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
天晟新材300169.SZ
最近收盘价4.512026-07-17
最近交易日2026-07-17
成交量（股）10,424,900
成交额（元）48,226,926
日线记录722
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 722 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 | 4.75 | 4.81 | 4.47 | 4.51 | 4.51 | qfq | 10,424,900 | 48,226,926 | -4.45% |
| 2026-07-16 | 4.60 | 4.79 | 4.55 | 4.72 | 4.72 | qfq | 6,756,502 | 31,907,063 | 0.85% |
| 2026-07-15 | 4.67 | 4.70 | 4.52 | 4.68 | 4.68 | qfq | 7,289,600 | 33,832,289 | 1.30% |
| 2026-07-14 | 4.50 | 4.62 | 4.42 | 4.62 | 4.62 | qfq | 9,017,698 | 40,860,815 | 2.67% |
| 2026-07-13 | 4.69 | 4.71 | 4.50 | 4.50 | 4.50 | qfq | 8,181,100 | 37,222,517 | -4.46% |
| 2026-07-10 | 4.57 | 4.85 | 4.52 | 4.71 | 4.71 | qfq | 9,736,000 | 46,006,043 | 2.39% |
| 2026-07-09 | 4.66 | 4.72 | 4.50 | 4.60 | 4.60 | qfq | 7,017,400 | 32,276,125 | -1.08% |
| 2026-07-08 | 4.76 | 4.77 | 4.58 | 4.65 | 4.65 | qfq | 8,069,900 | 37,598,074 | -2.31% |
| 2026-07-07 | 4.86 | 4.88 | 4.70 | 4.76 | 4.76 | qfq | 7,691,600 | 36,648,514 | -2.06% |
| 2026-07-06 | 4.98 | 5.04 | 4.83 | 4.86 | 4.86 | qfq | 10,788,700 | 52,963,935 | -2.61% |
| 2026-07-03 | 5.08 | 5.08 | 4.87 | 4.99 | 4.99 | qfq | 11,915,400 | 59,298,303 | -0.99% |
| 2026-07-02 | 5.08 | 5.21 | 5.01 | 5.04 | 5.04 | qfq | 12,687,900 | 64,870,219 | -1.18% |
| 2026-07-01 | 4.99 | 5.18 | 4.93 | 5.10 | 5.10 | qfq | 11,111,100 | 56,437,676 | 2.20% |
| 2026-06-30 | 4.91 | 5.15 | 4.88 | 4.99 | 4.99 | qfq | 12,899,481 | 64,828,581 | 1.42% |
| 2026-06-29 | 4.85 | 4.96 | 4.67 | 4.92 | 4.92 | qfq | 13,659,581 | 66,058,957 | 3.14% |
| 2026-06-26 | 4.80 | 4.88 | 4.65 | 4.77 | 4.77 | qfq | 13,943,300 | 66,592,196 | -1.24% |
| 2026-06-25 | 5.05 | 5.05 | 4.78 | 4.83 | 4.83 | qfq | 13,308,800 | 64,523,339 | -3.78% |
| 2026-06-24 | 5.31 | 5.32 | 4.96 | 5.02 | 5.02 | qfq | 14,540,900 | 73,841,159 | -5.99% |
| 2026-06-23 | 5.35 | 5.46 | 5.30 | 5.34 | 5.34 | qfq | 14,523,500 | 78,033,544 | 0.75% |
| 2026-06-22 | 5.06 | 5.33 | 4.95 | 5.30 | 5.30 | qfq | 19,465,825 | 100,487,771 | 3.52% |
| 2026-06-18 | 5.20 | 5.32 | 5.06 | 5.12 | 5.12 | qfq | 13,028,778 | 67,055,860 | -1.54% |
| 2026-06-17 | 5.49 | 5.52 | 5.15 | 5.20 | 5.20 | qfq | 15,825,706 | 83,399,485 | -4.41% |
| 2026-06-16 | 5.22 | 5.53 | 5.09 | 5.44 | 5.44 | qfq | 15,227,181 | 81,198,388 | 4.02% |
| 2026-06-15 | 5.28 | 5.45 | 5.14 | 5.23 | 5.23 | qfq | 10,347,300 | 54,449,278 | -0.38% |
| 2026-06-12 | 5.26 | 5.32 | 5.13 | 5.25 | 5.25 | qfq | 7,601,800 | 39,932,092 | 1.16% |
| 2026-06-11 | 5.32 | 5.40 | 5.15 | 5.19 | 5.19 | qfq | 9,145,000 | 47,693,168 | -2.99% |
| 2026-06-10 | 5.46 | 5.50 | 5.27 | 5.35 | 5.35 | qfq | 9,148,600 | 49,015,302 | -2.19% |
| 2026-06-09 | 5.44 | 5.52 | 5.33 | 5.47 | 5.47 | qfq | 8,371,000 | 45,468,369 | 0.92% |
| 2026-06-08 | 5.45 | 5.60 | 5.28 | 5.42 | 5.42 | qfq | 9,948,501 | 54,093,323 | -2.34% |
| 2026-06-05 | 5.50 | 5.67 | 5.35 | 5.55 | 5.55 | qfq | 10,778,900 | 59,548,958 | 1.09% |
| 2026-06-04 | 5.44 | 5.56 | 5.35 | 5.49 | 5.49 | qfq | 9,293,478 | 50,446,204 | 0.73% |
| 2026-06-03 | 5.60 | 5.65 | 5.41 | 5.45 | 5.45 | qfq | 8,486,788 | 46,600,825 | -2.33% |
| 2026-06-02 | 5.74 | 5.77 | 5.51 | 5.58 | 5.58 | qfq | 9,221,000 | 51,570,622 | -3.13% |
| 2026-06-01 | 5.45 | 5.82 | 5.40 | 5.76 | 5.76 | qfq | 11,190,100 | 63,685,848 | 5.30% |
| 2026-05-29 | 5.81 | 5.86 | 5.44 | 5.47 | 5.47 | qfq | 11,777,200 | 65,884,449 | -4.70% |
| 2026-05-28 | 5.68 | 5.80 | 5.57 | 5.74 | 5.74 | qfq | 9,391,700 | 53,464,229 | 0.70% |
| 2026-05-27 | 5.98 | 6.01 | 5.65 | 5.70 | 5.70 | qfq | 11,193,800 | 64,200,267 | -4.52% |
| 2026-05-26 | 6.06 | 6.19 | 5.87 | 5.97 | 5.97 | qfq | 9,449,100 | 56,893,401 | -1.32% |
| 2026-05-25 | 6.32 | 6.36 | 5.99 | 6.05 | 6.05 | qfq | 9,739,600 | 59,468,117 | -2.42% |
| 2026-05-22 | 6.03 | 6.25 | 5.96 | 6.20 | 6.20 | qfq | 7,712,600 | 47,278,862 | 2.99% |
| 2026-05-21 | 6.27 | 6.37 | 5.98 | 6.02 | 6.02 | qfq | 10,681,500 | 66,145,248 | -3.99% |
| 2026-05-20 | 6.30 | 6.37 | 6.19 | 6.27 | 6.27 | qfq | 6,535,300 | 40,912,681 | -1.10% |
| 2026-05-19 | 6.41 | 6.49 | 6.24 | 6.34 | 6.34 | qfq | 6,816,000 | 43,222,423 | -0.94% |
| 2026-05-18 | 6.39 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 9,366,400 | 59,428,180 | 1.91% |
| 2026-05-15 | 6.36 | 6.40 | 6.24 | 6.28 | 6.28 | qfq | 8,089,300 | 51,232,788 | -1.41% |
| 2026-05-14 | 6.49 | 6.53 | 6.37 | 6.37 | 6.37 | qfq | 7,692,900 | 49,529,784 | -1.85% |
| 2026-05-13 | 6.45 | 6.53 | 6.44 | 6.49 | 6.49 | qfq | 7,175,500 | 46,473,527 | 0.31% |
| 2026-05-12 | 6.56 | 6.59 | 6.45 | 6.47 | 6.47 | qfq | 8,394,941 | 54,700,248 | -1.37% |
| 2026-05-11 | 6.55 | 6.65 | 6.45 | 6.56 | 6.56 | qfq | 10,873,842 | 71,305,992 | 0.00% |
| 2026-05-08 | 6.51 | 6.59 | 6.48 | 6.56 | 6.56 | qfq | 6,895,700 | 45,219,268 | 0.31% |
| 2026-05-07 | 6.51 | 6.68 | 6.49 | 6.54 | 6.54 | qfq | 12,269,000 | 80,608,943 | -0.61% |
| 2026-05-06 | 6.50 | 6.61 | 6.46 | 6.58 | 6.58 | qfq | 13,449,200 | 88,065,062 | 1.86% |
| 2026-04-30 | 6.35 | 6.52 | 6.34 | 6.46 | 6.46 | qfq | 11,566,141 | 74,718,080 | 1.89% |
| 2026-04-29 | 6.12 | 6.38 | 6.10 | 6.34 | 6.34 | qfq | 12,128,501 | 76,432,864 | 3.59% |
| 2026-04-28 | 6.08 | 6.22 | 6.03 | 6.12 | 6.12 | qfq | 13,658,700 | 83,186,719 | -0.97% |
| 2026-04-27 | 5.89 | 6.22 | 5.84 | 6.18 | 6.18 | qfq | 14,366,600 | 87,197,691 | 4.57% |
| 2026-04-24 | 5.71 | 5.95 | 5.65 | 5.91 | 5.91 | qfq | 8,882,600 | 52,193,618 | 2.43% |
| 2026-04-23 | 5.82 | 5.89 | 5.76 | 5.77 | 5.77 | qfq | 6,207,258 | 36,073,338 | -1.54% |
| 2026-04-22 | 5.86 | 5.93 | 5.81 | 5.86 | 5.86 | qfq | 5,660,000 | 33,264,701 | 0.00% |
| 2026-04-21 | 5.90 | 5.93 | 5.82 | 5.86 | 5.86 | qfq | 6,233,500 | 36,558,975 | -1.35% |
| 2026-04-20 | 6.03 | 6.03 | 5.88 | 5.94 | 5.94 | qfq | 6,881,700 | 40,851,223 | 0.51% |
| 2026-04-17 | 5.99 | 5.99 | 5.80 | 5.91 | 5.91 | qfq | 6,980,400 | 41,302,218 | -1.34% |
| 2026-04-16 | 5.85 | 6.01 | 5.78 | 5.99 | 5.99 | qfq | 8,166,501 | 48,484,392 | 2.92% |
| 2026-04-15 | 5.92 | 5.95 | 5.78 | 5.82 | 5.82 | qfq | 6,318,300 | 36,913,483 | -1.69% |
| 2026-04-14 | 6.01 | 6.02 | 5.80 | 5.92 | 5.92 | qfq | 6,949,400 | 40,893,433 | -0.34% |
| 2026-04-13 | 5.88 | 5.94 | 5.80 | 5.94 | 5.94 | qfq | 5,559,425 | 32,747,639 | 0.34% |
| 2026-04-10 | 5.91 | 6.02 | 5.89 | 5.92 | 5.92 | qfq | 6,928,175 | 41,198,208 | 1.02% |
| 2026-04-09 | 6.01 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 7,156,900 | 42,222,210 | -2.82% |
| 2026-04-08 | 5.95 | 6.05 | 5.87 | 6.03 | 6.03 | qfq | 8,228,502 | 49,220,983 | 4.15% |
| 2026-04-07 | 5.62 | 5.82 | 5.54 | 5.79 | 5.79 | qfq | 8,284,700 | 47,559,406 | 3.21% |
| 2026-04-03 | 5.96 | 6.00 | 5.60 | 5.61 | 5.61 | qfq | 10,119,400 | 57,956,226 | -5.56% |
| 2026-04-02 | 6.11 | 6.15 | 5.90 | 5.94 | 5.94 | qfq | 9,822,300 | 58,923,542 | -3.10% |
| 2026-04-01 | 6.45 | 6.46 | 6.08 | 6.13 | 6.13 | qfq | 11,188,500 | 69,135,179 | -3.31% |
| 2026-03-31 | 6.38 | 6.48 | 6.28 | 6.34 | 6.34 | qfq | 9,924,400 | 63,670,388 | -1.09% |
| 2026-03-30 | 6.26 | 6.42 | 6.18 | 6.41 | 6.41 | qfq | 8,195,800 | 51,887,544 | 1.10% |
| 2026-03-27 | 6.13 | 6.34 | 6.07 | 6.34 | 6.34 | qfq | 10,197,400 | 63,875,466 | 3.09% |
| 2026-03-26 | 6.35 | 6.38 | 6.11 | 6.15 | 6.15 | qfq | 9,083,000 | 56,240,485 | -3.00% |
| 2026-03-25 | 6.14 | 6.39 | 6.14 | 6.34 | 6.34 | qfq | 9,278,900 | 58,590,722 | 2.92% |
| 2026-03-24 | 6.06 | 6.17 | 5.85 | 6.16 | 6.16 | qfq | 10,817,500 | 65,120,510 | 4.58% |
| 2026-03-23 | 6.08 | 6.18 | 5.86 | 5.89 | 5.89 | qfq | 14,552,200 | 87,499,401 | -4.85% |
| 2026-03-20 | 6.63 | 6.75 | 6.17 | 6.19 | 6.19 | qfq | 14,518,500 | 92,381,343 | -6.21% |
| 2026-03-19 | 6.66 | 6.79 | 6.58 | 6.60 | 6.60 | qfq | 8,867,000 | 59,261,192 | -1.79% |
| 2026-03-18 | 6.86 | 6.86 | 6.65 | 6.72 | 6.72 | qfq | 13,521,600 | 91,196,343 | -1.61% |
| 2026-03-17 | 6.79 | 7.13 | 6.71 | 6.83 | 6.83 | qfq | 17,679,700 | 122,506,142 | 1.04% |
| 2026-03-16 | 6.54 | 6.78 | 6.54 | 6.76 | 6.76 | qfq | 7,903,500 | 53,169,993 | 1.20% |
| 2026-03-13 | 6.65 | 6.82 | 6.60 | 6.68 | 6.68 | qfq | 7,938,300 | 53,452,045 | 0.30% |
| 2026-03-12 | 6.77 | 6.80 | 6.63 | 6.66 | 6.66 | qfq | 7,166,500 | 48,116,836 | -1.48% |
| 2026-03-11 | 6.76 | 6.81 | 6.72 | 6.76 | 6.76 | qfq | 5,637,980 | 38,138,061 | -0.29% |
| 2026-03-10 | 6.67 | 6.79 | 6.62 | 6.78 | 6.78 | qfq | 6,378,900 | 43,063,058 | 2.26% |
| 2026-03-09 | 6.68 | 6.71 | 6.57 | 6.63 | 6.63 | qfq | 8,102,100 | 53,710,129 | -1.49% |
| 2026-03-06 | 6.41 | 6.73 | 6.39 | 6.73 | 6.73 | qfq | 12,371,500 | 82,160,616 | 4.18% |
| 2026-03-05 | 6.42 | 6.58 | 6.41 | 6.46 | 6.46 | qfq | 7,764,300 | 50,420,783 | 1.73% |
| 2026-03-04 | 6.25 | 6.43 | 6.22 | 6.35 | 6.35 | qfq | 9,617,600 | 60,962,541 | -0.16% |
| 2026-03-03 | 6.54 | 6.68 | 6.35 | 6.36 | 6.36 | qfq | 11,655,351 | 75,472,672 | -2.75% |
| 2026-03-02 | 6.81 | 6.85 | 6.48 | 6.54 | 6.54 | qfq | 17,172,600 | 113,437,781 | -5.35% |
| 2026-02-27 | 6.94 | 6.97 | 6.87 | 6.91 | 6.91 | qfq | 9,846,300 | 67,980,313 | -0.29% |
| 2026-02-26 | 7.10 | 7.10 | 6.88 | 6.93 | 6.93 | qfq | 12,608,400 | 87,808,985 | -1.84% |
| 2026-02-25 | 7.12 | 7.18 | 7.02 | 7.06 | 7.06 | qfq | 12,211,395 | 86,429,480 | -0.42% |
| 2026-02-24 | 6.84 | 7.12 | 6.84 | 7.09 | 7.09 | qfq | 15,355,700 | 108,305,517 | 3.50% |
| 2026-02-13 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | qfq | 11,679,206 | 79,809,956 | 2.24% |
| 2026-02-12 | 6.92 | 6.94 | 6.70 | 6.70 | 6.70 | qfq | 15,103,500 | 102,269,796 | -3.04% |
| 2026-02-11 | 6.96 | 7.03 | 6.85 | 6.91 | 6.91 | qfq | 12,934,388 | 89,724,597 | -0.58% |
| 2026-02-10 | 6.77 | 7.07 | 6.70 | 6.95 | 6.95 | qfq | 28,662,802 | 198,339,001 | 1.61% |
| 2026-02-09 | 6.74 | 7.01 | 6.62 | 6.84 | 6.84 | qfq | 46,076,988 | 314,773,215 | -4.60% |
| 2026-02-06 | 7.16 | 7.27 | 7.07 | 7.17 | 7.17 | qfq | 12,216,800 | 87,956,102 | -0.28% |
| 2026-02-05 | 7.22 | 7.31 | 7.17 | 7.19 | 7.19 | qfq | 14,481,300 | 104,725,127 | -1.91% |
| 2026-02-04 | 7.14 | 7.58 | 7.10 | 7.33 | 7.33 | qfq | 27,883,719 | 204,185,783 | 1.81% |
| 2026-02-03 | 7.11 | 7.29 | 7.10 | 7.20 | 7.20 | qfq | 20,110,100 | 144,789,653 | 1.27% |
| 2026-02-02 | 7.09 | 7.31 | 6.99 | 7.11 | 7.11 | qfq | 31,138,100 | 223,220,905 | 3.64% |
| 2026-01-30 | 6.78 | 6.88 | 6.70 | 6.86 | 6.86 | qfq | 9,683,800 | 65,772,120 | 0.29% |
| 2026-01-29 | 6.68 | 6.92 | 6.56 | 6.84 | 6.84 | qfq | 14,472,200 | 98,575,775 | 2.09% |
| 2026-01-28 | 6.79 | 6.86 | 6.68 | 6.70 | 6.70 | qfq | 11,997,900 | 80,692,102 | -2.05% |
| 2026-01-27 | 7.04 | 7.04 | 6.67 | 6.84 | 6.84 | qfq | 18,382,100 | 125,234,221 | -2.70% |
| 2026-01-26 | 6.97 | 7.25 | 6.88 | 7.03 | 7.03 | qfq | 28,269,414 | 199,275,596 | 2.78% |
| 2026-01-23 | 6.76 | 6.84 | 6.73 | 6.84 | 6.84 | qfq | 14,687,200 | 99,995,791 | 1.18% |
| 2026-01-22 | 6.74 | 6.80 | 6.67 | 6.76 | 6.76 | qfq | 16,089,044 | 108,440,216 | 0.45% |
| 2026-01-21 | 6.88 | 6.94 | 6.70 | 6.73 | 6.73 | qfq | 20,959,614 | 141,553,351 | -2.89% |
| 2026-01-20 | 6.77 | 7.20 | 6.70 | 6.93 | 6.93 | qfq | 35,423,187 | 246,392,267 | 2.06% |
| 2026-01-19 | 7.03 | 7.09 | 6.77 | 6.79 | 6.79 | qfq | 44,860,839 | 308,539,536 | -4.23% |
| 2026-01-16 | 7.82 | 7.82 | 7.01 | 7.09 | 7.09 | qfq | 78,539,414 | 577,603,857 | 8.58% |
| 2026-01-08 | 6.25 | 6.60 | 6.25 | 6.53 | 6.53 | qfq | 27,603,500 | 178,523,888 | 5.49% |
| 2026-01-07 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | qfq | 13,852,300 | 86,122,176 | -2.37% |
| 2026-01-06 | 6.30 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 14,930,100 | 94,437,118 | 0.63% |
| 2026-01-05 | 6.27 | 6.35 | 6.24 | 6.30 | 6.30 | qfq | 10,598,100 | 66,641,396 | 0.80% |
| 2025-12-31 | 6.27 | 6.29 | 6.10 | 6.25 | 6.25 | qfq | 11,035,500 | 68,302,925 | -0.16% |
| 2025-12-30 | 6.26 | 6.36 | 6.21 | 6.26 | 6.26 | qfq | 7,432,200 | 46,800,811 | -0.48% |
| 2025-12-29 | 6.26 | 6.41 | 6.23 | 6.29 | 6.29 | qfq | 7,156,215 | 45,126,299 | 0.64% |
| 2025-12-26 | 6.35 | 6.40 | 6.23 | 6.25 | 6.25 | qfq | 9,456,400 | 59,678,307 | -1.73% |
| 2025-12-25 | 6.27 | 6.38 | 6.16 | 6.36 | 6.36 | qfq | 11,777,400 | 74,020,516 | 2.58% |
| 2025-12-24 | 6.06 | 6.23 | 6.06 | 6.20 | 6.20 | qfq | 7,881,700 | 48,707,885 | 2.14% |
| 2025-12-23 | 6.18 | 6.20 | 6.04 | 6.07 | 6.07 | qfq | 7,576,915 | 46,119,701 | -2.10% |
| 2025-12-22 | 6.18 | 6.25 | 6.16 | 6.20 | 6.20 | qfq | 7,062,900 | 43,898,003 | 0.32% |
| 2025-12-19 | 6.13 | 6.22 | 6.01 | 6.18 | 6.18 | qfq | 11,631,200 | 71,242,013 | 0.16% |
| 2025-12-18 | 6.21 | 6.28 | 6.16 | 6.17 | 6.17 | qfq | 7,013,600 | 43,677,188 | -0.48% |
| 2025-12-17 | 6.29 | 6.34 | 6.01 | 6.20 | 6.20 | qfq | 14,431,274 | 88,386,793 | -1.27% |
| 2025-12-16 | 6.42 | 6.50 | 6.27 | 6.28 | 6.28 | qfq | 13,314,274 | 84,420,697 | -3.53% |
| 2025-12-15 | 6.21 | 6.78 | 6.16 | 6.51 | 6.51 | qfq | 21,852,674 | 141,599,435 | 4.33% |
| 2025-12-12 | 6.29 | 6.45 | 6.20 | 6.24 | 6.24 | qfq | 9,970,200 | 63,170,697 | -0.48% |
| 2025-12-11 | 6.55 | 6.61 | 6.27 | 6.27 | 6.27 | qfq | 11,129,474 | 71,475,209 | -4.57% |
| 2025-12-10 | 6.38 | 6.58 | 6.36 | 6.57 | 6.57 | qfq | 13,561,400 | 88,115,338 | 2.66% |
| 2025-12-09 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | qfq | 7,371,600 | 47,142,625 | -0.62% |
| 2025-12-08 | 6.40 | 6.58 | 6.38 | 6.44 | 6.44 | qfq | 10,074,464 | 65,171,007 | 1.10% |
| 2025-12-05 | 6.21 | 6.41 | 6.06 | 6.37 | 6.37 | qfq | 11,936,876 | 74,424,924 | 2.25% |
| 2025-12-04 | 6.47 | 6.56 | 6.22 | 6.23 | 6.23 | qfq | 11,581,800 | 73,191,542 | -3.71% |
| 2025-12-03 | 6.67 | 6.67 | 6.45 | 6.47 | 6.47 | qfq | 7,523,701 | 49,047,152 | -2.56% |
| 2025-12-02 | 6.64 | 6.68 | 6.53 | 6.64 | 6.64 | qfq | 6,167,379 | 40,826,932 | -0.30% |
| 2025-12-01 | 6.66 | 6.72 | 6.65 | 6.66 | 6.66 | qfq | 6,237,900 | 41,658,477 | -0.15% |
| 2025-11-28 | 6.54 | 6.69 | 6.51 | 6.67 | 6.67 | qfq | 6,893,300 | 45,528,858 | 2.14% |
| 2025-11-27 | 6.61 | 6.62 | 6.52 | 6.53 | 6.53 | qfq | 6,273,410 | 41,155,982 | -0.61% |
| 2025-11-26 | 6.73 | 6.78 | 6.54 | 6.57 | 6.57 | qfq | 7,230,100 | 48,039,183 | -2.38% |
| 2025-11-25 | 6.69 | 6.79 | 6.66 | 6.73 | 6.73 | qfq | 6,397,700 | 43,182,173 | 1.05% |
| 2025-11-24 | 6.59 | 6.69 | 6.52 | 6.66 | 6.66 | qfq | 8,076,800 | 53,439,064 | 2.15% |
| 2025-11-21 | 6.80 | 6.93 | 6.52 | 6.52 | 6.52 | qfq | 13,972,900 | 93,265,258 | -5.51% |
| 2025-11-20 | 7.00 | 7.32 | 6.87 | 6.90 | 6.90 | qfq | 15,786,700 | 111,118,673 | -0.14% |
| 2025-11-19 | 7.12 | 7.16 | 6.90 | 6.91 | 6.91 | qfq | 9,069,500 | 63,248,157 | -3.36% |
| 2025-11-18 | 7.24 | 7.26 | 7.10 | 7.15 | 7.15 | qfq | 7,223,900 | 51,677,994 | -1.79% |
| 2025-11-17 | 7.23 | 7.28 | 7.16 | 7.28 | 7.28 | qfq | 8,333,200 | 60,281,924 | 1.11% |
| 2025-11-14 | 7.16 | 7.25 | 7.15 | 7.20 | 7.20 | qfq | 6,997,400 | 50,474,646 | -0.28% |
| 2025-11-13 | 7.10 | 7.23 | 7.06 | 7.22 | 7.22 | qfq | 11,690,400 | 83,818,194 | 1.98% |
| 2025-11-12 | 7.13 | 7.13 | 7.02 | 7.08 | 7.08 | qfq | 5,752,000 | 40,609,534 | -0.84% |
| 2025-11-11 | 7.11 | 7.14 | 7.07 | 7.14 | 7.14 | qfq | 6,028,400 | 42,861,040 | 0.42% |
| 2025-11-10 | 7.00 | 7.15 | 6.96 | 7.11 | 7.11 | qfq | 10,066,501 | 71,251,162 | 2.30% |
| 2025-11-07 | 6.95 | 7.03 | 6.93 | 6.95 | 6.95 | qfq | 6,925,700 | 48,307,310 | -0.29% |
| 2025-11-06 | 7.11 | 7.12 | 6.95 | 6.97 | 6.97 | qfq | 8,556,600 | 59,832,382 | -1.83% |
| 2025-11-05 | 6.99 | 7.13 | 6.91 | 7.10 | 7.10 | qfq | 9,723,000 | 68,717,511 | 1.28% |
| 2025-11-04 | 7.00 | 7.08 | 6.92 | 7.01 | 7.01 | qfq | 8,830,200 | 61,685,483 | -0.14% |
| 2025-11-03 | 6.80 | 7.03 | 6.68 | 7.02 | 7.02 | qfq | 15,817,564 | 108,951,010 | -1.27% |
| 2025-10-31 | 6.95 | 7.14 | 6.95 | 7.11 | 7.11 | qfq | 9,551,200 | 67,695,769 | 2.30% |
| 2025-10-30 | 7.01 | 7.09 | 6.91 | 6.95 | 6.95 | qfq | 10,824,000 | 75,769,836 | -2.52% |
| 2025-10-29 | 7.22 | 7.27 | 7.11 | 7.13 | 7.13 | qfq | 7,464,301 | 53,409,154 | -1.66% |
| 2025-10-28 | 7.18 | 7.29 | 7.17 | 7.25 | 7.25 | qfq | 7,889,900 | 57,194,006 | 0.55% |
| 2025-10-27 | 7.20 | 7.23 | 7.13 | 7.21 | 7.21 | qfq | 7,742,500 | 55,669,981 | 0.56% |
| 2025-10-24 | 7.13 | 7.18 | 7.11 | 7.17 | 7.17 | qfq | 6,716,800 | 47,968,746 | 0.56% |
| 2025-10-23 | 7.06 | 7.14 | 6.99 | 7.13 | 7.13 | qfq | 6,213,400 | 43,884,964 | 0.56% |
| 2025-10-22 | 7.04 | 7.19 | 7.03 | 7.09 | 7.09 | qfq | 8,172,601 | 58,030,098 | 0.00% |
| 2025-10-21 | 6.89 | 7.09 | 6.88 | 7.09 | 7.09 | qfq | 8,020,501 | 56,239,229 | 2.90% |
| 2025-10-20 | 6.90 | 6.93 | 6.80 | 6.89 | 6.89 | qfq | 7,301,401 | 50,189,049 | 1.47% |
| 2025-10-17 | 6.93 | 7.02 | 6.78 | 6.79 | 6.79 | qfq | 7,153,400 | 49,364,801 | -2.16% |
| 2025-10-16 | 7.06 | 7.09 | 6.93 | 6.94 | 6.94 | qfq | 5,957,200 | 41,604,789 | -1.70% |
| 2025-10-15 | 7.05 | 7.09 | 6.98 | 7.06 | 7.06 | qfq | 5,896,900 | 41,467,524 | 0.43% |
| 2025-10-14 | 7.10 | 7.22 | 7.00 | 7.03 | 7.03 | qfq | 7,934,900 | 56,464,182 | -0.99% |
| 2025-10-13 | 6.88 | 7.13 | 6.66 | 7.10 | 7.10 | qfq | 9,821,500 | 68,484,851 | -0.28% |
| 2025-10-10 | 7.08 | 7.24 | 7.08 | 7.12 | 7.12 | qfq | 7,691,400 | 55,087,570 | 0.28% |
| 2025-10-09 | 7.23 | 7.23 | 7.07 | 7.10 | 7.10 | qfq | 8,318,900 | 59,202,782 | -0.84% |
| 2025-09-30 | 7.31 | 7.37 | 7.16 | 7.16 | 7.16 | qfq | 13,604,300 | 98,500,461 | -3.11% |
| 2025-09-29 | 7.03 | 7.55 | 6.95 | 7.39 | 7.39 | qfq | 17,341,700 | 126,433,975 | 4.38% |
| 2025-09-26 | 7.10 | 7.20 | 7.02 | 7.08 | 7.08 | qfq | 7,403,700 | 52,786,730 | 0.00% |
| 2025-09-25 | 7.21 | 7.25 | 7.08 | 7.08 | 7.08 | qfq | 7,380,900 | 52,798,755 | -2.07% |
| 2025-09-24 | 7.06 | 7.23 | 7.02 | 7.23 | 7.23 | qfq | 7,809,001 | 55,912,548 | 1.54% |
| 2025-09-23 | 7.29 | 7.29 | 6.91 | 7.12 | 7.12 | qfq | 12,818,100 | 90,150,123 | -2.33% |
| 2025-09-22 | 7.29 | 7.35 | 7.24 | 7.29 | 7.29 | qfq | 6,810,800 | 49,591,031 | -0.41% |
| 2025-09-19 | 7.39 | 7.45 | 7.29 | 7.32 | 7.32 | qfq | 8,704,000 | 63,876,304 | -1.48% |
| 2025-09-18 | 7.60 | 7.64 | 7.23 | 7.43 | 7.43 | qfq | 16,079,700 | 120,624,974 | -3.51% |
| 2025-09-17 | 7.66 | 7.85 | 7.60 | 7.70 | 7.70 | qfq | 15,481,287 | 119,254,332 | 0.52% |
| 2025-09-16 | 7.44 | 7.68 | 7.40 | 7.66 | 7.66 | qfq | 17,632,703 | 133,625,540 | 3.37% |
| 2025-09-15 | 7.49 | 7.49 | 7.39 | 7.41 | 7.41 | qfq | 7,653,900 | 56,813,649 | -0.67% |
| 2025-09-12 | 7.53 | 7.57 | 7.46 | 7.46 | 7.46 | qfq | 9,182,603 | 68,940,078 | -1.06% |
| 2025-09-11 | 7.49 | 7.58 | 7.36 | 7.54 | 7.54 | qfq | 10,381,253 | 77,684,836 | 0.94% |
| 2025-09-10 | 7.47 | 7.51 | 7.41 | 7.47 | 7.47 | qfq | 7,387,452 | 55,191,160 | 0.40% |
| 2025-09-09 | 7.64 | 7.64 | 7.40 | 7.44 | 7.44 | qfq | 10,692,572 | 80,052,897 | -2.36% |
| 2025-09-08 | 7.48 | 7.62 | 7.44 | 7.62 | 7.62 | qfq | 11,476,300 | 86,625,211 | 1.87% |
| 2025-09-05 | 7.43 | 7.48 | 7.30 | 7.48 | 7.48 | qfq | 10,699,700 | 79,257,354 | 1.36% |
| 2025-09-04 | 7.35 | 7.55 | 7.28 | 7.38 | 7.38 | qfq | 16,171,959 | 120,464,919 | 1.10% |
| 2025-09-03 | 7.68 | 7.73 | 7.22 | 7.30 | 7.30 | qfq | 16,495,001 | 122,992,640 | -4.58% |
| 2025-09-02 | 7.86 | 7.87 | 7.57 | 7.65 | 7.65 | qfq | 17,762,300 | 136,098,017 | -2.67% |
| 2025-09-01 | 7.71 | 7.89 | 7.70 | 7.86 | 7.86 | qfq | 14,212,800 | 111,001,911 | 1.81% |
| 2025-08-29 | 7.87 | 7.87 | 7.68 | 7.72 | 7.72 | qfq | 16,369,901 | 127,081,070 | -1.91% |
| 2025-08-28 | 8.09 | 8.11 | 7.60 | 7.87 | 7.87 | qfq | 29,837,900 | 233,836,479 | -1.75% |
| 2025-08-27 | 8.42 | 8.46 | 8.01 | 8.01 | 8.01 | qfq | 33,167,501 | 273,392,993 | -4.87% |
| 2025-08-26 | 8.40 | 8.52 | 8.30 | 8.42 | 8.42 | qfq | 23,335,700 | 196,847,811 | -0.47% |
| 2025-08-25 | 8.47 | 8.64 | 8.42 | 8.46 | 8.46 | qfq | 34,166,401 | 290,579,769 | -0.47% |
| 2025-08-22 | 8.54 | 8.64 | 8.44 | 8.50 | 8.50 | qfq | 28,848,600 | 245,546,729 | 0.00% |
| 2025-08-21 | 8.85 | 8.88 | 8.47 | 8.50 | 8.50 | qfq | 38,644,500 | 333,720,016 | -0.70% |
| 2025-08-20 | 8.63 | 8.63 | 8.42 | 8.56 | 8.56 | qfq | 24,483,900 | 208,298,035 | 0.23% |
| 2025-08-19 | 8.62 | 8.68 | 8.49 | 8.54 | 8.54 | qfq | 32,791,500 | 280,984,275 | -0.81% |
| 2025-08-18 | 8.35 | 8.72 | 8.22 | 8.61 | 8.61 | qfq | 57,986,760 | 494,180,279 | 1.06% |
| 2025-08-15 | 8.10 | 8.63 | 8.06 | 8.52 | 8.52 | qfq | 52,113,000 | 439,579,238 | 5.32% |
| 2025-08-14 | 8.36 | 8.46 | 8.08 | 8.09 | 8.09 | qfq | 29,798,624 | 244,982,449 | -3.23% |
| 2025-08-13 | 8.50 | 8.57 | 8.32 | 8.36 | 8.36 | qfq | 33,810,920 | 285,241,704 | -1.53% |
| 2025-08-12 | 8.35 | 8.50 | 8.30 | 8.49 | 8.49 | qfq | 32,492,800 | 274,298,496 | 1.80% |
| 2025-08-11 | 8.12 | 8.35 | 8.12 | 8.34 | 8.34 | qfq | 25,309,700 | 209,983,106 | 2.84% |
| 2025-08-08 | 8.19 | 8.29 | 8.07 | 8.11 | 8.11 | qfq | 16,687,600 | 135,935,723 | -1.10% |
| 2025-08-07 | 8.30 | 8.30 | 8.16 | 8.20 | 8.20 | qfq | 16,333,700 | 134,231,035 | -0.61% |
| 2025-08-06 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | qfq | 16,224,300 | 133,048,497 | 0.98% |
| 2025-08-05 | 8.13 | 8.27 | 8.11 | 8.17 | 8.17 | qfq | 13,484,100 | 110,025,732 | 0.49% |
| 2025-08-04 | 7.99 | 8.14 | 7.88 | 8.13 | 8.13 | qfq | 14,548,160 | 116,902,390 | 0.99% |
| 2025-08-01 | 8.17 | 8.20 | 8.02 | 8.05 | 8.05 | qfq | 16,843,920 | 136,167,529 | -1.47% |
| 2025-07-31 | 8.39 | 8.47 | 8.16 | 8.17 | 8.17 | qfq | 29,499,820 | 244,390,816 | -3.20% |
| 2025-07-30 | 8.31 | 8.65 | 8.28 | 8.44 | 8.44 | qfq | 46,471,465 | 395,468,941 | 1.69% |
| 2025-07-29 | 8.40 | 8.40 | 8.14 | 8.30 | 8.30 | qfq | 22,971,525 | 189,036,675 | -1.19% |
| 2025-07-28 | 8.37 | 8.48 | 8.29 | 8.40 | 8.40 | qfq | 22,157,800 | 186,067,601 | 1.45% |
| 2025-07-25 | 8.45 | 8.47 | 8.24 | 8.28 | 8.28 | qfq | 24,240,700 | 201,687,142 | -1.90% |
| 2025-07-24 | 8.10 | 8.46 | 8.10 | 8.44 | 8.44 | qfq | 33,749,900 | 281,858,832 | 3.43% |
| 2025-07-23 | 8.29 | 8.36 | 8.15 | 8.16 | 8.16 | qfq | 27,051,700 | 223,101,144 | -2.04% |
| 2025-07-22 | 8.43 | 8.48 | 8.27 | 8.33 | 8.33 | qfq | 27,523,100 | 229,507,867 | -1.54% |
| 2025-07-21 | 8.43 | 8.59 | 8.36 | 8.46 | 8.46 | qfq | 26,511,400 | 224,188,973 | 0.71% |
| 2025-07-18 | 8.42 | 8.49 | 8.31 | 8.40 | 8.40 | qfq | 17,841,700 | 149,556,973 | -0.59% |
| 2025-07-17 | 8.36 | 8.52 | 8.34 | 8.45 | 8.45 | qfq | 17,602,700 | 148,503,157 | 0.84% |
| 2025-07-16 | 8.31 | 8.42 | 8.28 | 8.38 | 8.38 | qfq | 20,850,500 | 173,991,395 | 0.36% |
| 2025-07-15 | 8.60 | 8.62 | 8.28 | 8.35 | 8.35 | qfq | 33,130,778 | 277,600,491 | -3.13% |
| 2025-07-14 | 8.82 | 8.88 | 8.58 | 8.62 | 8.62 | qfq | 40,437,700 | 349,968,774 | -4.12% |
| 2025-07-11 | 8.78 | 9.20 | 8.53 | 8.99 | 8.99 | qfq | 67,791,100 | 606,729,854 | 3.45% |
| 2025-07-10 | 8.78 | 8.80 | 8.53 | 8.69 | 8.69 | qfq | 33,864,000 | 293,744,577 | -1.47% |
| 2025-07-09 | 8.81 | 9.05 | 8.75 | 8.82 | 8.82 | qfq | 47,383,400 | 420,639,854 | -1.23% |
| 2025-07-08 | 8.59 | 8.96 | 8.53 | 8.93 | 8.93 | qfq | 57,181,600 | 503,624,737 | 3.60% |
| 2025-07-07 | 8.32 | 8.73 | 8.28 | 8.62 | 8.62 | qfq | 43,806,060 | 375,457,581 | 2.38% |
| 2025-07-04 | 8.50 | 8.74 | 8.27 | 8.42 | 8.42 | qfq | 51,039,100 | 432,943,278 | -0.59% |
| 2025-07-03 | 8.41 | 8.54 | 8.38 | 8.47 | 8.47 | qfq | 49,299,200 | 417,480,030 | 0.12% |
| 2025-07-02 | 8.59 | 8.78 | 8.40 | 8.46 | 8.46 | qfq | 82,913,350 | 705,644,893 | -10.19% |
| 2025-07-01 | 9.93 | 9.99 | 9.34 | 9.42 | 9.42 | qfq | 62,707,050 | 597,097,363 | -4.17% |
| 2025-06-30 | 9.52 | 9.99 | 9.36 | 9.83 | 9.83 | qfq | 81,397,465 | 789,611,890 | -1.70% |
| 2025-06-27 | 10.29 | 10.97 | 9.94 | 10.00 | 10.00 | qfq | 127,512,683 | 1,321,557,418 | -5.48% |
| 2025-06-26 | 11.67 | 11.67 | 10.33 | 10.58 | 10.58 | qfq | 177,927,911 | 1,946,495,839 | 6.76% |
| 2025-06-25 | 8.55 | 9.91 | 8.50 | 9.91 | 9.91 | qfq | 101,895,259 | 989,213,967 | 19.98% |
| 2025-06-24 | 7.98 | 8.64 | 7.95 | 8.26 | 8.26 | qfq | 40,311,100 | 333,544,796 | 2.99% |
| 2025-06-23 | 7.65 | 8.06 | 7.56 | 8.02 | 8.02 | qfq | 31,172,500 | 245,176,580 | 5.39% |
| 2025-06-20 | 7.71 | 7.90 | 7.46 | 7.61 | 7.61 | qfq | 25,202,410 | 192,754,710 | -0.65% |
| 2025-06-19 | 8.18 | 8.30 | 7.62 | 7.66 | 7.66 | qfq | 43,940,400 | 347,070,644 | -7.15% |
| 2025-06-18 | 8.53 | 8.85 | 8.22 | 8.25 | 8.25 | qfq | 48,013,015 | 408,359,061 | -4.18% |
| 2025-06-17 | 8.60 | 8.87 | 8.43 | 8.61 | 8.61 | qfq | 46,324,100 | 399,689,699 | -0.46% |
| 2025-06-16 | 8.41 | 8.88 | 8.38 | 8.65 | 8.65 | qfq | 45,743,300 | 391,694,530 | 4.22% |
| 2025-06-13 | 8.93 | 8.98 | 8.29 | 8.30 | 8.30 | qfq | 65,597,950 | 564,122,502 | -9.19% |
| 2025-06-12 | 8.42 | 9.59 | 8.42 | 9.14 | 9.14 | qfq | 86,628,003 | 773,273,030 | 3.86% |
| 2025-06-11 | 8.88 | 9.50 | 8.66 | 8.80 | 8.80 | qfq | 96,465,003 | 879,862,057 | -3.08% |
| 2025-06-10 | 8.65 | 9.25 | 8.48 | 9.08 | 9.08 | qfq | 103,302,003 | 921,152,204 | 3.06% |
| 2025-06-09 | 8.25 | 9.26 | 8.16 | 8.81 | 8.81 | qfq | 96,207,850 | 843,450,248 | 9.03% |
| 2025-06-06 | 8.06 | 8.60 | 8.01 | 8.08 | 8.08 | qfq | 62,211,800 | 515,434,213 | -2.18% |
| 2025-06-05 | 8.00 | 8.64 | 7.88 | 8.26 | 8.26 | qfq | 72,164,100 | 587,791,723 | 3.25% |
| 2025-06-04 | 7.78 | 8.20 | 7.70 | 8.00 | 8.00 | qfq | 54,321,525 | 431,858,504 | -1.48% |
| 2025-06-03 | 8.08 | 8.27 | 7.79 | 8.12 | 8.12 | qfq | 72,732,202 | 584,887,659 | 2.53% |
| 2025-05-30 | 8.45 | 8.66 | 7.78 | 7.92 | 7.92 | qfq | 95,336,446 | 770,925,909 | -4.12% |
| 2025-05-29 | 6.88 | 8.26 | 6.84 | 8.26 | 8.26 | qfq | 98,839,550 | 778,067,301 | 20.06% |
| 2025-05-28 | 7.00 | 7.09 | 6.86 | 6.88 | 6.88 | qfq | 9,553,700 | 66,300,949 | -2.27% |
| 2025-05-27 | 6.90 | 7.13 | 6.84 | 7.04 | 7.04 | qfq | 13,479,300 | 94,167,701 | 1.59% |
| 2025-05-26 | 6.81 | 6.99 | 6.77 | 6.93 | 6.93 | qfq | 9,212,701 | 63,326,761 | 1.61% |
| 2025-05-23 | 7.08 | 7.08 | 6.82 | 6.82 | 6.82 | qfq | 12,394,702 | 85,997,907 | -2.71% |
| 2025-05-22 | 7.15 | 7.20 | 6.98 | 7.01 | 7.01 | qfq | 11,946,100 | 84,294,452 | -2.23% |
| 2025-05-21 | 7.23 | 7.37 | 7.13 | 7.17 | 7.17 | qfq | 13,700,800 | 98,720,956 | -1.78% |
| 2025-05-20 | 7.22 | 7.33 | 7.18 | 7.30 | 7.30 | qfq | 13,203,700 | 95,828,364 | 0.27% |
| 2025-05-19 | 7.20 | 7.35 | 7.07 | 7.28 | 7.28 | qfq | 14,622,800 | 105,250,165 | 1.39% |
| 2025-05-16 | 7.33 | 7.36 | 7.16 | 7.18 | 7.18 | qfq | 18,768,300 | 136,159,229 | -2.58% |
| 2025-05-15 | 7.62 | 7.74 | 7.35 | 7.37 | 7.37 | qfq | 27,497,100 | 205,001,450 | -5.39% |
| 2025-05-14 | 7.28 | 7.99 | 7.22 | 7.79 | 7.79 | qfq | 49,823,216 | 378,534,470 | 6.42% |
| 2025-05-13 | 7.46 | 7.54 | 7.28 | 7.32 | 7.32 | qfq | 18,567,400 | 136,774,467 | -1.61% |
| 2025-05-12 | 7.30 | 7.55 | 7.17 | 7.44 | 7.44 | qfq | 31,460,099 | 231,526,493 | 4.20% |
| 2025-05-09 | 7.47 | 7.54 | 7.14 | 7.14 | 7.14 | qfq | 29,238,200 | 211,305,040 | -3.51% |
| 2025-05-08 | 7.44 | 7.79 | 7.30 | 7.40 | 7.40 | qfq | 46,163,701 | 346,205,924 | -1.86% |
| 2025-05-07 | 7.95 | 8.36 | 7.43 | 7.54 | 7.54 | qfq | 66,130,734 | 519,866,936 | 4.29% |
| 2025-05-06 | 6.64 | 7.66 | 6.60 | 7.23 | 7.23 | qfq | 41,699,934 | 297,290,963 | 11.23% |
| 2025-04-30 | 6.65 | 6.68 | 6.49 | 6.50 | 6.50 | qfq | 18,072,200 | 119,150,284 | -2.99% |
| 2025-04-29 | 6.36 | 6.94 | 6.24 | 6.70 | 6.70 | qfq | 24,682,404 | 164,334,003 | 3.88% |
| 2025-04-28 | 6.66 | 6.72 | 6.43 | 6.45 | 6.45 | qfq | 17,008,500 | 110,846,145 | -4.73% |
| 2025-04-25 | 6.80 | 6.95 | 6.73 | 6.77 | 6.77 | qfq | 15,645,000 | 106,760,679 | 0.00% |
| 2025-04-24 | 7.05 | 7.09 | 6.76 | 6.77 | 6.77 | qfq | 18,243,300 | 125,469,896 | -3.97% |
| 2025-04-23 | 7.14 | 7.22 | 6.98 | 7.05 | 7.05 | qfq | 21,068,800 | 149,644,619 | -0.28% |
| 2025-04-22 | 7.21 | 7.25 | 7.03 | 7.07 | 7.07 | qfq | 23,431,500 | 166,312,642 | -1.94% |
| 2025-04-21 | 7.10 | 7.33 | 7.10 | 7.21 | 7.21 | qfq | 33,949,329 | 244,604,130 | -3.61% |
| 2025-04-18 | 7.25 | 7.73 | 7.07 | 7.48 | 7.48 | qfq | 49,351,745 | 364,958,883 | 2.89% |
| 2025-04-17 | 7.35 | 7.66 | 7.21 | 7.27 | 7.27 | qfq | 44,157,101 | 325,191,788 | -4.09% |
| 2025-04-16 | 7.18 | 7.78 | 6.88 | 7.58 | 7.58 | qfq | 58,219,128 | 432,070,390 | 4.12% |
| 2025-04-15 | 7.63 | 8.00 | 7.18 | 7.28 | 7.28 | qfq | 68,389,154 | 522,336,539 | -0.55% |
| 2025-04-14 | 6.25 | 7.32 | 6.16 | 7.32 | 7.32 | qfq | 36,163,495 | 244,764,917 | 20.00% |
| 2025-04-11 | 5.96 | 6.17 | 5.96 | 6.10 | 6.10 | qfq | 9,111,900 | 55,507,699 | 0.99% |
| 2025-04-10 | 5.98 | 6.20 | 5.98 | 6.04 | 6.04 | qfq | 13,785,900 | 84,116,845 | 2.90% |
| 2025-04-09 | 5.50 | 5.94 | 5.18 | 5.87 | 5.87 | qfq | 18,931,645 | 106,400,633 | 4.82% |
| 2025-04-08 | 5.43 | 5.75 | 5.41 | 5.60 | 5.60 | qfq | 16,561,900 | 92,539,915 | 4.67% |
| 2025-04-07 | 6.09 | 6.22 | 5.34 | 5.35 | 5.35 | qfq | 18,545,499 | 104,550,300 | -19.79% |
| 2025-04-03 | 6.64 | 6.80 | 6.58 | 6.67 | 6.67 | qfq | 7,292,500 | 48,728,275 | -0.89% |
| 2025-04-02 | 6.68 | 6.81 | 6.64 | 6.73 | 6.73 | qfq | 6,996,600 | 47,126,783 | 0.60% |
| 2025-04-01 | 6.78 | 6.89 | 6.67 | 6.69 | 6.69 | qfq | 9,646,700 | 65,331,530 | -0.89% |
| 2025-03-31 | 6.91 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 8,720,500 | 59,452,400 | -3.43% |
| 2025-03-28 | 7.12 | 7.24 | 6.93 | 6.99 | 6.99 | qfq | 10,886,600 | 76,728,960 | -1.83% |
| 2025-03-27 | 6.96 | 7.23 | 6.90 | 7.12 | 7.12 | qfq | 11,773,247 | 83,330,559 | 1.71% |
| 2025-03-26 | 6.88 | 7.05 | 6.81 | 7.00 | 7.00 | qfq | 8,399,544 | 58,801,061 | 1.74% |
| 2025-03-25 | 7.01 | 7.05 | 6.86 | 6.88 | 6.88 | qfq | 9,352,243 | 64,861,297 | -2.41% |
| 2025-03-24 | 7.36 | 7.37 | 6.85 | 7.05 | 7.05 | qfq | 16,722,743 | 118,278,553 | -3.82% |
| 2025-03-21 | 7.56 | 7.57 | 7.32 | 7.33 | 7.33 | qfq | 12,660,300 | 94,008,801 | -3.43% |
| 2025-03-20 | 7.67 | 7.71 | 7.57 | 7.59 | 7.59 | qfq | 11,518,457 | 87,775,184 | -0.78% |
| 2025-03-19 | 7.76 | 7.80 | 7.63 | 7.65 | 7.65 | qfq | 14,040,101 | 107,907,837 | -1.16% |
| 2025-03-18 | 7.95 | 7.96 | 7.68 | 7.74 | 7.74 | qfq | 16,597,859 | 128,821,653 | -1.02% |
| 2025-03-17 | 7.79 | 7.95 | 7.79 | 7.82 | 7.82 | qfq | 26,815,802 | 210,758,798 | -1.64% |
| 2025-03-14 | 7.53 | 8.09 | 7.48 | 7.95 | 7.95 | qfq | 46,517,571 | 365,781,689 | 5.30% |
| 2025-03-13 | 7.49 | 7.95 | 7.45 | 7.55 | 7.55 | qfq | 24,934,462 | 190,152,063 | 1.75% |
| 2025-03-12 | 7.34 | 7.58 | 7.31 | 7.42 | 7.42 | qfq | 15,578,304 | 116,268,323 | 1.37% |
| 2025-03-11 | 7.22 | 7.32 | 7.20 | 7.32 | 7.32 | qfq | 8,839,700 | 64,092,756 | 0.14% |
| 2025-03-10 | 7.43 | 7.44 | 7.29 | 7.31 | 7.31 | qfq | 9,013,400 | 66,204,645 | -0.95% |
| 2025-03-07 | 7.64 | 7.70 | 7.33 | 7.38 | 7.38 | qfq | 20,031,000 | 150,217,787 | -4.28% |
| 2025-03-06 | 7.30 | 7.79 | 7.30 | 7.71 | 7.71 | qfq | 30,675,900 | 233,932,381 | 6.05% |
| 2025-03-05 | 7.25 | 7.29 | 7.12 | 7.27 | 7.27 | qfq | 13,187,700 | 95,053,595 | -0.27% |
| 2025-03-04 | 7.25 | 7.33 | 7.21 | 7.29 | 7.29 | qfq | 12,859,800 | 93,505,336 | -0.14% |
| 2025-03-03 | 7.45 | 7.66 | 7.24 | 7.30 | 7.30 | qfq | 20,191,701 | 150,302,805 | -2.93% |
| 2025-02-28 | 7.84 | 8.08 | 7.51 | 7.52 | 7.52 | qfq | 25,497,600 | 199,325,937 | -4.93% |
| 2025-02-27 | 7.84 | 8.14 | 7.71 | 7.91 | 7.91 | qfq | 26,558,191 | 209,179,419 | -1.13% |
| 2025-02-26 | 7.67 | 8.00 | 7.60 | 8.00 | 8.00 | qfq | 33,470,334 | 260,985,827 | 4.58% |
| 2025-02-25 | 7.60 | 7.76 | 7.51 | 7.65 | 7.65 | qfq | 15,788,500 | 120,974,836 | -1.03% |
| 2025-02-24 | 7.83 | 7.87 | 7.63 | 7.73 | 7.73 | qfq | 17,510,395 | 135,536,140 | -1.78% |
| 2025-02-21 | 7.70 | 7.95 | 7.57 | 7.87 | 7.87 | qfq | 25,469,000 | 198,558,337 | 2.21% |
| 2025-02-20 | 7.80 | 7.83 | 7.68 | 7.70 | 7.70 | qfq | 16,590,141 | 128,308,811 | -2.04% |
| 2025-02-19 | 7.76 | 7.99 | 7.72 | 7.86 | 7.86 | qfq | 18,678,520 | 146,466,001 | 1.29% |
| 2025-02-18 | 8.01 | 8.09 | 7.71 | 7.76 | 7.76 | qfq | 21,978,101 | 173,378,371 | -3.60% |
| 2025-02-17 | 8.16 | 8.26 | 7.95 | 8.05 | 8.05 | qfq | 34,643,401 | 280,509,672 | -1.47% |
| 2025-02-14 | 7.72 | 8.18 | 7.72 | 8.17 | 8.17 | qfq | 45,346,387 | 363,270,367 | 3.81% |
| 2025-02-13 | 7.70 | 8.13 | 7.59 | 7.87 | 7.87 | qfq | 40,031,599 | 315,023,832 | 1.42% |
| 2025-02-12 | 7.58 | 7.79 | 7.52 | 7.76 | 7.76 | qfq | 20,214,700 | 154,908,322 | 1.84% |
| 2025-02-11 | 7.69 | 7.98 | 7.48 | 7.62 | 7.62 | qfq | 23,618,200 | 180,692,442 | -0.39% |
| 2025-02-10 | 7.51 | 7.65 | 7.50 | 7.65 | 7.65 | qfq | 18,838,522 | 142,912,258 | 0.00% |
| 2025-02-07 | 7.41 | 7.76 | 7.41 | 7.65 | 7.65 | qfq | 19,099,002 | 145,129,332 | 3.24% |
| 2025-02-06 | 7.30 | 7.44 | 7.18 | 7.41 | 7.41 | qfq | 12,624,300 | 92,839,250 | 2.35% |
| 2025-02-05 | 7.18 | 7.33 | 7.13 | 7.24 | 7.24 | qfq | 12,245,300 | 88,753,969 | 3.58% |
| 2025-01-27 | 7.33 | 7.35 | 6.99 | 6.99 | 6.99 | qfq | 12,886,568 | 91,879,156 | -3.72% |
| 2025-01-24 | 7.30 | 7.48 | 7.24 | 7.26 | 7.26 | qfq | 13,923,200 | 101,761,491 | -0.82% |
| 2025-01-23 | 7.50 | 7.81 | 7.30 | 7.32 | 7.32 | qfq | 20,180,300 | 152,442,240 | 0.55% |
| 2025-01-22 | 7.30 | 7.37 | 7.20 | 7.28 | 7.28 | qfq | 9,236,700 | 67,216,507 | -0.95% |
| 2025-01-21 | 7.61 | 7.62 | 7.25 | 7.35 | 7.35 | qfq | 12,841,100 | 94,567,469 | -1.87% |
| 2025-01-20 | 7.50 | 7.64 | 7.32 | 7.49 | 7.49 | qfq | 13,014,900 | 97,730,725 | 1.08% |
| 2025-01-17 | 7.38 | 7.55 | 7.34 | 7.41 | 7.41 | qfq | 10,975,700 | 81,689,501 | -0.27% |
| 2025-01-16 | 7.46 | 7.58 | 7.35 | 7.43 | 7.43 | qfq | 11,351,691 | 84,799,067 | 0.54% |
| 2025-01-15 | 7.50 | 7.54 | 7.35 | 7.39 | 7.39 | qfq | 12,773,000 | 94,797,412 | -1.47% |
| 2025-01-14 | 7.01 | 7.54 | 7.01 | 7.50 | 7.50 | qfq | 19,302,601 | 141,735,047 | 7.45% |
| 2025-01-13 | 6.80 | 7.00 | 6.59 | 6.98 | 6.98 | qfq | 10,576,500 | 72,455,570 | 1.45% |
| 2025-01-10 | 7.16 | 7.27 | 6.87 | 6.88 | 6.88 | qfq | 10,765,700 | 76,238,005 | -4.18% |
| 2025-01-09 | 7.12 | 7.28 | 7.10 | 7.18 | 7.18 | qfq | 10,630,609 | 76,697,197 | 0.42% |
| 2025-01-08 | 7.12 | 7.24 | 6.84 | 7.15 | 7.15 | qfq | 14,804,300 | 104,515,182 | -0.42% |
| 2025-01-07 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | qfq | 15,436,100 | 108,850,114 | 3.91% |
| 2025-01-06 | 6.84 | 7.05 | 6.57 | 6.91 | 6.91 | qfq | 12,717,000 | 87,277,756 | 0.14% |
| 2025-01-03 | 7.43 | 7.49 | 6.88 | 6.90 | 6.90 | qfq | 17,575,280 | 124,776,560 | -6.76% |
| 2025-01-02 | 7.51 | 7.69 | 7.29 | 7.40 | 7.40 | qfq | 16,665,620 | 124,959,461 | -2.76% |
| 2024-12-31 | 8.05 | 8.17 | 7.61 | 7.61 | 7.61 | qfq | 14,234,602 | 111,496,480 | -4.99% |
| 2024-12-30 | 8.08 | 8.18 | 7.80 | 8.01 | 8.01 | qfq | 14,348,201 | 113,913,970 | -1.72% |
| 2024-12-27 | 8.00 | 8.31 | 7.92 | 8.15 | 8.15 | qfq | 18,836,800 | 153,391,050 | 2.26% |
| 2024-12-26 | 7.86 | 8.05 | 7.78 | 7.97 | 7.97 | qfq | 13,879,101 | 110,070,135 | 1.27% |
| 2024-12-25 | 8.32 | 8.41 | 7.74 | 7.87 | 7.87 | qfq | 21,433,602 | 170,812,604 | -5.86% |
| 2024-12-24 | 8.45 | 8.50 | 8.21 | 8.36 | 8.36 | qfq | 14,047,602 | 117,031,431 | -0.36% |
| 2024-12-23 | 8.89 | 8.97 | 8.20 | 8.39 | 8.39 | qfq | 19,514,644 | 167,957,668 | -5.94% |
| 2024-12-20 | 8.80 | 9.06 | 8.78 | 8.92 | 8.92 | qfq | 14,564,200 | 129,957,752 | 1.59% |
| 2024-12-19 | 8.70 | 8.93 | 8.68 | 8.78 | 8.78 | qfq | 12,415,644 | 109,262,959 | -0.68% |
| 2024-12-18 | 8.92 | 9.03 | 8.75 | 8.84 | 8.84 | qfq | 13,710,200 | 121,963,342 | -0.67% |
| 2024-12-17 | 9.27 | 9.42 | 8.87 | 8.90 | 8.90 | qfq | 20,537,800 | 187,040,050 | -4.81% |
| 2024-12-16 | 9.35 | 9.49 | 9.27 | 9.35 | 9.35 | qfq | 16,817,802 | 157,089,830 | -0.64% |
| 2024-12-13 | 9.79 | 9.85 | 9.41 | 9.41 | 9.41 | qfq | 33,056,603 | 317,772,703 | -5.71% |
| 2024-12-12 | 9.83 | 10.10 | 9.63 | 9.98 | 9.98 | qfq | 34,833,401 | 344,752,254 | 2.04% |
| 2024-12-11 | 9.70 | 10.09 | 9.69 | 9.78 | 9.78 | qfq | 28,828,600 | 282,947,320 | 0.00% |
| 2024-12-10 | 10.40 | 10.40 | 9.77 | 9.78 | 9.78 | qfq | 42,006,142 | 421,999,412 | 0.31% |
| 2024-12-09 | 9.79 | 9.92 | 9.57 | 9.75 | 9.75 | qfq | 28,714,801 | 279,667,839 | -2.21% |
| 2024-12-06 | 10.24 | 10.47 | 9.80 | 9.97 | 9.97 | qfq | 50,694,403 | 511,610,863 | -2.73% |
| 2024-12-05 | 10.08 | 10.44 | 9.93 | 10.25 | 10.25 | qfq | 55,202,002 | 564,559,959 | 2.91% |
| 2024-12-04 | 9.56 | 10.18 | 9.50 | 9.96 | 9.96 | qfq | 51,799,577 | 512,294,741 | 2.36% |
| 2024-12-03 | 9.29 | 10.48 | 9.11 | 9.73 | 9.73 | qfq | 44,232,958 | 421,111,866 | 3.95% |
| 2024-12-02 | 9.11 | 9.45 | 9.11 | 9.36 | 9.36 | qfq | 32,694,262 | 304,938,202 | -0.21% |
| 2024-11-29 | 8.99 | 9.80 | 8.99 | 9.38 | 9.38 | qfq | 47,913,204 | 448,247,870 | 5.87% |
| 2024-11-28 | 8.91 | 9.05 | 8.84 | 8.86 | 8.86 | qfq | 20,500,642 | 183,020,284 | -1.23% |
| 2024-11-27 | 8.71 | 9.02 | 8.71 | 8.97 | 8.97 | qfq | 22,144,020 | 196,762,921 | 2.16% |
| 2024-11-26 | 8.66 | 9.06 | 8.66 | 8.78 | 8.78 | qfq | 19,590,700 | 173,818,336 | 0.57% |
| 2024-11-25 | 8.57 | 8.78 | 8.44 | 8.73 | 8.73 | qfq | 19,543,722 | 168,461,903 | 0.58% |
| 2024-11-22 | 9.28 | 9.38 | 8.66 | 8.68 | 8.68 | qfq | 33,367,590 | 301,351,150 | -7.95% |
| 2024-11-21 | 9.31 | 9.56 | 9.25 | 9.43 | 9.43 | qfq | 27,914,990 | 262,284,338 | 0.75% |
| 2024-11-20 | 9.31 | 9.52 | 9.20 | 9.36 | 9.36 | qfq | 28,169,700 | 263,707,571 | -0.43% |
| 2024-11-19 | 9.10 | 9.40 | 9.07 | 9.40 | 9.40 | qfq | 26,453,410 | 243,537,924 | 3.18% |
| 2024-11-18 | 9.26 | 9.58 | 8.66 | 9.11 | 9.11 | qfq | 31,856,454 | 288,657,143 | -1.41% |
| 2024-11-15 | 9.81 | 9.99 | 9.23 | 9.24 | 9.24 | qfq | 33,712,700 | 325,164,382 | -5.81% |
| 2024-11-14 | 10.23 | 10.34 | 9.81 | 9.81 | 9.81 | qfq | 28,155,100 | 284,448,950 | -4.76% |
| 2024-11-13 | 10.12 | 10.38 | 9.91 | 10.30 | 10.30 | qfq | 34,065,616 | 346,046,010 | 0.78% |
| 2024-11-12 | 10.50 | 10.74 | 10.01 | 10.22 | 10.22 | qfq | 49,010,543 | 510,538,745 | -2.76% |
| 2024-11-11 | 10.54 | 10.97 | 10.37 | 10.51 | 10.51 | qfq | 59,998,612 | 635,907,641 | -2.95% |
| 2024-11-08 | 11.27 | 11.88 | 10.31 | 10.83 | 10.83 | qfq | 104,304,413 | 1,148,726,458 | -2.34% |
| 2024-11-07 | 9.75 | 11.30 | 9.75 | 11.09 | 11.09 | qfq | 93,148,881 | 976,312,834 | 10.46% |
| 2024-11-06 | 10.13 | 11.30 | 10.01 | 10.04 | 10.04 | qfq | 92,486,493 | 970,507,525 | -1.38% |
| 2024-11-05 | 9.41 | 10.48 | 9.39 | 10.18 | 10.18 | qfq | 85,231,071 | 851,980,422 | 7.16% |
| 2024-11-04 | 8.91 | 9.50 | 8.80 | 9.50 | 9.50 | qfq | 49,084,513 | 449,973,254 | 4.63% |
| 2024-11-01 | 9.25 | 9.76 | 8.80 | 9.08 | 9.08 | qfq | 66,831,112 | 621,440,056 | -2.58% |
| 2024-10-31 | 8.66 | 9.67 | 8.66 | 9.32 | 9.32 | qfq | 62,079,117 | 577,074,300 | 6.03% |
| 2024-10-30 | 9.20 | 9.23 | 8.70 | 8.79 | 8.79 | qfq | 47,083,301 | 418,349,871 | -6.09% |
| 2024-10-29 | 9.17 | 9.68 | 9.17 | 9.36 | 9.36 | qfq | 57,770,201 | 546,892,821 | 2.18% |
| 2024-10-28 | 8.95 | 9.24 | 8.92 | 9.16 | 9.16 | qfq | 31,826,803 | 289,668,910 | 1.22% |
| 2024-10-25 | 8.97 | 9.24 | 8.96 | 9.05 | 9.05 | qfq | 32,521,786 | 295,251,984 | 0.11% |
| 2024-10-24 | 9.10 | 9.26 | 8.91 | 9.04 | 9.04 | qfq | 35,454,600 | 320,065,008 | -1.53% |
| 2024-10-23 | 9.58 | 9.84 | 9.08 | 9.18 | 9.18 | qfq | 53,955,702 | 510,283,823 | -4.87% |
| 2024-10-22 | 9.76 | 9.90 | 9.42 | 9.65 | 9.65 | qfq | 60,198,549 | 583,952,467 | -0.62% |
| 2024-10-21 | 9.41 | 9.88 | 9.41 | 9.71 | 9.71 | qfq | 75,745,697 | 730,295,730 | -0.72% |
| 2024-10-18 | 8.76 | 10.57 | 8.76 | 9.78 | 9.78 | qfq | 89,655,870 | 851,423,127 | 9.27% |
| 2024-10-17 | 9.21 | 9.54 | 8.94 | 8.95 | 8.95 | qfq | 63,260,941 | 581,135,982 | -4.07% |
| 2024-10-16 | 8.60 | 9.55 | 8.49 | 9.33 | 9.33 | qfq | 71,212,405 | 654,356,998 | 3.78% |
| 2024-10-15 | 8.88 | 9.46 | 8.71 | 8.99 | 8.99 | qfq | 69,104,373 | 627,022,901 | -1.10% |
| 2024-10-14 | 8.70 | 9.10 | 8.43 | 9.09 | 9.09 | qfq | 60,207,381 | 529,622,448 | 6.57% |
| 2024-10-11 | 8.81 | 9.13 | 8.30 | 8.53 | 8.53 | qfq | 59,168,597 | 516,890,699 | -3.83% |
| 2024-10-10 | 9.97 | 10.21 | 8.30 | 8.87 | 8.87 | qfq | 83,503,848 | 755,656,235 | -10.22% |
| 2024-10-09 | 10.50 | 12.47 | 9.88 | 9.88 | 9.88 | qfq | 123,885,630 | 1,379,661,636 | -14.38% |
| 2024-10-08 | 11.54 | 11.54 | 10.19 | 11.54 | 11.54 | qfq | 62,291,974 | 702,676,694 | 19.96% |
| 2024-09-30 | 8.85 | 9.62 | 8.58 | 9.62 | 9.62 | qfq | 98,794,048 | 908,012,137 | 19.95% |
| 2024-09-27 | 6.80 | 8.02 | 6.73 | 8.02 | 8.02 | qfq | 129,824,932 | 972,629,709 | 20.06% |
| 2024-09-26 | 6.06 | 6.88 | 6.06 | 6.68 | 6.68 | qfq | 94,063,449 | 602,804,806 | 7.05% |
| 2024-09-25 | 6.32 | 6.96 | 6.18 | 6.24 | 6.24 | qfq | 94,628,849 | 609,224,700 | 1.79% |
| 2024-09-24 | 5.92 | 6.39 | 5.69 | 6.13 | 6.13 | qfq | 84,749,476 | 510,306,377 | 8.30% |
| 2024-09-23 | 5.78 | 5.79 | 5.59 | 5.66 | 5.66 | qfq | 29,160,655 | 165,184,452 | -1.74% |
| 2024-09-20 | 5.83 | 5.91 | 5.65 | 5.76 | 5.76 | qfq | 35,638,200 | 205,520,734 | -2.70% |
| 2024-09-19 | 5.83 | 6.08 | 5.71 | 5.92 | 5.92 | qfq | 42,613,305 | 252,004,948 | 2.07% |
| 2024-09-18 | 5.89 | 6.05 | 5.59 | 5.80 | 5.80 | qfq | 39,228,955 | 227,104,980 | -3.65% |
| 2024-09-13 | 5.98 | 6.18 | 5.85 | 6.02 | 6.02 | qfq | 44,552,455 | 269,202,977 | 0.67% |
| 2024-09-12 | 6.00 | 6.26 | 5.95 | 5.98 | 5.98 | qfq | 49,222,635 | 298,251,544 | -3.08% |
| 2024-09-11 | 5.92 | 6.17 | 5.84 | 6.17 | 6.17 | qfq | 61,720,340 | 372,114,744 | 3.70% |
| 2024-09-10 | 5.80 | 6.07 | 5.70 | 5.95 | 5.95 | qfq | 59,785,801 | 354,554,406 | 1.19% |
| 2024-09-09 | 5.47 | 5.96 | 5.47 | 5.88 | 5.88 | qfq | 64,542,175 | 371,894,553 | 3.52% |
| 2024-09-06 | 5.87 | 6.60 | 5.57 | 5.68 | 5.68 | qfq | 83,411,735 | 493,998,480 | 3.09% |
| 2024-09-05 | 5.50 | 5.60 | 5.46 | 5.51 | 5.51 | qfq | 27,629,600 | 152,743,294 | -1.08% |
| 2024-09-04 | 5.53 | 5.77 | 5.43 | 5.57 | 5.57 | qfq | 40,216,500 | 224,091,165 | 1.83% |
| 2024-09-03 | 5.37 | 5.54 | 5.30 | 5.47 | 5.47 | qfq | 27,092,050 | 146,697,090 | 1.86% |
| 2024-09-02 | 5.54 | 5.62 | 5.36 | 5.37 | 5.37 | qfq | 29,449,700 | 160,262,917 | -3.59% |
| 2024-08-30 | 5.38 | 5.80 | 5.34 | 5.57 | 5.57 | qfq | 52,872,600 | 297,018,485 | 3.15% |
| 2024-08-29 | 5.18 | 5.51 | 5.17 | 5.40 | 5.40 | qfq | 36,086,700 | 194,050,462 | 3.25% |
| 2024-08-28 | 5.04 | 5.31 | 5.03 | 5.23 | 5.23 | qfq | 26,929,900 | 139,980,348 | 4.18% |
| 2024-08-27 | 5.08 | 5.16 | 4.97 | 5.02 | 5.02 | qfq | 17,161,100 | 86,525,956 | -1.38% |
| 2024-08-26 | 5.11 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 16,470,800 | 84,141,663 | -0.78% |
| 2024-08-23 | 5.02 | 5.30 | 5.02 | 5.13 | 5.13 | qfq | 23,177,536 | 118,958,611 | 1.58% |
| 2024-08-22 | 5.33 | 5.39 | 5.02 | 5.05 | 5.05 | qfq | 27,096,401 | 140,211,280 | -3.99% |
| 2024-08-21 | 5.28 | 5.45 | 5.25 | 5.26 | 5.26 | qfq | 21,689,536 | 115,167,946 | -2.05% |
| 2024-08-20 | 5.33 | 5.51 | 5.20 | 5.37 | 5.37 | qfq | 27,128,836 | 145,421,231 | 0.00% |
| 2024-08-19 | 5.45 | 5.61 | 5.36 | 5.37 | 5.37 | qfq | 26,711,136 | 145,837,007 | -2.19% |
| 2024-08-16 | 5.56 | 5.68 | 5.45 | 5.49 | 5.49 | qfq | 38,727,700 | 214,511,739 | -1.61% |
| 2024-08-15 | 5.33 | 5.99 | 5.33 | 5.58 | 5.58 | qfq | 58,306,900 | 329,354,445 | 3.91% |
| 2024-08-14 | 5.23 | 5.53 | 5.23 | 5.37 | 5.37 | qfq | 35,765,799 | 192,843,968 | 0.00% |
| 2024-08-13 | 5.10 | 5.43 | 5.10 | 5.37 | 5.37 | qfq | 34,500,157 | 182,001,732 | 4.88% |
| 2024-08-12 | 5.06 | 5.33 | 5.06 | 5.12 | 5.12 | qfq | 24,195,133 | 125,436,205 | -1.54% |
| 2024-08-09 | 5.61 | 5.70 | 5.18 | 5.20 | 5.20 | qfq | 40,768,600 | 221,769,299 | -6.14% |
| 2024-08-08 | 5.38 | 5.80 | 5.36 | 5.54 | 5.54 | qfq | 48,358,363 | 270,708,891 | 1.47% |
| 2024-08-07 | 5.53 | 5.70 | 5.40 | 5.46 | 5.46 | qfq | 32,116,600 | 177,458,454 | -2.15% |
| 2024-08-06 | 5.61 | 5.67 | 5.25 | 5.58 | 5.58 | qfq | 37,915,900 | 207,473,612 | 1.82% |
| 2024-08-05 | 5.39 | 5.73 | 5.36 | 5.48 | 5.48 | qfq | 47,796,885 | 265,648,575 | -0.36% |
| 2024-08-02 | 5.65 | 5.80 | 5.49 | 5.50 | 5.50 | qfq | 50,062,700 | 280,606,835 | -3.68% |
| 2024-08-01 | 5.90 | 6.00 | 5.59 | 5.71 | 5.71 | qfq | 85,182,524 | 490,261,268 | -3.87% |
| 2024-07-31 | 4.92 | 5.94 | 4.91 | 5.94 | 5.94 | qfq | 71,342,676 | 398,680,062 | 20.00% |
| 2024-07-30 | 5.05 | 5.35 | 4.95 | 4.95 | 4.95 | qfq | 49,824,709 | 257,508,303 | -3.88% |
| 2024-07-29 | 4.81 | 5.25 | 4.81 | 5.15 | 5.15 | qfq | 41,256,409 | 206,855,921 | 3.83% |
| 2024-07-26 | 4.63 | 5.33 | 4.63 | 4.96 | 4.96 | qfq | 45,505,900 | 227,586,963 | 5.98% |
| 2024-07-25 | 4.48 | 4.89 | 4.48 | 4.68 | 4.68 | qfq | 27,367,700 | 129,781,658 | 2.63% |
| 2024-07-24 | 4.69 | 4.81 | 4.53 | 4.56 | 4.56 | qfq | 19,957,095 | 92,626,199 | -4.00% |
| 2024-07-23 | 4.72 | 5.08 | 4.69 | 4.75 | 4.75 | qfq | 32,252,410 | 156,471,546 | -1.86% |
| 2024-07-22 | 4.76 | 4.95 | 4.61 | 4.84 | 4.84 | qfq | 30,937,238 | 147,941,418 | 6.14% |
| 2024-07-19 | 4.39 | 4.70 | 4.36 | 4.56 | 4.56 | qfq | 19,692,200 | 89,936,793 | 3.17% |
| 2024-07-18 | 4.38 | 4.45 | 4.25 | 4.42 | 4.42 | qfq | 11,440,600 | 49,664,035 | -0.67% |
| 2024-07-17 | 4.45 | 4.54 | 4.45 | 4.45 | 4.45 | qfq | 8,562,102 | 38,381,287 | -0.45% |
| 2024-07-16 | 4.46 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 7,354,200 | 32,950,916 | 0.68% |
| 2024-07-15 | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | qfq | 7,861,100 | 35,069,135 | -2.42% |
| 2024-07-12 | 4.58 | 4.68 | 4.54 | 4.55 | 4.55 | qfq | 11,000,933 | 50,503,385 | -1.94% |
| 2024-07-11 | 4.60 | 4.72 | 4.56 | 4.64 | 4.64 | qfq | 14,997,700 | 69,569,152 | 2.65% |
| 2024-07-10 | 4.57 | 4.69 | 4.50 | 4.52 | 4.52 | qfq | 14,693,600 | 67,309,870 | -2.80% |
| 2024-07-09 | 4.44 | 4.66 | 4.40 | 4.65 | 4.65 | qfq | 19,934,701 | 90,538,801 | 4.73% |
| 2024-07-08 | 4.35 | 4.56 | 4.35 | 4.44 | 4.44 | qfq | 18,252,700 | 81,300,755 | -4.72% |
| 2024-07-05 | 4.44 | 5.08 | 4.42 | 4.66 | 4.66 | qfq | 26,121,600 | 124,217,309 | 4.48% |
| 2024-07-04 | 4.73 | 4.78 | 4.45 | 4.46 | 4.46 | qfq | 15,496,900 | 70,708,699 | -4.50% |
| 2024-07-03 | 4.72 | 4.77 | 4.61 | 4.67 | 4.67 | qfq | 11,822,567 | 55,276,478 | -0.64% |
| 2024-07-02 | 4.62 | 4.83 | 4.58 | 4.70 | 4.70 | qfq | 13,993,800 | 66,246,271 | 1.51% |
| 2024-07-01 | 4.61 | 4.69 | 4.52 | 4.63 | 4.63 | qfq | 12,248,800 | 56,460,517 | 0.00% |
| 2024-06-28 | 4.72 | 4.82 | 4.61 | 4.63 | 4.63 | qfq | 15,854,600 | 74,665,496 | -1.28% |
| 2024-06-27 | 4.83 | 4.86 | 4.69 | 4.69 | 4.69 | qfq | 16,425,500 | 78,179,511 | -3.70% |
| 2024-06-26 | 4.64 | 4.92 | 4.58 | 4.87 | 4.87 | qfq | 19,425,700 | 93,101,680 | 3.62% |
| 2024-06-25 | 5.00 | 5.09 | 4.65 | 4.70 | 4.70 | qfq | 25,273,718 | 121,809,681 | -7.11% |
| 2024-06-24 | 4.95 | 5.14 | 4.86 | 5.06 | 5.06 | qfq | 24,322,100 | 122,437,516 | 1.00% |
| 2024-06-21 | 5.02 | 5.14 | 4.96 | 5.01 | 5.01 | qfq | 26,430,900 | 133,650,717 | 0.60% |
| 2024-06-20 | 4.87 | 5.10 | 4.82 | 4.98 | 4.98 | qfq | 28,840,304 | 144,200,679 | 1.01% |
| 2024-06-19 | 5.05 | 5.08 | 4.91 | 4.93 | 4.93 | qfq | 18,307,400 | 91,083,179 | -2.57% |
| 2024-06-18 | 4.91 | 5.12 | 4.89 | 5.06 | 5.06 | qfq | 24,568,304 | 123,606,254 | 3.27% |
| 2024-06-17 | 4.86 | 5.02 | 4.82 | 4.90 | 4.90 | qfq | 26,357,300 | 129,018,223 | -2.78% |
| 2024-06-14 | 4.64 | 5.29 | 4.52 | 5.04 | 5.04 | qfq | 39,268,218 | 194,832,442 | 9.33% |
| 2024-06-13 | 4.64 | 4.74 | 4.58 | 4.61 | 4.61 | qfq | 10,676,000 | 49,482,322 | -0.65% |
| 2024-06-12 | 4.53 | 4.68 | 4.53 | 4.64 | 4.64 | qfq | 12,430,800 | 57,477,007 | 1.53% |
| 2024-06-11 | 4.58 | 4.66 | 4.40 | 4.57 | 4.57 | qfq | 15,108,200 | 68,412,817 | 2.24% |
| 2024-06-07 | 4.28 | 4.48 | 4.28 | 4.47 | 4.47 | qfq | 16,911,888 | 74,650,979 | 4.44% |
| 2024-06-06 | 4.46 | 4.54 | 4.20 | 4.28 | 4.28 | qfq | 23,640,266 | 102,058,459 | -6.14% |
| 2024-06-05 | 4.63 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 18,797,702 | 85,679,938 | -5.00% |
| 2024-06-04 | 4.68 | 4.88 | 4.51 | 4.80 | 4.80 | qfq | 22,183,000 | 103,866,806 | 0.84% |
| 2024-06-03 | 4.88 | 4.92 | 4.68 | 4.76 | 4.76 | qfq | 14,630,400 | 70,084,044 | -3.25% |
| 2024-05-31 | 4.90 | 4.99 | 4.90 | 4.92 | 4.92 | qfq | 12,382,986 | 61,240,452 | 0.61% |
| 2024-05-30 | 4.97 | 5.00 | 4.87 | 4.89 | 4.89 | qfq | 13,419,086 | 66,013,912 | -2.20% |
| 2024-05-29 | 4.96 | 5.09 | 4.95 | 5.00 | 5.00 | qfq | 14,052,200 | 70,521,754 | 0.00% |
| 2024-05-28 | 5.06 | 5.18 | 4.98 | 5.00 | 5.00 | qfq | 14,010,900 | 70,787,881 | -1.77% |
| 2024-05-27 | 5.08 | 5.09 | 4.95 | 5.09 | 5.09 | qfq | 13,492,563 | 67,780,764 | 0.79% |
| 2024-05-24 | 5.15 | 5.18 | 5.01 | 5.05 | 5.05 | qfq | 16,663,400 | 84,559,682 | -1.94% |
| 2024-05-23 | 5.27 | 5.34 | 5.08 | 5.15 | 5.15 | qfq | 23,747,612 | 122,828,311 | -3.38% |
| 2024-05-22 | 5.28 | 5.40 | 5.15 | 5.33 | 5.33 | qfq | 30,362,699 | 160,485,948 | 1.52% |
| 2024-05-21 | 5.32 | 5.64 | 5.05 | 5.25 | 5.25 | qfq | 52,251,912 | 278,629,182 | -12.50% |
| 2024-05-20 | 5.93 | 6.22 | 5.93 | 6.00 | 6.00 | qfq | 39,297,800 | 238,815,117 | -1.32% |
| 2024-05-17 | 5.85 | 6.15 | 5.69 | 6.08 | 6.08 | qfq | 46,855,200 | 275,981,707 | 4.11% |
| 2024-05-16 | 5.95 | 6.18 | 5.76 | 5.84 | 5.84 | qfq | 46,215,100 | 275,385,900 | -4.26% |
| 2024-05-15 | 6.53 | 6.76 | 6.10 | 6.10 | 6.10 | qfq | 54,614,000 | 344,602,927 | -8.13% |
| 2024-05-14 | 6.13 | 6.65 | 6.07 | 6.64 | 6.64 | qfq | 59,898,299 | 378,854,102 | 5.73% |
| 2024-05-13 | 6.02 | 6.48 | 5.81 | 6.28 | 6.28 | qfq | 59,743,699 | 366,074,011 | 0.16% |
| 2024-05-10 | 5.90 | 6.53 | 5.87 | 6.27 | 6.27 | qfq | 77,247,154 | 475,709,316 | 6.81% |
| 2024-05-09 | 5.82 | 6.10 | 5.77 | 5.87 | 5.87 | qfq | 46,806,700 | 276,619,494 | 2.44% |
| 2024-05-08 | 5.82 | 5.89 | 5.70 | 5.73 | 5.73 | qfq | 36,865,100 | 213,310,783 | -5.13% |
| 2024-05-07 | 5.79 | 6.23 | 5.67 | 6.04 | 6.04 | qfq | 67,228,880 | 396,398,966 | 3.60% |
| 2024-05-06 | 5.88 | 6.08 | 5.73 | 5.83 | 5.83 | qfq | 60,647,375 | 356,621,051 | 0.52% |
| 2024-04-30 | 6.01 | 6.28 | 5.71 | 5.80 | 5.80 | qfq | 81,027,117 | 481,636,513 | -8.66% |
| 2024-04-29 | 6.00 | 6.67 | 5.70 | 6.35 | 6.35 | qfq | 104,236,174 | 651,951,009 | 14.21% |
| 2024-04-26 | 5.17 | 5.56 | 4.79 | 5.56 | 5.56 | qfq | 46,222,000 | 239,195,307 | 20.09% |
| 2024-04-25 | 4.70 | 4.86 | 4.51 | 4.63 | 4.63 | qfq | 12,294,400 | 58,121,432 | -0.64% |
| 2024-04-24 | 4.63 | 4.75 | 4.61 | 4.66 | 4.66 | qfq | 9,842,600 | 46,082,590 | 1.75% |
| 2024-04-23 | 4.59 | 4.68 | 4.50 | 4.58 | 4.58 | qfq | 10,046,300 | 46,077,135 | 2.00% |
| 2024-04-22 | 4.59 | 4.65 | 4.40 | 4.49 | 4.49 | qfq | 12,496,000 | 56,345,658 | -2.18% |
| 2024-04-19 | 4.65 | 4.77 | 4.55 | 4.59 | 4.59 | qfq | 11,159,900 | 51,774,558 | -2.75% |
| 2024-04-18 | 4.89 | 4.90 | 4.55 | 4.72 | 4.72 | qfq | 17,312,803 | 81,940,370 | -1.46% |
| 2024-04-17 | 4.38 | 4.79 | 4.38 | 4.79 | 4.79 | qfq | 23,897,400 | 111,208,894 | 12.71% |
| 2024-04-16 | 4.78 | 4.93 | 4.23 | 4.25 | 4.25 | qfq | 26,267,600 | 116,766,917 | -12.91% |
| 2024-04-15 | 5.54 | 5.62 | 4.58 | 4.88 | 4.88 | qfq | 31,978,303 | 158,588,780 | -12.23% |
| 2024-04-12 | 5.65 | 5.73 | 5.53 | 5.56 | 5.56 | qfq | 9,054,917 | 50,812,559 | -1.59% |
| 2024-04-11 | 5.59 | 5.81 | 5.50 | 5.65 | 5.65 | qfq | 11,209,901 | 63,821,763 | 0.36% |
| 2024-04-10 | 5.88 | 5.90 | 5.50 | 5.63 | 5.63 | qfq | 15,174,760 | 85,729,052 | -4.25% |
| 2024-04-09 | 5.88 | 6.06 | 5.81 | 5.88 | 5.88 | qfq | 11,454,500 | 67,948,140 | -0.17% |
| 2024-04-08 | 6.24 | 6.25 | 5.81 | 5.89 | 5.89 | qfq | 16,036,063 | 96,431,654 | -6.06% |
| 2024-04-03 | 6.40 | 6.40 | 6.25 | 6.27 | 6.27 | qfq | 11,286,000 | 71,039,956 | -1.88% |
| 2024-04-02 | 6.28 | 6.46 | 6.22 | 6.39 | 6.39 | qfq | 16,653,603 | 105,819,344 | 1.59% |
| 2024-04-01 | 6.33 | 6.48 | 6.21 | 6.29 | 6.29 | qfq | 14,763,900 | 92,983,301 | 2.28% |
| 2024-03-29 | 6.00 | 6.20 | 5.96 | 6.15 | 6.15 | qfq | 13,991,500 | 85,074,632 | 2.84% |
| 2024-03-28 | 5.69 | 6.05 | 5.68 | 5.98 | 5.98 | qfq | 17,181,500 | 101,772,798 | 5.65% |
| 2024-03-27 | 6.02 | 6.06 | 5.66 | 5.66 | 5.66 | qfq | 16,604,017 | 97,024,293 | -6.29% |
| 2024-03-26 | 6.03 | 6.16 | 5.90 | 6.04 | 6.04 | qfq | 14,835,405 | 89,464,848 | -0.33% |
| 2024-03-25 | 6.26 | 6.37 | 6.04 | 6.06 | 6.06 | qfq | 19,451,812 | 120,815,538 | -4.72% |
| 2024-03-22 | 6.49 | 6.53 | 6.31 | 6.36 | 6.36 | qfq | 22,176,100 | 141,949,114 | -3.20% |
| 2024-03-21 | 6.33 | 6.62 | 6.32 | 6.57 | 6.57 | qfq | 31,544,248 | 206,089,173 | 2.66% |
| 2024-03-20 | 6.21 | 6.44 | 6.21 | 6.40 | 6.40 | qfq | 19,893,400 | 126,523,962 | 1.91% |
| 2024-03-19 | 6.42 | 6.48 | 6.26 | 6.28 | 6.28 | qfq | 28,815,500 | 182,832,244 | -3.38% |
| 2024-03-18 | 6.20 | 6.54 | 6.16 | 6.50 | 6.50 | qfq | 46,006,020 | 294,641,998 | 4.50% |
| 2024-03-15 | 6.04 | 6.23 | 6.04 | 6.22 | 6.22 | qfq | 23,054,795 | 142,113,121 | 1.97% |
| 2024-03-14 | 6.05 | 6.23 | 6.00 | 6.10 | 6.10 | qfq | 25,565,600 | 156,771,984 | -0.16% |
| 2024-03-13 | 6.16 | 6.24 | 6.06 | 6.11 | 6.11 | qfq | 24,968,206 | 152,757,001 | -2.24% |
| 2024-03-12 | 6.10 | 6.30 | 6.07 | 6.25 | 6.25 | qfq | 29,290,600 | 181,036,266 | 2.46% |
| 2024-03-11 | 5.89 | 6.10 | 5.87 | 6.10 | 6.10 | qfq | 22,485,100 | 135,580,798 | 3.57% |
| 2024-03-08 | 5.90 | 5.98 | 5.84 | 5.89 | 5.89 | qfq | 15,545,853 | 91,796,267 | -0.67% |
| 2024-03-07 | 5.97 | 6.10 | 5.89 | 5.93 | 5.93 | qfq | 26,077,000 | 156,420,236 | -0.50% |
| 2024-03-06 | 5.86 | 6.12 | 5.83 | 5.96 | 5.96 | qfq | 28,486,917 | 170,603,432 | 0.85% |
| 2024-03-05 | 6.02 | 6.16 | 5.88 | 5.91 | 5.91 | qfq | 23,493,415 | 141,495,713 | -2.80% |
| 2024-03-04 | 6.20 | 6.30 | 5.95 | 6.08 | 6.08 | qfq | 31,331,298 | 191,772,740 | -3.95% |
| 2024-03-01 | 6.15 | 6.51 | 6.07 | 6.33 | 6.33 | qfq | 44,231,893 | 276,799,331 | 0.64% |
| 2024-02-29 | 5.71 | 6.29 | 5.71 | 6.29 | 6.29 | qfq | 49,775,603 | 299,669,881 | 5.71% |
| 2024-02-28 | 6.30 | 6.99 | 5.95 | 5.95 | 5.95 | qfq | 77,501,070 | 499,569,763 | -2.30% |
| 2024-02-27 | 5.61 | 6.15 | 5.61 | 6.09 | 6.09 | qfq | 45,369,471 | 267,116,950 | 8.17% |
| 2024-02-26 | 5.74 | 5.80 | 5.56 | 5.63 | 5.63 | qfq | 38,472,104 | 218,777,038 | -3.26% |
| 2024-02-23 | 5.40 | 5.88 | 5.34 | 5.82 | 5.82 | qfq | 48,930,587 | 273,909,731 | 8.99% |
| 2024-02-22 | 5.00 | 5.39 | 5.00 | 5.34 | 5.34 | qfq | 36,432,881 | 191,494,558 | 3.29% |
| 2024-02-21 | 4.95 | 5.59 | 4.90 | 5.17 | 5.17 | qfq | 43,609,049 | 228,861,913 | 0.98% |
| 2024-02-20 | 4.72 | 5.35 | 4.65 | 5.12 | 5.12 | qfq | 35,305,974 | 176,164,443 | 8.47% |
| 2024-02-19 | 4.50 | 4.77 | 4.50 | 4.72 | 4.72 | qfq | 23,788,307 | 111,031,290 | 5.36% |
| 2024-02-08 | 4.13 | 4.56 | 4.11 | 4.48 | 4.48 | qfq | 21,933,422 | 96,310,165 | 7.18% |
| 2024-02-07 | 4.77 | 4.78 | 4.16 | 4.18 | 4.18 | qfq | 29,922,140 | 134,321,926 | -9.91% |
| 2024-02-06 | 4.30 | 4.81 | 3.95 | 4.64 | 4.64 | qfq | 33,821,542 | 148,574,021 | 5.94% |
| 2024-02-05 | 5.21 | 5.25 | 4.38 | 4.38 | 4.38 | qfq | 31,984,300 | 151,024,296 | -17.98% |
| 2024-02-02 | 5.72 | 5.77 | 4.91 | 5.34 | 5.34 | qfq | 36,007,502 | 192,013,872 | -5.82% |
| 2024-02-01 | 5.71 | 5.92 | 5.48 | 5.67 | 5.67 | qfq | 22,566,980 | 129,172,427 | -1.22% |
| 2024-01-31 | 6.17 | 6.34 | 5.71 | 5.74 | 5.74 | qfq | 27,059,300 | 164,105,304 | -5.59% |
| 2024-01-30 | 6.26 | 6.49 | 6.07 | 6.08 | 6.08 | qfq | 23,935,300 | 149,710,527 | -5.59% |
| 2024-01-29 | 7.14 | 7.28 | 6.40 | 6.44 | 6.44 | qfq | 43,016,000 | 294,440,562 | -12.62% |
| 2024-01-26 | 7.63 | 7.86 | 7.36 | 7.37 | 7.37 | qfq | 51,976,780 | 396,879,877 | -6.11% |
| 2024-01-25 | 7.70 | 8.27 | 7.61 | 7.85 | 7.85 | qfq | 71,882,228 | 563,127,476 | -1.75% |
| 2024-01-24 | 7.27 | 8.55 | 7.24 | 7.99 | 7.99 | qfq | 80,293,656 | 614,420,488 | 9.00% |
| 2024-01-23 | 6.90 | 7.40 | 6.89 | 7.33 | 7.33 | qfq | 41,582,962 | 301,199,373 | 3.24% |
| 2024-01-22 | 7.14 | 7.28 | 6.73 | 7.10 | 7.10 | qfq | 27,935,066 | 198,483,716 | 0.85% |
| 2024-01-19 | 7.28 | 7.29 | 7.01 | 7.04 | 7.04 | qfq | 27,287,166 | 195,269,335 | -4.99% |
| 2024-01-18 | 6.99 | 7.47 | 6.71 | 7.41 | 7.41 | qfq | 41,646,566 | 298,927,227 | 3.20% |
| 2024-01-17 | 7.32 | 7.50 | 7.17 | 7.18 | 7.18 | qfq | 44,502,502 | 328,079,598 | -2.84% |
| 2024-01-16 | 7.12 | 7.43 | 6.99 | 7.39 | 7.39 | qfq | 42,631,472 | 309,262,424 | 2.78% |
| 2024-01-15 | 7.00 | 7.32 | 6.99 | 7.19 | 7.19 | qfq | 27,207,585 | 195,503,307 | 1.13% |
| 2024-01-12 | 6.94 | 7.17 | 6.91 | 7.11 | 7.11 | qfq | 25,148,713 | 177,086,308 | 1.86% |
| 2024-01-11 | 6.71 | 7.07 | 6.68 | 6.98 | 6.98 | qfq | 21,357,588 | 148,424,280 | 3.10% |
| 2024-01-10 | 6.90 | 7.08 | 6.72 | 6.77 | 6.77 | qfq | 16,872,700 | 116,030,685 | -3.01% |
| 2024-01-09 | 7.10 | 7.22 | 6.95 | 6.98 | 6.98 | qfq | 27,204,100 | 192,547,485 | -2.10% |
| 2024-01-08 | 6.80 | 7.15 | 6.78 | 7.13 | 7.13 | qfq | 32,493,413 | 228,372,901 | 3.18% |
| 2024-01-05 | 6.83 | 7.09 | 6.74 | 6.91 | 6.91 | qfq | 19,854,700 | 136,614,187 | 1.17% |
| 2024-01-04 | 6.91 | 6.94 | 6.81 | 6.83 | 6.83 | qfq | 9,374,992 | 64,116,630 | -1.44% |
| 2024-01-03 | 6.92 | 7.03 | 6.85 | 6.93 | 6.93 | qfq | 12,656,500 | 87,732,333 | -0.86% |
| 2024-01-02 | 7.18 | 7.25 | 6.98 | 6.99 | 6.99 | qfq | 20,554,513 | 145,270,301 | -2.65% |
| 2023-12-29 | 7.13 | 7.45 | 7.12 | 7.18 | 7.18 | qfq | 32,733,200 | 236,847,238 | -0.28% |
| 2023-12-28 | 6.88 | 7.31 | 6.88 | 7.20 | 7.20 | qfq | 35,247,700 | 252,737,880 | 2.13% |
| 2023-12-27 | 6.76 | 7.28 | 6.72 | 7.05 | 7.05 | qfq | 30,813,713 | 215,741,133 | 4.14% |
| 2023-12-26 | 6.70 | 6.92 | 6.65 | 6.77 | 6.77 | qfq | 19,521,913 | 131,959,704 | 1.20% |
| 2023-12-25 | 6.75 | 6.80 | 6.60 | 6.69 | 6.69 | qfq | 13,993,487 | 93,524,328 | -1.33% |
| 2023-12-22 | 7.00 | 7.01 | 6.73 | 6.78 | 6.78 | qfq | 22,356,519 | 152,655,598 | -3.28% |
| 2023-12-21 | 6.91 | 7.10 | 6.87 | 7.01 | 7.01 | qfq | 17,171,800 | 120,279,622 | 0.43% |
| 2023-12-20 | 7.16 | 7.21 | 6.95 | 6.98 | 6.98 | qfq | 24,363,277 | 171,281,303 | -3.19% |
| 2023-12-19 | 7.03 | 7.36 | 6.95 | 7.21 | 7.21 | qfq | 28,549,419 | 204,503,629 | 2.27% |
| 2023-12-18 | 7.20 | 7.30 | 7.00 | 7.05 | 7.05 | qfq | 22,405,511 | 159,622,722 | -1.26% |
| 2023-12-15 | 7.03 | 7.29 | 7.02 | 7.14 | 7.14 | qfq | 26,691,592 | 190,877,796 | 1.56% |
| 2023-12-14 | 7.62 | 7.69 | 7.02 | 7.03 | 7.03 | qfq | 51,229,080 | 373,327,434 | -8.10% |
| 2023-12-13 | 8.06 | 8.15 | 7.58 | 7.65 | 7.65 | qfq | 51,611,400 | 402,133,033 | -6.48% |
| 2023-12-12 | 8.14 | 8.30 | 8.10 | 8.18 | 8.18 | qfq | 52,836,892 | 432,204,961 | -3.88% |
| 2023-12-11 | 8.10 | 8.83 | 8.06 | 8.51 | 8.51 | qfq | 63,646,880 | 537,181,131 | 2.78% |
| 2023-12-08 | 8.26 | 8.45 | 8.10 | 8.28 | 8.28 | qfq | 44,773,000 | 369,651,156 | -0.60% |
| 2023-12-07 | 7.87 | 8.55 | 7.75 | 8.33 | 8.33 | qfq | 63,443,488 | 522,431,973 | 4.52% |
| 2023-12-06 | 8.03 | 8.40 | 7.95 | 7.97 | 7.97 | qfq | 52,728,199 | 431,847,627 | -1.97% |
| 2023-12-05 | 7.69 | 8.40 | 7.57 | 8.13 | 8.13 | qfq | 64,279,800 | 515,325,635 | 4.50% |
| 2023-12-04 | 7.69 | 7.85 | 7.60 | 7.78 | 7.78 | qfq | 28,583,800 | 221,165,243 | 1.83% |
| 2023-12-01 | 7.52 | 7.69 | 7.52 | 7.64 | 7.64 | qfq | 24,635,700 | 187,815,495 | 0.53% |
| 2023-11-30 | 7.43 | 7.66 | 7.43 | 7.60 | 7.60 | qfq | 26,980,301 | 203,766,010 | 1.88% |
| 2023-11-29 | 7.53 | 7.59 | 7.41 | 7.46 | 7.46 | qfq | 15,389,699 | 114,968,355 | -1.45% |
| 2023-11-28 | 7.59 | 7.71 | 7.47 | 7.57 | 7.57 | qfq | 19,423,650 | 147,402,837 | -1.05% |
| 2023-11-27 | 7.51 | 7.70 | 7.43 | 7.65 | 7.65 | qfq | 24,067,300 | 181,626,312 | 1.86% |
| 2023-11-24 | 7.76 | 7.80 | 7.47 | 7.51 | 7.51 | qfq | 25,922,500 | 196,448,112 | -3.35% |
| 2023-11-23 | 7.83 | 7.89 | 7.66 | 7.77 | 7.77 | qfq | 32,796,000 | 254,083,575 | -1.40% |
| 2023-11-22 | 8.18 | 8.36 | 7.88 | 7.88 | 7.88 | qfq | 48,988,500 | 397,175,664 | -5.17% |
| 2023-11-21 | 8.47 | 8.85 | 8.27 | 8.31 | 8.31 | qfq | 53,196,488 | 456,439,812 | -1.89% |
| 2023-11-20 | 8.44 | 8.65 | 8.27 | 8.47 | 8.47 | qfq | 36,284,900 | 306,392,070 | -0.94% |
| 2023-11-17 | 8.28 | 8.59 | 8.22 | 8.55 | 8.55 | qfq | 40,065,902 | 339,444,994 | 1.66% |
| 2023-11-16 | 8.56 | 8.94 | 8.40 | 8.41 | 8.41 | qfq | 53,003,089 | 454,511,635 | -3.33% |
| 2023-11-15 | 8.90 | 9.32 | 8.65 | 8.70 | 8.70 | qfq | 77,325,102 | 691,177,747 | -0.68% |
| 2023-11-14 | 8.42 | 9.19 | 8.36 | 8.76 | 8.76 | qfq | 77,490,708 | 678,087,707 | 2.82% |
| 2023-11-13 | 8.40 | 8.55 | 8.02 | 8.52 | 8.52 | qfq | 56,868,390 | 474,615,391 | -1.84% |
| 2023-11-10 | 8.33 | 8.88 | 8.25 | 8.68 | 8.68 | qfq | 77,530,614 | 675,636,435 | 2.00% |
| 2023-11-09 | 8.20 | 8.59 | 8.16 | 8.51 | 8.51 | qfq | 65,003,400 | 544,211,384 | 2.90% |
| 2023-11-08 | 8.36 | 8.55 | 8.19 | 8.27 | 8.27 | qfq | 60,038,193 | 498,523,283 | -2.71% |
| 2023-11-07 | 8.70 | 9.08 | 8.48 | 8.50 | 8.50 | qfq | 85,099,727 | 742,620,709 | -3.85% |
| 2023-11-06 | 8.71 | 9.28 | 8.42 | 8.84 | 8.84 | qfq | 94,862,303 | 841,083,322 | 4.99% |
| 2023-11-03 | 8.02 | 8.77 | 7.91 | 8.42 | 8.42 | qfq | 71,565,689 | 597,150,496 | 2.93% |
| 2023-11-02 | 7.86 | 8.42 | 7.86 | 8.18 | 8.18 | qfq | 63,070,844 | 517,395,532 | 2.00% |
| 2023-11-01 | 8.08 | 8.24 | 7.83 | 8.02 | 8.02 | qfq | 50,550,607 | 406,848,859 | 1.52% |
| 2023-10-31 | 8.12 | 8.45 | 7.80 | 7.90 | 7.90 | qfq | 66,983,309 | 542,243,442 | -4.24% |
| 2023-10-30 | 8.12 | 8.40 | 7.86 | 8.25 | 8.25 | qfq | 66,856,628 | 543,758,454 | -0.24% |
| 2023-10-27 | 8.48 | 8.92 | 8.20 | 8.27 | 8.27 | qfq | 88,844,512 | 752,551,251 | -6.97% |
| 2023-10-26 | 8.61 | 9.40 | 8.61 | 8.89 | 8.89 | qfq | 109,446,022 | 983,609,544 | -4.20% |
| 2023-10-25 | 9.30 | 10.50 | 9.00 | 9.28 | 9.28 | qfq | 156,539,441 | 1,489,679,983 | -3.43% |
| 2023-10-24 | 8.18 | 9.61 | 8.01 | 9.61 | 9.61 | qfq | 138,646,100 | 1,214,413,130 | 19.98% |
| 2023-10-23 | 7.80 | 8.09 | 7.40 | 8.01 | 8.01 | qfq | 90,771,890 | 707,944,138 | -0.50% |
| 2023-10-20 | 7.11 | 8.48 | 7.11 | 8.05 | 8.05 | qfq | 119,454,044 | 913,841,388 | 11.50% |
| 2023-10-19 | 6.81 | 7.48 | 6.70 | 7.22 | 7.22 | qfq | 77,534,060 | 558,943,388 | 6.02% |
| 2023-10-18 | 6.70 | 6.99 | 6.66 | 6.81 | 6.81 | qfq | 40,574,400 | 276,747,717 | -3.54% |
| 2023-10-17 | 6.90 | 7.45 | 6.83 | 7.06 | 7.06 | qfq | 56,584,546 | 403,720,230 | 1.88% |
| 2023-10-16 | 6.90 | 7.03 | 6.77 | 6.93 | 6.93 | qfq | 31,122,441 | 215,020,824 | -0.43% |
| 2023-10-13 | 6.75 | 7.18 | 6.75 | 6.96 | 6.96 | qfq | 31,379,890 | 218,509,937 | 0.00% |
| 2023-10-12 | 7.10 | 7.20 | 6.83 | 6.96 | 6.96 | qfq | 37,208,005 | 259,649,037 | 2.20% |
| 2023-10-11 | 6.71 | 6.87 | 6.70 | 6.81 | 6.81 | qfq | 33,323,626 | 226,670,559 | 1.64% |
| 2023-10-10 | 6.93 | 6.99 | 6.64 | 6.70 | 6.70 | qfq | 49,241,984 | 333,439,761 | -3.18% |
| 2023-10-09 | 7.37 | 7.56 | 6.92 | 6.92 | 6.92 | qfq | 63,603,787 | 459,043,239 | -12.18% |
| 2023-09-28 | 8.17 | 8.25 | 7.80 | 7.88 | 7.88 | qfq | 50,218,584 | 398,326,987 | -1.62% |
| 2023-09-27 | 7.75 | 8.05 | 7.69 | 8.01 | 8.01 | qfq | 63,126,272 | 498,550,650 | 2.82% |
| 2023-09-26 | 7.46 | 8.25 | 7.35 | 7.79 | 7.79 | qfq | 75,321,987 | 593,212,768 | 1.83% |
| 2023-09-25 | 7.80 | 8.00 | 7.57 | 7.65 | 7.65 | qfq | 75,277,543 | 581,830,654 | -6.82% |
| 2023-09-22 | 7.64 | 8.56 | 7.63 | 8.21 | 8.21 | qfq | 104,497,086 | 853,929,109 | 10.35% |
| 2023-09-21 | 7.00 | 7.45 | 7.00 | 7.44 | 7.44 | qfq | 39,869,201 | 291,141,558 | 3.48% |
| 2023-09-20 | 7.41 | 7.62 | 7.12 | 7.19 | 7.19 | qfq | 42,903,601 | 317,395,954 | -4.01% |
| 2023-09-19 | 7.40 | 7.69 | 7.38 | 7.49 | 7.49 | qfq | 39,679,587 | 299,926,994 | 0.13% |
| 2023-09-18 | 7.32 | 7.59 | 7.26 | 7.48 | 7.48 | qfq | 34,954,700 | 259,584,697 | 0.40% |
| 2023-09-15 | 7.60 | 7.83 | 7.41 | 7.45 | 7.45 | qfq | 44,080,268 | 334,560,561 | -2.49% |
| 2023-09-14 | 7.48 | 7.80 | 7.31 | 7.64 | 7.64 | qfq | 53,717,700 | 407,918,208 | 1.46% |
| 2023-09-13 | 7.43 | 7.58 | 7.37 | 7.53 | 7.53 | qfq | 32,500,700 | 242,664,702 | -0.53% |
| 2023-09-12 | 7.64 | 7.82 | 7.48 | 7.57 | 7.57 | qfq | 56,534,400 | 433,894,651 | -1.43% |
| 2023-09-11 | 7.41 | 7.88 | 7.15 | 7.68 | 7.68 | qfq | 68,779,749 | 515,961,716 | 2.40% |
| 2023-09-08 | 7.61 | 7.70 | 7.15 | 7.50 | 7.50 | qfq | 67,133,600 | 497,823,593 | -3.72% |
| 2023-09-07 | 7.56 | 7.95 | 7.47 | 7.79 | 7.79 | qfq | 78,838,320 | 607,300,920 | 4.42% |
| 2023-09-06 | 7.71 | 7.78 | 7.40 | 7.46 | 7.46 | qfq | 57,402,274 | 434,305,950 | -3.87% |
| 2023-09-05 | 8.00 | 8.01 | 7.64 | 7.76 | 7.76 | qfq | 58,202,286 | 454,077,219 | -2.51% |
| 2023-09-04 | 8.35 | 8.41 | 7.82 | 7.96 | 7.96 | qfq | 74,083,787 | 595,061,770 | -4.10% |
| 2023-09-01 | 9.95 | 10.05 | 8.30 | 8.30 | 8.30 | qfq | 100,834,797 | 917,250,103 | -15.82% |
| 2023-08-31 | 9.82 | 10.19 | 9.55 | 9.86 | 9.86 | qfq | 78,676,705 | 780,954,996 | -0.70% |
| 2023-08-30 | 10.50 | 10.88 | 9.65 | 9.93 | 9.93 | qfq | 104,728,998 | 1,062,739,342 | -7.88% |
| 2023-08-29 | 10.92 | 11.13 | 10.00 | 10.78 | 10.78 | qfq | 143,872,277 | 1,521,755,932 | -4.85% |
| 2023-08-28 | 11.38 | 11.38 | 10.98 | 11.33 | 11.33 | qfq | 152,507,049 | 1,726,359,549 | 19.51% |
| 2023-08-25 | 8.58 | 9.80 | 8.58 | 9.48 | 9.48 | qfq | 120,772,335 | 1,124,598,684 | 7.48% |
| 2023-08-24 | 9.13 | 10.37 | 8.80 | 8.82 | 8.82 | qfq | 130,423,893 | 1,229,324,357 | -4.13% |
| 2023-08-23 | 8.65 | 9.44 | 8.60 | 9.20 | 9.20 | qfq | 117,137,857 | 1,050,987,920 | 2.00% |
| 2023-08-22 | 8.16 | 9.50 | 8.13 | 9.02 | 9.02 | qfq | 129,744,411 | 1,140,407,675 | 8.94% |
| 2023-08-21 | 7.47 | 8.50 | 7.47 | 8.28 | 8.28 | qfq | 96,686,099 | 775,714,127 | 9.67% |
| 2023-08-18 | 8.05 | 8.32 | 7.55 | 7.55 | 7.55 | qfq | 82,044,241 | 642,718,829 | -8.82% |
| 2023-08-17 | 7.58 | 8.99 | 7.58 | 8.28 | 8.28 | qfq | 111,125,789 | 924,969,830 | 4.81% |
| 2023-08-16 | 7.55 | 8.38 | 7.45 | 7.90 | 7.90 | qfq | 101,553,937 | 810,380,486 | 1.02% |
| 2023-08-15 | 7.30 | 7.83 | 7.22 | 7.82 | 7.82 | qfq | 85,326,318 | 639,719,463 | 0.90% |
| 2023-08-14 | 7.79 | 8.44 | 7.40 | 7.75 | 7.75 | qfq | 97,949,513 | 771,638,789 | -3.61% |
| 2023-08-11 | 8.80 | 8.90 | 7.93 | 8.04 | 8.04 | qfq | 108,915,699 | 924,888,358 | -15.63% |
| 2023-08-10 | 8.21 | 9.90 | 8.21 | 9.53 | 9.53 | qfq | 131,415,881 | 1,176,257,282 | 13.18% |
| 2023-08-09 | 8.72 | 8.85 | 8.11 | 8.42 | 8.42 | qfq | 93,325,379 | 796,112,846 | -0.36% |
| 2023-08-08 | 7.94 | 9.06 | 7.40 | 8.45 | 8.45 | qfq | 115,264,660 | 965,443,526 | 2.30% |
| 2023-08-07 | 8.35 | 8.50 | 8.00 | 8.26 | 8.26 | qfq | 92,998,852 | 765,984,971 | -3.39% |
| 2023-08-04 | 9.29 | 9.30 | 8.11 | 8.55 | 8.55 | qfq | 151,833,180 | 1,336,764,782 | 0.83% |
| 2023-08-03 | 7.11 | 8.48 | 6.71 | 8.48 | 8.48 | qfq | 143,458,951 | 1,120,282,053 | 19.94% |
| 2023-08-02 | 6.51 | 7.62 | 6.51 | 7.07 | 7.07 | qfq | 122,988,903 | 865,555,189 | 6.48% |
| 2023-08-01 | 7.25 | 7.69 | 6.60 | 6.64 | 6.64 | qfq | 129,719,029 | 936,855,199 | -1.78% |
| 2023-07-31 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | qfq | 30,278,803 | 204,684,708 | 20.07% |
| 2023-07-28 | 4.70 | 5.63 | 4.62 | 5.63 | 5.63 | qfq | 46,825,072 | 242,744,463 | 20.04% |
| 2023-07-27 | 4.68 | 4.93 | 4.68 | 4.69 | 4.69 | qfq | 18,962,500 | 90,591,094 | -2.29% |
| 2023-07-26 | 4.87 | 4.99 | 4.76 | 4.80 | 4.80 | qfq | 34,220,100 | 166,009,136 | -4.00% |
| 2023-07-25 | 4.47 | 5.19 | 4.45 | 5.00 | 5.00 | qfq | 49,168,905 | 240,051,477 | 13.90% |
| 2023-07-24 | 4.44 | 4.47 | 4.33 | 4.39 | 4.39 | qfq | 5,956,004 | 26,174,196 | -0.68% |
| 2023-07-21 | 4.43 | 4.50 | 4.38 | 4.42 | 4.42 | qfq | 9,788,749 | 43,323,927 | -1.56% |
| 2023-07-20 | 4.58 | 4.63 | 4.41 | 4.49 | 4.49 | qfq | 20,311,535 | 91,303,706 | -4.26% |
| 2023-07-19 | 4.53 | 4.74 | 4.47 | 4.69 | 4.69 | qfq | 28,298,926 | 130,774,161 | 3.08% |
| 2023-07-18 | 4.42 | 4.57 | 4.38 | 4.55 | 4.55 | qfq | 10,750,500 | 48,100,962 | 1.56% |