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
天龙集团300063.SZ
最近收盘价7.702026-07-17
最近交易日2026-07-17
成交量（股）45,389,861
成交额（元）362,905,564
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.12 | 8.36 | 7.66 | 7.70 | 7.70 | qfq | 45,389,861 | 362,905,564 | -5.87% |
| 2026-07-16 | 7.99 | 8.33 | 7.87 | 8.18 | 8.18 | qfq | 43,667,950 | 355,917,088 | 2.51% |
| 2026-07-15 | 7.86 | 8.15 | 7.77 | 7.98 | 7.98 | qfq | 31,841,700 | 255,349,539 | 1.53% |
| 2026-07-14 | 7.92 | 8.00 | 7.55 | 7.86 | 7.86 | qfq | 32,247,899 | 249,171,194 | -1.13% |
| 2026-07-13 | 8.43 | 8.59 | 7.92 | 7.95 | 7.95 | qfq | 43,592,400 | 354,087,962 | -6.47% |
| 2026-07-10 | 8.00 | 9.02 | 7.85 | 8.50 | 8.50 | qfq | 74,303,625 | 634,551,886 | 4.55% |
| 2026-07-09 | 7.79 | 8.23 | 7.69 | 8.13 | 8.13 | qfq | 45,283,810 | 363,160,249 | 3.83% |
| 2026-07-08 | 7.91 | 8.01 | 7.71 | 7.83 | 7.83 | qfq | 27,647,100 | 217,661,213 | -1.01% |
| 2026-07-07 | 8.14 | 8.29 | 7.88 | 7.91 | 7.91 | qfq | 26,914,350 | 216,629,608 | -3.06% |
| 2026-07-06 | 8.40 | 8.62 | 8.15 | 8.16 | 8.16 | qfq | 35,499,349 | 296,776,165 | -3.32% |
| 2026-07-03 | 8.90 | 8.92 | 8.33 | 8.44 | 8.44 | qfq | 56,128,020 | 478,316,229 | -6.12% |
| 2026-07-02 | 9.29 | 9.59 | 8.86 | 8.99 | 8.99 | qfq | 87,030,910 | 801,835,177 | 1.58% |
| 2026-07-01 | 8.63 | 9.04 | 8.54 | 8.85 | 8.85 | qfq | 29,964,950 | 264,177,449 | 1.96% |
| 2026-06-30 | 8.57 | 8.74 | 8.41 | 8.68 | 8.68 | qfq | 23,615,705 | 203,837,058 | 1.28% |
| 2026-06-29 | 8.61 | 8.84 | 8.45 | 8.57 | 8.57 | qfq | 25,882,700 | 223,232,643 | -0.46% |
| 2026-06-26 | 8.83 | 8.94 | 8.48 | 8.61 | 8.61 | qfq | 31,857,761 | 276,090,427 | -3.04% |
| 2026-06-25 | 9.09 | 9.17 | 8.82 | 8.88 | 8.88 | qfq | 35,009,203 | 312,614,920 | -3.27% |
| 2026-06-24 | 9.20 | 9.31 | 9.01 | 9.18 | 9.18 | qfq | 25,323,700 | 231,203,905 | -0.76% |
| 2026-06-23 | 9.68 | 9.72 | 9.19 | 9.25 | 9.25 | qfq | 37,910,505 | 357,311,384 | -5.52% |
| 2026-06-22 | 9.31 | 9.80 | 9.23 | 9.79 | 9.79 | qfq | 43,923,605 | 418,773,664 | 3.60% |
| 2026-06-18 | 9.39 | 9.63 | 9.23 | 9.45 | 9.45 | qfq | 28,529,200 | 270,514,842 | 0.32% |
| 2026-06-17 | 9.50 | 9.55 | 9.33 | 9.42 | 9.42 | qfq | 23,271,099 | 219,334,549 | -1.88% |
| 2026-06-16 | 9.50 | 9.65 | 9.32 | 9.60 | 9.60 | qfq | 29,318,350 | 279,042,325 | 0.31% |
| 2026-06-15 | 9.40 | 9.63 | 9.32 | 9.57 | 9.57 | qfq | 27,361,750 | 260,169,379 | 3.57% |
| 2026-06-12 | 9.35 | 9.45 | 9.19 | 9.24 | 9.24 | qfq | 24,772,200 | 230,897,675 | 0.43% |
| 2026-06-11 | 9.36 | 9.36 | 9.01 | 9.20 | 9.20 | qfq | 32,949,550 | 302,269,553 | -2.75% |
| 2026-06-10 | 9.66 | 9.83 | 9.33 | 9.46 | 9.46 | qfq | 31,635,050 | 301,964,039 | -3.07% |
| 2026-06-09 | 9.70 | 9.81 | 9.43 | 9.76 | 9.76 | qfq | 30,406,027 | 293,609,860 | 1.46% |
| 2026-06-08 | 9.47 | 9.94 | 9.38 | 9.62 | 9.62 | qfq | 31,280,826 | 302,735,183 | -1.94% |
| 2026-06-05 | 9.98 | 10.16 | 9.60 | 9.81 | 9.81 | qfq | 35,062,200 | 345,374,865 | -0.51% |
| 2026-06-04 | 10.09 | 10.09 | 9.80 | 9.86 | 9.86 | qfq | 41,090,900 | 407,050,905 | -3.24% |
| 2026-06-03 | 10.31 | 10.52 | 10.07 | 10.19 | 10.19 | qfq | 42,173,727 | 433,891,857 | -3.04% |
| 2026-06-02 | 11.18 | 11.18 | 10.28 | 10.51 | 10.51 | qfq | 60,390,497 | 636,134,673 | -5.32% |
| 2026-06-01 | 10.51 | 11.41 | 10.49 | 11.10 | 11.10 | qfq | 83,113,445 | 915,753,508 | 5.31% |
| 2026-05-29 | 10.49 | 11.08 | 10.41 | 10.54 | 10.54 | qfq | 72,146,351 | 776,069,483 | 1.35% |
| 2026-05-28 | 10.19 | 10.48 | 9.99 | 10.40 | 10.40 | qfq | 39,239,374 | 401,635,642 | 1.66% |
| 2026-05-27 | 10.60 | 10.80 | 10.17 | 10.23 | 10.23 | qfq | 41,520,000 | 434,222,869 | -2.94% |
| 2026-05-26 | 10.85 | 10.90 | 10.28 | 10.54 | 10.54 | qfq | 43,958,485 | 461,101,827 | -3.66% |
| 2026-05-25 | 11.40 | 11.56 | 10.82 | 10.94 | 10.94 | qfq | 42,835,660 | 476,140,830 | -1.97% |
| 2026-05-22 | 11.28 | 11.39 | 10.98 | 11.16 | 11.16 | qfq | 37,629,710 | 418,534,493 | -0.98% |
| 2026-05-21 | 11.87 | 12.16 | 11.18 | 11.27 | 11.27 | qfq | 57,685,450 | 673,617,399 | -4.81% |
| 2026-05-20 | 12.21 | 12.34 | 11.68 | 11.84 | 11.84 | qfq | 62,210,400 | 739,816,177 | -4.75% |
| 2026-05-19 | 12.16 | 12.75 | 12.02 | 12.43 | 12.43 | qfq | 73,881,650 | 920,699,845 | 1.22% |
| 2026-05-18 | 11.96 | 12.40 | 11.88 | 12.28 | 12.28 | qfq | 64,020,300 | 779,055,173 | 1.82% |
| 2026-05-15 | 11.91 | 12.70 | 11.91 | 12.06 | 12.06 | qfq | 86,480,500 | 1,063,850,994 | 2.20% |
| 2026-05-14 | 12.86 | 12.98 | 11.78 | 11.80 | 11.80 | qfq | 71,783,250 | 875,714,437 | -6.35% |
| 2026-05-13 | 12.50 | 12.70 | 12.32 | 12.60 | 12.60 | qfq | 55,455,250 | 695,336,788 | 0.32% |
| 2026-05-12 | 12.87 | 12.99 | 12.46 | 12.56 | 12.56 | qfq | 59,443,869 | 752,417,297 | -2.64% |
| 2026-05-11 | 12.97 | 13.24 | 12.82 | 12.90 | 12.90 | qfq | 100,280,050 | 1,300,886,655 | -0.92% |
| 2026-05-08 | 13.11 | 13.88 | 13.01 | 13.02 | 13.02 | qfq | 164,420,805 | 2,195,414,584 | 1.09% |
| 2026-05-07 | 11.94 | 13.00 | 11.88 | 12.88 | 12.88 | qfq | 117,515,557 | 1,472,371,741 | 7.87% |
| 2026-05-06 | 11.61 | 12.17 | 11.61 | 11.94 | 11.94 | qfq | 61,621,247 | 736,046,113 | 4.46% |
| 2026-04-30 | 11.31 | 11.54 | 11.21 | 11.43 | 11.43 | qfq | 33,281,582 | 377,460,662 | 0.53% |
| 2026-04-29 | 11.20 | 11.59 | 11.19 | 11.37 | 11.37 | qfq | 48,049,450 | 548,203,005 | 3.84% |
| 2026-04-28 | 11.27 | 11.38 | 10.91 | 10.95 | 10.95 | qfq | 43,374,944 | 477,973,731 | -4.37% |
| 2026-04-27 | 11.41 | 11.54 | 11.15 | 11.45 | 11.45 | qfq | 38,155,350 | 434,383,148 | -0.52% |
| 2026-04-24 | 11.80 | 11.80 | 11.27 | 11.51 | 11.51 | qfq | 67,191,905 | 771,476,534 | -5.19% |
| 2026-04-23 | 12.26 | 12.53 | 12.01 | 12.14 | 12.14 | qfq | 84,664,200 | 1,039,259,860 | 0.08% |
| 2026-04-22 | 12.20 | 12.29 | 11.95 | 12.13 | 12.13 | qfq | 54,921,446 | 662,912,276 | -1.70% |
| 2026-04-21 | 12.57 | 12.75 | 12.22 | 12.34 | 12.34 | qfq | 64,520,901 | 799,418,223 | -2.91% |
| 2026-04-20 | 12.15 | 13.04 | 12.11 | 12.71 | 12.71 | qfq | 106,686,648 | 1,351,578,161 | 4.01% |
| 2026-04-17 | 11.95 | 12.26 | 11.89 | 12.22 | 12.22 | qfq | 64,624,906 | 782,552,069 | 0.99% |
| 2026-04-16 | 11.89 | 12.22 | 11.89 | 12.10 | 12.10 | qfq | 63,743,505 | 768,570,419 | 2.46% |
| 2026-04-15 | 12.08 | 12.24 | 11.72 | 11.81 | 11.81 | qfq | 49,264,405 | 586,689,710 | -2.24% |
| 2026-04-14 | 12.01 | 12.29 | 11.83 | 12.08 | 12.08 | qfq | 78,064,600 | 941,368,232 | 2.63% |
| 2026-04-13 | 11.64 | 11.91 | 11.60 | 11.77 | 11.77 | qfq | 36,542,365 | 429,389,696 | -0.93% |
| 2026-04-10 | 12.19 | 12.25 | 11.88 | 11.88 | 11.88 | qfq | 67,109,199 | 807,275,739 | -1.98% |
| 2026-04-09 | 12.10 | 12.36 | 11.95 | 12.12 | 12.12 | qfq | 99,430,869 | 1,201,846,854 | -4.04% |
| 2026-04-08 | 11.37 | 12.80 | 11.33 | 12.63 | 12.63 | qfq | 138,898,453 | 1,697,822,033 | 14.82% |
| 2026-04-07 | 10.70 | 11.22 | 10.62 | 11.00 | 11.00 | qfq | 39,580,400 | 434,451,882 | 3.38% |
| 2026-04-03 | 11.12 | 11.14 | 10.64 | 10.64 | 10.64 | qfq | 35,703,300 | 384,887,301 | -3.54% |
| 2026-04-02 | 11.27 | 11.34 | 10.96 | 11.03 | 11.03 | qfq | 47,863,407 | 532,390,105 | -4.17% |
| 2026-04-01 | 11.82 | 11.95 | 11.40 | 11.51 | 11.51 | qfq | 76,890,400 | 891,207,987 | -0.69% |
| 2026-03-31 | 11.50 | 11.97 | 11.48 | 11.59 | 11.59 | qfq | 57,469,093 | 674,208,388 | 0.00% |
| 2026-03-30 | 11.16 | 11.60 | 11.16 | 11.59 | 11.59 | qfq | 30,841,282 | 351,404,889 | 1.58% |
| 2026-03-27 | 11.00 | 11.60 | 10.97 | 11.41 | 11.41 | qfq | 34,453,800 | 393,413,189 | 2.06% |
| 2026-03-26 | 11.47 | 11.59 | 11.11 | 11.18 | 11.18 | qfq | 25,865,605 | 291,850,977 | -2.53% |
| 2026-03-25 | 11.23 | 11.64 | 11.20 | 11.47 | 11.47 | qfq | 33,073,750 | 379,254,109 | 2.14% |
| 2026-03-24 | 11.02 | 11.24 | 10.80 | 11.23 | 11.23 | qfq | 42,052,902 | 462,634,862 | 4.66% |
| 2026-03-23 | 11.24 | 11.32 | 10.68 | 10.73 | 10.73 | qfq | 42,210,460 | 465,074,917 | -6.21% |
| 2026-03-20 | 11.99 | 12.08 | 11.44 | 11.44 | 11.44 | qfq | 36,566,227 | 426,749,985 | -4.11% |
| 2026-03-19 | 12.04 | 12.13 | 11.85 | 11.93 | 11.93 | qfq | 32,157,173 | 385,799,902 | -2.53% |
| 2026-03-18 | 12.00 | 12.26 | 11.86 | 12.24 | 12.24 | qfq | 36,297,470 | 439,186,775 | 2.68% |
| 2026-03-17 | 12.16 | 12.46 | 11.90 | 11.92 | 11.92 | qfq | 46,970,600 | 573,037,769 | -1.65% |
| 2026-03-16 | 11.73 | 12.12 | 11.60 | 12.12 | 12.12 | qfq | 46,631,158 | 554,905,444 | 3.50% |
| 2026-03-13 | 12.01 | 12.08 | 11.68 | 11.71 | 11.71 | qfq | 44,845,975 | 532,309,558 | -3.22% |
| 2026-03-12 | 12.32 | 12.43 | 12.03 | 12.10 | 12.10 | qfq | 47,649,692 | 580,386,073 | -2.02% |
| 2026-03-11 | 12.90 | 12.91 | 12.32 | 12.35 | 12.35 | qfq | 67,081,539 | 838,679,896 | -3.82% |
| 2026-03-10 | 13.05 | 13.46 | 12.66 | 12.84 | 12.84 | qfq | 104,499,312 | 1,356,623,545 | 1.26% |
| 2026-03-09 | 12.35 | 12.73 | 12.26 | 12.68 | 12.68 | qfq | 43,383,725 | 542,324,621 | 0.40% |
| 2026-03-06 | 12.60 | 12.77 | 12.51 | 12.63 | 12.63 | qfq | 34,952,000 | 440,825,752 | -0.39% |
| 2026-03-05 | 12.61 | 12.78 | 12.41 | 12.68 | 12.68 | qfq | 52,703,668 | 664,851,982 | 3.09% |
| 2026-03-04 | 12.12 | 12.48 | 12.12 | 12.30 | 12.30 | qfq | 43,688,775 | 537,612,350 | 0.49% |
| 2026-03-03 | 13.17 | 13.25 | 12.17 | 12.24 | 12.24 | qfq | 73,267,841 | 921,281,207 | -7.06% |
| 2026-03-02 | 13.08 | 13.55 | 12.93 | 13.17 | 13.17 | qfq | 72,829,150 | 961,621,963 | -3.87% |
| 2026-02-27 | 13.61 | 13.92 | 13.54 | 13.70 | 13.70 | qfq | 65,630,675 | 902,480,968 | 0.00% |
| 2026-02-26 | 13.82 | 13.90 | 13.64 | 13.70 | 13.70 | qfq | 57,466,625 | 789,246,852 | -0.87% |
| 2026-02-25 | 14.14 | 14.14 | 13.70 | 13.82 | 13.82 | qfq | 75,273,650 | 1,040,838,302 | -2.26% |
| 2026-02-24 | 14.42 | 14.48 | 13.91 | 14.14 | 14.14 | qfq | 68,634,323 | 969,606,545 | -0.91% |
| 2026-02-13 | 14.66 | 15.05 | 14.22 | 14.27 | 14.27 | qfq | 93,855,767 | 1,362,679,318 | -4.48% |
| 2026-02-12 | 14.96 | 15.55 | 14.65 | 14.94 | 14.94 | qfq | 122,782,182 | 1,848,864,283 | -1.06% |
| 2026-02-11 | 15.99 | 16.35 | 15.01 | 15.10 | 15.10 | qfq | 124,295,278 | 1,916,544,164 | -4.79% |
| 2026-02-10 | 16.31 | 16.81 | 15.68 | 15.86 | 15.86 | qfq | 172,795,896 | 2,818,351,738 | -3.59% |
| 2026-02-09 | 15.78 | 16.75 | 15.18 | 16.45 | 16.45 | qfq | 168,258,934 | 2,691,131,823 | 8.58% |
| 2026-02-06 | 15.08 | 15.65 | 14.37 | 15.15 | 15.15 | qfq | 118,270,037 | 1,788,483,798 | -2.38% |
| 2026-02-05 | 15.81 | 16.70 | 15.38 | 15.52 | 15.52 | qfq | 138,923,268 | 2,225,431,462 | -4.96% |
| 2026-02-04 | 17.11 | 17.29 | 15.47 | 16.33 | 16.33 | qfq | 181,324,141 | 2,958,069,165 | -8.00% |
| 2026-02-03 | 16.93 | 17.85 | 16.41 | 17.75 | 17.75 | qfq | 216,732,411 | 3,728,224,043 | 6.41% |
| 2026-02-02 | 16.57 | 17.56 | 16.02 | 16.68 | 16.68 | qfq | 202,924,653 | 3,421,367,250 | 1.40% |
| 2026-01-30 | 16.28 | 17.10 | 15.70 | 16.45 | 16.45 | qfq | 196,096,576 | 3,235,015,008 | -4.19% |
| 2026-01-29 | 13.71 | 17.17 | 13.68 | 17.17 | 17.17 | qfq | 292,909,805 | 4,766,709,642 | 19.99% |
| 2026-01-28 | 13.88 | 14.90 | 13.61 | 14.31 | 14.31 | qfq | 142,418,307 | 2,056,123,595 | 0.85% |
| 2026-01-27 | 13.98 | 14.65 | 13.42 | 14.19 | 14.19 | qfq | 125,673,009 | 1,778,996,516 | 1.57% |
| 2026-01-26 | 14.79 | 14.94 | 13.20 | 13.97 | 13.97 | qfq | 141,050,368 | 1,989,686,858 | -6.24% |
| 2026-01-23 | 14.18 | 15.60 | 13.61 | 14.90 | 14.90 | qfq | 211,050,308 | 3,057,735,700 | 6.66% |
| 2026-01-22 | 13.73 | 14.10 | 13.31 | 13.97 | 13.97 | qfq | 124,253,130 | 1,710,631,346 | 3.25% |
| 2026-01-21 | 13.10 | 14.25 | 12.78 | 13.53 | 13.53 | qfq | 152,590,224 | 2,077,187,633 | -1.24% |
| 2026-01-20 | 13.33 | 14.18 | 13.10 | 13.70 | 13.70 | qfq | 168,563,734 | 2,284,584,784 | 6.04% |
| 2026-01-19 | 12.85 | 13.45 | 12.80 | 12.92 | 12.92 | qfq | 123,404,424 | 1,625,622,752 | 0.39% |
| 2026-01-16 | 13.66 | 13.89 | 12.22 | 12.87 | 12.87 | qfq | 175,916,563 | 2,278,001,346 | -7.68% |
| 2026-01-15 | 15.68 | 15.68 | 13.94 | 13.94 | 13.94 | qfq | 213,025,937 | 3,046,772,352 | -20.02% |
| 2026-01-14 | 14.60 | 18.39 | 14.60 | 17.43 | 17.43 | qfq | 384,093,575 | 6,498,942,856 | 11.59% |
| 2026-01-13 | 15.61 | 15.62 | 14.80 | 15.62 | 15.62 | qfq | 330,870,954 | 5,128,700,190 | 19.97% |
| 2026-01-12 | 11.86 | 13.02 | 11.50 | 13.02 | 13.02 | qfq | 235,126,925 | 2,860,146,079 | 20.00% |
| 2026-01-09 | 9.01 | 10.85 | 9.01 | 10.85 | 10.85 | qfq | 264,985,836 | 2,759,384,451 | 20.02% |
| 2026-01-08 | 8.75 | 9.16 | 8.72 | 9.04 | 9.04 | qfq | 61,606,300 | 552,742,346 | 2.26% |
| 2026-01-07 | 8.83 | 9.08 | 8.74 | 8.84 | 8.84 | qfq | 59,341,300 | 527,427,028 | -0.23% |
| 2026-01-06 | 8.74 | 8.93 | 8.71 | 8.86 | 8.86 | qfq | 61,578,009 | 543,608,793 | -0.56% |
| 2026-01-05 | 8.59 | 9.07 | 8.44 | 8.91 | 8.91 | qfq | 93,235,819 | 816,820,943 | 3.97% |
| 2025-12-31 | 8.20 | 8.83 | 8.18 | 8.57 | 8.57 | qfq | 85,809,165 | 734,606,335 | 4.26% |
| 2025-12-30 | 8.13 | 8.35 | 8.13 | 8.22 | 8.22 | qfq | 46,841,115 | 385,911,480 | 1.86% |
| 2025-12-29 | 8.13 | 8.17 | 8.06 | 8.07 | 8.07 | qfq | 23,215,100 | 188,200,643 | -1.59% |
| 2025-12-26 | 8.15 | 8.23 | 8.05 | 8.20 | 8.20 | qfq | 31,199,336 | 254,361,364 | 0.49% |
| 2025-12-25 | 8.10 | 8.17 | 8.09 | 8.16 | 8.16 | qfq | 20,288,250 | 165,234,922 | 0.62% |
| 2025-12-24 | 8.02 | 8.14 | 8.00 | 8.11 | 8.11 | qfq | 21,789,186 | 176,068,964 | 0.00% |
| 2025-12-23 | 8.09 | 8.28 | 8.08 | 8.11 | 8.11 | qfq | 28,877,586 | 235,582,980 | 0.25% |
| 2025-12-22 | 8.08 | 8.13 | 8.05 | 8.09 | 8.09 | qfq | 18,862,800 | 152,743,019 | -0.25% |
| 2025-12-19 | 8.18 | 8.21 | 8.00 | 8.11 | 8.11 | qfq | 23,774,200 | 192,330,537 | 0.75% |
| 2025-12-18 | 8.02 | 8.15 | 7.98 | 8.05 | 8.05 | qfq | 21,418,800 | 173,012,123 | 0.00% |
| 2025-12-17 | 7.92 | 8.13 | 7.84 | 8.05 | 8.05 | qfq | 26,937,350 | 214,952,284 | 1.64% |
| 2025-12-16 | 8.15 | 8.22 | 7.92 | 7.92 | 7.92 | qfq | 30,208,849 | 241,936,912 | -3.65% |
| 2025-12-15 | 8.12 | 8.34 | 8.02 | 8.22 | 8.22 | qfq | 36,710,400 | 300,503,993 | 0.49% |
| 2025-12-12 | 8.22 | 8.28 | 8.13 | 8.18 | 8.18 | qfq | 23,125,500 | 189,877,270 | -0.24% |
| 2025-12-11 | 8.56 | 8.57 | 8.19 | 8.20 | 8.20 | qfq | 39,936,200 | 332,263,090 | -4.43% |
| 2025-12-10 | 8.55 | 8.66 | 8.45 | 8.58 | 8.58 | qfq | 30,398,500 | 260,309,126 | 0.23% |
| 2025-12-09 | 8.68 | 8.82 | 8.54 | 8.56 | 8.56 | qfq | 29,195,200 | 252,535,400 | -1.95% |
| 2025-12-08 | 8.55 | 8.80 | 8.53 | 8.73 | 8.73 | qfq | 34,667,850 | 301,677,492 | 1.87% |
| 2025-12-05 | 8.47 | 8.58 | 8.30 | 8.57 | 8.57 | qfq | 32,094,875 | 271,990,251 | 0.59% |
| 2025-12-04 | 8.78 | 8.83 | 8.49 | 8.52 | 8.52 | qfq | 44,103,100 | 379,113,295 | -2.85% |
| 2025-12-03 | 9.29 | 9.30 | 8.73 | 8.77 | 8.77 | qfq | 68,071,200 | 606,618,033 | -6.10% |
| 2025-12-02 | 9.22 | 9.56 | 9.07 | 9.34 | 9.34 | qfq | 62,886,100 | 586,466,822 | 0.97% |
| 2025-12-01 | 9.26 | 9.35 | 9.12 | 9.25 | 9.25 | qfq | 51,516,212 | 475,809,265 | -1.28% |
| 2025-11-28 | 9.32 | 9.76 | 9.27 | 9.37 | 9.37 | qfq | 71,343,412 | 672,640,135 | -0.11% |
| 2025-11-27 | 9.52 | 9.71 | 9.33 | 9.38 | 9.38 | qfq | 67,391,875 | 638,262,688 | -2.29% |
| 2025-11-26 | 9.73 | 9.96 | 9.53 | 9.60 | 9.60 | qfq | 91,314,800 | 883,374,318 | -1.74% |
| 2025-11-25 | 9.75 | 10.11 | 9.68 | 9.77 | 9.77 | qfq | 165,005,400 | 1,634,367,187 | -0.91% |
| 2025-11-24 | 9.40 | 10.25 | 9.23 | 9.86 | 9.86 | qfq | 176,617,200 | 1,705,480,147 | 5.45% |
| 2025-11-21 | 8.72 | 9.69 | 8.71 | 9.35 | 9.35 | qfq | 157,520,834 | 1,468,272,949 | 5.65% |
| 2025-11-20 | 9.01 | 9.09 | 8.83 | 8.85 | 8.85 | qfq | 41,321,350 | 368,641,651 | -1.56% |
| 2025-11-19 | 9.15 | 9.15 | 8.91 | 8.99 | 8.99 | qfq | 74,526,750 | 671,693,974 | -2.07% |
| 2025-11-18 | 8.53 | 9.33 | 8.50 | 9.18 | 9.18 | qfq | 126,976,675 | 1,151,567,086 | 6.99% |
| 2025-11-17 | 8.34 | 8.64 | 8.34 | 8.58 | 8.58 | qfq | 30,841,871 | 263,549,006 | 3.13% |
| 2025-11-14 | 8.53 | 8.56 | 8.32 | 8.32 | 8.32 | qfq | 22,371,150 | 188,560,780 | -3.26% |
| 2025-11-13 | 8.53 | 8.60 | 8.42 | 8.60 | 8.60 | qfq | 18,302,952 | 155,924,061 | 0.82% |
| 2025-11-12 | 8.61 | 8.67 | 8.47 | 8.53 | 8.53 | qfq | 15,886,325 | 135,677,589 | -1.04% |
| 2025-11-11 | 8.68 | 8.69 | 8.51 | 8.62 | 8.62 | qfq | 18,988,325 | 163,287,173 | -1.15% |
| 2025-11-10 | 8.58 | 8.78 | 8.58 | 8.72 | 8.72 | qfq | 23,111,916 | 201,245,851 | 1.99% |
| 2025-11-07 | 8.68 | 8.72 | 8.55 | 8.55 | 8.55 | qfq | 24,769,050 | 213,456,904 | -1.50% |
| 2025-11-06 | 8.80 | 8.84 | 8.62 | 8.68 | 8.68 | qfq | 25,023,066 | 217,503,106 | -1.70% |
| 2025-11-05 | 8.75 | 8.91 | 8.70 | 8.83 | 8.83 | qfq | 27,383,913 | 241,649,526 | -0.23% |
| 2025-11-04 | 8.73 | 8.87 | 8.65 | 8.85 | 8.85 | qfq | 35,677,998 | 313,088,519 | 0.57% |
| 2025-11-03 | 8.73 | 8.88 | 8.69 | 8.80 | 8.80 | qfq | 37,745,700 | 331,601,558 | 1.03% |
| 2025-10-31 | 8.46 | 8.86 | 8.46 | 8.71 | 8.71 | qfq | 48,515,952 | 422,509,556 | 2.35% |
| 2025-10-30 | 8.51 | 8.76 | 8.48 | 8.51 | 8.51 | qfq | 41,131,502 | 354,332,550 | 0.59% |
| 2025-10-29 | 8.45 | 8.55 | 8.32 | 8.46 | 8.46 | qfq | 22,703,830 | 190,735,711 | -0.70% |
| 2025-10-28 | 8.48 | 8.62 | 8.43 | 8.52 | 8.52 | qfq | 34,929,900 | 298,477,398 | 1.07% |
| 2025-10-27 | 8.31 | 8.56 | 8.25 | 8.43 | 8.43 | qfq | 27,233,677 | 228,336,046 | 1.44% |
| 2025-10-24 | 8.30 | 8.33 | 8.25 | 8.31 | 8.31 | qfq | 13,410,250 | 111,138,655 | -0.12% |
| 2025-10-23 | 8.20 | 8.35 | 8.17 | 8.32 | 8.32 | qfq | 16,808,097 | 139,081,653 | 1.09% |
| 2025-10-22 | 8.20 | 8.33 | 8.18 | 8.23 | 8.23 | qfq | 12,934,050 | 106,925,667 | -0.24% |
| 2025-10-21 | 8.12 | 8.25 | 8.10 | 8.25 | 8.25 | qfq | 13,609,600 | 111,550,209 | 1.23% |
| 2025-10-20 | 8.14 | 8.15 | 8.03 | 8.15 | 8.15 | qfq | 15,199,360 | 123,144,143 | 2.13% |
| 2025-10-17 | 8.25 | 8.33 | 7.98 | 7.98 | 7.98 | qfq | 20,441,250 | 166,057,790 | -3.51% |
| 2025-10-16 | 8.48 | 8.48 | 8.25 | 8.27 | 8.27 | qfq | 18,533,755 | 154,229,387 | -2.59% |
| 2025-10-15 | 8.41 | 8.51 | 8.21 | 8.49 | 8.49 | qfq | 20,391,775 | 170,842,347 | 0.71% |
| 2025-10-14 | 8.65 | 8.72 | 8.41 | 8.43 | 8.43 | qfq | 22,406,000 | 191,993,926 | -2.20% |
| 2025-10-13 | 8.43 | 8.65 | 8.35 | 8.62 | 8.62 | qfq | 27,291,699 | 233,196,710 | -3.25% |
| 2025-10-10 | 8.97 | 9.07 | 8.84 | 8.91 | 8.91 | qfq | 28,729,750 | 256,805,042 | -1.11% |
| 2025-10-09 | 8.96 | 9.07 | 8.89 | 9.01 | 9.01 | qfq | 25,006,550 | 224,660,328 | 0.33% |
| 2025-09-30 | 8.97 | 9.08 | 8.93 | 8.98 | 8.98 | qfq | 23,543,050 | 211,586,882 | 0.56% |
| 2025-09-29 | 8.89 | 9.00 | 8.77 | 8.93 | 8.93 | qfq | 34,345,300 | 305,592,649 | -2.40% |
| 2025-09-26 | 9.11 | 9.38 | 8.89 | 9.15 | 9.15 | qfq | 51,843,200 | 472,638,923 | 1.10% |
| 2025-09-25 | 8.89 | 9.30 | 8.85 | 9.05 | 9.05 | qfq | 43,233,200 | 395,077,099 | 0.89% |
| 2025-09-24 | 8.81 | 8.97 | 8.76 | 8.97 | 8.97 | qfq | 26,882,400 | 238,443,385 | 1.01% |
| 2025-09-23 | 9.15 | 9.19 | 8.71 | 8.88 | 8.88 | qfq | 43,316,549 | 385,461,703 | -3.79% |
| 2025-09-22 | 9.12 | 9.30 | 9.05 | 9.23 | 9.23 | qfq | 31,654,199 | 290,394,174 | 0.33% |
| 2025-09-19 | 9.20 | 9.33 | 9.12 | 9.20 | 9.20 | qfq | 39,668,700 | 365,513,869 | -0.65% |
| 2025-09-18 | 9.46 | 9.58 | 9.14 | 9.26 | 9.26 | qfq | 59,989,306 | 563,135,866 | -2.94% |
| 2025-09-17 | 9.81 | 9.81 | 9.52 | 9.54 | 9.54 | qfq | 87,261,224 | 836,748,600 | -4.12% |
| 2025-09-16 | 9.85 | 10.06 | 9.66 | 9.95 | 9.95 | qfq | 136,316,655 | 1,349,598,168 | 4.52% |
| 2025-09-15 | 9.59 | 9.71 | 9.44 | 9.52 | 9.52 | qfq | 51,222,300 | 488,077,349 | -0.83% |
| 2025-09-12 | 9.58 | 10.08 | 9.58 | 9.60 | 9.60 | qfq | 106,442,500 | 1,042,428,641 | 1.91% |
| 2025-09-11 | 9.25 | 9.44 | 9.07 | 9.42 | 9.42 | qfq | 44,427,150 | 412,659,862 | 1.18% |
| 2025-09-10 | 9.23 | 9.49 | 9.16 | 9.31 | 9.31 | qfq | 37,804,600 | 352,505,245 | 0.98% |
| 2025-09-09 | 9.44 | 9.48 | 9.14 | 9.22 | 9.22 | qfq | 48,732,350 | 452,924,484 | -3.35% |
| 2025-09-08 | 9.02 | 9.70 | 9.02 | 9.54 | 9.54 | qfq | 86,819,448 | 821,505,892 | 5.41% |
| 2025-09-05 | 8.78 | 9.05 | 8.64 | 9.05 | 9.05 | qfq | 34,056,150 | 302,491,801 | 2.14% |
| 2025-09-04 | 8.81 | 8.96 | 8.61 | 8.86 | 8.86 | qfq | 32,427,040 | 286,435,834 | 0.57% |
| 2025-09-03 | 9.13 | 9.26 | 8.78 | 8.81 | 8.81 | qfq | 33,832,177 | 305,076,561 | -3.72% |
| 2025-09-02 | 9.48 | 9.49 | 9.06 | 9.15 | 9.15 | qfq | 51,397,303 | 473,500,280 | -4.49% |
| 2025-09-01 | 9.45 | 9.63 | 9.30 | 9.58 | 9.58 | qfq | 73,582,650 | 694,929,912 | 1.16% |
| 2025-08-29 | 9.81 | 10.17 | 9.40 | 9.47 | 9.47 | qfq | 121,927,066 | 1,188,613,295 | 1.94% |
| 2025-08-28 | 9.18 | 9.40 | 8.91 | 9.29 | 9.29 | qfq | 64,367,200 | 590,958,425 | 0.11% |
| 2025-08-27 | 9.66 | 9.97 | 9.27 | 9.28 | 9.28 | qfq | 78,172,900 | 753,090,103 | -4.62% |
| 2025-08-26 | 9.41 | 9.99 | 9.37 | 9.73 | 9.73 | qfq | 102,628,650 | 1,005,899,881 | 2.53% |
| 2025-08-25 | 9.43 | 9.64 | 9.33 | 9.49 | 9.49 | qfq | 61,191,600 | 581,584,547 | 0.64% |
| 2025-08-22 | 9.23 | 9.65 | 9.23 | 9.43 | 9.43 | qfq | 52,925,050 | 499,366,361 | 1.73% |
| 2025-08-21 | 9.48 | 9.53 | 9.22 | 9.27 | 9.27 | qfq | 68,439,349 | 640,814,159 | -3.34% |
| 2025-08-20 | 9.30 | 9.88 | 9.30 | 9.59 | 9.59 | qfq | 97,290,650 | 938,413,708 | 1.70% |
| 2025-08-19 | 9.42 | 9.58 | 9.20 | 9.43 | 9.43 | qfq | 66,103,150 | 621,884,335 | -0.53% |
| 2025-08-18 | 9.19 | 9.59 | 9.19 | 9.48 | 9.48 | qfq | 85,406,050 | 807,813,873 | 2.82% |
| 2025-08-15 | 8.96 | 9.25 | 8.90 | 9.22 | 9.22 | qfq | 85,891,350 | 783,396,459 | 1.99% |
| 2025-08-14 | 9.24 | 9.32 | 8.81 | 9.04 | 9.04 | qfq | 127,083,530 | 1,149,598,710 | -3.21% |
| 2025-08-13 | 8.97 | 9.85 | 8.97 | 9.34 | 9.34 | qfq | 182,232,249 | 1,728,861,367 | 9.62% |
| 2025-08-12 | 8.58 | 8.60 | 8.47 | 8.52 | 8.52 | qfq | 18,982,000 | 161,764,853 | -0.93% |
| 2025-08-11 | 8.50 | 8.61 | 8.49 | 8.60 | 8.60 | qfq | 18,721,050 | 160,625,050 | 1.30% |
| 2025-08-08 | 8.64 | 8.67 | 8.48 | 8.49 | 8.49 | qfq | 27,929,134 | 238,491,883 | -1.74% |
| 2025-08-07 | 8.79 | 8.80 | 8.62 | 8.64 | 8.64 | qfq | 32,505,400 | 282,655,795 | -1.48% |
| 2025-08-06 | 8.75 | 8.80 | 8.68 | 8.77 | 8.77 | qfq | 31,811,850 | 278,004,851 | -0.34% |
| 2025-08-05 | 8.79 | 8.85 | 8.66 | 8.80 | 8.80 | qfq | 38,443,140 | 336,106,682 | -0.45% |
| 2025-08-04 | 9.15 | 9.20 | 8.77 | 8.84 | 8.84 | qfq | 56,706,550 | 501,855,741 | -1.56% |
| 2025-08-01 | 8.64 | 9.00 | 8.64 | 8.98 | 8.98 | qfq | 87,595,092 | 776,452,079 | 3.70% |
| 2025-07-31 | 8.50 | 8.84 | 8.50 | 8.66 | 8.66 | qfq | 62,403,350 | 542,923,226 | 1.17% |
| 2025-07-30 | 8.54 | 8.66 | 8.41 | 8.56 | 8.56 | qfq | 32,266,600 | 275,566,648 | -0.35% |
| 2025-07-29 | 8.51 | 8.60 | 8.42 | 8.59 | 8.59 | qfq | 28,099,295 | 239,644,102 | 0.59% |
| 2025-07-28 | 8.57 | 8.60 | 8.46 | 8.54 | 8.54 | qfq | 20,028,495 | 170,847,637 | -0.47% |
| 2025-07-25 | 8.40 | 8.64 | 8.39 | 8.58 | 8.58 | qfq | 37,634,595 | 321,781,542 | 1.66% |
| 2025-07-24 | 8.31 | 8.46 | 8.31 | 8.44 | 8.44 | qfq | 17,299,883 | 145,394,840 | 1.69% |
| 2025-07-23 | 8.37 | 8.44 | 8.30 | 8.30 | 8.30 | qfq | 18,869,500 | 157,840,858 | -1.31% |
| 2025-07-22 | 8.50 | 8.52 | 8.33 | 8.41 | 8.41 | qfq | 23,985,300 | 201,509,761 | -1.29% |
| 2025-07-21 | 8.47 | 8.56 | 8.46 | 8.52 | 8.52 | qfq | 17,720,001 | 150,835,623 | -0.12% |
| 2025-07-18 | 8.60 | 8.71 | 8.46 | 8.53 | 8.53 | qfq | 25,563,650 | 218,741,178 | -0.47% |
| 2025-07-17 | 8.49 | 8.64 | 8.43 | 8.57 | 8.57 | qfq | 25,263,350 | 216,090,114 | 0.35% |
| 2025-07-16 | 8.50 | 8.69 | 8.48 | 8.54 | 8.54 | qfq | 25,566,950 | 219,613,657 | 0.12% |
| 2025-07-15 | 8.47 | 8.53 | 8.39 | 8.53 | 8.53 | qfq | 25,061,900 | 212,554,553 | 0.71% |
| 2025-07-14 | 8.58 | 8.58 | 8.44 | 8.47 | 8.47 | qfq | 21,637,105 | 183,315,720 | -1.40% |
| 2025-07-11 | 8.65 | 8.68 | 8.55 | 8.59 | 8.59 | qfq | 41,531,588 | 357,112,514 | -2.16% |
| 2025-07-10 | 8.55 | 8.93 | 8.51 | 8.78 | 8.78 | qfq | 61,612,875 | 536,188,248 | 2.33% |
| 2025-07-09 | 8.53 | 8.68 | 8.51 | 8.58 | 8.58 | qfq | 38,060,150 | 327,590,652 | 0.23% |
| 2025-07-08 | 8.53 | 8.58 | 8.47 | 8.56 | 8.56 | qfq | 28,872,450 | 246,376,262 | -0.23% |
| 2025-07-07 | 8.29 | 8.65 | 8.20 | 8.58 | 8.58 | qfq | 46,729,651 | 397,367,901 | 3.62% |
| 2025-07-04 | 8.42 | 8.45 | 8.26 | 8.28 | 8.28 | qfq | 22,730,300 | 189,609,213 | -1.78% |
| 2025-07-03 | 8.41 | 8.45 | 8.35 | 8.43 | 8.43 | qfq | 16,449,553 | 138,264,462 | 0.48% |
| 2025-07-02 | 8.41 | 8.47 | 8.32 | 8.39 | 8.39 | qfq | 19,311,695 | 161,894,558 | -0.83% |
| 2025-07-01 | 8.55 | 8.59 | 8.38 | 8.46 | 8.46 | qfq | 27,620,495 | 233,958,611 | -1.63% |
| 2025-06-30 | 8.56 | 8.63 | 8.47 | 8.60 | 8.60 | qfq | 30,513,746 | 261,509,448 | 0.70% |
| 2025-06-27 | 8.67 | 8.73 | 8.51 | 8.54 | 8.54 | qfq | 62,229,850 | 534,155,844 | -2.40% |
| 2025-06-26 | 8.17 | 9.25 | 8.15 | 8.75 | 8.75 | qfq | 116,158,043 | 1,020,327,168 | 7.10% |
| 2025-06-25 | 8.11 | 8.18 | 8.00 | 8.17 | 8.17 | qfq | 22,686,809 | 183,962,226 | 0.99% |
| 2025-06-24 | 7.93 | 8.14 | 7.93 | 8.09 | 8.09 | qfq | 18,851,200 | 152,203,958 | 2.15% |
| 2025-06-23 | 7.65 | 7.94 | 7.62 | 7.92 | 7.92 | qfq | 14,285,550 | 112,091,146 | 1.41% |
| 2025-06-20 | 7.98 | 8.05 | 7.78 | 7.81 | 7.81 | qfq | 21,897,395 | 172,531,741 | -1.76% |
| 2025-06-19 | 8.07 | 8.13 | 7.93 | 7.95 | 7.95 | qfq | 21,382,200 | 171,418,260 | -1.49% |
| 2025-06-18 | 8.19 | 8.20 | 8.02 | 8.07 | 8.07 | qfq | 19,188,300 | 155,001,293 | -1.47% |
| 2025-06-17 | 8.29 | 8.33 | 8.17 | 8.19 | 8.19 | qfq | 19,148,000 | 157,345,829 | -1.44% |
| 2025-06-16 | 8.09 | 8.37 | 8.08 | 8.31 | 8.31 | qfq | 24,687,800 | 204,792,316 | 1.59% |
| 2025-06-13 | 8.53 | 8.53 | 8.16 | 8.18 | 8.18 | qfq | 36,181,100 | 300,027,219 | -4.88% |
| 2025-06-12 | 8.41 | 8.73 | 8.41 | 8.60 | 8.60 | qfq | 44,111,150 | 378,687,835 | 1.42% |
| 2025-06-11 | 8.30 | 8.52 | 8.27 | 8.48 | 8.48 | qfq | 40,192,500 | 339,406,036 | 1.56% |
| 2025-06-10 | 8.36 | 8.42 | 8.13 | 8.35 | 8.35 | qfq | 33,688,105 | 279,561,352 | 0.00% |
| 2025-06-09 | 8.13 | 8.43 | 8.10 | 8.35 | 8.35 | qfq | 37,842,062 | 314,318,007 | 3.34% |
| 2025-06-06 | 8.17 | 8.20 | 8.06 | 8.08 | 8.08 | qfq | 16,047,159 | 129,828,754 | -0.98% |
| 2025-06-05 | 8.07 | 8.19 | 8.03 | 8.16 | 8.16 | qfq | 20,627,605 | 167,870,050 | 0.87% |
| 2025-06-04 | 8.12 | 8.16 | 8.05 | 8.09 | 8.09 | qfq | 12,544,400 | 101,675,434 | 0.37% |
| 2025-06-03 | 8.00 | 8.20 | 7.97 | 8.06 | 8.06 | qfq | 14,364,610 | 116,485,835 | 0.25% |
| 2025-05-30 | 8.27 | 8.27 | 8.02 | 8.04 | 8.04 | qfq | 19,880,600 | 161,203,602 | -2.78% |
| 2025-05-29 | 8.12 | 8.32 | 8.08 | 8.27 | 8.27 | qfq | 19,466,900 | 160,325,626 | 2.22% |
| 2025-05-28 | 8.24 | 8.26 | 8.07 | 8.09 | 8.09 | qfq | 15,581,300 | 126,586,447 | -1.70% |
| 2025-05-27 | 8.29 | 8.30 | 8.16 | 8.23 | 8.23 | qfq | 13,311,435 | 109,389,179 | -0.72% |
| 2025-05-26 | 8.15 | 8.31 | 8.14 | 8.29 | 8.29 | qfq | 16,134,245 | 133,163,857 | 2.09% |
| 2025-05-23 | 8.33 | 8.40 | 8.12 | 8.12 | 8.12 | qfq | 19,609,700 | 161,749,061 | -2.52% |
| 2025-05-22 | 8.51 | 8.56 | 8.26 | 8.33 | 8.33 | qfq | 24,046,900 | 202,049,842 | -1.77% |
| 2025-05-21 | 8.66 | 8.68 | 8.47 | 8.48 | 8.48 | qfq | 24,901,000 | 212,637,583 | -2.75% |
| 2025-05-20 | 8.51 | 8.75 | 8.45 | 8.72 | 8.72 | qfq | 35,069,050 | 304,217,640 | 2.35% |
| 2025-05-19 | 8.48 | 8.54 | 8.30 | 8.52 | 8.52 | qfq | 20,607,700 | 174,016,931 | 0.12% |
| 2025-05-16 | 8.50 | 8.63 | 8.37 | 8.51 | 8.51 | qfq | 20,354,568 | 173,740,164 | -0.93% |
| 2025-05-15 | 8.64 | 8.76 | 8.48 | 8.59 | 8.59 | qfq | 34,301,845 | 295,589,118 | -1.04% |
| 2025-05-14 | 8.64 | 8.82 | 8.55 | 8.68 | 8.68 | qfq | 37,090,795 | 321,083,917 | -0.69% |
| 2025-05-13 | 8.67 | 9.20 | 8.66 | 8.74 | 8.74 | qfq | 59,122,540 | 525,785,580 | 1.63% |
| 2025-05-12 | 8.67 | 8.70 | 8.52 | 8.60 | 8.60 | qfq | 28,067,950 | 241,233,228 | 1.18% |
| 2025-05-09 | 8.69 | 8.76 | 8.43 | 8.50 | 8.50 | qfq | 39,803,134 | 339,538,100 | -3.41% |
| 2025-05-08 | 8.45 | 9.08 | 8.39 | 8.80 | 8.80 | qfq | 65,793,900 | 575,569,787 | 4.27% |
| 2025-05-07 | 8.64 | 8.72 | 8.32 | 8.44 | 8.44 | qfq | 31,131,250 | 264,092,452 | -0.59% |
| 2025-05-06 | 8.28 | 8.49 | 8.22 | 8.49 | 8.49 | qfq | 31,861,800 | 267,284,782 | 3.41% |
| 2025-04-30 | 8.08 | 8.29 | 8.07 | 8.21 | 8.21 | qfq | 25,392,310 | 208,261,889 | 2.37% |
| 2025-04-29 | 7.96 | 8.18 | 7.88 | 8.02 | 8.02 | qfq | 20,306,650 | 163,806,444 | 0.88% |
| 2025-04-28 | 8.04 | 8.14 | 7.93 | 7.95 | 7.95 | qfq | 17,562,650 | 140,637,401 | -1.49% |
| 2025-04-25 | 7.98 | 8.14 | 7.98 | 8.07 | 8.07 | qfq | 17,523,000 | 141,738,634 | 0.88% |
| 2025-04-24 | 8.25 | 8.25 | 7.96 | 8.00 | 8.00 | qfq | 23,775,968 | 191,520,761 | -2.68% |
| 2025-04-23 | 8.25 | 8.30 | 8.17 | 8.22 | 8.22 | qfq | 18,276,900 | 150,360,528 | 0.74% |
| 2025-04-22 | 8.25 | 8.31 | 8.13 | 8.16 | 8.16 | qfq | 17,690,100 | 144,887,153 | -1.33% |
| 2025-04-21 | 8.01 | 8.28 | 7.96 | 8.27 | 8.27 | qfq | 22,891,700 | 187,396,996 | 2.99% |
| 2025-04-18 | 8.05 | 8.11 | 7.93 | 8.03 | 8.03 | qfq | 17,100,200 | 137,173,109 | -0.12% |
| 2025-04-17 | 8.01 | 8.19 | 7.98 | 8.04 | 8.04 | qfq | 17,711,400 | 143,488,033 | -0.62% |
| 2025-04-16 | 8.30 | 8.34 | 8.00 | 8.09 | 8.09 | qfq | 25,016,700 | 203,981,706 | -2.41% |
| 2025-04-15 | 8.25 | 8.44 | 8.15 | 8.29 | 8.29 | qfq | 28,111,002 | 233,155,934 | 0.48% |
| 2025-04-14 | 8.20 | 8.33 | 8.17 | 8.25 | 8.25 | qfq | 30,430,956 | 250,892,475 | 2.74% |
| 2025-04-11 | 7.95 | 8.15 | 7.95 | 8.03 | 8.03 | qfq | 28,461,487 | 229,535,887 | -0.12% |
| 2025-04-10 | 8.00 | 8.34 | 8.00 | 8.04 | 8.04 | qfq | 47,266,622 | 386,020,386 | 3.21% |
| 2025-04-09 | 7.40 | 7.90 | 6.51 | 7.79 | 7.79 | qfq | 52,699,079 | 386,720,794 | 2.91% |
| 2025-04-08 | 7.30 | 7.79 | 7.18 | 7.57 | 7.57 | qfq | 42,847,289 | 323,079,283 | 2.02% |
| 2025-04-07 | 8.38 | 8.65 | 7.42 | 7.42 | 7.42 | qfq | 44,943,597 | 352,507,013 | -19.96% |
| 2025-04-03 | 9.39 | 9.53 | 9.23 | 9.27 | 9.27 | qfq | 28,754,600 | 269,006,366 | -2.52% |
| 2025-04-02 | 9.25 | 9.60 | 9.22 | 9.51 | 9.51 | qfq | 40,910,200 | 387,368,268 | 2.26% |
| 2025-04-01 | 9.19 | 9.49 | 9.16 | 9.30 | 9.30 | qfq | 29,932,950 | 279,225,549 | 1.42% |
| 2025-03-31 | 9.09 | 9.24 | 9.02 | 9.17 | 9.17 | qfq | 21,164,850 | 193,141,792 | -0.76% |
| 2025-03-28 | 9.05 | 9.37 | 9.01 | 9.24 | 9.24 | qfq | 33,475,416 | 307,989,121 | 1.54% |
| 2025-03-27 | 9.17 | 9.31 | 8.99 | 9.10 | 9.10 | qfq | 23,419,150 | 214,790,409 | -0.66% |
| 2025-03-26 | 8.78 | 9.34 | 8.75 | 9.16 | 9.16 | qfq | 36,274,399 | 331,113,913 | 3.85% |
| 2025-03-25 | 9.10 | 9.16 | 8.80 | 8.82 | 8.82 | qfq | 28,999,626 | 258,999,457 | -3.82% |
| 2025-03-24 | 9.37 | 9.44 | 9.00 | 9.17 | 9.17 | qfq | 38,248,976 | 349,501,462 | -3.47% |
| 2025-03-21 | 9.58 | 9.74 | 9.50 | 9.50 | 9.50 | qfq | 30,176,690 | 288,874,834 | -2.66% |
| 2025-03-20 | 10.10 | 10.17 | 9.76 | 9.76 | 9.76 | qfq | 53,880,053 | 535,729,581 | -2.50% |
| 2025-03-19 | 9.61 | 10.05 | 9.46 | 10.01 | 10.01 | qfq | 64,845,426 | 633,414,529 | 3.41% |
| 2025-03-18 | 9.72 | 9.76 | 9.60 | 9.68 | 9.68 | qfq | 22,570,200 | 218,215,757 | -0.31% |
| 2025-03-17 | 9.77 | 9.82 | 9.67 | 9.71 | 9.71 | qfq | 23,442,950 | 227,954,821 | -0.10% |
| 2025-03-14 | 9.49 | 9.74 | 9.42 | 9.72 | 9.72 | qfq | 28,864,850 | 277,886,989 | 2.32% |
| 2025-03-13 | 9.80 | 9.84 | 9.37 | 9.50 | 9.50 | qfq | 34,695,700 | 331,366,271 | -3.46% |
| 2025-03-12 | 9.85 | 10.04 | 9.82 | 9.84 | 9.84 | qfq | 37,143,761 | 368,951,993 | 0.20% |
| 2025-03-11 | 9.65 | 9.85 | 9.53 | 9.82 | 9.82 | qfq | 24,366,200 | 237,020,292 | 0.00% |
| 2025-03-10 | 9.97 | 9.97 | 9.74 | 9.82 | 9.82 | qfq | 25,359,511 | 248,789,815 | -0.61% |
| 2025-03-07 | 10.05 | 10.17 | 9.80 | 9.88 | 9.88 | qfq | 48,563,800 | 485,693,470 | -1.40% |
| 2025-03-06 | 9.67 | 10.16 | 9.67 | 10.02 | 10.02 | qfq | 60,430,211 | 601,145,370 | 3.83% |
| 2025-03-05 | 9.52 | 9.67 | 9.39 | 9.65 | 9.65 | qfq | 35,165,141 | 336,256,587 | 1.37% |
| 2025-03-04 | 9.36 | 9.53 | 9.30 | 9.52 | 9.52 | qfq | 25,250,438 | 239,047,835 | 0.74% |
| 2025-03-03 | 9.38 | 9.60 | 9.27 | 9.45 | 9.45 | qfq | 33,197,100 | 313,922,190 | 0.96% |
| 2025-02-28 | 10.08 | 10.18 | 9.30 | 9.36 | 9.36 | qfq | 69,980,150 | 680,901,375 | -8.59% |
| 2025-02-27 | 10.43 | 10.57 | 10.08 | 10.24 | 10.24 | qfq | 58,462,861 | 603,293,464 | -2.20% |
| 2025-02-26 | 10.47 | 10.63 | 10.34 | 10.47 | 10.47 | qfq | 60,523,499 | 631,927,459 | 0.00% |
| 2025-02-25 | 10.66 | 10.68 | 10.33 | 10.47 | 10.47 | qfq | 97,714,000 | 1,027,080,415 | -4.47% |
| 2025-02-24 | 10.40 | 11.33 | 10.20 | 10.96 | 10.96 | qfq | 147,630,529 | 1,601,036,054 | 5.59% |
| 2025-02-21 | 10.17 | 10.39 | 9.94 | 10.38 | 10.38 | qfq | 77,496,217 | 790,871,286 | 1.27% |
| 2025-02-20 | 10.14 | 10.51 | 10.07 | 10.25 | 10.25 | qfq | 69,652,566 | 716,758,433 | 0.79% |
| 2025-02-19 | 9.89 | 10.19 | 9.89 | 10.17 | 10.17 | qfq | 64,008,150 | 643,843,977 | 1.70% |
| 2025-02-18 | 10.83 | 10.83 | 10.00 | 10.00 | 10.00 | qfq | 94,459,053 | 980,998,199 | -9.01% |
| 2025-02-17 | 10.70 | 11.18 | 10.68 | 10.99 | 10.99 | qfq | 87,569,232 | 957,296,530 | 2.14% |
| 2025-02-14 | 10.81 | 10.96 | 10.38 | 10.76 | 10.76 | qfq | 102,408,773 | 1,089,659,919 | -2.00% |
| 2025-02-13 | 11.06 | 11.60 | 10.90 | 10.98 | 10.98 | qfq | 142,840,337 | 1,612,873,554 | 0.73% |
| 2025-02-12 | 10.71 | 11.11 | 10.63 | 10.90 | 10.90 | qfq | 114,527,710 | 1,240,542,742 | -1.62% |
| 2025-02-11 | 10.29 | 11.69 | 10.09 | 11.08 | 11.08 | qfq | 172,837,887 | 1,863,849,403 | 6.85% |
| 2025-02-10 | 10.13 | 10.50 | 10.08 | 10.37 | 10.37 | qfq | 93,994,409 | 965,371,648 | 1.67% |
| 2025-02-07 | 10.06 | 10.56 | 10.00 | 10.20 | 10.20 | qfq | 121,862,581 | 1,254,502,526 | -0.49% |
| 2025-02-06 | 9.66 | 10.25 | 9.50 | 10.25 | 10.25 | qfq | 101,886,637 | 1,013,177,524 | 4.70% |
| 2025-02-05 | 9.86 | 9.95 | 9.60 | 9.79 | 9.79 | qfq | 76,205,500 | 747,004,886 | 0.93% |
| 2025-01-27 | 10.20 | 10.24 | 9.63 | 9.70 | 9.70 | qfq | 77,464,650 | 762,233,598 | -2.32% |
| 2025-01-24 | 9.40 | 9.93 | 9.21 | 9.93 | 9.93 | qfq | 112,302,238 | 1,077,289,302 | 7.47% |
| 2025-01-23 | 9.11 | 9.50 | 9.07 | 9.24 | 9.24 | qfq | 82,683,493 | 772,284,831 | 3.36% |
| 2025-01-22 | 9.11 | 9.30 | 8.90 | 8.94 | 8.94 | qfq | 47,798,700 | 432,644,797 | -3.56% |
| 2025-01-21 | 9.43 | 9.65 | 9.13 | 9.27 | 9.27 | qfq | 62,596,743 | 583,132,197 | -1.38% |
| 2025-01-20 | 9.58 | 9.72 | 9.33 | 9.40 | 9.40 | qfq | 70,258,500 | 665,735,433 | 1.40% |
| 2025-01-17 | 9.54 | 9.63 | 9.21 | 9.27 | 9.27 | qfq | 95,901,659 | 897,050,002 | -5.89% |
| 2025-01-16 | 10.00 | 10.47 | 9.68 | 9.85 | 9.85 | qfq | 150,402,630 | 1,510,119,149 | 0.72% |
| 2025-01-15 | 9.39 | 10.08 | 9.36 | 9.78 | 9.78 | qfq | 155,709,230 | 1,519,818,276 | 5.73% |
| 2025-01-14 | 8.68 | 9.30 | 8.51 | 9.25 | 9.25 | qfq | 104,832,196 | 936,278,355 | 10.91% |
| 2025-01-13 | 8.15 | 8.37 | 7.98 | 8.34 | 8.34 | qfq | 45,982,697 | 377,868,149 | -1.30% |
| 2025-01-10 | 8.81 | 9.05 | 8.43 | 8.45 | 8.45 | qfq | 79,004,045 | 693,395,063 | -6.73% |
| 2025-01-09 | 8.44 | 9.42 | 8.40 | 9.06 | 9.06 | qfq | 114,395,742 | 1,027,223,448 | 6.34% |
| 2025-01-08 | 8.40 | 8.70 | 8.15 | 8.52 | 8.52 | qfq | 67,847,350 | 572,221,405 | 0.59% |
| 2025-01-07 | 8.20 | 8.48 | 8.10 | 8.47 | 8.47 | qfq | 53,329,167 | 442,943,298 | 3.55% |
| 2025-01-06 | 8.14 | 8.43 | 7.78 | 8.18 | 8.18 | qfq | 54,400,400 | 443,272,264 | -0.97% |
| 2025-01-03 | 9.07 | 9.14 | 8.20 | 8.26 | 8.26 | qfq | 75,725,883 | 643,787,163 | -8.73% |
| 2025-01-02 | 9.13 | 9.36 | 8.81 | 9.05 | 9.05 | qfq | 61,714,733 | 563,776,286 | -0.77% |
| 2024-12-31 | 9.80 | 9.86 | 9.11 | 9.12 | 9.12 | qfq | 73,002,800 | 682,205,672 | -6.94% |
| 2024-12-30 | 9.99 | 10.00 | 9.62 | 9.80 | 9.80 | qfq | 49,544,568 | 487,313,090 | -2.29% |
| 2024-12-27 | 10.19 | 10.38 | 9.96 | 10.03 | 10.03 | qfq | 74,322,003 | 756,906,445 | -2.43% |
| 2024-12-26 | 9.99 | 10.43 | 9.99 | 10.28 | 10.28 | qfq | 83,652,410 | 855,924,525 | 5.11% |
| 2024-12-25 | 10.30 | 10.33 | 9.50 | 9.78 | 9.78 | qfq | 81,267,817 | 796,403,504 | -5.23% |
| 2024-12-24 | 10.40 | 10.63 | 10.11 | 10.32 | 10.32 | qfq | 78,190,990 | 804,514,352 | -1.99% |
| 2024-12-23 | 11.89 | 12.10 | 10.50 | 10.53 | 10.53 | qfq | 110,520,365 | 1,237,597,402 | -10.00% |
| 2024-12-20 | 11.56 | 11.97 | 11.55 | 11.70 | 11.70 | qfq | 95,192,830 | 1,117,090,619 | -0.68% |
| 2024-12-19 | 11.43 | 12.09 | 11.01 | 11.78 | 11.78 | qfq | 125,927,779 | 1,455,895,969 | -0.08% |
| 2024-12-18 | 11.55 | 12.08 | 11.22 | 11.79 | 11.79 | qfq | 116,952,675 | 1,365,351,840 | 0.26% |
| 2024-12-17 | 12.68 | 12.91 | 11.68 | 11.76 | 11.76 | qfq | 150,903,390 | 1,817,588,506 | -8.91% |
| 2024-12-16 | 13.19 | 14.36 | 12.46 | 12.91 | 12.91 | qfq | 223,671,825 | 3,001,668,361 | -3.37% |
| 2024-12-13 | 12.71 | 14.70 | 12.38 | 13.36 | 13.36 | qfq | 281,106,946 | 3,797,240,037 | 5.03% |
| 2024-12-12 | 13.89 | 14.44 | 12.47 | 12.72 | 12.72 | qfq | 319,895,296 | 4,272,835,362 | -5.07% |
| 2024-12-11 | 11.05 | 13.40 | 11.05 | 13.40 | 13.40 | qfq | 302,749,396 | 3,739,160,004 | 19.96% |
| 2024-12-10 | 11.00 | 11.90 | 10.72 | 11.17 | 11.17 | qfq | 184,081,446 | 2,067,992,508 | 5.08% |
| 2024-12-09 | 10.58 | 11.07 | 10.41 | 10.63 | 10.63 | qfq | 96,796,471 | 1,029,321,715 | -1.21% |
| 2024-12-06 | 10.15 | 11.11 | 10.10 | 10.76 | 10.76 | qfq | 142,727,417 | 1,520,912,270 | 5.08% |
| 2024-12-05 | 9.80 | 10.28 | 9.78 | 10.24 | 10.24 | qfq | 78,628,155 | 797,813,067 | 3.64% |
| 2024-12-04 | 10.42 | 10.53 | 9.78 | 9.88 | 9.88 | qfq | 110,247,498 | 1,110,421,076 | -6.44% |
| 2024-12-03 | 10.97 | 10.97 | 10.47 | 10.56 | 10.56 | qfq | 104,162,234 | 1,111,575,503 | -3.65% |
| 2024-12-02 | 10.58 | 11.27 | 10.58 | 10.96 | 10.96 | qfq | 135,084,907 | 1,472,830,622 | 0.92% |
| 2024-11-29 | 10.37 | 11.37 | 10.37 | 10.86 | 10.86 | qfq | 173,994,896 | 1,912,900,156 | 3.82% |
| 2024-11-28 | 9.98 | 10.80 | 9.98 | 10.46 | 10.46 | qfq | 131,316,477 | 1,366,509,754 | 3.98% |
| 2024-11-27 | 9.66 | 10.21 | 9.51 | 10.06 | 10.06 | qfq | 84,278,447 | 831,178,932 | -0.10% |
| 2024-11-26 | 9.80 | 10.86 | 9.73 | 10.07 | 10.07 | qfq | 116,843,667 | 1,194,623,360 | 1.31% |
| 2024-11-25 | 10.10 | 10.25 | 9.42 | 9.94 | 9.94 | qfq | 77,172,429 | 758,238,898 | -0.90% |
| 2024-11-22 | 10.07 | 10.76 | 9.91 | 10.03 | 10.03 | qfq | 121,220,020 | 1,258,300,682 | -2.81% |
| 2024-11-21 | 9.78 | 10.87 | 9.77 | 10.32 | 10.32 | qfq | 121,211,634 | 1,248,570,051 | 3.82% |
| 2024-11-20 | 9.59 | 10.39 | 9.51 | 9.94 | 9.94 | qfq | 101,261,043 | 1,008,252,441 | 2.69% |
| 2024-11-19 | 9.09 | 9.70 | 9.01 | 9.68 | 9.68 | qfq | 89,505,824 | 831,971,007 | 4.20% |
| 2024-11-18 | 10.49 | 10.50 | 9.13 | 9.29 | 9.29 | qfq | 117,927,609 | 1,130,089,137 | -12.19% |
| 2024-11-15 | 10.50 | 11.42 | 10.40 | 10.58 | 10.58 | qfq | 148,610,549 | 1,619,302,519 | 1.83% |
| 2024-11-14 | 10.68 | 10.95 | 10.29 | 10.39 | 10.39 | qfq | 121,115,285 | 1,280,531,597 | -6.40% |
| 2024-11-13 | 10.34 | 11.98 | 10.30 | 11.10 | 11.10 | qfq | 201,704,800 | 2,226,232,083 | 9.79% |
| 2024-11-12 | 10.56 | 10.72 | 10.01 | 10.11 | 10.11 | qfq | 106,045,217 | 1,090,763,260 | -5.78% |
| 2024-11-11 | 10.16 | 11.00 | 10.16 | 10.73 | 10.73 | qfq | 126,248,928 | 1,333,551,939 | 2.88% |
| 2024-11-08 | 10.50 | 10.99 | 10.24 | 10.43 | 10.43 | qfq | 144,360,739 | 1,530,485,888 | -3.69% |
| 2024-11-07 | 11.06 | 11.99 | 10.82 | 10.83 | 10.83 | qfq | 196,813,946 | 2,236,599,087 | -1.55% |
| 2024-11-06 | 9.97 | 11.00 | 9.73 | 11.00 | 11.00 | qfq | 173,862,817 | 1,841,427,606 | 9.78% |
| 2024-11-05 | 9.53 | 10.20 | 9.53 | 10.02 | 10.02 | qfq | 140,275,489 | 1,392,460,808 | 6.71% |
| 2024-11-04 | 9.00 | 9.88 | 8.54 | 9.39 | 9.39 | qfq | 120,899,200 | 1,120,515,642 | 0.11% |
| 2024-11-01 | 11.25 | 11.44 | 9.38 | 9.38 | 9.38 | qfq | 185,322,152 | 1,883,762,083 | -20.03% |
| 2024-10-31 | 11.10 | 12.70 | 11.10 | 11.73 | 11.73 | qfq | 237,650,298 | 2,788,694,707 | 1.47% |
| 2024-10-30 | 11.98 | 13.15 | 11.54 | 11.56 | 11.56 | qfq | 240,157,364 | 2,919,522,962 | -7.74% |
| 2024-10-29 | 11.36 | 13.59 | 11.00 | 12.53 | 12.53 | qfq | 297,155,508 | 3,605,922,717 | 10.11% |
| 2024-10-28 | 10.58 | 12.48 | 10.54 | 11.38 | 11.38 | qfq | 320,430,921 | 3,715,561,304 | -0.18% |
| 2024-10-25 | 9.00 | 11.40 | 8.99 | 11.40 | 11.40 | qfq | 320,634,334 | 3,206,606,029 | 20.00% |
| 2024-10-24 | 10.40 | 10.40 | 9.10 | 9.50 | 9.50 | qfq | 311,154,174 | 3,023,213,596 | -9.87% |
| 2024-10-23 | 10.54 | 10.54 | 9.77 | 10.54 | 10.54 | qfq | 177,047,474 | 1,856,647,351 | 20.05% |
| 2024-10-22 | 7.37 | 8.78 | 7.34 | 8.78 | 8.78 | qfq | 244,353,874 | 2,064,268,682 | 19.95% |
| 2024-10-21 | 7.00 | 7.60 | 6.88 | 7.32 | 7.32 | qfq | 183,331,500 | 1,325,524,413 | 2.09% |
| 2024-10-18 | 7.20 | 7.44 | 6.80 | 7.17 | 7.17 | qfq | 211,246,640 | 1,511,858,447 | 0.28% |
| 2024-10-17 | 6.90 | 7.74 | 6.65 | 7.15 | 7.15 | qfq | 269,427,050 | 1,921,973,849 | -0.69% |
| 2024-10-16 | 6.60 | 7.60 | 6.31 | 7.20 | 7.20 | qfq | 331,792,442 | 2,274,807,687 | 8.76% |
| 2024-10-15 | 5.49 | 6.62 | 5.38 | 6.62 | 6.62 | qfq | 289,527,499 | 1,821,750,721 | 19.93% |
| 2024-10-14 | 5.12 | 5.61 | 5.00 | 5.52 | 5.52 | qfq | 84,587,800 | 450,570,169 | 9.09% |
| 2024-10-11 | 5.35 | 5.40 | 4.95 | 5.06 | 5.06 | qfq | 67,486,199 | 346,675,247 | -6.81% |
| 2024-10-10 | 5.74 | 5.80 | 5.29 | 5.43 | 5.43 | qfq | 77,588,925 | 428,476,142 | -1.45% |
| 2024-10-09 | 6.32 | 6.32 | 5.50 | 5.51 | 5.51 | qfq | 126,269,425 | 749,718,480 | -18.25% |
| 2024-10-08 | 6.86 | 6.86 | 5.92 | 6.74 | 6.74 | qfq | 158,337,749 | 1,015,857,508 | 17.01% |
| 2024-09-30 | 5.02 | 5.80 | 4.92 | 5.76 | 5.76 | qfq | 145,262,951 | 777,570,843 | 19.01% |
| 2024-09-27 | 4.61 | 4.97 | 4.61 | 4.84 | 4.84 | qfq | 109,025,905 | 518,934,716 | 4.09% |
| 2024-09-26 | 4.50 | 4.84 | 4.48 | 4.65 | 4.65 | qfq | 102,814,975 | 475,367,849 | 4.03% |
| 2024-09-25 | 4.33 | 4.67 | 4.30 | 4.47 | 4.47 | qfq | 98,148,429 | 441,091,842 | 3.95% |
| 2024-09-24 | 4.19 | 4.32 | 4.12 | 4.30 | 4.30 | qfq | 45,945,805 | 194,860,369 | 3.12% |
| 2024-09-23 | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 23,852,550 | 99,683,957 | -0.48% |
| 2024-09-20 | 4.17 | 4.28 | 4.16 | 4.19 | 4.19 | qfq | 28,703,600 | 120,501,673 | 0.00% |
| 2024-09-19 | 4.05 | 4.32 | 4.01 | 4.19 | 4.19 | qfq | 43,697,200 | 182,151,920 | 4.23% |
| 2024-09-18 | 4.07 | 4.14 | 3.94 | 4.02 | 4.02 | qfq | 25,527,400 | 102,701,263 | -0.99% |
| 2024-09-13 | 4.15 | 4.23 | 4.04 | 4.06 | 4.06 | qfq | 33,491,500 | 138,697,365 | -2.40% |
| 2024-09-12 | 4.16 | 4.27 | 4.16 | 4.16 | 4.16 | qfq | 29,468,000 | 123,971,046 | -0.24% |
| 2024-09-11 | 4.35 | 4.35 | 4.16 | 4.17 | 4.17 | qfq | 43,199,923 | 183,173,146 | -4.58% |
| 2024-09-10 | 4.31 | 4.38 | 4.24 | 4.37 | 4.37 | qfq | 36,886,950 | 159,710,503 | 1.39% |
| 2024-09-09 | 4.24 | 4.33 | 4.21 | 4.31 | 4.31 | qfq | 31,865,950 | 136,297,728 | 0.47% |
| 2024-09-06 | 4.44 | 4.44 | 4.27 | 4.29 | 4.29 | qfq | 59,244,268 | 257,862,205 | -4.67% |
| 2024-09-05 | 4.42 | 4.58 | 4.33 | 4.50 | 4.50 | qfq | 81,191,650 | 362,374,724 | 0.90% |
| 2024-09-04 | 4.26 | 4.68 | 4.26 | 4.46 | 4.46 | qfq | 101,140,905 | 455,142,747 | 1.83% |
| 2024-09-03 | 4.41 | 4.54 | 4.30 | 4.38 | 4.38 | qfq | 76,997,410 | 338,983,917 | 0.46% |
| 2024-09-02 | 4.27 | 4.45 | 4.25 | 4.36 | 4.36 | qfq | 79,990,717 | 348,202,130 | 1.16% |
| 2024-08-30 | 4.09 | 4.39 | 4.09 | 4.31 | 4.31 | qfq | 79,134,900 | 338,359,684 | 4.87% |
| 2024-08-29 | 4.08 | 4.19 | 3.97 | 4.11 | 4.11 | qfq | 45,120,899 | 184,097,424 | 0.00% |
| 2024-08-28 | 4.07 | 4.20 | 4.01 | 4.11 | 4.11 | qfq | 39,374,150 | 161,937,228 | 0.24% |
| 2024-08-27 | 4.21 | 4.27 | 4.09 | 4.10 | 4.10 | qfq | 47,394,700 | 196,597,074 | -3.07% |
| 2024-08-26 | 4.17 | 4.34 | 4.07 | 4.23 | 4.23 | qfq | 72,569,250 | 304,673,971 | 1.20% |
| 2024-08-23 | 4.32 | 4.39 | 4.14 | 4.18 | 4.18 | qfq | 99,972,702 | 422,523,782 | -5.00% |
| 2024-08-22 | 3.97 | 4.68 | 3.86 | 4.40 | 4.40 | qfq | 143,390,952 | 609,780,335 | 9.73% |
| 2024-08-21 | 4.10 | 4.17 | 3.98 | 4.01 | 4.01 | qfq | 41,129,350 | 166,742,826 | -3.61% |
| 2024-08-20 | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 44,259,900 | 184,384,719 | -0.48% |
| 2024-08-19 | 4.30 | 4.35 | 4.14 | 4.18 | 4.18 | qfq | 64,908,750 | 272,509,300 | -2.34% |
| 2024-08-16 | 4.01 | 4.55 | 3.99 | 4.28 | 4.28 | qfq | 115,749,900 | 490,336,061 | 6.47% |
| 2024-08-15 | 3.86 | 4.05 | 3.84 | 4.02 | 4.02 | qfq | 44,074,100 | 175,481,190 | 2.81% |
| 2024-08-14 | 3.84 | 3.96 | 3.83 | 3.91 | 3.91 | qfq | 25,992,668 | 101,632,292 | 1.56% |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 18,585,100 | 70,895,386 | 0.00% |
| 2024-08-12 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | qfq | 28,270,268 | 110,623,260 | -4.47% |
| 2024-08-09 | 4.01 | 4.09 | 3.89 | 4.03 | 4.03 | qfq | 43,925,000 | 175,042,892 | 0.50% |
| 2024-08-08 | 3.95 | 4.05 | 3.83 | 4.01 | 4.01 | qfq | 41,744,700 | 165,030,289 | 1.01% |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 25,779,300 | 102,448,071 | 0.00% |
| 2024-08-06 | 3.97 | 4.01 | 3.90 | 3.97 | 3.97 | qfq | 29,439,450 | 116,145,544 | 2.06% |
| 2024-08-05 | 4.01 | 4.12 | 3.88 | 3.89 | 3.89 | qfq | 39,857,395 | 159,631,276 | -3.95% |
| 2024-08-02 | 4.14 | 4.20 | 4.04 | 4.05 | 4.05 | qfq | 44,223,550 | 181,980,466 | -3.34% |
| 2024-08-01 | 4.19 | 4.26 | 4.15 | 4.19 | 4.19 | qfq | 55,878,795 | 234,425,435 | -1.87% |
| 2024-07-31 | 4.10 | 4.36 | 4.07 | 4.27 | 4.27 | qfq | 89,628,645 | 379,254,393 | 4.66% |
| 2024-07-30 | 4.07 | 4.20 | 4.06 | 4.08 | 4.08 | qfq | 61,182,300 | 251,785,450 | -1.69% |
| 2024-07-29 | 4.03 | 4.34 | 4.02 | 4.15 | 4.15 | qfq | 99,458,800 | 413,231,917 | -0.48% |
| 2024-07-26 | 3.68 | 4.40 | 3.68 | 4.17 | 4.17 | qfq | 117,308,745 | 478,178,411 | 13.62% |
| 2024-07-25 | 3.59 | 3.74 | 3.56 | 3.67 | 3.67 | qfq | 15,959,851 | 58,476,606 | 0.27% |
| 2024-07-24 | 3.75 | 3.79 | 3.65 | 3.66 | 3.66 | qfq | 26,650,701 | 98,995,587 | -3.68% |
| 2024-07-23 | 3.77 | 3.94 | 3.73 | 3.80 | 3.80 | qfq | 33,915,500 | 129,387,457 | 0.80% |
| 2024-07-22 | 3.73 | 3.80 | 3.67 | 3.77 | 3.77 | qfq | 21,771,309 | 81,276,864 | 0.27% |
| 2024-07-19 | 3.75 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 22,101,300 | 83,598,709 | -0.53% |
| 2024-07-18 | 3.82 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 35,420,700 | 133,855,318 | -2.58% |
| 2024-07-17 | 3.74 | 4.04 | 3.73 | 3.88 | 3.88 | qfq | 53,536,009 | 209,580,560 | 2.65% |
| 2024-07-16 | 3.80 | 3.84 | 3.74 | 3.78 | 3.78 | qfq | 28,299,750 | 106,898,304 | -2.83% |
| 2024-07-15 | 3.75 | 4.09 | 3.72 | 3.89 | 3.89 | qfq | 43,920,235 | 170,892,024 | 3.46% |
| 2024-07-12 | 3.75 | 3.92 | 3.72 | 3.76 | 3.76 | qfq | 29,050,863 | 110,152,276 | 0.53% |
| 2024-07-11 | 3.70 | 3.76 | 3.68 | 3.74 | 3.74 | qfq | 23,257,050 | 86,737,392 | 3.03% |
| 2024-07-10 | 3.67 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 20,265,875 | 74,181,856 | -1.36% |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.68 | 3.68 | qfq | 19,127,785 | 69,236,998 | 1.94% |
| 2024-07-08 | 3.74 | 3.74 | 3.60 | 3.61 | 3.61 | qfq | 16,830,025 | 61,586,517 | -4.50% |
| 2024-07-05 | 3.70 | 3.81 | 3.65 | 3.78 | 3.78 | qfq | 19,762,575 | 74,103,772 | 1.89% |
| 2024-07-04 | 3.85 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 15,906,000 | 59,660,011 | -3.39% |
| 2024-07-03 | 3.87 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 12,905,700 | 49,925,207 | -1.03% |
| 2024-07-02 | 3.83 | 3.92 | 3.82 | 3.88 | 3.88 | qfq | 20,899,300 | 81,272,166 | 1.31% |
| 2024-07-01 | 3.86 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 17,792,000 | 67,327,997 | 0.52% |
| 2024-06-28 | 3.85 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 23,725,050 | 91,469,533 | -0.26% |
| 2024-06-27 | 3.90 | 3.97 | 3.82 | 3.82 | 3.82 | qfq | 30,493,250 | 118,668,453 | -2.30% |
| 2024-06-26 | 3.60 | 3.92 | 3.60 | 3.91 | 3.91 | qfq | 38,855,500 | 147,350,848 | 7.12% |
| 2024-06-25 | 3.68 | 3.75 | 3.59 | 3.65 | 3.65 | qfq | 28,348,850 | 103,916,964 | -3.69% |
| 2024-06-24 | 3.92 | 3.92 | 3.78 | 3.79 | 3.79 | qfq | 19,755,083 | 75,713,805 | -4.29% |
| 2024-06-21 | 3.93 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 15,558,545 | 61,647,070 | 0.00% |
| 2024-06-20 | 4.09 | 4.12 | 3.95 | 3.96 | 3.96 | qfq | 24,734,700 | 99,209,795 | -3.88% |
| 2024-06-19 | 4.17 | 4.27 | 4.10 | 4.12 | 4.12 | qfq | 41,846,700 | 173,692,820 | -3.06% |
| 2024-06-18 | 3.98 | 4.31 | 3.98 | 4.25 | 4.25 | qfq | 39,811,433 | 164,306,373 | 6.78% |
| 2024-06-17 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | qfq | 17,455,300 | 69,501,094 | -1.73% |
| 2024-06-14 | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 16,404,500 | 66,382,948 | 0.50% |
| 2024-06-13 | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 21,502,200 | 87,170,498 | -1.47% |
| 2024-06-12 | 3.90 | 4.10 | 3.90 | 4.09 | 4.09 | qfq | 30,515,100 | 123,429,218 | 4.07% |
| 2024-06-11 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | qfq | 20,335,950 | 78,857,283 | 1.03% |
| 2024-06-07 | 3.81 | 3.92 | 3.79 | 3.89 | 3.89 | qfq | 26,960,803 | 104,369,764 | 3.73% |
| 2024-06-06 | 3.97 | 4.04 | 3.71 | 3.75 | 3.75 | qfq | 35,092,545 | 134,289,195 | -5.30% |
| 2024-06-05 | 4.04 | 4.08 | 3.96 | 3.96 | 3.96 | qfq | 18,847,000 | 75,647,523 | -2.94% |
| 2024-06-04 | 4.13 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 22,387,300 | 91,087,206 | -2.63% |
| 2024-06-03 | 4.24 | 4.27 | 4.14 | 4.19 | 4.19 | qfq | 21,200,650 | 88,841,510 | -1.87% |
| 2024-05-31 | 4.23 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 20,940,450 | 88,970,477 | 1.18% |
| 2024-05-30 | 4.25 | 4.30 | 4.16 | 4.22 | 4.22 | qfq | 18,040,550 | 76,515,867 | -0.71% |
| 2024-05-29 | 4.25 | 4.33 | 4.21 | 4.25 | 4.25 | qfq | 17,650,450 | 75,325,356 | 0.47% |
| 2024-05-28 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | qfq | 22,771,600 | 97,237,365 | -3.42% |
| 2024-05-27 | 4.33 | 4.38 | 4.25 | 4.38 | 4.38 | qfq | 20,753,300 | 89,430,871 | 1.86% |
| 2024-05-24 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 22,198,900 | 96,445,940 | -2.05% |
| 2024-05-23 | 4.54 | 4.54 | 4.34 | 4.39 | 4.39 | qfq | 37,785,300 | 166,879,206 | -3.94% |
| 2024-05-22 | 4.52 | 4.57 | 4.45 | 4.57 | 4.57 | qfq | 26,079,645 | 118,210,432 | 0.44% |
| 2024-05-21 | 4.64 | 4.68 | 4.54 | 4.55 | 4.55 | qfq | 30,395,050 | 139,594,422 | -1.52% |
| 2024-05-20 | 4.62 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 29,586,900 | 137,093,271 | -0.65% |
| 2024-05-17 | 4.65 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 35,935,400 | 165,553,659 | -0.64% |
| 2024-05-16 | 4.64 | 4.79 | 4.63 | 4.68 | 4.68 | qfq | 42,575,600 | 200,404,318 | 1.08% |
| 2024-05-15 | 4.71 | 4.75 | 4.63 | 4.63 | 4.63 | qfq | 35,537,300 | 165,768,618 | -2.94% |
| 2024-05-14 | 4.65 | 4.84 | 4.60 | 4.77 | 4.77 | qfq | 53,062,153 | 249,497,442 | 3.47% |
| 2024-05-13 | 4.72 | 4.79 | 4.60 | 4.61 | 4.61 | qfq | 63,946,700 | 298,105,771 | -6.11% |
| 2024-05-10 | 5.00 | 5.24 | 4.78 | 4.91 | 4.91 | qfq | 107,140,840 | 533,592,540 | 5.14% |
| 2024-05-09 | 4.65 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 32,770,050 | 153,623,672 | 0.43% |
| 2024-05-08 | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | qfq | 56,894,900 | 267,900,723 | -5.68% |
| 2024-05-07 | 4.75 | 5.21 | 4.74 | 4.93 | 4.93 | qfq | 83,920,550 | 416,557,873 | 4.89% |
| 2024-05-06 | 4.67 | 4.82 | 4.58 | 4.70 | 4.70 | qfq | 46,618,550 | 218,831,530 | 1.95% |
| 2024-04-30 | 4.72 | 4.76 | 4.53 | 4.61 | 4.61 | qfq | 37,034,360 | 171,071,694 | -1.71% |
| 2024-04-29 | 4.43 | 4.74 | 4.43 | 4.69 | 4.69 | qfq | 47,975,013 | 222,547,762 | 6.59% |
| 2024-04-26 | 4.31 | 4.46 | 4.30 | 4.40 | 4.40 | qfq | 36,417,168 | 160,145,157 | 2.33% |
| 2024-04-25 | 4.30 | 4.39 | 4.28 | 4.30 | 4.30 | qfq | 29,250,800 | 126,859,670 | -1.15% |
| 2024-04-24 | 4.19 | 4.36 | 4.18 | 4.35 | 4.35 | qfq | 35,990,221 | 154,599,882 | 4.07% |
| 2024-04-23 | 4.17 | 4.27 | 4.14 | 4.18 | 4.18 | qfq | 29,973,100 | 126,092,299 | 1.70% |
| 2024-04-22 | 4.07 | 4.17 | 3.97 | 4.11 | 4.11 | qfq | 23,609,100 | 96,432,672 | -0.48% |
| 2024-04-19 | 4.18 | 4.27 | 4.11 | 4.13 | 4.13 | qfq | 27,931,154 | 116,521,959 | -2.36% |
| 2024-04-18 | 4.29 | 4.33 | 4.17 | 4.23 | 4.23 | qfq | 37,535,550 | 159,725,395 | -1.63% |
| 2024-04-17 | 4.02 | 4.32 | 4.02 | 4.30 | 4.30 | qfq | 46,572,521 | 197,450,118 | 10.54% |
| 2024-04-16 | 4.38 | 4.38 | 3.88 | 3.89 | 3.89 | qfq | 46,513,221 | 187,974,037 | -11.79% |
| 2024-04-15 | 4.66 | 4.70 | 4.29 | 4.41 | 4.41 | qfq | 45,220,967 | 201,068,101 | -6.17% |
| 2024-04-12 | 4.82 | 4.87 | 4.70 | 4.70 | 4.70 | qfq | 31,938,600 | 152,276,183 | -3.69% |
| 2024-04-11 | 4.71 | 5.07 | 4.69 | 4.88 | 4.88 | qfq | 41,458,550 | 204,223,360 | 1.88% |
| 2024-04-10 | 5.05 | 5.05 | 4.71 | 4.79 | 4.79 | qfq | 48,299,050 | 232,391,101 | -5.52% |
| 2024-04-09 | 5.05 | 5.15 | 5.03 | 5.07 | 5.07 | qfq | 27,611,300 | 140,147,177 | 1.20% |
| 2024-04-08 | 5.22 | 5.23 | 5.00 | 5.01 | 5.01 | qfq | 41,779,355 | 211,993,675 | -5.11% |
| 2024-04-03 | 5.50 | 5.50 | 5.24 | 5.28 | 5.28 | qfq | 49,223,550 | 261,798,488 | -5.04% |
| 2024-04-02 | 5.70 | 5.77 | 5.51 | 5.56 | 5.56 | qfq | 63,900,846 | 356,384,396 | -3.81% |
| 2024-04-01 | 5.34 | 5.99 | 5.34 | 5.78 | 5.78 | qfq | 103,384,153 | 591,145,125 | 9.68% |
| 2024-03-29 | 5.45 | 5.49 | 5.18 | 5.27 | 5.27 | qfq | 62,811,299 | 332,303,657 | -4.01% |
| 2024-03-28 | 5.37 | 5.64 | 5.25 | 5.49 | 5.49 | qfq | 61,800,899 | 339,056,563 | 1.67% |
| 2024-03-27 | 5.76 | 5.97 | 5.35 | 5.40 | 5.40 | qfq | 75,238,736 | 421,978,130 | -8.32% |
| 2024-03-26 | 5.63 | 5.97 | 5.63 | 5.89 | 5.89 | qfq | 89,527,713 | 522,354,993 | 3.51% |
| 2024-03-25 | 6.10 | 6.16 | 5.69 | 5.69 | 5.69 | qfq | 90,008,644 | 529,968,203 | -6.57% |
| 2024-03-22 | 6.06 | 6.48 | 5.86 | 6.09 | 6.09 | qfq | 169,692,141 | 1,041,576,652 | -3.33% |
| 2024-03-21 | 5.59 | 6.49 | 5.56 | 6.30 | 6.30 | qfq | 192,075,798 | 1,138,990,658 | 14.13% |
| 2024-03-20 | 5.27 | 5.60 | 5.27 | 5.52 | 5.52 | qfq | 101,148,050 | 552,950,273 | 4.15% |
| 2024-03-19 | 5.39 | 5.51 | 5.28 | 5.30 | 5.30 | qfq | 77,190,355 | 415,243,328 | -1.85% |
| 2024-03-18 | 5.14 | 5.43 | 5.14 | 5.40 | 5.40 | qfq | 88,501,200 | 469,233,249 | 4.25% |
| 2024-03-15 | 5.13 | 5.19 | 5.05 | 5.18 | 5.18 | qfq | 42,766,700 | 219,297,051 | 0.78% |
| 2024-03-14 | 5.19 | 5.23 | 5.04 | 5.14 | 5.14 | qfq | 57,331,217 | 294,728,740 | -2.65% |
| 2024-03-13 | 5.23 | 5.40 | 5.15 | 5.28 | 5.28 | qfq | 95,772,152 | 504,732,144 | 0.76% |
| 2024-03-12 | 4.97 | 5.24 | 4.95 | 5.24 | 5.24 | qfq | 93,505,500 | 481,184,939 | 5.43% |
| 2024-03-11 | 4.91 | 4.99 | 4.88 | 4.97 | 4.97 | qfq | 36,944,850 | 182,419,164 | 0.61% |
| 2024-03-08 | 4.92 | 4.96 | 4.84 | 4.94 | 4.94 | qfq | 35,072,800 | 172,194,875 | 1.02% |
| 2024-03-07 | 5.09 | 5.12 | 4.85 | 4.89 | 4.89 | qfq | 55,808,628 | 278,001,331 | -3.55% |
| 2024-03-06 | 5.13 | 5.22 | 5.02 | 5.07 | 5.07 | qfq | 57,079,155 | 290,869,561 | -1.93% |
| 2024-03-05 | 5.17 | 5.34 | 5.08 | 5.17 | 5.17 | qfq | 71,809,648 | 374,796,394 | -0.39% |
| 2024-03-04 | 5.26 | 5.26 | 5.02 | 5.19 | 5.19 | qfq | 62,998,643 | 324,573,294 | -1.52% |
| 2024-03-01 | 5.13 | 5.36 | 5.05 | 5.27 | 5.27 | qfq | 94,870,703 | 491,083,173 | 1.54% |
| 2024-02-29 | 4.81 | 5.25 | 4.79 | 5.19 | 5.19 | qfq | 88,326,250 | 451,166,621 | 5.27% |
| 2024-02-28 | 5.28 | 5.62 | 4.88 | 4.93 | 4.93 | qfq | 135,039,275 | 716,906,588 | -6.81% |
| 2024-02-27 | 5.05 | 5.29 | 4.99 | 5.29 | 5.29 | qfq | 94,337,283 | 488,914,016 | 3.52% |
| 2024-02-26 | 5.04 | 5.20 | 4.95 | 5.11 | 5.11 | qfq | 93,941,908 | 477,440,484 | -1.73% |
| 2024-02-23 | 4.92 | 5.40 | 4.83 | 5.20 | 5.20 | qfq | 122,522,094 | 627,002,302 | 6.12% |
| 2024-02-22 | 4.76 | 4.98 | 4.74 | 4.90 | 4.90 | qfq | 98,705,544 | 479,269,210 | 3.59% |
| 2024-02-21 | 4.56 | 4.93 | 4.50 | 4.73 | 4.73 | qfq | 123,356,845 | 587,086,123 | -3.86% |
| 2024-02-20 | 4.35 | 4.99 | 4.20 | 4.92 | 4.92 | qfq | 143,394,562 | 660,132,377 | 15.22% |
| 2024-02-19 | 3.90 | 4.40 | 3.89 | 4.27 | 4.27 | qfq | 96,933,223 | 400,683,595 | 16.03% |
| 2024-02-08 | 3.39 | 3.69 | 3.16 | 3.68 | 3.68 | qfq | 72,014,814 | 247,730,097 | 8.55% |
| 2024-02-07 | 3.75 | 3.77 | 3.33 | 3.39 | 3.39 | qfq | 63,633,450 | 224,832,660 | -8.63% |
| 2024-02-06 | 3.61 | 3.85 | 3.34 | 3.71 | 3.71 | qfq | 52,552,500 | 187,607,293 | 0.54% |
| 2024-02-05 | 4.26 | 4.31 | 3.65 | 3.69 | 3.69 | qfq | 57,145,000 | 219,691,861 | -14.98% |
| 2024-02-02 | 4.54 | 4.70 | 4.17 | 4.34 | 4.34 | qfq | 40,094,050 | 178,508,219 | -3.56% |
| 2024-02-01 | 4.58 | 4.64 | 4.41 | 4.50 | 4.50 | qfq | 32,255,551 | 145,724,815 | -2.17% |
| 2024-01-31 | 4.78 | 4.92 | 4.58 | 4.60 | 4.60 | qfq | 44,247,731 | 208,338,570 | -4.96% |
| 2024-01-30 | 5.05 | 5.07 | 4.83 | 4.84 | 4.84 | qfq | 31,128,000 | 153,600,989 | -4.54% |
| 2024-01-29 | 5.35 | 5.37 | 5.05 | 5.07 | 5.07 | qfq | 37,968,000 | 195,344,351 | -5.59% |
| 2024-01-26 | 5.32 | 5.53 | 5.29 | 5.37 | 5.37 | qfq | 47,454,830 | 256,904,333 | 0.19% |
| 2024-01-25 | 5.22 | 5.38 | 5.13 | 5.36 | 5.36 | qfq | 40,452,600 | 214,237,175 | 2.49% |
| 2024-01-24 | 5.18 | 5.26 | 5.07 | 5.23 | 5.23 | qfq | 40,584,280 | 210,590,593 | 1.16% |
| 2024-01-23 | 5.13 | 5.23 | 5.02 | 5.17 | 5.17 | qfq | 35,362,350 | 181,808,059 | 0.00% |
| 2024-01-22 | 5.43 | 5.55 | 5.07 | 5.17 | 5.17 | qfq | 52,222,980 | 276,486,762 | -4.26% |
| 2024-01-19 | 5.60 | 5.72 | 5.40 | 5.40 | 5.40 | qfq | 50,260,200 | 279,210,564 | -3.23% |
| 2024-01-18 | 5.51 | 5.59 | 5.44 | 5.58 | 5.58 | qfq | 44,025,860 | 242,559,537 | 0.90% |
| 2024-01-17 | 5.62 | 5.67 | 5.52 | 5.53 | 5.53 | qfq | 40,741,500 | 227,235,055 | -1.78% |
| 2024-01-16 | 5.70 | 5.72 | 5.54 | 5.63 | 5.63 | qfq | 44,575,750 | 250,113,819 | -1.92% |
| 2024-01-15 | 5.68 | 5.82 | 5.65 | 5.74 | 5.74 | qfq | 37,620,962 | 215,751,578 | 1.06% |
| 2024-01-12 | 5.91 | 5.94 | 5.66 | 5.68 | 5.68 | qfq | 53,658,960 | 308,006,237 | -3.89% |
| 2024-01-11 | 5.67 | 5.93 | 5.64 | 5.91 | 5.91 | qfq | 64,163,702 | 373,988,243 | 4.97% |
| 2024-01-10 | 5.85 | 5.88 | 5.61 | 5.63 | 5.63 | qfq | 55,142,122 | 313,395,229 | -5.06% |
| 2024-01-09 | 5.78 | 5.94 | 5.73 | 5.93 | 5.93 | qfq | 61,062,850 | 357,577,153 | 2.24% |
| 2024-01-08 | 5.78 | 5.87 | 5.69 | 5.80 | 5.80 | qfq | 50,791,150 | 294,639,252 | 0.35% |
| 2024-01-05 | 6.19 | 6.23 | 5.73 | 5.78 | 5.78 | qfq | 82,731,762 | 486,691,395 | -6.92% |
| 2024-01-04 | 6.62 | 6.68 | 6.18 | 6.21 | 6.21 | qfq | 84,648,662 | 533,891,375 | -6.62% |
| 2024-01-03 | 6.80 | 6.86 | 6.60 | 6.65 | 6.65 | qfq | 58,823,030 | 394,649,189 | -1.92% |
| 2024-01-02 | 6.98 | 7.14 | 6.76 | 6.78 | 6.78 | qfq | 70,540,805 | 485,962,186 | -2.73% |
| 2023-12-29 | 6.78 | 7.13 | 6.74 | 6.97 | 6.97 | qfq | 87,658,005 | 612,565,815 | 1.46% |
| 2023-12-28 | 6.75 | 7.09 | 6.52 | 6.87 | 6.87 | qfq | 106,205,768 | 718,647,115 | 0.15% |
| 2023-12-27 | 7.42 | 7.54 | 6.72 | 6.86 | 6.86 | qfq | 132,747,172 | 929,310,481 | -9.02% |
| 2023-12-26 | 7.65 | 8.18 | 7.43 | 7.54 | 7.54 | qfq | 154,008,710 | 1,205,265,058 | -2.96% |
| 2023-12-25 | 7.56 | 7.85 | 7.06 | 7.77 | 7.77 | qfq | 157,068,548 | 1,177,364,629 | 1.17% |
| 2023-12-22 | 8.10 | 8.42 | 7.51 | 7.68 | 7.68 | qfq | 227,474,500 | 1,820,936,662 | -4.00% |
| 2023-12-21 | 6.84 | 8.30 | 6.84 | 8.00 | 8.00 | qfq | 220,714,696 | 1,735,437,408 | 13.96% |
| 2023-12-20 | 7.25 | 7.55 | 7.02 | 7.02 | 7.02 | qfq | 131,132,487 | 949,911,938 | -5.52% |
| 2023-12-19 | 7.18 | 7.83 | 7.15 | 7.43 | 7.43 | qfq | 172,375,650 | 1,288,264,579 | 2.77% |
| 2023-12-18 | 6.99 | 7.65 | 6.84 | 7.23 | 7.23 | qfq | 183,933,320 | 1,337,172,818 | 7.11% |
| 2023-12-15 | 6.62 | 6.91 | 6.50 | 6.75 | 6.75 | qfq | 85,079,500 | 575,458,762 | 2.27% |
| 2023-12-14 | 6.76 | 6.95 | 6.57 | 6.60 | 6.60 | qfq | 85,068,750 | 573,165,502 | -2.22% |
| 2023-12-13 | 6.90 | 7.08 | 6.73 | 6.75 | 6.75 | qfq | 75,854,005 | 520,517,081 | -2.88% |
| 2023-12-12 | 7.09 | 7.18 | 6.89 | 6.95 | 6.95 | qfq | 85,264,505 | 595,439,184 | -1.97% |
| 2023-12-11 | 6.60 | 7.17 | 6.60 | 7.09 | 7.09 | qfq | 117,888,719 | 822,359,947 | 6.46% |
| 2023-12-08 | 6.96 | 7.01 | 6.58 | 6.66 | 6.66 | qfq | 113,178,975 | 760,355,176 | -5.80% |
| 2023-12-07 | 6.95 | 7.32 | 6.91 | 7.07 | 7.07 | qfq | 112,120,625 | 795,242,001 | -1.39% |
| 2023-12-06 | 6.94 | 7.60 | 6.86 | 7.17 | 7.17 | qfq | 155,247,562 | 1,138,040,549 | 1.41% |
| 2023-12-05 | 7.30 | 7.35 | 6.96 | 7.07 | 7.07 | qfq | 125,238,450 | 893,403,108 | -5.10% |
| 2023-12-04 | 6.88 | 7.60 | 6.85 | 7.45 | 7.45 | qfq | 146,503,349 | 1,065,447,715 | 7.19% |
| 2023-12-01 | 6.62 | 7.11 | 6.58 | 6.95 | 6.95 | qfq | 126,845,000 | 875,940,135 | 4.35% |
| 2023-11-30 | 6.57 | 6.88 | 6.54 | 6.66 | 6.66 | qfq | 108,073,750 | 725,561,813 | 1.52% |
| 2023-11-29 | 6.68 | 6.69 | 6.52 | 6.56 | 6.56 | qfq | 67,624,020 | 445,794,155 | -1.94% |
| 2023-11-28 | 6.68 | 6.74 | 6.56 | 6.69 | 6.69 | qfq | 82,165,373 | 546,144,192 | 0.30% |
| 2023-11-27 | 7.11 | 7.17 | 6.60 | 6.67 | 6.67 | qfq | 160,221,005 | 1,094,667,173 | -10.95% |
| 2023-11-24 | 7.46 | 7.98 | 7.39 | 7.49 | 7.49 | qfq | 162,298,516 | 1,251,638,562 | -1.32% |
| 2023-11-23 | 7.91 | 8.79 | 7.58 | 7.59 | 7.59 | qfq | 207,229,612 | 1,685,211,711 | -7.44% |
| 2023-11-22 | 8.10 | 8.88 | 7.60 | 8.20 | 8.20 | qfq | 225,626,664 | 1,833,776,747 | -3.30% |
| 2023-11-21 | 7.55 | 9.16 | 7.51 | 8.48 | 8.48 | qfq | 276,908,688 | 2,336,230,982 | 11.14% |
| 2023-11-20 | 7.51 | 8.00 | 7.30 | 7.63 | 7.63 | qfq | 197,057,763 | 1,511,456,256 | 1.73% |
| 2023-11-17 | 7.37 | 8.10 | 7.04 | 7.50 | 7.50 | qfq | 246,030,485 | 1,842,009,090 | 1.90% |
| 2023-11-16 | 6.38 | 7.66 | 6.27 | 7.36 | 7.36 | qfq | 250,127,200 | 1,727,308,873 | 14.64% |
| 2023-11-15 | 6.57 | 6.66 | 6.38 | 6.42 | 6.42 | qfq | 120,783,023 | 785,345,775 | -2.28% |
| 2023-11-14 | 6.47 | 6.63 | 6.38 | 6.57 | 6.57 | qfq | 124,201,527 | 809,701,341 | 0.77% |
| 2023-11-13 | 6.92 | 7.05 | 6.45 | 6.52 | 6.52 | qfq | 174,204,348 | 1,164,792,866 | -5.09% |
| 2023-11-10 | 7.01 | 7.57 | 6.83 | 6.87 | 6.87 | qfq | 193,261,435 | 1,377,309,052 | -4.18% |
| 2023-11-09 | 8.10 | 8.11 | 7.15 | 7.17 | 7.17 | qfq | 236,770,515 | 1,789,589,639 | -17.30% |
| 2023-11-08 | 7.18 | 9.10 | 7.14 | 8.67 | 8.67 | qfq | 298,835,337 | 2,301,378,015 | 12.89% |
| 2023-11-07 | 6.40 | 7.68 | 6.40 | 7.68 | 7.68 | qfq | 287,906,674 | 2,107,858,203 | 20.00% |
| 2023-11-06 | 5.77 | 6.78 | 5.53 | 6.40 | 6.40 | qfq | 224,945,845 | 1,391,346,800 | 10.34% |
| 2023-11-03 | 5.60 | 6.08 | 5.59 | 5.80 | 5.80 | qfq | 204,350,018 | 1,179,878,247 | -5.23% |
| 2023-11-02 | 5.13 | 6.12 | 5.13 | 6.12 | 6.12 | qfq | 175,725,207 | 1,012,908,270 | 20.00% |
| 2023-11-01 | 4.95 | 5.39 | 4.95 | 5.10 | 5.10 | qfq | 152,852,368 | 784,446,565 | -4.85% |
| 2023-10-31 | 5.61 | 5.97 | 5.30 | 5.36 | 5.36 | qfq | 247,293,946 | 1,402,041,585 | -0.56% |
| 2023-10-30 | 4.48 | 5.39 | 4.48 | 5.39 | 5.39 | qfq | 170,613,387 | 864,136,833 | 20.04% |
| 2023-10-27 | 4.48 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 51,680,800 | 234,822,875 | -0.66% |
| 2023-10-26 | 4.62 | 4.71 | 4.48 | 4.52 | 4.52 | qfq | 69,436,309 | 316,327,752 | -4.44% |
| 2023-10-25 | 4.61 | 4.85 | 4.57 | 4.73 | 4.73 | qfq | 85,216,303 | 399,823,197 | -0.63% |
| 2023-10-24 | 4.48 | 4.90 | 4.34 | 4.76 | 4.76 | qfq | 104,369,264 | 481,881,593 | 5.78% |
| 2023-10-23 | 4.29 | 4.75 | 4.25 | 4.50 | 4.50 | qfq | 96,028,573 | 430,916,175 | 3.93% |
| 2023-10-20 | 4.17 | 4.37 | 4.06 | 4.33 | 4.33 | qfq | 60,154,238 | 254,919,294 | 3.34% |
| 2023-10-19 | 4.07 | 4.35 | 4.06 | 4.19 | 4.19 | qfq | 39,835,410 | 168,343,101 | 1.95% |
| 2023-10-18 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 20,130,207 | 82,943,130 | -2.61% |
| 2023-10-17 | 4.17 | 4.28 | 4.13 | 4.22 | 4.22 | qfq | 29,143,200 | 122,720,577 | 0.48% |
| 2023-10-16 | 4.10 | 4.23 | 4.08 | 4.20 | 4.20 | qfq | 28,865,250 | 120,481,650 | 2.44% |
| 2023-10-13 | 4.09 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 11,086,650 | 45,390,651 | 0.24% |
| 2023-10-12 | 4.08 | 4.11 | 4.04 | 4.09 | 4.09 | qfq | 11,928,395 | 48,605,062 | -0.24% |
| 2023-10-11 | 4.05 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 20,227,587 | 82,896,164 | 1.23% |
| 2023-10-10 | 4.00 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 11,918,600 | 48,215,132 | 1.50% |
| 2023-10-09 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 9,259,550 | 36,970,040 | -1.48% |
| 2023-09-28 | 3.99 | 4.06 | 3.98 | 4.05 | 4.05 | qfq | 10,690,400 | 43,093,492 | 1.76% |
| 2023-09-27 | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 11,265,950 | 44,825,549 | 0.25% |
| 2023-09-26 | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 13,001,213 | 51,607,936 | -1.00% |
| 2023-09-25 | 3.97 | 4.11 | 3.92 | 4.01 | 4.01 | qfq | 20,213,199 | 81,241,689 | 0.75% |
| 2023-09-22 | 3.86 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 9,839,000 | 38,809,751 | 2.84% |
| 2023-09-21 | 3.91 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 6,764,700 | 26,244,571 | -1.02% |
| 2023-09-20 | 3.94 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 6,475,350 | 25,406,271 | -0.76% |
| 2023-09-19 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | qfq | 7,681,745 | 30,319,063 | -1.25% |
| 2023-09-18 | 3.95 | 4.01 | 3.91 | 3.99 | 3.99 | qfq | 7,883,900 | 31,377,815 | 0.76% |
| 2023-09-15 | 4.01 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 8,662,850 | 34,346,367 | 0.00% |
| 2023-09-14 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 9,075,755 | 36,056,505 | -0.75% |
| 2023-09-13 | 4.05 | 4.06 | 3.96 | 3.99 | 3.99 | qfq | 12,859,350 | 51,460,206 | -1.72% |
| 2023-09-12 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 14,670,500 | 59,888,867 | -2.17% |
| 2023-09-11 | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 10,497,200 | 43,296,824 | 1.72% |
| 2023-09-08 | 4.13 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 10,204,000 | 41,691,301 | -0.73% |
| 2023-09-07 | 4.17 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 11,801,850 | 49,126,884 | -1.91% |
| 2023-09-06 | 4.13 | 4.20 | 4.08 | 4.19 | 4.19 | qfq | 14,114,340 | 58,612,974 | 1.45% |
| 2023-09-05 | 4.17 | 4.18 | 4.13 | 4.13 | 4.13 | qfq | 9,265,750 | 38,452,157 | -1.43% |
| 2023-09-04 | 4.13 | 4.19 | 4.12 | 4.19 | 4.19 | qfq | 11,713,400 | 48,732,104 | 1.45% |
| 2023-09-01 | 4.17 | 4.19 | 4.10 | 4.13 | 4.13 | qfq | 11,280,850 | 46,635,007 | -0.48% |
| 2023-08-31 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | qfq | 17,314,700 | 72,315,584 | -2.35% |
| 2023-08-30 | 4.16 | 4.25 | 4.13 | 4.25 | 4.25 | qfq | 25,180,700 | 105,791,132 | 2.16% |
| 2023-08-29 | 4.00 | 4.16 | 3.98 | 4.16 | 4.16 | qfq | 21,373,305 | 87,937,728 | 3.48% |
| 2023-08-28 | 4.14 | 4.15 | 3.99 | 4.02 | 4.02 | qfq | 17,346,000 | 70,805,796 | 1.77% |
| 2023-08-25 | 4.05 | 4.06 | 3.92 | 3.95 | 3.95 | qfq | 15,359,800 | 61,334,071 | -2.95% |
| 2023-08-24 | 4.04 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 13,584,845 | 55,326,013 | 0.99% |
| 2023-08-23 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | qfq | 10,338,250 | 41,896,580 | -1.23% |
| 2023-08-22 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | qfq | 12,417,557 | 50,233,755 | 1.75% |
| 2023-08-21 | 4.02 | 4.11 | 4.00 | 4.01 | 4.01 | qfq | 11,563,383 | 46,932,508 | 0.00% |
| 2023-08-18 | 4.12 | 4.15 | 4.01 | 4.01 | 4.01 | qfq | 14,514,400 | 59,363,084 | -2.91% |
| 2023-08-17 | 4.01 | 4.13 | 3.97 | 4.13 | 4.13 | qfq | 13,780,400 | 56,096,304 | 2.48% |
| 2023-08-16 | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 14,921,884 | 60,608,838 | -2.18% |
| 2023-08-15 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | qfq | 15,221,100 | 62,948,270 | -2.14% |
| 2023-08-14 | 4.15 | 4.22 | 4.12 | 4.21 | 4.21 | qfq | 12,823,400 | 53,608,259 | 0.00% |
| 2023-08-11 | 4.37 | 4.38 | 4.20 | 4.21 | 4.21 | qfq | 21,411,650 | 91,698,705 | -3.66% |
| 2023-08-10 | 4.29 | 4.45 | 4.27 | 4.37 | 4.37 | qfq | 25,792,750 | 112,794,289 | 1.86% |
| 2023-08-09 | 4.35 | 4.40 | 4.27 | 4.29 | 4.29 | qfq | 16,826,142 | 72,845,461 | -2.05% |
| 2023-08-08 | 4.41 | 4.46 | 4.36 | 4.38 | 4.38 | qfq | 18,339,445 | 80,752,985 | -0.90% |
| 2023-08-07 | 4.40 | 4.46 | 4.39 | 4.42 | 4.42 | qfq | 24,476,610 | 108,303,358 | -0.23% |
| 2023-08-04 | 4.36 | 4.47 | 4.35 | 4.43 | 4.43 | qfq | 32,505,650 | 143,872,640 | 1.61% |
| 2023-08-03 | 4.37 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 14,761,905 | 64,073,929 | 0.00% |
| 2023-08-02 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | qfq | 14,281,150 | 62,057,478 | -0.46% |
| 2023-08-01 | 4.36 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 23,605,405 | 102,691,830 | 0.23% |
| 2023-07-31 | 4.25 | 4.37 | 4.21 | 4.37 | 4.37 | qfq | 24,944,380 | 107,928,758 | 2.58% |
| 2023-07-28 | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 19,065,320 | 80,586,048 | 0.00% |
| 2023-07-27 | 4.29 | 4.36 | 4.24 | 4.26 | 4.26 | qfq | 19,905,600 | 85,407,757 | -0.70% |
| 2023-07-26 | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | qfq | 14,236,700 | 61,157,028 | -1.38% |
| 2023-07-25 | 4.32 | 4.37 | 4.30 | 4.35 | 4.35 | qfq | 14,309,300 | 62,096,259 | 1.16% |
| 2023-07-24 | 4.24 | 4.33 | 4.22 | 4.30 | 4.30 | qfq | 14,199,450 | 60,995,542 | 0.94% |
| 2023-07-21 | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 19,161,900 | 81,904,708 | -1.16% |
| 2023-07-20 | 4.27 | 4.39 | 4.24 | 4.31 | 4.31 | qfq | 29,068,370 | 125,951,791 | 0.94% |
| 2023-07-19 | 4.22 | 4.29 | 4.19 | 4.27 | 4.27 | qfq | 17,422,253 | 73,988,056 | 1.43% |
| 2023-07-18 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 14,016,227 | 59,303,125 | -0.94% |