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
双星新材002585.SZ
最近收盘价8.302026-07-17
最近交易日2026-07-17
成交量（股）62,477,925
成交额（元）539,320,097
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.81 | 9.06 | 8.24 | 8.30 | 8.30 | qfq | 62,477,925 | 539,320,097 | -5.68% |
| 2026-07-16 | 9.10 | 9.26 | 8.72 | 8.80 | 8.80 | qfq | 52,591,535 | 473,493,357 | -4.76% |
| 2026-07-15 | 9.66 | 9.98 | 9.22 | 9.24 | 9.24 | qfq | 53,420,515 | 509,224,026 | -2.53% |
| 2026-07-14 | 9.16 | 9.59 | 8.95 | 9.48 | 9.48 | qfq | 58,265,888 | 541,642,027 | 3.38% |
| 2026-07-13 | 9.80 | 9.93 | 9.11 | 9.17 | 9.17 | qfq | 66,240,578 | 624,555,556 | -8.21% |
| 2026-07-10 | 10.60 | 10.81 | 9.98 | 9.99 | 9.99 | qfq | 73,000,230 | 760,260,968 | -5.49% |
| 2026-07-09 | 10.77 | 10.89 | 9.83 | 10.57 | 10.57 | qfq | 90,992,949 | 935,961,711 | 2.13% |
| 2026-07-08 | 11.38 | 11.39 | 10.30 | 10.35 | 10.35 | qfq | 98,851,425 | 1,054,222,310 | -8.97% |
| 2026-07-07 | 10.40 | 11.37 | 10.25 | 11.37 | 11.37 | qfq | 43,625,562 | 481,444,990 | 9.96% |
| 2026-07-06 | 11.12 | 11.31 | 10.30 | 10.34 | 10.34 | qfq | 72,075,245 | 765,829,186 | -6.34% |
| 2026-07-03 | 11.44 | 11.48 | 10.88 | 11.04 | 11.04 | qfq | 81,807,334 | 913,458,617 | -3.41% |
| 2026-07-02 | 11.60 | 12.16 | 11.30 | 11.43 | 11.43 | qfq | 89,127,011 | 1,044,390,860 | -4.91% |
| 2026-07-01 | 12.66 | 12.85 | 11.91 | 12.02 | 12.02 | qfq | 105,912,020 | 1,301,647,052 | -3.06% |
| 2026-06-30 | 12.01 | 12.76 | 11.50 | 12.40 | 12.40 | qfq | 104,469,833 | 1,278,343,023 | 0.16% |
| 2026-06-29 | 13.70 | 14.14 | 12.11 | 12.38 | 12.38 | qfq | 121,143,099 | 1,577,686,796 | -8.02% |
| 2026-06-26 | 14.13 | 14.29 | 13.35 | 13.46 | 13.46 | qfq | 119,537,249 | 1,645,506,189 | -8.44% |
| 2026-06-25 | 14.29 | 14.85 | 13.33 | 14.70 | 14.70 | qfq | 172,196,119 | 2,447,108,089 | 5.00% |
| 2026-06-24 | 13.31 | 14.17 | 13.30 | 14.00 | 14.00 | qfq | 144,196,736 | 2,004,697,490 | 2.56% |
| 2026-06-23 | 14.34 | 14.40 | 13.15 | 13.65 | 13.65 | qfq | 130,046,008 | 1,783,130,167 | -6.51% |
| 2026-06-22 | 15.22 | 15.35 | 14.17 | 14.60 | 14.60 | qfq | 165,403,976 | 2,398,583,694 | -1.68% |
| 2026-06-18 | 14.79 | 15.15 | 14.40 | 14.85 | 14.85 | qfq | 189,769,732 | 2,813,441,193 | -0.07% |
| 2026-06-17 | 13.56 | 15.18 | 13.52 | 14.86 | 14.86 | qfq | 289,001,451 | 4,255,695,583 | 6.07% |
| 2026-06-16 | 13.77 | 14.01 | 13.74 | 14.01 | 14.01 | qfq | 61,647,658 | 859,728,910 | 9.97% |
| 2026-06-15 | 11.76 | 12.74 | 11.76 | 12.74 | 12.74 | qfq | 95,463,205 | 1,204,423,688 | 10.02% |
| 2026-06-12 | 12.42 | 12.79 | 11.24 | 11.58 | 11.58 | qfq | 202,636,071 | 2,415,724,888 | -6.76% |
| 2026-06-11 | 13.16 | 13.48 | 12.08 | 12.42 | 12.42 | qfq | 283,233,948 | 3,569,495,896 | -7.45% |
| 2026-06-10 | 12.91 | 13.42 | 12.91 | 13.42 | 13.42 | qfq | 167,262,961 | 2,232,282,713 | 10.00% |
| 2026-06-09 | 11.27 | 12.20 | 11.10 | 12.20 | 12.20 | qfq | 128,648,005 | 1,503,474,465 | 10.01% |
| 2026-06-08 | 10.93 | 12.30 | 10.93 | 11.09 | 11.09 | qfq | 223,796,510 | 2,590,181,951 | -6.18% |
| 2026-06-05 | 12.98 | 12.98 | 11.71 | 11.82 | 11.82 | qfq | 296,100,486 | 3,646,255,746 | 0.17% |
| 2026-06-04 | 10.74 | 11.80 | 10.70 | 11.80 | 11.80 | qfq | 73,661,660 | 854,372,372 | 9.97% |
| 2026-06-03 | 11.01 | 11.58 | 10.48 | 10.73 | 10.73 | qfq | 184,252,956 | 2,027,442,993 | -4.37% |
| 2026-06-02 | 10.40 | 11.35 | 10.20 | 11.22 | 11.22 | qfq | 184,453,981 | 2,007,524,979 | 6.15% |
| 2026-06-01 | 10.17 | 11.05 | 10.00 | 10.57 | 10.57 | qfq | 143,601,366 | 1,513,575,551 | 3.32% |
| 2026-05-29 | 11.05 | 11.47 | 10.23 | 10.23 | 10.23 | qfq | 178,978,196 | 1,927,623,794 | -10.18% |
| 2026-05-28 | 10.44 | 11.80 | 10.44 | 11.39 | 11.37 | qfq | 228,748,855 | 2,554,950,894 | 5.95% |
| 2026-05-27 | 10.43 | 11.23 | 10.25 | 10.75 | 10.73 | qfq | 252,787,181 | 2,693,553,502 | -1.10% |
| 2026-05-26 | 10.07 | 10.87 | 9.80 | 10.87 | 10.85 | qfq | 213,861,271 | 2,264,225,454 | 10.02% |
| 2026-05-25 | 9.78 | 9.88 | 9.62 | 9.88 | 9.86 | qfq | 43,571,813 | 427,925,288 | 10.02% |
| 2026-05-22 | 8.18 | 8.98 | 7.88 | 8.98 | 8.96 | qfq | 89,871,767 | 771,388,932 | 10.05% |
| 2026-05-21 | 8.40 | 9.16 | 8.00 | 8.16 | 8.15 | qfq | 87,057,084 | 744,994,492 | -2.51% |
| 2026-05-20 | 8.94 | 8.94 | 8.36 | 8.37 | 8.36 | qfq | 93,597,096 | 801,805,379 | -6.48% |
| 2026-05-19 | 8.55 | 9.17 | 8.37 | 8.95 | 8.93 | qfq | 101,653,563 | 905,619,907 | 2.99% |
| 2026-05-18 | 8.46 | 8.70 | 8.24 | 8.69 | 8.67 | qfq | 70,694,824 | 603,483,332 | 3.58% |
| 2026-05-15 | 8.45 | 9.05 | 8.36 | 8.39 | 8.38 | qfq | 76,942,930 | 662,261,255 | 0.36% |
| 2026-05-14 | 8.64 | 8.82 | 8.36 | 8.36 | 8.35 | qfq | 89,699,549 | 770,930,495 | -3.35% |
| 2026-05-13 | 8.72 | 8.77 | 8.41 | 8.65 | 8.63 | qfq | 92,489,464 | 797,101,700 | -1.48% |
| 2026-05-12 | 9.00 | 9.29 | 8.45 | 8.78 | 8.76 | qfq | 184,877,897 | 1,617,373,728 | 1.15% |
| 2026-05-11 | 7.95 | 8.68 | 7.93 | 8.68 | 8.66 | qfq | 61,226,018 | 520,057,890 | 10.01% |
| 2026-05-08 | 7.92 | 8.06 | 7.82 | 7.89 | 7.88 | qfq | 36,766,354 | 290,542,580 | -1.00% |
| 2026-05-07 | 8.15 | 8.33 | 7.90 | 7.97 | 7.96 | qfq | 61,049,144 | 491,758,141 | -2.33% |
| 2026-05-06 | 7.80 | 8.23 | 7.79 | 8.16 | 8.15 | qfq | 58,671,628 | 472,406,545 | 5.29% |
| 2026-04-30 | 7.74 | 8.04 | 7.62 | 7.75 | 7.74 | qfq | 48,740,245 | 378,879,401 | -0.39% |
| 2026-04-29 | 7.72 | 7.89 | 7.59 | 7.78 | 7.77 | qfq | 45,576,376 | 351,873,494 | 0.13% |
| 2026-04-28 | 7.83 | 7.98 | 7.24 | 7.77 | 7.76 | qfq | 93,661,386 | 714,077,182 | -3.12% |
| 2026-04-27 | 7.62 | 8.05 | 7.52 | 8.02 | 8.01 | qfq | 49,950,866 | 393,906,139 | 5.25% |
| 2026-04-24 | 7.54 | 7.73 | 7.43 | 7.62 | 7.61 | qfq | 35,110,244 | 266,317,762 | 1.06% |
| 2026-04-23 | 7.81 | 7.84 | 7.49 | 7.54 | 7.53 | qfq | 51,778,712 | 394,989,992 | -3.95% |
| 2026-04-22 | 7.84 | 7.96 | 7.73 | 7.85 | 7.84 | qfq | 46,760,825 | 365,931,037 | 0.13% |
| 2026-04-21 | 7.64 | 8.02 | 7.57 | 7.84 | 7.83 | qfq | 50,424,923 | 392,620,728 | 2.48% |
| 2026-04-20 | 7.36 | 7.92 | 7.36 | 7.65 | 7.64 | qfq | 72,935,951 | 563,103,482 | 2.55% |
| 2026-04-17 | 7.06 | 7.60 | 7.05 | 7.46 | 7.45 | qfq | 68,467,119 | 503,329,999 | 4.63% |
| 2026-04-16 | 7.18 | 7.21 | 7.03 | 7.13 | 7.12 | qfq | 39,296,616 | 278,751,345 | -0.28% |
| 2026-04-15 | 6.98 | 7.63 | 6.96 | 7.15 | 7.14 | qfq | 73,725,099 | 536,277,338 | 3.03% |
| 2026-04-14 | 6.87 | 6.95 | 6.79 | 6.94 | 6.93 | qfq | 21,375,164 | 146,907,421 | 1.17% |
| 2026-04-13 | 6.78 | 6.87 | 6.68 | 6.86 | 6.85 | qfq | 22,860,440 | 154,870,692 | 0.59% |
| 2026-04-10 | 6.88 | 6.97 | 6.80 | 6.82 | 6.81 | qfq | 18,310,000 | 125,964,516 | 0.00% |
| 2026-04-09 | 6.81 | 6.94 | 6.72 | 6.82 | 6.81 | qfq | 19,127,700 | 130,546,651 | -1.16% |
| 2026-04-08 | 6.89 | 6.95 | 6.78 | 6.90 | 6.89 | qfq | 21,739,319 | 149,699,998 | 2.22% |
| 2026-04-07 | 6.55 | 6.78 | 6.55 | 6.75 | 6.74 | qfq | 23,707,944 | 159,168,495 | 3.37% |
| 2026-04-03 | 6.79 | 6.86 | 6.45 | 6.53 | 6.52 | qfq | 26,047,833 | 170,879,286 | -3.40% |
| 2026-04-02 | 6.89 | 7.01 | 6.69 | 6.76 | 6.75 | qfq | 26,049,990 | 178,104,087 | -1.74% |
| 2026-04-01 | 6.94 | 7.05 | 6.82 | 6.88 | 6.87 | qfq | 24,158,382 | 167,063,429 | 1.33% |
| 2026-03-31 | 7.18 | 7.19 | 6.78 | 6.79 | 6.78 | qfq | 36,954,700 | 256,356,240 | -5.56% |
| 2026-03-30 | 7.19 | 7.30 | 7.08 | 7.19 | 7.18 | qfq | 26,176,741 | 187,636,032 | -1.37% |
| 2026-03-27 | 6.85 | 7.47 | 6.79 | 7.29 | 7.28 | qfq | 52,411,235 | 376,934,236 | 5.81% |
| 2026-03-26 | 7.00 | 7.35 | 6.87 | 6.89 | 6.88 | qfq | 46,656,791 | 331,428,701 | -1.15% |
| 2026-03-25 | 6.88 | 7.09 | 6.88 | 6.97 | 6.96 | qfq | 33,060,351 | 231,126,318 | 2.20% |
| 2026-03-24 | 6.78 | 6.88 | 6.55 | 6.82 | 6.81 | qfq | 35,258,078 | 236,527,486 | 3.33% |
| 2026-03-23 | 6.85 | 7.04 | 6.52 | 6.60 | 6.59 | qfq | 40,419,774 | 274,228,212 | -6.52% |
| 2026-03-20 | 7.45 | 7.49 | 7.05 | 7.06 | 7.05 | qfq | 45,441,975 | 330,195,820 | -4.08% |
| 2026-03-19 | 7.77 | 7.77 | 7.31 | 7.36 | 7.35 | qfq | 46,333,007 | 344,522,482 | -4.54% |
| 2026-03-18 | 7.94 | 8.22 | 7.45 | 7.71 | 7.70 | qfq | 67,329,846 | 528,670,226 | -2.77% |
| 2026-03-17 | 8.02 | 8.12 | 7.91 | 7.93 | 7.92 | qfq | 54,468,825 | 435,728,082 | -1.49% |
| 2026-03-16 | 7.68 | 8.18 | 7.65 | 8.05 | 8.04 | qfq | 75,006,688 | 596,336,204 | 5.37% |
| 2026-03-13 | 7.77 | 7.88 | 7.59 | 7.64 | 7.63 | qfq | 38,269,942 | 296,114,294 | -2.80% |
| 2026-03-12 | 7.58 | 8.03 | 7.49 | 7.86 | 7.85 | qfq | 59,186,177 | 457,081,403 | 4.66% |
| 2026-03-11 | 7.49 | 7.67 | 7.41 | 7.51 | 7.50 | qfq | 30,314,524 | 229,412,623 | 0.40% |
| 2026-03-10 | 7.37 | 7.59 | 7.35 | 7.48 | 7.47 | qfq | 29,181,811 | 218,324,619 | 2.61% |
| 2026-03-09 | 7.38 | 7.41 | 7.06 | 7.29 | 7.28 | qfq | 37,815,477 | 272,133,769 | -1.62% |
| 2026-03-06 | 7.36 | 7.50 | 7.32 | 7.41 | 7.40 | qfq | 24,623,869 | 182,772,732 | 0.14% |
| 2026-03-05 | 7.55 | 7.63 | 7.34 | 7.40 | 7.39 | qfq | 24,980,583 | 186,119,051 | 0.14% |
| 2026-03-04 | 7.21 | 7.51 | 7.20 | 7.39 | 7.38 | qfq | 31,615,017 | 234,074,770 | 0.96% |
| 2026-03-03 | 7.92 | 7.97 | 7.29 | 7.32 | 7.31 | qfq | 55,026,340 | 414,897,104 | -5.67% |
| 2026-03-02 | 8.05 | 8.14 | 7.73 | 7.76 | 7.75 | qfq | 57,299,610 | 450,220,953 | -5.60% |
| 2026-02-27 | 7.85 | 8.33 | 7.74 | 8.22 | 8.21 | qfq | 61,140,800 | 490,093,716 | 4.31% |
| 2026-02-26 | 7.94 | 8.06 | 7.82 | 7.88 | 7.87 | qfq | 43,962,000 | 347,793,051 | -0.88% |
| 2026-02-25 | 7.65 | 8.12 | 7.50 | 7.95 | 7.94 | qfq | 71,297,974 | 561,359,648 | 6.00% |
| 2026-02-24 | 7.45 | 7.68 | 7.43 | 7.50 | 7.49 | qfq | 35,438,811 | 267,721,061 | 2.46% |
| 2026-02-13 | 7.34 | 7.47 | 7.29 | 7.32 | 7.31 | qfq | 21,102,249 | 155,453,089 | -0.95% |
| 2026-02-12 | 7.36 | 7.49 | 7.29 | 7.39 | 7.38 | qfq | 22,401,099 | 165,508,643 | -0.14% |
| 2026-02-11 | 7.24 | 7.57 | 7.20 | 7.40 | 7.39 | qfq | 31,908,010 | 236,327,073 | 1.37% |
| 2026-02-10 | 7.17 | 7.49 | 7.08 | 7.30 | 7.29 | qfq | 33,297,497 | 242,652,464 | 1.67% |
| 2026-02-09 | 7.02 | 7.28 | 7.00 | 7.18 | 7.17 | qfq | 34,853,717 | 250,634,714 | 4.21% |
| 2026-02-06 | 6.75 | 7.02 | 6.68 | 6.89 | 6.88 | qfq | 24,595,765 | 169,382,519 | 1.47% |
| 2026-02-05 | 6.99 | 6.99 | 6.78 | 6.79 | 6.78 | qfq | 25,766,522 | 176,504,821 | -3.28% |
| 2026-02-04 | 6.90 | 7.15 | 6.86 | 7.02 | 7.01 | qfq | 34,609,069 | 243,044,780 | 1.30% |
| 2026-02-03 | 6.84 | 6.94 | 6.77 | 6.93 | 6.92 | qfq | 30,629,201 | 210,696,377 | 3.43% |
| 2026-02-02 | 6.89 | 6.99 | 6.69 | 6.70 | 6.69 | qfq | 34,142,821 | 232,315,646 | -4.56% |
| 2026-01-30 | 7.27 | 7.29 | 6.73 | 7.02 | 7.01 | qfq | 70,162,516 | 489,254,061 | -3.84% |
| 2026-01-29 | 7.29 | 7.83 | 7.22 | 7.30 | 7.29 | qfq | 67,760,582 | 508,366,437 | -3.57% |
| 2026-01-28 | 7.57 | 7.73 | 7.45 | 7.57 | 7.56 | qfq | 42,381,437 | 322,075,806 | -0.13% |
| 2026-01-27 | 7.59 | 7.65 | 7.29 | 7.58 | 7.57 | qfq | 50,574,443 | 377,556,817 | -1.17% |
| 2026-01-26 | 7.87 | 7.93 | 7.56 | 7.67 | 7.66 | qfq | 65,795,183 | 509,259,579 | -4.01% |
| 2026-01-23 | 7.60 | 8.25 | 7.56 | 7.99 | 7.98 | qfq | 93,885,018 | 741,598,186 | 5.83% |
| 2026-01-22 | 7.66 | 7.68 | 7.45 | 7.55 | 7.54 | qfq | 41,679,454 | 313,271,144 | -0.40% |
| 2026-01-21 | 7.74 | 7.77 | 7.55 | 7.58 | 7.57 | qfq | 48,852,308 | 373,568,291 | -1.56% |
| 2026-01-20 | 7.67 | 7.75 | 7.49 | 7.70 | 7.69 | qfq | 95,589,610 | 726,699,581 | -0.52% |
| 2026-01-19 | 7.00 | 7.74 | 7.00 | 7.74 | 7.73 | qfq | 81,944,612 | 618,577,107 | 9.94% |
| 2026-01-16 | 7.00 | 7.18 | 6.93 | 7.04 | 7.03 | qfq | 45,408,543 | 319,538,652 | 0.86% |
| 2026-01-15 | 7.02 | 7.20 | 6.93 | 6.98 | 6.97 | qfq | 42,256,632 | 296,542,956 | -1.69% |
| 2026-01-14 | 7.05 | 7.41 | 6.96 | 7.10 | 7.09 | qfq | 83,889,605 | 601,230,679 | 0.71% |
| 2026-01-13 | 7.19 | 7.27 | 6.98 | 7.05 | 7.04 | qfq | 68,871,839 | 487,808,563 | -1.81% |
| 2026-01-12 | 7.35 | 7.39 | 7.15 | 7.18 | 7.17 | qfq | 55,636,970 | 401,116,093 | -2.31% |
| 2026-01-09 | 7.38 | 7.48 | 7.22 | 7.35 | 7.34 | qfq | 65,183,286 | 477,955,861 | -2.00% |
| 2026-01-08 | 7.58 | 7.88 | 7.46 | 7.50 | 7.49 | qfq | 84,000,467 | 640,690,610 | 0.54% |
| 2026-01-07 | 7.35 | 7.97 | 7.34 | 7.46 | 7.45 | qfq | 110,688,719 | 835,520,466 | 0.54% |
| 2026-01-06 | 6.99 | 7.50 | 6.88 | 7.42 | 7.41 | qfq | 104,157,932 | 753,167,294 | 5.55% |
| 2026-01-05 | 6.73 | 7.14 | 6.66 | 7.03 | 7.02 | qfq | 77,030,829 | 534,721,384 | 4.46% |
| 2025-12-31 | 6.72 | 6.86 | 6.66 | 6.73 | 6.72 | qfq | 34,570,653 | 232,913,796 | 0.30% |
| 2025-12-30 | 6.75 | 6.88 | 6.59 | 6.71 | 6.70 | qfq | 47,202,118 | 316,406,739 | -1.61% |
| 2025-12-29 | 6.69 | 6.91 | 6.64 | 6.82 | 6.81 | qfq | 47,767,042 | 324,422,962 | 1.04% |
| 2025-12-26 | 6.73 | 6.80 | 6.61 | 6.75 | 6.74 | qfq | 48,161,491 | 322,966,869 | 0.00% |
| 2025-12-25 | 6.75 | 6.87 | 6.66 | 6.75 | 6.74 | qfq | 45,801,546 | 308,943,423 | -0.44% |
| 2025-12-24 | 6.65 | 7.02 | 6.52 | 6.78 | 6.77 | qfq | 82,089,227 | 554,209,732 | 0.89% |
| 2025-12-23 | 6.53 | 6.87 | 6.52 | 6.72 | 6.71 | qfq | 84,409,645 | 568,933,997 | 2.44% |
| 2025-12-22 | 6.47 | 6.64 | 6.46 | 6.56 | 6.55 | qfq | 57,200,564 | 374,666,651 | 1.55% |
| 2025-12-19 | 6.30 | 6.48 | 6.28 | 6.46 | 6.45 | qfq | 54,051,750 | 345,126,813 | 2.87% |
| 2025-12-18 | 6.35 | 6.41 | 6.27 | 6.28 | 6.27 | qfq | 45,028,630 | 285,031,445 | -1.88% |
| 2025-12-17 | 6.25 | 6.42 | 6.14 | 6.40 | 6.39 | qfq | 57,870,845 | 363,930,828 | 2.40% |
| 2025-12-16 | 6.44 | 6.49 | 6.20 | 6.25 | 6.24 | qfq | 72,899,379 | 457,561,146 | -3.99% |
| 2025-12-15 | 6.41 | 6.60 | 6.40 | 6.51 | 6.50 | qfq | 71,402,378 | 463,322,138 | 0.15% |
| 2025-12-12 | 6.44 | 6.63 | 6.34 | 6.50 | 6.49 | qfq | 98,450,409 | 639,349,306 | 0.78% |
| 2025-12-11 | 6.75 | 6.91 | 6.41 | 6.45 | 6.44 | qfq | 156,692,956 | 1,029,596,967 | -6.93% |
| 2025-12-10 | 7.15 | 7.53 | 6.80 | 6.93 | 6.92 | qfq | 203,534,257 | 1,455,229,541 | -3.21% |
| 2025-12-09 | 7.55 | 7.86 | 7.05 | 7.16 | 7.15 | qfq | 280,309,243 | 2,085,374,902 | -6.04% |
| 2025-12-08 | 7.62 | 7.62 | 7.62 | 7.62 | 7.61 | qfq | 20,727,314 | 157,942,133 | 9.96% |
| 2025-12-05 | 6.60 | 6.93 | 6.60 | 6.93 | 6.92 | qfq | 113,380,373 | 779,932,784 | 10.00% |
| 2025-12-04 | 5.76 | 6.30 | 5.68 | 6.30 | 6.29 | qfq | 110,299,536 | 677,141,796 | 9.95% |
| 2025-12-03 | 5.73 | 5.88 | 5.67 | 5.73 | 5.72 | qfq | 24,280,287 | 139,810,670 | 0.00% |
| 2025-12-02 | 5.63 | 5.84 | 5.61 | 5.73 | 5.72 | qfq | 29,612,996 | 169,811,217 | 1.60% |
| 2025-12-01 | 5.69 | 5.77 | 5.62 | 5.64 | 5.63 | qfq | 18,853,530 | 107,000,854 | -0.88% |
| 2025-11-28 | 5.59 | 5.73 | 5.58 | 5.69 | 5.68 | qfq | 15,805,904 | 89,453,258 | 1.43% |
| 2025-11-27 | 5.57 | 5.66 | 5.56 | 5.61 | 5.60 | qfq | 17,326,829 | 97,320,353 | 0.72% |
| 2025-11-26 | 5.61 | 5.66 | 5.54 | 5.57 | 5.56 | qfq | 16,581,884 | 92,767,324 | -0.71% |
| 2025-11-25 | 5.56 | 5.66 | 5.49 | 5.61 | 5.60 | qfq | 17,788,700 | 99,627,296 | 1.63% |
| 2025-11-24 | 5.60 | 5.66 | 5.43 | 5.52 | 5.51 | qfq | 26,708,100 | 147,113,455 | -0.72% |
| 2025-11-21 | 5.88 | 5.98 | 5.56 | 5.56 | 5.55 | qfq | 41,830,008 | 237,522,232 | -6.71% |
| 2025-11-20 | 5.90 | 6.13 | 5.90 | 5.96 | 5.95 | qfq | 32,612,710 | 196,224,252 | 1.19% |
| 2025-11-19 | 5.90 | 6.02 | 5.83 | 5.89 | 5.88 | qfq | 23,709,801 | 139,795,105 | -0.84% |
| 2025-11-18 | 6.10 | 6.20 | 5.91 | 5.94 | 5.93 | qfq | 31,156,731 | 186,613,379 | -3.10% |
| 2025-11-17 | 6.01 | 6.16 | 5.95 | 6.13 | 6.12 | qfq | 38,856,804 | 235,859,898 | 1.66% |
| 2025-11-14 | 6.04 | 6.09 | 5.97 | 6.03 | 6.02 | qfq | 27,320,173 | 164,734,351 | 0.33% |
| 2025-11-13 | 5.92 | 6.10 | 5.90 | 6.01 | 6.00 | qfq | 33,514,313 | 202,070,988 | 1.69% |
| 2025-11-12 | 6.05 | 6.13 | 5.89 | 5.91 | 5.90 | qfq | 47,396,778 | 283,083,245 | -2.31% |
| 2025-11-11 | 5.70 | 6.12 | 5.67 | 6.05 | 6.04 | qfq | 70,803,317 | 421,046,654 | 6.14% |
| 2025-11-10 | 5.66 | 5.71 | 5.64 | 5.70 | 5.69 | qfq | 22,145,820 | 125,788,245 | 0.71% |
| 2025-11-07 | 5.49 | 5.72 | 5.48 | 5.66 | 5.65 | qfq | 33,720,500 | 189,829,449 | 3.10% |
| 2025-11-06 | 5.46 | 5.51 | 5.44 | 5.49 | 5.48 | qfq | 14,917,562 | 81,774,690 | 0.55% |
| 2025-11-05 | 5.39 | 5.49 | 5.38 | 5.46 | 5.45 | qfq | 17,617,513 | 96,177,890 | 0.55% |
| 2025-11-04 | 5.48 | 5.48 | 5.37 | 5.43 | 5.42 | qfq | 14,020,620 | 75,914,503 | -0.73% |
| 2025-11-03 | 5.47 | 5.47 | 5.38 | 5.47 | 5.46 | qfq | 16,349,268 | 88,904,040 | 0.55% |
| 2025-10-31 | 5.35 | 5.51 | 5.35 | 5.44 | 5.43 | qfq | 26,224,632 | 143,197,238 | 1.49% |
| 2025-10-30 | 5.36 | 5.40 | 5.29 | 5.36 | 5.35 | qfq | 17,791,375 | 95,088,194 | 0.19% |
| 2025-10-29 | 5.39 | 5.39 | 5.25 | 5.35 | 5.34 | qfq | 20,874,480 | 110,787,892 | -0.19% |
| 2025-10-28 | 5.46 | 5.47 | 5.35 | 5.36 | 5.35 | qfq | 28,171,590 | 151,924,033 | -1.83% |
| 2025-10-27 | 5.65 | 5.69 | 5.41 | 5.46 | 5.45 | qfq | 39,353,010 | 216,412,202 | -4.04% |
| 2025-10-24 | 5.73 | 5.81 | 5.68 | 5.69 | 5.68 | qfq | 19,914,118 | 114,154,754 | -0.70% |
| 2025-10-23 | 5.63 | 5.74 | 5.53 | 5.73 | 5.72 | qfq | 17,041,746 | 96,094,256 | 2.14% |
| 2025-10-22 | 5.62 | 5.68 | 5.59 | 5.61 | 5.60 | qfq | 11,545,130 | 64,976,069 | -0.71% |
| 2025-10-21 | 5.58 | 5.65 | 5.52 | 5.65 | 5.64 | qfq | 12,228,600 | 68,555,837 | 1.62% |
| 2025-10-20 | 5.52 | 5.60 | 5.49 | 5.56 | 5.55 | qfq | 12,886,101 | 71,444,668 | 1.65% |
| 2025-10-17 | 5.62 | 5.72 | 5.46 | 5.47 | 5.46 | qfq | 15,749,413 | 87,650,025 | -3.01% |
| 2025-10-16 | 5.74 | 5.74 | 5.61 | 5.64 | 5.63 | qfq | 16,225,567 | 91,881,939 | -1.91% |
| 2025-10-15 | 5.74 | 5.81 | 5.69 | 5.75 | 5.74 | qfq | 13,435,014 | 77,261,123 | 0.00% |
| 2025-10-14 | 5.80 | 5.88 | 5.73 | 5.75 | 5.74 | qfq | 20,121,179 | 116,681,553 | -0.17% |
| 2025-10-13 | 5.55 | 5.78 | 5.53 | 5.76 | 5.75 | qfq | 20,533,128 | 116,326,195 | -0.35% |
| 2025-10-10 | 5.78 | 5.88 | 5.74 | 5.78 | 5.77 | qfq | 17,998,978 | 104,265,640 | -0.34% |
| 2025-10-09 | 5.69 | 5.83 | 5.66 | 5.80 | 5.79 | qfq | 25,719,433 | 148,644,615 | 2.29% |
| 2025-09-30 | 5.66 | 5.80 | 5.61 | 5.67 | 5.66 | qfq | 17,895,744 | 102,225,481 | 0.53% |
| 2025-09-29 | 5.51 | 5.68 | 5.50 | 5.64 | 5.63 | qfq | 17,434,758 | 97,832,416 | 1.99% |
| 2025-09-26 | 5.54 | 5.63 | 5.51 | 5.53 | 5.52 | qfq | 15,511,150 | 86,292,170 | -0.36% |
| 2025-09-25 | 5.60 | 5.67 | 5.51 | 5.55 | 5.54 | qfq | 15,078,192 | 84,124,676 | -1.07% |
| 2025-09-24 | 5.42 | 5.62 | 5.39 | 5.61 | 5.60 | qfq | 20,264,082 | 111,954,312 | 2.94% |
| 2025-09-23 | 5.59 | 5.68 | 5.38 | 5.45 | 5.44 | qfq | 28,045,440 | 152,841,065 | -3.02% |
| 2025-09-22 | 5.71 | 5.74 | 5.60 | 5.62 | 5.61 | qfq | 18,183,800 | 102,594,048 | -2.09% |
| 2025-09-19 | 5.82 | 5.85 | 5.70 | 5.74 | 5.73 | qfq | 23,405,263 | 134,567,832 | -1.37% |
| 2025-09-18 | 6.01 | 6.03 | 5.77 | 5.82 | 5.81 | qfq | 47,226,048 | 278,424,758 | -3.16% |
| 2025-09-17 | 5.78 | 6.23 | 5.76 | 6.01 | 6.00 | qfq | 86,613,556 | 525,055,855 | 3.62% |
| 2025-09-16 | 5.80 | 5.82 | 5.70 | 5.80 | 5.79 | qfq | 17,910,466 | 103,057,717 | -0.17% |
| 2025-09-15 | 5.85 | 5.89 | 5.79 | 5.81 | 5.80 | qfq | 15,166,558 | 88,452,988 | -0.51% |
| 2025-09-12 | 5.91 | 5.92 | 5.81 | 5.84 | 5.83 | qfq | 24,547,840 | 143,501,844 | -0.85% |
| 2025-09-11 | 5.85 | 5.99 | 5.75 | 5.89 | 5.88 | qfq | 26,886,581 | 157,715,334 | 0.68% |
| 2025-09-10 | 5.85 | 5.91 | 5.78 | 5.85 | 5.84 | qfq | 20,809,054 | 121,543,905 | -0.17% |
| 2025-09-09 | 5.80 | 5.92 | 5.78 | 5.86 | 5.85 | qfq | 31,187,301 | 182,821,216 | 0.51% |
| 2025-09-08 | 5.77 | 5.83 | 5.70 | 5.83 | 5.82 | qfq | 28,496,761 | 164,628,640 | 1.75% |
| 2025-09-05 | 5.53 | 5.73 | 5.52 | 5.73 | 5.72 | qfq | 35,298,649 | 200,033,366 | 4.18% |
| 2025-09-04 | 5.37 | 5.63 | 5.36 | 5.50 | 5.49 | qfq | 30,293,493 | 166,971,732 | 2.80% |
| 2025-09-03 | 5.48 | 5.52 | 5.33 | 5.35 | 5.34 | qfq | 15,328,863 | 82,943,885 | -2.19% |
| 2025-09-02 | 5.58 | 5.58 | 5.41 | 5.47 | 5.46 | qfq | 20,555,653 | 112,657,607 | -1.97% |
| 2025-09-01 | 5.57 | 5.65 | 5.51 | 5.58 | 5.57 | qfq | 22,223,400 | 124,009,494 | 0.00% |
| 2025-08-29 | 5.64 | 5.68 | 5.56 | 5.58 | 5.57 | qfq | 22,507,636 | 126,603,426 | -1.06% |
| 2025-08-28 | 5.69 | 5.81 | 5.43 | 5.64 | 5.63 | qfq | 35,788,194 | 200,431,250 | -0.53% |
| 2025-08-27 | 5.83 | 5.88 | 5.66 | 5.67 | 5.66 | qfq | 29,330,603 | 169,930,075 | -2.74% |
| 2025-08-26 | 5.79 | 5.86 | 5.72 | 5.83 | 5.82 | qfq | 21,990,544 | 127,985,191 | 0.34% |
| 2025-08-25 | 5.82 | 5.85 | 5.76 | 5.81 | 5.80 | qfq | 21,388,394 | 124,180,269 | 0.35% |
| 2025-08-22 | 5.84 | 5.87 | 5.75 | 5.79 | 5.78 | qfq | 23,606,804 | 136,676,427 | -0.86% |
| 2025-08-21 | 5.86 | 5.88 | 5.78 | 5.84 | 5.83 | qfq | 20,340,045 | 118,612,194 | -0.34% |
| 2025-08-20 | 5.84 | 5.86 | 5.78 | 5.86 | 5.85 | qfq | 18,571,734 | 108,250,212 | 0.17% |
| 2025-08-19 | 5.79 | 5.88 | 5.75 | 5.85 | 5.84 | qfq | 25,639,890 | 149,394,558 | 1.04% |
| 2025-08-18 | 5.81 | 5.84 | 5.76 | 5.79 | 5.78 | qfq | 26,650,866 | 154,399,312 | 0.00% |
| 2025-08-15 | 5.59 | 5.83 | 5.57 | 5.79 | 5.78 | qfq | 31,921,107 | 184,097,745 | 3.76% |
| 2025-08-14 | 5.76 | 5.78 | 5.58 | 5.58 | 5.57 | qfq | 25,115,200 | 142,408,426 | -3.13% |
| 2025-08-13 | 5.78 | 5.87 | 5.74 | 5.76 | 5.75 | qfq | 22,767,979 | 132,108,153 | 0.17% |
| 2025-08-12 | 5.80 | 5.84 | 5.70 | 5.75 | 5.74 | qfq | 17,069,140 | 98,075,641 | -0.86% |
| 2025-08-11 | 5.70 | 5.84 | 5.69 | 5.80 | 5.79 | qfq | 18,988,360 | 109,710,529 | 2.11% |
| 2025-08-08 | 5.70 | 5.72 | 5.65 | 5.68 | 5.67 | qfq | 14,421,536 | 81,876,861 | -0.70% |
| 2025-08-07 | 5.80 | 5.83 | 5.69 | 5.72 | 5.71 | qfq | 15,865,135 | 90,997,884 | -1.55% |
| 2025-08-06 | 5.86 | 5.86 | 5.77 | 5.81 | 5.80 | qfq | 17,174,457 | 99,757,624 | -0.85% |
| 2025-08-05 | 5.68 | 5.86 | 5.67 | 5.86 | 5.85 | qfq | 21,358,176 | 124,319,654 | 2.99% |
| 2025-08-04 | 5.70 | 5.72 | 5.60 | 5.69 | 5.68 | qfq | 14,640,179 | 82,923,632 | -0.52% |
| 2025-08-01 | 5.66 | 5.78 | 5.66 | 5.72 | 5.71 | qfq | 16,471,938 | 94,455,692 | 1.06% |
| 2025-07-31 | 5.76 | 5.83 | 5.64 | 5.66 | 5.65 | qfq | 22,813,062 | 130,522,979 | -2.58% |
| 2025-07-30 | 5.86 | 5.97 | 5.75 | 5.81 | 5.80 | qfq | 29,570,327 | 172,958,365 | -1.36% |
| 2025-07-29 | 5.99 | 6.01 | 5.85 | 5.89 | 5.88 | qfq | 26,505,012 | 156,400,644 | -2.00% |
| 2025-07-28 | 5.76 | 6.08 | 5.71 | 6.01 | 6.00 | qfq | 51,322,683 | 304,528,174 | 3.98% |
| 2025-07-25 | 5.80 | 5.87 | 5.77 | 5.78 | 5.77 | qfq | 23,135,513 | 134,434,267 | -0.52% |
| 2025-07-24 | 5.64 | 5.85 | 5.63 | 5.81 | 5.80 | qfq | 32,721,846 | 188,461,633 | 2.65% |
| 2025-07-23 | 5.75 | 5.76 | 5.65 | 5.66 | 5.65 | qfq | 31,103,804 | 177,292,205 | -1.74% |
| 2025-07-22 | 5.83 | 5.86 | 5.72 | 5.76 | 5.75 | qfq | 37,590,769 | 216,866,643 | -1.20% |
| 2025-07-21 | 5.72 | 5.90 | 5.68 | 5.83 | 5.82 | qfq | 72,806,177 | 422,357,615 | -0.17% |
| 2025-07-18 | 5.69 | 6.24 | 5.67 | 5.84 | 5.83 | qfq | 117,444,112 | 705,584,041 | 3.00% |
| 2025-07-17 | 5.58 | 5.69 | 5.56 | 5.67 | 5.66 | qfq | 12,882,190 | 72,712,197 | 1.07% |
| 2025-07-16 | 5.69 | 5.72 | 5.58 | 5.61 | 5.60 | qfq | 14,743,101 | 82,775,905 | -1.41% |
| 2025-07-15 | 5.53 | 5.85 | 5.49 | 5.69 | 5.68 | qfq | 30,404,977 | 171,848,342 | 0.53% |
| 2025-07-14 | 5.59 | 5.72 | 5.58 | 5.66 | 5.65 | qfq | 14,612,200 | 82,663,045 | 1.25% |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.59 | 5.58 | qfq | 17,501,977 | 98,468,784 | -0.89% |
| 2025-07-10 | 5.53 | 5.75 | 5.52 | 5.64 | 5.63 | qfq | 29,571,730 | 167,592,996 | 1.99% |
| 2025-07-09 | 5.60 | 5.62 | 5.50 | 5.53 | 5.52 | qfq | 13,698,661 | 75,960,431 | -0.90% |
| 2025-07-08 | 5.44 | 5.58 | 5.40 | 5.58 | 5.57 | qfq | 21,424,603 | 118,485,737 | 2.57% |
| 2025-07-07 | 5.44 | 5.47 | 5.40 | 5.44 | 5.43 | qfq | 10,797,200 | 58,682,249 | 0.37% |
| 2025-07-04 | 5.51 | 5.53 | 5.41 | 5.42 | 5.41 | qfq | 12,324,900 | 67,327,086 | -1.63% |
| 2025-07-03 | 5.50 | 5.53 | 5.42 | 5.51 | 5.50 | qfq | 14,737,300 | 80,710,892 | -0.54% |
| 2025-07-02 | 5.50 | 5.56 | 5.41 | 5.54 | 5.53 | qfq | 21,650,571 | 118,761,798 | 0.73% |
| 2025-07-01 | 5.46 | 5.53 | 5.43 | 5.50 | 5.49 | qfq | 15,777,240 | 86,576,159 | 0.73% |
| 2025-06-30 | 5.48 | 5.49 | 5.37 | 5.46 | 5.45 | qfq | 17,492,646 | 95,028,656 | 0.00% |
| 2025-06-27 | 5.42 | 5.59 | 5.42 | 5.46 | 5.45 | qfq | 24,418,329 | 134,071,257 | 0.92% |
| 2025-06-26 | 5.37 | 5.51 | 5.34 | 5.41 | 5.40 | qfq | 24,558,192 | 133,914,237 | 0.56% |
| 2025-06-25 | 5.38 | 5.48 | 5.34 | 5.38 | 5.37 | qfq | 28,049,069 | 151,310,655 | 0.37% |
| 2025-06-24 | 5.22 | 5.37 | 5.18 | 5.36 | 5.35 | qfq | 31,913,343 | 169,167,682 | 3.47% |
| 2025-06-23 | 4.98 | 5.18 | 4.95 | 5.18 | 5.17 | qfq | 24,153,671 | 123,298,908 | 3.60% |
| 2025-06-20 | 4.90 | 5.10 | 4.89 | 5.00 | 4.99 | qfq | 19,174,334 | 96,083,815 | 2.04% |
| 2025-06-19 | 4.94 | 5.02 | 4.89 | 4.90 | 4.89 | qfq | 10,643,300 | 52,648,747 | -1.41% |
| 2025-06-18 | 4.99 | 5.04 | 4.92 | 4.97 | 4.96 | qfq | 13,452,597 | 66,935,088 | -0.80% |
| 2025-06-17 | 5.01 | 5.04 | 4.98 | 5.01 | 4.97 | qfq | 12,800,021 | 64,136,032 | 0.20% |
| 2025-06-16 | 4.99 | 5.06 | 4.96 | 5.00 | 4.96 | qfq | 14,863,883 | 74,509,146 | -0.20% |
| 2025-06-13 | 5.13 | 5.14 | 5.01 | 5.01 | 4.97 | qfq | 18,926,602 | 95,814,562 | -2.72% |
| 2025-06-12 | 5.16 | 5.21 | 5.12 | 5.15 | 5.11 | qfq | 16,290,462 | 83,915,897 | -0.77% |
| 2025-06-11 | 5.15 | 5.29 | 5.14 | 5.19 | 5.15 | qfq | 16,419,831 | 85,850,376 | 0.97% |
| 2025-06-10 | 5.18 | 5.19 | 5.10 | 5.14 | 5.10 | qfq | 15,810,236 | 81,449,057 | -0.39% |
| 2025-06-09 | 5.12 | 5.17 | 5.12 | 5.16 | 5.12 | qfq | 11,563,017 | 59,517,356 | 0.98% |
| 2025-06-06 | 5.09 | 5.13 | 5.07 | 5.11 | 5.07 | qfq | 7,934,348 | 40,492,873 | 0.39% |
| 2025-06-05 | 5.13 | 5.14 | 5.06 | 5.09 | 5.05 | qfq | 8,907,900 | 45,276,765 | -0.78% |
| 2025-06-04 | 5.06 | 5.13 | 5.04 | 5.13 | 5.09 | qfq | 13,695,051 | 69,900,581 | 1.79% |
| 2025-06-03 | 5.00 | 5.08 | 4.99 | 5.04 | 5.00 | qfq | 9,642,580 | 48,634,031 | 0.40% |
| 2025-05-30 | 5.06 | 5.09 | 5.01 | 5.02 | 4.98 | qfq | 9,068,693 | 45,651,489 | -1.18% |
| 2025-05-29 | 5.01 | 5.10 | 5.00 | 5.08 | 5.04 | qfq | 10,053,558 | 51,017,556 | 1.20% |
| 2025-05-28 | 5.13 | 5.15 | 5.01 | 5.02 | 4.98 | qfq | 11,752,917 | 59,403,000 | -2.14% |
| 2025-05-27 | 5.04 | 5.13 | 4.99 | 5.13 | 5.09 | qfq | 12,670,826 | 64,198,171 | 1.18% |
| 2025-05-26 | 5.01 | 5.07 | 4.99 | 5.07 | 5.03 | qfq | 11,055,983 | 55,678,303 | 1.20% |
| 2025-05-23 | 5.00 | 5.10 | 4.98 | 5.01 | 4.97 | qfq | 12,350,008 | 62,419,177 | 0.00% |
| 2025-05-22 | 5.09 | 5.13 | 5.00 | 5.01 | 4.97 | qfq | 11,427,267 | 57,695,374 | -1.57% |
| 2025-05-21 | 5.13 | 5.15 | 5.08 | 5.09 | 5.05 | qfq | 11,041,244 | 56,367,050 | -0.97% |
| 2025-05-20 | 5.14 | 5.19 | 5.12 | 5.14 | 5.10 | qfq | 12,968,570 | 66,637,402 | -0.19% |
| 2025-05-19 | 5.12 | 5.17 | 5.08 | 5.15 | 5.11 | qfq | 20,454,700 | 104,956,196 | -0.96% |
| 2025-05-16 | 5.06 | 5.39 | 5.06 | 5.20 | 5.16 | qfq | 32,562,200 | 170,278,787 | 2.36% |
| 2025-05-15 | 5.12 | 5.26 | 5.05 | 5.08 | 5.04 | qfq | 15,411,628 | 78,974,339 | -0.78% |
| 2025-05-14 | 5.09 | 5.15 | 5.08 | 5.12 | 5.08 | qfq | 10,432,232 | 53,340,172 | 0.00% |
| 2025-05-13 | 5.13 | 5.17 | 5.09 | 5.12 | 5.08 | qfq | 11,931,629 | 61,129,966 | 0.79% |
| 2025-05-12 | 5.09 | 5.11 | 5.05 | 5.08 | 5.04 | qfq | 9,826,095 | 49,893,816 | 0.59% |
| 2025-05-09 | 5.10 | 5.13 | 5.03 | 5.05 | 5.01 | qfq | 10,624,627 | 53,762,560 | -0.98% |
| 2025-05-08 | 5.05 | 5.22 | 5.03 | 5.10 | 5.06 | qfq | 21,881,899 | 111,672,194 | -0.20% |
| 2025-05-07 | 5.01 | 5.35 | 4.98 | 5.11 | 5.07 | qfq | 34,702,798 | 178,173,749 | 3.02% |
| 2025-05-06 | 4.96 | 5.00 | 4.92 | 4.96 | 4.92 | qfq | 13,347,775 | 66,067,271 | 0.20% |
| 2025-04-30 | 4.94 | 5.06 | 4.94 | 4.95 | 4.91 | qfq | 15,183,395 | 75,914,365 | 0.00% |
| 2025-04-29 | 4.86 | 4.98 | 4.83 | 4.95 | 4.91 | qfq | 10,622,900 | 52,522,784 | 2.06% |
| 2025-04-28 | 4.86 | 4.90 | 4.76 | 4.85 | 4.81 | qfq | 9,982,321 | 48,262,019 | -0.41% |
| 2025-04-25 | 4.95 | 4.95 | 4.86 | 4.87 | 4.83 | qfq | 9,344,901 | 45,810,380 | -0.61% |
| 2025-04-24 | 4.97 | 4.99 | 4.87 | 4.90 | 4.86 | qfq | 8,910,460 | 43,938,907 | -1.21% |
| 2025-04-23 | 4.93 | 5.07 | 4.91 | 4.96 | 4.92 | qfq | 12,613,438 | 62,937,417 | 1.02% |
| 2025-04-22 | 4.89 | 4.93 | 4.83 | 4.91 | 4.87 | qfq | 9,030,100 | 44,171,392 | 0.20% |
| 2025-04-21 | 4.84 | 4.92 | 4.80 | 4.90 | 4.86 | qfq | 9,092,462 | 44,422,306 | 1.87% |
| 2025-04-18 | 4.78 | 4.84 | 4.73 | 4.81 | 4.77 | qfq | 7,853,500 | 37,516,336 | 0.84% |
| 2025-04-17 | 4.68 | 4.84 | 4.65 | 4.77 | 4.73 | qfq | 10,437,838 | 49,889,213 | 1.71% |
| 2025-04-16 | 4.78 | 4.79 | 4.61 | 4.69 | 4.65 | qfq | 9,297,818 | 43,632,436 | -1.88% |
| 2025-04-15 | 4.73 | 4.78 | 4.71 | 4.78 | 4.74 | qfq | 8,655,526 | 41,158,123 | 1.06% |
| 2025-04-14 | 4.75 | 4.78 | 4.71 | 4.73 | 4.69 | qfq | 8,099,900 | 38,420,371 | 0.64% |
| 2025-04-11 | 4.59 | 4.73 | 4.58 | 4.70 | 4.66 | qfq | 11,312,734 | 53,052,032 | 1.51% |
| 2025-04-10 | 4.63 | 4.73 | 4.60 | 4.63 | 4.59 | qfq | 15,253,330 | 71,132,422 | 1.09% |
| 2025-04-09 | 4.36 | 4.61 | 4.17 | 4.58 | 4.54 | qfq | 25,009,243 | 110,567,495 | 3.39% |
| 2025-04-08 | 4.58 | 4.62 | 4.35 | 4.43 | 4.40 | qfq | 27,472,004 | 122,028,954 | -3.49% |
| 2025-04-07 | 4.94 | 4.95 | 4.59 | 4.59 | 4.55 | qfq | 20,576,944 | 95,977,524 | -10.00% |
| 2025-04-03 | 5.07 | 5.17 | 5.06 | 5.10 | 5.06 | qfq | 12,000,839 | 61,435,752 | -0.39% |
| 2025-04-02 | 5.15 | 5.19 | 5.10 | 5.12 | 5.08 | qfq | 8,171,901 | 41,957,172 | -0.39% |
| 2025-04-01 | 5.01 | 5.18 | 5.01 | 5.14 | 5.10 | qfq | 14,200,661 | 72,722,893 | 2.39% |
| 2025-03-31 | 5.08 | 5.08 | 4.97 | 5.02 | 4.98 | qfq | 16,434,217 | 82,426,558 | -1.57% |
| 2025-03-28 | 5.26 | 5.26 | 5.09 | 5.10 | 5.06 | qfq | 13,426,972 | 69,203,200 | -2.86% |
| 2025-03-27 | 5.27 | 5.31 | 5.17 | 5.25 | 5.21 | qfq | 14,019,600 | 73,539,060 | -0.76% |
| 2025-03-26 | 5.16 | 5.34 | 5.15 | 5.29 | 5.25 | qfq | 20,555,332 | 108,595,888 | 2.32% |
| 2025-03-25 | 5.09 | 5.20 | 5.06 | 5.17 | 5.13 | qfq | 14,701,245 | 75,481,532 | 1.57% |
| 2025-03-24 | 5.26 | 5.26 | 5.00 | 5.09 | 5.05 | qfq | 21,546,400 | 110,065,020 | -3.05% |
| 2025-03-21 | 5.35 | 5.39 | 5.23 | 5.25 | 5.21 | qfq | 16,526,559 | 87,595,379 | -2.23% |
| 2025-03-20 | 5.32 | 5.40 | 5.30 | 5.37 | 5.33 | qfq | 13,790,210 | 73,911,193 | 0.56% |
| 2025-03-19 | 5.38 | 5.41 | 5.32 | 5.34 | 5.30 | qfq | 13,824,300 | 73,932,960 | -1.11% |
| 2025-03-18 | 5.46 | 5.53 | 5.36 | 5.40 | 5.36 | qfq | 20,347,171 | 110,203,774 | -0.37% |
| 2025-03-17 | 5.50 | 5.52 | 5.39 | 5.42 | 5.38 | qfq | 24,261,033 | 131,556,835 | -1.28% |
| 2025-03-14 | 5.33 | 5.55 | 5.26 | 5.49 | 5.45 | qfq | 41,164,006 | 223,344,698 | 2.62% |
| 2025-03-13 | 5.31 | 5.42 | 5.24 | 5.35 | 5.31 | qfq | 25,552,401 | 136,066,650 | 0.56% |
| 2025-03-12 | 5.36 | 5.49 | 5.30 | 5.32 | 5.28 | qfq | 27,211,386 | 146,328,986 | -0.56% |
| 2025-03-11 | 5.17 | 5.35 | 5.15 | 5.35 | 5.31 | qfq | 28,031,608 | 147,265,954 | 2.69% |
| 2025-03-10 | 5.07 | 5.41 | 5.06 | 5.21 | 5.17 | qfq | 31,497,943 | 164,616,630 | 2.16% |
| 2025-03-07 | 5.20 | 5.28 | 5.07 | 5.10 | 5.06 | qfq | 23,283,519 | 120,502,612 | -0.39% |
| 2025-03-06 | 5.09 | 5.14 | 5.05 | 5.12 | 5.08 | qfq | 13,360,574 | 68,226,956 | 0.79% |
| 2025-03-05 | 5.13 | 5.14 | 5.00 | 5.08 | 5.04 | qfq | 14,637,786 | 73,875,575 | -0.97% |
| 2025-03-04 | 5.13 | 5.16 | 5.08 | 5.13 | 5.09 | qfq | 13,884,199 | 70,908,082 | -0.58% |
| 2025-03-03 | 5.15 | 5.27 | 5.13 | 5.16 | 5.12 | qfq | 16,955,532 | 88,354,087 | 0.19% |
| 2025-02-28 | 5.24 | 5.27 | 5.10 | 5.15 | 5.11 | qfq | 17,992,318 | 93,465,424 | -2.28% |
| 2025-02-27 | 5.34 | 5.35 | 5.20 | 5.27 | 5.23 | qfq | 22,152,954 | 116,774,090 | -1.13% |
| 2025-02-26 | 5.23 | 5.34 | 5.21 | 5.33 | 5.29 | qfq | 21,839,559 | 115,699,511 | 2.50% |
| 2025-02-25 | 5.23 | 5.27 | 5.14 | 5.20 | 5.16 | qfq | 18,051,773 | 94,286,323 | -0.57% |
| 2025-02-24 | 5.26 | 5.32 | 5.20 | 5.23 | 5.19 | qfq | 25,228,140 | 132,540,023 | -1.13% |
| 2025-02-21 | 5.09 | 5.49 | 5.09 | 5.29 | 5.25 | qfq | 44,211,089 | 235,784,752 | 3.93% |
| 2025-02-20 | 5.00 | 5.10 | 4.95 | 5.09 | 5.05 | qfq | 16,733,459 | 84,342,448 | 1.60% |
| 2025-02-19 | 4.94 | 5.02 | 4.93 | 5.01 | 4.97 | qfq | 10,655,594 | 53,090,879 | 1.01% |
| 2025-02-18 | 5.10 | 5.11 | 4.93 | 4.96 | 4.92 | qfq | 15,539,488 | 77,967,750 | -2.55% |
| 2025-02-17 | 5.11 | 5.15 | 5.05 | 5.09 | 5.05 | qfq | 13,700,255 | 69,785,840 | -0.39% |
| 2025-02-14 | 5.13 | 5.23 | 5.09 | 5.11 | 5.07 | qfq | 12,526,315 | 64,473,662 | -0.39% |
| 2025-02-13 | 5.16 | 5.23 | 5.12 | 5.13 | 5.09 | qfq | 12,234,900 | 63,205,503 | -0.77% |
| 2025-02-12 | 5.06 | 5.17 | 5.06 | 5.17 | 5.13 | qfq | 13,339,467 | 68,245,479 | 1.57% |
| 2025-02-11 | 5.17 | 5.18 | 5.01 | 5.09 | 5.05 | qfq | 17,757,015 | 89,807,114 | -1.17% |
| 2025-02-10 | 5.14 | 5.20 | 5.10 | 5.15 | 5.11 | qfq | 19,452,968 | 100,343,710 | 0.19% |
| 2025-02-07 | 5.05 | 5.24 | 5.04 | 5.14 | 5.10 | qfq | 24,023,514 | 123,871,441 | 1.58% |
| 2025-02-06 | 4.96 | 5.06 | 4.90 | 5.06 | 5.02 | qfq | 11,918,569 | 59,603,856 | 2.02% |
| 2025-02-05 | 4.97 | 5.02 | 4.92 | 4.96 | 4.92 | qfq | 9,264,927 | 46,063,783 | 0.81% |
| 2025-01-27 | 4.97 | 5.09 | 4.91 | 4.92 | 4.88 | qfq | 12,504,207 | 62,348,777 | -0.61% |
| 2025-01-24 | 4.99 | 5.05 | 4.92 | 4.95 | 4.91 | qfq | 14,274,740 | 71,076,174 | -1.00% |
| 2025-01-23 | 5.10 | 5.15 | 4.91 | 5.00 | 4.96 | qfq | 25,051,526 | 125,698,575 | -1.57% |
| 2025-01-22 | 5.17 | 5.18 | 5.06 | 5.08 | 5.04 | qfq | 11,258,188 | 57,574,020 | -2.12% |
| 2025-01-21 | 5.28 | 5.29 | 5.17 | 5.19 | 5.15 | qfq | 11,578,322 | 60,332,900 | -0.19% |
| 2025-01-20 | 5.11 | 5.23 | 5.07 | 5.20 | 5.16 | qfq | 13,212,700 | 68,401,608 | 2.56% |
| 2025-01-17 | 5.05 | 5.10 | 4.99 | 5.07 | 5.03 | qfq | 7,804,202 | 39,452,512 | 0.20% |
| 2025-01-16 | 5.03 | 5.15 | 5.01 | 5.06 | 5.02 | qfq | 11,162,059 | 56,720,608 | 0.80% |
| 2025-01-15 | 5.09 | 5.12 | 4.97 | 5.02 | 4.98 | qfq | 11,222,600 | 56,373,638 | -1.38% |
| 2025-01-14 | 4.92 | 5.10 | 4.92 | 5.09 | 5.05 | qfq | 11,696,034 | 58,718,636 | 3.46% |
| 2025-01-13 | 4.79 | 4.95 | 4.73 | 4.92 | 4.88 | qfq | 10,350,677 | 50,313,527 | 1.86% |
| 2025-01-10 | 4.99 | 5.04 | 4.83 | 4.83 | 4.79 | qfq | 9,464,904 | 46,637,923 | -2.82% |
| 2025-01-09 | 4.90 | 5.02 | 4.88 | 4.97 | 4.93 | qfq | 9,396,599 | 46,727,688 | 0.81% |
| 2025-01-08 | 5.07 | 5.08 | 4.80 | 4.93 | 4.89 | qfq | 13,299,040 | 65,378,278 | -2.38% |
| 2025-01-07 | 5.04 | 5.06 | 4.94 | 5.05 | 5.01 | qfq | 8,548,064 | 42,811,804 | 1.41% |
| 2025-01-06 | 4.95 | 5.02 | 4.81 | 4.98 | 4.94 | qfq | 12,163,978 | 60,031,794 | 0.61% |
| 2025-01-03 | 5.17 | 5.23 | 4.92 | 4.95 | 4.91 | qfq | 15,186,103 | 76,690,643 | -4.07% |
| 2025-01-02 | 5.34 | 5.37 | 5.10 | 5.16 | 5.12 | qfq | 17,062,367 | 89,768,554 | -3.37% |
| 2024-12-31 | 5.50 | 5.55 | 5.33 | 5.34 | 5.30 | qfq | 12,996,886 | 70,411,006 | -2.91% |
| 2024-12-30 | 5.62 | 5.64 | 5.44 | 5.50 | 5.46 | qfq | 14,090,469 | 77,580,232 | -2.48% |
| 2024-12-27 | 5.53 | 5.70 | 5.49 | 5.64 | 5.60 | qfq | 13,059,671 | 73,655,147 | 2.17% |
| 2024-12-26 | 5.48 | 5.58 | 5.47 | 5.52 | 5.48 | qfq | 9,202,748 | 50,931,913 | 0.55% |
| 2024-12-25 | 5.66 | 5.66 | 5.43 | 5.49 | 5.45 | qfq | 12,363,068 | 67,929,065 | -3.00% |
| 2024-12-24 | 5.52 | 5.71 | 5.52 | 5.66 | 5.62 | qfq | 11,113,664 | 62,779,635 | 1.43% |
| 2024-12-23 | 5.91 | 5.93 | 5.56 | 5.58 | 5.54 | qfq | 20,248,285 | 115,550,637 | -5.42% |
| 2024-12-20 | 5.79 | 5.98 | 5.71 | 5.90 | 5.85 | qfq | 17,047,670 | 100,357,368 | 2.08% |
| 2024-12-19 | 5.79 | 5.84 | 5.67 | 5.78 | 5.74 | qfq | 16,920,898 | 97,177,503 | -1.03% |
| 2024-12-18 | 5.93 | 5.96 | 5.82 | 5.84 | 5.80 | qfq | 13,433,720 | 79,071,260 | -0.68% |
| 2024-12-17 | 6.14 | 6.15 | 5.87 | 5.88 | 5.83 | qfq | 22,961,960 | 137,060,764 | -4.23% |
| 2024-12-16 | 6.22 | 6.26 | 6.09 | 6.14 | 6.09 | qfq | 18,523,800 | 114,327,254 | -1.29% |
| 2024-12-13 | 6.40 | 6.40 | 6.22 | 6.22 | 6.17 | qfq | 23,215,226 | 145,743,301 | -3.12% |
| 2024-12-12 | 6.45 | 6.48 | 6.31 | 6.42 | 6.37 | qfq | 24,364,192 | 155,414,989 | -0.62% |
| 2024-12-11 | 6.19 | 6.50 | 6.18 | 6.46 | 6.41 | qfq | 42,500,894 | 272,289,222 | 4.03% |
| 2024-12-10 | 6.38 | 6.42 | 6.19 | 6.21 | 6.16 | qfq | 26,524,557 | 166,706,944 | -0.64% |
| 2024-12-09 | 6.31 | 6.33 | 6.16 | 6.25 | 6.20 | qfq | 32,034,105 | 200,114,400 | -1.42% |
| 2024-12-06 | 5.97 | 6.38 | 5.95 | 6.34 | 6.29 | qfq | 53,110,730 | 331,219,769 | 5.67% |
| 2024-12-05 | 5.85 | 6.02 | 5.81 | 6.00 | 5.95 | qfq | 18,631,382 | 110,639,558 | 2.39% |
| 2024-12-04 | 6.08 | 6.12 | 5.82 | 5.86 | 5.81 | qfq | 31,373,814 | 186,790,169 | -4.25% |
| 2024-12-03 | 6.16 | 6.28 | 6.06 | 6.12 | 6.07 | qfq | 20,732,155 | 127,202,898 | -0.65% |
| 2024-12-02 | 6.08 | 6.18 | 5.97 | 6.16 | 6.11 | qfq | 27,829,724 | 170,529,702 | 1.15% |
| 2024-11-29 | 6.13 | 6.21 | 6.01 | 6.09 | 6.04 | qfq | 25,896,200 | 158,004,503 | -0.98% |
| 2024-11-28 | 6.25 | 6.31 | 6.13 | 6.15 | 6.10 | qfq | 20,271,600 | 125,897,907 | -2.07% |
| 2024-11-27 | 6.17 | 6.30 | 5.96 | 6.28 | 6.23 | qfq | 30,985,671 | 189,173,490 | 2.11% |
| 2024-11-26 | 6.38 | 6.39 | 6.11 | 6.15 | 6.10 | qfq | 35,376,658 | 218,920,040 | -3.30% |
| 2024-11-25 | 6.00 | 6.38 | 5.90 | 6.36 | 6.31 | qfq | 42,358,708 | 261,723,582 | 6.00% |
| 2024-11-22 | 6.18 | 6.30 | 5.98 | 6.00 | 5.95 | qfq | 34,024,583 | 209,470,979 | -3.23% |
| 2024-11-21 | 6.05 | 6.29 | 6.01 | 6.20 | 6.15 | qfq | 40,283,294 | 247,864,030 | 2.82% |
| 2024-11-20 | 6.01 | 6.12 | 5.91 | 6.03 | 5.98 | qfq | 23,461,522 | 141,092,167 | 1.34% |
| 2024-11-19 | 5.78 | 6.00 | 5.73 | 5.95 | 5.90 | qfq | 25,297,139 | 148,757,951 | 3.48% |
| 2024-11-18 | 5.76 | 6.06 | 5.66 | 5.75 | 5.71 | qfq | 32,036,016 | 187,480,868 | 1.59% |
| 2024-11-15 | 5.75 | 5.85 | 5.66 | 5.66 | 5.62 | qfq | 16,116,100 | 92,788,954 | -2.08% |
| 2024-11-14 | 6.01 | 6.06 | 5.76 | 5.78 | 5.74 | qfq | 20,686,150 | 121,378,209 | -3.99% |
| 2024-11-13 | 6.09 | 6.15 | 5.87 | 6.02 | 5.97 | qfq | 27,543,002 | 164,944,563 | -1.31% |
| 2024-11-12 | 6.11 | 6.34 | 6.00 | 6.10 | 6.05 | qfq | 45,551,222 | 280,176,423 | 0.33% |
| 2024-11-11 | 5.93 | 6.09 | 5.89 | 6.08 | 6.03 | qfq | 20,479,334 | 123,569,450 | 2.53% |
| 2024-11-08 | 6.02 | 6.06 | 5.91 | 5.93 | 5.88 | qfq | 21,039,924 | 126,025,027 | -0.67% |
| 2024-11-07 | 5.85 | 6.00 | 5.80 | 5.97 | 5.92 | qfq | 22,707,485 | 134,650,588 | 1.70% |
| 2024-11-06 | 5.78 | 6.03 | 5.78 | 5.87 | 5.82 | qfq | 24,673,300 | 145,828,994 | 1.73% |
| 2024-11-05 | 5.62 | 5.78 | 5.59 | 5.77 | 5.73 | qfq | 19,110,624 | 109,434,940 | 2.49% |
| 2024-11-04 | 5.55 | 5.66 | 5.48 | 5.63 | 5.59 | qfq | 12,947,471 | 72,369,020 | 2.18% |
| 2024-11-01 | 5.74 | 5.79 | 5.50 | 5.51 | 5.47 | qfq | 19,541,566 | 109,057,781 | -4.17% |
| 2024-10-31 | 5.61 | 5.80 | 5.57 | 5.75 | 5.71 | qfq | 21,087,373 | 120,038,578 | 2.86% |
| 2024-10-30 | 5.60 | 5.71 | 5.54 | 5.59 | 5.55 | qfq | 16,422,331 | 92,297,248 | -0.53% |
| 2024-10-29 | 5.81 | 5.87 | 5.59 | 5.62 | 5.58 | qfq | 19,189,416 | 109,247,130 | -2.60% |
| 2024-10-28 | 5.72 | 5.80 | 5.69 | 5.77 | 5.73 | qfq | 17,350,930 | 99,803,817 | 0.00% |
| 2024-10-25 | 5.47 | 5.85 | 5.40 | 5.77 | 5.73 | qfq | 26,292,849 | 149,371,273 | 5.48% |
| 2024-10-24 | 5.52 | 5.56 | 5.43 | 5.47 | 5.43 | qfq | 11,714,807 | 64,168,757 | -1.26% |
| 2024-10-23 | 5.52 | 5.62 | 5.48 | 5.54 | 5.50 | qfq | 20,542,574 | 114,042,998 | 0.54% |
| 2024-10-22 | 5.36 | 5.60 | 5.32 | 5.51 | 5.47 | qfq | 22,286,377 | 121,435,790 | 2.80% |
| 2024-10-21 | 5.35 | 5.45 | 5.33 | 5.36 | 5.32 | qfq | 18,503,254 | 99,561,674 | 0.75% |
| 2024-10-18 | 5.09 | 5.42 | 5.06 | 5.32 | 5.28 | qfq | 23,355,520 | 122,663,117 | 4.31% |
| 2024-10-17 | 5.23 | 5.27 | 5.09 | 5.10 | 5.06 | qfq | 14,638,800 | 75,784,754 | -1.54% |
| 2024-10-16 | 5.13 | 5.26 | 5.10 | 5.18 | 5.14 | qfq | 13,806,980 | 71,508,399 | 0.19% |
| 2024-10-15 | 5.34 | 5.37 | 5.17 | 5.17 | 5.13 | qfq | 14,298,300 | 75,308,406 | -3.18% |
| 2024-10-14 | 5.20 | 5.37 | 5.11 | 5.34 | 5.30 | qfq | 16,423,790 | 86,014,102 | 2.69% |
| 2024-10-11 | 5.51 | 5.54 | 5.11 | 5.20 | 5.16 | qfq | 22,309,933 | 117,664,524 | -5.80% |
| 2024-10-10 | 5.58 | 5.75 | 5.47 | 5.52 | 5.48 | qfq | 22,468,658 | 126,001,240 | -1.08% |
| 2024-10-09 | 6.00 | 6.00 | 5.57 | 5.58 | 5.54 | qfq | 34,974,312 | 202,665,512 | -8.67% |
| 2024-10-08 | 6.26 | 6.26 | 5.79 | 6.11 | 6.06 | qfq | 45,893,045 | 278,994,570 | 7.38% |
| 2024-09-30 | 5.44 | 5.69 | 5.36 | 5.69 | 5.65 | qfq | 40,069,291 | 223,779,982 | 10.06% |
| 2024-09-27 | 4.96 | 5.23 | 4.91 | 5.17 | 5.13 | qfq | 26,211,444 | 132,998,514 | 6.60% |
| 2024-09-26 | 4.65 | 4.85 | 4.63 | 4.85 | 4.81 | qfq | 15,153,894 | 71,909,745 | 3.85% |
| 2024-09-25 | 4.63 | 4.77 | 4.61 | 4.67 | 4.63 | qfq | 15,108,234 | 71,019,158 | 2.64% |
| 2024-09-24 | 4.29 | 4.55 | 4.29 | 4.55 | 4.51 | qfq | 16,989,285 | 75,633,332 | 6.06% |
| 2024-09-23 | 4.28 | 4.39 | 4.22 | 4.29 | 4.26 | qfq | 8,598,600 | 36,970,084 | 0.23% |
| 2024-09-20 | 4.34 | 4.35 | 4.26 | 4.28 | 4.25 | qfq | 8,241,239 | 35,446,338 | -1.61% |
| 2024-09-19 | 4.22 | 4.37 | 4.17 | 4.35 | 4.32 | qfq | 10,741,018 | 46,168,808 | 3.82% |
| 2024-09-18 | 4.33 | 4.34 | 4.14 | 4.19 | 4.16 | qfq | 7,233,200 | 30,407,994 | -2.33% |
| 2024-09-13 | 4.44 | 4.45 | 4.29 | 4.29 | 4.26 | qfq | 7,086,500 | 30,734,057 | -3.16% |
| 2024-09-12 | 4.40 | 4.53 | 4.40 | 4.43 | 4.40 | qfq | 7,853,200 | 35,077,223 | 0.00% |
| 2024-09-11 | 4.36 | 4.49 | 4.34 | 4.43 | 4.40 | qfq | 7,672,900 | 34,065,494 | 0.91% |
| 2024-09-10 | 4.41 | 4.44 | 4.30 | 4.39 | 4.36 | qfq | 6,550,700 | 28,553,167 | -0.45% |
| 2024-09-09 | 4.41 | 4.48 | 4.38 | 4.41 | 4.38 | qfq | 7,382,230 | 32,631,493 | -0.68% |
| 2024-09-06 | 4.57 | 4.58 | 4.42 | 4.44 | 4.41 | qfq | 8,855,637 | 39,686,669 | -2.63% |
| 2024-09-05 | 4.57 | 4.61 | 4.51 | 4.56 | 4.52 | qfq | 6,669,600 | 30,396,980 | 0.00% |
| 2024-09-04 | 4.55 | 4.61 | 4.51 | 4.56 | 4.52 | qfq | 9,091,700 | 41,457,075 | -0.22% |
| 2024-09-03 | 4.50 | 4.59 | 4.45 | 4.57 | 4.53 | qfq | 9,275,250 | 42,070,210 | 1.56% |
| 2024-09-02 | 4.52 | 4.58 | 4.47 | 4.50 | 4.47 | qfq | 9,732,200 | 44,068,455 | -0.66% |
| 2024-08-30 | 4.43 | 4.61 | 4.42 | 4.53 | 4.50 | qfq | 13,372,900 | 60,658,267 | 2.03% |
| 2024-08-29 | 4.28 | 4.45 | 4.25 | 4.44 | 4.41 | qfq | 12,308,130 | 53,957,216 | 3.50% |
| 2024-08-28 | 4.22 | 4.34 | 4.16 | 4.29 | 4.26 | qfq | 8,287,030 | 35,355,595 | 1.66% |
| 2024-08-27 | 4.30 | 4.34 | 4.20 | 4.22 | 4.19 | qfq | 8,914,590 | 37,846,609 | -2.31% |
| 2024-08-26 | 4.15 | 4.38 | 4.13 | 4.32 | 4.29 | qfq | 13,306,744 | 57,196,868 | 4.60% |
| 2024-08-23 | 4.16 | 4.19 | 4.11 | 4.13 | 4.10 | qfq | 7,420,930 | 30,694,286 | -0.48% |
| 2024-08-22 | 4.22 | 4.30 | 4.15 | 4.15 | 4.12 | qfq | 7,596,200 | 31,888,339 | -2.12% |
| 2024-08-21 | 4.25 | 4.28 | 4.14 | 4.24 | 4.21 | qfq | 7,023,200 | 29,800,547 | -0.47% |
| 2024-08-20 | 4.39 | 4.41 | 4.24 | 4.26 | 4.23 | qfq | 10,349,837 | 44,547,945 | -2.74% |
| 2024-08-19 | 4.40 | 4.45 | 4.36 | 4.38 | 4.35 | qfq | 7,125,351 | 31,334,190 | -0.45% |
| 2024-08-16 | 4.55 | 4.59 | 4.40 | 4.40 | 4.37 | qfq | 12,799,532 | 57,041,653 | -2.87% |
| 2024-08-15 | 4.43 | 4.58 | 4.40 | 4.53 | 4.50 | qfq | 10,540,300 | 47,495,071 | 1.57% |
| 2024-08-14 | 4.53 | 4.57 | 4.43 | 4.46 | 4.43 | qfq | 8,079,556 | 36,162,073 | -1.76% |
| 2024-08-13 | 4.46 | 4.55 | 4.39 | 4.54 | 4.51 | qfq | 9,388,300 | 42,092,713 | 1.79% |
| 2024-08-12 | 4.50 | 4.59 | 4.45 | 4.46 | 4.43 | qfq | 15,135,635 | 68,085,070 | -2.62% |
| 2024-08-09 | 4.61 | 4.80 | 4.54 | 4.58 | 4.54 | qfq | 21,124,600 | 97,820,813 | -0.43% |
| 2024-08-08 | 4.55 | 4.62 | 4.51 | 4.60 | 4.56 | qfq | 7,809,700 | 35,731,278 | 0.44% |
| 2024-08-07 | 4.60 | 4.61 | 4.51 | 4.58 | 4.54 | qfq | 7,423,400 | 33,882,679 | -0.43% |
| 2024-08-06 | 4.52 | 4.62 | 4.52 | 4.60 | 4.56 | qfq | 9,993,700 | 45,653,125 | 2.68% |
| 2024-08-05 | 4.60 | 4.67 | 4.48 | 4.48 | 4.45 | qfq | 10,521,300 | 48,148,959 | -2.82% |
| 2024-08-02 | 4.65 | 4.74 | 4.58 | 4.61 | 4.57 | qfq | 9,292,300 | 43,339,324 | -1.71% |
| 2024-08-01 | 4.85 | 4.87 | 4.66 | 4.69 | 4.65 | qfq | 12,107,430 | 57,142,099 | -2.09% |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.79 | 4.75 | qfq | 11,816,940 | 55,587,695 | 5.27% |
| 2024-07-30 | 4.52 | 4.58 | 4.47 | 4.55 | 4.51 | qfq | 5,799,400 | 26,314,477 | 0.66% |
| 2024-07-29 | 4.61 | 4.63 | 4.48 | 4.52 | 4.49 | qfq | 6,342,400 | 28,687,912 | -0.88% |
| 2024-07-26 | 4.47 | 4.60 | 4.47 | 4.56 | 4.52 | qfq | 7,641,700 | 34,840,241 | 2.01% |
| 2024-07-25 | 4.37 | 4.52 | 4.30 | 4.47 | 4.44 | qfq | 8,965,100 | 39,700,997 | 2.05% |
| 2024-07-24 | 4.49 | 4.52 | 4.38 | 4.38 | 4.35 | qfq | 9,387,600 | 41,520,206 | -2.67% |
| 2024-07-23 | 4.60 | 4.66 | 4.50 | 4.50 | 4.47 | qfq | 8,820,168 | 40,383,823 | -1.96% |
| 2024-07-22 | 4.61 | 4.64 | 4.54 | 4.59 | 4.55 | qfq | 7,861,472 | 36,021,806 | -0.65% |
| 2024-07-19 | 4.58 | 4.68 | 4.54 | 4.62 | 4.58 | qfq | 7,091,516 | 32,698,098 | 0.00% |
| 2024-07-18 | 4.60 | 4.64 | 4.49 | 4.62 | 4.58 | qfq | 7,893,410 | 36,022,717 | -0.22% |
| 2024-07-17 | 4.62 | 4.68 | 4.60 | 4.63 | 4.59 | qfq | 7,513,200 | 34,850,924 | 0.00% |
| 2024-07-16 | 4.68 | 4.70 | 4.60 | 4.63 | 4.59 | qfq | 7,619,970 | 35,309,104 | -1.70% |
| 2024-07-15 | 4.84 | 4.89 | 4.65 | 4.71 | 4.67 | qfq | 8,457,406 | 40,016,211 | -3.09% |
| 2024-07-12 | 4.85 | 4.93 | 4.82 | 4.86 | 4.82 | qfq | 9,074,090 | 44,254,485 | 0.62% |
| 2024-07-11 | 4.65 | 4.85 | 4.63 | 4.83 | 4.79 | qfq | 14,626,950 | 69,855,815 | 6.39% |
| 2024-07-10 | 4.53 | 4.66 | 4.48 | 4.54 | 4.51 | qfq | 10,668,200 | 48,706,726 | -0.22% |
| 2024-07-09 | 4.59 | 4.65 | 4.43 | 4.55 | 4.51 | qfq | 15,239,840 | 69,307,932 | -0.87% |
| 2024-07-08 | 4.64 | 4.75 | 4.55 | 4.59 | 4.55 | qfq | 17,638,419 | 81,883,420 | -6.33% |
| 2024-07-05 | 4.87 | 4.92 | 4.79 | 4.90 | 4.86 | qfq | 6,587,405 | 32,129,782 | 1.03% |
| 2024-07-04 | 5.04 | 5.07 | 4.83 | 4.85 | 4.81 | qfq | 9,042,389 | 44,417,125 | -3.77% |
| 2024-07-03 | 4.99 | 5.10 | 4.99 | 5.04 | 5.00 | qfq | 7,609,984 | 38,429,464 | 0.40% |
| 2024-07-02 | 5.00 | 5.08 | 4.98 | 5.02 | 4.98 | qfq | 5,872,850 | 29,494,844 | -0.20% |
| 2024-07-01 | 4.98 | 5.05 | 4.88 | 5.03 | 4.99 | qfq | 6,819,722 | 33,951,164 | 1.41% |
| 2024-06-28 | 4.96 | 5.10 | 4.94 | 4.96 | 4.92 | qfq | 8,283,154 | 41,636,348 | 0.00% |
| 2024-06-27 | 5.12 | 5.15 | 4.96 | 4.96 | 4.92 | qfq | 8,260,050 | 41,624,068 | -2.94% |
| 2024-06-26 | 4.90 | 5.11 | 4.84 | 5.11 | 5.07 | qfq | 10,436,798 | 51,847,689 | 4.29% |
| 2024-06-25 | 4.93 | 4.98 | 4.85 | 4.90 | 4.86 | qfq | 7,748,400 | 38,063,705 | -0.61% |
| 2024-06-24 | 5.10 | 5.12 | 4.90 | 4.93 | 4.86 | qfq | 11,838,143 | 59,054,188 | -4.83% |
| 2024-06-21 | 5.32 | 5.36 | 5.16 | 5.18 | 5.11 | qfq | 9,634,450 | 50,570,732 | -3.18% |
| 2024-06-20 | 5.48 | 5.55 | 5.35 | 5.35 | 5.28 | qfq | 6,885,736 | 37,283,206 | -3.25% |
| 2024-06-19 | 5.65 | 5.68 | 5.52 | 5.53 | 5.45 | qfq | 5,886,100 | 32,774,673 | -1.60% |
| 2024-06-18 | 5.54 | 5.66 | 5.52 | 5.62 | 5.54 | qfq | 7,768,003 | 43,563,365 | 1.63% |
| 2024-06-17 | 5.55 | 5.59 | 5.49 | 5.53 | 5.45 | qfq | 6,019,163 | 33,349,966 | -0.72% |
| 2024-06-14 | 5.59 | 5.62 | 5.50 | 5.57 | 5.49 | qfq | 6,716,221 | 37,301,626 | -0.71% |
| 2024-06-13 | 5.66 | 5.70 | 5.57 | 5.61 | 5.53 | qfq | 5,861,200 | 32,948,539 | -0.71% |
| 2024-06-12 | 5.60 | 5.73 | 5.58 | 5.65 | 5.57 | qfq | 8,893,100 | 50,373,069 | 0.53% |
| 2024-06-11 | 5.44 | 5.62 | 5.37 | 5.62 | 5.54 | qfq | 9,276,600 | 51,171,356 | 2.37% |
| 2024-06-07 | 5.40 | 5.54 | 5.38 | 5.49 | 5.41 | qfq | 11,199,752 | 61,230,596 | 2.43% |
| 2024-06-06 | 5.66 | 5.72 | 5.32 | 5.36 | 5.29 | qfq | 16,152,466 | 87,804,724 | -4.96% |
| 2024-06-05 | 5.75 | 5.79 | 5.63 | 5.64 | 5.56 | qfq | 6,498,168 | 37,053,389 | -2.08% |
| 2024-06-04 | 5.80 | 5.80 | 5.64 | 5.76 | 5.68 | qfq | 10,237,000 | 58,481,929 | -1.37% |
| 2024-06-03 | 5.95 | 5.96 | 5.78 | 5.84 | 5.76 | qfq | 11,367,584 | 66,549,500 | -2.18% |
| 2024-05-31 | 6.02 | 6.08 | 5.97 | 5.97 | 5.89 | qfq | 5,962,505 | 35,862,676 | -0.67% |
| 2024-05-30 | 6.04 | 6.12 | 5.98 | 6.01 | 5.93 | qfq | 6,833,729 | 41,278,321 | -0.50% |
| 2024-05-29 | 5.96 | 6.16 | 5.95 | 6.04 | 5.96 | qfq | 9,079,554 | 55,129,630 | 1.34% |
| 2024-05-28 | 6.05 | 6.10 | 5.95 | 5.96 | 5.88 | qfq | 8,494,400 | 51,069,526 | -1.65% |
| 2024-05-27 | 6.16 | 6.19 | 5.90 | 6.06 | 5.98 | qfq | 12,758,089 | 76,516,320 | -1.14% |
| 2024-05-24 | 6.23 | 6.33 | 6.12 | 6.13 | 6.05 | qfq | 11,084,100 | 68,755,454 | -2.85% |
| 2024-05-23 | 6.47 | 6.51 | 6.29 | 6.31 | 6.22 | qfq | 11,589,400 | 73,790,436 | -3.22% |
| 2024-05-22 | 6.45 | 6.59 | 6.40 | 6.52 | 6.43 | qfq | 16,913,649 | 109,988,779 | 0.77% |
| 2024-05-21 | 6.42 | 6.74 | 6.39 | 6.47 | 6.38 | qfq | 23,403,398 | 153,223,847 | 0.78% |
| 2024-05-20 | 6.60 | 6.60 | 6.41 | 6.42 | 6.33 | qfq | 8,541,493 | 55,547,178 | -1.83% |
| 2024-05-17 | 6.32 | 6.54 | 6.30 | 6.54 | 6.45 | qfq | 9,244,900 | 59,446,994 | 2.99% |
| 2024-05-16 | 6.32 | 6.42 | 6.31 | 6.35 | 6.26 | qfq | 8,621,631 | 54,899,733 | 0.95% |
| 2024-05-15 | 6.36 | 6.40 | 6.28 | 6.29 | 6.20 | qfq | 6,592,996 | 41,758,751 | -0.94% |
| 2024-05-14 | 6.42 | 6.52 | 6.35 | 6.35 | 6.26 | qfq | 8,137,300 | 52,112,266 | -0.47% |
| 2024-05-13 | 6.51 | 6.51 | 6.36 | 6.38 | 6.29 | qfq | 9,519,337 | 61,091,919 | -2.60% |
| 2024-05-10 | 6.72 | 6.74 | 6.53 | 6.55 | 6.46 | qfq | 9,943,900 | 65,517,803 | -1.36% |
| 2024-05-09 | 6.53 | 6.71 | 6.51 | 6.64 | 6.55 | qfq | 8,922,600 | 59,417,212 | 1.68% |
| 2024-05-08 | 6.64 | 6.67 | 6.52 | 6.53 | 6.44 | qfq | 9,241,100 | 60,847,967 | -1.51% |
| 2024-05-07 | 6.53 | 6.64 | 6.49 | 6.63 | 6.54 | qfq | 11,116,927 | 73,203,155 | 1.53% |
| 2024-05-06 | 6.50 | 6.71 | 6.50 | 6.53 | 6.44 | qfq | 12,843,294 | 84,196,233 | 1.40% |
| 2024-04-30 | 6.37 | 6.47 | 6.30 | 6.44 | 6.35 | qfq | 14,100,000 | 90,101,347 | 1.10% |
| 2024-04-29 | 6.04 | 6.46 | 6.01 | 6.37 | 6.28 | qfq | 17,887,028 | 112,868,774 | 2.25% |
| 2024-04-26 | 6.09 | 6.25 | 6.01 | 6.23 | 6.14 | qfq | 12,245,465 | 75,494,196 | 1.96% |
| 2024-04-25 | 6.00 | 6.21 | 5.96 | 6.11 | 6.03 | qfq | 10,000,303 | 61,266,330 | 1.50% |
| 2024-04-24 | 5.95 | 6.02 | 5.89 | 6.02 | 5.94 | qfq | 7,724,130 | 46,104,029 | 1.18% |
| 2024-04-23 | 5.93 | 6.01 | 5.85 | 5.95 | 5.87 | qfq | 8,985,100 | 53,442,067 | 0.68% |
| 2024-04-22 | 5.90 | 6.02 | 5.76 | 5.91 | 5.83 | qfq | 11,172,600 | 66,107,430 | -0.34% |
| 2024-04-19 | 5.93 | 6.03 | 5.81 | 5.93 | 5.85 | qfq | 10,435,448 | 61,712,406 | -0.84% |
| 2024-04-18 | 6.11 | 6.13 | 5.91 | 5.98 | 5.90 | qfq | 12,964,966 | 78,333,494 | -1.97% |
| 2024-04-17 | 5.76 | 6.10 | 5.75 | 6.10 | 6.02 | qfq | 14,911,706 | 89,156,462 | 7.96% |
| 2024-04-16 | 6.10 | 6.10 | 5.64 | 5.65 | 5.57 | qfq | 17,609,573 | 101,830,279 | -6.92% |
| 2024-04-15 | 6.33 | 6.42 | 5.95 | 6.07 | 5.99 | qfq | 18,853,975 | 115,268,148 | -4.56% |
| 2024-04-12 | 6.65 | 6.73 | 6.33 | 6.36 | 6.27 | qfq | 17,327,800 | 111,649,027 | -4.50% |
| 2024-04-11 | 6.60 | 6.80 | 6.54 | 6.66 | 6.57 | qfq | 14,442,700 | 96,534,220 | -0.15% |
| 2024-04-10 | 6.85 | 6.91 | 6.62 | 6.67 | 6.58 | qfq | 16,876,696 | 113,579,987 | -3.47% |
| 2024-04-09 | 6.63 | 7.04 | 6.61 | 6.91 | 6.82 | qfq | 25,564,093 | 175,827,527 | 4.70% |
| 2024-04-08 | 6.91 | 6.93 | 6.57 | 6.60 | 6.51 | qfq | 15,133,420 | 102,052,292 | -4.76% |
| 2024-04-03 | 6.96 | 6.99 | 6.88 | 6.93 | 6.84 | qfq | 9,865,200 | 68,438,436 | -0.43% |
| 2024-04-02 | 7.02 | 7.05 | 6.85 | 6.96 | 6.86 | qfq | 15,033,686 | 104,056,882 | -0.14% |
| 2024-04-01 | 6.48 | 6.97 | 6.47 | 6.97 | 6.87 | qfq | 22,692,763 | 154,664,489 | 7.73% |
| 2024-03-29 | 6.60 | 6.62 | 6.41 | 6.47 | 6.38 | qfq | 7,981,600 | 51,733,979 | -0.61% |
| 2024-03-28 | 6.38 | 6.59 | 6.37 | 6.51 | 6.42 | qfq | 10,742,212 | 69,851,114 | 2.36% |
| 2024-03-27 | 6.69 | 6.73 | 6.36 | 6.36 | 6.27 | qfq | 11,274,759 | 73,605,779 | -5.07% |
| 2024-03-26 | 6.67 | 6.75 | 6.51 | 6.70 | 6.61 | qfq | 10,313,540 | 68,491,151 | 1.36% |
| 2024-03-25 | 6.80 | 6.84 | 6.60 | 6.61 | 6.52 | qfq | 11,179,318 | 75,207,244 | -3.22% |
| 2024-03-22 | 6.96 | 7.00 | 6.80 | 6.83 | 6.74 | qfq | 11,275,827 | 77,490,346 | -2.15% |
| 2024-03-21 | 7.01 | 7.09 | 6.90 | 6.98 | 6.88 | qfq | 12,743,290 | 89,059,448 | -0.85% |
| 2024-03-20 | 6.87 | 7.12 | 6.87 | 7.04 | 6.94 | qfq | 17,936,590 | 125,754,601 | 1.88% |
| 2024-03-19 | 6.90 | 7.00 | 6.86 | 6.91 | 6.82 | qfq | 13,986,694 | 96,908,893 | 0.14% |
| 2024-03-18 | 6.82 | 6.90 | 6.75 | 6.90 | 6.81 | qfq | 14,284,846 | 97,423,869 | 1.92% |
| 2024-03-15 | 6.70 | 6.80 | 6.60 | 6.77 | 6.68 | qfq | 10,759,568 | 72,002,622 | 1.04% |
| 2024-03-14 | 6.78 | 6.82 | 6.59 | 6.70 | 6.61 | qfq | 13,268,977 | 89,182,502 | -1.47% |
| 2024-03-13 | 6.87 | 6.87 | 6.71 | 6.80 | 6.71 | qfq | 14,661,546 | 99,455,722 | -1.16% |
| 2024-03-12 | 6.70 | 6.89 | 6.66 | 6.88 | 6.79 | qfq | 23,173,439 | 157,238,943 | 3.77% |
| 2024-03-11 | 6.41 | 6.68 | 6.38 | 6.63 | 6.54 | qfq | 23,539,090 | 154,452,203 | 4.25% |
| 2024-03-08 | 6.26 | 6.37 | 6.21 | 6.36 | 6.27 | qfq | 8,127,200 | 51,202,270 | 1.11% |
| 2024-03-07 | 6.46 | 6.50 | 6.29 | 6.29 | 6.20 | qfq | 10,162,600 | 64,760,174 | -1.87% |
| 2024-03-06 | 6.33 | 6.53 | 6.27 | 6.41 | 6.32 | qfq | 11,438,231 | 73,082,134 | 0.63% |
| 2024-03-05 | 6.47 | 6.47 | 6.31 | 6.37 | 6.28 | qfq | 12,557,850 | 80,028,476 | -1.85% |
| 2024-03-04 | 6.68 | 6.69 | 6.43 | 6.49 | 6.40 | qfq | 14,540,597 | 94,636,143 | -2.11% |
| 2024-03-01 | 6.61 | 6.67 | 6.49 | 6.63 | 6.54 | qfq | 12,812,320 | 84,498,539 | 1.07% |
| 2024-02-29 | 6.26 | 6.56 | 6.22 | 6.56 | 6.47 | qfq | 15,831,909 | 101,854,078 | 5.13% |
| 2024-02-28 | 6.68 | 6.85 | 6.23 | 6.24 | 6.15 | qfq | 24,932,763 | 164,507,899 | -6.31% |
| 2024-02-27 | 6.42 | 6.66 | 6.39 | 6.66 | 6.57 | qfq | 12,137,702 | 79,468,081 | 2.94% |
| 2024-02-26 | 6.43 | 6.59 | 6.36 | 6.47 | 6.38 | qfq | 14,228,669 | 92,099,101 | 1.25% |
| 2024-02-23 | 6.22 | 6.41 | 6.18 | 6.39 | 6.30 | qfq | 15,193,900 | 95,537,433 | 3.06% |
| 2024-02-22 | 6.12 | 6.21 | 6.06 | 6.20 | 6.12 | qfq | 11,084,580 | 68,197,378 | 1.31% |
| 2024-02-21 | 5.98 | 6.38 | 5.91 | 6.12 | 6.04 | qfq | 17,779,006 | 110,006,020 | 1.66% |
| 2024-02-20 | 5.99 | 6.04 | 5.87 | 6.02 | 5.94 | qfq | 10,706,497 | 63,845,380 | 0.00% |
| 2024-02-19 | 6.06 | 6.18 | 5.94 | 6.02 | 5.94 | qfq | 18,229,928 | 110,216,653 | 0.17% |
| 2024-02-08 | 5.65 | 6.08 | 5.65 | 6.01 | 5.93 | qfq | 25,860,906 | 152,591,465 | 6.37% |
| 2024-02-07 | 5.30 | 5.76 | 5.30 | 5.65 | 5.57 | qfq | 29,114,053 | 163,361,986 | 6.40% |
| 2024-02-06 | 4.85 | 5.45 | 4.74 | 5.31 | 5.24 | qfq | 27,092,579 | 137,075,413 | 5.36% |
| 2024-02-05 | 5.60 | 5.69 | 5.04 | 5.04 | 4.97 | qfq | 24,809,888 | 128,399,459 | -10.00% |
| 2024-02-02 | 5.96 | 6.04 | 5.38 | 5.60 | 5.52 | qfq | 19,729,787 | 112,570,338 | -6.04% |
| 2024-02-01 | 5.87 | 6.12 | 5.76 | 5.96 | 5.88 | qfq | 20,146,900 | 119,854,809 | 1.53% |
| 2024-01-31 | 6.19 | 6.32 | 5.87 | 5.87 | 5.79 | qfq | 24,927,151 | 150,442,519 | -9.13% |
| 2024-01-30 | 6.74 | 6.80 | 6.44 | 6.46 | 6.37 | qfq | 9,382,104 | 62,143,166 | -4.58% |
| 2024-01-29 | 7.00 | 7.04 | 6.76 | 6.77 | 6.68 | qfq | 8,622,676 | 59,162,603 | -3.15% |
| 2024-01-26 | 7.11 | 7.14 | 6.98 | 6.99 | 6.89 | qfq | 9,279,100 | 65,402,517 | -1.41% |
| 2024-01-25 | 6.91 | 7.10 | 6.84 | 7.09 | 6.99 | qfq | 10,088,196 | 70,646,139 | 2.60% |
| 2024-01-24 | 6.90 | 6.95 | 6.64 | 6.91 | 6.82 | qfq | 11,698,010 | 79,621,897 | 1.17% |
| 2024-01-23 | 6.83 | 6.91 | 6.67 | 6.83 | 6.74 | qfq | 11,008,928 | 74,824,387 | 0.29% |
| 2024-01-22 | 7.22 | 7.23 | 6.74 | 6.81 | 6.72 | qfq | 12,486,200 | 87,505,459 | -5.68% |
| 2024-01-19 | 7.34 | 7.50 | 7.22 | 7.22 | 7.12 | qfq | 8,893,594 | 65,433,059 | -1.90% |
| 2024-01-18 | 7.29 | 7.39 | 7.07 | 7.36 | 7.26 | qfq | 13,592,801 | 98,280,722 | 0.82% |
| 2024-01-17 | 7.62 | 7.63 | 7.30 | 7.30 | 7.20 | qfq | 10,594,426 | 78,804,121 | -4.33% |
| 2024-01-16 | 7.68 | 7.77 | 7.50 | 7.63 | 7.53 | qfq | 8,154,470 | 62,085,599 | -0.52% |
| 2024-01-15 | 7.77 | 7.79 | 7.61 | 7.67 | 7.56 | qfq | 7,724,944 | 59,442,365 | -1.41% |
| 2024-01-12 | 7.76 | 7.93 | 7.72 | 7.78 | 7.67 | qfq | 9,175,198 | 71,804,385 | 0.39% |
| 2024-01-11 | 7.61 | 7.82 | 7.53 | 7.75 | 7.64 | qfq | 10,356,200 | 79,779,771 | 2.38% |
| 2024-01-10 | 7.63 | 7.73 | 7.48 | 7.57 | 7.47 | qfq | 7,615,226 | 57,950,169 | -0.79% |
| 2024-01-09 | 7.59 | 7.85 | 7.53 | 7.63 | 7.53 | qfq | 9,318,472 | 71,483,631 | 0.53% |
| 2024-01-08 | 7.82 | 7.89 | 7.57 | 7.59 | 7.49 | qfq | 8,877,900 | 68,150,874 | -2.94% |
| 2024-01-05 | 7.95 | 8.06 | 7.78 | 7.82 | 7.71 | qfq | 7,592,000 | 60,017,755 | -1.76% |
| 2024-01-04 | 8.06 | 8.07 | 7.91 | 7.96 | 7.85 | qfq | 6,968,230 | 55,487,796 | -1.24% |
| 2024-01-03 | 8.10 | 8.14 | 7.97 | 8.06 | 7.95 | qfq | 8,210,668 | 66,118,450 | -0.62% |
| 2024-01-02 | 8.05 | 8.19 | 8.04 | 8.11 | 8.00 | qfq | 10,432,200 | 84,838,448 | 0.00% |
| 2023-12-29 | 7.98 | 8.14 | 7.95 | 8.11 | 8.00 | qfq | 13,989,171 | 112,933,771 | 1.76% |
| 2023-12-28 | 7.58 | 8.02 | 7.56 | 7.97 | 7.86 | qfq | 19,129,859 | 150,642,707 | 5.01% |
| 2023-12-27 | 7.55 | 7.60 | 7.48 | 7.59 | 7.49 | qfq | 6,706,200 | 50,588,748 | 0.80% |
| 2023-12-26 | 7.66 | 7.67 | 7.51 | 7.53 | 7.43 | qfq | 7,664,600 | 58,053,430 | -1.83% |
| 2023-12-25 | 7.71 | 7.79 | 7.64 | 7.67 | 7.56 | qfq | 5,428,600 | 41,762,333 | -0.52% |
| 2023-12-22 | 7.77 | 7.88 | 7.69 | 7.71 | 7.60 | qfq | 10,227,892 | 79,383,140 | -0.77% |
| 2023-12-21 | 7.63 | 7.83 | 7.56 | 7.77 | 7.66 | qfq | 10,344,532 | 79,646,694 | 1.44% |
| 2023-12-20 | 7.79 | 7.83 | 7.66 | 7.66 | 7.55 | qfq | 6,807,931 | 52,655,641 | -1.67% |
| 2023-12-19 | 7.80 | 7.84 | 7.72 | 7.79 | 7.68 | qfq | 6,256,347 | 48,648,507 | 0.39% |
| 2023-12-18 | 7.95 | 7.95 | 7.75 | 7.76 | 7.65 | qfq | 10,435,960 | 81,602,521 | -2.39% |
| 2023-12-15 | 8.07 | 8.14 | 7.92 | 7.95 | 7.84 | qfq | 10,156,766 | 81,537,043 | -1.24% |
| 2023-12-14 | 8.15 | 8.23 | 8.04 | 8.05 | 7.94 | qfq | 8,373,739 | 68,024,857 | -1.11% |
| 2023-12-13 | 8.22 | 8.22 | 8.12 | 8.14 | 8.03 | qfq | 6,579,700 | 53,641,211 | -1.33% |
| 2023-12-12 | 8.32 | 8.34 | 8.21 | 8.25 | 8.14 | qfq | 8,054,444 | 66,498,077 | -0.84% |
| 2023-12-11 | 8.31 | 8.33 | 8.10 | 8.32 | 8.21 | qfq | 11,093,842 | 91,047,973 | 0.36% |
| 2023-12-08 | 8.38 | 8.43 | 8.29 | 8.29 | 8.18 | qfq | 7,818,100 | 65,164,243 | -0.84% |
| 2023-12-07 | 8.48 | 8.50 | 8.31 | 8.36 | 8.25 | qfq | 9,602,587 | 80,256,726 | -1.42% |
| 2023-12-06 | 8.44 | 8.59 | 8.42 | 8.48 | 8.36 | qfq | 7,852,435 | 66,868,603 | 0.36% |
| 2023-12-05 | 8.63 | 8.64 | 8.45 | 8.45 | 8.33 | qfq | 9,650,900 | 82,301,933 | -2.09% |
| 2023-12-04 | 8.68 | 8.73 | 8.62 | 8.63 | 8.51 | qfq | 8,351,386 | 72,316,051 | -0.58% |
| 2023-12-01 | 8.70 | 8.73 | 8.58 | 8.68 | 8.56 | qfq | 9,645,262 | 83,369,531 | 0.00% |
| 2023-11-30 | 8.90 | 8.91 | 8.66 | 8.68 | 8.56 | qfq | 11,724,370 | 102,546,248 | -2.69% |
| 2023-11-29 | 8.90 | 9.02 | 8.87 | 8.92 | 8.80 | qfq | 8,287,237 | 74,049,479 | -0.34% |
| 2023-11-28 | 8.88 | 8.97 | 8.80 | 8.95 | 8.83 | qfq | 9,158,713 | 81,468,426 | 0.79% |
| 2023-11-27 | 8.97 | 9.02 | 8.85 | 8.88 | 8.76 | qfq | 10,560,061 | 93,999,467 | -0.78% |
| 2023-11-24 | 9.19 | 9.20 | 8.91 | 8.95 | 8.83 | qfq | 18,949,773 | 170,919,803 | -3.24% |
| 2023-11-23 | 9.16 | 9.26 | 9.13 | 9.25 | 9.12 | qfq | 11,427,917 | 105,191,322 | 0.98% |
| 2023-11-22 | 9.35 | 9.39 | 9.15 | 9.16 | 9.03 | qfq | 16,375,116 | 151,433,000 | -2.03% |
| 2023-11-21 | 9.69 | 9.69 | 9.34 | 9.35 | 9.22 | qfq | 23,610,800 | 223,158,139 | -2.09% |
| 2023-11-20 | 9.38 | 9.65 | 9.32 | 9.55 | 9.42 | qfq | 37,784,939 | 358,337,193 | 0.53% |
| 2023-11-17 | 9.06 | 9.59 | 9.01 | 9.50 | 9.37 | qfq | 48,807,674 | 459,055,331 | 4.86% |
| 2023-11-16 | 9.21 | 9.21 | 9.05 | 9.06 | 8.94 | qfq | 10,201,600 | 92,964,072 | -1.74% |
| 2023-11-15 | 9.23 | 9.26 | 9.18 | 9.22 | 9.09 | qfq | 8,554,700 | 78,859,062 | 0.66% |
| 2023-11-14 | 9.13 | 9.25 | 9.09 | 9.16 | 9.03 | qfq | 7,742,900 | 71,040,965 | 0.33% |
| 2023-11-13 | 9.07 | 9.20 | 9.03 | 9.13 | 9.00 | qfq | 6,965,500 | 63,343,464 | 0.77% |
| 2023-11-10 | 9.10 | 9.13 | 8.98 | 9.06 | 8.94 | qfq | 7,202,558 | 65,187,511 | -0.77% |
| 2023-11-09 | 9.09 | 9.23 | 9.05 | 9.13 | 9.00 | qfq | 9,854,947 | 90,141,979 | 0.44% |
| 2023-11-08 | 9.28 | 9.30 | 9.00 | 9.09 | 8.97 | qfq | 15,336,403 | 139,850,957 | -1.84% |
| 2023-11-07 | 9.13 | 9.43 | 9.07 | 9.26 | 9.13 | qfq | 16,415,635 | 151,487,133 | 1.42% |
| 2023-11-06 | 8.89 | 9.23 | 8.89 | 9.13 | 9.00 | qfq | 15,558,224 | 141,204,325 | 3.51% |
| 2023-11-03 | 8.64 | 8.88 | 8.64 | 8.82 | 8.70 | qfq | 10,529,663 | 92,861,329 | 1.85% |
| 2023-11-02 | 8.79 | 8.88 | 8.64 | 8.66 | 8.54 | qfq | 7,484,603 | 65,417,671 | -1.37% |
| 2023-11-01 | 8.80 | 8.85 | 8.74 | 8.78 | 8.66 | qfq | 6,429,302 | 56,559,896 | -0.23% |
| 2023-10-31 | 8.87 | 8.88 | 8.73 | 8.80 | 8.68 | qfq | 8,312,453 | 73,101,805 | -0.90% |
| 2023-10-30 | 8.65 | 8.90 | 8.60 | 8.88 | 8.76 | qfq | 12,437,035 | 109,106,317 | 1.14% |
| 2023-10-27 | 8.55 | 8.85 | 8.44 | 8.78 | 8.66 | qfq | 12,074,034 | 104,930,684 | 2.09% |
| 2023-10-26 | 8.55 | 8.64 | 8.39 | 8.60 | 8.48 | qfq | 10,739,264 | 91,271,142 | -0.23% |
| 2023-10-25 | 8.61 | 8.84 | 8.58 | 8.62 | 8.50 | qfq | 9,333,700 | 81,224,761 | 0.82% |
| 2023-10-24 | 8.40 | 8.68 | 8.39 | 8.55 | 8.43 | qfq | 12,068,747 | 103,169,567 | 2.03% |
| 2023-10-23 | 8.73 | 8.74 | 8.34 | 8.38 | 8.27 | qfq | 12,693,431 | 107,706,596 | -3.46% |
| 2023-10-20 | 8.68 | 8.82 | 8.66 | 8.68 | 8.56 | qfq | 8,607,480 | 75,155,785 | -0.34% |
| 2023-10-19 | 8.80 | 8.88 | 8.67 | 8.71 | 8.59 | qfq | 7,928,802 | 69,463,454 | -1.02% |
| 2023-10-18 | 9.00 | 9.00 | 8.80 | 8.80 | 8.68 | qfq | 8,469,129 | 75,091,605 | -2.65% |
| 2023-10-17 | 9.05 | 9.06 | 8.95 | 9.04 | 8.92 | qfq | 8,567,139 | 77,158,641 | 0.33% |
| 2023-10-16 | 9.17 | 9.19 | 8.95 | 9.01 | 8.89 | qfq | 13,346,080 | 120,405,225 | -1.96% |
| 2023-10-13 | 9.41 | 9.42 | 9.15 | 9.19 | 9.06 | qfq | 17,623,373 | 162,679,699 | -3.06% |
| 2023-10-12 | 9.25 | 9.50 | 9.17 | 9.48 | 9.35 | qfq | 18,668,931 | 175,025,742 | 3.04% |
| 2023-10-11 | 9.20 | 9.36 | 9.11 | 9.20 | 9.07 | qfq | 13,037,760 | 120,271,517 | 0.88% |
| 2023-10-10 | 9.22 | 9.42 | 9.07 | 9.12 | 8.99 | qfq | 10,592,738 | 97,147,382 | 0.00% |
| 2023-10-09 | 9.18 | 9.24 | 9.08 | 9.12 | 8.99 | qfq | 7,584,428 | 69,367,864 | -0.55% |
| 2023-09-28 | 9.16 | 9.28 | 9.14 | 9.17 | 9.04 | qfq | 8,102,798 | 74,574,928 | 0.22% |
| 2023-09-27 | 9.02 | 9.28 | 8.96 | 9.15 | 9.02 | qfq | 13,121,325 | 120,246,191 | 1.44% |
| 2023-09-26 | 9.17 | 9.18 | 9.00 | 9.02 | 8.90 | qfq | 10,771,693 | 97,578,189 | -1.74% |
| 2023-09-25 | 9.40 | 9.42 | 9.03 | 9.18 | 9.05 | qfq | 19,106,098 | 174,989,772 | -2.55% |
| 2023-09-22 | 9.15 | 9.43 | 9.13 | 9.42 | 9.29 | qfq | 11,946,605 | 111,382,481 | 2.95% |
| 2023-09-21 | 9.17 | 9.28 | 9.12 | 9.15 | 9.02 | qfq | 6,120,990 | 56,222,818 | -0.33% |
| 2023-09-20 | 9.35 | 9.40 | 9.17 | 9.18 | 9.05 | qfq | 8,256,560 | 76,353,918 | -1.50% |
| 2023-09-19 | 9.58 | 9.64 | 9.26 | 9.32 | 9.19 | qfq | 11,529,824 | 107,867,490 | -2.71% |
| 2023-09-18 | 9.50 | 9.71 | 9.41 | 9.58 | 9.45 | qfq | 10,722,033 | 102,885,742 | 0.84% |
| 2023-09-15 | 9.49 | 9.64 | 9.41 | 9.50 | 9.37 | qfq | 9,603,000 | 91,221,495 | 0.32% |
| 2023-09-14 | 9.60 | 9.60 | 9.42 | 9.47 | 9.34 | qfq | 8,160,000 | 77,321,492 | -1.46% |
| 2023-09-13 | 9.77 | 9.81 | 9.53 | 9.61 | 9.48 | qfq | 10,883,000 | 105,038,437 | -2.04% |
| 2023-09-12 | 9.73 | 9.87 | 9.69 | 9.81 | 9.68 | qfq | 8,930,856 | 87,433,628 | 0.31% |
| 2023-09-11 | 9.60 | 9.85 | 9.52 | 9.78 | 9.65 | qfq | 11,586,604 | 112,714,586 | 1.24% |
| 2023-09-08 | 9.68 | 9.77 | 9.65 | 9.66 | 9.53 | qfq | 7,731,490 | 74,986,208 | -0.51% |
| 2023-09-07 | 9.99 | 10.00 | 9.70 | 9.71 | 9.58 | qfq | 12,559,309 | 123,158,378 | -2.51% |
| 2023-09-06 | 9.90 | 10.00 | 9.71 | 9.96 | 9.82 | qfq | 16,477,866 | 162,405,864 | 0.20% |
| 2023-09-05 | 9.81 | 10.04 | 9.81 | 9.94 | 9.80 | qfq | 19,608,500 | 194,991,442 | 1.02% |
| 2023-09-04 | 9.62 | 9.85 | 9.55 | 9.84 | 9.71 | qfq | 16,206,927 | 157,785,242 | 2.93% |
| 2023-09-01 | 9.57 | 9.63 | 9.50 | 9.56 | 9.43 | qfq | 7,366,900 | 70,435,195 | 0.63% |
| 2023-08-31 | 9.65 | 9.67 | 9.48 | 9.50 | 9.37 | qfq | 11,029,500 | 105,253,028 | -1.86% |
| 2023-08-30 | 9.61 | 9.93 | 9.61 | 9.68 | 9.55 | qfq | 14,645,677 | 142,936,499 | -0.21% |
| 2023-08-29 | 9.25 | 9.76 | 9.20 | 9.70 | 9.57 | qfq | 21,345,682 | 204,948,138 | 4.30% |
| 2023-08-28 | 9.89 | 9.90 | 9.27 | 9.30 | 9.17 | qfq | 20,140,170 | 192,792,913 | -1.06% |
| 2023-08-25 | 9.63 | 9.63 | 9.36 | 9.40 | 9.27 | qfq | 11,874,090 | 112,470,759 | -1.88% |
| 2023-08-24 | 9.65 | 9.77 | 9.50 | 9.58 | 9.45 | qfq | 12,498,906 | 120,478,038 | -0.93% |
| 2023-08-23 | 9.75 | 9.95 | 9.57 | 9.67 | 9.54 | qfq | 15,898,401 | 155,122,061 | -0.82% |
| 2023-08-22 | 9.76 | 9.85 | 9.56 | 9.75 | 9.62 | qfq | 10,108,600 | 98,024,057 | 0.83% |
| 2023-08-21 | 9.78 | 9.88 | 9.67 | 9.67 | 9.54 | qfq | 8,788,800 | 85,758,032 | -1.33% |
| 2023-08-18 | 10.06 | 10.12 | 9.79 | 9.80 | 9.67 | qfq | 9,218,250 | 91,604,919 | -2.68% |
| 2023-08-17 | 9.88 | 10.12 | 9.82 | 10.07 | 9.93 | qfq | 11,061,901 | 110,361,675 | 1.41% |
| 2023-08-16 | 9.98 | 10.09 | 9.91 | 9.93 | 9.79 | qfq | 10,248,149 | 102,344,970 | -0.90% |
| 2023-08-15 | 10.23 | 10.29 | 9.94 | 10.02 | 9.88 | qfq | 14,702,848 | 147,568,612 | -1.96% |
| 2023-08-14 | 10.10 | 10.24 | 10.01 | 10.22 | 10.08 | qfq | 12,580,799 | 127,240,904 | -0.10% |
| 2023-08-11 | 10.47 | 10.48 | 10.22 | 10.23 | 10.09 | qfq | 13,731,997 | 142,056,104 | -2.57% |
| 2023-08-10 | 10.41 | 10.66 | 10.40 | 10.50 | 10.36 | qfq | 13,637,800 | 142,955,401 | 0.86% |
| 2023-08-09 | 10.39 | 10.55 | 10.22 | 10.41 | 10.27 | qfq | 11,668,735 | 121,256,520 | -0.19% |
| 2023-08-08 | 10.57 | 10.69 | 10.36 | 10.43 | 10.29 | qfq | 14,689,140 | 153,884,975 | -1.42% |
| 2023-08-07 | 10.73 | 10.77 | 10.48 | 10.58 | 10.43 | qfq | 18,784,475 | 198,929,412 | -1.67% |
| 2023-08-04 | 10.75 | 10.82 | 10.57 | 10.76 | 10.61 | qfq | 23,354,220 | 250,151,492 | 0.09% |
| 2023-08-03 | 10.84 | 11.03 | 10.66 | 10.75 | 10.60 | qfq | 32,833,789 | 353,525,281 | -2.36% |
| 2023-08-02 | 10.36 | 11.17 | 10.35 | 11.01 | 10.86 | qfq | 61,165,080 | 663,093,101 | 6.07% |
| 2023-08-01 | 10.51 | 10.53 | 10.33 | 10.38 | 10.24 | qfq | 13,202,677 | 137,273,544 | -1.24% |
| 2023-07-31 | 10.45 | 10.65 | 10.45 | 10.51 | 10.37 | qfq | 17,379,304 | 183,108,592 | 0.19% |
| 2023-07-28 | 10.46 | 10.54 | 10.33 | 10.49 | 10.35 | qfq | 18,249,871 | 190,480,969 | 0.00% |
| 2023-07-27 | 10.67 | 10.80 | 10.45 | 10.49 | 10.35 | qfq | 18,820,424 | 199,557,918 | -1.69% |
| 2023-07-26 | 10.85 | 10.88 | 10.62 | 10.67 | 10.52 | qfq | 14,886,420 | 159,546,242 | -1.66% |
| 2023-07-25 | 10.86 | 10.95 | 10.65 | 10.85 | 10.70 | qfq | 22,988,491 | 248,699,168 | 1.12% |
| 2023-07-24 | 10.88 | 11.03 | 10.70 | 10.73 | 10.58 | qfq | 19,325,113 | 208,853,074 | -2.01% |
| 2023-07-21 | 11.13 | 11.29 | 10.92 | 10.95 | 10.80 | qfq | 20,864,874 | 231,203,846 | -1.53% |
| 2023-07-20 | 11.44 | 11.57 | 11.10 | 11.12 | 10.97 | qfq | 22,351,577 | 252,385,375 | -2.37% |
| 2023-07-19 | 11.55 | 11.55 | 11.24 | 11.39 | 11.23 | qfq | 25,934,266 | 294,912,861 | -1.39% |
| 2023-07-18 | 11.50 | 11.66 | 11.41 | 11.55 | 11.39 | qfq | 23,772,730 | 274,557,241 | 0.43% |