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
天壕能源300332.SZ
最近收盘价4.592026-07-17
最近交易日2026-07-17
成交量（股）37,358,457
成交额（元）176,949,713
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-24 | 2024-07-01 | cash_dividend | 0.0559999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 4.70 | 4.87 | 4.53 | 4.59 | 4.59 | qfq | 37,358,457 | 176,949,713 | -2.75% |
| 2026-07-16 | 4.94 | 4.94 | 4.68 | 4.72 | 4.72 | qfq | 41,423,007 | 198,886,779 | -6.35% |
| 2026-07-15 | 4.88 | 5.20 | 4.81 | 5.04 | 5.04 | qfq | 62,852,227 | 311,205,124 | -1.37% |
| 2026-07-14 | 4.76 | 5.21 | 4.63 | 5.11 | 5.11 | qfq | 79,106,711 | 387,586,275 | 6.46% |
| 2026-07-13 | 4.49 | 5.15 | 4.49 | 4.80 | 4.80 | qfq | 70,796,804 | 341,308,929 | 8.35% |
| 2026-07-10 | 4.53 | 4.61 | 4.33 | 4.43 | 4.43 | qfq | 59,834,397 | 266,276,825 | -7.71% |
| 2026-07-09 | 4.64 | 5.03 | 4.50 | 4.80 | 4.80 | qfq | 84,683,299 | 404,575,370 | 11.63% |
| 2026-06-25 | 4.22 | 4.40 | 4.19 | 4.30 | 4.30 | qfq | 26,736,984 | 115,043,501 | 1.90% |
| 2026-06-24 | 4.34 | 4.36 | 4.17 | 4.22 | 4.22 | qfq | 23,091,600 | 97,858,801 | -3.65% |
| 2026-06-23 | 4.31 | 4.51 | 4.29 | 4.38 | 4.38 | qfq | 25,838,651 | 113,860,040 | 1.15% |
| 2026-06-22 | 4.29 | 4.36 | 4.17 | 4.33 | 4.33 | qfq | 20,848,052 | 88,686,587 | 0.46% |
| 2026-06-18 | 4.35 | 4.38 | 4.25 | 4.31 | 4.31 | qfq | 15,683,820 | 67,716,067 | -1.37% |
| 2026-06-17 | 4.50 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 24,018,400 | 105,581,148 | -3.10% |
| 2026-06-16 | 4.57 | 4.59 | 4.46 | 4.51 | 4.51 | qfq | 18,412,144 | 83,066,019 | -1.31% |
| 2026-06-15 | 4.56 | 4.69 | 4.53 | 4.57 | 4.57 | qfq | 19,767,889 | 91,136,328 | -0.65% |
| 2026-06-12 | 4.65 | 4.71 | 4.49 | 4.60 | 4.60 | qfq | 26,997,428 | 124,426,768 | 0.00% |
| 2026-06-11 | 4.87 | 4.95 | 4.57 | 4.60 | 4.60 | qfq | 27,905,165 | 130,234,850 | 0.44% |
| 2026-06-10 | 4.61 | 4.68 | 4.53 | 4.58 | 4.58 | qfq | 18,221,500 | 83,652,277 | -1.51% |
| 2026-06-09 | 4.77 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 21,099,300 | 98,335,436 | -3.53% |
| 2026-06-08 | 4.70 | 4.89 | 4.66 | 4.82 | 4.82 | qfq | 23,474,935 | 113,150,900 | 0.63% |
| 2026-06-05 | 4.83 | 4.87 | 4.69 | 4.79 | 4.79 | qfq | 21,136,400 | 101,057,173 | -0.83% |
| 2026-06-04 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | qfq | 21,434,766 | 104,303,506 | -3.78% |
| 2026-06-03 | 5.07 | 5.07 | 4.96 | 5.02 | 5.02 | qfq | 17,763,300 | 88,899,025 | -0.99% |
| 2026-06-02 | 5.14 | 5.16 | 5.00 | 5.07 | 5.07 | qfq | 17,523,900 | 88,494,307 | -1.36% |
| 2026-06-01 | 4.99 | 5.16 | 4.94 | 5.14 | 5.14 | qfq | 23,691,551 | 120,675,311 | 3.84% |
| 2026-05-29 | 5.07 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 19,241,500 | 96,001,983 | -2.56% |
| 2026-05-28 | 5.03 | 5.11 | 5.00 | 5.08 | 5.08 | qfq | 16,011,506 | 80,958,476 | 0.79% |
| 2026-05-27 | 5.16 | 5.19 | 4.99 | 5.04 | 5.04 | qfq | 20,295,498 | 102,602,658 | -3.08% |
| 2026-05-26 | 5.14 | 5.24 | 4.99 | 5.20 | 5.20 | qfq | 30,651,221 | 156,224,213 | 0.39% |
| 2026-05-25 | 5.26 | 5.28 | 5.06 | 5.18 | 5.18 | qfq | 29,073,937 | 149,494,282 | -2.26% |
| 2026-05-22 | 5.24 | 5.31 | 5.19 | 5.30 | 5.30 | qfq | 20,467,898 | 107,469,486 | 1.53% |
| 2026-05-21 | 5.43 | 5.45 | 5.19 | 5.22 | 5.22 | qfq | 39,620,308 | 211,179,663 | -5.09% |
| 2026-05-20 | 5.50 | 5.63 | 5.43 | 5.50 | 5.50 | qfq | 27,468,666 | 151,299,249 | -0.72% |
| 2026-05-19 | 5.51 | 5.57 | 5.42 | 5.54 | 5.54 | qfq | 25,111,426 | 137,843,851 | -0.72% |
| 2026-05-18 | 5.42 | 5.61 | 5.37 | 5.58 | 5.58 | qfq | 32,094,990 | 177,102,695 | 3.14% |
| 2026-05-15 | 5.43 | 5.47 | 5.30 | 5.41 | 5.41 | qfq | 29,153,700 | 156,894,201 | -0.55% |
| 2026-05-14 | 5.52 | 5.59 | 5.41 | 5.44 | 5.44 | qfq | 31,290,758 | 172,331,696 | -1.27% |
| 2026-05-13 | 5.45 | 5.57 | 5.42 | 5.51 | 5.51 | qfq | 23,871,705 | 131,692,100 | 0.92% |
| 2026-05-12 | 5.62 | 5.63 | 5.41 | 5.46 | 5.46 | qfq | 35,397,319 | 194,753,556 | -2.85% |
| 2026-05-11 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 28,196,000 | 158,450,895 | -0.71% |
| 2026-05-08 | 5.62 | 5.67 | 5.59 | 5.66 | 5.66 | qfq | 33,509,696 | 189,164,423 | 1.98% |
| 2026-05-07 | 5.70 | 5.71 | 5.52 | 5.55 | 5.55 | qfq | 39,707,368 | 221,409,958 | -3.31% |
| 2026-05-06 | 5.73 | 5.76 | 5.65 | 5.74 | 5.74 | qfq | 29,544,865 | 168,371,697 | -0.17% |
| 2026-04-30 | 5.85 | 5.88 | 5.70 | 5.75 | 5.75 | qfq | 29,743,800 | 171,348,215 | -1.37% |
| 2026-04-29 | 5.77 | 5.89 | 5.70 | 5.83 | 5.83 | qfq | 33,104,906 | 192,595,606 | 0.69% |
| 2026-04-28 | 5.75 | 5.93 | 5.68 | 5.79 | 5.79 | qfq | 37,255,980 | 215,843,474 | 0.52% |
| 2026-04-27 | 5.60 | 5.79 | 5.55 | 5.76 | 5.76 | qfq | 33,900,332 | 192,952,500 | 1.59% |
| 2026-04-24 | 5.53 | 5.71 | 5.48 | 5.67 | 5.67 | qfq | 40,330,858 | 227,103,365 | 1.25% |
| 2026-04-23 | 5.59 | 5.64 | 5.47 | 5.60 | 5.60 | qfq | 35,536,180 | 198,423,400 | 0.18% |
| 2026-04-22 | 5.67 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 32,789,959 | 184,289,822 | -2.78% |
| 2026-04-21 | 5.67 | 5.81 | 5.51 | 5.75 | 5.75 | qfq | 48,396,141 | 273,039,330 | 1.05% |
| 2026-04-20 | 5.65 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 24,531,715 | 139,116,985 | 1.25% |
| 2026-04-17 | 5.74 | 5.77 | 5.61 | 5.62 | 5.62 | qfq | 33,423,916 | 189,390,013 | -2.60% |
| 2026-04-16 | 5.77 | 5.78 | 5.66 | 5.77 | 5.77 | qfq | 30,826,146 | 176,128,228 | 0.00% |
| 2026-04-15 | 5.90 | 5.94 | 5.75 | 5.77 | 5.77 | qfq | 40,028,204 | 232,053,755 | -3.51% |
| 2026-04-14 | 5.94 | 6.02 | 5.92 | 5.98 | 5.98 | qfq | 43,002,059 | 256,071,847 | -2.45% |
| 2026-04-13 | 5.98 | 6.17 | 5.83 | 6.13 | 6.13 | qfq | 62,653,345 | 376,315,965 | 4.07% |
| 2026-04-10 | 5.85 | 5.91 | 5.76 | 5.89 | 5.89 | qfq | 43,037,965 | 251,518,329 | -0.34% |
| 2026-04-09 | 5.93 | 6.07 | 5.85 | 5.91 | 5.91 | qfq | 47,884,877 | 284,172,759 | 0.00% |
| 2026-04-08 | 5.70 | 5.93 | 5.60 | 5.91 | 5.91 | qfq | 72,139,117 | 418,148,471 | -2.31% |
| 2026-04-07 | 5.80 | 6.11 | 5.74 | 6.05 | 6.05 | qfq | 43,985,108 | 263,219,055 | 1.85% |
| 2026-04-03 | 6.28 | 6.28 | 5.94 | 5.94 | 5.94 | qfq | 66,255,701 | 400,143,443 | -6.75% |
| 2026-04-02 | 6.06 | 6.42 | 6.05 | 6.37 | 6.37 | qfq | 88,914,024 | 559,679,097 | 4.43% |
| 2026-04-01 | 6.02 | 6.26 | 5.98 | 6.10 | 6.10 | qfq | 60,025,837 | 366,691,030 | 0.33% |
| 2026-03-31 | 6.35 | 6.39 | 6.08 | 6.08 | 6.08 | qfq | 81,672,272 | 506,585,653 | -7.18% |
| 2026-03-30 | 6.91 | 7.02 | 6.41 | 6.55 | 6.55 | qfq | 93,850,515 | 624,228,846 | -3.11% |
| 2026-03-27 | 6.80 | 6.96 | 6.72 | 6.76 | 6.76 | qfq | 105,723,107 | 719,375,056 | -3.57% |
| 2026-03-26 | 6.68 | 7.05 | 6.45 | 7.01 | 7.01 | qfq | 156,583,532 | 1,055,999,468 | 3.39% |
| 2026-03-25 | 6.51 | 6.81 | 6.41 | 6.78 | 6.78 | qfq | 122,076,392 | 813,358,669 | -0.73% |
| 2026-03-24 | 6.55 | 6.98 | 6.53 | 6.83 | 6.83 | qfq | 150,329,736 | 1,012,300,035 | 1.94% |
| 2026-03-23 | 6.89 | 7.09 | 6.63 | 6.70 | 6.70 | qfq | 158,397,554 | 1,084,128,368 | -1.33% |
| 2026-03-20 | 7.00 | 7.13 | 6.71 | 6.79 | 6.79 | qfq | 209,506,411 | 1,442,708,374 | -4.90% |
| 2026-03-19 | 6.26 | 7.14 | 6.12 | 7.14 | 7.14 | qfq | 199,587,643 | 1,314,738,169 | 20.00% |
| 2026-03-18 | 5.91 | 5.95 | 5.80 | 5.95 | 5.95 | qfq | 45,261,721 | 265,633,003 | 0.00% |
| 2026-03-17 | 6.16 | 6.17 | 5.94 | 5.95 | 5.95 | qfq | 54,443,780 | 328,202,984 | -3.25% |
| 2026-03-16 | 6.11 | 6.29 | 6.07 | 6.15 | 6.15 | qfq | 52,507,457 | 323,808,987 | -0.65% |
| 2026-03-13 | 6.30 | 6.40 | 6.14 | 6.19 | 6.19 | qfq | 78,837,662 | 491,775,753 | -1.90% |
| 2026-03-12 | 6.37 | 6.52 | 6.16 | 6.31 | 6.31 | qfq | 125,883,910 | 799,636,696 | 1.61% |
| 2026-03-11 | 6.18 | 6.27 | 6.06 | 6.21 | 6.21 | qfq | 89,297,984 | 549,377,111 | -0.80% |
| 2026-03-10 | 6.23 | 6.44 | 6.15 | 6.26 | 6.26 | qfq | 120,478,520 | 753,105,905 | -3.84% |
| 2026-03-09 | 7.08 | 7.23 | 6.47 | 6.51 | 6.51 | qfq | 187,233,895 | 1,296,737,892 | 3.33% |
| 2026-03-06 | 6.37 | 6.45 | 6.17 | 6.30 | 6.30 | qfq | 126,206,495 | 793,311,787 | -4.26% |
| 2026-03-05 | 6.94 | 7.06 | 6.40 | 6.58 | 6.58 | qfq | 166,718,135 | 1,104,163,410 | -7.06% |
| 2026-03-04 | 7.78 | 7.85 | 6.68 | 7.08 | 7.08 | qfq | 247,174,584 | 1,789,012,567 | -2.21% |
| 2026-03-03 | 6.25 | 7.24 | 6.25 | 7.24 | 7.24 | qfq | 176,810,575 | 1,210,121,400 | 20.07% |
| 2026-03-02 | 5.91 | 6.11 | 5.78 | 6.03 | 6.03 | qfq | 92,137,084 | 549,369,393 | 5.98% |
| 2026-02-27 | 5.52 | 5.70 | 5.50 | 5.69 | 5.69 | qfq | 24,407,410 | 137,183,404 | 3.45% |
| 2026-02-26 | 5.56 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 15,052,500 | 82,845,829 | -1.26% |
| 2026-02-25 | 5.55 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 17,678,610 | 98,465,542 | 0.36% |
| 2026-02-24 | 5.41 | 5.55 | 5.35 | 5.55 | 5.55 | qfq | 25,426,532 | 139,687,259 | 4.72% |
| 2026-02-13 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | qfq | 13,851,702 | 74,237,609 | -2.21% |
| 2026-02-12 | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | qfq | 12,939,767 | 70,530,022 | -1.28% |
| 2026-02-11 | 5.49 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 11,303,800 | 62,168,005 | 0.00% |
| 2026-02-10 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 13,637,300 | 75,112,958 | -0.54% |
| 2026-02-09 | 5.56 | 5.57 | 5.48 | 5.52 | 5.52 | qfq | 14,579,200 | 80,341,197 | 0.55% |
| 2026-02-06 | 5.46 | 5.55 | 5.41 | 5.49 | 5.49 | qfq | 16,208,646 | 89,006,292 | 0.37% |
| 2026-02-05 | 5.62 | 5.70 | 5.46 | 5.47 | 5.47 | qfq | 20,112,800 | 111,558,297 | -1.97% |
| 2026-02-04 | 5.36 | 5.59 | 5.36 | 5.58 | 5.58 | qfq | 25,342,694 | 140,040,404 | 3.53% |
| 2026-02-03 | 5.44 | 5.44 | 5.32 | 5.39 | 5.39 | qfq | 17,877,019 | 95,991,664 | 0.37% |
| 2026-02-02 | 5.50 | 5.57 | 5.31 | 5.37 | 5.37 | qfq | 37,232,205 | 202,987,963 | -7.41% |
| 2026-01-30 | 5.83 | 5.97 | 5.68 | 5.80 | 5.80 | qfq | 35,112,368 | 203,521,142 | -2.03% |
| 2026-01-29 | 5.90 | 5.99 | 5.81 | 5.92 | 5.92 | qfq | 47,264,054 | 279,159,337 | 0.34% |
| 2026-01-28 | 5.66 | 5.91 | 5.65 | 5.90 | 5.90 | qfq | 46,632,768 | 271,098,801 | 4.06% |
| 2026-01-27 | 5.82 | 5.83 | 5.58 | 5.67 | 5.67 | qfq | 28,470,998 | 161,089,720 | -1.90% |
| 2026-01-26 | 5.89 | 5.95 | 5.73 | 5.78 | 5.78 | qfq | 40,754,371 | 236,966,138 | -1.87% |
| 2026-01-23 | 5.85 | 5.89 | 5.79 | 5.89 | 5.89 | qfq | 38,378,451 | 224,059,602 | -1.01% |
| 2026-01-22 | 5.73 | 6.00 | 5.72 | 5.95 | 5.95 | qfq | 55,447,318 | 327,486,651 | 2.94% |
| 2026-01-21 | 5.78 | 5.93 | 5.71 | 5.78 | 5.78 | qfq | 53,670,674 | 312,478,740 | 2.30% |
| 2026-01-20 | 5.69 | 5.77 | 5.58 | 5.65 | 5.65 | qfq | 19,408,300 | 109,604,187 | 0.00% |
| 2026-01-19 | 5.49 | 5.65 | 5.48 | 5.65 | 5.65 | qfq | 21,737,150 | 121,691,977 | 2.73% |
| 2026-01-16 | 5.57 | 5.59 | 5.46 | 5.50 | 5.50 | qfq | 15,620,104 | 86,029,330 | -0.90% |
| 2026-01-15 | 5.59 | 5.60 | 5.51 | 5.55 | 5.55 | qfq | 17,859,076 | 99,073,363 | -1.42% |
| 2026-01-14 | 5.59 | 5.73 | 5.54 | 5.63 | 5.63 | qfq | 37,089,860 | 208,619,987 | 0.00% |
| 2026-01-13 | 5.55 | 5.72 | 5.52 | 5.63 | 5.63 | qfq | 35,589,372 | 200,279,508 | 1.44% |
| 2026-01-12 | 5.55 | 5.56 | 5.50 | 5.55 | 5.55 | qfq | 25,486,299 | 140,944,468 | -0.36% |
| 2026-01-09 | 5.56 | 5.60 | 5.46 | 5.57 | 5.57 | qfq | 30,219,897 | 167,150,215 | 2.39% |
| 2026-01-08 | 5.37 | 5.47 | 5.36 | 5.44 | 5.44 | qfq | 16,867,595 | 91,699,062 | 1.12% |
| 2026-01-07 | 5.42 | 5.47 | 5.37 | 5.38 | 5.38 | qfq | 18,570,034 | 100,504,930 | -0.19% |
| 2026-01-06 | 5.32 | 5.42 | 5.30 | 5.39 | 5.39 | qfq | 16,817,829 | 90,507,334 | 1.51% |
| 2026-01-05 | 5.24 | 5.31 | 5.23 | 5.31 | 5.31 | qfq | 10,379,640 | 54,913,606 | 1.72% |
| 2025-12-31 | 5.29 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 13,929,359 | 73,189,434 | -1.32% |
| 2025-12-30 | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | qfq | 11,558,057 | 61,142,854 | -1.49% |
| 2025-12-29 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 13,204,229 | 71,031,861 | 0.94% |
| 2025-12-26 | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | qfq | 11,303,254 | 60,371,411 | -1.30% |
| 2025-12-25 | 5.33 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 12,571,300 | 67,449,026 | 0.75% |
| 2025-12-24 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | qfq | 9,207,352 | 49,109,040 | 1.13% |
| 2025-12-23 | 5.36 | 5.38 | 5.28 | 5.29 | 5.29 | qfq | 10,452,156 | 55,630,556 | -1.67% |
| 2025-12-22 | 5.34 | 5.41 | 5.31 | 5.38 | 5.38 | qfq | 13,348,852 | 71,727,220 | 1.51% |
| 2025-12-19 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | qfq | 10,009,576 | 52,780,693 | 1.73% |
| 2025-12-18 | 5.16 | 5.27 | 5.15 | 5.21 | 5.21 | qfq | 8,357,148 | 43,745,717 | -0.38% |
| 2025-12-17 | 5.26 | 5.27 | 5.12 | 5.23 | 5.23 | qfq | 15,827,624 | 82,073,111 | -1.13% |
| 2025-12-16 | 5.32 | 5.45 | 5.25 | 5.29 | 5.29 | qfq | 18,012,752 | 95,712,295 | 0.38% |
| 2025-12-15 | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | qfq | 8,518,800 | 45,054,911 | -0.38% |
| 2025-12-12 | 5.28 | 5.33 | 5.27 | 5.29 | 5.29 | qfq | 11,799,600 | 62,513,095 | 1.15% |
| 2025-12-11 | 5.39 | 5.40 | 5.22 | 5.23 | 5.23 | qfq | 16,524,700 | 87,411,057 | -2.79% |
| 2025-12-10 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | qfq | 11,201,352 | 60,140,646 | -0.37% |
| 2025-12-09 | 5.47 | 5.52 | 5.40 | 5.40 | 5.40 | qfq | 11,238,149 | 61,223,046 | -1.82% |
| 2025-12-08 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | qfq | 8,869,783 | 48,865,045 | 0.00% |
| 2025-12-05 | 5.40 | 5.51 | 5.35 | 5.50 | 5.50 | qfq | 11,992,510 | 65,412,445 | 1.48% |
| 2025-12-04 | 5.55 | 5.58 | 5.42 | 5.42 | 5.42 | qfq | 16,247,509 | 88,876,566 | -2.34% |
| 2025-12-03 | 5.54 | 5.61 | 5.52 | 5.55 | 5.55 | qfq | 14,117,683 | 78,481,560 | 0.00% |
| 2025-12-02 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | qfq | 13,152,664 | 73,257,403 | -1.94% |
| 2025-12-01 | 5.66 | 5.71 | 5.62 | 5.66 | 5.66 | qfq | 13,814,884 | 78,139,410 | 0.18% |
| 2025-11-28 | 5.61 | 5.66 | 5.58 | 5.65 | 5.65 | qfq | 10,961,319 | 61,702,569 | 0.89% |
| 2025-11-27 | 5.52 | 5.69 | 5.49 | 5.60 | 5.60 | qfq | 16,190,183 | 90,545,132 | 1.27% |
| 2025-11-26 | 5.58 | 5.67 | 5.52 | 5.53 | 5.53 | qfq | 14,232,135 | 79,564,106 | -1.25% |
| 2025-11-25 | 5.57 | 5.67 | 5.56 | 5.60 | 5.60 | qfq | 13,962,806 | 78,478,496 | 0.90% |
| 2025-11-24 | 5.58 | 5.62 | 5.48 | 5.55 | 5.55 | qfq | 17,773,433 | 98,414,732 | 0.18% |
| 2025-11-21 | 5.84 | 5.89 | 5.52 | 5.54 | 5.54 | qfq | 35,355,707 | 200,045,992 | -6.42% |
| 2025-11-20 | 5.95 | 6.08 | 5.88 | 5.92 | 5.92 | qfq | 22,718,087 | 135,855,303 | -0.50% |
| 2025-11-19 | 6.20 | 6.22 | 5.93 | 5.95 | 5.95 | qfq | 33,522,902 | 201,891,200 | -4.19% |
| 2025-11-18 | 6.44 | 6.52 | 6.18 | 6.21 | 6.21 | qfq | 40,219,129 | 253,646,965 | -4.17% |
| 2025-11-17 | 6.50 | 6.55 | 6.43 | 6.48 | 6.48 | qfq | 45,961,764 | 298,120,442 | -2.85% |
| 2025-11-14 | 6.31 | 6.86 | 6.29 | 6.67 | 6.67 | qfq | 77,893,096 | 510,561,087 | 5.71% |
| 2025-11-13 | 6.27 | 6.32 | 6.12 | 6.31 | 6.31 | qfq | 28,489,163 | 177,725,777 | 0.48% |
| 2025-11-12 | 6.30 | 6.48 | 6.24 | 6.28 | 6.28 | qfq | 35,023,580 | 221,626,106 | -0.95% |
| 2025-11-11 | 6.13 | 6.34 | 6.11 | 6.34 | 6.34 | qfq | 37,049,620 | 232,054,311 | 3.59% |
| 2025-11-10 | 6.17 | 6.19 | 6.06 | 6.12 | 6.12 | qfq | 23,101,462 | 141,319,680 | -1.13% |
| 2025-11-07 | 6.33 | 6.34 | 6.19 | 6.19 | 6.19 | qfq | 28,622,114 | 178,628,169 | -1.75% |
| 2025-11-06 | 6.13 | 6.35 | 6.06 | 6.30 | 6.30 | qfq | 42,148,803 | 261,836,457 | 2.94% |
| 2025-11-05 | 6.00 | 6.13 | 5.96 | 6.12 | 6.12 | qfq | 24,563,858 | 149,600,115 | 0.99% |
| 2025-11-04 | 6.12 | 6.22 | 6.05 | 6.06 | 6.06 | qfq | 25,855,992 | 157,962,490 | -0.82% |
| 2025-11-03 | 6.00 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 34,902,585 | 211,995,264 | 2.86% |
| 2025-10-31 | 5.92 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 17,582,334 | 104,669,082 | 0.17% |
| 2025-10-30 | 6.03 | 6.11 | 5.92 | 5.93 | 5.93 | qfq | 28,511,222 | 171,098,356 | -2.47% |
| 2025-10-29 | 6.04 | 6.09 | 5.94 | 6.08 | 6.08 | qfq | 27,567,048 | 165,719,527 | 0.66% |
| 2025-10-28 | 6.09 | 6.15 | 6.03 | 6.04 | 6.04 | qfq | 26,710,538 | 162,362,794 | -1.15% |
| 2025-10-27 | 6.05 | 6.15 | 6.01 | 6.11 | 6.11 | qfq | 34,700,540 | 211,122,166 | 0.83% |
| 2025-10-24 | 6.26 | 6.27 | 6.01 | 6.06 | 6.06 | qfq | 47,737,680 | 289,921,471 | -3.04% |
| 2025-10-23 | 6.26 | 6.45 | 6.13 | 6.25 | 6.25 | qfq | 50,400,515 | 316,251,795 | -1.11% |
| 2025-10-22 | 6.45 | 6.67 | 6.28 | 6.32 | 6.32 | qfq | 58,655,798 | 376,926,483 | -3.66% |
| 2025-10-21 | 6.72 | 6.73 | 6.47 | 6.56 | 6.56 | qfq | 79,791,664 | 523,077,551 | -4.79% |
| 2025-10-20 | 6.33 | 6.95 | 6.22 | 6.89 | 6.89 | qfq | 108,997,684 | 714,219,663 | 8.85% |
| 2025-10-17 | 5.96 | 6.68 | 5.88 | 6.33 | 6.33 | qfq | 94,780,705 | 594,220,627 | 5.15% |
| 2025-10-16 | 6.10 | 6.11 | 5.90 | 6.02 | 6.02 | qfq | 33,327,564 | 199,145,205 | -0.99% |
| 2025-10-15 | 6.10 | 6.15 | 6.00 | 6.08 | 6.08 | qfq | 40,370,852 | 244,471,222 | -1.78% |
| 2025-10-14 | 5.92 | 6.19 | 5.92 | 6.19 | 6.19 | qfq | 62,411,556 | 378,731,314 | 5.09% |
| 2025-10-13 | 5.69 | 5.93 | 5.64 | 5.89 | 5.89 | qfq | 32,995,966 | 192,576,724 | -0.34% |
| 2025-10-10 | 5.91 | 6.20 | 5.83 | 5.91 | 5.91 | qfq | 53,268,420 | 320,713,749 | -0.51% |
| 2025-10-09 | 5.75 | 5.98 | 5.73 | 5.94 | 5.94 | qfq | 42,692,634 | 251,922,935 | 2.95% |
| 2025-09-30 | 5.67 | 5.80 | 5.62 | 5.77 | 5.77 | qfq | 31,322,192 | 178,703,459 | 1.58% |
| 2025-09-29 | 5.63 | 5.68 | 5.52 | 5.68 | 5.68 | qfq | 21,505,647 | 121,262,991 | 0.89% |
| 2025-09-26 | 5.60 | 5.66 | 5.54 | 5.63 | 5.63 | qfq | 17,401,643 | 97,583,325 | 0.18% |
| 2025-09-25 | 5.52 | 5.70 | 5.48 | 5.62 | 5.62 | qfq | 29,721,058 | 167,184,806 | 1.63% |
| 2025-09-24 | 5.43 | 5.57 | 5.43 | 5.53 | 5.53 | qfq | 17,199,102 | 94,810,222 | 1.10% |
| 2025-09-23 | 5.52 | 5.55 | 5.32 | 5.47 | 5.47 | qfq | 21,117,771 | 114,255,414 | -1.44% |
| 2025-09-22 | 5.53 | 5.57 | 5.46 | 5.55 | 5.55 | qfq | 17,113,168 | 94,227,253 | -0.36% |
| 2025-09-19 | 5.53 | 5.61 | 5.48 | 5.57 | 5.57 | qfq | 18,610,296 | 103,159,304 | 0.54% |
| 2025-09-18 | 5.74 | 5.75 | 5.50 | 5.54 | 5.54 | qfq | 36,303,800 | 204,406,983 | -3.99% |
| 2025-09-17 | 5.71 | 5.79 | 5.66 | 5.77 | 5.77 | qfq | 29,616,681 | 169,454,692 | 0.52% |
| 2025-09-16 | 5.66 | 5.75 | 5.58 | 5.74 | 5.74 | qfq | 32,527,098 | 184,513,298 | 1.41% |
| 2025-09-15 | 5.64 | 5.68 | 5.58 | 5.66 | 5.66 | qfq | 23,917,443 | 134,749,123 | 0.35% |
| 2025-09-12 | 5.63 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 30,123,343 | 170,441,219 | -0.53% |
| 2025-09-11 | 5.64 | 5.68 | 5.57 | 5.67 | 5.67 | qfq | 30,844,459 | 173,437,366 | 0.35% |
| 2025-09-10 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | qfq | 29,213,239 | 164,961,452 | -1.05% |
| 2025-09-09 | 5.82 | 5.87 | 5.64 | 5.71 | 5.71 | qfq | 57,920,560 | 332,037,205 | -2.56% |
| 2025-09-08 | 5.42 | 6.19 | 5.40 | 5.86 | 5.86 | qfq | 114,268,726 | 671,644,303 | 10.78% |
| 2025-09-05 | 5.23 | 5.29 | 5.19 | 5.29 | 5.29 | qfq | 13,827,235 | 72,527,899 | 1.54% |
| 2025-09-04 | 5.15 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 18,556,536 | 96,646,834 | 1.17% |
| 2025-09-03 | 5.25 | 5.28 | 5.13 | 5.15 | 5.15 | qfq | 15,076,478 | 78,558,511 | -1.53% |
| 2025-09-02 | 5.29 | 5.30 | 5.19 | 5.23 | 5.23 | qfq | 13,439,105 | 70,260,249 | -1.13% |
| 2025-09-01 | 5.22 | 5.32 | 5.17 | 5.29 | 5.29 | qfq | 15,888,036 | 83,097,564 | 1.73% |
| 2025-08-29 | 5.26 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 14,475,621 | 75,890,906 | -1.33% |
| 2025-08-28 | 5.25 | 5.35 | 5.11 | 5.27 | 5.27 | qfq | 24,882,724 | 130,281,255 | 0.38% |
| 2025-08-27 | 5.40 | 5.42 | 5.24 | 5.25 | 5.25 | qfq | 30,582,513 | 163,458,583 | -2.96% |
| 2025-08-26 | 5.40 | 5.44 | 5.37 | 5.41 | 5.41 | qfq | 19,932,298 | 107,984,416 | 0.00% |
| 2025-08-25 | 5.41 | 5.45 | 5.37 | 5.41 | 5.41 | qfq | 27,066,788 | 146,246,456 | 0.00% |
| 2025-08-22 | 5.45 | 5.45 | 5.34 | 5.41 | 5.41 | qfq | 37,679,063 | 202,665,094 | -1.99% |
| 2025-08-21 | 5.44 | 5.56 | 5.43 | 5.52 | 5.52 | qfq | 33,488,300 | 183,837,139 | 1.28% |
| 2025-08-20 | 5.45 | 5.46 | 5.38 | 5.45 | 5.45 | qfq | 20,192,125 | 109,445,924 | 0.18% |
| 2025-08-19 | 5.35 | 5.45 | 5.34 | 5.44 | 5.44 | qfq | 27,209,557 | 147,099,003 | 1.30% |
| 2025-08-18 | 5.34 | 5.42 | 5.34 | 5.37 | 5.37 | qfq | 25,682,908 | 138,021,961 | 0.56% |
| 2025-08-15 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | qfq | 17,976,506 | 95,513,415 | 1.52% |
| 2025-08-14 | 5.37 | 5.44 | 5.23 | 5.26 | 5.26 | qfq | 25,501,694 | 135,493,754 | -2.05% |
| 2025-08-13 | 5.43 | 5.44 | 5.34 | 5.37 | 5.37 | qfq | 22,228,800 | 119,273,624 | -0.74% |
| 2025-08-12 | 5.38 | 5.49 | 5.34 | 5.41 | 5.41 | qfq | 30,793,796 | 166,852,568 | 0.56% |
| 2025-08-11 | 5.33 | 5.38 | 5.28 | 5.38 | 5.38 | qfq | 21,174,471 | 112,994,719 | 0.37% |
| 2025-08-08 | 5.40 | 5.48 | 5.34 | 5.36 | 5.36 | qfq | 30,572,017 | 164,745,191 | 0.00% |
| 2025-08-07 | 5.30 | 5.41 | 5.26 | 5.36 | 5.36 | qfq | 33,064,309 | 176,607,330 | 1.13% |
| 2025-08-06 | 5.33 | 5.34 | 5.27 | 5.30 | 5.30 | qfq | 17,975,290 | 95,213,838 | -0.38% |
| 2025-08-05 | 5.38 | 5.40 | 5.30 | 5.32 | 5.32 | qfq | 29,591,028 | 157,699,299 | -1.12% |
| 2025-08-04 | 5.20 | 5.42 | 5.18 | 5.38 | 5.38 | qfq | 47,561,455 | 253,400,133 | 1.70% |
| 2025-08-01 | 5.06 | 5.53 | 5.03 | 5.29 | 5.29 | qfq | 49,104,550 | 258,273,089 | 4.75% |
| 2025-07-31 | 5.17 | 5.18 | 5.03 | 5.05 | 5.05 | qfq | 22,342,402 | 113,869,470 | -2.51% |
| 2025-07-30 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | qfq | 18,617,727 | 96,735,547 | -0.58% |
| 2025-07-29 | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 14,732,013 | 75,937,378 | 0.58% |
| 2025-07-28 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | qfq | 14,550,800 | 75,397,706 | -0.58% |
| 2025-07-25 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | qfq | 17,574,900 | 91,570,656 | -0.57% |
| 2025-07-24 | 5.16 | 5.24 | 5.14 | 5.24 | 5.24 | qfq | 20,988,052 | 109,314,317 | 1.55% |
| 2025-07-23 | 5.29 | 5.31 | 5.14 | 5.16 | 5.16 | qfq | 28,389,500 | 147,840,613 | -1.71% |
| 2025-07-22 | 5.10 | 5.30 | 5.04 | 5.25 | 5.25 | qfq | 40,406,373 | 208,705,230 | 3.14% |
| 2025-07-21 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | qfq | 21,520,336 | 108,923,073 | 1.60% |
| 2025-07-18 | 5.00 | 5.02 | 4.98 | 5.01 | 5.01 | qfq | 12,642,700 | 63,232,352 | 0.20% |
| 2025-07-17 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | qfq | 16,973,800 | 84,638,033 | 0.00% |
| 2025-07-16 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 16,231,292 | 81,332,490 | -0.20% |
| 2025-07-15 | 5.12 | 5.15 | 4.98 | 5.01 | 5.01 | qfq | 26,738,927 | 134,436,742 | -2.53% |
| 2025-07-14 | 5.12 | 5.20 | 5.11 | 5.14 | 5.14 | qfq | 19,556,900 | 100,788,077 | 0.59% |
| 2025-07-11 | 5.07 | 5.14 | 5.05 | 5.11 | 5.11 | qfq | 25,295,147 | 129,123,813 | 0.79% |
| 2025-07-10 | 5.06 | 5.11 | 5.04 | 5.07 | 5.07 | qfq | 18,616,900 | 94,526,514 | 0.20% |
| 2025-07-09 | 5.07 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 20,430,720 | 103,870,286 | -0.78% |
| 2025-07-08 | 5.08 | 5.11 | 5.05 | 5.10 | 5.10 | qfq | 23,150,800 | 117,676,977 | 0.39% |
| 2025-07-07 | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | qfq | 15,449,400 | 78,425,792 | -0.39% |
| 2025-07-04 | 5.13 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 27,113,320 | 139,176,982 | -0.78% |
| 2025-07-03 | 5.14 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 25,846,820 | 132,132,327 | 0.39% |
| 2025-07-02 | 5.05 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 34,103,120 | 173,568,181 | 1.39% |
| 2025-07-01 | 5.04 | 5.07 | 5.00 | 5.05 | 5.05 | qfq | 21,138,620 | 106,377,135 | -0.20% |
| 2025-06-30 | 5.00 | 5.07 | 4.98 | 5.06 | 5.06 | qfq | 23,815,500 | 119,692,428 | 1.20% |
| 2025-06-27 | 5.02 | 5.04 | 4.99 | 5.00 | 5.00 | qfq | 30,304,000 | 151,777,966 | -1.77% |
| 2025-06-26 | 5.00 | 5.15 | 4.96 | 5.09 | 5.09 | qfq | 52,740,320 | 265,685,877 | 1.80% |
| 2025-06-25 | 5.02 | 5.06 | 4.96 | 5.00 | 5.00 | qfq | 44,609,400 | 222,921,648 | -0.79% |
| 2025-06-24 | 5.10 | 5.19 | 4.96 | 5.04 | 5.04 | qfq | 81,804,012 | 413,842,531 | -8.70% |
| 2025-06-23 | 5.70 | 5.87 | 5.37 | 5.52 | 5.52 | qfq | 74,018,280 | 412,303,158 | 0.18% |
| 2025-06-20 | 5.41 | 5.88 | 5.32 | 5.51 | 5.51 | qfq | 105,058,864 | 588,159,343 | -0.90% |
| 2025-06-19 | 5.06 | 5.67 | 4.93 | 5.56 | 5.56 | qfq | 106,987,580 | 571,513,995 | 9.23% |
| 2025-06-18 | 5.24 | 5.27 | 5.06 | 5.09 | 5.09 | qfq | 55,436,778 | 284,496,612 | -3.60% |
| 2025-06-17 | 4.96 | 5.28 | 4.90 | 5.28 | 5.28 | qfq | 87,590,004 | 445,743,799 | 3.94% |
| 2025-06-16 | 5.05 | 5.38 | 5.02 | 5.08 | 5.08 | qfq | 87,800,172 | 451,203,727 | 4.53% |
| 2025-06-13 | 4.73 | 5.01 | 4.73 | 4.86 | 4.86 | qfq | 58,299,722 | 285,455,404 | 2.97% |
| 2025-06-12 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | qfq | 11,963,500 | 56,323,143 | -0.42% |
| 2025-06-11 | 4.72 | 4.76 | 4.70 | 4.74 | 4.74 | qfq | 12,786,261 | 60,620,738 | 0.21% |
| 2025-06-10 | 4.75 | 4.76 | 4.65 | 4.73 | 4.73 | qfq | 16,436,000 | 77,465,233 | -0.21% |
| 2025-06-09 | 4.68 | 4.74 | 4.68 | 4.74 | 4.74 | qfq | 15,022,800 | 70,876,779 | 1.07% |
| 2025-06-06 | 4.69 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 17,722,300 | 83,338,549 | 0.00% |
| 2025-06-05 | 4.72 | 4.76 | 4.67 | 4.69 | 4.69 | qfq | 14,668,400 | 69,037,369 | -0.64% |
| 2025-06-04 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | qfq | 12,903,532 | 60,527,292 | 1.29% |
| 2025-06-03 | 4.59 | 4.66 | 4.58 | 4.66 | 4.66 | qfq | 9,764,832 | 45,260,094 | 1.08% |
| 2025-05-30 | 4.68 | 4.73 | 4.59 | 4.61 | 4.61 | qfq | 12,573,051 | 58,234,773 | -1.50% |
| 2025-05-29 | 4.63 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 15,837,200 | 74,039,590 | 1.08% |
| 2025-05-28 | 4.65 | 4.72 | 4.61 | 4.63 | 4.63 | qfq | 15,143,700 | 70,571,643 | -0.64% |
| 2025-05-27 | 4.63 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 12,129,000 | 56,368,840 | 0.43% |
| 2025-05-26 | 4.56 | 4.68 | 4.55 | 4.64 | 4.64 | qfq | 15,359,333 | 71,157,591 | 1.98% |
| 2025-05-23 | 4.59 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 13,322,900 | 61,308,597 | -1.09% |
| 2025-05-22 | 4.67 | 4.71 | 4.59 | 4.60 | 4.60 | qfq | 13,718,216 | 63,532,163 | -1.50% |
| 2025-05-21 | 4.71 | 4.77 | 4.66 | 4.67 | 4.67 | qfq | 13,142,551 | 61,896,340 | -0.85% |
| 2025-05-20 | 4.65 | 4.71 | 4.64 | 4.71 | 4.71 | qfq | 14,258,600 | 66,703,207 | 0.86% |
| 2025-05-19 | 4.60 | 4.68 | 4.55 | 4.67 | 4.67 | qfq | 13,889,033 | 64,240,732 | 1.97% |
| 2025-05-16 | 4.61 | 4.67 | 4.57 | 4.58 | 4.58 | qfq | 12,931,633 | 59,536,914 | -0.65% |
| 2025-05-15 | 4.64 | 4.67 | 4.59 | 4.61 | 4.61 | qfq | 11,791,100 | 54,554,850 | -0.65% |
| 2025-05-14 | 4.64 | 4.66 | 4.57 | 4.64 | 4.64 | qfq | 10,977,404 | 50,644,939 | 0.22% |
| 2025-05-13 | 4.68 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 10,648,592 | 49,495,986 | -0.22% |
| 2025-05-12 | 4.67 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 10,600,400 | 49,016,642 | 0.22% |
| 2025-05-09 | 4.70 | 4.71 | 4.62 | 4.63 | 4.63 | qfq | 10,051,000 | 46,742,053 | -1.07% |
| 2025-05-08 | 4.61 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 12,804,535 | 59,764,705 | 0.86% |
| 2025-05-07 | 4.61 | 4.73 | 4.57 | 4.64 | 4.64 | qfq | 21,602,323 | 100,214,489 | 1.98% |
| 2025-05-06 | 4.46 | 4.56 | 4.45 | 4.55 | 4.55 | qfq | 17,724,714 | 80,071,269 | 2.94% |
| 2025-04-30 | 4.41 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 12,582,700 | 55,954,717 | 0.23% |
| 2025-04-29 | 4.35 | 4.45 | 4.34 | 4.41 | 4.41 | qfq | 11,637,421 | 51,345,087 | 1.38% |
| 2025-04-28 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | qfq | 13,856,242 | 60,865,984 | -3.33% |
| 2025-04-25 | 4.48 | 4.53 | 4.46 | 4.50 | 4.50 | qfq | 11,455,388 | 51,551,017 | 0.67% |
| 2025-04-24 | 4.47 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 14,356,888 | 64,230,631 | 0.22% |
| 2025-04-23 | 4.49 | 4.51 | 4.44 | 4.46 | 4.46 | qfq | 9,737,400 | 43,439,307 | 0.00% |
| 2025-04-22 | 4.51 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 11,008,288 | 49,317,267 | -1.11% |
| 2025-04-21 | 4.45 | 4.53 | 4.42 | 4.51 | 4.51 | qfq | 10,042,291 | 45,053,947 | 1.58% |
| 2025-04-18 | 4.43 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 6,830,500 | 30,162,037 | 0.00% |
| 2025-04-17 | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 8,631,700 | 38,483,333 | 0.00% |
| 2025-04-16 | 4.54 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 11,685,100 | 51,992,841 | -2.42% |
| 2025-04-15 | 4.55 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 7,389,600 | 33,472,923 | 0.22% |
| 2025-04-14 | 4.54 | 4.59 | 4.52 | 4.54 | 4.54 | qfq | 9,773,900 | 44,479,594 | 1.11% |
| 2025-04-11 | 4.52 | 4.58 | 4.48 | 4.49 | 4.49 | qfq | 13,703,700 | 62,052,852 | -1.75% |
| 2025-04-10 | 4.55 | 4.62 | 4.47 | 4.57 | 4.57 | qfq | 17,814,900 | 81,292,285 | 2.70% |
| 2025-04-09 | 4.29 | 4.47 | 4.07 | 4.45 | 4.45 | qfq | 21,033,500 | 90,358,880 | 2.06% |
| 2025-04-08 | 4.19 | 4.39 | 4.18 | 4.36 | 4.36 | qfq | 25,372,971 | 109,505,651 | 6.08% |
| 2025-04-07 | 4.79 | 4.79 | 4.00 | 4.11 | 4.11 | qfq | 32,531,741 | 141,805,429 | -17.47% |
| 2025-04-03 | 4.89 | 5.00 | 4.85 | 4.98 | 4.98 | qfq | 13,142,700 | 65,041,751 | 1.01% |
| 2025-04-02 | 4.97 | 5.00 | 4.91 | 4.93 | 4.93 | qfq | 11,144,800 | 55,082,229 | -1.40% |
| 2025-04-01 | 4.89 | 5.04 | 4.88 | 5.00 | 5.00 | qfq | 14,403,557 | 71,888,576 | 2.67% |
| 2025-03-31 | 4.88 | 4.93 | 4.81 | 4.87 | 4.87 | qfq | 12,162,000 | 59,172,959 | -1.22% |
| 2025-03-28 | 5.05 | 5.10 | 4.93 | 4.93 | 4.93 | qfq | 14,761,802 | 73,699,194 | -2.76% |
| 2025-03-27 | 5.15 | 5.19 | 5.05 | 5.07 | 5.07 | qfq | 13,416,788 | 68,311,868 | -1.93% |
| 2025-03-26 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | qfq | 13,855,900 | 71,495,228 | 0.58% |
| 2025-03-25 | 5.09 | 5.16 | 5.04 | 5.14 | 5.14 | qfq | 15,612,187 | 79,946,398 | 0.98% |
| 2025-03-24 | 5.27 | 5.27 | 4.99 | 5.09 | 5.09 | qfq | 27,520,957 | 140,786,451 | -3.78% |
| 2025-03-21 | 5.24 | 5.39 | 5.23 | 5.29 | 5.29 | qfq | 31,875,499 | 169,772,008 | 0.38% |
| 2025-03-20 | 5.19 | 5.33 | 5.15 | 5.27 | 5.27 | qfq | 27,798,104 | 146,288,668 | 1.35% |
| 2025-03-19 | 5.17 | 5.20 | 5.13 | 5.20 | 5.20 | qfq | 15,849,799 | 81,958,289 | 0.39% |
| 2025-03-18 | 5.18 | 5.22 | 5.14 | 5.18 | 5.18 | qfq | 18,616,999 | 96,284,224 | -0.19% |
| 2025-03-17 | 5.22 | 5.28 | 5.18 | 5.19 | 5.19 | qfq | 24,980,391 | 130,262,580 | -0.95% |
| 2025-03-14 | 5.00 | 5.30 | 4.95 | 5.24 | 5.24 | qfq | 43,824,436 | 224,778,842 | 4.59% |
| 2025-03-13 | 4.85 | 5.12 | 4.83 | 5.01 | 5.01 | qfq | 45,334,539 | 227,115,874 | 3.30% |
| 2025-03-12 | 4.81 | 4.89 | 4.80 | 4.85 | 4.85 | qfq | 13,163,002 | 63,726,666 | 0.62% |
| 2025-03-11 | 4.75 | 4.82 | 4.72 | 4.82 | 4.82 | qfq | 10,116,892 | 48,265,314 | 0.42% |
| 2025-03-10 | 4.75 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 9,140,100 | 43,752,807 | 1.05% |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.75 | 4.75 | qfq | 11,144,200 | 53,205,441 | -0.84% |
| 2025-03-06 | 4.75 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 11,983,790 | 57,301,264 | 0.84% |
| 2025-03-05 | 4.83 | 4.84 | 4.68 | 4.75 | 4.75 | qfq | 13,198,140 | 62,520,698 | -1.66% |
| 2025-03-04 | 4.83 | 4.84 | 4.78 | 4.83 | 4.83 | qfq | 8,739,100 | 42,051,812 | 0.21% |
| 2025-03-03 | 4.80 | 4.88 | 4.78 | 4.82 | 4.82 | qfq | 13,332,500 | 64,505,686 | 0.84% |
| 2025-02-28 | 4.91 | 4.94 | 4.73 | 4.78 | 4.78 | qfq | 17,495,500 | 84,794,113 | -3.24% |
| 2025-02-27 | 5.00 | 5.01 | 4.86 | 4.94 | 4.94 | qfq | 17,969,500 | 88,604,604 | -1.20% |
| 2025-02-26 | 4.95 | 5.01 | 4.94 | 5.00 | 5.00 | qfq | 14,973,200 | 74,649,228 | 1.01% |
| 2025-02-25 | 4.95 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 12,722,739 | 63,060,231 | -0.80% |
| 2025-02-24 | 4.97 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 15,652,620 | 78,084,309 | 0.60% |
| 2025-02-21 | 5.00 | 5.04 | 4.92 | 4.96 | 4.96 | qfq | 12,977,719 | 64,393,787 | -1.20% |
| 2025-02-20 | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | qfq | 8,291,008 | 41,434,817 | 1.01% |
| 2025-02-19 | 4.93 | 4.98 | 4.92 | 4.97 | 4.97 | qfq | 9,864,101 | 48,841,368 | 0.81% |
| 2025-02-18 | 5.08 | 5.09 | 4.91 | 4.93 | 4.93 | qfq | 11,027,801 | 55,113,390 | -2.95% |
| 2025-02-17 | 4.98 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 13,221,320 | 66,639,897 | 2.01% |
| 2025-02-14 | 4.97 | 5.02 | 4.96 | 4.98 | 4.98 | qfq | 8,887,486 | 44,316,626 | -0.40% |
| 2025-02-13 | 5.03 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 10,352,671 | 51,959,154 | -0.60% |
| 2025-02-12 | 5.00 | 5.03 | 4.96 | 5.03 | 5.03 | qfq | 8,738,176 | 43,669,768 | 0.60% |
| 2025-02-11 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 9,336,932 | 46,666,158 | -1.38% |
| 2025-02-10 | 5.02 | 5.07 | 5.01 | 5.07 | 5.07 | qfq | 10,498,680 | 52,864,039 | 1.40% |
| 2025-02-07 | 5.01 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 15,083,663 | 75,886,273 | 0.20% |
| 2025-02-06 | 4.88 | 5.00 | 4.84 | 4.99 | 4.99 | qfq | 12,081,740 | 59,500,768 | 2.46% |
| 2025-02-05 | 4.89 | 4.90 | 4.84 | 4.87 | 4.87 | qfq | 7,667,800 | 37,359,228 | 0.62% |
| 2025-01-27 | 4.87 | 4.95 | 4.83 | 4.84 | 4.84 | qfq | 8,903,202 | 43,592,997 | 0.21% |
| 2025-01-24 | 4.82 | 4.89 | 4.81 | 4.83 | 4.83 | qfq | 9,377,100 | 45,360,258 | 0.00% |
| 2025-01-23 | 4.87 | 4.97 | 4.83 | 4.83 | 4.83 | qfq | 11,423,598 | 56,042,101 | 0.63% |
| 2025-01-22 | 4.83 | 4.83 | 4.77 | 4.80 | 4.80 | qfq | 6,593,900 | 31,641,806 | -0.83% |
| 2025-01-21 | 4.92 | 4.94 | 4.81 | 4.84 | 4.84 | qfq | 7,740,889 | 37,516,697 | -1.43% |
| 2025-01-20 | 4.92 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 11,035,726 | 54,178,714 | 0.41% |
| 2025-01-17 | 4.91 | 4.93 | 4.81 | 4.89 | 4.89 | qfq | 8,947,910 | 43,533,746 | -0.81% |
| 2025-01-16 | 4.93 | 5.03 | 4.89 | 4.93 | 4.93 | qfq | 11,379,824 | 56,491,459 | 1.02% |
| 2025-01-15 | 4.94 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 8,603,470 | 42,193,613 | -1.01% |
| 2025-01-14 | 4.76 | 4.94 | 4.76 | 4.93 | 4.93 | qfq | 12,568,379 | 61,223,361 | 3.79% |
| 2025-01-13 | 4.62 | 4.78 | 4.62 | 4.75 | 4.75 | qfq | 7,529,662 | 35,596,961 | 0.64% |
| 2025-01-10 | 4.94 | 4.95 | 4.72 | 4.72 | 4.72 | qfq | 10,311,200 | 49,662,129 | -3.87% |
| 2025-01-09 | 4.85 | 4.95 | 4.82 | 4.91 | 4.91 | qfq | 10,423,707 | 51,137,728 | 0.82% |
| 2025-01-08 | 4.93 | 4.96 | 4.73 | 4.87 | 4.87 | qfq | 13,799,148 | 66,919,134 | -1.81% |
| 2025-01-07 | 4.93 | 4.99 | 4.85 | 4.96 | 4.96 | qfq | 12,597,166 | 62,061,164 | 0.81% |
| 2025-01-06 | 5.03 | 5.06 | 4.85 | 4.92 | 4.92 | qfq | 19,645,700 | 97,079,884 | -2.96% |
| 2025-01-03 | 5.55 | 5.56 | 5.06 | 5.07 | 5.07 | qfq | 29,842,300 | 156,353,488 | -9.63% |
| 2025-01-02 | 5.88 | 5.90 | 5.50 | 5.61 | 5.61 | qfq | 33,914,681 | 191,658,391 | -3.11% |
| 2024-12-31 | 5.48 | 6.05 | 5.46 | 5.79 | 5.79 | qfq | 52,394,603 | 304,554,520 | 6.43% |
| 2024-12-30 | 5.61 | 5.62 | 5.42 | 5.44 | 5.44 | qfq | 9,313,400 | 51,009,935 | -2.33% |
| 2024-12-27 | 5.50 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 7,365,958 | 41,022,829 | 1.27% |
| 2024-12-26 | 5.47 | 5.53 | 5.46 | 5.50 | 5.50 | qfq | 6,234,487 | 34,354,033 | 0.55% |
| 2024-12-25 | 5.63 | 5.66 | 5.41 | 5.47 | 5.47 | qfq | 10,982,976 | 60,415,949 | -3.36% |
| 2024-12-24 | 5.53 | 5.73 | 5.52 | 5.66 | 5.66 | qfq | 14,417,200 | 81,542,178 | 2.54% |
| 2024-12-23 | 5.67 | 5.71 | 5.48 | 5.52 | 5.52 | qfq | 12,341,296 | 68,939,126 | -2.99% |
| 2024-12-20 | 5.68 | 5.74 | 5.65 | 5.69 | 5.69 | qfq | 8,719,332 | 49,660,728 | 0.18% |
| 2024-12-19 | 5.66 | 5.70 | 5.59 | 5.68 | 5.68 | qfq | 9,292,528 | 52,387,945 | -0.35% |
| 2024-12-18 | 5.73 | 5.80 | 5.67 | 5.70 | 5.70 | qfq | 10,523,940 | 60,480,783 | -0.18% |
| 2024-12-17 | 5.88 | 5.90 | 5.68 | 5.71 | 5.71 | qfq | 12,284,906 | 70,833,030 | -2.89% |
| 2024-12-16 | 5.95 | 6.02 | 5.85 | 5.88 | 5.88 | qfq | 11,864,871 | 70,319,515 | -1.51% |
| 2024-12-13 | 6.18 | 6.20 | 5.94 | 5.97 | 5.97 | qfq | 25,915,726 | 156,046,685 | -3.86% |
| 2024-12-12 | 6.23 | 6.24 | 6.13 | 6.21 | 6.21 | qfq | 16,848,910 | 103,997,331 | -0.32% |
| 2024-12-11 | 6.20 | 6.28 | 6.19 | 6.23 | 6.23 | qfq | 13,112,100 | 81,713,150 | 0.00% |
| 2024-12-10 | 6.40 | 6.45 | 6.20 | 6.23 | 6.23 | qfq | 23,660,606 | 149,591,797 | -0.16% |
| 2024-12-09 | 6.37 | 6.44 | 6.20 | 6.24 | 6.24 | qfq | 15,758,083 | 99,087,286 | -1.89% |
| 2024-12-06 | 6.24 | 6.45 | 6.19 | 6.36 | 6.36 | qfq | 18,604,304 | 117,556,610 | 1.92% |
| 2024-12-05 | 6.21 | 6.31 | 6.19 | 6.24 | 6.24 | qfq | 11,606,600 | 72,503,686 | 0.00% |
| 2024-12-04 | 6.33 | 6.41 | 6.22 | 6.24 | 6.24 | qfq | 13,477,718 | 84,833,529 | -1.73% |
| 2024-12-03 | 6.36 | 6.38 | 6.22 | 6.35 | 6.35 | qfq | 19,237,594 | 121,399,061 | -0.16% |
| 2024-12-02 | 6.28 | 6.36 | 6.23 | 6.36 | 6.36 | qfq | 18,262,819 | 115,385,696 | 1.27% |
| 2024-11-29 | 6.37 | 6.40 | 6.14 | 6.28 | 6.28 | qfq | 21,125,900 | 132,145,677 | -1.41% |
| 2024-11-28 | 6.32 | 6.59 | 6.28 | 6.37 | 6.37 | qfq | 21,270,769 | 137,530,251 | 0.47% |
| 2024-11-27 | 6.21 | 6.38 | 6.18 | 6.34 | 6.34 | qfq | 15,618,698 | 98,216,063 | 1.44% |
| 2024-11-26 | 6.50 | 6.54 | 6.21 | 6.25 | 6.25 | qfq | 23,590,323 | 149,409,674 | -5.16% |
| 2024-11-25 | 6.38 | 6.62 | 6.16 | 6.59 | 6.59 | qfq | 32,258,505 | 206,988,875 | 2.33% |
| 2024-11-22 | 6.49 | 6.89 | 6.43 | 6.44 | 6.44 | qfq | 32,416,059 | 216,000,138 | -1.23% |
| 2024-11-21 | 6.61 | 6.79 | 6.43 | 6.52 | 6.52 | qfq | 23,206,423 | 152,830,286 | -2.10% |
| 2024-11-20 | 6.50 | 6.74 | 6.46 | 6.66 | 6.66 | qfq | 26,716,502 | 177,574,745 | 1.22% |
| 2024-11-19 | 6.61 | 6.63 | 6.26 | 6.58 | 6.58 | qfq | 31,708,629 | 204,824,984 | -2.52% |
| 2024-11-18 | 6.66 | 6.94 | 6.60 | 6.75 | 6.75 | qfq | 33,780,801 | 228,823,683 | 1.50% |
| 2024-11-15 | 6.38 | 6.85 | 6.35 | 6.65 | 6.65 | qfq | 34,546,976 | 229,099,853 | 3.10% |
| 2024-11-14 | 6.56 | 6.66 | 6.42 | 6.45 | 6.45 | qfq | 22,722,601 | 148,927,053 | -2.12% |
| 2024-11-13 | 6.78 | 6.90 | 6.50 | 6.59 | 6.59 | qfq | 34,818,665 | 232,355,245 | -4.77% |
| 2024-11-12 | 6.90 | 7.40 | 6.70 | 6.92 | 6.92 | qfq | 62,254,270 | 432,778,015 | -0.86% |
| 2024-11-11 | 6.66 | 7.35 | 6.41 | 6.98 | 6.98 | qfq | 56,667,463 | 381,302,341 | 4.65% |
| 2024-11-08 | 6.31 | 6.92 | 6.25 | 6.67 | 6.67 | qfq | 58,520,736 | 380,759,225 | 5.87% |
| 2024-11-07 | 5.81 | 6.40 | 5.78 | 6.30 | 6.30 | qfq | 40,494,281 | 249,700,648 | 7.88% |
| 2024-11-06 | 5.80 | 5.95 | 5.76 | 5.84 | 5.84 | qfq | 17,775,684 | 104,039,090 | 1.04% |
| 2024-11-05 | 5.61 | 5.81 | 5.57 | 5.78 | 5.78 | qfq | 14,962,941 | 85,690,705 | 3.03% |
| 2024-11-04 | 5.50 | 5.61 | 5.46 | 5.61 | 5.61 | qfq | 9,507,100 | 52,703,362 | 2.00% |
| 2024-11-01 | 5.63 | 5.68 | 5.47 | 5.50 | 5.50 | qfq | 14,469,050 | 80,392,321 | -3.17% |
| 2024-10-31 | 5.70 | 5.76 | 5.63 | 5.68 | 5.68 | qfq | 14,679,200 | 83,598,180 | -0.70% |
| 2024-10-30 | 5.73 | 5.81 | 5.64 | 5.72 | 5.72 | qfq | 11,999,254 | 68,599,152 | -1.04% |
| 2024-10-29 | 6.06 | 6.07 | 5.76 | 5.78 | 5.78 | qfq | 20,498,274 | 120,679,410 | -4.78% |
| 2024-10-28 | 5.85 | 6.08 | 5.82 | 6.07 | 6.07 | qfq | 17,298,628 | 103,405,031 | 3.58% |
| 2024-10-25 | 5.74 | 5.92 | 5.70 | 5.86 | 5.86 | qfq | 18,323,324 | 106,656,952 | 2.09% |
| 2024-10-24 | 5.79 | 5.84 | 5.69 | 5.74 | 5.74 | qfq | 13,373,736 | 76,866,290 | -1.54% |
| 2024-10-23 | 5.77 | 5.95 | 5.70 | 5.83 | 5.83 | qfq | 20,470,574 | 118,912,154 | 1.04% |
| 2024-10-22 | 5.63 | 5.80 | 5.60 | 5.77 | 5.77 | qfq | 18,843,248 | 107,509,232 | 2.49% |
| 2024-10-21 | 5.66 | 5.70 | 5.54 | 5.63 | 5.63 | qfq | 19,409,664 | 109,092,275 | -0.53% |
| 2024-10-18 | 5.43 | 5.78 | 5.36 | 5.66 | 5.66 | qfq | 19,098,638 | 106,063,808 | 4.04% |
| 2024-10-17 | 5.58 | 5.64 | 5.42 | 5.44 | 5.44 | qfq | 11,159,234 | 61,702,850 | -2.51% |
| 2024-10-16 | 5.54 | 5.69 | 5.52 | 5.58 | 5.58 | qfq | 9,113,000 | 50,950,557 | -0.36% |
| 2024-10-15 | 5.71 | 5.77 | 5.58 | 5.60 | 5.60 | qfq | 12,588,807 | 71,438,162 | -2.78% |
| 2024-10-14 | 5.71 | 5.80 | 5.55 | 5.76 | 5.76 | qfq | 13,434,686 | 76,491,709 | 0.88% |
| 2024-10-11 | 6.01 | 6.06 | 5.64 | 5.71 | 5.71 | qfq | 15,529,000 | 90,219,336 | -5.78% |
| 2024-10-10 | 6.08 | 6.28 | 6.00 | 6.06 | 6.06 | qfq | 21,825,309 | 134,034,104 | 1.00% |
| 2024-10-09 | 6.50 | 6.56 | 5.99 | 6.00 | 6.00 | qfq | 30,990,731 | 194,680,584 | -11.63% |
| 2024-10-08 | 7.19 | 7.19 | 6.26 | 6.79 | 6.79 | qfq | 48,437,742 | 324,765,978 | 13.17% |
| 2024-09-30 | 5.49 | 6.05 | 5.39 | 6.00 | 6.00 | qfq | 40,661,550 | 233,100,719 | 14.94% |
| 2024-09-27 | 5.06 | 5.28 | 4.95 | 5.22 | 5.22 | qfq | 20,233,400 | 103,610,678 | 5.88% |
| 2024-09-26 | 4.80 | 4.94 | 4.72 | 4.93 | 4.93 | qfq | 15,461,258 | 74,704,878 | 2.07% |
| 2024-09-25 | 4.81 | 4.94 | 4.75 | 4.83 | 4.83 | qfq | 23,782,700 | 115,292,929 | 0.42% |
| 2024-09-24 | 4.27 | 4.84 | 4.26 | 4.81 | 4.81 | qfq | 28,452,568 | 130,880,418 | 13.18% |
| 2024-09-23 | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 4,880,300 | 20,712,553 | 0.00% |
| 2024-09-20 | 4.36 | 4.38 | 4.21 | 4.25 | 4.25 | qfq | 8,861,447 | 37,738,971 | -2.75% |
| 2024-09-19 | 4.33 | 4.42 | 4.30 | 4.37 | 4.37 | qfq | 7,730,000 | 33,727,768 | 0.92% |
| 2024-09-18 | 4.40 | 4.44 | 4.27 | 4.33 | 4.33 | qfq | 5,958,700 | 25,832,804 | -2.48% |
| 2024-09-13 | 4.55 | 4.55 | 4.42 | 4.44 | 4.44 | qfq | 4,438,000 | 19,791,421 | -1.33% |
| 2024-09-12 | 4.48 | 4.56 | 4.47 | 4.50 | 4.50 | qfq | 4,701,700 | 21,230,438 | 0.22% |
| 2024-09-11 | 4.52 | 4.53 | 4.44 | 4.49 | 4.49 | qfq | 4,194,400 | 18,802,391 | -0.44% |
| 2024-09-10 | 4.56 | 4.59 | 4.40 | 4.51 | 4.51 | qfq | 6,393,900 | 28,590,193 | -0.66% |
| 2024-09-09 | 4.51 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 4,300,302 | 19,602,304 | -0.22% |
| 2024-09-06 | 4.69 | 4.70 | 4.54 | 4.55 | 4.55 | qfq | 5,248,800 | 24,114,782 | -1.94% |
| 2024-09-05 | 4.61 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 5,148,500 | 23,885,000 | 0.65% |
| 2024-09-04 | 4.57 | 4.62 | 4.54 | 4.61 | 4.61 | qfq | 4,552,500 | 20,896,766 | 0.22% |
| 2024-09-03 | 4.62 | 4.66 | 4.55 | 4.60 | 4.60 | qfq | 5,077,500 | 23,365,382 | -0.43% |
| 2024-09-02 | 4.66 | 4.74 | 4.61 | 4.62 | 4.62 | qfq | 6,183,590 | 28,898,832 | -1.07% |
| 2024-08-30 | 4.64 | 4.74 | 4.58 | 4.67 | 4.67 | qfq | 7,911,955 | 36,999,890 | 0.65% |
| 2024-08-29 | 4.46 | 4.68 | 4.42 | 4.64 | 4.64 | qfq | 11,565,369 | 52,983,057 | 4.04% |
| 2024-08-28 | 4.70 | 4.71 | 4.40 | 4.46 | 4.46 | qfq | 14,077,740 | 64,214,940 | -4.90% |
| 2024-08-27 | 4.82 | 4.84 | 4.67 | 4.69 | 4.69 | qfq | 6,347,474 | 30,008,211 | -2.90% |
| 2024-08-26 | 4.93 | 4.95 | 4.80 | 4.83 | 4.83 | qfq | 7,334,697 | 35,733,099 | -1.63% |
| 2024-08-23 | 4.90 | 4.92 | 4.85 | 4.91 | 4.91 | qfq | 3,738,692 | 18,272,581 | 0.00% |
| 2024-08-22 | 4.96 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 3,126,420 | 15,422,643 | -0.81% |
| 2024-08-21 | 4.96 | 4.99 | 4.90 | 4.95 | 4.95 | qfq | 3,643,376 | 18,037,101 | -0.60% |
| 2024-08-20 | 5.05 | 5.07 | 4.93 | 4.98 | 4.98 | qfq | 4,353,476 | 21,711,602 | -1.78% |
| 2024-08-19 | 5.06 | 5.10 | 5.03 | 5.07 | 5.07 | qfq | 3,609,500 | 18,284,927 | 0.20% |
| 2024-08-16 | 5.11 | 5.13 | 5.06 | 5.06 | 5.06 | qfq | 4,042,276 | 20,532,952 | -1.17% |
| 2024-08-15 | 5.09 | 5.17 | 5.05 | 5.12 | 5.12 | qfq | 6,002,660 | 30,763,017 | 0.99% |
| 2024-08-14 | 5.12 | 5.13 | 5.06 | 5.07 | 5.07 | qfq | 4,039,170 | 20,567,228 | -0.98% |
| 2024-08-13 | 5.11 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 3,932,135 | 20,096,564 | 0.00% |
| 2024-08-12 | 5.15 | 5.17 | 5.10 | 5.12 | 5.12 | qfq | 3,714,500 | 19,049,588 | -0.19% |
| 2024-08-09 | 5.23 | 5.25 | 5.13 | 5.13 | 5.13 | qfq | 4,994,400 | 25,852,900 | -1.35% |
| 2024-08-08 | 5.23 | 5.26 | 5.16 | 5.20 | 5.20 | qfq | 4,922,296 | 25,569,794 | -0.76% |
| 2024-08-07 | 5.29 | 5.33 | 5.23 | 5.24 | 5.24 | qfq | 4,633,200 | 24,321,267 | -1.13% |
| 2024-08-06 | 5.26 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 3,987,900 | 21,037,226 | 1.92% |
| 2024-08-05 | 5.29 | 5.38 | 5.20 | 5.20 | 5.20 | qfq | 6,006,026 | 31,754,905 | -2.44% |
| 2024-08-02 | 5.37 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 4,767,800 | 25,604,555 | -1.30% |
| 2024-08-01 | 5.42 | 5.49 | 5.36 | 5.40 | 5.40 | qfq | 6,413,900 | 34,687,230 | -1.10% |
| 2024-07-31 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | qfq | 7,571,483 | 40,975,770 | 2.63% |
| 2024-07-30 | 5.26 | 5.33 | 5.22 | 5.32 | 5.32 | qfq | 3,786,200 | 20,019,664 | 1.14% |
| 2024-07-29 | 5.27 | 5.33 | 5.21 | 5.26 | 5.26 | qfq | 4,088,800 | 21,483,984 | -0.75% |
| 2024-07-26 | 5.24 | 5.33 | 5.24 | 5.30 | 5.30 | qfq | 3,844,300 | 20,351,492 | 0.95% |
| 2024-07-25 | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | qfq | 4,054,200 | 21,164,169 | 1.35% |
| 2024-07-24 | 5.26 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 4,736,726 | 24,721,652 | -1.71% |
| 2024-07-23 | 5.32 | 5.41 | 5.26 | 5.27 | 5.27 | qfq | 5,472,194 | 29,112,757 | -0.57% |
| 2024-07-22 | 5.29 | 5.34 | 5.23 | 5.30 | 5.30 | qfq | 2,937,826 | 15,537,943 | 0.00% |
| 2024-07-19 | 5.24 | 5.33 | 5.20 | 5.30 | 5.30 | qfq | 3,940,400 | 20,771,392 | 0.76% |
| 2024-07-18 | 5.21 | 5.28 | 5.11 | 5.26 | 5.26 | qfq | 4,458,054 | 23,205,260 | 0.77% |
| 2024-07-17 | 5.21 | 5.25 | 5.17 | 5.22 | 5.22 | qfq | 3,656,300 | 19,047,545 | 0.19% |
| 2024-07-16 | 5.30 | 5.30 | 5.19 | 5.21 | 5.21 | qfq | 3,764,338 | 19,654,498 | -1.33% |
| 2024-07-15 | 5.39 | 5.39 | 5.25 | 5.28 | 5.28 | qfq | 3,718,100 | 19,670,600 | -2.04% |
| 2024-07-12 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | qfq | 2,984,000 | 16,068,653 | -0.19% |
| 2024-07-11 | 5.35 | 5.40 | 5.29 | 5.40 | 5.40 | qfq | 5,760,273 | 30,848,824 | 3.05% |
| 2024-07-10 | 5.27 | 5.33 | 5.20 | 5.24 | 5.24 | qfq | 3,766,400 | 19,805,292 | -1.13% |
| 2024-07-09 | 5.22 | 5.30 | 5.14 | 5.30 | 5.30 | qfq | 5,319,100 | 27,820,051 | 1.34% |
| 2024-07-08 | 5.32 | 5.33 | 5.22 | 5.23 | 5.23 | qfq | 5,399,900 | 28,424,389 | -2.24% |
| 2024-07-05 | 5.35 | 5.39 | 5.30 | 5.35 | 5.35 | qfq | 4,867,285 | 25,982,876 | 0.00% |
| 2024-07-04 | 5.49 | 5.55 | 5.32 | 5.35 | 5.35 | qfq | 5,656,400 | 30,522,406 | -2.55% |
| 2024-07-03 | 5.46 | 5.54 | 5.43 | 5.49 | 5.49 | qfq | 3,752,000 | 20,602,836 | 0.00% |
| 2024-07-02 | 5.46 | 5.56 | 5.43 | 5.49 | 5.49 | qfq | 5,687,900 | 31,223,009 | 0.55% |
| 2024-07-01 | 5.28 | 5.49 | 5.23 | 5.46 | 5.46 | qfq | 8,425,500 | 45,351,876 | 2.82% |
| 2024-06-28 | 5.20 | 5.37 | 5.20 | 5.31 | 5.25 | qfq | 5,958,768 | 31,699,546 | 1.72% |
| 2024-06-27 | 5.34 | 5.37 | 5.20 | 5.22 | 5.16 | qfq | 5,442,800 | 28,614,353 | -2.61% |
| 2024-06-26 | 5.22 | 5.36 | 5.15 | 5.36 | 5.30 | qfq | 7,640,185 | 40,238,634 | 2.68% |
| 2024-06-25 | 5.25 | 5.33 | 5.19 | 5.22 | 5.16 | qfq | 4,233,700 | 22,143,435 | -0.57% |
| 2024-06-24 | 5.37 | 5.37 | 5.23 | 5.25 | 5.19 | qfq | 6,233,800 | 33,057,762 | -2.42% |
| 2024-06-21 | 5.36 | 5.44 | 5.29 | 5.38 | 5.32 | qfq | 6,567,168 | 35,146,374 | 0.94% |
| 2024-06-20 | 5.32 | 5.38 | 5.28 | 5.33 | 5.27 | qfq | 4,959,800 | 26,482,143 | -0.19% |
| 2024-06-19 | 5.44 | 5.46 | 5.33 | 5.34 | 5.28 | qfq | 4,291,525 | 23,036,861 | -1.48% |
| 2024-06-18 | 5.38 | 5.48 | 5.34 | 5.42 | 5.36 | qfq | 4,399,313 | 23,818,615 | 0.74% |
| 2024-06-17 | 5.48 | 5.52 | 5.35 | 5.38 | 5.32 | qfq | 9,626,458 | 52,087,510 | -1.47% |
| 2024-06-14 | 5.47 | 5.50 | 5.39 | 5.46 | 5.40 | qfq | 5,556,100 | 30,306,814 | 0.00% |
| 2024-06-13 | 5.51 | 5.54 | 5.43 | 5.46 | 5.40 | qfq | 7,335,700 | 40,159,764 | -1.27% |
| 2024-06-12 | 5.48 | 5.58 | 5.47 | 5.53 | 5.47 | qfq | 5,794,964 | 32,039,612 | 0.00% |
| 2024-06-11 | 5.61 | 5.68 | 5.47 | 5.53 | 5.47 | qfq | 6,099,200 | 33,699,982 | -1.78% |
| 2024-06-07 | 5.56 | 5.64 | 5.51 | 5.63 | 5.57 | qfq | 5,554,700 | 31,034,545 | 1.99% |
| 2024-06-06 | 5.54 | 5.64 | 5.43 | 5.52 | 5.46 | qfq | 6,446,267 | 35,447,910 | -1.08% |
| 2024-06-05 | 5.72 | 5.77 | 5.58 | 5.58 | 5.52 | qfq | 6,909,700 | 39,203,431 | -0.36% |
| 2024-06-04 | 5.56 | 5.62 | 5.38 | 5.60 | 5.54 | qfq | 7,218,400 | 39,742,751 | 0.90% |
| 2024-06-03 | 5.77 | 5.80 | 5.51 | 5.55 | 5.49 | qfq | 9,204,900 | 51,574,279 | -4.48% |
| 2024-05-31 | 5.88 | 5.93 | 5.80 | 5.81 | 5.75 | qfq | 5,635,484 | 32,983,547 | -1.69% |
| 2024-05-30 | 5.93 | 6.01 | 5.86 | 5.91 | 5.85 | qfq | 4,427,300 | 26,207,605 | -1.01% |
| 2024-05-29 | 5.87 | 6.06 | 5.82 | 5.97 | 5.91 | qfq | 5,993,308 | 35,820,705 | 1.36% |
| 2024-05-28 | 5.88 | 5.94 | 5.83 | 5.89 | 5.83 | qfq | 5,178,845 | 30,469,357 | -0.17% |
| 2024-05-27 | 5.93 | 5.98 | 5.83 | 5.90 | 5.84 | qfq | 5,947,008 | 34,957,376 | 0.00% |
| 2024-05-24 | 5.86 | 6.02 | 5.86 | 5.90 | 5.84 | qfq | 6,207,500 | 37,007,286 | 0.34% |
| 2024-05-23 | 6.01 | 6.04 | 5.86 | 5.88 | 5.82 | qfq | 8,106,200 | 47,886,341 | -2.81% |
| 2024-05-22 | 6.09 | 6.12 | 6.00 | 6.05 | 5.99 | qfq | 10,360,400 | 62,716,085 | -0.17% |
| 2024-05-21 | 6.21 | 6.21 | 6.00 | 6.06 | 6.00 | qfq | 8,303,800 | 50,280,678 | -1.94% |
| 2024-05-20 | 6.18 | 6.23 | 6.15 | 6.18 | 6.11 | qfq | 6,862,200 | 42,449,132 | 0.32% |
| 2024-05-17 | 6.14 | 6.22 | 6.09 | 6.16 | 6.10 | qfq | 6,576,400 | 40,422,099 | 0.33% |
| 2024-05-16 | 6.18 | 6.25 | 6.12 | 6.14 | 6.08 | qfq | 8,246,320 | 50,888,601 | -0.32% |
| 2024-05-15 | 6.31 | 6.33 | 6.15 | 6.16 | 6.10 | qfq | 8,280,800 | 51,446,967 | -2.84% |
| 2024-05-14 | 6.38 | 6.54 | 6.32 | 6.34 | 6.27 | qfq | 13,425,100 | 85,894,823 | -2.31% |
| 2024-05-13 | 6.39 | 6.61 | 6.30 | 6.49 | 6.42 | qfq | 17,237,900 | 112,292,214 | 1.25% |
| 2024-05-10 | 6.48 | 6.48 | 6.37 | 6.41 | 6.34 | qfq | 7,050,886 | 45,288,380 | -0.93% |
| 2024-05-09 | 6.24 | 6.57 | 6.23 | 6.47 | 6.40 | qfq | 12,867,502 | 83,053,176 | 4.02% |
| 2024-05-08 | 6.31 | 6.36 | 6.21 | 6.22 | 6.15 | qfq | 6,968,700 | 43,674,023 | -1.89% |
| 2024-05-07 | 6.30 | 6.36 | 6.21 | 6.34 | 6.27 | qfq | 8,419,369 | 52,936,029 | 0.63% |
| 2024-05-06 | 6.13 | 6.37 | 6.06 | 6.30 | 6.23 | qfq | 11,665,700 | 72,884,822 | 4.83% |
| 2024-04-30 | 6.17 | 6.21 | 5.99 | 6.01 | 5.95 | qfq | 7,935,900 | 48,003,823 | -2.59% |
| 2024-04-29 | 5.86 | 6.17 | 5.84 | 6.17 | 6.10 | qfq | 11,146,412 | 67,487,304 | 4.93% |
| 2024-04-26 | 5.80 | 5.92 | 5.77 | 5.88 | 5.82 | qfq | 10,045,748 | 58,913,163 | 1.03% |
| 2024-04-25 | 5.68 | 5.90 | 5.64 | 5.82 | 5.76 | qfq | 15,314,408 | 88,716,368 | 2.46% |
| 2024-04-24 | 5.49 | 5.69 | 5.33 | 5.68 | 5.62 | qfq | 24,837,964 | 138,440,989 | -5.96% |
| 2024-04-23 | 6.09 | 6.13 | 5.96 | 6.04 | 5.98 | qfq | 11,353,000 | 68,374,365 | -1.15% |
| 2024-04-22 | 6.29 | 6.36 | 6.10 | 6.11 | 6.05 | qfq | 13,902,367 | 85,640,141 | -4.38% |
| 2024-04-19 | 6.04 | 6.54 | 6.00 | 6.39 | 6.32 | qfq | 21,896,377 | 138,003,631 | 5.62% |
| 2024-04-18 | 6.21 | 6.22 | 6.04 | 6.05 | 5.99 | qfq | 8,077,400 | 49,350,299 | -2.26% |
| 2024-04-17 | 5.92 | 6.20 | 5.90 | 6.19 | 6.12 | qfq | 12,946,387 | 78,714,566 | 5.99% |
| 2024-04-16 | 6.15 | 6.19 | 5.83 | 5.84 | 5.78 | qfq | 11,809,000 | 70,432,250 | -5.50% |
| 2024-04-15 | 6.29 | 6.34 | 6.03 | 6.18 | 6.11 | qfq | 10,982,791 | 68,060,886 | -1.59% |
| 2024-04-12 | 6.47 | 6.54 | 6.25 | 6.28 | 6.21 | qfq | 9,202,800 | 58,468,491 | -3.24% |
| 2024-04-11 | 6.50 | 6.60 | 6.42 | 6.49 | 6.42 | qfq | 8,199,630 | 53,428,499 | -0.92% |
| 2024-04-10 | 6.53 | 6.65 | 6.45 | 6.55 | 6.48 | qfq | 9,799,282 | 64,112,374 | 0.00% |
| 2024-04-09 | 6.58 | 6.63 | 6.53 | 6.55 | 6.48 | qfq | 6,723,187 | 44,185,026 | -0.15% |
| 2024-04-08 | 6.60 | 6.66 | 6.47 | 6.56 | 6.49 | qfq | 9,372,679 | 61,670,904 | -0.91% |
| 2024-04-03 | 6.63 | 6.66 | 6.50 | 6.62 | 6.55 | qfq | 9,909,500 | 65,189,304 | -0.15% |
| 2024-04-02 | 6.58 | 6.70 | 6.52 | 6.63 | 6.56 | qfq | 11,052,500 | 73,216,609 | 0.76% |
| 2024-04-01 | 6.25 | 6.59 | 6.20 | 6.58 | 6.51 | qfq | 13,499,714 | 86,871,766 | 6.13% |
| 2024-03-29 | 6.12 | 6.20 | 6.09 | 6.20 | 6.13 | qfq | 6,358,600 | 39,164,136 | 0.98% |
| 2024-03-28 | 6.15 | 6.20 | 6.10 | 6.14 | 6.08 | qfq | 9,316,377 | 57,254,110 | 0.66% |
| 2024-03-27 | 6.34 | 6.38 | 6.10 | 6.10 | 6.04 | qfq | 8,020,300 | 50,025,663 | -3.94% |
| 2024-03-26 | 6.36 | 6.40 | 6.28 | 6.35 | 6.28 | qfq | 7,894,000 | 50,074,165 | -0.16% |
| 2024-03-25 | 6.46 | 6.53 | 6.34 | 6.36 | 6.29 | qfq | 8,481,067 | 54,510,967 | -1.85% |
| 2024-03-22 | 6.68 | 6.68 | 6.43 | 6.48 | 6.41 | qfq | 9,806,846 | 63,914,784 | -2.85% |
| 2024-03-21 | 6.80 | 6.80 | 6.64 | 6.67 | 6.60 | qfq | 9,160,000 | 61,269,833 | -1.62% |
| 2024-03-20 | 6.76 | 6.78 | 6.64 | 6.78 | 6.71 | qfq | 9,738,762 | 65,280,194 | 0.30% |
| 2024-03-19 | 6.89 | 6.93 | 6.76 | 6.76 | 6.69 | qfq | 10,846,105 | 74,049,114 | -1.89% |
| 2024-03-18 | 6.90 | 6.95 | 6.73 | 6.89 | 6.82 | qfq | 11,298,705 | 76,928,743 | 0.29% |
| 2024-03-15 | 6.76 | 6.88 | 6.73 | 6.87 | 6.80 | qfq | 6,348,446 | 43,250,903 | 1.18% |
| 2024-03-14 | 6.82 | 6.92 | 6.73 | 6.79 | 6.72 | qfq | 6,748,200 | 46,086,196 | -0.59% |
| 2024-03-13 | 6.84 | 6.88 | 6.73 | 6.83 | 6.76 | qfq | 6,994,097 | 47,596,877 | -0.44% |
| 2024-03-12 | 6.88 | 6.90 | 6.75 | 6.86 | 6.79 | qfq | 6,489,119 | 44,263,046 | -0.44% |
| 2024-03-11 | 6.81 | 6.89 | 6.75 | 6.89 | 6.82 | qfq | 6,241,020 | 42,569,937 | 0.88% |
| 2024-03-08 | 6.85 | 6.91 | 6.67 | 6.83 | 6.76 | qfq | 6,980,695 | 47,322,776 | -0.29% |
| 2024-03-07 | 7.02 | 7.06 | 6.85 | 6.85 | 6.78 | qfq | 5,540,800 | 38,513,492 | -2.42% |
| 2024-03-06 | 6.90 | 7.07 | 6.86 | 7.02 | 6.95 | qfq | 6,127,670 | 42,837,367 | 1.74% |
| 2024-03-05 | 7.06 | 7.06 | 6.84 | 6.90 | 6.83 | qfq | 6,352,100 | 43,854,981 | -2.54% |
| 2024-03-04 | 7.30 | 7.30 | 7.02 | 7.08 | 7.01 | qfq | 7,246,500 | 51,370,146 | -2.07% |
| 2024-03-01 | 7.16 | 7.29 | 7.14 | 7.23 | 7.15 | qfq | 6,066,200 | 43,645,940 | 0.00% |
| 2024-02-29 | 7.04 | 7.23 | 7.01 | 7.23 | 7.15 | qfq | 7,744,600 | 55,103,205 | 2.70% |
| 2024-02-28 | 7.16 | 7.42 | 7.04 | 7.04 | 6.97 | qfq | 11,307,361 | 81,974,485 | -1.40% |
| 2024-02-27 | 7.00 | 7.14 | 6.94 | 7.14 | 7.06 | qfq | 6,586,800 | 46,462,280 | 1.71% |
| 2024-02-26 | 7.05 | 7.14 | 6.96 | 7.02 | 6.95 | qfq | 7,480,394 | 52,682,285 | -0.28% |
| 2024-02-23 | 7.02 | 7.07 | 6.91 | 7.04 | 6.97 | qfq | 6,850,400 | 47,923,270 | 0.14% |
| 2024-02-22 | 6.99 | 7.06 | 6.95 | 7.03 | 6.96 | qfq | 6,094,855 | 42,661,199 | 0.57% |
| 2024-02-21 | 6.90 | 7.22 | 6.84 | 6.99 | 6.92 | qfq | 8,086,700 | 57,155,202 | 0.43% |
| 2024-02-20 | 7.04 | 7.05 | 6.83 | 6.96 | 6.89 | qfq | 6,560,027 | 45,455,600 | -1.28% |
| 2024-02-19 | 7.40 | 7.47 | 6.94 | 7.05 | 6.98 | qfq | 11,164,256 | 79,532,279 | -4.34% |
| 2024-02-08 | 6.97 | 7.56 | 6.92 | 7.37 | 7.29 | qfq | 15,294,182 | 113,006,444 | 6.04% |
| 2024-02-07 | 6.66 | 6.98 | 6.42 | 6.95 | 6.88 | qfq | 13,220,171 | 90,991,444 | 4.83% |
| 2024-02-06 | 6.03 | 6.76 | 5.90 | 6.63 | 6.56 | qfq | 13,052,477 | 83,467,824 | 7.11% |
| 2024-02-05 | 6.25 | 6.53 | 5.76 | 6.19 | 6.12 | qfq | 12,339,699 | 75,160,791 | -1.12% |
| 2024-02-02 | 6.60 | 6.70 | 6.10 | 6.26 | 6.19 | qfq | 8,452,900 | 53,979,771 | -6.01% |
| 2024-02-01 | 6.70 | 6.79 | 6.53 | 6.66 | 6.59 | qfq | 5,731,976 | 38,149,811 | 0.00% |
| 2024-01-31 | 6.88 | 7.00 | 6.60 | 6.66 | 6.59 | qfq | 6,655,700 | 45,115,266 | -3.48% |
| 2024-01-30 | 7.08 | 7.17 | 6.88 | 6.90 | 6.83 | qfq | 5,343,358 | 37,447,679 | -2.54% |
| 2024-01-29 | 7.28 | 7.30 | 7.06 | 7.08 | 7.01 | qfq | 4,984,700 | 35,606,043 | -1.80% |
| 2024-01-26 | 7.24 | 7.37 | 7.19 | 7.21 | 7.13 | qfq | 4,270,900 | 31,040,846 | 0.00% |
| 2024-01-25 | 7.09 | 7.24 | 7.02 | 7.21 | 7.13 | qfq | 6,914,800 | 49,533,621 | 1.84% |
| 2024-01-24 | 7.18 | 7.19 | 6.85 | 7.08 | 7.01 | qfq | 8,132,882 | 57,191,451 | -0.98% |
| 2024-01-23 | 6.76 | 7.19 | 6.66 | 7.15 | 7.07 | qfq | 11,192,815 | 78,583,973 | 4.84% |
| 2024-01-22 | 7.20 | 7.20 | 6.72 | 6.82 | 6.75 | qfq | 9,846,811 | 67,937,175 | -5.01% |
| 2024-01-19 | 7.18 | 7.33 | 7.11 | 7.18 | 7.10 | qfq | 5,285,088 | 38,170,921 | 0.00% |
| 2024-01-18 | 7.19 | 7.21 | 6.96 | 7.18 | 7.10 | qfq | 8,031,314 | 56,805,626 | -0.83% |
| 2024-01-17 | 7.43 | 7.49 | 7.24 | 7.24 | 7.16 | qfq | 5,362,772 | 39,528,248 | -3.47% |
| 2024-01-16 | 7.62 | 7.63 | 7.37 | 7.50 | 7.42 | qfq | 7,135,602 | 53,391,076 | -1.83% |
| 2024-01-15 | 7.86 | 7.86 | 7.63 | 7.64 | 7.56 | qfq | 6,334,500 | 48,637,548 | -1.93% |
| 2024-01-12 | 7.64 | 7.90 | 7.61 | 7.79 | 7.71 | qfq | 10,964,705 | 85,429,974 | 1.83% |
| 2024-01-11 | 7.64 | 7.72 | 7.54 | 7.65 | 7.57 | qfq | 7,232,587 | 55,132,938 | 0.66% |
| 2024-01-10 | 7.58 | 7.70 | 7.51 | 7.60 | 7.52 | qfq | 5,878,011 | 44,717,264 | 0.13% |
| 2024-01-09 | 7.70 | 7.75 | 7.53 | 7.59 | 7.51 | qfq | 6,906,349 | 52,701,188 | -1.30% |
| 2024-01-08 | 8.01 | 8.01 | 7.66 | 7.69 | 7.61 | qfq | 12,696,942 | 98,693,330 | -4.35% |
| 2024-01-05 | 7.91 | 8.08 | 7.83 | 8.04 | 7.96 | qfq | 15,300,415 | 122,195,506 | 1.64% |
| 2024-01-04 | 7.89 | 7.95 | 7.82 | 7.91 | 7.83 | qfq | 5,608,165 | 44,256,665 | 0.25% |
| 2024-01-03 | 7.85 | 7.94 | 7.80 | 7.89 | 7.81 | qfq | 4,881,037 | 38,391,313 | -0.38% |
| 2024-01-02 | 7.91 | 7.97 | 7.78 | 7.92 | 7.84 | qfq | 5,131,369 | 40,673,090 | -0.38% |
| 2023-12-29 | 7.85 | 7.99 | 7.79 | 7.95 | 7.87 | qfq | 8,781,653 | 69,176,193 | 1.15% |
| 2023-12-28 | 7.73 | 7.89 | 7.68 | 7.86 | 7.78 | qfq | 7,568,013 | 59,109,337 | 1.03% |
| 2023-12-27 | 7.68 | 7.80 | 7.52 | 7.78 | 7.70 | qfq | 6,898,727 | 52,937,920 | 1.30% |
| 2023-12-26 | 7.71 | 7.75 | 7.65 | 7.68 | 7.60 | qfq | 3,019,622 | 23,213,224 | -0.39% |
| 2023-12-25 | 7.79 | 7.80 | 7.63 | 7.71 | 7.63 | qfq | 4,247,800 | 32,663,915 | -0.90% |
| 2023-12-22 | 7.70 | 7.88 | 7.59 | 7.78 | 7.70 | qfq | 9,955,941 | 77,384,713 | 0.91% |
| 2023-12-21 | 7.57 | 7.77 | 7.50 | 7.71 | 7.63 | qfq | 6,245,456 | 47,630,396 | 1.31% |
| 2023-12-20 | 7.68 | 7.79 | 7.59 | 7.61 | 7.53 | qfq | 6,791,100 | 52,350,579 | -1.42% |
| 2023-12-19 | 7.73 | 7.75 | 7.64 | 7.72 | 7.64 | qfq | 4,889,637 | 37,635,455 | 0.00% |
| 2023-12-18 | 7.84 | 7.84 | 7.63 | 7.72 | 7.64 | qfq | 9,126,240 | 70,341,422 | -1.78% |
| 2023-12-15 | 8.17 | 8.17 | 7.80 | 7.86 | 7.78 | qfq | 11,551,088 | 91,832,109 | -3.20% |
| 2023-12-14 | 7.93 | 8.15 | 7.90 | 8.12 | 8.03 | qfq | 12,631,800 | 101,653,068 | 2.53% |
| 2023-12-13 | 7.94 | 8.01 | 7.88 | 7.92 | 7.84 | qfq | 6,406,300 | 50,951,418 | -0.63% |
| 2023-12-12 | 8.10 | 8.10 | 7.88 | 7.97 | 7.89 | qfq | 8,545,211 | 67,807,212 | -0.99% |
| 2023-12-11 | 8.21 | 8.21 | 7.74 | 8.05 | 7.97 | qfq | 13,582,400 | 108,039,048 | -0.62% |
| 2023-12-08 | 8.05 | 8.26 | 8.01 | 8.10 | 8.01 | qfq | 16,181,304 | 131,844,924 | 1.25% |
| 2023-12-07 | 8.02 | 8.03 | 7.89 | 8.00 | 7.92 | qfq | 6,758,283 | 53,745,999 | -0.37% |
| 2023-12-06 | 8.02 | 8.12 | 7.99 | 8.03 | 7.95 | qfq | 5,058,500 | 40,677,113 | 0.12% |
| 2023-12-05 | 8.15 | 8.15 | 8.02 | 8.02 | 7.94 | qfq | 4,637,191 | 37,486,204 | -1.35% |
| 2023-12-04 | 8.19 | 8.20 | 8.12 | 8.13 | 8.04 | qfq | 4,736,551 | 38,592,079 | -0.25% |
| 2023-12-01 | 8.26 | 8.30 | 8.14 | 8.15 | 8.06 | qfq | 6,336,215 | 52,005,890 | -1.33% |
| 2023-11-30 | 8.21 | 8.30 | 8.16 | 8.26 | 8.17 | qfq | 6,104,171 | 50,223,906 | 0.00% |
| 2023-11-29 | 8.36 | 8.37 | 8.21 | 8.26 | 8.17 | qfq | 5,238,277 | 43,337,690 | -1.20% |
| 2023-11-28 | 8.36 | 8.37 | 8.24 | 8.36 | 8.27 | qfq | 6,002,196 | 49,946,759 | 0.24% |
| 2023-11-27 | 8.52 | 8.57 | 8.31 | 8.34 | 8.25 | qfq | 7,921,100 | 66,304,517 | -2.46% |
| 2023-11-24 | 8.63 | 8.70 | 8.52 | 8.55 | 8.46 | qfq | 6,673,751 | 57,304,865 | -0.58% |
| 2023-11-23 | 8.60 | 8.69 | 8.53 | 8.60 | 8.51 | qfq | 5,212,900 | 44,762,586 | -0.12% |
| 2023-11-22 | 8.73 | 8.77 | 8.60 | 8.61 | 8.52 | qfq | 5,318,702 | 46,045,420 | -1.71% |
| 2023-11-21 | 8.83 | 8.89 | 8.75 | 8.76 | 8.67 | qfq | 5,662,200 | 49,892,030 | -1.02% |
| 2023-11-20 | 8.91 | 8.99 | 8.80 | 8.85 | 8.76 | qfq | 6,688,884 | 59,245,842 | -0.56% |
| 2023-11-17 | 8.95 | 8.97 | 8.80 | 8.90 | 8.81 | qfq | 4,068,520 | 36,179,527 | -0.45% |
| 2023-11-16 | 9.05 | 9.08 | 8.93 | 8.94 | 8.85 | qfq | 3,553,020 | 31,973,077 | -1.22% |
| 2023-11-15 | 9.02 | 9.15 | 9.01 | 9.05 | 8.95 | qfq | 5,160,700 | 46,866,251 | 0.56% |
| 2023-11-14 | 9.14 | 9.17 | 8.99 | 9.00 | 8.91 | qfq | 5,291,915 | 47,871,120 | -1.32% |
| 2023-11-13 | 9.16 | 9.20 | 8.91 | 9.12 | 9.02 | qfq | 6,340,127 | 57,307,283 | -0.44% |
| 2023-11-10 | 9.02 | 9.25 | 8.92 | 9.16 | 9.06 | qfq | 6,122,356 | 55,713,683 | 1.55% |
| 2023-11-09 | 9.06 | 9.15 | 9.00 | 9.02 | 8.92 | qfq | 2,652,718 | 24,023,099 | -0.77% |
| 2023-11-08 | 9.21 | 9.23 | 9.07 | 9.09 | 8.99 | qfq | 4,212,701 | 38,426,174 | -1.52% |
| 2023-11-07 | 9.37 | 9.38 | 9.21 | 9.23 | 9.13 | qfq | 4,765,676 | 44,113,684 | -1.28% |
| 2023-11-06 | 9.50 | 9.52 | 9.33 | 9.35 | 9.25 | qfq | 5,210,147 | 48,999,858 | -0.64% |
| 2023-11-03 | 9.31 | 9.48 | 9.27 | 9.41 | 9.31 | qfq | 5,004,000 | 47,175,250 | 1.07% |
| 2023-11-02 | 9.45 | 9.45 | 9.22 | 9.31 | 9.21 | qfq | 3,579,800 | 33,324,474 | -0.32% |
| 2023-11-01 | 9.40 | 9.42 | 9.29 | 9.34 | 9.24 | qfq | 3,435,776 | 32,088,847 | -0.43% |
| 2023-10-31 | 9.32 | 9.43 | 9.22 | 9.38 | 9.28 | qfq | 5,129,400 | 47,842,164 | -0.32% |
| 2023-10-30 | 9.18 | 9.42 | 9.16 | 9.41 | 9.31 | qfq | 4,496,790 | 41,945,936 | 1.95% |
| 2023-10-27 | 8.88 | 9.28 | 8.82 | 9.23 | 9.13 | qfq | 6,283,600 | 57,300,519 | 3.48% |
| 2023-10-26 | 8.81 | 8.97 | 8.78 | 8.92 | 8.83 | qfq | 7,563,500 | 67,280,153 | 1.71% |
| 2023-10-25 | 8.66 | 8.85 | 8.66 | 8.77 | 8.68 | qfq | 5,800,689 | 50,911,027 | 1.62% |
| 2023-10-24 | 8.55 | 8.72 | 8.53 | 8.63 | 8.54 | qfq | 5,936,700 | 51,181,955 | 1.05% |
| 2023-10-23 | 8.83 | 8.83 | 8.49 | 8.54 | 8.45 | qfq | 4,501,637 | 38,805,905 | -2.84% |
| 2023-10-20 | 8.84 | 8.95 | 8.76 | 8.79 | 8.70 | qfq | 3,522,700 | 31,180,465 | -0.57% |
| 2023-10-19 | 9.04 | 9.07 | 8.83 | 8.84 | 8.75 | qfq | 4,793,080 | 42,812,200 | -2.43% |
| 2023-10-18 | 9.20 | 9.29 | 9.05 | 9.06 | 8.96 | qfq | 5,448,181 | 49,666,418 | -2.05% |
| 2023-10-17 | 9.40 | 9.40 | 9.21 | 9.25 | 9.15 | qfq | 4,062,300 | 37,623,029 | -2.22% |
| 2023-10-16 | 9.35 | 9.66 | 9.31 | 9.46 | 9.36 | qfq | 3,817,983 | 36,101,131 | 0.96% |
| 2023-10-13 | 9.45 | 9.45 | 9.27 | 9.37 | 9.27 | qfq | 3,106,927 | 28,989,183 | -0.74% |
| 2023-10-12 | 9.55 | 9.59 | 9.44 | 9.44 | 9.34 | qfq | 2,477,018 | 23,478,257 | -0.84% |
| 2023-10-11 | 9.65 | 9.70 | 9.52 | 9.52 | 9.42 | qfq | 3,395,360 | 32,548,315 | -1.55% |
| 2023-10-10 | 9.69 | 9.78 | 9.60 | 9.67 | 9.57 | qfq | 3,313,487 | 32,134,857 | 0.73% |
| 2023-10-09 | 9.72 | 9.74 | 9.54 | 9.60 | 9.50 | qfq | 3,190,200 | 30,608,210 | -0.83% |
| 2023-09-28 | 9.49 | 9.76 | 9.48 | 9.68 | 9.58 | qfq | 4,923,369 | 47,467,420 | 2.00% |
| 2023-09-27 | 9.38 | 9.53 | 9.38 | 9.49 | 9.39 | qfq | 2,736,718 | 25,964,758 | 0.85% |
| 2023-09-26 | 9.47 | 9.53 | 9.40 | 9.41 | 9.31 | qfq | 2,257,057 | 21,310,838 | -0.74% |
| 2023-09-25 | 9.44 | 9.52 | 9.33 | 9.48 | 9.38 | qfq | 3,533,500 | 33,392,015 | 0.42% |
| 2023-09-22 | 9.21 | 9.46 | 9.12 | 9.44 | 9.34 | qfq | 5,303,642 | 49,639,610 | 2.61% |
| 2023-09-21 | 9.28 | 9.36 | 9.11 | 9.20 | 9.10 | qfq | 4,411,334 | 40,800,714 | -1.18% |
| 2023-09-20 | 9.40 | 9.43 | 9.29 | 9.31 | 9.21 | qfq | 2,917,039 | 27,254,007 | -0.75% |
| 2023-09-19 | 9.48 | 9.48 | 9.35 | 9.38 | 9.28 | qfq | 2,979,400 | 28,015,333 | -0.95% |
| 2023-09-18 | 9.41 | 9.50 | 9.35 | 9.47 | 9.37 | qfq | 3,917,600 | 36,960,251 | 0.11% |
| 2023-09-15 | 9.45 | 9.48 | 9.38 | 9.46 | 9.36 | qfq | 3,122,900 | 29,452,958 | 0.42% |
| 2023-09-14 | 9.52 | 9.59 | 9.33 | 9.42 | 9.32 | qfq | 4,534,900 | 42,809,474 | -1.15% |
| 2023-09-13 | 9.60 | 9.66 | 9.49 | 9.53 | 9.43 | qfq | 3,574,100 | 34,172,289 | -0.73% |
| 2023-09-12 | 9.62 | 9.69 | 9.55 | 9.60 | 9.50 | qfq | 3,252,800 | 31,324,734 | -0.21% |
| 2023-09-11 | 9.62 | 9.66 | 9.47 | 9.62 | 9.52 | qfq | 4,500,307 | 43,046,315 | 0.21% |
| 2023-09-08 | 9.71 | 9.77 | 9.55 | 9.60 | 9.50 | qfq | 3,788,600 | 36,442,476 | -1.03% |
| 2023-09-07 | 9.94 | 9.95 | 9.69 | 9.70 | 9.60 | qfq | 2,899,100 | 28,389,090 | -2.41% |
| 2023-09-06 | 9.93 | 10.06 | 9.93 | 9.94 | 9.84 | qfq | 3,384,053 | 33,771,415 | -0.20% |
| 2023-09-05 | 9.92 | 9.99 | 9.84 | 9.96 | 9.85 | qfq | 3,944,107 | 39,106,058 | 0.40% |
| 2023-09-04 | 9.65 | 9.95 | 9.60 | 9.92 | 9.82 | qfq | 5,403,723 | 53,015,361 | 2.90% |
| 2023-09-01 | 9.60 | 9.74 | 9.52 | 9.64 | 9.54 | qfq | 4,419,900 | 42,571,812 | 0.31% |
| 2023-08-31 | 9.76 | 9.79 | 9.60 | 9.61 | 9.51 | qfq | 3,575,800 | 34,496,937 | -1.33% |
| 2023-08-30 | 9.93 | 9.98 | 9.71 | 9.74 | 9.64 | qfq | 4,471,100 | 43,879,589 | -2.21% |
| 2023-08-29 | 9.81 | 10.02 | 9.80 | 9.96 | 9.85 | qfq | 4,783,594 | 47,488,859 | 0.71% |
| 2023-08-28 | 10.24 | 10.43 | 9.79 | 9.89 | 9.79 | qfq | 8,681,954 | 86,961,865 | 1.85% |
| 2023-08-25 | 9.78 | 9.88 | 9.58 | 9.71 | 9.61 | qfq | 5,516,341 | 53,798,439 | 0.31% |
| 2023-08-24 | 9.91 | 9.91 | 9.63 | 9.68 | 9.58 | qfq | 8,178,072 | 79,559,602 | -2.32% |
| 2023-08-23 | 10.01 | 10.20 | 9.66 | 9.91 | 9.81 | qfq | 14,957,887 | 148,243,605 | -5.53% |
| 2023-08-22 | 10.64 | 10.70 | 10.29 | 10.49 | 10.38 | qfq | 5,141,139 | 53,769,599 | -1.87% |
| 2023-08-21 | 10.69 | 10.86 | 10.64 | 10.69 | 10.58 | qfq | 5,094,249 | 54,746,073 | 0.47% |
| 2023-08-18 | 10.64 | 10.87 | 10.53 | 10.64 | 10.53 | qfq | 4,658,671 | 49,912,770 | -0.09% |
| 2023-08-17 | 10.57 | 10.66 | 10.34 | 10.65 | 10.54 | qfq | 3,775,803 | 39,698,744 | 0.28% |
| 2023-08-16 | 10.60 | 10.64 | 10.52 | 10.62 | 10.51 | qfq | 3,377,045 | 35,801,209 | 0.66% |
| 2023-08-15 | 10.65 | 10.70 | 10.48 | 10.55 | 10.44 | qfq | 3,318,171 | 34,964,275 | -0.66% |
| 2023-08-14 | 10.60 | 10.65 | 10.47 | 10.62 | 10.51 | qfq | 3,717,946 | 39,236,595 | -0.75% |
| 2023-08-11 | 10.99 | 11.06 | 10.66 | 10.70 | 10.59 | qfq | 8,554,236 | 92,525,973 | -4.55% |
| 2023-08-10 | 11.10 | 11.32 | 11.01 | 11.21 | 11.09 | qfq | 10,798,400 | 120,385,178 | 2.84% |
| 2023-08-09 | 10.97 | 11.00 | 10.82 | 10.90 | 10.79 | qfq | 2,446,409 | 26,633,162 | -0.82% |
| 2023-08-08 | 11.10 | 11.13 | 10.96 | 10.99 | 10.87 | qfq | 2,754,070 | 30,343,735 | -0.90% |
| 2023-08-07 | 11.09 | 11.15 | 10.98 | 11.09 | 10.97 | qfq | 4,138,402 | 45,751,633 | 0.27% |
| 2023-08-04 | 11.14 | 11.17 | 11.02 | 11.06 | 10.94 | qfq | 3,636,369 | 40,322,747 | -0.27% |
| 2023-08-03 | 11.17 | 11.19 | 11.08 | 11.09 | 10.97 | qfq | 3,060,969 | 34,062,204 | -0.63% |
| 2023-08-02 | 11.23 | 11.23 | 11.08 | 11.16 | 11.04 | qfq | 3,677,107 | 40,971,446 | -0.62% |
| 2023-08-01 | 11.14 | 11.27 | 11.11 | 11.23 | 11.11 | qfq | 7,250,415 | 81,347,364 | 0.27% |
| 2023-07-31 | 10.83 | 11.23 | 10.73 | 11.20 | 11.08 | qfq | 9,783,441 | 107,847,751 | 3.32% |
| 2023-07-28 | 10.54 | 10.88 | 10.49 | 10.84 | 10.73 | qfq | 5,911,493 | 63,422,372 | 2.36% |
| 2023-07-27 | 10.57 | 10.67 | 10.53 | 10.59 | 10.48 | qfq | 2,669,295 | 28,322,837 | -0.09% |
| 2023-07-26 | 10.67 | 10.67 | 10.54 | 10.60 | 10.49 | qfq | 2,900,028 | 30,756,722 | -0.47% |
| 2023-07-25 | 10.61 | 10.72 | 10.56 | 10.65 | 10.54 | qfq | 4,041,307 | 42,926,239 | 0.85% |
| 2023-07-24 | 10.66 | 10.66 | 10.49 | 10.56 | 10.45 | qfq | 3,908,231 | 41,269,541 | -0.66% |
| 2023-07-21 | 10.61 | 10.79 | 10.59 | 10.63 | 10.52 | qfq | 3,804,488 | 40,635,373 | -0.47% |
| 2023-07-20 | 10.74 | 10.87 | 10.60 | 10.68 | 10.57 | qfq | 6,574,074 | 70,707,518 | -0.56% |
| 2023-07-19 | 10.80 | 10.82 | 10.63 | 10.74 | 10.63 | qfq | 3,464,259 | 37,167,394 | -0.46% |
| 2023-07-18 | 11.02 | 11.02 | 10.71 | 10.79 | 10.68 | qfq | 5,479,626 | 59,183,581 | -2.09% |