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
天海防务300008.SZ
最近收盘价5.602026-07-17
最近交易日2026-07-17
成交量（股）35,627,028
成交额（元）203,129,911
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 5.78 | 5.80 | 5.60 | 5.60 | 5.60 | qfq | 35,627,028 | 203,129,911 | -3.11% |
| 2026-07-16 | 5.75 | 5.81 | 5.69 | 5.78 | 5.78 | qfq | 29,579,146 | 170,517,175 | -0.34% |
| 2026-07-15 | 5.75 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 30,889,755 | 178,888,915 | 0.52% |
| 2026-07-14 | 5.86 | 5.89 | 5.65 | 5.77 | 5.77 | qfq | 43,567,374 | 249,601,837 | -2.04% |
| 2026-07-13 | 6.20 | 6.22 | 5.88 | 5.89 | 5.89 | qfq | 65,710,012 | 390,714,370 | -5.76% |
| 2026-07-10 | 5.95 | 6.49 | 5.87 | 6.25 | 6.25 | qfq | 88,120,238 | 550,133,209 | 4.87% |
| 2026-07-09 | 5.91 | 5.98 | 5.83 | 5.96 | 5.96 | qfq | 36,750,122 | 216,926,192 | 0.34% |
| 2026-07-08 | 5.97 | 6.03 | 5.86 | 5.94 | 5.94 | qfq | 33,817,264 | 201,129,377 | -0.67% |
| 2026-07-07 | 6.18 | 6.23 | 5.94 | 5.98 | 5.98 | qfq | 47,835,157 | 288,499,342 | -3.86% |
| 2026-07-06 | 6.27 | 6.47 | 6.21 | 6.22 | 6.22 | qfq | 55,909,840 | 353,800,868 | -1.89% |
| 2026-07-03 | 6.03 | 6.42 | 6.02 | 6.34 | 6.31 | qfq | 81,359,701 | 507,997,484 | 5.49% |
| 2026-07-02 | 6.12 | 6.19 | 5.99 | 6.01 | 5.98 | qfq | 48,541,194 | 295,053,087 | -1.80% |
| 2026-07-01 | 6.03 | 6.21 | 5.93 | 6.12 | 6.09 | qfq | 52,627,392 | 320,699,341 | 0.99% |
| 2026-06-30 | 6.01 | 6.10 | 5.91 | 6.06 | 6.03 | qfq | 41,298,592 | 248,775,413 | 0.50% |
| 2026-06-29 | 6.11 | 6.15 | 5.89 | 6.03 | 6.00 | qfq | 54,533,671 | 326,530,797 | -2.58% |
| 2026-06-26 | 6.38 | 6.40 | 6.18 | 6.19 | 6.16 | qfq | 41,459,950 | 259,286,331 | -3.73% |
| 2026-06-25 | 6.58 | 6.62 | 6.40 | 6.43 | 6.40 | qfq | 41,277,419 | 266,717,371 | -2.87% |
| 2026-06-24 | 6.62 | 6.68 | 6.49 | 6.62 | 6.59 | qfq | 39,967,408 | 263,552,731 | -0.90% |
| 2026-06-23 | 6.74 | 6.83 | 6.65 | 6.68 | 6.65 | qfq | 44,809,060 | 302,593,966 | -1.04% |
| 2026-06-22 | 6.60 | 6.76 | 6.56 | 6.75 | 6.72 | qfq | 49,612,593 | 330,892,708 | 1.50% |
| 2026-06-18 | 6.83 | 6.83 | 6.64 | 6.65 | 6.62 | qfq | 53,256,602 | 356,827,984 | -3.48% |
| 2026-06-17 | 6.78 | 6.95 | 6.73 | 6.89 | 6.86 | qfq | 64,962,189 | 446,165,642 | 1.77% |
| 2026-06-16 | 6.68 | 6.87 | 6.60 | 6.77 | 6.74 | qfq | 56,767,703 | 382,534,724 | 0.89% |
| 2026-06-15 | 6.62 | 6.77 | 6.58 | 6.71 | 6.68 | qfq | 52,688,664 | 352,643,000 | 1.36% |
| 2026-06-12 | 6.31 | 6.68 | 6.30 | 6.62 | 6.59 | qfq | 87,876,388 | 574,894,724 | 5.08% |
| 2026-06-11 | 6.20 | 6.31 | 6.12 | 6.30 | 6.27 | qfq | 43,315,336 | 268,440,801 | 0.80% |
| 2026-06-10 | 6.23 | 6.40 | 6.20 | 6.25 | 6.22 | qfq | 39,361,423 | 247,107,376 | -0.64% |
| 2026-06-09 | 6.30 | 6.33 | 6.19 | 6.29 | 6.26 | qfq | 34,146,452 | 213,241,228 | 0.32% |
| 2026-06-08 | 6.42 | 6.54 | 6.19 | 6.27 | 6.24 | qfq | 52,735,390 | 334,980,978 | -3.98% |
| 2026-06-05 | 6.45 | 6.60 | 6.39 | 6.53 | 6.50 | qfq | 48,663,249 | 316,332,875 | 0.93% |
| 2026-06-04 | 6.38 | 6.54 | 6.34 | 6.47 | 6.44 | qfq | 42,913,970 | 278,093,241 | 0.31% |
| 2026-06-03 | 6.41 | 6.50 | 6.39 | 6.45 | 6.42 | qfq | 37,649,093 | 242,989,753 | 0.31% |
| 2026-06-02 | 6.62 | 6.62 | 6.32 | 6.43 | 6.40 | qfq | 44,772,389 | 287,497,006 | -2.87% |
| 2026-06-01 | 6.52 | 6.71 | 6.52 | 6.62 | 6.59 | qfq | 36,922,019 | 244,807,186 | 0.61% |
| 2026-05-29 | 6.72 | 6.76 | 6.54 | 6.58 | 6.55 | qfq | 52,248,858 | 347,216,430 | -2.23% |
| 2026-05-28 | 6.60 | 6.78 | 6.57 | 6.73 | 6.70 | qfq | 49,042,668 | 327,623,195 | 2.44% |
| 2026-05-27 | 6.74 | 6.83 | 6.52 | 6.57 | 6.54 | qfq | 52,943,152 | 353,283,470 | -2.67% |
| 2026-05-26 | 6.89 | 6.89 | 6.63 | 6.75 | 6.72 | qfq | 54,073,865 | 363,720,567 | -2.32% |
| 2026-05-25 | 7.00 | 7.08 | 6.83 | 6.91 | 6.88 | qfq | 50,378,201 | 349,154,710 | -1.71% |
| 2026-05-22 | 7.02 | 7.07 | 6.95 | 7.03 | 6.99 | qfq | 39,760,002 | 278,923,852 | 0.57% |
| 2026-05-21 | 7.25 | 7.34 | 6.99 | 6.99 | 6.95 | qfq | 63,648,794 | 457,381,739 | -3.59% |
| 2026-05-20 | 7.38 | 7.39 | 7.21 | 7.25 | 7.21 | qfq | 49,047,300 | 357,586,750 | -2.42% |
| 2026-05-19 | 7.40 | 7.44 | 7.27 | 7.43 | 7.39 | qfq | 43,121,920 | 316,597,549 | 0.41% |
| 2026-05-18 | 7.47 | 7.55 | 7.35 | 7.40 | 7.36 | qfq | 41,991,061 | 312,093,101 | -0.80% |
| 2026-05-15 | 7.59 | 7.68 | 7.42 | 7.46 | 7.42 | qfq | 50,903,663 | 384,196,224 | -1.19% |
| 2026-05-14 | 7.95 | 7.95 | 7.55 | 7.55 | 7.51 | qfq | 93,361,400 | 717,801,676 | -5.51% |
| 2026-05-13 | 7.86 | 8.02 | 7.84 | 7.99 | 7.95 | qfq | 63,865,736 | 508,629,888 | 1.78% |
| 2026-05-12 | 8.02 | 8.04 | 7.78 | 7.85 | 7.81 | qfq | 79,850,462 | 628,723,611 | -2.36% |
| 2026-05-11 | 8.10 | 8.12 | 7.99 | 8.04 | 8.00 | qfq | 80,242,752 | 644,785,323 | -0.74% |
| 2026-05-08 | 8.03 | 8.18 | 7.97 | 8.10 | 8.06 | qfq | 81,084,640 | 656,229,902 | 0.12% |
| 2026-05-07 | 8.18 | 8.19 | 8.01 | 8.09 | 8.05 | qfq | 98,045,701 | 792,512,762 | -1.22% |
| 2026-05-06 | 8.17 | 8.25 | 8.07 | 8.19 | 8.15 | qfq | 105,436,353 | 861,291,994 | 0.24% |
| 2026-04-30 | 8.05 | 8.35 | 8.04 | 8.17 | 8.13 | qfq | 107,485,402 | 880,813,681 | 1.87% |
| 2026-04-29 | 7.89 | 8.08 | 7.88 | 8.02 | 7.98 | qfq | 89,239,394 | 713,903,645 | 0.50% |
| 2026-04-28 | 7.97 | 8.25 | 7.89 | 7.98 | 7.94 | qfq | 141,222,121 | 1,141,764,181 | 3.37% |
| 2026-04-27 | 7.86 | 7.87 | 7.67 | 7.72 | 7.68 | qfq | 66,370,826 | 512,739,278 | -2.28% |
| 2026-04-24 | 8.05 | 8.12 | 7.85 | 7.90 | 7.86 | qfq | 86,497,043 | 685,244,285 | -2.83% |
| 2026-04-23 | 7.91 | 8.19 | 7.89 | 8.13 | 8.09 | qfq | 146,060,363 | 1,181,036,335 | 2.39% |
| 2026-04-22 | 7.89 | 7.98 | 7.81 | 7.94 | 7.90 | qfq | 67,385,975 | 532,374,404 | -0.13% |
| 2026-04-21 | 7.97 | 8.09 | 7.86 | 7.95 | 7.91 | qfq | 100,073,235 | 795,779,238 | -1.24% |
| 2026-04-20 | 7.67 | 8.05 | 7.66 | 8.05 | 8.01 | qfq | 163,525,324 | 1,293,697,062 | 5.37% |
| 2026-04-17 | 7.60 | 7.66 | 7.47 | 7.64 | 7.60 | qfq | 59,003,907 | 446,859,355 | 0.26% |
| 2026-04-16 | 7.56 | 7.64 | 7.50 | 7.62 | 7.58 | qfq | 49,889,216 | 378,126,424 | 1.06% |
| 2026-04-15 | 7.71 | 7.75 | 7.52 | 7.54 | 7.50 | qfq | 72,011,342 | 549,806,164 | -1.95% |
| 2026-04-14 | 7.67 | 7.70 | 7.58 | 7.69 | 7.65 | qfq | 65,356,053 | 498,408,573 | 1.05% |
| 2026-04-13 | 7.53 | 7.63 | 7.50 | 7.61 | 7.57 | qfq | 49,083,989 | 372,047,071 | 0.66% |
| 2026-04-10 | 7.55 | 7.67 | 7.54 | 7.56 | 7.52 | qfq | 59,082,074 | 449,851,556 | 0.80% |
| 2026-04-09 | 7.56 | 7.59 | 7.46 | 7.50 | 7.46 | qfq | 51,943,978 | 390,719,696 | -1.83% |
| 2026-04-08 | 7.46 | 7.65 | 7.45 | 7.64 | 7.60 | qfq | 74,878,545 | 566,111,851 | 4.37% |
| 2026-04-07 | 7.24 | 7.39 | 7.23 | 7.32 | 7.28 | qfq | 44,671,064 | 326,706,463 | 1.53% |
| 2026-04-03 | 7.49 | 7.50 | 7.21 | 7.21 | 7.17 | qfq | 51,039,316 | 372,304,040 | -3.09% |
| 2026-04-02 | 7.51 | 7.59 | 7.38 | 7.44 | 7.40 | qfq | 51,498,463 | 384,768,110 | -1.20% |
| 2026-04-01 | 7.71 | 7.71 | 7.48 | 7.53 | 7.49 | qfq | 61,373,356 | 463,575,503 | 0.00% |
| 2026-03-31 | 7.58 | 7.75 | 7.51 | 7.53 | 7.49 | qfq | 81,705,034 | 624,293,656 | -0.92% |
| 2026-03-30 | 7.43 | 7.62 | 7.41 | 7.60 | 7.56 | qfq | 53,558,010 | 404,656,755 | 0.26% |
| 2026-03-27 | 7.31 | 7.61 | 7.30 | 7.58 | 7.54 | qfq | 58,602,032 | 440,293,269 | 2.02% |
| 2026-03-26 | 7.61 | 7.65 | 7.38 | 7.43 | 7.39 | qfq | 72,751,905 | 545,694,672 | -3.38% |
| 2026-03-25 | 7.54 | 7.75 | 7.52 | 7.69 | 7.65 | qfq | 100,332,521 | 767,214,676 | 1.45% |
| 2026-03-24 | 7.49 | 7.58 | 7.26 | 7.58 | 7.54 | qfq | 98,778,534 | 734,600,729 | 4.55% |
| 2026-03-23 | 7.50 | 7.59 | 7.18 | 7.25 | 7.21 | qfq | 102,496,413 | 757,290,585 | -6.21% |
| 2026-03-20 | 8.07 | 8.09 | 7.73 | 7.73 | 7.69 | qfq | 75,103,709 | 591,158,851 | -3.38% |
| 2026-03-19 | 8.15 | 8.20 | 7.93 | 8.00 | 7.96 | qfq | 80,919,289 | 651,763,843 | -3.50% |
| 2026-03-18 | 8.24 | 8.31 | 8.13 | 8.29 | 8.25 | qfq | 63,142,899 | 519,103,007 | 0.97% |
| 2026-03-17 | 8.47 | 8.52 | 8.17 | 8.21 | 8.17 | qfq | 95,115,869 | 794,670,282 | -3.75% |
| 2026-03-16 | 8.58 | 8.76 | 8.47 | 8.53 | 8.49 | qfq | 129,535,696 | 1,114,437,594 | 2.03% |
| 2026-03-13 | 8.50 | 8.58 | 8.33 | 8.36 | 8.32 | qfq | 88,450,333 | 749,303,077 | -1.76% |
| 2026-03-12 | 8.79 | 8.80 | 8.39 | 8.51 | 8.47 | qfq | 125,273,235 | 1,069,497,824 | -3.30% |
| 2026-03-11 | 9.00 | 9.08 | 8.72 | 8.80 | 8.76 | qfq | 122,605,153 | 1,084,502,058 | -2.44% |
| 2026-03-10 | 9.00 | 9.30 | 8.96 | 9.02 | 8.97 | qfq | 131,032,294 | 1,192,106,804 | 0.78% |
| 2026-03-09 | 9.06 | 9.06 | 8.65 | 8.95 | 8.90 | qfq | 159,804,249 | 1,410,167,389 | -2.61% |
| 2026-03-06 | 9.14 | 9.50 | 9.05 | 9.19 | 9.14 | qfq | 165,620,674 | 1,539,888,186 | -0.86% |
| 2026-03-05 | 9.47 | 9.62 | 9.17 | 9.27 | 9.22 | qfq | 184,600,778 | 1,724,638,513 | -2.63% |
| 2026-03-04 | 9.00 | 9.80 | 8.90 | 9.52 | 9.47 | qfq | 228,949,609 | 2,163,306,854 | 3.25% |
| 2026-03-03 | 9.80 | 10.02 | 9.18 | 9.22 | 9.17 | qfq | 295,489,047 | 2,810,430,321 | -7.43% |
| 2026-03-02 | 10.20 | 10.49 | 9.48 | 9.96 | 9.91 | qfq | 396,078,683 | 3,936,057,963 | 2.15% |
| 2026-02-27 | 9.64 | 10.10 | 9.61 | 9.75 | 9.70 | qfq | 256,081,648 | 2,516,078,368 | 0.93% |
| 2026-02-26 | 9.70 | 9.76 | 9.55 | 9.66 | 9.61 | qfq | 207,415,701 | 2,000,850,189 | -1.53% |
| 2026-02-25 | 9.51 | 10.14 | 9.43 | 9.81 | 9.76 | qfq | 333,302,349 | 3,266,145,151 | 1.55% |
| 2026-02-24 | 9.21 | 10.04 | 9.07 | 9.66 | 9.61 | qfq | 308,899,839 | 2,944,058,922 | 4.89% |
| 2026-02-13 | 8.97 | 9.55 | 8.96 | 9.21 | 9.16 | qfq | 289,035,405 | 2,677,025,016 | 3.25% |
| 2026-02-12 | 8.87 | 9.12 | 8.62 | 8.92 | 8.87 | qfq | 152,909,182 | 1,361,621,368 | 0.90% |
| 2026-02-11 | 8.90 | 9.08 | 8.79 | 8.84 | 8.80 | qfq | 155,816,862 | 1,391,810,656 | -1.23% |
| 2026-02-10 | 8.70 | 9.02 | 8.52 | 8.95 | 8.90 | qfq | 194,373,660 | 1,725,977,806 | 2.52% |
| 2026-02-09 | 8.76 | 8.86 | 8.65 | 8.73 | 8.69 | qfq | 100,513,070 | 878,232,074 | 1.16% |
| 2026-02-06 | 8.81 | 8.84 | 8.48 | 8.63 | 8.59 | qfq | 117,116,069 | 1,015,579,579 | -2.92% |
| 2026-02-05 | 8.95 | 9.09 | 8.82 | 8.89 | 8.85 | qfq | 126,831,327 | 1,132,063,265 | -1.11% |
| 2026-02-04 | 8.80 | 9.26 | 8.79 | 8.99 | 8.94 | qfq | 272,773,810 | 2,468,208,341 | 1.81% |
| 2026-02-03 | 8.05 | 8.92 | 8.05 | 8.83 | 8.79 | qfq | 258,289,238 | 2,207,244,114 | 10.79% |
| 2026-02-02 | 8.04 | 8.29 | 7.97 | 7.97 | 7.93 | qfq | 97,731,837 | 794,557,591 | -1.73% |
| 2026-01-30 | 8.39 | 8.50 | 7.97 | 8.11 | 8.07 | qfq | 132,539,649 | 1,078,771,109 | -3.34% |
| 2026-01-29 | 8.46 | 8.56 | 8.19 | 8.39 | 8.35 | qfq | 132,789,321 | 1,115,163,446 | -2.44% |
| 2026-01-28 | 8.68 | 8.83 | 8.54 | 8.60 | 8.56 | qfq | 113,262,117 | 981,710,226 | -0.92% |
| 2026-01-27 | 8.76 | 8.81 | 8.51 | 8.68 | 8.64 | qfq | 113,223,944 | 979,375,323 | -1.48% |
| 2026-01-26 | 9.00 | 9.10 | 8.71 | 8.81 | 8.77 | qfq | 132,366,871 | 1,175,795,426 | -2.33% |
| 2026-01-23 | 8.99 | 9.08 | 8.84 | 9.02 | 8.97 | qfq | 176,080,499 | 1,583,333,690 | 0.33% |
| 2026-01-22 | 8.50 | 9.20 | 8.47 | 8.99 | 8.94 | qfq | 281,533,252 | 2,532,845,870 | 6.14% |
| 2026-01-21 | 8.32 | 8.56 | 8.30 | 8.47 | 8.43 | qfq | 96,265,482 | 814,454,190 | 0.95% |
| 2026-01-20 | 8.67 | 8.72 | 8.30 | 8.39 | 8.35 | qfq | 109,666,567 | 924,624,016 | -3.01% |
| 2026-01-19 | 8.46 | 8.76 | 8.35 | 8.65 | 8.61 | qfq | 107,414,210 | 923,032,958 | 1.88% |
| 2026-01-16 | 8.74 | 8.81 | 8.45 | 8.49 | 8.45 | qfq | 138,049,394 | 1,182,067,807 | -3.19% |
| 2026-01-15 | 8.81 | 8.95 | 8.60 | 8.77 | 8.73 | qfq | 134,010,866 | 1,174,196,119 | -0.90% |
| 2026-01-14 | 8.59 | 9.41 | 8.59 | 8.85 | 8.81 | qfq | 263,658,720 | 2,360,060,805 | 2.79% |
| 2026-01-13 | 9.20 | 9.20 | 8.55 | 8.61 | 8.57 | qfq | 239,871,189 | 2,093,903,226 | -6.72% |
| 2026-01-12 | 8.94 | 9.25 | 8.94 | 9.23 | 9.18 | qfq | 264,742,697 | 2,421,590,576 | 3.71% |
| 2026-01-09 | 8.94 | 9.10 | 8.75 | 8.90 | 8.86 | qfq | 302,333,151 | 2,693,463,622 | 0.11% |
| 2026-01-08 | 8.15 | 9.04 | 8.12 | 8.89 | 8.85 | qfq | 376,014,247 | 3,265,531,597 | 8.68% |
| 2026-01-07 | 8.38 | 8.39 | 8.15 | 8.18 | 8.14 | qfq | 154,101,155 | 1,270,473,707 | -2.50% |
| 2026-01-06 | 8.30 | 8.46 | 8.24 | 8.39 | 8.35 | qfq | 212,787,715 | 1,779,372,992 | 0.12% |
| 2026-01-05 | 7.99 | 8.66 | 7.97 | 8.38 | 8.34 | qfq | 303,247,586 | 2,513,028,768 | 6.21% |
| 2025-12-31 | 7.99 | 8.08 | 7.79 | 7.89 | 7.85 | qfq | 120,007,699 | 947,134,952 | -0.50% |
| 2025-12-30 | 8.11 | 8.27 | 7.91 | 7.93 | 7.89 | qfq | 193,102,763 | 1,558,746,812 | -1.98% |
| 2025-12-29 | 8.00 | 8.21 | 7.94 | 8.09 | 8.05 | qfq | 207,431,138 | 1,676,792,025 | 2.66% |
| 2025-12-26 | 7.83 | 8.03 | 7.80 | 7.88 | 7.84 | qfq | 117,664,274 | 931,918,801 | 0.38% |
| 2025-12-25 | 7.76 | 7.91 | 7.76 | 7.85 | 7.81 | qfq | 87,835,665 | 689,164,665 | -0.38% |
| 2025-12-24 | 7.65 | 7.91 | 7.60 | 7.88 | 7.84 | qfq | 107,494,947 | 841,430,632 | 1.94% |
| 2025-12-23 | 7.77 | 7.86 | 7.67 | 7.73 | 7.69 | qfq | 89,554,068 | 693,189,343 | -0.90% |
| 2025-12-22 | 7.76 | 7.93 | 7.72 | 7.80 | 7.76 | qfq | 108,145,497 | 845,465,107 | 0.65% |
| 2025-12-19 | 7.59 | 7.83 | 7.58 | 7.75 | 7.71 | qfq | 113,849,229 | 880,488,096 | 1.97% |
| 2025-12-18 | 7.51 | 7.76 | 7.46 | 7.60 | 7.56 | qfq | 106,301,899 | 811,901,435 | 0.53% |
| 2025-12-17 | 7.51 | 7.61 | 7.36 | 7.56 | 7.52 | qfq | 120,819,970 | 902,350,864 | 0.40% |
| 2025-12-16 | 8.03 | 8.05 | 7.42 | 7.53 | 7.49 | qfq | 189,606,549 | 1,442,587,181 | -5.99% |
| 2025-12-15 | 8.10 | 8.20 | 7.86 | 8.01 | 7.97 | qfq | 138,463,263 | 1,112,632,806 | -2.32% |
| 2025-12-12 | 7.85 | 8.35 | 7.80 | 8.20 | 8.16 | qfq | 233,916,472 | 1,906,097,346 | 4.19% |
| 2025-12-11 | 8.16 | 8.19 | 7.86 | 7.87 | 7.83 | qfq | 145,006,098 | 1,154,798,139 | -3.20% |
| 2025-12-10 | 8.17 | 8.41 | 8.04 | 8.13 | 8.09 | qfq | 175,719,019 | 1,439,764,032 | -0.73% |
| 2025-12-09 | 8.40 | 8.56 | 8.19 | 8.19 | 8.15 | qfq | 235,479,875 | 1,967,825,709 | -1.80% |
| 2025-12-08 | 8.15 | 8.59 | 8.15 | 8.34 | 8.30 | qfq | 301,570,410 | 2,533,093,845 | 4.25% |
| 2025-12-05 | 7.79 | 8.06 | 7.69 | 8.00 | 7.96 | qfq | 196,525,696 | 1,562,416,748 | 2.56% |
| 2025-12-04 | 8.03 | 8.08 | 7.77 | 7.80 | 7.76 | qfq | 215,736,924 | 1,702,269,021 | -5.80% |
| 2025-12-03 | 8.09 | 8.50 | 7.84 | 8.28 | 8.24 | qfq | 312,651,938 | 2,550,811,865 | 0.61% |
| 2025-12-02 | 7.86 | 8.39 | 7.73 | 8.23 | 8.19 | qfq | 334,548,312 | 2,727,268,746 | 4.31% |
| 2025-12-01 | 7.91 | 8.15 | 7.85 | 7.89 | 7.85 | qfq | 205,003,262 | 1,628,066,237 | -0.75% |
| 2025-11-28 | 7.72 | 8.08 | 7.62 | 7.95 | 7.91 | qfq | 243,461,220 | 1,929,065,660 | 2.19% |
| 2025-11-27 | 7.81 | 8.04 | 7.72 | 7.78 | 7.74 | qfq | 250,442,989 | 1,969,035,193 | -0.89% |
| 2025-11-26 | 8.43 | 8.47 | 7.82 | 7.85 | 7.81 | qfq | 358,316,851 | 2,868,191,852 | -9.25% |
| 2025-11-25 | 8.66 | 8.92 | 8.38 | 8.65 | 8.61 | qfq | 444,193,144 | 3,853,095,710 | -6.18% |
| 2025-11-24 | 8.11 | 9.65 | 7.96 | 9.22 | 9.17 | qfq | 569,627,826 | 4,807,457,689 | 13.13% |
| 2025-11-21 | 7.43 | 8.66 | 7.27 | 8.15 | 8.11 | qfq | 534,885,210 | 4,257,640,948 | 7.66% |
| 2025-11-20 | 7.60 | 7.75 | 7.48 | 7.57 | 7.53 | qfq | 330,235,497 | 2,509,092,241 | -3.20% |
| 2025-11-19 | 6.87 | 8.18 | 6.85 | 7.82 | 7.78 | qfq | 520,989,491 | 3,917,622,185 | 14.16% |
| 2025-11-18 | 7.13 | 7.18 | 6.79 | 6.85 | 6.82 | qfq | 181,613,883 | 1,249,976,546 | -3.93% |
| 2025-11-17 | 7.11 | 7.44 | 7.09 | 7.13 | 7.09 | qfq | 322,600,157 | 2,332,719,068 | 7.38% |
| 2025-11-14 | 6.56 | 6.72 | 6.54 | 6.64 | 6.61 | qfq | 58,308,441 | 388,267,204 | 0.76% |
| 2025-11-13 | 6.55 | 6.63 | 6.52 | 6.59 | 6.56 | qfq | 38,519,100 | 253,779,590 | 0.46% |
| 2025-11-12 | 6.65 | 6.67 | 6.48 | 6.56 | 6.53 | qfq | 62,100,991 | 406,689,985 | -1.50% |
| 2025-11-11 | 6.71 | 6.74 | 6.64 | 6.66 | 6.63 | qfq | 42,442,689 | 283,368,917 | -0.60% |
| 2025-11-10 | 6.78 | 6.80 | 6.62 | 6.70 | 6.67 | qfq | 68,792,147 | 459,040,520 | -1.03% |
| 2025-11-07 | 6.82 | 6.92 | 6.77 | 6.77 | 6.74 | qfq | 80,420,163 | 549,671,066 | -1.17% |
| 2025-11-06 | 6.91 | 6.93 | 6.80 | 6.85 | 6.82 | qfq | 71,608,359 | 490,363,041 | -1.30% |
| 2025-11-05 | 6.76 | 7.01 | 6.73 | 6.94 | 6.90 | qfq | 103,467,184 | 713,591,615 | 1.46% |
| 2025-11-04 | 6.84 | 6.92 | 6.79 | 6.84 | 6.81 | qfq | 77,938,865 | 534,219,140 | -0.73% |
| 2025-11-03 | 6.75 | 6.90 | 6.75 | 6.89 | 6.86 | qfq | 100,621,329 | 688,172,586 | 2.23% |
| 2025-10-31 | 6.86 | 6.90 | 6.74 | 6.74 | 6.71 | qfq | 79,475,536 | 539,551,523 | -1.46% |
| 2025-10-30 | 6.93 | 6.95 | 6.81 | 6.84 | 6.81 | qfq | 102,340,772 | 703,940,579 | -2.29% |
| 2025-10-29 | 6.92 | 7.08 | 6.82 | 7.00 | 6.96 | qfq | 179,842,698 | 1,245,758,076 | 0.29% |
| 2025-10-28 | 6.74 | 7.29 | 6.70 | 6.98 | 6.94 | qfq | 294,361,138 | 2,050,821,465 | 6.89% |
| 2025-10-27 | 6.47 | 6.54 | 6.45 | 6.53 | 6.50 | qfq | 56,066,450 | 365,188,086 | 1.24% |
| 2025-10-24 | 6.40 | 6.51 | 6.40 | 6.45 | 6.42 | qfq | 47,800,363 | 309,301,353 | 1.10% |
| 2025-10-23 | 6.43 | 6.44 | 6.26 | 6.38 | 6.35 | qfq | 48,461,099 | 306,348,107 | -1.24% |
| 2025-10-22 | 6.46 | 6.51 | 6.44 | 6.46 | 6.43 | qfq | 41,855,780 | 270,561,137 | -0.77% |
| 2025-10-21 | 6.32 | 6.55 | 6.31 | 6.51 | 6.48 | qfq | 78,608,995 | 510,924,462 | 2.52% |
| 2025-10-20 | 6.25 | 6.36 | 6.25 | 6.35 | 6.32 | qfq | 38,104,039 | 240,364,766 | 1.76% |
| 2025-10-17 | 6.36 | 6.42 | 6.23 | 6.24 | 6.21 | qfq | 47,219,979 | 298,362,774 | -2.35% |
| 2025-10-16 | 6.50 | 6.51 | 6.35 | 6.39 | 6.36 | qfq | 48,327,400 | 309,728,227 | -1.69% |
| 2025-10-15 | 6.46 | 6.55 | 6.37 | 6.50 | 6.47 | qfq | 69,518,078 | 449,450,258 | -0.61% |
| 2025-10-14 | 6.44 | 6.61 | 6.42 | 6.54 | 6.51 | qfq | 108,583,571 | 709,545,551 | 1.71% |
| 2025-10-13 | 6.19 | 6.44 | 6.14 | 6.43 | 6.40 | qfq | 64,504,960 | 409,750,824 | 0.63% |
| 2025-10-10 | 6.34 | 6.42 | 6.32 | 6.39 | 6.36 | qfq | 59,087,940 | 376,557,874 | 0.31% |
| 2025-10-09 | 6.30 | 6.39 | 6.25 | 6.37 | 6.34 | qfq | 55,954,948 | 354,832,928 | 1.43% |
| 2025-09-30 | 6.17 | 6.32 | 6.17 | 6.28 | 6.25 | qfq | 51,012,498 | 319,607,540 | 1.45% |
| 2025-09-29 | 6.15 | 6.19 | 6.07 | 6.19 | 6.16 | qfq | 43,285,655 | 266,005,657 | 0.32% |
| 2025-09-26 | 6.18 | 6.32 | 6.14 | 6.17 | 6.14 | qfq | 58,687,300 | 365,586,325 | -0.16% |
| 2025-09-25 | 6.22 | 6.30 | 6.18 | 6.18 | 6.15 | qfq | 38,372,700 | 238,922,952 | -1.44% |
| 2025-09-24 | 6.15 | 6.27 | 6.10 | 6.27 | 6.24 | qfq | 45,117,751 | 280,308,407 | 1.46% |
| 2025-09-23 | 6.35 | 6.39 | 6.05 | 6.18 | 6.15 | qfq | 75,625,588 | 465,791,254 | -2.37% |
| 2025-09-22 | 6.29 | 6.34 | 6.20 | 6.33 | 6.30 | qfq | 54,203,200 | 339,338,136 | 0.48% |
| 2025-09-19 | 6.36 | 6.46 | 6.28 | 6.30 | 6.27 | qfq | 52,549,513 | 333,928,431 | -0.94% |
| 2025-09-18 | 6.46 | 6.57 | 6.31 | 6.36 | 6.33 | qfq | 86,588,457 | 559,928,856 | -1.55% |
| 2025-09-17 | 6.48 | 6.51 | 6.43 | 6.46 | 6.43 | qfq | 49,331,108 | 318,921,697 | -1.07% |
| 2025-09-16 | 6.49 | 6.54 | 6.40 | 6.53 | 6.50 | qfq | 58,216,689 | 376,622,148 | 0.62% |
| 2025-09-15 | 6.49 | 6.54 | 6.43 | 6.49 | 6.46 | qfq | 44,877,348 | 290,672,211 | -0.15% |
| 2025-09-12 | 6.50 | 6.58 | 6.48 | 6.50 | 6.47 | qfq | 55,635,870 | 363,254,639 | 0.00% |
| 2025-09-11 | 6.40 | 6.50 | 6.34 | 6.50 | 6.47 | qfq | 61,606,672 | 396,786,559 | 1.56% |
| 2025-09-10 | 6.44 | 6.50 | 6.31 | 6.40 | 6.37 | qfq | 64,955,423 | 415,608,496 | -0.93% |
| 2025-09-09 | 6.55 | 6.60 | 6.44 | 6.46 | 6.43 | qfq | 60,861,782 | 396,655,537 | -1.52% |
| 2025-09-08 | 6.59 | 6.63 | 6.48 | 6.56 | 6.53 | qfq | 59,832,601 | 392,316,502 | -0.30% |
| 2025-09-05 | 6.47 | 6.59 | 6.41 | 6.58 | 6.55 | qfq | 55,615,875 | 362,709,048 | 1.70% |
| 2025-09-04 | 6.58 | 6.70 | 6.38 | 6.47 | 6.44 | qfq | 83,497,297 | 549,338,121 | -2.56% |
| 2025-09-03 | 7.20 | 7.22 | 6.59 | 6.64 | 6.61 | qfq | 133,324,297 | 913,151,524 | -7.39% |
| 2025-09-02 | 7.41 | 7.41 | 7.11 | 7.17 | 7.13 | qfq | 101,350,618 | 729,665,580 | -3.24% |
| 2025-09-01 | 7.39 | 7.42 | 7.28 | 7.41 | 7.37 | qfq | 94,575,734 | 694,993,755 | 0.14% |
| 2025-08-29 | 7.42 | 7.44 | 7.32 | 7.40 | 7.36 | qfq | 103,547,848 | 763,903,134 | -0.13% |
| 2025-08-28 | 7.16 | 7.42 | 7.10 | 7.41 | 7.37 | qfq | 142,239,714 | 1,029,328,690 | 3.35% |
| 2025-08-27 | 7.48 | 7.62 | 7.17 | 7.17 | 7.13 | qfq | 166,113,180 | 1,229,263,448 | -2.32% |
| 2025-08-26 | 7.43 | 7.43 | 7.30 | 7.34 | 7.30 | qfq | 97,697,272 | 718,642,148 | -1.48% |
| 2025-08-25 | 7.50 | 7.50 | 7.34 | 7.45 | 7.41 | qfq | 144,149,996 | 1,071,850,912 | -0.27% |
| 2025-08-22 | 7.35 | 7.48 | 7.32 | 7.47 | 7.43 | qfq | 116,996,786 | 866,458,082 | 1.22% |
| 2025-08-21 | 7.47 | 7.52 | 7.32 | 7.38 | 7.34 | qfq | 118,935,943 | 881,359,759 | -1.60% |
| 2025-08-20 | 7.57 | 7.61 | 7.37 | 7.50 | 7.46 | qfq | 155,174,437 | 1,162,682,230 | -0.92% |
| 2025-08-19 | 7.78 | 7.93 | 7.53 | 7.57 | 7.53 | qfq | 215,716,884 | 1,648,587,699 | -2.95% |
| 2025-08-18 | 7.35 | 7.90 | 7.35 | 7.80 | 7.76 | qfq | 371,002,239 | 2,846,931,030 | 9.09% |
| 2025-08-15 | 7.07 | 7.17 | 7.03 | 7.15 | 7.11 | qfq | 100,488,300 | 715,480,856 | 0.70% |
| 2025-08-14 | 7.28 | 7.30 | 7.08 | 7.10 | 7.06 | qfq | 153,506,386 | 1,096,113,488 | -2.74% |
| 2025-08-13 | 7.20 | 7.42 | 7.17 | 7.30 | 7.26 | qfq | 173,760,290 | 1,270,485,690 | 1.11% |
| 2025-08-12 | 7.20 | 7.49 | 7.15 | 7.22 | 7.18 | qfq | 149,416,017 | 1,088,006,374 | 0.28% |
| 2025-08-11 | 7.26 | 7.32 | 7.16 | 7.20 | 7.16 | qfq | 116,839,002 | 841,523,953 | -0.83% |
| 2025-08-08 | 7.24 | 7.44 | 7.23 | 7.26 | 7.22 | qfq | 137,275,411 | 1,003,839,053 | -0.27% |
| 2025-08-07 | 7.36 | 7.39 | 7.21 | 7.28 | 7.24 | qfq | 163,212,721 | 1,188,185,899 | -1.75% |
| 2025-08-06 | 7.10 | 7.44 | 7.10 | 7.41 | 7.37 | qfq | 277,276,989 | 2,039,606,212 | 4.22% |
| 2025-08-05 | 7.05 | 7.24 | 7.00 | 7.11 | 7.07 | qfq | 149,273,007 | 1,062,787,624 | 1.14% |
| 2025-08-04 | 6.70 | 7.04 | 6.69 | 7.03 | 6.99 | qfq | 129,947,298 | 901,706,229 | 4.15% |
| 2025-08-01 | 6.90 | 6.90 | 6.67 | 6.75 | 6.72 | qfq | 113,791,854 | 770,547,585 | -2.60% |
| 2025-07-31 | 7.08 | 7.18 | 6.89 | 6.93 | 6.90 | qfq | 120,601,600 | 845,893,232 | -2.94% |
| 2025-07-30 | 7.14 | 7.24 | 7.04 | 7.14 | 7.10 | qfq | 155,094,521 | 1,107,653,160 | -0.42% |
| 2025-07-29 | 7.00 | 7.20 | 6.96 | 7.17 | 7.13 | qfq | 190,608,896 | 1,361,102,757 | 1.85% |
| 2025-07-28 | 6.89 | 7.07 | 6.87 | 7.04 | 7.00 | qfq | 127,455,442 | 889,825,972 | 2.33% |
| 2025-07-25 | 6.94 | 6.97 | 6.84 | 6.88 | 6.85 | qfq | 82,734,218 | 569,982,685 | -1.15% |
| 2025-07-24 | 6.86 | 7.04 | 6.80 | 6.96 | 6.92 | qfq | 113,073,366 | 781,079,510 | 1.46% |
| 2025-07-23 | 7.05 | 7.06 | 6.85 | 6.86 | 6.83 | qfq | 124,024,486 | 858,982,167 | -3.24% |
| 2025-07-22 | 6.94 | 7.14 | 6.92 | 7.09 | 7.05 | qfq | 154,908,928 | 1,093,065,669 | 1.72% |
| 2025-07-21 | 7.00 | 7.00 | 6.84 | 6.97 | 6.93 | qfq | 117,934,301 | 817,725,071 | -0.57% |
| 2025-07-18 | 7.05 | 7.09 | 7.00 | 7.01 | 6.97 | qfq | 82,444,170 | 579,407,281 | -0.99% |
| 2025-07-17 | 7.02 | 7.08 | 6.98 | 7.08 | 7.04 | qfq | 96,699,228 | 680,617,124 | 0.71% |
| 2025-07-16 | 7.08 | 7.09 | 6.97 | 7.03 | 6.99 | qfq | 79,029,823 | 555,925,986 | -0.99% |
| 2025-07-15 | 7.05 | 7.18 | 6.98 | 7.10 | 7.06 | qfq | 116,739,799 | 825,202,973 | 0.71% |
| 2025-07-14 | 7.04 | 7.14 | 7.00 | 7.05 | 7.01 | qfq | 104,748,370 | 738,548,449 | -0.56% |
| 2025-07-11 | 6.90 | 7.17 | 6.90 | 7.09 | 7.05 | qfq | 186,737,811 | 1,323,937,535 | 2.60% |
| 2025-07-10 | 6.93 | 6.95 | 6.82 | 6.91 | 6.88 | qfq | 112,288,257 | 773,173,039 | -0.86% |
| 2025-07-09 | 7.04 | 7.20 | 6.95 | 6.97 | 6.93 | qfq | 156,971,317 | 1,107,854,130 | -0.71% |
| 2025-07-08 | 6.95 | 7.05 | 6.89 | 7.02 | 6.98 | qfq | 137,184,511 | 957,316,453 | 0.14% |
| 2025-07-07 | 6.85 | 7.05 | 6.85 | 7.01 | 6.97 | qfq | 168,046,518 | 1,167,984,467 | 1.89% |
| 2025-07-04 | 7.09 | 7.09 | 6.86 | 6.88 | 6.85 | qfq | 195,545,975 | 1,356,635,849 | -2.96% |
| 2025-07-03 | 7.29 | 7.49 | 7.05 | 7.09 | 7.05 | qfq | 297,257,925 | 2,136,378,682 | -4.96% |
| 2025-07-02 | 7.60 | 7.98 | 7.32 | 7.46 | 7.42 | qfq | 439,170,430 | 3,366,889,856 | 1.63% |
| 2025-07-01 | 7.30 | 8.00 | 7.09 | 7.34 | 7.30 | qfq | 386,779,650 | 2,873,836,280 | -0.68% |
| 2025-06-30 | 6.98 | 7.45 | 6.95 | 7.39 | 7.35 | qfq | 301,068,241 | 2,179,847,541 | 5.87% |
| 2025-06-27 | 6.78 | 7.06 | 6.76 | 6.98 | 6.94 | qfq | 250,628,413 | 1,738,700,225 | 2.50% |
| 2025-06-26 | 6.68 | 7.24 | 6.65 | 6.81 | 6.78 | qfq | 348,991,660 | 2,437,060,613 | 0.89% |
| 2025-06-25 | 6.46 | 6.87 | 6.46 | 6.75 | 6.72 | qfq | 287,612,271 | 1,925,238,695 | 4.33% |
| 2025-06-24 | 6.48 | 6.54 | 6.36 | 6.47 | 6.44 | qfq | 195,102,252 | 1,258,063,423 | -3.43% |
| 2025-06-23 | 6.40 | 6.78 | 6.40 | 6.70 | 6.67 | qfq | 208,604,920 | 1,377,950,952 | 5.51% |
| 2025-06-20 | 6.33 | 6.55 | 6.25 | 6.35 | 6.32 | qfq | 161,077,196 | 1,032,683,832 | -0.78% |
| 2025-06-19 | 6.50 | 6.55 | 6.26 | 6.40 | 6.37 | qfq | 181,012,450 | 1,157,001,937 | -3.03% |
| 2025-06-18 | 6.46 | 6.95 | 6.43 | 6.60 | 6.57 | qfq | 283,515,960 | 1,893,137,580 | 0.92% |
| 2025-06-17 | 6.29 | 6.58 | 6.21 | 6.54 | 6.51 | qfq | 233,106,511 | 1,492,456,866 | 3.15% |
| 2025-06-16 | 6.43 | 6.44 | 6.26 | 6.34 | 6.31 | qfq | 171,729,721 | 1,086,875,080 | -1.09% |
| 2025-06-13 | 6.15 | 6.61 | 6.14 | 6.41 | 6.38 | qfq | 351,656,893 | 2,244,741,471 | 4.40% |
| 2025-06-12 | 6.04 | 6.17 | 6.01 | 6.14 | 6.11 | qfq | 89,441,431 | 548,419,701 | 0.99% |
| 2025-06-11 | 6.05 | 6.15 | 6.03 | 6.08 | 6.05 | qfq | 68,651,521 | 418,594,567 | 0.16% |
| 2025-06-10 | 6.27 | 6.29 | 5.98 | 6.07 | 6.04 | qfq | 111,374,175 | 681,764,804 | -1.94% |
| 2025-06-09 | 6.15 | 6.25 | 6.12 | 6.19 | 6.16 | qfq | 84,270,317 | 521,849,807 | 0.81% |
| 2025-06-06 | 6.15 | 6.19 | 6.11 | 6.14 | 6.11 | qfq | 69,881,050 | 429,570,402 | -0.32% |
| 2025-06-05 | 6.20 | 6.22 | 6.13 | 6.16 | 6.13 | qfq | 107,883,529 | 664,634,990 | -1.28% |
| 2025-06-04 | 6.18 | 6.42 | 6.15 | 6.24 | 6.21 | qfq | 184,050,141 | 1,156,876,881 | 0.48% |
| 2025-06-03 | 6.02 | 6.25 | 6.00 | 6.21 | 6.18 | qfq | 172,197,388 | 1,059,496,151 | 4.02% |
| 2025-05-30 | 6.00 | 6.09 | 5.91 | 5.97 | 5.94 | qfq | 95,133,200 | 569,962,891 | -1.16% |
| 2025-05-29 | 5.91 | 6.06 | 5.89 | 6.04 | 6.01 | qfq | 106,668,660 | 639,048,001 | 1.34% |
| 2025-05-28 | 5.82 | 6.04 | 5.81 | 5.96 | 5.93 | qfq | 118,930,425 | 707,329,182 | 2.05% |
| 2025-05-27 | 5.86 | 5.87 | 5.76 | 5.84 | 5.81 | qfq | 65,923,000 | 382,354,649 | -0.68% |
| 2025-05-26 | 5.79 | 5.94 | 5.76 | 5.88 | 5.85 | qfq | 60,640,600 | 355,654,899 | 1.20% |
| 2025-05-23 | 5.91 | 5.99 | 5.81 | 5.81 | 5.78 | qfq | 87,452,500 | 515,903,166 | -2.35% |
| 2025-05-22 | 5.96 | 6.09 | 5.90 | 5.95 | 5.92 | qfq | 78,742,600 | 472,769,869 | -0.67% |
| 2025-05-21 | 6.13 | 6.14 | 5.98 | 5.99 | 5.96 | qfq | 108,066,425 | 650,725,757 | -2.92% |
| 2025-05-20 | 6.11 | 6.22 | 6.05 | 6.17 | 6.14 | qfq | 106,117,073 | 651,835,587 | 0.16% |
| 2025-05-19 | 6.22 | 6.25 | 6.10 | 6.16 | 6.13 | qfq | 106,878,335 | 657,338,882 | 0.16% |
| 2025-05-16 | 6.10 | 6.45 | 6.10 | 6.15 | 6.12 | qfq | 185,119,791 | 1,158,138,870 | 2.84% |
| 2025-05-15 | 6.13 | 6.21 | 5.98 | 5.98 | 5.95 | qfq | 121,511,401 | 736,096,614 | -2.92% |
| 2025-05-14 | 6.23 | 6.25 | 6.11 | 6.16 | 6.13 | qfq | 131,280,864 | 808,340,320 | -0.81% |
| 2025-05-13 | 6.49 | 6.55 | 6.20 | 6.21 | 6.18 | qfq | 202,243,831 | 1,276,685,363 | -4.17% |
| 2025-05-12 | 6.19 | 6.74 | 6.19 | 6.48 | 6.45 | qfq | 292,697,074 | 1,909,285,968 | 4.01% |
| 2025-05-09 | 6.58 | 6.62 | 6.22 | 6.23 | 6.20 | qfq | 223,626,459 | 1,415,603,870 | -5.18% |
| 2025-05-08 | 6.48 | 6.67 | 6.32 | 6.57 | 6.54 | qfq | 266,600,262 | 1,733,338,516 | 0.46% |
| 2025-05-07 | 6.19 | 6.99 | 6.07 | 6.54 | 6.51 | qfq | 378,622,645 | 2,430,590,364 | 6.86% |
| 2025-05-06 | 5.93 | 6.14 | 5.92 | 6.12 | 6.09 | qfq | 187,516,406 | 1,138,581,129 | 4.08% |
| 2025-04-30 | 5.92 | 5.95 | 5.84 | 5.88 | 5.85 | qfq | 146,558,106 | 862,504,196 | -0.68% |
| 2025-04-29 | 5.64 | 6.00 | 5.56 | 5.92 | 5.89 | qfq | 236,360,891 | 1,387,896,621 | 4.59% |
| 2025-04-28 | 5.66 | 5.88 | 5.59 | 5.66 | 5.63 | qfq | 133,662,529 | 765,504,760 | -1.05% |
| 2025-04-25 | 5.68 | 5.83 | 5.61 | 5.72 | 5.69 | qfq | 119,348,600 | 683,488,568 | 0.70% |
| 2025-04-24 | 5.83 | 5.89 | 5.66 | 5.68 | 5.65 | qfq | 142,476,620 | 815,671,921 | -3.57% |
| 2025-04-23 | 5.70 | 5.98 | 5.61 | 5.89 | 5.86 | qfq | 225,498,406 | 1,308,459,076 | 4.06% |
| 2025-04-22 | 5.72 | 5.74 | 5.59 | 5.66 | 5.63 | qfq | 122,652,600 | 694,858,743 | -2.08% |
| 2025-04-21 | 5.70 | 5.79 | 5.61 | 5.78 | 5.75 | qfq | 157,948,664 | 903,732,626 | 0.35% |
| 2025-04-18 | 5.56 | 5.88 | 5.49 | 5.76 | 5.73 | qfq | 220,259,916 | 1,263,237,684 | 3.23% |
| 2025-04-17 | 5.55 | 5.75 | 5.50 | 5.58 | 5.55 | qfq | 119,917,070 | 678,560,795 | 0.18% |
| 2025-04-16 | 5.71 | 5.83 | 5.47 | 5.57 | 5.54 | qfq | 129,752,700 | 728,974,307 | -2.96% |
| 2025-04-15 | 5.84 | 5.86 | 5.62 | 5.74 | 5.71 | qfq | 146,512,400 | 837,450,181 | -2.38% |
| 2025-04-14 | 5.78 | 6.05 | 5.74 | 5.88 | 5.85 | qfq | 199,490,120 | 1,178,881,564 | 2.98% |
| 2025-04-11 | 5.72 | 5.86 | 5.68 | 5.71 | 5.68 | qfq | 175,558,670 | 1,010,288,959 | -1.55% |
| 2025-04-10 | 5.76 | 6.01 | 5.70 | 5.80 | 5.77 | qfq | 333,658,969 | 1,963,756,393 | -1.02% |
| 2025-04-09 | 5.00 | 5.95 | 4.98 | 5.86 | 5.83 | qfq | 384,313,364 | 2,132,000,549 | 14.68% |
| 2025-04-08 | 4.84 | 5.26 | 4.84 | 5.11 | 5.08 | qfq | 245,957,160 | 1,252,433,240 | 7.13% |
| 2025-04-07 | 5.18 | 5.43 | 4.58 | 4.77 | 4.75 | qfq | 245,839,582 | 1,224,370,226 | -16.32% |
| 2025-04-03 | 5.89 | 5.98 | 5.67 | 5.70 | 5.67 | qfq | 150,647,124 | 874,953,039 | -2.40% |
| 2025-04-02 | 6.00 | 6.05 | 5.78 | 5.84 | 5.81 | qfq | 146,452,303 | 860,453,797 | -2.01% |
| 2025-04-01 | 6.12 | 6.25 | 5.93 | 5.96 | 5.93 | qfq | 202,353,672 | 1,221,082,129 | 0.68% |
| 2025-03-31 | 6.03 | 6.09 | 5.73 | 5.92 | 5.89 | qfq | 189,160,408 | 1,109,749,201 | -4.21% |
| 2025-03-28 | 6.34 | 6.39 | 6.15 | 6.18 | 6.15 | qfq | 174,612,212 | 1,085,727,855 | -2.37% |
| 2025-03-27 | 6.60 | 6.67 | 6.18 | 6.33 | 6.30 | qfq | 292,084,572 | 1,841,459,359 | -3.65% |
| 2025-03-26 | 6.60 | 7.07 | 6.56 | 6.57 | 6.54 | qfq | 309,166,739 | 2,093,324,276 | -2.38% |
| 2025-03-25 | 7.28 | 7.42 | 6.62 | 6.73 | 6.70 | qfq | 379,902,078 | 2,680,776,302 | -11.45% |
| 2025-03-24 | 7.08 | 7.63 | 6.85 | 7.60 | 7.56 | qfq | 483,763,365 | 3,507,762,281 | 9.35% |
| 2025-03-21 | 6.95 | 7.65 | 6.82 | 6.95 | 6.91 | qfq | 577,060,304 | 4,167,178,282 | -0.29% |
| 2025-03-20 | 5.94 | 7.26 | 5.88 | 6.97 | 6.93 | qfq | 506,501,340 | 3,350,165,767 | 15.02% |
| 2025-03-19 | 5.78 | 6.35 | 5.75 | 6.06 | 6.03 | qfq | 308,647,223 | 1,880,800,552 | 1.85% |
| 2025-03-18 | 5.78 | 6.12 | 5.74 | 5.95 | 5.92 | qfq | 295,549,307 | 1,747,390,731 | 2.06% |
| 2025-03-17 | 5.65 | 6.37 | 5.60 | 5.83 | 5.80 | qfq | 351,662,058 | 2,091,021,263 | 5.05% |
| 2025-03-14 | 5.65 | 5.79 | 5.36 | 5.55 | 5.52 | qfq | 289,324,984 | 1,606,129,873 | 0.36% |
| 2025-03-13 | 5.17 | 5.57 | 5.06 | 5.53 | 5.50 | qfq | 227,307,702 | 1,208,538,470 | 6.76% |
| 2025-03-12 | 5.27 | 5.30 | 5.16 | 5.18 | 5.15 | qfq | 127,893,065 | 666,066,716 | -2.63% |
| 2025-03-11 | 5.10 | 5.40 | 5.07 | 5.32 | 5.29 | qfq | 151,166,685 | 792,952,497 | 2.11% |
| 2025-03-10 | 5.01 | 5.28 | 5.01 | 5.21 | 5.18 | qfq | 155,893,185 | 805,856,900 | 4.41% |
| 2025-03-07 | 4.91 | 5.15 | 4.88 | 4.99 | 4.96 | qfq | 125,067,632 | 628,368,946 | 1.42% |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.92 | 4.90 | qfq | 67,938,752 | 333,013,019 | 0.61% |
| 2025-03-05 | 4.85 | 4.91 | 4.81 | 4.89 | 4.87 | qfq | 67,860,108 | 329,742,737 | -0.81% |
| 2025-03-04 | 4.65 | 4.98 | 4.62 | 4.93 | 4.91 | qfq | 128,089,952 | 622,157,560 | 6.02% |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.65 | 4.63 | qfq | 36,177,000 | 170,060,240 | 0.22% |
| 2025-02-28 | 4.81 | 4.82 | 4.63 | 4.64 | 4.62 | qfq | 45,840,550 | 216,443,103 | -3.73% |
| 2025-02-27 | 4.89 | 4.90 | 4.74 | 4.82 | 4.80 | qfq | 48,803,500 | 235,217,122 | -1.43% |
| 2025-02-26 | 4.87 | 4.90 | 4.83 | 4.89 | 4.87 | qfq | 46,883,350 | 228,182,082 | 0.82% |
| 2025-02-25 | 4.81 | 4.91 | 4.76 | 4.85 | 4.83 | qfq | 47,761,050 | 231,857,120 | 0.00% |
| 2025-02-24 | 4.84 | 4.88 | 4.80 | 4.85 | 4.83 | qfq | 47,915,853 | 231,963,407 | 0.21% |
| 2025-02-21 | 4.78 | 4.85 | 4.75 | 4.84 | 4.82 | qfq | 51,928,583 | 249,717,677 | 0.62% |
| 2025-02-20 | 4.75 | 4.84 | 4.70 | 4.81 | 4.79 | qfq | 49,153,813 | 235,377,299 | 1.05% |
| 2025-02-19 | 4.62 | 4.77 | 4.61 | 4.76 | 4.74 | qfq | 48,217,887 | 227,627,817 | 2.59% |
| 2025-02-18 | 4.86 | 4.87 | 4.62 | 4.64 | 4.62 | qfq | 71,745,350 | 340,707,449 | -5.11% |
| 2025-02-17 | 4.71 | 5.02 | 4.71 | 4.89 | 4.87 | qfq | 123,776,029 | 604,054,075 | 4.71% |
| 2025-02-14 | 4.70 | 4.73 | 4.64 | 4.67 | 4.65 | qfq | 36,519,929 | 170,573,671 | -0.64% |
| 2025-02-13 | 4.74 | 4.78 | 4.70 | 4.70 | 4.68 | qfq | 37,018,301 | 175,458,677 | -0.84% |
| 2025-02-12 | 4.71 | 4.74 | 4.67 | 4.74 | 4.72 | qfq | 36,844,700 | 173,526,954 | 0.64% |
| 2025-02-11 | 4.76 | 4.76 | 4.66 | 4.71 | 4.69 | qfq | 37,959,789 | 178,258,310 | -1.46% |
| 2025-02-10 | 4.72 | 4.79 | 4.72 | 4.78 | 4.76 | qfq | 50,366,467 | 239,184,969 | 1.27% |
| 2025-02-07 | 4.69 | 4.77 | 4.65 | 4.72 | 4.70 | qfq | 62,268,400 | 293,814,990 | 0.43% |
| 2025-02-06 | 4.59 | 4.70 | 4.54 | 4.70 | 4.68 | qfq | 54,632,500 | 252,979,703 | 2.62% |
| 2025-02-05 | 4.51 | 4.58 | 4.46 | 4.58 | 4.56 | qfq | 50,581,349 | 229,833,331 | 2.69% |
| 2025-01-27 | 4.48 | 4.61 | 4.45 | 4.46 | 4.44 | qfq | 58,746,399 | 265,181,264 | 1.59% |
| 2025-01-24 | 4.36 | 4.41 | 4.34 | 4.39 | 4.37 | qfq | 28,527,414 | 124,855,615 | 0.69% |
| 2025-01-23 | 4.42 | 4.50 | 4.36 | 4.36 | 4.34 | qfq | 34,793,440 | 154,582,506 | -0.23% |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | 4.35 | qfq | 22,580,300 | 98,940,932 | -1.13% |
| 2025-01-21 | 4.50 | 4.50 | 4.37 | 4.42 | 4.40 | qfq | 28,943,500 | 127,767,373 | -1.12% |
| 2025-01-20 | 4.51 | 4.54 | 4.45 | 4.47 | 4.45 | qfq | 26,153,900 | 117,410,191 | -0.22% |
| 2025-01-17 | 4.52 | 4.58 | 4.46 | 4.48 | 4.46 | qfq | 28,790,400 | 129,623,074 | -0.88% |
| 2025-01-16 | 4.51 | 4.58 | 4.45 | 4.52 | 4.50 | qfq | 36,102,600 | 162,969,890 | 0.67% |
| 2025-01-15 | 4.50 | 4.55 | 4.47 | 4.49 | 4.47 | qfq | 27,517,026 | 123,759,493 | -1.10% |
| 2025-01-14 | 4.38 | 4.54 | 4.34 | 4.54 | 4.52 | qfq | 45,732,950 | 204,167,264 | 4.85% |
| 2025-01-13 | 4.27 | 4.36 | 4.21 | 4.33 | 4.31 | qfq | 26,120,800 | 112,374,107 | 0.46% |
| 2025-01-10 | 4.44 | 4.48 | 4.31 | 4.31 | 4.29 | qfq | 31,944,135 | 140,607,767 | -3.36% |
| 2025-01-09 | 4.39 | 4.51 | 4.37 | 4.46 | 4.44 | qfq | 38,073,150 | 169,578,486 | 0.68% |
| 2025-01-08 | 4.42 | 4.48 | 4.26 | 4.43 | 4.41 | qfq | 50,714,180 | 223,182,368 | 0.68% |
| 2025-01-07 | 4.32 | 4.40 | 4.32 | 4.40 | 4.38 | qfq | 29,257,600 | 127,567,589 | 2.09% |
| 2025-01-06 | 4.28 | 4.38 | 4.22 | 4.31 | 4.29 | qfq | 31,226,850 | 134,495,944 | -0.46% |
| 2025-01-03 | 4.51 | 4.56 | 4.31 | 4.33 | 4.31 | qfq | 43,791,900 | 193,138,293 | -3.99% |
| 2025-01-02 | 4.65 | 4.70 | 4.47 | 4.51 | 4.49 | qfq | 41,970,704 | 192,163,049 | -3.63% |
| 2024-12-31 | 4.84 | 4.88 | 4.67 | 4.68 | 4.66 | qfq | 36,501,100 | 173,285,183 | -3.31% |
| 2024-12-30 | 4.90 | 4.96 | 4.80 | 4.84 | 4.82 | qfq | 31,933,300 | 155,026,689 | -1.43% |
| 2024-12-27 | 4.85 | 5.00 | 4.85 | 4.91 | 4.89 | qfq | 52,529,800 | 259,370,827 | 2.08% |
| 2024-12-26 | 4.79 | 4.87 | 4.79 | 4.81 | 4.79 | qfq | 29,144,250 | 140,817,333 | 0.42% |
| 2024-12-25 | 4.95 | 4.96 | 4.72 | 4.79 | 4.77 | qfq | 54,838,300 | 262,875,433 | -3.23% |
| 2024-12-24 | 4.98 | 5.05 | 4.88 | 4.95 | 4.93 | qfq | 45,146,290 | 223,190,898 | -0.80% |
| 2024-12-23 | 5.15 | 5.16 | 4.97 | 4.99 | 4.96 | qfq | 64,773,500 | 326,329,011 | -3.29% |
| 2024-12-20 | 5.12 | 5.20 | 5.12 | 5.16 | 5.13 | qfq | 38,747,650 | 199,747,971 | 0.39% |
| 2024-12-19 | 5.08 | 5.15 | 5.01 | 5.14 | 5.11 | qfq | 39,294,229 | 200,216,210 | -0.19% |
| 2024-12-18 | 5.12 | 5.23 | 5.12 | 5.15 | 5.12 | qfq | 42,517,050 | 219,974,723 | 0.00% |
| 2024-12-17 | 5.27 | 5.38 | 5.13 | 5.15 | 5.12 | qfq | 62,541,143 | 328,483,188 | -2.65% |
| 2024-12-16 | 5.32 | 5.37 | 5.25 | 5.29 | 5.26 | qfq | 47,022,600 | 249,593,270 | -1.31% |
| 2024-12-13 | 5.47 | 5.48 | 5.34 | 5.36 | 5.33 | qfq | 73,939,350 | 398,305,586 | -2.90% |
| 2024-12-12 | 5.56 | 5.59 | 5.43 | 5.52 | 5.49 | qfq | 81,595,403 | 449,313,240 | -0.72% |
| 2024-12-11 | 5.40 | 5.58 | 5.37 | 5.56 | 5.53 | qfq | 114,418,903 | 631,393,943 | 2.77% |
| 2024-12-10 | 5.50 | 5.56 | 5.40 | 5.41 | 5.38 | qfq | 93,852,250 | 513,348,146 | 0.93% |
| 2024-12-09 | 5.45 | 5.47 | 5.30 | 5.36 | 5.33 | qfq | 71,971,300 | 386,893,195 | -2.37% |
| 2024-12-06 | 5.36 | 5.56 | 5.36 | 5.49 | 5.46 | qfq | 101,240,206 | 551,832,978 | 2.43% |
| 2024-12-05 | 5.23 | 5.39 | 5.20 | 5.36 | 5.33 | qfq | 54,670,752 | 291,292,066 | 1.71% |
| 2024-12-04 | 5.37 | 5.43 | 5.25 | 5.27 | 5.24 | qfq | 68,352,436 | 365,038,534 | -2.23% |
| 2024-12-03 | 5.40 | 5.43 | 5.31 | 5.39 | 5.36 | qfq | 67,240,800 | 361,312,805 | -0.92% |
| 2024-12-02 | 5.23 | 5.44 | 5.19 | 5.44 | 5.41 | qfq | 99,017,903 | 532,355,443 | 4.21% |
| 2024-11-29 | 5.17 | 5.25 | 5.11 | 5.22 | 5.19 | qfq | 66,501,208 | 345,755,886 | 1.36% |
| 2024-11-28 | 5.16 | 5.24 | 5.12 | 5.15 | 5.12 | qfq | 59,620,968 | 308,944,778 | -0.19% |
| 2024-11-27 | 5.03 | 5.16 | 4.90 | 5.16 | 5.13 | qfq | 61,430,368 | 309,475,154 | 1.98% |
| 2024-11-26 | 5.11 | 5.18 | 5.05 | 5.06 | 5.03 | qfq | 49,996,533 | 255,004,217 | -1.75% |
| 2024-11-25 | 5.19 | 5.25 | 5.05 | 5.15 | 5.12 | qfq | 94,728,635 | 484,167,428 | -3.20% |
| 2024-11-22 | 5.24 | 5.68 | 5.18 | 5.32 | 5.29 | qfq | 170,612,437 | 927,356,652 | 0.95% |
| 2024-11-21 | 5.27 | 5.33 | 5.19 | 5.27 | 5.24 | qfq | 63,467,837 | 332,892,754 | -0.19% |
| 2024-11-20 | 5.13 | 5.30 | 5.09 | 5.28 | 5.25 | qfq | 83,941,359 | 437,080,652 | 2.92% |
| 2024-11-19 | 5.04 | 5.14 | 4.94 | 5.13 | 5.10 | qfq | 69,936,270 | 352,711,818 | 1.99% |
| 2024-11-18 | 5.30 | 5.37 | 4.96 | 5.03 | 5.00 | qfq | 100,283,177 | 511,760,716 | -4.91% |
| 2024-11-15 | 5.57 | 5.62 | 5.28 | 5.29 | 5.26 | qfq | 100,114,679 | 546,705,322 | -5.20% |
| 2024-11-14 | 5.80 | 5.80 | 5.57 | 5.58 | 5.55 | qfq | 84,161,903 | 478,176,457 | -4.45% |
| 2024-11-13 | 5.78 | 5.87 | 5.71 | 5.84 | 5.81 | qfq | 80,052,446 | 465,096,413 | 1.04% |
| 2024-11-12 | 5.98 | 5.99 | 5.72 | 5.78 | 5.75 | qfq | 133,053,400 | 778,213,748 | -3.83% |
| 2024-11-11 | 6.08 | 6.11 | 5.85 | 6.01 | 5.98 | qfq | 163,189,279 | 973,438,129 | 1.18% |
| 2024-11-08 | 5.93 | 6.17 | 5.91 | 5.94 | 5.91 | qfq | 213,779,934 | 1,286,343,784 | 0.17% |
| 2024-11-07 | 5.88 | 5.96 | 5.70 | 5.93 | 5.90 | qfq | 190,809,422 | 1,115,039,918 | -0.34% |
| 2024-11-06 | 5.96 | 6.08 | 5.86 | 5.95 | 5.92 | qfq | 231,974,729 | 1,381,667,365 | -1.33% |
| 2024-11-05 | 5.51 | 6.40 | 5.49 | 6.03 | 6.00 | qfq | 314,102,699 | 1,885,727,302 | 9.64% |
| 2024-11-04 | 5.30 | 5.50 | 5.19 | 5.50 | 5.47 | qfq | 103,931,116 | 559,317,957 | 1.85% |
| 2024-11-01 | 5.62 | 5.91 | 5.38 | 5.40 | 5.37 | qfq | 184,022,011 | 1,036,752,269 | -5.26% |
| 2024-10-31 | 5.60 | 5.85 | 5.50 | 5.70 | 5.67 | qfq | 179,856,372 | 1,018,759,236 | 0.71% |
| 2024-10-30 | 5.42 | 5.69 | 5.33 | 5.66 | 5.63 | qfq | 167,650,628 | 932,600,294 | 2.72% |
| 2024-10-29 | 5.76 | 6.00 | 5.50 | 5.51 | 5.48 | qfq | 229,342,420 | 1,303,987,853 | -5.81% |
| 2024-10-28 | 5.75 | 6.01 | 5.62 | 5.85 | 5.82 | qfq | 287,964,474 | 1,678,193,567 | 2.99% |
| 2024-10-25 | 5.70 | 5.79 | 5.62 | 5.68 | 5.65 | qfq | 261,848,181 | 1,492,347,916 | -1.05% |
| 2024-10-24 | 6.00 | 6.16 | 5.59 | 5.74 | 5.71 | qfq | 428,152,629 | 2,484,241,956 | -5.44% |
| 2024-10-23 | 5.04 | 6.07 | 5.01 | 6.07 | 6.04 | qfq | 538,635,949 | 3,112,956,016 | 19.96% |
| 2024-10-22 | 5.12 | 5.19 | 4.96 | 5.06 | 5.03 | qfq | 157,397,000 | 796,992,965 | -2.50% |
| 2024-10-21 | 4.89 | 5.38 | 4.88 | 5.19 | 5.16 | qfq | 278,457,114 | 1,451,185,581 | 6.13% |
| 2024-10-18 | 4.75 | 4.98 | 4.61 | 4.89 | 4.87 | qfq | 144,260,278 | 689,821,060 | 1.88% |
| 2024-10-17 | 4.95 | 4.99 | 4.76 | 4.80 | 4.78 | qfq | 116,693,947 | 569,313,043 | -2.64% |
| 2024-10-16 | 4.99 | 5.08 | 4.85 | 4.93 | 4.91 | qfq | 159,457,911 | 790,386,277 | -4.27% |
| 2024-10-15 | 4.88 | 5.34 | 4.80 | 5.15 | 5.12 | qfq | 254,944,416 | 1,300,530,460 | 1.38% |
| 2024-10-14 | 4.83 | 5.25 | 4.80 | 5.08 | 5.05 | qfq | 221,753,202 | 1,113,613,924 | 9.25% |
| 2024-10-11 | 4.90 | 4.90 | 4.56 | 4.65 | 4.63 | qfq | 150,331,350 | 702,371,207 | -7.92% |
| 2024-10-10 | 4.55 | 5.39 | 4.55 | 5.05 | 5.02 | qfq | 270,044,159 | 1,345,386,409 | 11.48% |
| 2024-10-09 | 5.00 | 5.04 | 4.52 | 4.53 | 4.51 | qfq | 204,632,621 | 982,413,416 | -14.37% |
| 2024-10-08 | 5.39 | 5.39 | 4.76 | 5.29 | 5.26 | qfq | 300,193,134 | 1,541,257,505 | 17.82% |
| 2024-09-30 | 4.04 | 4.61 | 4.01 | 4.49 | 4.47 | qfq | 197,296,489 | 844,427,547 | 14.54% |
| 2024-09-27 | 3.77 | 3.96 | 3.75 | 3.92 | 3.90 | qfq | 94,783,894 | 365,716,941 | 4.81% |
| 2024-09-26 | 3.65 | 3.74 | 3.62 | 3.74 | 3.72 | qfq | 50,178,068 | 185,037,572 | 2.19% |
| 2024-09-25 | 3.66 | 3.72 | 3.63 | 3.66 | 3.64 | qfq | 51,305,418 | 188,835,665 | 1.10% |
| 2024-09-24 | 3.53 | 3.63 | 3.53 | 3.62 | 3.60 | qfq | 34,101,568 | 122,262,733 | 2.55% |
| 2024-09-23 | 3.51 | 3.56 | 3.50 | 3.53 | 3.51 | qfq | 16,373,850 | 57,891,840 | 0.00% |
| 2024-09-20 | 3.59 | 3.60 | 3.50 | 3.53 | 3.51 | qfq | 27,358,000 | 96,763,048 | -1.94% |
| 2024-09-19 | 3.62 | 3.64 | 3.50 | 3.60 | 3.58 | qfq | 33,733,700 | 121,067,368 | 0.56% |
| 2024-09-18 | 3.63 | 3.63 | 3.53 | 3.58 | 3.56 | qfq | 21,865,000 | 78,066,893 | -1.38% |
| 2024-09-13 | 3.61 | 3.69 | 3.61 | 3.63 | 3.61 | qfq | 30,535,900 | 111,237,840 | 0.00% |
| 2024-09-12 | 3.59 | 3.75 | 3.58 | 3.63 | 3.61 | qfq | 34,039,303 | 124,356,340 | 1.11% |
| 2024-09-11 | 3.60 | 3.62 | 3.55 | 3.59 | 3.57 | qfq | 21,564,125 | 77,032,877 | -1.10% |
| 2024-09-10 | 3.62 | 3.66 | 3.58 | 3.63 | 3.61 | qfq | 26,814,600 | 97,110,337 | 0.28% |
| 2024-09-09 | 3.57 | 3.64 | 3.56 | 3.62 | 3.60 | qfq | 33,245,192 | 119,854,769 | -0.82% |
| 2024-09-06 | 3.51 | 3.87 | 3.49 | 3.65 | 3.63 | qfq | 71,351,115 | 262,058,039 | 3.40% |
| 2024-09-05 | 3.50 | 3.55 | 3.50 | 3.53 | 3.51 | qfq | 17,629,000 | 62,137,847 | 0.28% |
| 2024-09-04 | 3.49 | 3.57 | 3.46 | 3.52 | 3.50 | qfq | 24,764,315 | 86,985,416 | -0.56% |
| 2024-09-03 | 3.54 | 3.63 | 3.54 | 3.54 | 3.52 | qfq | 34,623,900 | 123,740,599 | 2.31% |
| 2024-09-02 | 3.55 | 3.55 | 3.45 | 3.46 | 3.44 | qfq | 22,331,900 | 78,024,602 | -2.54% |
| 2024-08-30 | 3.48 | 3.57 | 3.46 | 3.55 | 3.53 | qfq | 25,181,502 | 89,197,656 | 2.01% |
| 2024-08-29 | 3.46 | 3.50 | 3.40 | 3.48 | 3.46 | qfq | 19,296,600 | 66,840,440 | 0.58% |
| 2024-08-28 | 3.40 | 3.50 | 3.39 | 3.46 | 3.44 | qfq | 19,573,818 | 67,610,710 | -1.14% |
| 2024-08-27 | 3.56 | 3.57 | 3.49 | 3.50 | 3.48 | qfq | 14,754,100 | 51,814,801 | -1.69% |
| 2024-08-26 | 3.54 | 3.57 | 3.52 | 3.56 | 3.54 | qfq | 12,772,493 | 45,374,486 | 0.56% |
| 2024-08-23 | 3.55 | 3.57 | 3.47 | 3.54 | 3.52 | qfq | 22,139,019 | 77,913,883 | -0.56% |
| 2024-08-22 | 3.62 | 3.64 | 3.56 | 3.56 | 3.54 | qfq | 18,657,100 | 67,044,935 | -1.39% |
| 2024-08-21 | 3.63 | 3.64 | 3.60 | 3.61 | 3.59 | qfq | 14,713,418 | 53,267,752 | -0.55% |
| 2024-08-20 | 3.69 | 3.69 | 3.62 | 3.63 | 3.61 | qfq | 21,586,400 | 78,725,010 | -1.89% |
| 2024-08-19 | 3.68 | 3.72 | 3.66 | 3.70 | 3.68 | qfq | 18,650,703 | 69,035,210 | 0.27% |
| 2024-08-16 | 3.75 | 3.77 | 3.69 | 3.69 | 3.67 | qfq | 24,973,683 | 92,954,504 | -1.86% |
| 2024-08-15 | 3.73 | 3.78 | 3.70 | 3.76 | 3.74 | qfq | 26,200,495 | 98,079,405 | 0.80% |
| 2024-08-14 | 3.76 | 3.77 | 3.72 | 3.73 | 3.71 | qfq | 20,173,800 | 75,486,712 | -1.32% |
| 2024-08-13 | 3.70 | 3.80 | 3.69 | 3.78 | 3.76 | qfq | 33,822,300 | 126,966,991 | 2.72% |
| 2024-08-12 | 3.72 | 3.74 | 3.66 | 3.68 | 3.66 | qfq | 19,882,400 | 73,393,560 | -1.08% |
| 2024-08-09 | 3.78 | 3.81 | 3.72 | 3.72 | 3.70 | qfq | 21,151,600 | 79,353,516 | -1.59% |
| 2024-08-08 | 3.82 | 3.83 | 3.73 | 3.78 | 3.76 | qfq | 30,885,790 | 116,413,286 | -1.56% |
| 2024-08-07 | 3.83 | 3.88 | 3.82 | 3.84 | 3.82 | qfq | 28,875,200 | 111,273,648 | -0.52% |
| 2024-08-06 | 3.78 | 3.88 | 3.76 | 3.86 | 3.84 | qfq | 46,172,400 | 176,994,238 | 2.93% |
| 2024-08-05 | 3.84 | 3.92 | 3.75 | 3.75 | 3.73 | qfq | 41,323,534 | 158,128,824 | -2.85% |
| 2024-08-02 | 3.85 | 3.95 | 3.84 | 3.86 | 3.84 | qfq | 46,909,200 | 182,466,402 | -0.77% |
| 2024-08-01 | 3.87 | 3.95 | 3.86 | 3.89 | 3.87 | qfq | 56,136,950 | 219,199,461 | -0.51% |
| 2024-07-31 | 3.78 | 4.00 | 3.74 | 3.91 | 3.89 | qfq | 68,010,353 | 262,478,211 | 4.27% |
| 2024-07-30 | 3.75 | 3.77 | 3.70 | 3.75 | 3.73 | qfq | 32,087,203 | 119,889,655 | -0.79% |
| 2024-07-29 | 3.66 | 3.83 | 3.66 | 3.78 | 3.76 | qfq | 57,028,300 | 214,865,860 | 3.00% |
| 2024-07-26 | 3.58 | 3.68 | 3.58 | 3.67 | 3.65 | qfq | 26,932,500 | 98,271,456 | 2.51% |
| 2024-07-25 | 3.60 | 3.63 | 3.52 | 3.58 | 3.56 | qfq | 25,882,808 | 92,440,269 | -1.38% |
| 2024-07-24 | 3.61 | 3.69 | 3.60 | 3.63 | 3.61 | qfq | 23,421,608 | 85,503,716 | 0.00% |
| 2024-07-23 | 3.72 | 3.74 | 3.62 | 3.63 | 3.61 | qfq | 25,349,900 | 93,300,863 | -2.94% |
| 2024-07-22 | 3.69 | 3.75 | 3.69 | 3.74 | 3.72 | qfq | 22,998,093 | 85,641,453 | 0.81% |
| 2024-07-19 | 3.66 | 3.74 | 3.65 | 3.71 | 3.69 | qfq | 23,597,950 | 87,256,993 | 0.54% |
| 2024-07-18 | 3.64 | 3.69 | 3.56 | 3.69 | 3.67 | qfq | 31,370,100 | 113,894,651 | 0.54% |
| 2024-07-17 | 3.70 | 3.74 | 3.66 | 3.67 | 3.65 | qfq | 20,864,584 | 77,033,377 | -1.08% |
| 2024-07-16 | 3.70 | 3.71 | 3.65 | 3.71 | 3.69 | qfq | 22,963,700 | 84,548,572 | -0.54% |
| 2024-07-15 | 3.72 | 3.80 | 3.71 | 3.73 | 3.71 | qfq | 26,697,600 | 100,208,157 | -0.27% |
| 2024-07-12 | 3.73 | 3.77 | 3.72 | 3.74 | 3.72 | qfq | 24,014,200 | 89,840,492 | -0.53% |
| 2024-07-11 | 3.74 | 3.76 | 3.71 | 3.76 | 3.74 | qfq | 34,758,222 | 130,137,368 | 2.73% |
| 2024-07-10 | 3.66 | 3.73 | 3.64 | 3.66 | 3.64 | qfq | 27,652,478 | 101,775,302 | -0.81% |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.69 | 3.67 | qfq | 44,936,583 | 162,099,887 | 1.93% |
| 2024-07-08 | 3.73 | 3.73 | 3.61 | 3.62 | 3.60 | qfq | 26,918,175 | 98,297,509 | -2.95% |
| 2024-07-05 | 3.68 | 3.75 | 3.63 | 3.73 | 3.71 | qfq | 27,229,625 | 100,673,893 | 0.54% |
| 2024-07-04 | 3.82 | 3.86 | 3.70 | 3.71 | 3.69 | qfq | 35,807,100 | 134,622,487 | -2.88% |
| 2024-07-03 | 3.86 | 3.87 | 3.80 | 3.82 | 3.80 | qfq | 30,889,733 | 118,063,793 | -1.55% |
| 2024-07-02 | 3.92 | 3.97 | 3.86 | 3.88 | 3.86 | qfq | 38,995,200 | 152,461,848 | -1.52% |
| 2024-07-01 | 3.91 | 3.95 | 3.88 | 3.94 | 3.92 | qfq | 33,839,350 | 132,477,792 | 0.00% |
| 2024-06-28 | 3.79 | 3.99 | 3.77 | 3.94 | 3.92 | qfq | 65,083,300 | 255,163,064 | 3.14% |
| 2024-06-27 | 3.85 | 3.91 | 3.82 | 3.82 | 3.80 | qfq | 38,575,300 | 149,178,109 | -1.55% |
| 2024-06-26 | 3.79 | 3.89 | 3.71 | 3.88 | 3.86 | qfq | 46,321,348 | 176,428,227 | 1.84% |
| 2024-06-25 | 3.77 | 3.87 | 3.76 | 3.81 | 3.79 | qfq | 38,316,400 | 146,192,803 | 1.06% |
| 2024-06-24 | 3.88 | 3.91 | 3.76 | 3.77 | 3.75 | qfq | 48,644,900 | 185,824,920 | -4.07% |
| 2024-06-21 | 3.87 | 3.93 | 3.85 | 3.93 | 3.91 | qfq | 39,317,700 | 153,348,564 | 1.03% |
| 2024-06-20 | 4.05 | 4.08 | 3.88 | 3.89 | 3.87 | qfq | 90,509,300 | 358,855,358 | -5.12% |
| 2024-06-19 | 4.19 | 4.21 | 4.08 | 4.10 | 4.08 | qfq | 74,592,200 | 308,683,220 | -2.84% |
| 2024-06-18 | 4.07 | 4.24 | 4.05 | 4.22 | 4.20 | qfq | 108,933,160 | 454,212,838 | 3.43% |
| 2024-06-17 | 4.10 | 4.15 | 4.04 | 4.08 | 4.06 | qfq | 67,825,800 | 276,860,997 | -1.21% |
| 2024-06-14 | 4.15 | 4.19 | 4.08 | 4.13 | 4.11 | qfq | 70,015,631 | 288,898,651 | -0.48% |
| 2024-06-13 | 4.13 | 4.24 | 4.07 | 4.15 | 4.13 | qfq | 122,312,100 | 505,560,196 | -1.19% |
| 2024-06-12 | 4.02 | 4.28 | 3.98 | 4.20 | 4.18 | qfq | 155,398,107 | 644,552,637 | 3.96% |
| 2024-06-11 | 3.95 | 4.10 | 3.93 | 4.04 | 4.02 | qfq | 96,584,328 | 387,586,625 | 1.25% |
| 2024-06-07 | 3.82 | 4.06 | 3.79 | 3.99 | 3.97 | qfq | 103,993,463 | 411,215,355 | 4.72% |
| 2024-06-06 | 3.97 | 3.99 | 3.77 | 3.81 | 3.79 | qfq | 91,886,004 | 356,084,905 | -4.75% |
| 2024-06-05 | 3.88 | 4.06 | 3.86 | 4.00 | 3.98 | qfq | 111,868,203 | 447,609,407 | 1.78% |
| 2024-06-04 | 3.93 | 3.97 | 3.81 | 3.93 | 3.91 | qfq | 71,559,750 | 277,849,140 | -0.51% |
| 2024-06-03 | 3.92 | 4.08 | 3.91 | 3.95 | 3.93 | qfq | 100,700,801 | 401,435,336 | -0.50% |
| 2024-05-31 | 3.84 | 4.03 | 3.77 | 3.97 | 3.95 | qfq | 121,047,298 | 471,056,905 | 2.32% |
| 2024-05-30 | 3.72 | 3.97 | 3.65 | 3.88 | 3.86 | qfq | 129,022,376 | 496,594,258 | 3.47% |
| 2024-05-29 | 3.76 | 3.82 | 3.71 | 3.75 | 3.73 | qfq | 71,525,838 | 269,564,450 | -1.32% |
| 2024-05-28 | 3.88 | 3.90 | 3.77 | 3.80 | 3.78 | qfq | 87,803,329 | 334,825,410 | -2.81% |
| 2024-05-27 | 3.91 | 4.02 | 3.82 | 3.91 | 3.89 | qfq | 114,872,856 | 448,756,427 | -1.01% |
| 2024-05-24 | 3.90 | 4.05 | 3.88 | 3.95 | 3.93 | qfq | 181,846,533 | 723,553,161 | -4.36% |
| 2024-05-23 | 3.64 | 4.34 | 3.62 | 4.13 | 4.11 | qfq | 301,896,414 | 1,246,462,860 | 14.09% |
| 2024-05-22 | 3.60 | 3.63 | 3.58 | 3.62 | 3.60 | qfq | 23,337,700 | 84,238,037 | 0.28% |
| 2024-05-21 | 3.69 | 3.70 | 3.58 | 3.61 | 3.59 | qfq | 42,654,812 | 154,093,306 | -2.96% |
| 2024-05-20 | 3.65 | 3.77 | 3.65 | 3.72 | 3.70 | qfq | 52,796,866 | 195,951,206 | 0.54% |
| 2024-05-17 | 3.79 | 3.80 | 3.61 | 3.70 | 3.68 | qfq | 97,317,235 | 356,285,323 | -4.39% |
| 2024-05-16 | 3.87 | 3.94 | 3.85 | 3.87 | 3.85 | qfq | 29,895,050 | 116,095,270 | 0.00% |
| 2024-05-15 | 3.88 | 3.95 | 3.86 | 3.87 | 3.85 | qfq | 32,026,794 | 124,940,103 | -0.26% |
| 2024-05-14 | 3.88 | 3.95 | 3.86 | 3.88 | 3.86 | qfq | 32,482,250 | 126,262,755 | -1.02% |
| 2024-05-13 | 3.92 | 4.00 | 3.86 | 3.92 | 3.90 | qfq | 45,665,299 | 179,355,790 | -0.76% |
| 2024-05-10 | 3.98 | 4.02 | 3.93 | 3.95 | 3.93 | qfq | 58,482,400 | 231,805,646 | -1.99% |
| 2024-05-09 | 3.83 | 4.05 | 3.82 | 4.03 | 4.01 | qfq | 98,104,523 | 389,709,773 | 5.22% |
| 2024-05-08 | 3.92 | 3.92 | 3.81 | 3.83 | 3.81 | qfq | 38,424,285 | 147,874,019 | -2.54% |
| 2024-05-07 | 3.81 | 3.94 | 3.80 | 3.93 | 3.91 | qfq | 60,088,751 | 234,718,474 | 2.61% |
| 2024-05-06 | 3.85 | 3.87 | 3.81 | 3.83 | 3.81 | qfq | 31,128,000 | 119,484,900 | 0.26% |
| 2024-04-30 | 3.81 | 3.87 | 3.77 | 3.82 | 3.80 | qfq | 33,700,108 | 128,508,016 | -1.04% |
| 2024-04-29 | 3.81 | 3.90 | 3.81 | 3.86 | 3.84 | qfq | 48,440,900 | 186,127,316 | 2.39% |
| 2024-04-26 | 3.65 | 3.81 | 3.63 | 3.77 | 3.75 | qfq | 46,420,124 | 175,019,834 | 3.29% |
| 2024-04-25 | 3.70 | 3.71 | 3.64 | 3.65 | 3.63 | qfq | 26,231,852 | 96,177,076 | -1.62% |
| 2024-04-24 | 3.66 | 3.73 | 3.66 | 3.71 | 3.69 | qfq | 31,524,073 | 116,591,387 | 0.54% |
| 2024-04-23 | 3.76 | 3.77 | 3.66 | 3.69 | 3.67 | qfq | 51,738,948 | 191,476,600 | -3.66% |
| 2024-04-22 | 3.58 | 3.96 | 3.55 | 3.83 | 3.81 | qfq | 88,709,264 | 337,647,706 | 6.09% |
| 2024-04-19 | 3.47 | 3.68 | 3.45 | 3.61 | 3.59 | qfq | 47,487,083 | 170,481,045 | 4.03% |
| 2024-04-18 | 3.51 | 3.55 | 3.47 | 3.47 | 3.45 | qfq | 22,258,120 | 78,143,878 | -1.70% |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.53 | 3.51 | qfq | 26,337,950 | 92,207,825 | 5.06% |
| 2024-04-16 | 3.62 | 3.62 | 3.35 | 3.36 | 3.34 | qfq | 38,329,604 | 132,845,677 | -8.45% |
| 2024-04-15 | 3.62 | 3.74 | 3.53 | 3.67 | 3.65 | qfq | 33,216,290 | 121,454,972 | 1.38% |
| 2024-04-12 | 3.68 | 3.69 | 3.61 | 3.62 | 3.60 | qfq | 16,011,400 | 58,523,083 | -1.63% |
| 2024-04-11 | 3.67 | 3.73 | 3.64 | 3.68 | 3.66 | qfq | 15,201,878 | 56,145,052 | -0.27% |
| 2024-04-10 | 3.78 | 3.78 | 3.64 | 3.69 | 3.67 | qfq | 20,534,400 | 75,925,759 | -2.38% |
| 2024-04-09 | 3.76 | 3.81 | 3.75 | 3.78 | 3.76 | qfq | 14,197,920 | 53,610,507 | 0.27% |
| 2024-04-08 | 3.84 | 3.85 | 3.77 | 3.77 | 3.75 | qfq | 18,668,000 | 71,086,689 | -2.08% |
| 2024-04-03 | 3.87 | 3.88 | 3.81 | 3.85 | 3.83 | qfq | 20,347,126 | 78,249,969 | -0.77% |
| 2024-04-02 | 3.87 | 3.91 | 3.85 | 3.88 | 3.86 | qfq | 27,218,003 | 105,411,759 | 0.00% |
| 2024-04-01 | 3.82 | 3.89 | 3.80 | 3.88 | 3.86 | qfq | 31,995,817 | 123,219,861 | 1.84% |
| 2024-03-29 | 3.71 | 3.81 | 3.70 | 3.81 | 3.79 | qfq | 31,445,300 | 118,706,888 | 2.42% |
| 2024-03-28 | 3.59 | 3.75 | 3.59 | 3.72 | 3.70 | qfq | 31,661,907 | 117,008,985 | 3.91% |
| 2024-03-27 | 3.73 | 3.73 | 3.58 | 3.58 | 3.56 | qfq | 24,776,249 | 90,257,791 | -4.02% |
| 2024-03-26 | 3.76 | 3.79 | 3.67 | 3.73 | 3.71 | qfq | 27,338,855 | 101,893,821 | -1.06% |
| 2024-03-25 | 3.82 | 3.90 | 3.77 | 3.77 | 3.75 | qfq | 30,966,446 | 119,037,243 | -1.31% |
| 2024-03-22 | 3.89 | 3.91 | 3.79 | 3.82 | 3.80 | qfq | 34,744,689 | 133,183,420 | -2.55% |
| 2024-03-21 | 3.88 | 3.94 | 3.86 | 3.92 | 3.90 | qfq | 37,852,173 | 147,913,682 | 0.51% |
| 2024-03-20 | 3.87 | 3.91 | 3.87 | 3.90 | 3.88 | qfq | 27,222,814 | 105,894,057 | 0.26% |
| 2024-03-19 | 3.92 | 3.94 | 3.88 | 3.89 | 3.87 | qfq | 28,854,589 | 112,897,561 | -1.02% |
| 2024-03-18 | 3.88 | 3.93 | 3.88 | 3.93 | 3.91 | qfq | 33,644,110 | 131,447,790 | 1.03% |
| 2024-03-15 | 3.85 | 3.90 | 3.83 | 3.89 | 3.87 | qfq | 26,884,668 | 103,742,449 | 0.52% |
| 2024-03-14 | 3.92 | 3.93 | 3.82 | 3.87 | 3.85 | qfq | 34,959,409 | 135,538,916 | -1.78% |
| 2024-03-13 | 3.94 | 3.98 | 3.90 | 3.94 | 3.92 | qfq | 39,741,644 | 156,500,359 | -0.25% |
| 2024-03-12 | 3.95 | 4.03 | 3.92 | 3.95 | 3.93 | qfq | 58,261,022 | 231,061,953 | -0.50% |
| 2024-03-11 | 3.84 | 4.04 | 3.83 | 3.97 | 3.95 | qfq | 77,005,953 | 303,667,248 | 2.06% |
| 2024-03-08 | 3.77 | 3.97 | 3.77 | 3.89 | 3.87 | qfq | 99,591,310 | 386,633,876 | 5.99% |
| 2024-03-07 | 3.72 | 3.77 | 3.66 | 3.67 | 3.65 | qfq | 24,407,400 | 90,611,580 | -1.34% |
| 2024-03-06 | 3.70 | 3.75 | 3.68 | 3.72 | 3.70 | qfq | 24,497,645 | 90,954,675 | 0.00% |
| 2024-03-05 | 3.74 | 3.83 | 3.71 | 3.72 | 3.70 | qfq | 33,258,200 | 125,359,442 | -1.06% |
| 2024-03-04 | 3.74 | 3.81 | 3.69 | 3.76 | 3.74 | qfq | 36,809,094 | 138,068,592 | 0.53% |
| 2024-03-01 | 3.76 | 3.78 | 3.71 | 3.74 | 3.72 | qfq | 27,602,890 | 103,247,557 | 0.00% |
| 2024-02-29 | 3.55 | 3.75 | 3.54 | 3.74 | 3.72 | qfq | 39,361,430 | 144,285,357 | 4.76% |
| 2024-02-28 | 3.78 | 3.84 | 3.57 | 3.57 | 3.55 | qfq | 57,130,607 | 213,365,979 | -5.56% |
| 2024-02-27 | 3.68 | 3.78 | 3.65 | 3.78 | 3.76 | qfq | 38,665,788 | 144,041,312 | 2.16% |
| 2024-02-26 | 3.66 | 3.74 | 3.64 | 3.70 | 3.68 | qfq | 35,571,785 | 131,318,865 | 0.54% |
| 2024-02-23 | 3.60 | 3.73 | 3.56 | 3.68 | 3.66 | qfq | 41,395,505 | 150,756,303 | 1.94% |
| 2024-02-22 | 3.53 | 3.62 | 3.51 | 3.61 | 3.59 | qfq | 23,608,744 | 84,660,057 | 1.12% |
| 2024-02-21 | 3.50 | 3.65 | 3.49 | 3.57 | 3.55 | qfq | 37,632,755 | 135,666,466 | 0.85% |
| 2024-02-20 | 3.52 | 3.55 | 3.47 | 3.54 | 3.52 | qfq | 21,738,365 | 76,408,170 | 0.00% |
| 2024-02-19 | 3.55 | 3.60 | 3.47 | 3.54 | 3.52 | qfq | 30,570,369 | 107,982,361 | 1.43% |
| 2024-02-08 | 3.30 | 3.49 | 3.30 | 3.49 | 3.47 | qfq | 35,259,611 | 120,895,104 | 6.08% |
| 2024-02-07 | 3.28 | 3.37 | 3.23 | 3.29 | 3.27 | qfq | 27,995,595 | 92,709,986 | 0.30% |
| 2024-02-06 | 3.08 | 3.35 | 2.98 | 3.28 | 3.26 | qfq | 28,986,222 | 92,347,565 | 6.49% |
| 2024-02-05 | 3.30 | 3.31 | 3.02 | 3.08 | 3.06 | qfq | 31,758,737 | 99,550,125 | -8.06% |
| 2024-02-02 | 3.51 | 3.55 | 3.20 | 3.35 | 3.33 | qfq | 27,384,057 | 92,848,662 | -4.29% |
| 2024-02-01 | 3.50 | 3.57 | 3.44 | 3.50 | 3.48 | qfq | 18,955,918 | 66,468,715 | -1.41% |
| 2024-01-31 | 3.66 | 3.68 | 3.55 | 3.55 | 3.53 | qfq | 23,189,468 | 83,522,837 | -3.79% |
| 2024-01-30 | 3.73 | 3.78 | 3.67 | 3.69 | 3.67 | qfq | 19,717,246 | 73,552,714 | -1.86% |
| 2024-01-29 | 3.83 | 3.87 | 3.75 | 3.76 | 3.74 | qfq | 23,843,674 | 90,713,080 | -1.57% |
| 2024-01-26 | 3.81 | 3.88 | 3.81 | 3.82 | 3.80 | qfq | 23,057,165 | 88,472,206 | -0.78% |
| 2024-01-25 | 3.71 | 3.85 | 3.70 | 3.85 | 3.83 | qfq | 32,916,130 | 125,306,466 | 2.94% |
| 2024-01-24 | 3.68 | 3.77 | 3.64 | 3.74 | 3.72 | qfq | 25,514,189 | 94,755,970 | 1.91% |
| 2024-01-23 | 3.62 | 3.70 | 3.56 | 3.67 | 3.65 | qfq | 17,542,977 | 64,075,332 | 0.82% |
| 2024-01-22 | 3.79 | 3.79 | 3.57 | 3.64 | 3.62 | qfq | 29,567,760 | 109,426,540 | -4.46% |
| 2024-01-19 | 3.87 | 3.89 | 3.80 | 3.81 | 3.79 | qfq | 20,052,763 | 76,985,022 | -1.55% |
| 2024-01-18 | 3.90 | 3.90 | 3.73 | 3.87 | 3.85 | qfq | 37,319,568 | 142,641,463 | -0.26% |
| 2024-01-17 | 3.97 | 4.00 | 3.88 | 3.88 | 3.86 | qfq | 28,921,404 | 113,551,595 | -2.27% |
| 2024-01-16 | 4.03 | 4.08 | 3.91 | 3.97 | 3.95 | qfq | 50,706,543 | 202,250,863 | -1.98% |
| 2024-01-15 | 4.10 | 4.15 | 4.04 | 4.05 | 4.03 | qfq | 85,224,720 | 348,801,590 | -4.71% |
| 2024-01-12 | 4.08 | 4.40 | 4.03 | 4.25 | 4.23 | qfq | 138,276,939 | 586,385,748 | 6.78% |
| 2024-01-11 | 3.88 | 3.99 | 3.85 | 3.98 | 3.96 | qfq | 25,385,200 | 99,880,380 | 3.38% |
| 2024-01-10 | 3.90 | 3.93 | 3.82 | 3.85 | 3.83 | qfq | 14,974,444 | 58,011,706 | -1.28% |
| 2024-01-09 | 3.88 | 3.94 | 3.86 | 3.90 | 3.88 | qfq | 15,021,644 | 58,630,220 | 0.52% |
| 2024-01-08 | 3.96 | 3.99 | 3.88 | 3.88 | 3.86 | qfq | 19,712,400 | 77,379,148 | -2.76% |
| 2024-01-05 | 4.08 | 4.09 | 3.96 | 3.99 | 3.97 | qfq | 26,173,362 | 105,192,171 | -1.97% |
| 2024-01-04 | 4.08 | 4.13 | 4.05 | 4.07 | 4.05 | qfq | 18,717,976 | 76,343,080 | -0.49% |
| 2024-01-03 | 4.12 | 4.14 | 4.05 | 4.09 | 4.07 | qfq | 33,476,906 | 136,889,122 | -1.21% |
| 2024-01-02 | 3.99 | 4.18 | 3.99 | 4.14 | 4.12 | qfq | 68,380,839 | 282,246,019 | 4.02% |
| 2023-12-29 | 3.85 | 4.05 | 3.84 | 3.98 | 3.96 | qfq | 34,576,969 | 137,224,432 | 3.11% |
| 2023-12-28 | 3.76 | 3.88 | 3.75 | 3.86 | 3.84 | qfq | 25,435,539 | 97,481,827 | 1.85% |
| 2023-12-27 | 3.80 | 3.82 | 3.76 | 3.79 | 3.77 | qfq | 14,919,564 | 56,444,426 | -0.52% |
| 2023-12-26 | 3.89 | 3.91 | 3.80 | 3.81 | 3.79 | qfq | 21,121,380 | 81,008,687 | -2.56% |
| 2023-12-25 | 3.86 | 3.96 | 3.86 | 3.91 | 3.89 | qfq | 16,777,300 | 65,687,143 | 0.77% |
| 2023-12-22 | 3.87 | 3.97 | 3.86 | 3.88 | 3.86 | qfq | 26,408,075 | 103,368,863 | -0.51% |
| 2023-12-21 | 3.96 | 4.00 | 3.73 | 3.90 | 3.88 | qfq | 48,846,377 | 189,110,492 | -2.99% |
| 2023-12-20 | 4.11 | 4.15 | 4.02 | 4.02 | 4.00 | qfq | 22,649,200 | 92,314,142 | -2.43% |
| 2023-12-19 | 4.09 | 4.15 | 4.08 | 4.12 | 4.10 | qfq | 17,908,566 | 73,801,925 | 0.73% |
| 2023-12-18 | 4.15 | 4.15 | 4.08 | 4.09 | 4.07 | qfq | 19,023,758 | 78,136,799 | -1.45% |
| 2023-12-15 | 4.16 | 4.19 | 4.13 | 4.15 | 4.13 | qfq | 17,067,467 | 70,899,081 | -0.48% |
| 2023-12-14 | 4.19 | 4.23 | 4.16 | 4.17 | 4.15 | qfq | 20,129,810 | 84,418,280 | -0.24% |
| 2023-12-13 | 4.21 | 4.25 | 4.18 | 4.18 | 4.16 | qfq | 23,378,883 | 98,490,025 | -1.42% |
| 2023-12-12 | 4.16 | 4.32 | 4.15 | 4.24 | 4.22 | qfq | 41,989,895 | 179,092,990 | 1.68% |
| 2023-12-11 | 4.10 | 4.17 | 4.07 | 4.17 | 4.15 | qfq | 20,867,979 | 85,985,403 | 1.21% |
| 2023-12-08 | 4.19 | 4.20 | 4.11 | 4.12 | 4.10 | qfq | 23,223,299 | 96,465,478 | -1.44% |
| 2023-12-07 | 4.21 | 4.21 | 4.15 | 4.18 | 4.16 | qfq | 22,630,566 | 94,506,845 | -0.95% |
| 2023-12-06 | 4.18 | 4.24 | 4.18 | 4.22 | 4.20 | qfq | 18,376,866 | 77,478,362 | 0.72% |
| 2023-12-05 | 4.31 | 4.32 | 4.18 | 4.19 | 4.17 | qfq | 39,068,600 | 165,893,477 | -3.46% |
| 2023-12-04 | 4.22 | 4.41 | 4.22 | 4.34 | 4.32 | qfq | 63,388,506 | 273,908,056 | 2.36% |
| 2023-12-01 | 4.22 | 4.25 | 4.17 | 4.24 | 4.22 | qfq | 29,520,600 | 123,959,364 | -0.24% |
| 2023-11-30 | 4.20 | 4.31 | 4.16 | 4.25 | 4.23 | qfq | 43,410,188 | 184,627,996 | 1.19% |
| 2023-11-29 | 4.23 | 4.26 | 4.19 | 4.20 | 4.18 | qfq | 21,114,500 | 88,971,352 | -0.94% |
| 2023-11-28 | 4.20 | 4.26 | 4.17 | 4.24 | 4.22 | qfq | 18,756,848 | 79,161,082 | 0.95% |
| 2023-11-27 | 4.21 | 4.23 | 4.16 | 4.20 | 4.18 | qfq | 21,500,084 | 90,207,900 | -0.24% |
| 2023-11-24 | 4.29 | 4.30 | 4.19 | 4.21 | 4.19 | qfq | 28,509,834 | 120,578,210 | -2.09% |
| 2023-11-23 | 4.27 | 4.30 | 4.24 | 4.30 | 4.28 | qfq | 24,340,309 | 104,134,998 | 0.47% |
| 2023-11-22 | 4.35 | 4.37 | 4.28 | 4.28 | 4.26 | qfq | 27,705,531 | 119,694,536 | -1.83% |
| 2023-11-21 | 4.42 | 4.42 | 4.35 | 4.36 | 4.34 | qfq | 29,279,534 | 128,275,812 | -1.36% |
| 2023-11-20 | 4.37 | 4.43 | 4.36 | 4.42 | 4.40 | qfq | 30,527,250 | 134,425,436 | 1.14% |
| 2023-11-17 | 4.35 | 4.38 | 4.31 | 4.37 | 4.35 | qfq | 23,658,700 | 102,731,724 | 0.46% |
| 2023-11-16 | 4.39 | 4.39 | 4.34 | 4.35 | 4.33 | qfq | 22,108,800 | 96,404,608 | -0.68% |
| 2023-11-15 | 4.41 | 4.42 | 4.36 | 4.38 | 4.36 | qfq | 27,317,489 | 119,721,614 | -0.23% |
| 2023-11-14 | 4.36 | 4.42 | 4.36 | 4.39 | 4.37 | qfq | 33,084,000 | 145,144,013 | 0.00% |
| 2023-11-13 | 4.29 | 4.39 | 4.27 | 4.39 | 4.37 | qfq | 46,353,602 | 201,577,928 | 2.33% |
| 2023-11-10 | 4.26 | 4.31 | 4.24 | 4.29 | 4.27 | qfq | 22,521,356 | 96,272,370 | 0.23% |
| 2023-11-09 | 4.35 | 4.35 | 4.26 | 4.28 | 4.26 | qfq | 30,213,846 | 129,846,806 | -1.38% |
| 2023-11-08 | 4.36 | 4.41 | 4.31 | 4.34 | 4.32 | qfq | 48,842,656 | 212,794,499 | -0.23% |
| 2023-11-07 | 4.29 | 4.36 | 4.27 | 4.35 | 4.33 | qfq | 37,050,033 | 160,026,285 | 0.46% |
| 2023-11-06 | 4.28 | 4.34 | 4.26 | 4.33 | 4.31 | qfq | 37,959,415 | 163,086,696 | 1.64% |
| 2023-11-03 | 4.19 | 4.31 | 4.19 | 4.26 | 4.24 | qfq | 31,972,593 | 136,473,359 | 1.91% |
| 2023-11-02 | 4.25 | 4.27 | 4.18 | 4.18 | 4.16 | qfq | 24,167,750 | 101,944,286 | -1.65% |
| 2023-11-01 | 4.26 | 4.29 | 4.24 | 4.25 | 4.23 | qfq | 21,625,862 | 92,161,274 | -0.23% |
| 2023-10-31 | 4.31 | 4.31 | 4.23 | 4.26 | 4.24 | qfq | 26,656,164 | 113,716,873 | -1.16% |
| 2023-10-30 | 4.32 | 4.35 | 4.27 | 4.31 | 4.29 | qfq | 38,956,534 | 167,476,374 | 0.47% |
| 2023-10-27 | 4.19 | 4.31 | 4.18 | 4.29 | 4.27 | qfq | 42,662,668 | 180,679,499 | 0.23% |
| 2023-10-26 | 4.17 | 4.28 | 4.13 | 4.28 | 4.26 | qfq | 40,766,966 | 171,762,317 | 1.90% |
| 2023-10-25 | 4.14 | 4.23 | 4.13 | 4.20 | 4.18 | qfq | 25,475,600 | 106,884,689 | 1.69% |
| 2023-10-24 | 4.10 | 4.15 | 4.07 | 4.13 | 4.11 | qfq | 22,640,872 | 93,117,939 | 1.23% |
| 2023-10-23 | 4.21 | 4.22 | 4.06 | 4.08 | 4.06 | qfq | 29,494,723 | 121,684,259 | -3.09% |
| 2023-10-20 | 4.25 | 4.30 | 4.21 | 4.21 | 4.19 | qfq | 22,842,169 | 96,803,791 | -1.64% |
| 2023-10-19 | 4.28 | 4.37 | 4.26 | 4.28 | 4.26 | qfq | 25,453,681 | 109,995,678 | -1.15% |
| 2023-10-18 | 4.48 | 4.49 | 4.32 | 4.33 | 4.31 | qfq | 36,025,406 | 157,645,271 | -3.35% |
| 2023-10-17 | 4.48 | 4.54 | 4.44 | 4.48 | 4.46 | qfq | 26,073,622 | 116,799,698 | -0.67% |
| 2023-10-16 | 4.44 | 4.54 | 4.43 | 4.51 | 4.49 | qfq | 32,236,978 | 144,790,559 | 1.35% |
| 2023-10-13 | 4.51 | 4.51 | 4.43 | 4.45 | 4.43 | qfq | 24,092,342 | 107,510,910 | -1.55% |
| 2023-10-12 | 4.50 | 4.52 | 4.47 | 4.52 | 4.50 | qfq | 23,048,603 | 103,640,325 | 0.44% |
| 2023-10-11 | 4.54 | 4.55 | 4.48 | 4.50 | 4.48 | qfq | 26,678,247 | 120,285,068 | -0.88% |
| 2023-10-10 | 4.54 | 4.57 | 4.50 | 4.54 | 4.52 | qfq | 26,947,634 | 122,072,892 | -0.22% |
| 2023-10-09 | 4.51 | 4.58 | 4.49 | 4.55 | 4.53 | qfq | 29,226,109 | 132,614,274 | 0.89% |
| 2023-09-28 | 4.45 | 4.52 | 4.44 | 4.51 | 4.49 | qfq | 29,224,052 | 131,227,511 | 1.81% |
| 2023-09-27 | 4.42 | 4.46 | 4.41 | 4.43 | 4.41 | qfq | 21,007,467 | 93,274,558 | 0.00% |
| 2023-09-26 | 4.42 | 4.48 | 4.41 | 4.43 | 4.41 | qfq | 17,471,281 | 77,538,306 | 0.00% |
| 2023-09-25 | 4.47 | 4.52 | 4.43 | 4.43 | 4.41 | qfq | 20,258,804 | 90,457,381 | -1.12% |
| 2023-09-22 | 4.43 | 4.49 | 4.40 | 4.48 | 4.46 | qfq | 22,079,557 | 98,359,033 | 1.13% |
| 2023-09-21 | 4.42 | 4.50 | 4.42 | 4.43 | 4.41 | qfq | 17,736,607 | 79,002,927 | -0.23% |
| 2023-09-20 | 4.52 | 4.54 | 4.42 | 4.44 | 4.42 | qfq | 29,197,654 | 130,859,535 | -2.20% |
| 2023-09-19 | 4.60 | 4.62 | 4.53 | 4.54 | 4.52 | qfq | 21,366,000 | 97,449,919 | -1.73% |
| 2023-09-18 | 4.62 | 4.63 | 4.55 | 4.62 | 4.60 | qfq | 19,936,513 | 91,631,175 | -0.22% |
| 2023-09-15 | 4.65 | 4.69 | 4.62 | 4.63 | 4.61 | qfq | 21,550,560 | 100,218,775 | -0.22% |
| 2023-09-14 | 4.64 | 4.67 | 4.62 | 4.64 | 4.62 | qfq | 19,227,200 | 89,276,735 | 0.00% |
| 2023-09-13 | 4.70 | 4.72 | 4.60 | 4.64 | 4.62 | qfq | 35,245,483 | 164,029,217 | -1.90% |
| 2023-09-12 | 4.76 | 4.78 | 4.72 | 4.73 | 4.71 | qfq | 28,002,883 | 132,579,555 | -1.05% |
| 2023-09-11 | 4.78 | 4.79 | 4.69 | 4.78 | 4.76 | qfq | 46,818,729 | 221,675,144 | -0.21% |
| 2023-09-08 | 4.66 | 4.83 | 4.63 | 4.79 | 4.77 | qfq | 58,624,507 | 280,039,558 | 2.57% |
| 2023-09-07 | 4.80 | 4.81 | 4.66 | 4.67 | 4.65 | qfq | 44,148,700 | 208,743,690 | -3.11% |
| 2023-09-06 | 4.76 | 4.84 | 4.73 | 4.82 | 4.80 | qfq | 49,311,748 | 236,541,720 | 0.63% |
| 2023-09-05 | 4.73 | 4.84 | 4.72 | 4.79 | 4.77 | qfq | 54,202,069 | 259,717,523 | 0.84% |
| 2023-09-04 | 4.68 | 4.76 | 4.66 | 4.75 | 4.73 | qfq | 39,952,932 | 188,458,045 | 1.93% |
| 2023-09-01 | 4.65 | 4.68 | 4.63 | 4.66 | 4.64 | qfq | 22,616,074 | 105,163,508 | 0.22% |
| 2023-08-31 | 4.73 | 4.74 | 4.63 | 4.65 | 4.63 | qfq | 33,221,132 | 154,885,444 | -1.90% |
| 2023-08-30 | 4.77 | 4.81 | 4.71 | 4.74 | 4.72 | qfq | 42,593,980 | 202,496,308 | -0.42% |
| 2023-08-29 | 4.62 | 4.77 | 4.62 | 4.76 | 4.74 | qfq | 44,422,689 | 209,875,096 | 2.15% |
| 2023-08-28 | 4.90 | 4.96 | 4.65 | 4.66 | 4.64 | qfq | 60,409,982 | 287,560,489 | 0.22% |
| 2023-08-25 | 4.59 | 4.69 | 4.50 | 4.65 | 4.63 | qfq | 36,421,803 | 167,740,318 | 0.87% |
| 2023-08-24 | 4.63 | 4.67 | 4.58 | 4.61 | 4.59 | qfq | 24,036,300 | 111,226,791 | 0.00% |
| 2023-08-23 | 4.75 | 4.75 | 4.61 | 4.61 | 4.59 | qfq | 36,923,176 | 172,395,110 | -3.76% |
| 2023-08-22 | 4.74 | 4.82 | 4.70 | 4.79 | 4.77 | qfq | 40,956,852 | 195,189,314 | 1.70% |
| 2023-08-21 | 4.72 | 4.84 | 4.69 | 4.71 | 4.69 | qfq | 34,476,186 | 164,112,636 | 0.43% |
| 2023-08-18 | 4.79 | 4.82 | 4.68 | 4.69 | 4.67 | qfq | 38,527,902 | 183,048,085 | -2.70% |
| 2023-08-17 | 4.68 | 4.86 | 4.54 | 4.82 | 4.80 | qfq | 60,648,654 | 287,611,390 | 1.90% |
| 2023-08-16 | 4.83 | 4.84 | 4.72 | 4.73 | 4.71 | qfq | 35,777,500 | 170,986,840 | -2.27% |
| 2023-08-15 | 4.90 | 4.94 | 4.80 | 4.84 | 4.82 | qfq | 33,154,968 | 160,943,223 | -1.83% |
| 2023-08-14 | 4.81 | 4.95 | 4.76 | 4.93 | 4.91 | qfq | 37,796,605 | 184,658,673 | 1.23% |
| 2023-08-11 | 5.01 | 5.02 | 4.85 | 4.87 | 4.85 | qfq | 49,793,129 | 245,535,990 | -2.99% |
| 2023-08-10 | 4.93 | 5.04 | 4.91 | 5.02 | 4.99 | qfq | 68,286,099 | 340,883,519 | 2.24% |
| 2023-08-09 | 4.85 | 4.92 | 4.83 | 4.91 | 4.89 | qfq | 34,165,670 | 167,092,284 | 0.82% |
| 2023-08-08 | 4.87 | 4.90 | 4.80 | 4.87 | 4.85 | qfq | 43,609,788 | 211,141,813 | -0.41% |
| 2023-08-07 | 4.93 | 4.95 | 4.87 | 4.89 | 4.87 | qfq | 40,737,748 | 199,965,442 | -1.01% |
| 2023-08-04 | 4.90 | 4.98 | 4.90 | 4.94 | 4.92 | qfq | 50,110,385 | 247,491,093 | 0.20% |
| 2023-08-03 | 4.91 | 4.95 | 4.87 | 4.93 | 4.91 | qfq | 33,704,785 | 165,871,273 | -0.20% |
| 2023-08-02 | 5.06 | 5.07 | 4.91 | 4.94 | 4.92 | qfq | 68,877,785 | 341,573,284 | -2.37% |
| 2023-08-01 | 5.11 | 5.12 | 5.03 | 5.06 | 5.03 | qfq | 71,363,050 | 361,378,305 | -1.75% |
| 2023-07-31 | 5.02 | 5.17 | 5.00 | 5.15 | 5.12 | qfq | 114,665,769 | 584,291,851 | 2.59% |
| 2023-07-28 | 5.00 | 5.03 | 4.90 | 5.02 | 4.99 | qfq | 105,707,124 | 524,200,711 | -0.59% |
| 2023-07-27 | 4.84 | 5.19 | 4.82 | 5.05 | 5.02 | qfq | 178,622,336 | 898,461,731 | 4.77% |
| 2023-07-26 | 4.87 | 4.91 | 4.80 | 4.82 | 4.80 | qfq | 42,495,800 | 205,623,948 | -1.23% |
| 2023-07-25 | 4.87 | 4.89 | 4.83 | 4.88 | 4.86 | qfq | 58,745,712 | 285,637,346 | 0.83% |
| 2023-07-24 | 4.75 | 4.89 | 4.73 | 4.84 | 4.82 | qfq | 62,188,135 | 301,476,745 | 1.68% |
| 2023-07-21 | 4.74 | 4.79 | 4.72 | 4.76 | 4.74 | qfq | 34,681,443 | 164,801,629 | 0.00% |
| 2023-07-20 | 4.81 | 4.87 | 4.76 | 4.76 | 4.74 | qfq | 56,945,576 | 274,099,675 | -1.04% |
| 2023-07-19 | 4.83 | 4.85 | 4.77 | 4.81 | 4.79 | qfq | 51,133,618 | 245,654,727 | -0.62% |
| 2023-07-18 | 4.89 | 4.94 | 4.83 | 4.84 | 4.82 | qfq | 65,222,900 | 317,892,924 | -1.22% |
| 2023-07-17 | 4.90 | 4.95 | 4.85 | 4.90 | 4.88 | qfq | 57,869,868 | 283,824,430 | -0.61% |