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
天汽模002510.SZ
最近收盘价5.152026-07-17
最近交易日2026-07-17
成交量（股）21,398,043
成交额（元）111,936,625
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 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 | 5.34 | 5.40 | 5.13 | 5.15 | 5.15 | qfq | 21,398,043 | 111,936,625 | -3.38% |
| 2026-07-16 | 5.23 | 5.46 | 5.16 | 5.33 | 5.33 | qfq | 24,465,600 | 130,774,383 | 1.91% |
| 2026-07-15 | 5.20 | 5.29 | 5.15 | 5.23 | 5.23 | qfq | 13,164,700 | 68,794,694 | 0.58% |
| 2026-07-14 | 5.07 | 5.20 | 5.03 | 5.20 | 5.20 | qfq | 17,128,000 | 87,884,832 | 2.56% |
| 2026-07-13 | 5.31 | 5.33 | 5.07 | 5.07 | 5.07 | qfq | 21,416,200 | 110,352,054 | -5.41% |
| 2026-07-10 | 5.20 | 5.43 | 5.18 | 5.36 | 5.36 | qfq | 23,625,100 | 125,762,307 | 2.10% |
| 2026-07-09 | 5.30 | 5.30 | 5.11 | 5.25 | 5.25 | qfq | 17,620,838 | 91,824,528 | -1.32% |
| 2026-07-08 | 5.30 | 5.36 | 5.16 | 5.32 | 5.32 | qfq | 17,707,620 | 93,330,748 | 0.57% |
| 2026-07-07 | 5.52 | 5.59 | 5.26 | 5.29 | 5.29 | qfq | 22,483,300 | 120,779,289 | -4.17% |
| 2026-07-06 | 5.75 | 5.78 | 5.52 | 5.52 | 5.52 | qfq | 24,379,700 | 136,907,639 | -4.50% |
| 2026-07-03 | 5.77 | 5.90 | 5.71 | 5.78 | 5.78 | qfq | 23,728,127 | 137,815,224 | 0.17% |
| 2026-07-02 | 5.59 | 6.06 | 5.59 | 5.77 | 5.77 | qfq | 33,711,827 | 198,003,942 | 1.41% |
| 2026-07-01 | 5.43 | 5.88 | 5.39 | 5.69 | 5.69 | qfq | 34,057,653 | 192,201,889 | 4.98% |
| 2026-06-30 | 5.34 | 5.66 | 5.34 | 5.42 | 5.42 | qfq | 22,847,400 | 125,552,109 | 2.65% |
| 2026-06-29 | 5.39 | 5.45 | 5.22 | 5.28 | 5.28 | qfq | 22,094,377 | 117,544,410 | -3.30% |
| 2026-06-26 | 5.88 | 5.88 | 5.46 | 5.46 | 5.46 | qfq | 29,455,300 | 166,075,066 | -7.61% |
| 2026-06-25 | 6.14 | 6.15 | 5.91 | 5.91 | 5.91 | qfq | 22,873,600 | 137,049,189 | -4.68% |
| 2026-06-24 | 6.07 | 6.24 | 6.03 | 6.20 | 6.20 | qfq | 24,181,325 | 148,289,107 | 1.97% |
| 2026-06-23 | 6.01 | 6.17 | 5.97 | 6.08 | 6.08 | qfq | 17,195,100 | 104,935,536 | 1.00% |
| 2026-06-22 | 6.10 | 6.14 | 5.91 | 6.02 | 6.02 | qfq | 23,735,636 | 142,190,458 | -2.59% |
| 2026-06-18 | 6.06 | 6.30 | 5.96 | 6.18 | 6.18 | qfq | 24,960,700 | 152,940,790 | 1.15% |
| 2026-06-17 | 6.22 | 6.23 | 6.10 | 6.11 | 6.11 | qfq | 20,912,100 | 128,378,774 | -2.71% |
| 2026-06-16 | 6.38 | 6.39 | 6.27 | 6.28 | 6.28 | qfq | 19,744,787 | 124,487,969 | -2.33% |
| 2026-06-15 | 6.29 | 6.54 | 6.27 | 6.43 | 6.43 | qfq | 21,921,687 | 140,060,160 | 2.23% |
| 2026-06-12 | 6.26 | 6.42 | 6.21 | 6.29 | 6.29 | qfq | 19,583,100 | 123,193,724 | 1.62% |
| 2026-06-11 | 6.45 | 6.54 | 6.18 | 6.19 | 6.19 | qfq | 29,371,100 | 184,034,293 | -5.35% |
| 2026-06-10 | 6.74 | 6.89 | 6.53 | 6.54 | 6.54 | qfq | 33,962,100 | 228,279,210 | -3.40% |
| 2026-06-09 | 7.19 | 7.19 | 6.70 | 6.77 | 6.77 | qfq | 56,894,147 | 393,161,923 | 1.35% |
| 2026-06-08 | 6.15 | 6.86 | 6.10 | 6.68 | 6.68 | qfq | 49,524,248 | 324,624,018 | 6.03% |
| 2026-06-05 | 6.19 | 6.39 | 6.08 | 6.30 | 6.30 | qfq | 21,321,551 | 133,280,146 | 1.94% |
| 2026-06-04 | 6.39 | 6.43 | 6.17 | 6.18 | 6.18 | qfq | 19,980,799 | 125,204,144 | -3.13% |
| 2026-06-03 | 6.51 | 6.53 | 6.37 | 6.38 | 6.38 | qfq | 16,126,500 | 103,950,137 | -2.45% |
| 2026-06-02 | 6.48 | 6.58 | 6.36 | 6.54 | 6.54 | qfq | 19,674,238 | 127,572,654 | 0.77% |
| 2026-06-01 | 6.41 | 6.52 | 6.34 | 6.49 | 6.49 | qfq | 13,913,278 | 89,968,706 | 0.62% |
| 2026-05-29 | 6.73 | 6.76 | 6.44 | 6.45 | 6.45 | qfq | 31,201,400 | 204,737,888 | -4.16% |
| 2026-05-28 | 6.84 | 6.84 | 6.68 | 6.73 | 6.73 | qfq | 20,872,632 | 140,583,441 | -1.61% |
| 2026-05-27 | 6.79 | 6.85 | 6.62 | 6.84 | 6.84 | qfq | 25,308,880 | 171,086,853 | 1.33% |
| 2026-05-26 | 7.00 | 7.05 | 6.70 | 6.75 | 6.75 | qfq | 39,811,000 | 271,213,403 | -4.39% |
| 2026-05-25 | 7.24 | 7.32 | 7.05 | 7.06 | 7.06 | qfq | 37,527,600 | 267,195,678 | -3.02% |
| 2026-05-22 | 7.38 | 7.43 | 7.16 | 7.28 | 7.28 | qfq | 44,798,347 | 326,091,091 | -2.02% |
| 2026-05-21 | 7.36 | 7.66 | 7.31 | 7.43 | 7.43 | qfq | 64,878,100 | 484,081,775 | 0.41% |
| 2026-05-20 | 7.41 | 7.66 | 7.32 | 7.40 | 7.40 | qfq | 60,313,669 | 449,293,167 | -1.33% |
| 2026-05-19 | 7.10 | 7.52 | 7.08 | 7.50 | 7.50 | qfq | 71,654,946 | 528,418,803 | 5.34% |
| 2026-05-18 | 7.23 | 7.28 | 7.07 | 7.12 | 7.12 | qfq | 49,381,405 | 352,355,297 | -3.39% |
| 2026-05-15 | 6.97 | 7.37 | 6.93 | 7.37 | 7.37 | qfq | 88,785,166 | 642,760,849 | 4.69% |
| 2026-05-14 | 6.79 | 7.30 | 6.71 | 7.04 | 7.04 | qfq | 71,949,969 | 507,533,745 | 3.99% |
| 2026-05-13 | 6.75 | 6.81 | 6.68 | 6.77 | 6.77 | qfq | 20,525,464 | 138,673,562 | 0.45% |
| 2026-05-12 | 6.86 | 6.88 | 6.72 | 6.74 | 6.74 | qfq | 20,936,292 | 141,641,319 | -1.75% |
| 2026-05-11 | 6.95 | 6.95 | 6.84 | 6.86 | 6.86 | qfq | 22,887,484 | 157,109,763 | -0.87% |
| 2026-05-08 | 6.78 | 6.93 | 6.77 | 6.92 | 6.92 | qfq | 24,951,915 | 171,667,805 | 1.32% |
| 2026-05-07 | 6.81 | 6.91 | 6.80 | 6.83 | 6.83 | qfq | 19,097,575 | 130,730,717 | 0.44% |
| 2026-05-06 | 6.79 | 6.85 | 6.76 | 6.80 | 6.80 | qfq | 18,459,200 | 125,532,362 | 0.15% |
| 2026-04-30 | 6.70 | 6.83 | 6.67 | 6.79 | 6.79 | qfq | 16,170,773 | 109,733,301 | 1.04% |
| 2026-04-29 | 6.60 | 6.76 | 6.59 | 6.72 | 6.72 | qfq | 17,374,600 | 116,582,224 | 2.28% |
| 2026-04-28 | 6.72 | 6.75 | 6.56 | 6.57 | 6.57 | qfq | 18,181,420 | 120,542,520 | -2.95% |
| 2026-04-27 | 6.71 | 6.80 | 6.53 | 6.77 | 6.77 | qfq | 25,400,397 | 169,637,375 | 0.00% |
| 2026-04-24 | 6.71 | 6.82 | 6.66 | 6.77 | 6.77 | qfq | 18,364,800 | 124,019,379 | 0.59% |
| 2026-04-23 | 6.87 | 6.91 | 6.71 | 6.73 | 6.73 | qfq | 25,006,800 | 169,378,375 | -2.60% |
| 2026-04-22 | 6.86 | 6.91 | 6.84 | 6.91 | 6.91 | qfq | 16,735,500 | 115,126,818 | 0.00% |
| 2026-04-21 | 7.04 | 7.05 | 6.85 | 6.91 | 6.91 | qfq | 32,148,100 | 222,228,681 | -2.81% |
| 2026-04-20 | 7.06 | 7.12 | 7.05 | 7.11 | 7.11 | qfq | 17,508,500 | 124,217,085 | 0.28% |
| 2026-04-17 | 7.06 | 7.12 | 6.96 | 7.09 | 7.09 | qfq | 22,434,992 | 158,031,830 | 0.00% |
| 2026-04-16 | 7.04 | 7.12 | 7.04 | 7.09 | 7.09 | qfq | 16,494,100 | 116,830,855 | 0.42% |
| 2026-04-15 | 7.18 | 7.21 | 7.03 | 7.06 | 7.06 | qfq | 20,872,300 | 148,510,958 | -1.67% |
| 2026-04-14 | 7.15 | 7.24 | 7.12 | 7.18 | 7.18 | qfq | 26,585,800 | 190,927,406 | 0.98% |
| 2026-04-13 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | qfq | 15,635,000 | 110,930,556 | 0.28% |
| 2026-04-10 | 7.02 | 7.16 | 7.02 | 7.09 | 7.09 | qfq | 22,560,700 | 160,219,125 | 1.43% |
| 2026-04-09 | 7.04 | 7.07 | 6.98 | 6.99 | 6.99 | qfq | 14,649,500 | 102,708,399 | -1.41% |
| 2026-04-08 | 6.94 | 7.09 | 6.92 | 7.09 | 7.09 | qfq | 22,100,300 | 155,439,800 | 3.81% |
| 2026-04-07 | 6.79 | 6.88 | 6.76 | 6.83 | 6.83 | qfq | 12,725,327 | 86,869,539 | 0.59% |
| 2026-04-03 | 6.97 | 7.01 | 6.79 | 6.79 | 6.79 | qfq | 19,523,200 | 133,636,438 | -2.58% |
| 2026-04-02 | 7.09 | 7.11 | 6.93 | 6.97 | 6.97 | qfq | 18,953,618 | 132,608,458 | -1.83% |
| 2026-04-01 | 7.16 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 17,876,286 | 126,955,879 | 0.71% |
| 2026-03-31 | 7.08 | 7.20 | 7.05 | 7.05 | 7.05 | qfq | 20,614,300 | 146,911,520 | -0.56% |
| 2026-03-30 | 6.94 | 7.11 | 6.92 | 7.09 | 7.09 | qfq | 17,349,600 | 122,194,571 | 0.14% |
| 2026-03-27 | 6.88 | 7.11 | 6.85 | 7.08 | 7.08 | qfq | 21,050,604 | 147,968,202 | 1.72% |
| 2026-03-26 | 7.09 | 7.16 | 6.95 | 6.96 | 6.96 | qfq | 27,406,000 | 193,051,955 | -2.38% |
| 2026-03-25 | 6.95 | 7.27 | 6.90 | 7.13 | 7.13 | qfq | 42,376,738 | 300,393,722 | 2.89% |
| 2026-03-24 | 6.85 | 6.93 | 6.72 | 6.93 | 6.93 | qfq | 34,908,340 | 238,372,708 | 3.43% |
| 2026-03-23 | 6.97 | 7.04 | 6.66 | 6.70 | 6.70 | qfq | 39,293,487 | 269,225,148 | -5.23% |
| 2026-03-20 | 7.29 | 7.34 | 7.06 | 7.07 | 7.07 | qfq | 27,256,800 | 196,168,501 | -2.48% |
| 2026-03-19 | 7.47 | 7.49 | 7.22 | 7.25 | 7.25 | qfq | 31,536,908 | 231,531,402 | -3.85% |
| 2026-03-18 | 7.63 | 7.69 | 7.44 | 7.54 | 7.54 | qfq | 28,553,400 | 214,624,907 | -1.44% |
| 2026-03-17 | 7.86 | 7.89 | 7.63 | 7.65 | 7.65 | qfq | 26,014,173 | 201,816,781 | -1.92% |
| 2026-03-16 | 7.73 | 7.84 | 7.67 | 7.80 | 7.80 | qfq | 22,719,024 | 176,418,364 | 0.39% |
| 2026-03-13 | 7.91 | 7.99 | 7.71 | 7.77 | 7.77 | qfq | 36,747,900 | 288,525,409 | -1.77% |
| 2026-03-12 | 8.03 | 8.06 | 7.90 | 7.91 | 7.91 | qfq | 39,889,900 | 317,274,287 | -2.47% |
| 2026-03-11 | 8.06 | 8.18 | 7.98 | 8.11 | 8.11 | qfq | 45,803,404 | 369,606,068 | 0.25% |
| 2026-03-10 | 8.08 | 8.13 | 8.00 | 8.09 | 8.09 | qfq | 40,547,542 | 327,244,260 | 0.12% |
| 2026-03-09 | 7.85 | 8.08 | 7.79 | 8.08 | 8.08 | qfq | 49,881,600 | 398,331,419 | 1.51% |
| 2026-03-06 | 7.81 | 8.00 | 7.78 | 7.96 | 7.96 | qfq | 35,101,237 | 278,398,792 | 1.02% |
| 2026-03-05 | 7.81 | 8.02 | 7.81 | 7.88 | 7.88 | qfq | 43,113,260 | 341,620,473 | 1.42% |
| 2026-03-04 | 7.56 | 7.93 | 7.51 | 7.77 | 7.77 | qfq | 43,155,700 | 333,788,110 | 1.17% |
| 2026-03-03 | 8.10 | 8.10 | 7.65 | 7.68 | 7.68 | qfq | 63,844,643 | 503,591,886 | -6.11% |
| 2026-03-02 | 7.93 | 8.41 | 7.81 | 8.18 | 8.18 | qfq | 85,467,719 | 689,376,666 | 0.86% |
| 2026-02-27 | 8.25 | 8.26 | 8.10 | 8.11 | 8.11 | qfq | 68,569,812 | 558,792,966 | -3.11% |
| 2026-02-26 | 8.32 | 8.44 | 8.27 | 8.37 | 8.37 | qfq | 69,692,862 | 581,682,922 | 0.97% |
| 2026-02-25 | 8.53 | 8.55 | 8.25 | 8.29 | 8.29 | qfq | 110,453,620 | 924,302,703 | -4.16% |
| 2026-02-24 | 8.50 | 9.09 | 8.16 | 8.65 | 8.65 | qfq | 186,215,286 | 1,582,456,343 | 1.76% |
| 2026-02-13 | 7.61 | 8.50 | 7.60 | 8.50 | 8.50 | qfq | 135,649,905 | 1,119,917,853 | 9.96% |
| 2026-02-12 | 8.28 | 8.28 | 7.70 | 7.73 | 7.73 | qfq | 152,739,728 | 1,222,870,146 | 2.66% |
| 2026-02-05 | 7.29 | 7.57 | 7.27 | 7.53 | 7.53 | qfq | 55,269,901 | 413,159,500 | 2.59% |
| 2026-02-04 | 7.28 | 7.35 | 7.26 | 7.34 | 7.34 | qfq | 24,597,700 | 179,906,038 | 0.41% |
| 2026-02-03 | 7.25 | 7.33 | 7.23 | 7.31 | 7.31 | qfq | 24,568,900 | 178,935,685 | 1.67% |
| 2026-02-02 | 7.12 | 7.39 | 7.11 | 7.19 | 7.19 | qfq | 32,632,300 | 236,622,563 | 0.00% |
| 2026-01-30 | 7.35 | 7.40 | 7.15 | 7.19 | 7.19 | qfq | 33,662,076 | 243,887,794 | -2.04% |
| 2026-01-29 | 7.29 | 7.40 | 7.23 | 7.34 | 7.34 | qfq | 34,133,818 | 250,375,970 | 0.41% |
| 2026-01-28 | 7.46 | 7.54 | 7.29 | 7.31 | 7.31 | qfq | 47,305,897 | 348,765,551 | -2.53% |
| 2026-01-27 | 7.70 | 7.73 | 7.35 | 7.50 | 7.50 | qfq | 51,918,795 | 389,320,675 | -3.23% |
| 2026-01-26 | 7.90 | 7.91 | 7.68 | 7.75 | 7.75 | qfq | 55,607,109 | 431,660,898 | -2.39% |
| 2026-01-23 | 7.87 | 7.98 | 7.80 | 7.94 | 7.94 | qfq | 53,094,233 | 418,665,132 | 0.89% |
| 2026-01-22 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | qfq | 61,972,986 | 490,050,623 | -1.99% |
| 2026-01-21 | 7.90 | 8.22 | 7.77 | 8.03 | 8.03 | qfq | 75,752,829 | 604,445,035 | 0.25% |
| 2026-01-20 | 8.15 | 8.37 | 7.93 | 8.01 | 8.01 | qfq | 87,600,100 | 712,827,537 | -0.99% |
| 2026-01-19 | 8.16 | 8.30 | 8.06 | 8.09 | 8.09 | qfq | 90,902,338 | 739,097,964 | -0.86% |
| 2026-01-16 | 7.82 | 8.55 | 7.74 | 8.16 | 8.16 | qfq | 157,958,650 | 1,278,308,590 | 5.02% |
| 2026-01-15 | 7.93 | 8.05 | 7.75 | 7.77 | 7.77 | qfq | 88,213,200 | 692,254,582 | -3.00% |
| 2026-01-14 | 7.62 | 8.12 | 7.62 | 8.01 | 8.01 | qfq | 170,284,265 | 1,338,763,317 | 5.39% |
| 2026-01-13 | 7.88 | 7.89 | 7.57 | 7.60 | 7.60 | qfq | 95,505,734 | 735,981,739 | -4.16% |
| 2026-01-12 | 7.89 | 7.99 | 7.73 | 7.93 | 7.93 | qfq | 158,571,331 | 1,249,523,051 | 1.80% |
| 2026-01-09 | 8.00 | 8.18 | 7.63 | 7.79 | 7.79 | qfq | 259,571,216 | 2,044,711,395 | 0.00% |
| 2026-01-08 | 7.12 | 7.79 | 7.08 | 7.79 | 7.79 | qfq | 74,399,278 | 569,788,142 | 10.03% |
| 2026-01-07 | 7.28 | 7.32 | 7.08 | 7.08 | 7.08 | qfq | 78,569,269 | 562,760,718 | -3.41% |
| 2026-01-06 | 7.30 | 7.48 | 7.30 | 7.33 | 7.33 | qfq | 73,426,098 | 541,160,601 | 1.95% |
| 2026-01-05 | 7.28 | 7.30 | 7.14 | 7.19 | 7.19 | qfq | 55,234,118 | 397,250,210 | -1.91% |
| 2025-12-31 | 7.39 | 7.48 | 7.25 | 7.33 | 7.33 | qfq | 55,601,390 | 408,200,789 | -1.35% |
| 2025-12-30 | 7.45 | 7.56 | 7.36 | 7.43 | 7.43 | qfq | 69,652,700 | 517,180,174 | -1.46% |
| 2025-12-29 | 7.29 | 7.69 | 7.26 | 7.54 | 7.54 | qfq | 109,101,558 | 821,076,691 | 3.71% |
| 2025-12-26 | 7.37 | 7.46 | 7.17 | 7.27 | 7.27 | qfq | 73,345,541 | 535,437,206 | -2.15% |
| 2025-12-25 | 7.32 | 7.55 | 7.28 | 7.43 | 7.43 | qfq | 84,991,192 | 629,528,329 | 0.00% |
| 2025-12-24 | 7.12 | 7.59 | 7.12 | 7.43 | 7.43 | qfq | 107,596,115 | 797,337,479 | 3.19% |
| 2025-12-23 | 7.11 | 7.34 | 7.07 | 7.20 | 7.20 | qfq | 72,653,856 | 526,470,444 | 0.98% |
| 2025-12-22 | 7.21 | 7.25 | 7.10 | 7.13 | 7.13 | qfq | 48,043,700 | 344,029,544 | -0.97% |
| 2025-12-19 | 7.15 | 7.22 | 7.12 | 7.20 | 7.20 | qfq | 57,596,756 | 413,742,078 | -0.41% |
| 2025-12-18 | 6.91 | 7.37 | 6.82 | 7.23 | 7.23 | qfq | 102,100,762 | 730,531,211 | 3.88% |
| 2025-12-17 | 7.14 | 7.15 | 6.90 | 6.96 | 6.96 | qfq | 44,905,700 | 314,752,827 | -0.85% |
| 2025-12-16 | 7.02 | 7.10 | 6.97 | 7.02 | 7.02 | qfq | 42,679,800 | 300,569,817 | -0.43% |
| 2025-12-15 | 6.88 | 7.15 | 6.87 | 7.05 | 7.05 | qfq | 54,932,800 | 387,274,663 | 1.73% |
| 2025-12-12 | 6.89 | 6.95 | 6.80 | 6.93 | 6.93 | qfq | 33,730,115 | 232,272,377 | 0.58% |
| 2025-12-11 | 6.96 | 7.05 | 6.87 | 6.89 | 6.89 | qfq | 37,411,824 | 259,544,029 | -1.43% |
| 2025-12-10 | 6.96 | 7.08 | 6.91 | 6.99 | 6.99 | qfq | 35,742,546 | 249,514,325 | -0.14% |
| 2025-12-09 | 7.16 | 7.17 | 6.98 | 7.00 | 7.00 | qfq | 60,245,300 | 426,480,371 | -3.31% |
| 2025-12-08 | 7.08 | 7.39 | 6.98 | 7.24 | 7.24 | qfq | 85,720,202 | 613,571,735 | 2.12% |
| 2025-12-05 | 7.16 | 7.25 | 7.05 | 7.09 | 7.09 | qfq | 69,202,354 | 491,600,506 | -1.12% |
| 2025-12-04 | 6.99 | 7.26 | 6.92 | 7.17 | 7.17 | qfq | 103,810,655 | 737,225,061 | 2.58% |
| 2025-12-03 | 6.95 | 7.03 | 6.85 | 6.99 | 6.99 | qfq | 55,691,275 | 386,434,915 | 0.29% |
| 2025-12-02 | 7.01 | 7.04 | 6.93 | 6.97 | 6.97 | qfq | 44,492,338 | 310,471,961 | -1.13% |
| 2025-12-01 | 6.89 | 7.17 | 6.89 | 7.05 | 7.05 | qfq | 78,548,884 | 552,326,501 | 1.59% |
| 2025-11-28 | 6.76 | 7.10 | 6.75 | 6.94 | 6.94 | qfq | 91,079,415 | 631,800,028 | 1.91% |
| 2025-11-27 | 6.81 | 6.91 | 6.74 | 6.81 | 6.81 | qfq | 111,316,229 | 757,026,297 | -3.27% |
| 2025-11-26 | 6.39 | 7.04 | 6.37 | 7.04 | 7.04 | qfq | 126,386,892 | 880,402,161 | 10.00% |
| 2025-11-25 | 6.39 | 6.45 | 6.37 | 6.40 | 6.40 | qfq | 15,561,500 | 99,757,182 | 0.31% |
| 2025-11-24 | 6.28 | 6.41 | 6.23 | 6.38 | 6.38 | qfq | 21,019,523 | 132,832,399 | 1.43% |
| 2025-11-21 | 6.48 | 6.52 | 6.24 | 6.29 | 6.29 | qfq | 33,408,246 | 212,243,666 | -3.82% |
| 2025-11-20 | 6.62 | 6.65 | 6.53 | 6.54 | 6.54 | qfq | 19,387,200 | 127,573,353 | -1.06% |
| 2025-11-19 | 6.69 | 6.70 | 6.58 | 6.61 | 6.61 | qfq | 21,958,300 | 145,456,239 | -1.05% |
| 2025-11-18 | 6.80 | 6.80 | 6.64 | 6.68 | 6.68 | qfq | 29,108,641 | 194,781,338 | -1.91% |
| 2025-11-17 | 6.84 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 27,746,695 | 188,493,770 | -1.02% |
| 2025-11-14 | 6.87 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 27,485,000 | 189,922,960 | -0.43% |
| 2025-11-13 | 6.98 | 7.00 | 6.87 | 6.91 | 6.91 | qfq | 32,973,183 | 228,178,070 | 0.58% |
| 2025-11-12 | 6.90 | 6.92 | 6.80 | 6.87 | 6.87 | qfq | 33,018,900 | 226,511,094 | -0.87% |
| 2025-11-11 | 6.82 | 7.00 | 6.79 | 6.93 | 6.93 | qfq | 55,317,204 | 383,030,133 | 1.76% |
| 2025-11-10 | 6.76 | 6.81 | 6.72 | 6.81 | 6.81 | qfq | 25,971,200 | 176,052,244 | 0.44% |
| 2025-11-07 | 6.72 | 6.81 | 6.71 | 6.78 | 6.78 | qfq | 27,040,150 | 182,995,685 | 0.15% |
| 2025-11-06 | 6.75 | 6.78 | 6.71 | 6.77 | 6.77 | qfq | 25,546,412 | 172,728,346 | 0.30% |
| 2025-11-05 | 6.64 | 6.78 | 6.61 | 6.75 | 6.75 | qfq | 28,402,328 | 191,063,320 | 0.75% |
| 2025-11-04 | 6.74 | 6.74 | 6.64 | 6.70 | 6.70 | qfq | 22,644,776 | 151,332,264 | -0.59% |
| 2025-11-03 | 6.72 | 6.75 | 6.65 | 6.74 | 6.74 | qfq | 23,293,183 | 156,140,484 | 1.05% |
| 2025-10-31 | 6.60 | 6.71 | 6.60 | 6.67 | 6.67 | qfq | 24,491,083 | 163,301,467 | 1.21% |
| 2025-10-30 | 6.72 | 6.76 | 6.58 | 6.59 | 6.59 | qfq | 31,987,160 | 212,869,382 | -1.93% |
| 2025-10-29 | 6.70 | 6.72 | 6.62 | 6.72 | 6.72 | qfq | 28,961,632 | 192,972,571 | 0.30% |
| 2025-10-28 | 6.78 | 6.80 | 6.69 | 6.70 | 6.70 | qfq | 26,977,114 | 181,393,674 | -1.03% |
| 2025-10-27 | 6.85 | 6.85 | 6.74 | 6.77 | 6.77 | qfq | 27,357,100 | 185,540,358 | -0.59% |
| 2025-10-24 | 6.81 | 6.88 | 6.79 | 6.81 | 6.81 | qfq | 26,473,614 | 180,789,668 | -0.15% |
| 2025-10-23 | 6.78 | 6.84 | 6.69 | 6.82 | 6.82 | qfq | 32,705,655 | 220,426,130 | -0.44% |
| 2025-10-22 | 6.78 | 6.96 | 6.75 | 6.85 | 6.85 | qfq | 33,732,014 | 231,251,433 | 0.59% |
| 2025-10-21 | 6.72 | 6.84 | 6.70 | 6.81 | 6.81 | qfq | 28,292,004 | 191,963,305 | 1.34% |
| 2025-10-20 | 6.73 | 6.77 | 6.66 | 6.72 | 6.72 | qfq | 30,937,111 | 207,435,121 | 1.36% |
| 2025-10-17 | 6.84 | 6.86 | 6.63 | 6.63 | 6.63 | qfq | 37,428,611 | 252,154,704 | -3.07% |
| 2025-10-16 | 7.00 | 7.02 | 6.83 | 6.84 | 6.84 | qfq | 37,029,500 | 255,213,900 | -2.29% |
| 2025-10-15 | 6.90 | 7.01 | 6.88 | 7.00 | 7.00 | qfq | 42,303,702 | 293,643,418 | 2.04% |
| 2025-10-14 | 7.05 | 7.14 | 6.85 | 6.86 | 6.86 | qfq | 59,643,412 | 417,649,554 | -2.00% |
| 2025-10-13 | 6.90 | 7.01 | 6.73 | 7.00 | 7.00 | qfq | 57,134,438 | 396,261,807 | -2.37% |
| 2025-10-10 | 7.19 | 7.42 | 7.14 | 7.17 | 7.17 | qfq | 71,964,638 | 522,270,696 | -0.83% |
| 2025-10-09 | 7.30 | 7.33 | 7.18 | 7.23 | 7.23 | qfq | 86,203,193 | 624,518,969 | -2.30% |
| 2025-09-30 | 7.23 | 7.49 | 7.14 | 7.40 | 7.40 | qfq | 146,820,316 | 1,074,192,544 | 2.35% |
| 2025-09-29 | 7.40 | 7.50 | 7.16 | 7.23 | 7.23 | qfq | 145,039,958 | 1,053,304,721 | -2.17% |
| 2025-09-26 | 7.01 | 7.39 | 7.01 | 7.39 | 7.39 | qfq | 93,624,504 | 684,908,357 | 9.97% |
| 2025-09-25 | 6.83 | 6.86 | 6.71 | 6.72 | 6.72 | qfq | 33,333,468 | 225,655,983 | -2.18% |
| 2025-09-24 | 6.68 | 6.88 | 6.67 | 6.87 | 6.87 | qfq | 35,919,839 | 244,046,233 | 1.93% |
| 2025-09-23 | 6.76 | 6.88 | 6.63 | 6.74 | 6.74 | qfq | 46,079,742 | 309,776,755 | -0.88% |
| 2025-09-22 | 6.82 | 6.89 | 6.75 | 6.80 | 6.80 | qfq | 33,523,221 | 228,363,175 | -0.44% |
| 2025-09-19 | 6.90 | 6.95 | 6.76 | 6.83 | 6.83 | qfq | 44,780,677 | 305,836,699 | -1.44% |
| 2025-09-18 | 7.11 | 7.21 | 6.83 | 6.93 | 6.93 | qfq | 79,491,165 | 558,872,783 | -2.81% |
| 2025-09-17 | 7.25 | 7.25 | 7.11 | 7.13 | 7.13 | qfq | 62,261,588 | 445,538,440 | -1.79% |
| 2025-09-16 | 7.12 | 7.35 | 7.06 | 7.26 | 7.26 | qfq | 93,939,750 | 676,784,978 | 0.83% |
| 2025-09-15 | 6.97 | 7.34 | 6.94 | 7.20 | 7.20 | qfq | 115,451,355 | 831,445,670 | 3.15% |
| 2025-09-12 | 6.94 | 7.06 | 6.88 | 6.98 | 6.98 | qfq | 49,855,073 | 348,213,050 | 0.58% |
| 2025-09-11 | 6.92 | 6.95 | 6.79 | 6.94 | 6.94 | qfq | 49,136,923 | 337,453,722 | -0.29% |
| 2025-09-10 | 7.00 | 7.04 | 6.91 | 6.96 | 6.96 | qfq | 57,515,692 | 400,215,700 | -1.56% |
| 2025-09-09 | 6.86 | 7.20 | 6.73 | 7.07 | 7.07 | qfq | 112,644,909 | 789,192,357 | 4.12% |
| 2025-09-08 | 6.72 | 6.80 | 6.68 | 6.79 | 6.79 | qfq | 36,107,680 | 244,164,019 | 1.04% |
| 2025-09-05 | 6.63 | 6.72 | 6.55 | 6.72 | 6.72 | qfq | 37,012,516 | 246,342,599 | 1.36% |
| 2025-09-04 | 6.64 | 6.74 | 6.52 | 6.63 | 6.63 | qfq | 43,388,037 | 288,273,264 | 0.45% |
| 2025-09-03 | 6.80 | 6.89 | 6.57 | 6.60 | 6.60 | qfq | 46,226,780 | 310,636,961 | -2.80% |
| 2025-09-02 | 6.92 | 6.92 | 6.70 | 6.79 | 6.79 | qfq | 54,992,980 | 373,038,659 | -2.02% |
| 2025-09-01 | 6.85 | 6.93 | 6.76 | 6.93 | 6.93 | qfq | 55,702,206 | 381,333,953 | 0.87% |
| 2025-08-29 | 6.94 | 7.02 | 6.87 | 6.87 | 6.87 | qfq | 51,143,000 | 354,434,023 | -1.43% |
| 2025-08-28 | 6.92 | 7.04 | 6.70 | 6.97 | 6.97 | qfq | 77,040,223 | 531,613,681 | 0.29% |
| 2025-08-27 | 7.24 | 7.31 | 6.95 | 6.95 | 6.95 | qfq | 100,865,789 | 721,690,287 | -4.40% |
| 2025-08-26 | 7.26 | 7.34 | 7.21 | 7.27 | 7.27 | qfq | 75,984,026 | 552,733,442 | -0.14% |
| 2025-08-25 | 7.45 | 7.48 | 7.22 | 7.28 | 7.28 | qfq | 118,523,089 | 869,409,009 | -2.80% |
| 2025-08-22 | 7.50 | 7.53 | 7.41 | 7.49 | 7.49 | qfq | 113,698,326 | 848,710,556 | -2.09% |
| 2025-08-21 | 7.40 | 7.79 | 7.23 | 7.65 | 7.65 | qfq | 212,919,612 | 1,595,378,641 | 3.52% |
| 2025-08-20 | 7.52 | 7.60 | 7.32 | 7.39 | 7.39 | qfq | 188,669,141 | 1,403,496,550 | -2.76% |
| 2025-08-19 | 6.90 | 7.60 | 6.88 | 7.60 | 7.60 | qfq | 206,856,477 | 1,510,128,572 | 9.99% |
| 2025-08-18 | 7.07 | 7.10 | 6.87 | 6.91 | 6.91 | qfq | 110,320,130 | 763,749,219 | -0.86% |
| 2025-08-15 | 6.67 | 7.00 | 6.65 | 6.97 | 6.97 | qfq | 137,002,355 | 947,868,069 | 3.57% |
| 2025-08-14 | 6.64 | 6.95 | 6.64 | 6.73 | 6.73 | qfq | 128,915,455 | 878,754,039 | 1.66% |
| 2025-08-13 | 6.61 | 6.64 | 6.60 | 6.62 | 6.62 | qfq | 35,113,700 | 232,533,899 | 0.15% |
| 2025-08-12 | 6.64 | 6.65 | 6.58 | 6.61 | 6.61 | qfq | 28,827,123 | 190,607,114 | -0.60% |
| 2025-08-11 | 6.58 | 6.65 | 6.56 | 6.65 | 6.65 | qfq | 41,412,225 | 274,609,505 | 1.06% |
| 2025-08-08 | 6.54 | 6.58 | 6.50 | 6.58 | 6.58 | qfq | 29,088,188 | 190,194,070 | 0.30% |
| 2025-08-07 | 6.62 | 6.62 | 6.55 | 6.56 | 6.56 | qfq | 31,157,753 | 204,749,543 | -1.06% |
| 2025-08-06 | 6.60 | 6.67 | 6.53 | 6.63 | 6.63 | qfq | 43,899,169 | 289,703,851 | 0.15% |
| 2025-08-05 | 6.50 | 6.64 | 6.49 | 6.62 | 6.62 | qfq | 47,860,834 | 316,030,951 | 2.00% |
| 2025-08-04 | 6.40 | 6.49 | 6.38 | 6.49 | 6.49 | qfq | 19,255,690 | 124,066,921 | 0.46% |
| 2025-08-01 | 6.43 | 6.50 | 6.42 | 6.46 | 6.46 | qfq | 18,642,266 | 120,343,564 | 0.00% |
| 2025-07-31 | 6.57 | 6.57 | 6.45 | 6.46 | 6.46 | qfq | 33,846,913 | 219,601,243 | -1.82% |
| 2025-07-30 | 6.52 | 6.59 | 6.47 | 6.58 | 6.58 | qfq | 40,231,100 | 262,498,365 | 0.46% |
| 2025-07-29 | 6.58 | 6.61 | 6.50 | 6.55 | 6.55 | qfq | 37,282,000 | 243,488,533 | -0.91% |
| 2025-07-28 | 6.62 | 6.65 | 6.58 | 6.61 | 6.61 | qfq | 32,550,480 | 215,217,772 | -0.15% |
| 2025-07-25 | 6.64 | 6.65 | 6.59 | 6.62 | 6.62 | qfq | 32,652,185 | 215,855,982 | -0.60% |
| 2025-07-24 | 6.58 | 6.67 | 6.56 | 6.66 | 6.66 | qfq | 42,319,035 | 280,285,925 | 1.06% |
| 2025-07-23 | 6.68 | 6.70 | 6.57 | 6.59 | 6.59 | qfq | 52,779,900 | 349,881,861 | -1.64% |
| 2025-07-22 | 6.78 | 6.78 | 6.66 | 6.70 | 6.70 | qfq | 57,714,535 | 386,403,924 | -1.47% |
| 2025-07-21 | 6.76 | 6.80 | 6.70 | 6.80 | 6.80 | qfq | 54,550,661 | 368,218,706 | 0.59% |
| 2025-07-18 | 6.83 | 6.86 | 6.72 | 6.76 | 6.76 | qfq | 72,573,400 | 490,350,198 | -1.74% |
| 2025-07-17 | 6.69 | 7.02 | 6.68 | 6.88 | 6.88 | qfq | 155,008,026 | 1,059,243,215 | 4.56% |
| 2025-07-16 | 6.54 | 6.65 | 6.51 | 6.58 | 6.58 | qfq | 40,146,167 | 264,561,331 | 0.15% |
| 2025-07-15 | 6.69 | 6.71 | 6.45 | 6.57 | 6.57 | qfq | 80,125,818 | 526,282,668 | -3.24% |
| 2025-07-14 | 6.64 | 6.85 | 6.61 | 6.79 | 6.79 | qfq | 78,977,300 | 532,886,316 | 1.80% |
| 2025-07-11 | 6.63 | 6.68 | 6.59 | 6.67 | 6.67 | qfq | 46,353,879 | 307,751,387 | 0.15% |
| 2025-07-10 | 6.68 | 6.72 | 6.62 | 6.66 | 6.66 | qfq | 46,378,540 | 308,631,321 | -0.89% |
| 2025-07-09 | 6.73 | 6.84 | 6.68 | 6.72 | 6.72 | qfq | 79,367,800 | 536,094,945 | 0.15% |
| 2025-07-08 | 6.66 | 6.74 | 6.63 | 6.71 | 6.68 | qfq | 47,296,366 | 316,455,398 | 0.45% |
| 2025-07-07 | 6.63 | 6.69 | 6.54 | 6.68 | 6.65 | qfq | 36,695,864 | 243,936,662 | 0.45% |
| 2025-07-04 | 6.76 | 6.76 | 6.62 | 6.65 | 6.62 | qfq | 62,473,273 | 416,055,712 | -1.92% |
| 2025-07-03 | 6.76 | 6.82 | 6.72 | 6.78 | 6.75 | qfq | 49,866,861 | 337,414,725 | 0.00% |
| 2025-07-02 | 6.85 | 6.90 | 6.74 | 6.78 | 6.75 | qfq | 71,007,500 | 483,337,863 | -1.88% |
| 2025-07-01 | 7.09 | 7.12 | 6.85 | 6.91 | 6.88 | qfq | 122,212,484 | 847,440,926 | -2.12% |
| 2025-06-30 | 6.56 | 7.19 | 6.55 | 7.06 | 7.03 | qfq | 179,840,704 | 1,242,516,395 | 6.81% |
| 2025-06-27 | 6.76 | 6.80 | 6.60 | 6.61 | 6.58 | qfq | 80,097,631 | 534,289,168 | 0.15% |
| 2025-06-26 | 6.60 | 6.71 | 6.57 | 6.60 | 6.57 | qfq | 73,798,405 | 490,164,501 | -0.60% |
| 2025-06-25 | 6.59 | 6.67 | 6.54 | 6.64 | 6.61 | qfq | 76,391,590 | 504,438,782 | 0.00% |
| 2025-06-24 | 6.52 | 6.73 | 6.52 | 6.64 | 6.61 | qfq | 102,858,502 | 681,787,042 | 3.27% |
| 2025-06-23 | 6.25 | 6.44 | 6.21 | 6.43 | 6.40 | qfq | 52,254,243 | 332,928,842 | 1.26% |
| 2025-06-20 | 6.31 | 6.38 | 6.20 | 6.35 | 6.32 | qfq | 66,067,539 | 416,093,636 | 0.47% |
| 2025-06-19 | 6.55 | 6.60 | 6.31 | 6.32 | 6.29 | qfq | 77,797,400 | 500,332,614 | -3.22% |
| 2025-06-18 | 6.64 | 6.64 | 6.45 | 6.53 | 6.50 | qfq | 77,313,316 | 504,047,063 | -1.80% |
| 2025-06-17 | 6.78 | 6.80 | 6.62 | 6.65 | 6.62 | qfq | 82,001,331 | 546,618,712 | -2.35% |
| 2025-06-16 | 6.71 | 6.82 | 6.58 | 6.81 | 6.78 | qfq | 93,760,243 | 628,226,747 | -0.29% |
| 2025-06-13 | 7.10 | 7.11 | 6.77 | 6.83 | 6.80 | qfq | 147,823,906 | 1,017,504,282 | -4.87% |
| 2025-06-12 | 6.91 | 7.32 | 6.91 | 7.18 | 7.15 | qfq | 215,245,145 | 1,542,293,176 | 1.99% |
| 2025-06-11 | 6.82 | 7.38 | 6.82 | 7.04 | 7.01 | qfq | 226,982,896 | 1,618,039,798 | 4.45% |
| 2025-06-10 | 6.99 | 6.99 | 6.66 | 6.74 | 6.71 | qfq | 150,352,107 | 1,023,475,551 | -4.40% |
| 2025-06-09 | 6.69 | 7.10 | 6.67 | 7.05 | 7.02 | qfq | 202,460,577 | 1,398,751,106 | 5.86% |
| 2025-06-06 | 6.62 | 6.76 | 6.53 | 6.66 | 6.63 | qfq | 104,904,884 | 695,247,079 | -0.15% |
| 2025-06-05 | 6.78 | 6.78 | 6.60 | 6.67 | 6.64 | qfq | 109,365,624 | 728,195,891 | -1.04% |
| 2025-06-04 | 6.75 | 6.90 | 6.67 | 6.74 | 6.71 | qfq | 112,996,310 | 762,278,173 | -1.03% |
| 2025-06-03 | 6.56 | 6.96 | 6.56 | 6.81 | 6.78 | qfq | 137,813,273 | 935,922,857 | 1.95% |
| 2025-05-30 | 7.01 | 7.04 | 6.67 | 6.68 | 6.65 | qfq | 176,575,370 | 1,194,744,048 | -5.65% |
| 2025-05-29 | 6.98 | 7.20 | 6.98 | 7.08 | 7.05 | qfq | 198,491,610 | 1,407,862,883 | 0.00% |
| 2025-05-28 | 7.23 | 7.60 | 7.04 | 7.08 | 7.05 | qfq | 257,131,803 | 1,889,740,104 | -2.34% |
| 2025-05-27 | 7.05 | 7.31 | 6.98 | 7.25 | 7.22 | qfq | 268,112,232 | 1,915,282,885 | 1.97% |
| 2025-05-26 | 7.10 | 7.34 | 6.81 | 7.11 | 7.08 | qfq | 312,647,475 | 2,201,924,526 | -4.05% |
| 2025-05-23 | 7.80 | 7.97 | 7.41 | 7.41 | 7.38 | qfq | 373,869,873 | 2,829,516,229 | -9.96% |
| 2025-05-22 | 8.59 | 9.30 | 8.02 | 8.23 | 8.19 | qfq | 571,521,132 | 4,992,057,285 | -2.83% |
| 2025-05-21 | 8.47 | 8.47 | 8.47 | 8.47 | 8.43 | qfq | 9,514,368 | 80,586,697 | 10.00% |
| 2025-05-20 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | qfq | 9,544,740 | 73,494,498 | 10.00% |
| 2025-05-19 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | qfq | 25,582,339 | 179,076,373 | 10.06% |
| 2025-05-16 | 5.75 | 6.36 | 5.75 | 6.36 | 6.33 | qfq | 195,172,916 | 1,217,290,188 | 10.03% |
| 2025-05-15 | 5.87 | 5.91 | 5.76 | 5.78 | 5.75 | qfq | 28,849,480 | 167,714,924 | -1.53% |
| 2025-05-14 | 5.85 | 6.03 | 5.82 | 5.87 | 5.84 | qfq | 36,184,800 | 213,194,434 | -0.17% |
| 2025-05-13 | 6.10 | 6.14 | 5.87 | 5.88 | 5.85 | qfq | 52,031,221 | 310,296,566 | -2.81% |
| 2025-05-12 | 6.01 | 6.22 | 6.01 | 6.05 | 6.02 | qfq | 60,953,775 | 370,389,963 | 2.02% |
| 2025-05-09 | 6.05 | 6.24 | 5.85 | 5.93 | 5.90 | qfq | 76,630,975 | 462,124,289 | -1.33% |
| 2025-05-08 | 5.86 | 6.07 | 5.83 | 6.01 | 5.98 | qfq | 63,731,935 | 382,700,757 | 1.69% |
| 2025-05-07 | 5.85 | 5.99 | 5.83 | 5.91 | 5.88 | qfq | 60,770,350 | 358,133,697 | 1.72% |
| 2025-05-06 | 5.61 | 5.81 | 5.61 | 5.81 | 5.78 | qfq | 39,827,491 | 228,551,108 | 3.94% |
| 2025-04-30 | 5.57 | 5.67 | 5.57 | 5.59 | 5.57 | qfq | 32,287,500 | 181,262,125 | 0.00% |
| 2025-04-29 | 5.56 | 5.68 | 5.56 | 5.59 | 5.57 | qfq | 25,753,138 | 144,530,358 | 0.54% |
| 2025-04-28 | 5.71 | 5.75 | 5.55 | 5.56 | 5.54 | qfq | 38,237,542 | 214,708,935 | -3.30% |
| 2025-04-25 | 5.88 | 5.92 | 5.73 | 5.75 | 5.72 | qfq | 49,727,306 | 287,797,508 | -1.88% |
| 2025-04-24 | 6.06 | 6.16 | 5.85 | 5.86 | 5.83 | qfq | 92,045,297 | 551,749,980 | -2.01% |
| 2025-04-23 | 5.73 | 6.07 | 5.66 | 5.98 | 5.95 | qfq | 134,352,864 | 795,703,947 | 1.87% |
| 2025-04-22 | 5.48 | 6.06 | 5.47 | 5.87 | 5.84 | qfq | 138,301,813 | 817,805,308 | 6.53% |
| 2025-04-21 | 5.50 | 5.52 | 5.47 | 5.51 | 5.49 | qfq | 18,788,349 | 103,231,018 | 0.73% |
| 2025-04-18 | 5.50 | 5.54 | 5.40 | 5.47 | 5.45 | qfq | 20,529,828 | 112,018,339 | -0.55% |
| 2025-04-17 | 5.61 | 5.61 | 5.49 | 5.50 | 5.48 | qfq | 35,287,766 | 195,906,529 | -3.00% |
| 2025-04-16 | 5.41 | 5.72 | 5.30 | 5.67 | 5.64 | qfq | 58,287,773 | 321,930,927 | 3.85% |
| 2025-04-15 | 5.58 | 5.61 | 5.41 | 5.46 | 5.44 | qfq | 35,897,980 | 196,609,067 | -2.50% |
| 2025-04-14 | 5.62 | 5.70 | 5.58 | 5.60 | 5.57 | qfq | 48,626,666 | 272,953,321 | -0.36% |
| 2025-04-11 | 5.36 | 5.76 | 5.25 | 5.62 | 5.59 | qfq | 79,172,014 | 440,509,339 | 3.69% |
| 2025-04-10 | 5.38 | 5.42 | 5.23 | 5.42 | 5.40 | qfq | 67,602,324 | 361,353,947 | 9.94% |
| 2025-04-09 | 4.67 | 5.05 | 4.32 | 4.93 | 4.91 | qfq | 47,292,866 | 223,698,616 | 3.79% |
| 2025-04-08 | 4.71 | 4.99 | 4.70 | 4.75 | 4.73 | qfq | 34,404,527 | 165,045,783 | -4.04% |
| 2025-04-07 | 5.20 | 5.22 | 4.95 | 4.95 | 4.93 | qfq | 34,769,022 | 174,945,592 | -10.00% |
| 2025-04-03 | 5.32 | 5.50 | 5.28 | 5.50 | 5.48 | qfq | 27,826,630 | 150,869,766 | 2.42% |
| 2025-04-02 | 5.37 | 5.44 | 5.34 | 5.37 | 5.35 | qfq | 15,886,000 | 85,745,570 | 0.00% |
| 2025-04-01 | 5.35 | 5.42 | 5.33 | 5.37 | 5.35 | qfq | 15,298,715 | 82,208,200 | 0.56% |
| 2025-03-31 | 5.40 | 5.40 | 5.26 | 5.34 | 5.32 | qfq | 24,429,312 | 130,036,214 | -1.84% |
| 2025-03-28 | 5.55 | 5.60 | 5.44 | 5.44 | 5.42 | qfq | 24,694,752 | 135,793,080 | -2.33% |
| 2025-03-27 | 5.60 | 5.65 | 5.52 | 5.57 | 5.55 | qfq | 25,239,719 | 141,005,462 | -1.76% |
| 2025-03-26 | 5.60 | 5.74 | 5.51 | 5.67 | 5.64 | qfq | 31,575,789 | 178,674,109 | 0.53% |
| 2025-03-25 | 5.62 | 5.99 | 5.62 | 5.64 | 5.61 | qfq | 41,921,367 | 240,373,932 | 0.71% |
| 2025-03-24 | 5.81 | 5.86 | 5.42 | 5.60 | 5.57 | qfq | 62,532,779 | 351,018,626 | -4.92% |
| 2025-03-21 | 6.06 | 6.10 | 5.87 | 5.89 | 5.86 | qfq | 51,511,901 | 306,398,421 | -3.76% |
| 2025-03-20 | 6.08 | 6.17 | 6.02 | 6.12 | 6.09 | qfq | 74,652,003 | 456,178,449 | 0.66% |
| 2025-03-19 | 5.80 | 6.10 | 5.77 | 6.08 | 6.05 | qfq | 89,333,356 | 533,327,841 | 4.47% |
| 2025-03-18 | 5.82 | 5.84 | 5.76 | 5.82 | 5.79 | qfq | 26,658,418 | 154,698,323 | 0.34% |
| 2025-03-17 | 5.72 | 5.82 | 5.70 | 5.80 | 5.77 | qfq | 28,429,303 | 164,154,871 | 1.22% |
| 2025-03-14 | 5.66 | 5.74 | 5.57 | 5.73 | 5.70 | qfq | 32,360,596 | 183,775,963 | 1.60% |
| 2025-03-13 | 5.83 | 5.86 | 5.58 | 5.64 | 5.61 | qfq | 49,208,877 | 279,630,614 | -3.75% |
| 2025-03-12 | 5.81 | 5.95 | 5.81 | 5.86 | 5.83 | qfq | 45,947,195 | 271,091,733 | 1.38% |
| 2025-03-11 | 5.73 | 5.83 | 5.70 | 5.78 | 5.75 | qfq | 30,611,044 | 176,423,946 | -0.86% |
| 2025-03-10 | 5.83 | 5.94 | 5.76 | 5.83 | 5.80 | qfq | 28,228,868 | 164,550,307 | 0.00% |
| 2025-03-07 | 5.89 | 5.95 | 5.80 | 5.83 | 5.80 | qfq | 37,954,702 | 223,228,528 | -1.02% |
| 2025-03-06 | 5.82 | 5.97 | 5.80 | 5.89 | 5.86 | qfq | 41,387,407 | 244,035,810 | 1.38% |
| 2025-03-05 | 5.78 | 5.85 | 5.71 | 5.81 | 5.78 | qfq | 32,360,697 | 186,987,906 | 0.35% |
| 2025-03-04 | 5.68 | 5.82 | 5.65 | 5.79 | 5.76 | qfq | 31,091,056 | 179,439,511 | 1.05% |
| 2025-03-03 | 5.71 | 5.85 | 5.64 | 5.73 | 5.70 | qfq | 38,438,823 | 221,143,500 | -0.17% |
| 2025-02-28 | 6.10 | 6.14 | 5.70 | 5.74 | 5.71 | qfq | 61,098,419 | 360,517,441 | -5.75% |
| 2025-02-27 | 6.19 | 6.25 | 5.98 | 6.09 | 6.06 | qfq | 58,833,573 | 359,167,233 | -1.77% |
| 2025-02-26 | 6.18 | 6.30 | 6.15 | 6.20 | 6.17 | qfq | 60,821,804 | 378,459,241 | 0.00% |
| 2025-02-25 | 6.09 | 6.32 | 6.04 | 6.20 | 6.17 | qfq | 59,920,460 | 372,164,382 | 0.49% |
| 2025-02-24 | 6.18 | 6.30 | 6.14 | 6.17 | 6.14 | qfq | 59,377,721 | 369,434,826 | -1.12% |
| 2025-02-21 | 6.39 | 6.44 | 6.20 | 6.24 | 6.21 | qfq | 97,179,026 | 610,112,803 | -3.41% |
| 2025-02-20 | 6.43 | 6.67 | 6.34 | 6.46 | 6.43 | qfq | 116,856,025 | 756,011,933 | -0.92% |
| 2025-02-19 | 6.27 | 6.53 | 6.18 | 6.52 | 6.49 | qfq | 127,502,307 | 809,899,196 | 2.19% |
| 2025-02-18 | 6.09 | 6.69 | 6.02 | 6.38 | 6.35 | qfq | 175,401,147 | 1,108,936,052 | 4.59% |
| 2025-02-17 | 5.94 | 6.10 | 5.86 | 6.10 | 6.07 | qfq | 80,027,896 | 481,579,383 | 2.18% |
| 2025-02-14 | 5.89 | 6.10 | 5.82 | 5.97 | 5.94 | qfq | 92,472,204 | 552,230,857 | 0.84% |
| 2025-02-13 | 5.83 | 6.18 | 5.82 | 5.92 | 5.89 | qfq | 112,457,472 | 674,004,674 | 1.72% |
| 2025-02-12 | 5.78 | 5.84 | 5.74 | 5.82 | 5.79 | qfq | 38,774,965 | 224,835,691 | 0.52% |
| 2025-02-11 | 5.85 | 5.86 | 5.72 | 5.79 | 5.76 | qfq | 38,471,256 | 222,301,159 | -1.03% |
| 2025-02-10 | 5.81 | 5.88 | 5.73 | 5.85 | 5.82 | qfq | 57,592,363 | 334,553,774 | 0.69% |
| 2025-02-07 | 5.77 | 5.86 | 5.68 | 5.81 | 5.78 | qfq | 62,416,093 | 362,042,403 | 1.75% |
| 2025-02-06 | 5.46 | 5.71 | 5.45 | 5.71 | 5.68 | qfq | 43,991,050 | 247,443,991 | 3.82% |
| 2025-02-05 | 5.42 | 5.52 | 5.38 | 5.50 | 5.48 | qfq | 32,394,472 | 177,012,151 | 2.04% |
| 2025-01-27 | 5.54 | 5.61 | 5.38 | 5.39 | 5.37 | qfq | 32,045,938 | 175,144,155 | -2.71% |
| 2025-01-24 | 5.48 | 5.55 | 5.46 | 5.54 | 5.52 | qfq | 31,323,347 | 172,813,933 | 0.73% |
| 2025-01-23 | 5.56 | 5.69 | 5.50 | 5.50 | 5.48 | qfq | 41,775,929 | 233,934,092 | 0.00% |
| 2025-01-22 | 5.60 | 5.63 | 5.48 | 5.50 | 5.48 | qfq | 34,580,438 | 191,410,024 | -2.48% |
| 2025-01-21 | 5.73 | 5.74 | 5.53 | 5.64 | 5.61 | qfq | 46,361,406 | 261,151,696 | -1.57% |
| 2025-01-20 | 5.63 | 5.92 | 5.56 | 5.73 | 5.70 | qfq | 71,740,626 | 410,973,937 | 2.87% |
| 2025-01-17 | 5.57 | 5.65 | 5.53 | 5.57 | 5.55 | qfq | 31,204,773 | 174,284,896 | -1.07% |
| 2025-01-16 | 5.65 | 5.78 | 5.55 | 5.63 | 5.60 | qfq | 47,229,646 | 267,565,439 | 0.72% |
| 2025-01-15 | 5.55 | 5.67 | 5.50 | 5.59 | 5.57 | qfq | 50,176,420 | 279,946,563 | 0.90% |
| 2025-01-14 | 5.27 | 5.55 | 5.27 | 5.54 | 5.52 | qfq | 60,569,153 | 330,068,308 | 5.93% |
| 2025-01-13 | 5.10 | 5.31 | 5.02 | 5.23 | 5.21 | qfq | 38,312,101 | 198,511,811 | -0.19% |
| 2025-01-10 | 5.45 | 5.53 | 5.22 | 5.24 | 5.22 | qfq | 55,356,849 | 298,610,975 | -4.90% |
| 2025-01-09 | 5.28 | 5.60 | 5.27 | 5.51 | 5.49 | qfq | 85,544,043 | 464,606,344 | 4.16% |
| 2025-01-08 | 5.29 | 5.35 | 5.09 | 5.29 | 5.27 | qfq | 51,766,702 | 270,932,950 | -0.94% |
| 2025-01-07 | 5.18 | 5.34 | 5.13 | 5.34 | 5.32 | qfq | 45,357,412 | 237,679,429 | 3.49% |
| 2025-01-06 | 5.14 | 5.24 | 4.99 | 5.16 | 5.14 | qfq | 47,669,976 | 244,728,279 | 0.19% |
| 2025-01-03 | 5.55 | 5.60 | 5.13 | 5.15 | 5.13 | qfq | 73,361,063 | 388,595,290 | -7.87% |
| 2025-01-02 | 5.83 | 5.92 | 5.51 | 5.59 | 5.57 | qfq | 63,101,534 | 360,038,765 | -4.28% |
| 2024-12-31 | 6.09 | 6.11 | 5.78 | 5.84 | 5.81 | qfq | 58,452,228 | 346,259,387 | -4.11% |
| 2024-12-30 | 6.22 | 6.36 | 6.08 | 6.09 | 6.06 | qfq | 53,438,841 | 329,622,218 | -3.03% |
| 2024-12-27 | 6.34 | 6.45 | 6.25 | 6.28 | 6.25 | qfq | 57,629,880 | 365,963,225 | -0.95% |
| 2024-12-26 | 6.21 | 6.44 | 6.18 | 6.34 | 6.31 | qfq | 78,815,255 | 499,128,685 | 0.32% |
| 2024-12-25 | 6.06 | 6.50 | 5.90 | 6.32 | 6.29 | qfq | 110,671,708 | 684,132,437 | 4.64% |
| 2024-12-24 | 5.93 | 6.10 | 5.86 | 6.04 | 6.01 | qfq | 61,840,202 | 370,150,394 | 2.72% |
| 2024-12-23 | 6.31 | 6.34 | 5.87 | 5.88 | 5.85 | qfq | 87,343,042 | 527,577,964 | -7.55% |
| 2024-12-20 | 6.25 | 6.48 | 6.22 | 6.36 | 6.33 | qfq | 75,825,598 | 482,605,686 | 1.92% |
| 2024-12-19 | 6.33 | 6.39 | 6.14 | 6.24 | 6.21 | qfq | 95,641,876 | 596,588,566 | -4.15% |
| 2024-12-18 | 6.45 | 6.70 | 6.30 | 6.51 | 6.48 | qfq | 94,202,055 | 614,548,000 | 0.31% |
| 2024-12-17 | 6.92 | 7.14 | 6.44 | 6.49 | 6.46 | qfq | 129,679,130 | 881,680,658 | -5.94% |
| 2024-12-16 | 7.27 | 7.31 | 6.84 | 6.90 | 6.87 | qfq | 156,203,231 | 1,099,434,550 | -4.70% |
| 2024-12-13 | 7.59 | 7.69 | 7.22 | 7.24 | 7.21 | qfq | 230,895,135 | 1,707,555,096 | -5.85% |
| 2024-12-12 | 6.96 | 7.69 | 6.91 | 7.69 | 7.66 | qfq | 222,238,889 | 1,633,543,830 | 10.01% |
| 2024-12-11 | 6.75 | 7.20 | 6.63 | 6.99 | 6.96 | qfq | 173,330,753 | 1,187,407,026 | 2.19% |
| 2024-12-10 | 6.84 | 7.34 | 6.67 | 6.84 | 6.81 | qfq | 198,144,011 | 1,374,302,647 | 1.48% |
| 2024-12-09 | 6.46 | 6.95 | 6.37 | 6.74 | 6.71 | qfq | 159,049,953 | 1,061,081,850 | 5.31% |
| 2024-12-06 | 6.39 | 6.57 | 6.37 | 6.40 | 6.37 | qfq | 91,377,655 | 587,698,654 | -0.47% |
| 2024-12-05 | 6.31 | 6.49 | 6.30 | 6.43 | 6.40 | qfq | 92,268,927 | 591,859,978 | 1.10% |
| 2024-12-04 | 6.45 | 6.59 | 6.29 | 6.36 | 6.33 | qfq | 128,470,196 | 824,817,085 | -3.93% |
| 2024-12-03 | 6.22 | 6.82 | 6.08 | 6.62 | 6.59 | qfq | 208,162,847 | 1,346,152,483 | 6.60% |
| 2024-12-02 | 5.99 | 6.26 | 5.97 | 6.21 | 6.18 | qfq | 117,423,964 | 722,815,969 | 3.16% |
| 2024-11-29 | 5.95 | 6.10 | 5.82 | 6.02 | 5.99 | qfq | 109,308,948 | 652,505,965 | -0.17% |
| 2024-11-28 | 5.97 | 6.22 | 5.87 | 6.03 | 6.00 | qfq | 131,438,257 | 791,602,410 | 1.52% |
| 2024-11-27 | 5.89 | 6.01 | 5.67 | 5.94 | 5.91 | qfq | 106,538,004 | 619,667,580 | -0.83% |
| 2024-11-26 | 6.32 | 6.39 | 5.98 | 5.99 | 5.96 | qfq | 131,868,606 | 813,252,510 | -7.13% |
| 2024-11-25 | 6.19 | 6.58 | 6.13 | 6.45 | 6.42 | qfq | 132,605,977 | 844,736,589 | 2.71% |
| 2024-11-22 | 6.84 | 6.84 | 6.20 | 6.28 | 6.25 | qfq | 173,605,471 | 1,132,916,437 | -8.85% |
| 2024-11-21 | 6.50 | 7.10 | 6.41 | 6.89 | 6.86 | qfq | 218,916,539 | 1,478,582,137 | 3.61% |
| 2024-11-20 | 6.30 | 6.88 | 6.21 | 6.65 | 6.62 | qfq | 203,698,380 | 1,344,655,023 | 3.91% |
| 2024-11-19 | 6.29 | 6.60 | 6.04 | 6.40 | 6.37 | qfq | 188,668,362 | 1,193,566,222 | -0.78% |
| 2024-11-18 | 6.10 | 6.68 | 5.81 | 6.45 | 6.42 | qfq | 250,795,947 | 1,569,644,886 | 4.03% |
| 2024-11-15 | 6.49 | 6.59 | 6.20 | 6.20 | 6.17 | qfq | 208,414,663 | 1,314,532,422 | -10.01% |
| 2024-11-14 | 7.37 | 7.43 | 6.89 | 6.89 | 6.86 | qfq | 215,877,338 | 1,511,277,557 | -9.93% |
| 2024-11-13 | 8.20 | 8.63 | 7.34 | 7.65 | 7.62 | qfq | 438,732,316 | 3,388,694,888 | -6.13% |
| 2024-11-12 | 7.01 | 8.15 | 7.01 | 8.15 | 8.11 | qfq | 331,343,066 | 2,626,270,320 | 9.99% |
| 2024-11-11 | 7.01 | 7.41 | 6.89 | 7.41 | 7.38 | qfq | 417,845,506 | 3,043,779,388 | 9.94% |
| 2024-11-08 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | qfq | 13,067,399 | 88,074,269 | 9.95% |
| 2024-11-07 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | qfq | 11,062,341 | 67,812,150 | 10.05% |
| 2024-11-06 | 5.04 | 5.57 | 5.02 | 5.57 | 5.55 | qfq | 143,051,994 | 762,652,501 | 10.08% |
| 2024-11-05 | 4.81 | 5.28 | 4.75 | 5.06 | 5.04 | qfq | 120,388,707 | 595,088,263 | 4.33% |
| 2024-11-04 | 4.55 | 4.92 | 4.51 | 4.85 | 4.83 | qfq | 90,035,574 | 429,765,634 | 5.43% |
| 2024-11-01 | 4.78 | 5.03 | 4.59 | 4.60 | 4.58 | qfq | 120,730,137 | 579,356,090 | 0.00% |
| 2024-10-31 | 4.52 | 4.71 | 4.46 | 4.60 | 4.58 | qfq | 65,022,155 | 296,551,268 | 0.00% |
| 2024-10-30 | 4.50 | 4.68 | 4.48 | 4.60 | 4.58 | qfq | 52,194,600 | 239,803,872 | 2.00% |
| 2024-10-29 | 4.65 | 4.66 | 4.50 | 4.51 | 4.49 | qfq | 54,332,100 | 247,714,611 | -2.80% |
| 2024-10-28 | 4.46 | 4.64 | 4.43 | 4.64 | 4.62 | qfq | 73,370,729 | 336,050,513 | 4.74% |
| 2024-10-25 | 4.45 | 4.50 | 4.40 | 4.43 | 4.41 | qfq | 59,561,731 | 264,178,141 | 1.61% |
| 2024-10-24 | 4.31 | 4.42 | 4.24 | 4.36 | 4.34 | qfq | 61,334,304 | 265,979,799 | 1.87% |
| 2024-10-23 | 4.19 | 4.30 | 4.18 | 4.28 | 4.26 | qfq | 36,523,412 | 155,444,879 | 1.66% |
| 2024-10-22 | 4.14 | 4.21 | 4.13 | 4.21 | 4.19 | qfq | 31,453,900 | 131,460,447 | 1.69% |
| 2024-10-21 | 4.18 | 4.20 | 4.12 | 4.14 | 4.12 | qfq | 35,013,001 | 145,372,553 | -1.19% |
| 2024-10-18 | 4.05 | 4.22 | 4.04 | 4.19 | 4.17 | qfq | 38,712,557 | 160,435,661 | 2.95% |
| 2024-10-17 | 4.16 | 4.20 | 4.04 | 4.07 | 4.05 | qfq | 31,994,500 | 131,875,518 | -1.93% |
| 2024-10-16 | 4.15 | 4.22 | 4.13 | 4.15 | 4.13 | qfq | 26,898,200 | 111,921,855 | -0.95% |
| 2024-10-15 | 4.28 | 4.29 | 4.19 | 4.19 | 4.17 | qfq | 34,197,097 | 144,873,420 | -3.01% |
| 2024-10-14 | 4.24 | 4.33 | 4.17 | 4.32 | 4.30 | qfq | 47,273,100 | 200,878,429 | 1.17% |
| 2024-10-11 | 4.18 | 4.35 | 4.13 | 4.27 | 4.25 | qfq | 57,732,225 | 244,854,062 | 1.67% |
| 2024-10-10 | 4.18 | 4.32 | 4.13 | 4.20 | 4.18 | qfq | 37,796,675 | 159,719,497 | 1.69% |
| 2024-10-09 | 4.44 | 4.44 | 4.13 | 4.13 | 4.11 | qfq | 64,097,976 | 274,962,513 | -9.43% |
| 2024-10-08 | 4.76 | 4.77 | 4.28 | 4.56 | 4.54 | qfq | 94,752,005 | 429,218,437 | 4.59% |
| 2024-09-30 | 4.13 | 4.42 | 4.11 | 4.36 | 4.34 | qfq | 81,037,020 | 346,009,880 | 7.39% |
| 2024-09-27 | 3.99 | 4.10 | 3.96 | 4.06 | 4.04 | qfq | 42,994,000 | 172,850,897 | 3.05% |
| 2024-09-26 | 3.87 | 3.95 | 3.85 | 3.94 | 3.92 | qfq | 27,965,851 | 109,503,644 | 1.55% |
| 2024-09-25 | 3.88 | 3.96 | 3.86 | 3.88 | 3.86 | qfq | 30,647,800 | 119,901,367 | -0.26% |
| 2024-09-24 | 3.80 | 3.89 | 3.76 | 3.89 | 3.87 | qfq | 25,284,462 | 96,951,894 | 2.64% |
| 2024-09-23 | 3.77 | 3.80 | 3.75 | 3.79 | 3.77 | qfq | 9,403,400 | 35,570,938 | 0.53% |
| 2024-09-20 | 3.78 | 3.80 | 3.75 | 3.77 | 3.75 | qfq | 8,767,400 | 33,088,467 | -0.26% |
| 2024-09-19 | 3.72 | 3.79 | 3.70 | 3.78 | 3.76 | qfq | 12,392,100 | 46,648,919 | 1.89% |
| 2024-09-18 | 3.72 | 3.73 | 3.64 | 3.71 | 3.69 | qfq | 9,460,200 | 34,888,881 | 0.00% |
| 2024-09-13 | 3.77 | 3.79 | 3.70 | 3.71 | 3.69 | qfq | 8,515,603 | 31,748,521 | -1.59% |
| 2024-09-12 | 3.75 | 3.80 | 3.75 | 3.77 | 3.75 | qfq | 9,162,203 | 34,637,064 | 0.27% |
| 2024-09-11 | 3.77 | 3.79 | 3.74 | 3.76 | 3.74 | qfq | 8,759,300 | 32,963,161 | -0.79% |
| 2024-09-10 | 3.72 | 3.79 | 3.71 | 3.79 | 3.77 | qfq | 12,491,100 | 46,973,415 | 1.34% |
| 2024-09-09 | 3.71 | 3.75 | 3.65 | 3.74 | 3.72 | qfq | 10,515,300 | 39,040,431 | 0.81% |
| 2024-09-06 | 3.78 | 3.78 | 3.70 | 3.71 | 3.69 | qfq | 9,878,501 | 36,985,659 | -1.33% |
| 2024-09-05 | 3.73 | 3.79 | 3.73 | 3.76 | 3.74 | qfq | 10,269,275 | 38,612,268 | 0.53% |
| 2024-09-04 | 3.73 | 3.76 | 3.70 | 3.74 | 3.72 | qfq | 8,554,104 | 31,981,987 | 0.27% |
| 2024-09-03 | 3.71 | 3.75 | 3.70 | 3.73 | 3.71 | qfq | 7,882,900 | 29,382,236 | 0.81% |
| 2024-09-02 | 3.74 | 3.77 | 3.69 | 3.70 | 3.68 | qfq | 13,526,900 | 50,457,805 | -0.80% |
| 2024-08-30 | 3.68 | 3.78 | 3.67 | 3.73 | 3.71 | qfq | 18,853,089 | 70,524,710 | 1.08% |
| 2024-08-29 | 3.63 | 3.70 | 3.62 | 3.69 | 3.67 | qfq | 19,814,672 | 72,924,313 | 2.79% |
| 2024-08-28 | 3.53 | 3.60 | 3.53 | 3.59 | 3.57 | qfq | 6,761,877 | 24,165,492 | 1.41% |
| 2024-08-27 | 3.59 | 3.61 | 3.53 | 3.54 | 3.52 | qfq | 6,835,204 | 24,375,141 | -1.94% |
| 2024-08-26 | 3.55 | 3.62 | 3.55 | 3.61 | 3.59 | qfq | 6,683,125 | 24,048,027 | 1.12% |
| 2024-08-23 | 3.55 | 3.57 | 3.50 | 3.57 | 3.55 | qfq | 8,636,023 | 30,545,456 | 0.56% |
| 2024-08-22 | 3.61 | 3.62 | 3.55 | 3.55 | 3.53 | qfq | 9,391,523 | 33,551,313 | -1.93% |
| 2024-08-21 | 3.59 | 3.63 | 3.58 | 3.62 | 3.60 | qfq | 6,687,125 | 24,125,505 | 0.28% |
| 2024-08-20 | 3.65 | 3.67 | 3.59 | 3.61 | 3.59 | qfq | 8,557,701 | 30,941,606 | -1.63% |
| 2024-08-19 | 3.70 | 3.72 | 3.66 | 3.67 | 3.65 | qfq | 8,641,400 | 31,853,623 | -1.08% |
| 2024-08-16 | 3.67 | 3.72 | 3.64 | 3.71 | 3.69 | qfq | 13,688,100 | 50,349,200 | 1.37% |
| 2024-08-15 | 3.61 | 3.66 | 3.57 | 3.66 | 3.64 | qfq | 11,898,301 | 43,285,180 | 1.39% |
| 2024-08-14 | 3.61 | 3.65 | 3.60 | 3.61 | 3.59 | qfq | 7,513,400 | 27,239,691 | -0.28% |
| 2024-08-13 | 3.59 | 3.62 | 3.57 | 3.62 | 3.60 | qfq | 6,197,200 | 22,287,592 | 1.12% |
| 2024-08-12 | 3.62 | 3.63 | 3.56 | 3.58 | 3.56 | qfq | 9,492,700 | 34,117,571 | -1.38% |
| 2024-08-09 | 3.64 | 3.68 | 3.63 | 3.63 | 3.61 | qfq | 8,515,700 | 31,065,940 | 0.00% |
| 2024-08-08 | 3.64 | 3.67 | 3.58 | 3.63 | 3.61 | qfq | 12,137,500 | 43,935,100 | -0.82% |
| 2024-08-07 | 3.69 | 3.70 | 3.66 | 3.66 | 3.64 | qfq | 10,356,406 | 38,081,027 | -0.54% |
| 2024-08-06 | 3.70 | 3.73 | 3.65 | 3.68 | 3.66 | qfq | 13,415,102 | 49,346,294 | 0.55% |
| 2024-08-05 | 3.70 | 3.79 | 3.66 | 3.66 | 3.64 | qfq | 16,263,000 | 60,450,925 | -2.66% |
| 2024-08-02 | 3.78 | 3.83 | 3.74 | 3.76 | 3.74 | qfq | 16,486,499 | 62,397,697 | -1.31% |
| 2024-08-01 | 3.81 | 3.84 | 3.77 | 3.81 | 3.79 | qfq | 16,954,000 | 64,598,249 | 0.53% |
| 2024-07-31 | 3.72 | 3.81 | 3.69 | 3.79 | 3.77 | qfq | 18,583,915 | 70,001,623 | 2.43% |
| 2024-07-30 | 3.69 | 3.71 | 3.66 | 3.70 | 3.68 | qfq | 12,346,965 | 45,526,431 | -0.27% |
| 2024-07-29 | 3.70 | 3.74 | 3.67 | 3.71 | 3.69 | qfq | 10,689,958 | 39,665,906 | -0.27% |
| 2024-07-26 | 3.63 | 3.74 | 3.63 | 3.72 | 3.70 | qfq | 13,297,100 | 49,294,410 | 2.48% |
| 2024-07-25 | 3.56 | 3.65 | 3.55 | 3.63 | 3.61 | qfq | 10,560,000 | 38,203,863 | 0.83% |
| 2024-07-24 | 3.68 | 3.70 | 3.58 | 3.60 | 3.58 | qfq | 20,351,462 | 73,996,974 | -3.23% |
| 2024-07-23 | 3.75 | 3.83 | 3.72 | 3.72 | 3.70 | qfq | 18,619,562 | 70,453,371 | -0.80% |
| 2024-07-22 | 3.73 | 3.78 | 3.73 | 3.75 | 3.73 | qfq | 12,586,403 | 47,152,012 | -0.27% |
| 2024-07-19 | 3.75 | 3.81 | 3.72 | 3.76 | 3.74 | qfq | 14,342,800 | 54,182,147 | -0.27% |
| 2024-07-18 | 3.80 | 3.82 | 3.68 | 3.77 | 3.75 | qfq | 26,191,706 | 98,024,490 | -1.82% |
| 2024-07-17 | 3.97 | 3.97 | 3.83 | 3.84 | 3.82 | qfq | 23,754,906 | 92,112,521 | -3.27% |
| 2024-07-16 | 3.93 | 3.99 | 3.89 | 3.97 | 3.95 | qfq | 27,086,500 | 106,784,288 | -0.75% |
| 2024-07-15 | 4.01 | 4.06 | 3.98 | 4.00 | 3.98 | qfq | 28,750,342 | 115,410,437 | 1.01% |
| 2024-07-12 | 4.06 | 4.06 | 3.95 | 3.96 | 3.94 | qfq | 40,780,823 | 162,670,803 | -3.18% |
| 2024-07-11 | 4.12 | 4.18 | 4.05 | 4.09 | 4.07 | qfq | 55,112,679 | 226,172,033 | -1.92% |
| 2024-07-10 | 3.97 | 4.39 | 3.76 | 4.17 | 4.15 | qfq | 84,074,239 | 338,694,459 | 1.96% |
| 2024-07-05 | 3.80 | 4.23 | 3.71 | 4.09 | 4.07 | qfq | 64,885,515 | 256,271,086 | 5.96% |
| 2024-07-04 | 3.83 | 3.99 | 3.81 | 3.86 | 3.84 | qfq | 33,210,099 | 128,979,696 | 1.31% |
| 2024-07-03 | 3.87 | 3.93 | 3.79 | 3.81 | 3.79 | qfq | 23,295,000 | 89,794,647 | -1.55% |
| 2024-07-02 | 3.83 | 3.92 | 3.78 | 3.87 | 3.85 | qfq | 31,903,735 | 122,614,929 | 1.31% |
| 2024-07-01 | 3.84 | 3.85 | 3.75 | 3.82 | 3.80 | qfq | 27,826,058 | 105,682,685 | -1.80% |
| 2024-06-28 | 3.76 | 3.98 | 3.71 | 3.89 | 3.87 | qfq | 50,857,904 | 195,170,944 | 2.37% |
| 2024-06-27 | 3.78 | 4.03 | 3.74 | 3.80 | 3.78 | qfq | 68,127,904 | 264,009,572 | -0.26% |
| 2024-06-26 | 3.51 | 3.81 | 3.51 | 3.81 | 3.79 | qfq | 21,641,200 | 81,002,131 | 10.12% |
| 2024-06-25 | 3.41 | 3.52 | 3.39 | 3.46 | 3.44 | qfq | 11,859,700 | 41,230,088 | 1.76% |
| 2024-06-24 | 3.55 | 3.55 | 3.40 | 3.40 | 3.38 | qfq | 14,628,738 | 50,375,185 | -4.76% |
| 2024-06-21 | 3.55 | 3.60 | 3.51 | 3.57 | 3.55 | qfq | 7,969,600 | 28,430,494 | 0.56% |
| 2024-06-20 | 3.69 | 3.71 | 3.55 | 3.55 | 3.53 | qfq | 12,546,900 | 45,172,011 | -3.79% |
| 2024-06-19 | 3.73 | 3.75 | 3.68 | 3.69 | 3.67 | qfq | 9,557,500 | 35,487,613 | -0.81% |
| 2024-06-18 | 3.66 | 3.72 | 3.63 | 3.72 | 3.70 | qfq | 10,892,723 | 40,217,613 | 1.64% |
| 2024-06-17 | 3.63 | 3.69 | 3.62 | 3.66 | 3.64 | qfq | 7,494,800 | 27,383,102 | 0.27% |
| 2024-06-14 | 3.59 | 3.65 | 3.56 | 3.65 | 3.63 | qfq | 8,462,300 | 30,632,808 | 0.83% |
| 2024-06-13 | 3.65 | 3.66 | 3.61 | 3.62 | 3.57 | qfq | 8,064,380 | 29,272,461 | -1.09% |
| 2024-06-12 | 3.60 | 3.67 | 3.60 | 3.66 | 3.61 | qfq | 8,447,866 | 30,830,446 | 1.10% |
| 2024-06-11 | 3.66 | 3.66 | 3.58 | 3.62 | 3.57 | qfq | 10,320,300 | 37,314,026 | -1.63% |
| 2024-06-07 | 3.58 | 3.69 | 3.58 | 3.68 | 3.63 | qfq | 16,489,599 | 59,996,191 | 4.25% |
| 2024-06-06 | 3.68 | 3.70 | 3.51 | 3.53 | 3.49 | qfq | 20,574,700 | 73,354,570 | -4.08% |
| 2024-06-05 | 3.72 | 3.75 | 3.68 | 3.68 | 3.63 | qfq | 9,875,218 | 36,659,170 | -1.08% |
| 2024-06-04 | 3.74 | 3.76 | 3.68 | 3.72 | 3.67 | qfq | 13,149,700 | 48,839,863 | -1.06% |
| 2024-06-03 | 3.93 | 3.94 | 3.73 | 3.76 | 3.71 | qfq | 17,718,913 | 67,429,848 | -3.59% |
| 2024-05-31 | 3.87 | 3.93 | 3.86 | 3.90 | 3.85 | qfq | 13,425,318 | 52,363,605 | 1.04% |
| 2024-05-30 | 3.82 | 3.89 | 3.81 | 3.86 | 3.81 | qfq | 10,795,500 | 41,690,668 | 0.26% |
| 2024-05-29 | 3.80 | 3.88 | 3.78 | 3.85 | 3.80 | qfq | 10,919,800 | 41,947,512 | 1.05% |
| 2024-05-28 | 3.86 | 3.88 | 3.81 | 3.81 | 3.76 | qfq | 9,472,600 | 36,377,741 | -1.55% |
| 2024-05-27 | 3.83 | 3.87 | 3.78 | 3.87 | 3.82 | qfq | 11,170,100 | 42,665,082 | 1.04% |
| 2024-05-24 | 3.84 | 3.89 | 3.82 | 3.83 | 3.78 | qfq | 12,724,200 | 48,955,488 | -1.29% |
| 2024-05-23 | 3.97 | 3.97 | 3.86 | 3.88 | 3.83 | qfq | 18,463,100 | 72,037,089 | -2.51% |
| 2024-05-22 | 3.99 | 4.04 | 3.97 | 3.98 | 3.93 | qfq | 14,819,100 | 59,194,448 | -0.75% |
| 2024-05-21 | 4.07 | 4.07 | 3.98 | 4.01 | 3.96 | qfq | 16,521,000 | 66,196,422 | -1.72% |
| 2024-05-20 | 4.03 | 4.10 | 4.01 | 4.08 | 4.03 | qfq | 23,535,400 | 95,516,335 | -0.24% |
| 2024-05-17 | 3.98 | 4.15 | 3.94 | 4.09 | 4.04 | qfq | 35,191,600 | 142,625,264 | 3.28% |
| 2024-05-16 | 3.95 | 4.01 | 3.93 | 3.96 | 3.91 | qfq | 16,511,847 | 65,641,177 | 0.51% |
| 2024-05-15 | 3.92 | 3.97 | 3.89 | 3.94 | 3.89 | qfq | 13,639,300 | 53,753,080 | 0.00% |
| 2024-05-14 | 3.95 | 4.00 | 3.92 | 3.94 | 3.89 | qfq | 14,382,399 | 56,852,882 | 0.51% |
| 2024-05-13 | 3.99 | 3.99 | 3.91 | 3.92 | 3.87 | qfq | 20,899,400 | 82,422,971 | -2.97% |
| 2024-05-10 | 4.10 | 4.10 | 4.01 | 4.04 | 3.99 | qfq | 16,854,572 | 68,110,059 | -1.46% |
| 2024-05-09 | 4.06 | 4.11 | 4.06 | 4.10 | 4.05 | qfq | 15,554,800 | 63,697,644 | 0.99% |
| 2024-05-08 | 4.13 | 4.14 | 4.05 | 4.06 | 4.01 | qfq | 20,904,800 | 85,518,294 | -2.17% |
| 2024-05-07 | 4.16 | 4.18 | 4.09 | 4.15 | 4.10 | qfq | 24,223,500 | 100,154,554 | -0.48% |
| 2024-05-06 | 4.15 | 4.23 | 4.14 | 4.17 | 4.12 | qfq | 32,707,700 | 136,620,841 | 1.71% |
| 2024-04-30 | 4.20 | 4.25 | 4.06 | 4.10 | 4.05 | qfq | 34,895,064 | 144,367,966 | 0.24% |
| 2024-04-29 | 4.02 | 4.10 | 3.99 | 4.09 | 4.04 | qfq | 33,224,450 | 134,799,164 | 2.76% |
| 2024-04-26 | 3.90 | 4.06 | 3.90 | 3.98 | 3.93 | qfq | 29,071,464 | 116,101,820 | 2.05% |
| 2024-04-25 | 3.92 | 3.95 | 3.85 | 3.90 | 3.85 | qfq | 30,958,164 | 120,854,073 | -2.74% |
| 2024-04-24 | 3.74 | 4.10 | 3.72 | 4.01 | 3.96 | qfq | 49,717,664 | 196,747,463 | 7.51% |
| 2024-04-23 | 3.69 | 3.75 | 3.67 | 3.73 | 3.68 | qfq | 13,671,820 | 50,804,284 | 1.36% |
| 2024-04-22 | 3.69 | 3.74 | 3.58 | 3.68 | 3.63 | qfq | 15,557,500 | 57,167,887 | -0.54% |
| 2024-04-19 | 3.71 | 3.77 | 3.66 | 3.70 | 3.65 | qfq | 19,873,764 | 73,640,434 | -1.33% |
| 2024-04-18 | 3.75 | 3.82 | 3.69 | 3.75 | 3.70 | qfq | 23,041,965 | 86,673,746 | 0.00% |
| 2024-04-17 | 3.52 | 3.76 | 3.52 | 3.75 | 3.70 | qfq | 32,423,569 | 118,835,518 | 8.07% |
| 2024-04-16 | 3.80 | 3.81 | 3.45 | 3.47 | 3.43 | qfq | 43,600,051 | 155,276,306 | -9.40% |
| 2024-04-15 | 4.03 | 4.04 | 3.69 | 3.83 | 3.78 | qfq | 40,512,200 | 155,922,826 | -4.96% |
| 2024-04-12 | 4.08 | 4.15 | 4.02 | 4.03 | 3.98 | qfq | 23,171,450 | 94,644,317 | -1.23% |
| 2024-04-11 | 4.07 | 4.15 | 4.03 | 4.08 | 4.03 | qfq | 24,132,150 | 98,663,121 | -0.97% |
| 2024-04-10 | 4.22 | 4.28 | 4.06 | 4.12 | 4.07 | qfq | 34,105,820 | 140,932,811 | -2.37% |
| 2024-04-09 | 4.18 | 4.23 | 4.14 | 4.22 | 4.17 | qfq | 22,210,198 | 92,974,181 | 0.96% |
| 2024-04-08 | 4.25 | 4.31 | 4.17 | 4.18 | 4.13 | qfq | 29,950,484 | 127,020,135 | -2.11% |
| 2024-04-03 | 4.37 | 4.38 | 4.22 | 4.27 | 4.22 | qfq | 28,940,668 | 123,746,118 | -2.51% |
| 2024-04-02 | 4.48 | 4.49 | 4.32 | 4.38 | 4.32 | qfq | 48,268,266 | 211,455,748 | -2.45% |
| 2024-04-01 | 4.28 | 4.58 | 4.26 | 4.49 | 4.43 | qfq | 77,341,967 | 341,677,706 | 5.15% |
| 2024-03-29 | 4.18 | 4.35 | 4.15 | 4.27 | 4.22 | qfq | 54,471,899 | 231,463,617 | 3.39% |
| 2024-03-28 | 3.98 | 4.19 | 3.98 | 4.13 | 4.08 | qfq | 30,791,600 | 126,606,072 | 3.77% |
| 2024-03-27 | 4.19 | 4.20 | 3.98 | 3.98 | 3.93 | qfq | 26,896,101 | 109,701,563 | -5.46% |
| 2024-03-26 | 4.15 | 4.23 | 4.12 | 4.21 | 4.16 | qfq | 30,910,399 | 129,356,489 | 1.94% |
| 2024-03-25 | 4.27 | 4.27 | 4.12 | 4.13 | 4.08 | qfq | 29,822,609 | 125,502,452 | -4.40% |
| 2024-03-22 | 4.34 | 4.35 | 4.21 | 4.32 | 4.27 | qfq | 37,950,100 | 162,316,483 | -0.92% |
| 2024-03-21 | 4.27 | 4.37 | 4.21 | 4.36 | 4.30 | qfq | 40,427,583 | 173,623,106 | 2.11% |
| 2024-03-20 | 4.22 | 4.32 | 4.21 | 4.27 | 4.22 | qfq | 24,807,181 | 106,036,987 | 0.71% |
| 2024-03-19 | 4.26 | 4.32 | 4.23 | 4.24 | 4.19 | qfq | 28,149,707 | 120,045,695 | -0.93% |
| 2024-03-18 | 4.25 | 4.30 | 4.23 | 4.28 | 4.23 | qfq | 36,665,800 | 156,182,920 | 1.18% |
| 2024-03-15 | 4.08 | 4.24 | 4.08 | 4.23 | 4.18 | qfq | 36,649,904 | 153,033,865 | 2.92% |
| 2024-03-14 | 4.15 | 4.21 | 4.05 | 4.11 | 4.06 | qfq | 31,917,700 | 131,707,391 | -1.44% |
| 2024-03-13 | 4.17 | 4.24 | 4.13 | 4.17 | 4.12 | qfq | 46,317,800 | 193,949,368 | 0.00% |
| 2024-03-12 | 4.03 | 4.24 | 4.01 | 4.17 | 4.12 | qfq | 55,393,679 | 228,480,727 | 2.96% |
| 2024-03-11 | 3.90 | 4.07 | 3.88 | 4.05 | 4.00 | qfq | 35,663,336 | 142,505,566 | 3.58% |
| 2024-03-08 | 3.89 | 3.93 | 3.85 | 3.91 | 3.86 | qfq | 18,406,400 | 71,672,592 | 0.26% |
| 2024-03-07 | 3.97 | 4.00 | 3.89 | 3.90 | 3.85 | qfq | 27,485,836 | 108,536,451 | -1.52% |
| 2024-03-06 | 3.89 | 3.99 | 3.87 | 3.96 | 3.91 | qfq | 23,227,503 | 91,711,045 | 1.28% |
| 2024-03-05 | 3.93 | 3.97 | 3.86 | 3.91 | 3.86 | qfq | 28,801,081 | 112,697,152 | -2.01% |
| 2024-03-04 | 4.05 | 4.06 | 3.90 | 3.99 | 3.94 | qfq | 33,449,331 | 132,652,499 | -1.72% |
| 2024-03-01 | 4.06 | 4.09 | 3.99 | 4.06 | 4.01 | qfq | 41,782,707 | 168,780,694 | -0.49% |
| 2024-02-29 | 3.74 | 4.08 | 3.72 | 4.08 | 4.03 | qfq | 56,864,235 | 223,419,747 | 8.51% |
| 2024-02-28 | 4.14 | 4.16 | 3.75 | 3.76 | 3.71 | qfq | 71,002,084 | 284,402,783 | -9.18% |
| 2024-02-27 | 3.96 | 4.16 | 3.93 | 4.14 | 4.09 | qfq | 51,141,796 | 209,556,459 | 3.50% |
| 2024-02-26 | 3.83 | 4.04 | 3.81 | 4.00 | 3.95 | qfq | 58,192,486 | 229,214,888 | 4.17% |
| 2024-02-23 | 3.73 | 3.85 | 3.71 | 3.84 | 3.79 | qfq | 43,641,223 | 164,616,375 | 3.23% |
| 2024-02-22 | 3.64 | 3.73 | 3.61 | 3.72 | 3.67 | qfq | 34,686,254 | 127,853,846 | 1.92% |
| 2024-02-21 | 3.53 | 3.85 | 3.51 | 3.65 | 3.60 | qfq | 51,906,128 | 192,664,533 | 1.96% |
| 2024-02-20 | 3.55 | 3.61 | 3.48 | 3.58 | 3.53 | qfq | 33,088,341 | 117,300,591 | -0.28% |
| 2024-02-19 | 3.55 | 3.62 | 3.44 | 3.59 | 3.54 | qfq | 45,734,028 | 162,065,724 | 3.16% |
| 2024-02-08 | 3.18 | 3.48 | 3.15 | 3.48 | 3.44 | qfq | 47,637,300 | 157,888,062 | 10.13% |
| 2024-02-07 | 3.24 | 3.34 | 3.10 | 3.16 | 3.12 | qfq | 39,231,295 | 126,699,292 | -2.17% |
| 2024-02-06 | 3.05 | 3.34 | 2.96 | 3.23 | 3.19 | qfq | 37,672,572 | 117,966,099 | 1.89% |
| 2024-02-05 | 3.50 | 3.50 | 3.17 | 3.17 | 3.13 | qfq | 39,617,803 | 128,974,223 | -9.94% |
| 2024-02-02 | 3.75 | 3.80 | 3.40 | 3.52 | 3.48 | qfq | 30,840,137 | 110,608,936 | -5.38% |
| 2024-02-01 | 3.71 | 3.82 | 3.66 | 3.72 | 3.67 | qfq | 20,857,631 | 78,010,097 | -0.27% |
| 2024-01-31 | 3.86 | 3.93 | 3.73 | 3.73 | 3.68 | qfq | 25,742,303 | 98,374,850 | -4.36% |
| 2024-01-30 | 3.98 | 4.04 | 3.90 | 3.90 | 3.85 | qfq | 16,945,072 | 67,209,004 | -1.76% |
| 2024-01-29 | 4.12 | 4.14 | 3.96 | 3.97 | 3.92 | qfq | 20,717,572 | 83,386,425 | -3.17% |
| 2024-01-26 | 4.09 | 4.19 | 4.07 | 4.10 | 4.05 | qfq | 25,235,200 | 104,157,855 | -0.49% |
| 2024-01-25 | 3.98 | 4.12 | 3.96 | 4.12 | 4.07 | qfq | 31,309,032 | 127,047,219 | 3.00% |
| 2024-01-24 | 3.95 | 4.02 | 3.85 | 4.00 | 3.95 | qfq | 27,164,972 | 107,408,864 | 1.78% |
| 2024-01-23 | 3.93 | 3.97 | 3.87 | 3.93 | 3.88 | qfq | 26,168,604 | 102,633,201 | -0.51% |
| 2024-01-22 | 4.17 | 4.19 | 3.90 | 3.95 | 3.90 | qfq | 30,194,700 | 122,000,441 | -5.05% |
| 2024-01-19 | 4.22 | 4.28 | 4.15 | 4.16 | 4.11 | qfq | 21,909,300 | 92,106,172 | -1.42% |
| 2024-01-18 | 4.24 | 4.26 | 4.10 | 4.22 | 4.17 | qfq | 30,703,885 | 128,072,008 | -1.17% |
| 2024-01-17 | 4.38 | 4.39 | 4.26 | 4.27 | 4.22 | qfq | 23,084,400 | 99,839,480 | -2.95% |
| 2024-01-16 | 4.44 | 4.44 | 4.34 | 4.40 | 4.34 | qfq | 23,389,228 | 102,595,347 | -0.45% |
| 2024-01-15 | 4.40 | 4.46 | 4.37 | 4.42 | 4.36 | qfq | 18,372,796 | 81,208,732 | -0.45% |
| 2024-01-12 | 4.49 | 4.51 | 4.41 | 4.44 | 4.38 | qfq | 24,257,383 | 108,149,381 | -1.55% |
| 2024-01-11 | 4.38 | 4.52 | 4.38 | 4.51 | 4.45 | qfq | 32,435,781 | 144,935,936 | 2.50% |
| 2024-01-10 | 4.46 | 4.50 | 4.40 | 4.40 | 4.34 | qfq | 25,176,800 | 111,707,619 | -2.44% |
| 2024-01-09 | 4.47 | 4.55 | 4.44 | 4.51 | 4.45 | qfq | 27,534,668 | 123,874,286 | 1.12% |
| 2024-01-08 | 4.50 | 4.56 | 4.44 | 4.46 | 4.40 | qfq | 28,342,166 | 127,370,194 | -1.33% |
| 2024-01-05 | 4.65 | 4.69 | 4.48 | 4.52 | 4.46 | qfq | 46,956,196 | 214,407,190 | -3.00% |
| 2024-01-04 | 4.76 | 4.77 | 4.64 | 4.66 | 4.60 | qfq | 40,327,310 | 188,694,595 | -2.71% |
| 2024-01-03 | 4.86 | 4.88 | 4.73 | 4.79 | 4.73 | qfq | 47,690,500 | 228,189,851 | -2.04% |
| 2024-01-02 | 4.88 | 5.00 | 4.87 | 4.89 | 4.83 | qfq | 50,950,566 | 251,129,394 | 0.62% |
| 2023-12-29 | 4.80 | 4.90 | 4.77 | 4.86 | 4.80 | qfq | 51,782,804 | 251,087,810 | 0.83% |
| 2023-12-28 | 4.73 | 4.88 | 4.70 | 4.82 | 4.76 | qfq | 63,019,555 | 303,518,482 | 2.12% |
| 2023-12-27 | 4.77 | 4.82 | 4.67 | 4.72 | 4.66 | qfq | 48,832,574 | 230,385,359 | -1.26% |
| 2023-12-26 | 4.93 | 4.96 | 4.73 | 4.78 | 4.72 | qfq | 83,285,447 | 400,934,167 | -4.02% |
| 2023-12-25 | 5.13 | 5.13 | 4.88 | 4.98 | 4.92 | qfq | 67,206,891 | 335,746,822 | -3.11% |
| 2023-12-22 | 5.07 | 5.28 | 5.03 | 5.14 | 5.07 | qfq | 90,999,906 | 468,535,873 | 1.58% |
| 2023-12-21 | 5.20 | 5.27 | 4.97 | 5.06 | 5.00 | qfq | 99,854,259 | 507,492,034 | -3.98% |
| 2023-12-20 | 5.64 | 5.69 | 5.25 | 5.27 | 5.20 | qfq | 135,459,082 | 736,354,600 | -7.87% |
| 2023-12-19 | 5.68 | 5.78 | 5.52 | 5.72 | 5.65 | qfq | 152,514,809 | 863,113,744 | -4.19% |
| 2023-12-18 | 5.48 | 6.07 | 5.45 | 5.97 | 5.89 | qfq | 228,358,259 | 1,359,269,285 | 8.15% |
| 2023-12-15 | 5.61 | 5.65 | 5.47 | 5.52 | 5.45 | qfq | 104,338,091 | 578,693,655 | -3.66% |
| 2023-12-14 | 5.63 | 6.05 | 5.45 | 5.73 | 5.66 | qfq | 186,032,581 | 1,052,582,232 | 0.17% |
| 2023-12-13 | 5.52 | 6.06 | 5.52 | 5.72 | 5.65 | qfq | 225,145,481 | 1,306,328,821 | 1.60% |
| 2023-12-12 | 5.28 | 5.74 | 5.21 | 5.63 | 5.56 | qfq | 190,553,119 | 1,049,331,663 | 7.85% |
| 2023-12-11 | 5.42 | 5.46 | 5.10 | 5.22 | 5.15 | qfq | 152,725,059 | 802,534,130 | -3.69% |
| 2023-12-08 | 6.48 | 6.48 | 5.38 | 5.42 | 5.35 | qfq | 294,991,013 | 1,757,477,102 | -7.98% |
| 2023-12-07 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | qfq | 5,198,700 | 30,620,343 | 10.09% |
| 2023-12-06 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | qfq | 8,624,003 | 46,138,416 | 10.08% |
| 2023-12-01 | 4.79 | 4.93 | 4.68 | 4.86 | 4.80 | qfq | 55,668,257 | 268,155,434 | 0.83% |
| 2023-11-30 | 4.83 | 4.89 | 4.74 | 4.82 | 4.76 | qfq | 54,139,177 | 260,215,287 | -1.03% |
| 2023-11-29 | 4.92 | 5.06 | 4.83 | 4.87 | 4.81 | qfq | 80,987,879 | 399,540,536 | -1.81% |
| 2023-11-28 | 4.70 | 5.17 | 4.67 | 4.96 | 4.90 | qfq | 129,089,598 | 636,950,324 | 4.42% |
| 2023-11-27 | 4.62 | 4.84 | 4.56 | 4.75 | 4.69 | qfq | 70,109,200 | 329,474,053 | 4.17% |
| 2023-11-24 | 4.72 | 4.74 | 4.55 | 4.56 | 4.50 | qfq | 48,276,700 | 222,808,543 | -3.80% |
| 2023-11-23 | 4.62 | 4.78 | 4.58 | 4.74 | 4.68 | qfq | 61,896,804 | 291,084,335 | 3.27% |
| 2023-11-22 | 4.70 | 4.71 | 4.58 | 4.59 | 4.53 | qfq | 54,505,380 | 252,991,216 | -3.57% |
| 2023-11-21 | 4.75 | 4.97 | 4.66 | 4.76 | 4.70 | qfq | 93,518,300 | 447,490,674 | 0.00% |
| 2023-11-20 | 4.80 | 4.80 | 4.70 | 4.76 | 4.70 | qfq | 77,752,903 | 369,480,704 | 0.42% |
| 2023-11-17 | 4.57 | 4.85 | 4.55 | 4.74 | 4.68 | qfq | 102,324,995 | 482,358,405 | 3.95% |
| 2023-11-16 | 4.62 | 4.70 | 4.55 | 4.56 | 4.50 | qfq | 73,804,845 | 339,804,458 | -1.30% |
| 2023-11-15 | 4.34 | 4.74 | 4.29 | 4.62 | 4.56 | qfq | 116,292,610 | 528,362,892 | 6.94% |
| 2023-11-14 | 4.30 | 4.34 | 4.27 | 4.32 | 4.27 | qfq | 23,446,904 | 100,897,421 | 0.23% |
| 2023-11-13 | 4.23 | 4.32 | 4.23 | 4.31 | 4.26 | qfq | 26,015,742 | 111,544,209 | 1.17% |
| 2023-11-10 | 4.35 | 4.41 | 4.24 | 4.26 | 4.21 | qfq | 38,904,815 | 166,957,946 | -2.29% |
| 2023-11-09 | 4.45 | 4.47 | 4.35 | 4.36 | 4.30 | qfq | 46,251,273 | 203,116,770 | -2.90% |
| 2023-11-08 | 4.46 | 4.51 | 4.40 | 4.49 | 4.43 | qfq | 55,847,130 | 248,146,101 | -0.44% |
| 2023-11-07 | 4.51 | 4.60 | 4.49 | 4.51 | 4.45 | qfq | 56,838,900 | 257,510,204 | -0.88% |
| 2023-11-06 | 4.41 | 4.57 | 4.37 | 4.55 | 4.49 | qfq | 74,607,615 | 334,033,677 | 3.64% |
| 2023-11-03 | 4.31 | 4.43 | 4.30 | 4.39 | 4.33 | qfq | 43,095,504 | 188,513,249 | 0.69% |
| 2023-11-02 | 4.41 | 4.53 | 4.36 | 4.36 | 4.30 | qfq | 58,705,604 | 260,263,816 | -2.24% |
| 2023-11-01 | 4.40 | 4.57 | 4.32 | 4.46 | 4.40 | qfq | 72,160,355 | 320,375,138 | 0.68% |
| 2023-10-31 | 4.61 | 4.63 | 4.38 | 4.43 | 4.37 | qfq | 98,297,915 | 438,651,707 | -5.94% |
| 2023-10-30 | 4.65 | 4.74 | 4.58 | 4.71 | 4.65 | qfq | 88,758,898 | 413,492,613 | -1.67% |
| 2023-10-27 | 4.50 | 4.98 | 4.48 | 4.79 | 4.73 | qfq | 142,792,811 | 678,062,061 | 5.27% |
| 2023-10-26 | 4.27 | 4.77 | 4.23 | 4.55 | 4.49 | qfq | 121,946,444 | 543,357,421 | 4.84% |
| 2023-10-25 | 4.20 | 4.39 | 4.16 | 4.34 | 4.28 | qfq | 77,494,917 | 333,289,421 | 2.12% |
| 2023-10-24 | 4.24 | 4.29 | 4.08 | 4.25 | 4.20 | qfq | 66,862,991 | 279,581,482 | 0.71% |
| 2023-10-23 | 4.28 | 4.36 | 4.17 | 4.22 | 4.17 | qfq | 98,449,782 | 419,895,125 | -1.86% |
| 2023-10-20 | 4.04 | 4.46 | 4.03 | 4.30 | 4.25 | qfq | 130,017,067 | 565,767,619 | 6.17% |
| 2023-10-19 | 4.13 | 4.15 | 4.03 | 4.05 | 4.00 | qfq | 46,684,017 | 190,284,787 | -3.80% |
| 2023-10-18 | 4.03 | 4.24 | 4.01 | 4.21 | 4.16 | qfq | 61,077,885 | 254,810,374 | 3.69% |
| 2023-10-17 | 4.11 | 4.12 | 4.02 | 4.06 | 4.01 | qfq | 20,564,800 | 83,255,197 | -1.69% |
| 2023-10-16 | 4.15 | 4.20 | 4.11 | 4.13 | 4.08 | qfq | 28,699,900 | 119,070,539 | -0.96% |
| 2023-10-13 | 4.08 | 4.18 | 4.06 | 4.17 | 4.12 | qfq | 40,736,104 | 169,200,696 | 0.97% |
| 2023-10-12 | 3.95 | 4.15 | 3.95 | 4.13 | 4.08 | qfq | 46,922,208 | 191,873,293 | 4.56% |
| 2023-10-11 | 4.04 | 4.04 | 3.94 | 3.95 | 3.90 | qfq | 14,085,904 | 55,983,079 | -2.23% |
| 2023-10-10 | 4.07 | 4.11 | 4.00 | 4.04 | 3.99 | qfq | 17,055,000 | 68,959,547 | 0.75% |
| 2023-10-09 | 3.97 | 4.04 | 3.96 | 4.01 | 3.96 | qfq | 14,123,402 | 56,594,070 | 0.75% |
| 2023-09-28 | 3.90 | 4.00 | 3.90 | 3.98 | 3.93 | qfq | 10,277,738 | 40,808,320 | 2.05% |
| 2023-09-27 | 3.93 | 3.95 | 3.89 | 3.90 | 3.85 | qfq | 7,942,555 | 31,111,383 | -0.76% |
| 2023-09-26 | 3.96 | 3.97 | 3.92 | 3.93 | 3.88 | qfq | 7,140,737 | 28,131,844 | -1.26% |
| 2023-09-25 | 3.93 | 4.00 | 3.92 | 3.98 | 3.93 | qfq | 10,705,693 | 42,493,788 | 1.02% |
| 2023-09-22 | 3.90 | 3.97 | 3.90 | 3.94 | 3.89 | qfq | 7,690,600 | 30,254,594 | 0.77% |
| 2023-09-21 | 3.95 | 3.98 | 3.89 | 3.91 | 3.86 | qfq | 8,443,700 | 33,116,754 | -1.26% |
| 2023-09-20 | 3.97 | 4.02 | 3.95 | 3.96 | 3.91 | qfq | 7,108,800 | 28,289,567 | -0.75% |
| 2023-09-19 | 4.00 | 4.03 | 3.97 | 3.99 | 3.94 | qfq | 9,410,504 | 37,594,234 | -0.99% |
| 2023-09-18 | 3.95 | 4.04 | 3.92 | 4.03 | 3.98 | qfq | 19,558,000 | 78,489,095 | 2.28% |
| 2023-09-15 | 3.94 | 3.96 | 3.90 | 3.94 | 3.89 | qfq | 9,021,900 | 35,555,627 | 0.51% |
| 2023-09-14 | 3.98 | 3.98 | 3.90 | 3.92 | 3.87 | qfq | 8,336,202 | 32,764,308 | -0.76% |
| 2023-09-13 | 4.01 | 4.01 | 3.91 | 3.95 | 3.90 | qfq | 8,320,100 | 32,856,914 | -1.50% |
| 2023-09-12 | 3.98 | 4.03 | 3.96 | 4.01 | 3.96 | qfq | 11,003,000 | 44,045,678 | 1.01% |
| 2023-09-11 | 3.91 | 3.98 | 3.88 | 3.97 | 3.92 | qfq | 10,021,722 | 39,557,947 | 1.79% |
| 2023-09-08 | 3.89 | 3.92 | 3.86 | 3.90 | 3.85 | qfq | 7,860,800 | 30,651,056 | 0.26% |
| 2023-09-07 | 3.95 | 3.96 | 3.88 | 3.89 | 3.84 | qfq | 10,265,300 | 40,202,528 | -1.52% |
| 2023-09-06 | 3.95 | 3.99 | 3.93 | 3.95 | 3.90 | qfq | 9,172,000 | 36,291,976 | -0.25% |
| 2023-09-05 | 4.00 | 4.00 | 3.94 | 3.96 | 3.91 | qfq | 8,590,100 | 34,051,445 | -1.00% |
| 2023-09-04 | 4.02 | 4.04 | 3.98 | 4.00 | 3.95 | qfq | 10,916,100 | 43,651,523 | 0.00% |
| 2023-09-01 | 3.97 | 4.02 | 3.95 | 4.00 | 3.95 | qfq | 13,952,102 | 55,671,153 | 0.25% |
| 2023-08-31 | 3.96 | 4.03 | 3.94 | 3.99 | 3.94 | qfq | 23,575,700 | 94,041,316 | 1.01% |
| 2023-08-30 | 3.88 | 3.99 | 3.87 | 3.95 | 3.90 | qfq | 32,157,400 | 127,008,575 | 2.86% |
| 2023-08-29 | 3.70 | 3.85 | 3.70 | 3.84 | 3.79 | qfq | 14,331,400 | 54,442,944 | 3.50% |
| 2023-08-28 | 3.79 | 3.81 | 3.70 | 3.71 | 3.66 | qfq | 12,404,200 | 46,439,889 | 1.92% |
| 2023-08-25 | 3.71 | 3.73 | 3.63 | 3.64 | 3.59 | qfq | 7,946,900 | 29,199,286 | -2.15% |
| 2023-08-24 | 3.72 | 3.77 | 3.68 | 3.72 | 3.67 | qfq | 7,087,200 | 26,374,420 | 0.00% |
| 2023-08-23 | 3.76 | 3.76 | 3.72 | 3.72 | 3.67 | qfq | 3,502,917 | 13,077,746 | -1.33% |
| 2023-08-22 | 3.76 | 3.79 | 3.70 | 3.77 | 3.72 | qfq | 6,621,800 | 24,791,900 | 0.27% |
| 2023-08-21 | 3.79 | 3.82 | 3.76 | 3.76 | 3.71 | qfq | 4,953,000 | 18,762,160 | -0.53% |
| 2023-08-18 | 3.82 | 3.84 | 3.78 | 3.78 | 3.73 | qfq | 6,605,400 | 25,199,155 | -1.05% |
| 2023-08-17 | 3.75 | 3.83 | 3.71 | 3.82 | 3.77 | qfq | 7,625,600 | 28,858,031 | 1.60% |
| 2023-08-16 | 3.80 | 3.80 | 3.76 | 3.76 | 3.71 | qfq | 6,301,800 | 23,788,312 | -1.31% |
| 2023-08-15 | 3.86 | 3.87 | 3.80 | 3.81 | 3.76 | qfq | 6,060,200 | 23,157,752 | -1.30% |
| 2023-08-14 | 3.86 | 3.87 | 3.80 | 3.86 | 3.81 | qfq | 8,596,800 | 32,951,297 | -0.26% |
| 2023-08-11 | 3.92 | 3.94 | 3.85 | 3.87 | 3.82 | qfq | 9,451,600 | 36,739,421 | -1.28% |
| 2023-08-10 | 3.94 | 3.96 | 3.91 | 3.92 | 3.87 | qfq | 7,202,600 | 28,285,293 | -0.51% |
| 2023-08-09 | 3.99 | 3.99 | 3.93 | 3.94 | 3.89 | qfq | 11,289,700 | 44,688,363 | -1.75% |
| 2023-08-08 | 3.98 | 4.07 | 3.98 | 4.01 | 3.96 | qfq | 11,199,400 | 45,104,221 | 0.50% |
| 2023-08-07 | 4.02 | 4.04 | 3.98 | 3.99 | 3.94 | qfq | 9,064,600 | 36,316,192 | -0.99% |
| 2023-08-04 | 4.03 | 4.06 | 4.01 | 4.03 | 3.98 | qfq | 12,196,300 | 49,152,044 | 0.00% |
| 2023-08-03 | 4.06 | 4.07 | 4.01 | 4.03 | 3.98 | qfq | 13,981,400 | 56,329,791 | -1.23% |
| 2023-08-02 | 4.06 | 4.12 | 4.03 | 4.08 | 4.03 | qfq | 21,000,336 | 85,681,251 | 0.49% |
| 2023-08-01 | 4.05 | 4.09 | 3.97 | 4.06 | 4.01 | qfq | 23,798,700 | 96,172,407 | 0.25% |
| 2023-07-31 | 4.00 | 4.10 | 3.98 | 4.05 | 4.00 | qfq | 29,708,900 | 120,444,704 | 1.25% |
| 2023-07-28 | 4.00 | 4.05 | 3.88 | 4.00 | 3.95 | qfq | 49,753,472 | 197,382,310 | -1.48% |
| 2023-07-27 | 4.10 | 4.25 | 4.03 | 4.06 | 4.01 | qfq | 74,278,702 | 305,755,047 | 4.91% |
| 2023-07-26 | 3.91 | 3.94 | 3.86 | 3.87 | 3.82 | qfq | 11,323,700 | 43,997,453 | -1.53% |
| 2023-07-25 | 3.85 | 3.93 | 3.84 | 3.93 | 3.88 | qfq | 14,638,000 | 57,115,814 | 2.61% |
| 2023-07-24 | 3.82 | 3.86 | 3.81 | 3.83 | 3.78 | qfq | 5,747,700 | 22,025,827 | -0.26% |
| 2023-07-21 | 3.86 | 3.87 | 3.82 | 3.84 | 3.79 | qfq | 8,127,100 | 31,235,483 | -0.52% |
| 2023-07-20 | 3.93 | 3.97 | 3.86 | 3.86 | 3.81 | qfq | 11,231,800 | 43,918,869 | -2.28% |
| 2023-07-19 | 3.93 | 3.97 | 3.92 | 3.95 | 3.90 | qfq | 10,290,800 | 40,617,939 | 0.00% |
| 2023-07-18 | 3.85 | 4.00 | 3.83 | 3.95 | 3.90 | qfq | 14,396,000 | 56,567,095 | 2.33% |