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
天能重工300569.SZ
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）16,767,237
成交额（元）77,602,876
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.074 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.61 | 4.71 | 4.53 | 4.64 | 4.64 | qfq | 16,767,237 | 77,602,876 | 0.65% |
| 2026-07-16 | 4.51 | 4.66 | 4.50 | 4.61 | 4.61 | qfq | 12,218,509 | 56,211,508 | 0.88% |
| 2026-07-15 | 4.50 | 4.61 | 4.48 | 4.57 | 4.57 | qfq | 12,115,615 | 55,261,181 | 0.88% |
| 2026-07-14 | 4.47 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 13,108,456 | 58,621,252 | 1.57% |
| 2026-07-13 | 4.65 | 4.66 | 4.46 | 4.46 | 4.46 | qfq | 14,523,923 | 65,613,390 | -4.50% |
| 2026-07-10 | 4.61 | 4.79 | 4.48 | 4.67 | 4.67 | qfq | 19,403,702 | 90,378,741 | 1.08% |
| 2026-07-09 | 4.61 | 4.65 | 4.46 | 4.62 | 4.62 | qfq | 13,311,943 | 60,596,191 | 0.00% |
| 2026-07-08 | 4.72 | 4.73 | 4.61 | 4.62 | 4.62 | qfq | 10,747,700 | 49,960,422 | -2.33% |
| 2026-07-07 | 4.90 | 4.92 | 4.69 | 4.73 | 4.73 | qfq | 13,278,900 | 63,297,286 | -3.47% |
| 2026-07-06 | 5.00 | 5.02 | 4.87 | 4.90 | 4.90 | qfq | 16,784,663 | 82,731,009 | -2.00% |
| 2026-07-03 | 4.95 | 5.04 | 4.89 | 5.00 | 5.00 | qfq | 19,765,263 | 98,215,570 | 1.83% |
| 2026-07-02 | 4.99 | 5.08 | 4.90 | 4.91 | 4.91 | qfq | 22,333,046 | 111,161,073 | -2.19% |
| 2026-07-01 | 4.84 | 5.06 | 4.75 | 5.02 | 5.02 | qfq | 32,621,521 | 161,310,649 | 4.15% |
| 2026-06-30 | 4.77 | 4.93 | 4.76 | 4.82 | 4.82 | qfq | 20,300,905 | 98,160,951 | 0.00% |
| 2026-06-29 | 4.66 | 4.84 | 4.54 | 4.82 | 4.82 | qfq | 24,190,184 | 113,254,219 | 1.90% |
| 2026-06-26 | 4.68 | 5.04 | 4.67 | 4.73 | 4.73 | qfq | 24,605,001 | 118,581,502 | 1.07% |
| 2026-06-25 | 4.77 | 4.86 | 4.67 | 4.68 | 4.68 | qfq | 17,660,924 | 83,488,202 | -2.70% |
| 2026-06-24 | 4.93 | 4.94 | 4.76 | 4.81 | 4.81 | qfq | 16,357,231 | 78,671,163 | -2.04% |
| 2026-06-23 | 4.92 | 5.05 | 4.88 | 4.91 | 4.91 | qfq | 18,674,600 | 92,580,386 | -1.21% |
| 2026-06-22 | 4.79 | 5.04 | 4.77 | 4.97 | 4.97 | qfq | 23,342,845 | 114,896,795 | 3.33% |
| 2026-06-18 | 4.90 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 14,148,896 | 68,418,758 | -2.43% |
| 2026-06-17 | 4.97 | 5.01 | 4.85 | 4.93 | 4.93 | qfq | 15,910,045 | 77,975,551 | -1.40% |
| 2026-06-16 | 5.05 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 16,572,877 | 82,924,627 | -1.57% |
| 2026-06-15 | 4.88 | 5.09 | 4.88 | 5.08 | 5.08 | qfq | 24,756,197 | 124,352,447 | 4.31% |
| 2026-06-12 | 4.88 | 4.93 | 4.78 | 4.87 | 4.87 | qfq | 18,725,670 | 91,007,079 | 0.83% |
| 2026-06-11 | 4.85 | 4.94 | 4.78 | 4.83 | 4.83 | qfq | 18,941,161 | 91,693,378 | -1.43% |
| 2026-06-10 | 4.89 | 5.02 | 4.72 | 4.90 | 4.90 | qfq | 33,756,705 | 163,981,957 | -0.61% |
| 2026-06-09 | 4.98 | 5.00 | 4.85 | 4.93 | 4.93 | qfq | 16,994,059 | 83,479,599 | -0.40% |
| 2026-06-08 | 5.06 | 5.15 | 4.89 | 4.95 | 4.95 | qfq | 24,513,563 | 122,798,088 | -4.07% |
| 2026-06-05 | 5.16 | 5.25 | 5.05 | 5.16 | 5.16 | qfq | 20,289,950 | 104,648,351 | -0.19% |
| 2026-06-04 | 5.26 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 17,426,240 | 90,492,042 | -2.27% |
| 2026-06-03 | 5.32 | 5.41 | 5.25 | 5.29 | 5.29 | qfq | 13,645,057 | 72,548,332 | -0.75% |
| 2026-06-02 | 5.46 | 5.48 | 5.23 | 5.33 | 5.33 | qfq | 18,186,695 | 96,604,090 | -2.38% |
| 2026-06-01 | 5.32 | 5.54 | 5.32 | 5.46 | 5.46 | qfq | 19,263,576 | 105,233,394 | 1.87% |
| 2026-05-29 | 5.50 | 5.56 | 5.33 | 5.36 | 5.36 | qfq | 19,625,929 | 106,635,260 | -3.42% |
| 2026-05-28 | 5.45 | 5.57 | 5.43 | 5.55 | 5.53 | qfq | 17,660,117 | 97,312,827 | 1.83% |
| 2026-05-27 | 5.56 | 5.65 | 5.39 | 5.45 | 5.43 | qfq | 18,623,840 | 102,361,736 | -2.33% |
| 2026-05-26 | 5.63 | 5.67 | 5.51 | 5.58 | 5.56 | qfq | 16,502,311 | 91,707,767 | -1.59% |
| 2026-05-25 | 5.73 | 5.76 | 5.59 | 5.67 | 5.65 | qfq | 18,004,351 | 101,674,313 | -0.87% |
| 2026-05-22 | 5.66 | 5.77 | 5.60 | 5.72 | 5.70 | qfq | 18,694,890 | 106,552,172 | 1.42% |
| 2026-05-21 | 5.87 | 5.91 | 5.62 | 5.64 | 5.62 | qfq | 27,306,965 | 157,874,924 | -3.92% |
| 2026-05-20 | 6.03 | 6.03 | 5.83 | 5.87 | 5.85 | qfq | 25,998,871 | 153,156,788 | -3.14% |
| 2026-05-19 | 6.07 | 6.10 | 5.97 | 6.06 | 6.04 | qfq | 20,710,708 | 124,691,638 | -0.33% |
| 2026-05-18 | 5.96 | 6.13 | 5.94 | 6.08 | 6.06 | qfq | 19,866,127 | 120,065,971 | 1.33% |
| 2026-05-15 | 6.10 | 6.17 | 5.95 | 6.00 | 5.98 | qfq | 33,272,562 | 200,947,720 | -1.80% |
| 2026-05-14 | 6.41 | 6.44 | 6.11 | 6.11 | 6.09 | qfq | 47,277,996 | 295,990,584 | -3.93% |
| 2026-05-13 | 6.22 | 6.42 | 6.21 | 6.36 | 6.34 | qfq | 39,342,311 | 249,818,505 | 2.09% |
| 2026-05-12 | 6.30 | 6.36 | 6.21 | 6.23 | 6.21 | qfq | 29,653,343 | 186,054,418 | -0.95% |
| 2026-05-11 | 6.33 | 6.39 | 6.24 | 6.29 | 6.27 | qfq | 37,884,668 | 239,171,485 | -0.47% |
| 2026-05-08 | 6.26 | 6.34 | 6.22 | 6.32 | 6.30 | qfq | 29,760,425 | 186,650,438 | 0.16% |
| 2026-05-07 | 6.21 | 6.32 | 6.19 | 6.31 | 6.29 | qfq | 33,409,773 | 209,755,852 | 1.94% |
| 2026-05-06 | 6.21 | 6.24 | 6.15 | 6.19 | 6.17 | qfq | 24,956,085 | 154,373,610 | 0.16% |
| 2026-04-30 | 6.25 | 6.28 | 6.13 | 6.18 | 6.16 | qfq | 26,900,725 | 166,122,660 | -1.59% |
| 2026-04-29 | 6.15 | 6.31 | 6.14 | 6.28 | 6.26 | qfq | 23,530,561 | 147,223,737 | 1.62% |
| 2026-04-28 | 6.32 | 6.35 | 6.14 | 6.18 | 6.16 | qfq | 30,991,320 | 192,747,156 | -2.37% |
| 2026-04-27 | 6.26 | 6.36 | 6.22 | 6.33 | 6.31 | qfq | 26,467,799 | 166,905,615 | 0.16% |
| 2026-04-24 | 6.38 | 6.53 | 6.26 | 6.32 | 6.30 | qfq | 37,553,301 | 238,796,440 | -1.10% |
| 2026-04-23 | 6.60 | 6.65 | 6.27 | 6.39 | 6.37 | qfq | 65,989,104 | 421,776,418 | -5.75% |
| 2026-04-22 | 6.62 | 6.78 | 6.55 | 6.78 | 6.76 | qfq | 36,429,861 | 244,009,274 | 1.50% |
| 2026-04-21 | 6.80 | 6.82 | 6.57 | 6.68 | 6.66 | qfq | 45,576,562 | 302,950,431 | -2.20% |
| 2026-04-20 | 6.95 | 6.98 | 6.72 | 6.83 | 6.81 | qfq | 53,132,977 | 360,597,774 | -1.16% |
| 2026-04-17 | 6.60 | 7.18 | 6.60 | 6.91 | 6.89 | qfq | 87,906,323 | 613,568,157 | 4.22% |
| 2026-04-16 | 6.60 | 6.63 | 6.51 | 6.63 | 6.61 | qfq | 22,089,630 | 145,428,434 | 0.45% |
| 2026-04-15 | 6.63 | 6.73 | 6.55 | 6.60 | 6.58 | qfq | 29,076,370 | 192,849,511 | -0.30% |
| 2026-04-14 | 6.66 | 6.70 | 6.52 | 6.62 | 6.60 | qfq | 26,231,270 | 172,632,693 | -0.30% |
| 2026-04-13 | 6.43 | 6.66 | 6.38 | 6.64 | 6.62 | qfq | 32,769,403 | 216,137,954 | 2.47% |
| 2026-04-10 | 6.56 | 6.64 | 6.48 | 6.48 | 6.46 | qfq | 29,868,806 | 195,978,396 | -0.61% |
| 2026-04-09 | 6.56 | 6.57 | 6.45 | 6.52 | 6.50 | qfq | 27,706,431 | 180,506,075 | -1.95% |
| 2026-04-08 | 6.56 | 6.66 | 6.53 | 6.65 | 6.63 | qfq | 36,274,270 | 239,659,786 | 2.94% |
| 2026-04-07 | 6.27 | 6.50 | 6.23 | 6.46 | 6.44 | qfq | 27,029,162 | 173,306,085 | 2.70% |
| 2026-04-03 | 6.63 | 6.70 | 6.27 | 6.29 | 6.27 | qfq | 46,823,444 | 298,336,003 | -5.13% |
| 2026-04-02 | 6.81 | 7.00 | 6.56 | 6.63 | 6.61 | qfq | 51,358,938 | 344,839,441 | -3.07% |
| 2026-04-01 | 6.96 | 7.03 | 6.77 | 6.84 | 6.82 | qfq | 44,734,581 | 307,537,485 | 0.59% |
| 2026-03-31 | 7.08 | 7.18 | 6.78 | 6.80 | 6.78 | qfq | 72,204,463 | 501,363,537 | -5.29% |
| 2026-03-30 | 7.07 | 7.40 | 6.95 | 7.18 | 7.16 | qfq | 65,149,931 | 465,724,897 | 0.56% |
| 2026-03-27 | 7.01 | 7.29 | 6.88 | 7.14 | 7.12 | qfq | 53,783,861 | 382,093,471 | 0.00% |
| 2026-03-26 | 7.38 | 7.45 | 7.11 | 7.14 | 7.12 | qfq | 71,309,462 | 516,387,135 | -4.93% |
| 2026-03-25 | 7.39 | 7.62 | 7.25 | 7.51 | 7.49 | qfq | 90,839,794 | 680,680,215 | 1.35% |
| 2026-03-24 | 7.29 | 7.43 | 6.97 | 7.41 | 7.39 | qfq | 104,221,034 | 755,788,980 | 3.78% |
| 2026-03-23 | 7.21 | 7.52 | 7.08 | 7.14 | 7.12 | qfq | 100,675,529 | 732,434,826 | -4.29% |
| 2026-03-20 | 7.69 | 7.95 | 7.46 | 7.46 | 7.44 | qfq | 131,965,592 | 1,011,105,965 | -2.86% |
| 2026-03-19 | 7.57 | 8.21 | 7.43 | 7.68 | 7.66 | qfq | 164,670,100 | 1,284,481,426 | 0.52% |
| 2026-03-18 | 8.02 | 8.15 | 7.54 | 7.64 | 7.62 | qfq | 156,349,455 | 1,203,545,914 | -5.09% |
| 2026-03-17 | 8.18 | 8.59 | 7.94 | 8.05 | 8.02 | qfq | 198,575,463 | 1,641,993,279 | -3.48% |
| 2026-03-16 | 7.79 | 8.95 | 7.73 | 8.34 | 8.31 | qfq | 260,413,168 | 2,188,423,353 | 7.06% |
| 2026-03-13 | 7.15 | 8.25 | 7.06 | 7.79 | 7.77 | qfq | 204,224,037 | 1,556,159,562 | 10.50% |
| 2026-03-12 | 6.90 | 7.21 | 6.79 | 7.05 | 7.03 | qfq | 91,413,872 | 638,962,097 | 1.15% |
| 2026-03-11 | 6.77 | 6.99 | 6.73 | 6.97 | 6.95 | qfq | 53,398,246 | 367,386,752 | 2.95% |
| 2026-03-10 | 6.66 | 6.80 | 6.61 | 6.77 | 6.75 | qfq | 42,345,264 | 285,269,138 | 1.04% |
| 2026-03-09 | 6.54 | 6.71 | 6.51 | 6.70 | 6.68 | qfq | 42,861,798 | 285,063,041 | 1.36% |
| 2026-03-06 | 6.50 | 6.66 | 6.47 | 6.61 | 6.59 | qfq | 32,415,641 | 213,472,475 | 1.07% |
| 2026-03-05 | 6.45 | 6.58 | 6.40 | 6.54 | 6.52 | qfq | 38,667,511 | 251,567,944 | 3.32% |
| 2026-03-04 | 6.17 | 6.43 | 6.17 | 6.33 | 6.31 | qfq | 26,187,081 | 165,875,484 | 0.00% |
| 2026-03-03 | 6.42 | 6.51 | 6.28 | 6.33 | 6.31 | qfq | 35,466,512 | 226,650,812 | -0.63% |
| 2026-03-02 | 6.45 | 6.55 | 6.36 | 6.37 | 6.35 | qfq | 30,029,500 | 193,128,968 | -2.60% |
| 2026-02-27 | 6.52 | 6.75 | 6.47 | 6.54 | 6.52 | qfq | 42,642,566 | 278,958,182 | 0.31% |
| 2026-02-26 | 6.32 | 6.52 | 6.28 | 6.52 | 6.50 | qfq | 38,882,541 | 250,027,636 | 3.49% |
| 2026-02-25 | 6.27 | 6.33 | 6.24 | 6.30 | 6.28 | qfq | 18,818,366 | 118,508,027 | 0.16% |
| 2026-02-24 | 6.12 | 6.30 | 6.12 | 6.29 | 6.27 | qfq | 24,319,542 | 151,599,342 | 3.28% |
| 2026-02-13 | 6.17 | 6.20 | 6.09 | 6.09 | 6.07 | qfq | 14,674,200 | 90,121,454 | -1.62% |
| 2026-02-12 | 6.21 | 6.25 | 6.11 | 6.19 | 6.17 | qfq | 15,898,370 | 98,216,943 | -0.48% |
| 2026-02-11 | 6.23 | 6.32 | 6.21 | 6.22 | 6.20 | qfq | 15,789,373 | 98,952,116 | -0.16% |
| 2026-02-10 | 6.29 | 6.31 | 6.22 | 6.23 | 6.21 | qfq | 15,044,972 | 94,181,272 | -1.11% |
| 2026-02-09 | 6.25 | 6.35 | 6.23 | 6.30 | 6.28 | qfq | 21,073,218 | 132,640,445 | 1.94% |
| 2026-02-06 | 6.09 | 6.25 | 6.06 | 6.18 | 6.16 | qfq | 21,276,740 | 131,817,953 | 0.98% |
| 2026-02-05 | 6.27 | 6.29 | 6.10 | 6.12 | 6.10 | qfq | 26,548,415 | 163,674,292 | -3.16% |
| 2026-02-04 | 6.22 | 6.33 | 6.21 | 6.32 | 6.30 | qfq | 24,249,941 | 152,595,309 | 0.80% |
| 2026-02-03 | 6.07 | 6.27 | 6.06 | 6.27 | 6.25 | qfq | 25,982,798 | 160,517,389 | 3.81% |
| 2026-02-02 | 6.14 | 6.20 | 6.02 | 6.04 | 6.02 | qfq | 21,164,594 | 129,667,747 | -1.47% |
| 2026-01-30 | 6.20 | 6.25 | 5.98 | 6.13 | 6.11 | qfq | 27,068,561 | 165,053,126 | -1.29% |
| 2026-01-29 | 6.35 | 6.35 | 6.16 | 6.21 | 6.19 | qfq | 30,832,247 | 192,272,876 | -2.66% |
| 2026-01-28 | 6.32 | 6.45 | 6.24 | 6.38 | 6.36 | qfq | 41,666,462 | 264,307,072 | 1.43% |
| 2026-01-27 | 6.25 | 6.33 | 6.11 | 6.29 | 6.27 | qfq | 28,648,965 | 178,338,086 | 0.16% |
| 2026-01-26 | 6.36 | 6.40 | 6.22 | 6.28 | 6.26 | qfq | 31,528,802 | 198,606,812 | -1.41% |
| 2026-01-23 | 6.28 | 6.40 | 6.27 | 6.37 | 6.35 | qfq | 39,099,811 | 248,939,524 | 1.59% |
| 2026-01-22 | 6.24 | 6.29 | 6.22 | 6.27 | 6.25 | qfq | 21,441,289 | 134,245,961 | 0.48% |
| 2026-01-21 | 6.19 | 6.24 | 6.18 | 6.24 | 6.22 | qfq | 18,004,024 | 111,827,907 | 0.00% |
| 2026-01-20 | 6.26 | 6.30 | 6.17 | 6.24 | 6.22 | qfq | 25,317,761 | 157,381,891 | -0.64% |
| 2026-01-19 | 6.17 | 6.31 | 6.14 | 6.28 | 6.26 | qfq | 33,762,141 | 211,479,566 | 2.28% |
| 2026-01-16 | 6.08 | 6.22 | 6.04 | 6.14 | 6.12 | qfq | 34,411,887 | 211,224,138 | 1.99% |
| 2026-01-15 | 6.01 | 6.07 | 5.96 | 6.02 | 6.00 | qfq | 16,346,744 | 98,310,897 | 0.17% |
| 2026-01-14 | 6.06 | 6.12 | 5.92 | 6.01 | 5.99 | qfq | 30,118,578 | 182,029,264 | -0.83% |
| 2026-01-13 | 6.15 | 6.15 | 6.01 | 6.06 | 6.04 | qfq | 29,329,275 | 177,888,578 | -1.46% |
| 2026-01-12 | 6.08 | 6.17 | 6.05 | 6.15 | 6.13 | qfq | 30,909,856 | 189,149,260 | 0.65% |
| 2026-01-09 | 6.07 | 6.21 | 6.04 | 6.11 | 6.09 | qfq | 37,038,039 | 226,906,361 | 0.00% |
| 2026-01-08 | 5.86 | 6.16 | 5.84 | 6.11 | 6.09 | qfq | 50,214,727 | 304,934,424 | 4.27% |
| 2026-01-07 | 5.92 | 5.93 | 5.82 | 5.86 | 5.84 | qfq | 26,944,849 | 158,220,502 | -2.01% |
| 2026-01-06 | 5.82 | 5.99 | 5.80 | 5.98 | 5.96 | qfq | 27,282,289 | 161,301,242 | 2.93% |
| 2026-01-05 | 5.77 | 5.83 | 5.74 | 5.81 | 5.79 | qfq | 15,394,273 | 89,277,554 | 1.22% |
| 2025-12-31 | 5.77 | 5.77 | 5.65 | 5.74 | 5.72 | qfq | 15,026,454 | 85,897,427 | -0.17% |
| 2025-12-30 | 5.83 | 5.85 | 5.74 | 5.75 | 5.73 | qfq | 14,071,637 | 81,469,168 | -1.88% |
| 2025-12-29 | 5.84 | 5.94 | 5.80 | 5.86 | 5.84 | qfq | 16,815,113 | 99,018,430 | 0.17% |
| 2025-12-26 | 5.87 | 5.91 | 5.79 | 5.85 | 5.83 | qfq | 15,824,615 | 92,858,458 | -0.68% |
| 2025-12-25 | 5.80 | 5.91 | 5.76 | 5.89 | 5.87 | qfq | 16,698,976 | 97,825,335 | 1.55% |
| 2025-12-24 | 5.72 | 5.81 | 5.67 | 5.80 | 5.78 | qfq | 11,986,583 | 69,167,628 | 1.22% |
| 2025-12-23 | 5.76 | 5.79 | 5.71 | 5.73 | 5.71 | qfq | 10,319,231 | 59,326,972 | -0.52% |
| 2025-12-22 | 5.73 | 5.84 | 5.73 | 5.76 | 5.74 | qfq | 12,020,160 | 69,629,579 | 0.35% |
| 2025-12-19 | 5.65 | 5.75 | 5.64 | 5.74 | 5.72 | qfq | 14,596,280 | 83,411,910 | 1.59% |
| 2025-12-18 | 5.61 | 5.68 | 5.60 | 5.65 | 5.63 | qfq | 11,660,475 | 65,906,121 | 0.00% |
| 2025-12-17 | 5.62 | 5.66 | 5.51 | 5.65 | 5.63 | qfq | 16,690,915 | 93,075,412 | 1.07% |
| 2025-12-16 | 5.87 | 5.87 | 5.58 | 5.59 | 5.57 | qfq | 29,711,498 | 168,238,779 | -4.93% |
| 2025-12-15 | 5.83 | 5.99 | 5.80 | 5.88 | 5.86 | qfq | 21,283,700 | 125,495,186 | 0.51% |
| 2025-12-12 | 5.77 | 5.92 | 5.77 | 5.85 | 5.83 | qfq | 17,604,128 | 103,207,949 | 0.86% |
| 2025-12-11 | 5.78 | 5.89 | 5.77 | 5.80 | 5.78 | qfq | 17,646,775 | 102,877,063 | 0.35% |
| 2025-12-10 | 5.89 | 5.89 | 5.73 | 5.78 | 5.76 | qfq | 20,294,501 | 117,157,443 | -1.70% |
| 2025-12-09 | 5.99 | 6.01 | 5.87 | 5.88 | 5.86 | qfq | 17,825,260 | 105,768,033 | -1.84% |
| 2025-12-08 | 6.00 | 6.02 | 5.95 | 5.99 | 5.97 | qfq | 15,390,045 | 92,120,867 | -0.17% |
| 2025-12-05 | 5.90 | 6.03 | 5.86 | 6.00 | 5.98 | qfq | 18,990,770 | 113,589,740 | 1.69% |
| 2025-12-04 | 5.94 | 6.00 | 5.85 | 5.90 | 5.88 | qfq | 16,743,208 | 99,118,843 | -1.50% |
| 2025-12-03 | 5.91 | 6.03 | 5.91 | 5.99 | 5.97 | qfq | 21,417,494 | 127,863,973 | 1.18% |
| 2025-12-02 | 5.98 | 5.98 | 5.85 | 5.92 | 5.90 | qfq | 23,103,303 | 136,567,246 | -1.66% |
| 2025-12-01 | 6.01 | 6.04 | 5.97 | 6.02 | 6.00 | qfq | 12,467,388 | 74,804,980 | 0.33% |
| 2025-11-28 | 5.94 | 6.02 | 5.91 | 6.00 | 5.98 | qfq | 13,112,913 | 78,455,157 | 0.84% |
| 2025-11-27 | 5.92 | 6.06 | 5.91 | 5.95 | 5.93 | qfq | 15,723,248 | 94,219,648 | 0.34% |
| 2025-11-26 | 6.05 | 6.05 | 5.92 | 5.93 | 5.91 | qfq | 14,081,397 | 84,294,351 | -1.17% |
| 2025-11-25 | 6.00 | 6.06 | 5.95 | 6.00 | 5.98 | qfq | 19,066,592 | 114,572,565 | 0.33% |
| 2025-11-24 | 5.92 | 6.02 | 5.89 | 5.98 | 5.96 | qfq | 19,606,710 | 116,783,342 | 1.53% |
| 2025-11-21 | 6.07 | 6.16 | 5.88 | 5.89 | 5.87 | qfq | 30,879,714 | 184,779,955 | -4.23% |
| 2025-11-20 | 6.29 | 6.32 | 6.12 | 6.15 | 6.13 | qfq | 21,366,635 | 132,728,351 | -1.60% |
| 2025-11-19 | 6.30 | 6.36 | 6.20 | 6.25 | 6.23 | qfq | 23,754,300 | 148,758,762 | -1.42% |
| 2025-11-18 | 6.48 | 6.49 | 6.28 | 6.34 | 6.32 | qfq | 29,180,566 | 184,767,307 | -2.16% |
| 2025-11-17 | 6.69 | 6.70 | 6.42 | 6.48 | 6.46 | qfq | 45,519,309 | 296,032,467 | -2.99% |
| 2025-11-14 | 6.72 | 6.92 | 6.57 | 6.68 | 6.66 | qfq | 49,330,106 | 333,001,816 | -1.62% |
| 2025-11-13 | 6.80 | 6.96 | 6.70 | 6.79 | 6.77 | qfq | 46,189,950 | 315,417,622 | 0.15% |
| 2025-11-12 | 7.00 | 7.03 | 6.70 | 6.78 | 6.76 | qfq | 65,395,970 | 447,747,644 | -4.64% |
| 2025-11-11 | 6.77 | 7.15 | 6.77 | 7.11 | 7.09 | qfq | 93,126,549 | 654,011,658 | 5.02% |
| 2025-11-10 | 6.79 | 6.84 | 6.66 | 6.77 | 6.75 | qfq | 37,376,149 | 251,493,725 | 0.30% |
| 2025-11-07 | 6.87 | 6.90 | 6.73 | 6.75 | 6.73 | qfq | 36,668,499 | 249,059,741 | -1.75% |
| 2025-11-06 | 6.98 | 7.01 | 6.79 | 6.87 | 6.85 | qfq | 50,268,806 | 344,770,651 | -1.29% |
| 2025-11-05 | 6.62 | 6.99 | 6.56 | 6.96 | 6.94 | qfq | 75,559,206 | 517,444,562 | 2.96% |
| 2025-11-04 | 6.72 | 6.86 | 6.64 | 6.76 | 6.74 | qfq | 46,233,050 | 311,441,061 | 0.45% |
| 2025-11-03 | 6.76 | 6.87 | 6.58 | 6.73 | 6.71 | qfq | 42,305,301 | 283,399,514 | 0.90% |
| 2025-10-31 | 6.79 | 6.96 | 6.64 | 6.67 | 6.65 | qfq | 54,099,062 | 364,766,834 | -0.74% |
| 2025-10-30 | 6.47 | 7.15 | 6.43 | 6.72 | 6.70 | qfq | 92,626,449 | 629,536,409 | 3.23% |
| 2025-10-29 | 6.33 | 6.52 | 6.25 | 6.51 | 6.49 | qfq | 37,484,899 | 239,598,613 | 2.84% |
| 2025-10-28 | 6.50 | 6.52 | 6.32 | 6.33 | 6.31 | qfq | 42,984,543 | 274,790,849 | -3.65% |
| 2025-10-27 | 6.61 | 6.65 | 6.45 | 6.57 | 6.55 | qfq | 53,788,767 | 350,477,698 | -1.20% |
| 2025-10-24 | 6.60 | 6.84 | 6.54 | 6.65 | 6.63 | qfq | 72,309,041 | 484,789,523 | -1.04% |
| 2025-10-23 | 6.54 | 6.75 | 6.46 | 6.72 | 6.70 | qfq | 48,661,230 | 321,872,679 | 1.51% |
| 2025-10-22 | 6.45 | 6.74 | 6.33 | 6.62 | 6.60 | qfq | 52,624,333 | 345,728,853 | 2.16% |
| 2025-10-21 | 6.29 | 6.51 | 6.26 | 6.48 | 6.46 | qfq | 48,685,831 | 313,928,053 | 3.85% |
| 2025-10-20 | 6.14 | 6.32 | 6.12 | 6.24 | 6.22 | qfq | 38,041,413 | 237,073,888 | 3.31% |
| 2025-10-17 | 6.33 | 6.34 | 5.99 | 6.04 | 6.02 | qfq | 43,188,481 | 263,327,511 | -4.13% |
| 2025-10-16 | 6.50 | 6.57 | 6.29 | 6.30 | 6.28 | qfq | 43,046,922 | 274,725,956 | -3.23% |
| 2025-10-15 | 6.42 | 6.52 | 6.28 | 6.51 | 6.49 | qfq | 50,026,497 | 319,538,197 | 0.62% |
| 2025-10-14 | 6.72 | 6.99 | 6.46 | 6.47 | 6.45 | qfq | 72,445,277 | 488,231,726 | -4.43% |
| 2025-10-13 | 6.60 | 6.90 | 6.50 | 6.77 | 6.74 | qfq | 73,247,836 | 491,852,989 | -2.03% |
| 2025-10-10 | 6.55 | 6.97 | 6.46 | 6.91 | 6.88 | qfq | 103,966,194 | 702,990,977 | 4.22% |
| 2025-10-09 | 6.48 | 6.64 | 6.35 | 6.63 | 6.60 | qfq | 84,733,380 | 550,529,968 | 5.41% |
| 2025-09-30 | 6.43 | 6.56 | 6.28 | 6.29 | 6.26 | qfq | 67,625,283 | 430,459,318 | -2.02% |
| 2025-09-29 | 6.67 | 6.68 | 6.39 | 6.42 | 6.39 | qfq | 97,707,297 | 631,500,219 | -3.89% |
| 2025-09-26 | 6.14 | 7.16 | 6.10 | 6.68 | 6.65 | qfq | 168,290,199 | 1,151,382,112 | 8.09% |
| 2025-09-25 | 5.94 | 6.25 | 5.91 | 6.18 | 6.15 | qfq | 66,402,274 | 406,864,784 | 3.34% |
| 2025-09-24 | 5.95 | 6.12 | 5.91 | 5.98 | 5.95 | qfq | 44,232,059 | 264,870,560 | -0.33% |
| 2025-09-23 | 5.85 | 6.14 | 5.81 | 6.00 | 5.97 | qfq | 58,861,821 | 350,907,262 | 2.21% |
| 2025-09-22 | 5.85 | 5.89 | 5.75 | 5.87 | 5.84 | qfq | 35,498,835 | 206,369,457 | -0.17% |
| 2025-09-19 | 6.08 | 6.18 | 5.84 | 5.88 | 5.85 | qfq | 55,680,455 | 332,577,326 | -3.45% |
| 2025-09-18 | 5.98 | 6.44 | 5.87 | 6.09 | 6.06 | qfq | 104,092,638 | 642,542,534 | 1.67% |
| 2025-09-17 | 5.80 | 6.04 | 5.74 | 5.99 | 5.96 | qfq | 53,447,700 | 315,888,000 | 2.92% |
| 2025-09-16 | 5.83 | 5.87 | 5.71 | 5.82 | 5.79 | qfq | 28,041,722 | 162,336,132 | -0.51% |
| 2025-09-15 | 5.73 | 5.90 | 5.73 | 5.85 | 5.82 | qfq | 39,126,064 | 229,085,373 | 1.74% |
| 2025-09-12 | 5.78 | 5.80 | 5.73 | 5.75 | 5.72 | qfq | 32,228,874 | 185,663,304 | -0.86% |
| 2025-09-11 | 5.70 | 5.80 | 5.62 | 5.80 | 5.77 | qfq | 33,742,926 | 193,377,207 | 1.58% |
| 2025-09-10 | 5.75 | 5.78 | 5.67 | 5.71 | 5.68 | qfq | 24,881,282 | 142,089,423 | -1.04% |
| 2025-09-09 | 5.71 | 5.92 | 5.69 | 5.77 | 5.74 | qfq | 40,005,882 | 231,732,861 | 0.35% |
| 2025-09-08 | 5.76 | 5.81 | 5.67 | 5.75 | 5.72 | qfq | 40,542,086 | 232,365,661 | 0.17% |
| 2025-09-05 | 5.43 | 5.74 | 5.40 | 5.74 | 5.71 | qfq | 61,404,526 | 346,582,845 | 5.90% |
| 2025-09-04 | 5.38 | 5.53 | 5.36 | 5.42 | 5.39 | qfq | 22,332,223 | 121,849,183 | 0.74% |
| 2025-09-03 | 5.46 | 5.51 | 5.36 | 5.38 | 5.36 | qfq | 17,133,070 | 92,806,359 | -1.65% |
| 2025-09-02 | 5.55 | 5.58 | 5.39 | 5.47 | 5.44 | qfq | 18,334,601 | 100,392,732 | -1.62% |
| 2025-09-01 | 5.53 | 5.57 | 5.46 | 5.56 | 5.53 | qfq | 16,122,104 | 88,996,693 | 0.91% |
| 2025-08-29 | 5.55 | 5.59 | 5.50 | 5.51 | 5.48 | qfq | 14,960,246 | 82,755,940 | -1.08% |
| 2025-08-28 | 5.57 | 5.64 | 5.36 | 5.57 | 5.54 | qfq | 27,001,105 | 148,896,622 | 0.00% |
| 2025-08-27 | 5.74 | 5.77 | 5.57 | 5.57 | 5.54 | qfq | 29,711,524 | 168,730,945 | -2.96% |
| 2025-08-26 | 5.73 | 5.80 | 5.67 | 5.74 | 5.71 | qfq | 25,514,571 | 146,251,809 | -0.35% |
| 2025-08-25 | 5.58 | 5.80 | 5.58 | 5.76 | 5.73 | qfq | 40,338,440 | 231,167,842 | 1.05% |
| 2025-08-22 | 5.69 | 5.71 | 5.62 | 5.70 | 5.67 | qfq | 26,635,937 | 150,888,676 | -0.18% |
| 2025-08-21 | 5.66 | 5.73 | 5.60 | 5.71 | 5.68 | qfq | 31,023,528 | 175,810,748 | 0.88% |
| 2025-08-20 | 5.59 | 5.66 | 5.56 | 5.66 | 5.63 | qfq | 22,394,689 | 125,708,904 | 1.25% |
| 2025-08-19 | 5.61 | 5.62 | 5.55 | 5.59 | 5.56 | qfq | 20,197,713 | 112,670,446 | -0.36% |
| 2025-08-18 | 5.58 | 5.64 | 5.55 | 5.61 | 5.58 | qfq | 23,659,765 | 132,295,374 | 0.90% |
| 2025-08-15 | 5.41 | 5.59 | 5.41 | 5.56 | 5.53 | qfq | 25,492,341 | 141,059,649 | 2.58% |
| 2025-08-14 | 5.55 | 5.56 | 5.42 | 5.42 | 5.39 | qfq | 19,777,138 | 108,047,694 | -1.81% |
| 2025-08-13 | 5.56 | 5.58 | 5.51 | 5.52 | 5.49 | qfq | 16,601,604 | 91,878,673 | -0.54% |
| 2025-08-12 | 5.59 | 5.59 | 5.52 | 5.55 | 5.52 | qfq | 16,304,259 | 90,460,471 | -0.89% |
| 2025-08-11 | 5.57 | 5.61 | 5.51 | 5.60 | 5.57 | qfq | 27,156,364 | 151,535,467 | 0.72% |
| 2025-08-08 | 5.44 | 5.63 | 5.41 | 5.56 | 5.53 | qfq | 40,832,748 | 226,753,559 | 2.58% |
| 2025-08-07 | 5.50 | 5.50 | 5.38 | 5.42 | 5.39 | qfq | 23,521,367 | 127,518,666 | -1.81% |
| 2025-08-06 | 5.54 | 5.57 | 5.50 | 5.52 | 5.49 | qfq | 14,509,807 | 80,199,573 | -0.36% |
| 2025-08-05 | 5.50 | 5.54 | 5.47 | 5.54 | 5.51 | qfq | 13,466,922 | 74,182,330 | 1.09% |
| 2025-08-04 | 5.38 | 5.49 | 5.35 | 5.48 | 5.45 | qfq | 13,629,890 | 74,312,439 | 1.29% |
| 2025-08-01 | 5.39 | 5.46 | 5.37 | 5.41 | 5.38 | qfq | 13,217,607 | 71,564,159 | 0.37% |
| 2025-07-31 | 5.48 | 5.51 | 5.36 | 5.39 | 5.37 | qfq | 17,310,435 | 93,903,421 | -1.82% |
| 2025-07-30 | 5.52 | 5.54 | 5.46 | 5.49 | 5.46 | qfq | 12,285,092 | 67,615,600 | -0.90% |
| 2025-07-29 | 5.51 | 5.55 | 5.44 | 5.54 | 5.51 | qfq | 15,843,416 | 86,836,962 | 0.00% |
| 2025-07-28 | 5.55 | 5.58 | 5.51 | 5.54 | 5.51 | qfq | 15,312,502 | 84,839,321 | -0.18% |
| 2025-07-25 | 5.67 | 5.68 | 5.54 | 5.55 | 5.52 | qfq | 27,164,540 | 151,488,186 | -2.29% |
| 2025-07-24 | 5.65 | 5.69 | 5.63 | 5.68 | 5.65 | qfq | 19,612,580 | 111,132,200 | 0.35% |
| 2025-07-23 | 5.74 | 5.76 | 5.62 | 5.66 | 5.63 | qfq | 33,400,280 | 189,573,520 | -1.74% |
| 2025-07-22 | 5.69 | 5.78 | 5.63 | 5.76 | 5.73 | qfq | 37,233,351 | 212,978,929 | 1.77% |
| 2025-07-21 | 5.53 | 5.66 | 5.51 | 5.66 | 5.63 | qfq | 23,812,245 | 133,478,933 | 2.35% |
| 2025-07-18 | 5.55 | 5.57 | 5.46 | 5.53 | 5.50 | qfq | 20,014,650 | 110,191,508 | -0.36% |
| 2025-07-17 | 5.51 | 5.55 | 5.48 | 5.55 | 5.52 | qfq | 14,933,220 | 82,336,774 | 1.09% |
| 2025-07-16 | 5.51 | 5.53 | 5.43 | 5.49 | 5.46 | qfq | 15,349,744 | 84,214,747 | -0.18% |
| 2025-07-15 | 5.70 | 5.70 | 5.47 | 5.50 | 5.47 | qfq | 29,094,305 | 161,607,080 | -3.00% |
| 2025-07-14 | 5.58 | 5.69 | 5.57 | 5.67 | 5.64 | qfq | 24,084,500 | 136,280,964 | 1.43% |
| 2025-07-11 | 5.57 | 5.61 | 5.47 | 5.59 | 5.56 | qfq | 28,420,134 | 157,471,406 | -0.18% |
| 2025-07-10 | 5.60 | 5.64 | 5.57 | 5.60 | 5.57 | qfq | 23,855,690 | 133,511,297 | 0.00% |
| 2025-07-09 | 5.72 | 5.76 | 5.58 | 5.60 | 5.57 | qfq | 34,759,999 | 196,789,215 | -2.27% |
| 2025-07-08 | 5.66 | 5.77 | 5.57 | 5.73 | 5.70 | qfq | 38,281,152 | 217,258,100 | 0.70% |
| 2025-07-07 | 5.64 | 5.69 | 5.60 | 5.69 | 5.66 | qfq | 24,168,220 | 136,870,190 | 0.71% |
| 2025-07-04 | 5.88 | 5.91 | 5.64 | 5.65 | 5.62 | qfq | 48,831,049 | 279,176,709 | -3.25% |
| 2025-07-03 | 5.91 | 6.08 | 5.80 | 5.84 | 5.81 | qfq | 74,092,749 | 436,651,233 | -2.99% |
| 2025-07-02 | 5.98 | 6.50 | 5.86 | 6.02 | 5.99 | qfq | 118,086,767 | 718,525,767 | 7.12% |
| 2025-07-01 | 5.67 | 5.68 | 5.55 | 5.62 | 5.59 | qfq | 26,259,195 | 146,955,982 | -1.40% |
| 2025-06-30 | 5.66 | 5.76 | 5.61 | 5.70 | 5.67 | qfq | 36,141,418 | 204,825,836 | 0.18% |
| 2025-06-27 | 5.71 | 5.83 | 5.67 | 5.69 | 5.66 | qfq | 39,900,495 | 228,284,455 | -1.56% |
| 2025-06-26 | 5.53 | 5.82 | 5.53 | 5.78 | 5.75 | qfq | 67,427,999 | 385,400,921 | 3.96% |
| 2025-06-25 | 5.59 | 5.64 | 5.50 | 5.56 | 5.53 | qfq | 39,054,351 | 216,632,196 | -0.71% |
| 2025-06-24 | 5.70 | 5.72 | 5.50 | 5.60 | 5.57 | qfq | 48,009,787 | 268,531,132 | 0.00% |
| 2025-06-23 | 5.24 | 5.88 | 5.14 | 5.60 | 5.57 | qfq | 63,624,240 | 352,849,252 | 6.87% |
| 2025-06-20 | 5.34 | 5.39 | 5.23 | 5.24 | 5.22 | qfq | 32,255,541 | 170,707,326 | -3.68% |
| 2025-06-19 | 5.38 | 5.59 | 5.23 | 5.44 | 5.41 | qfq | 55,338,947 | 297,314,514 | -0.37% |
| 2025-06-18 | 5.31 | 5.54 | 5.29 | 5.46 | 5.43 | qfq | 54,084,132 | 293,231,536 | 2.25% |
| 2025-06-17 | 5.42 | 5.43 | 5.31 | 5.34 | 5.32 | qfq | 42,718,453 | 228,497,677 | -1.29% |
| 2025-06-16 | 5.14 | 5.41 | 5.13 | 5.41 | 5.38 | qfq | 65,984,123 | 351,782,213 | 5.05% |
| 2025-06-13 | 5.05 | 5.30 | 5.05 | 5.15 | 5.13 | qfq | 55,009,751 | 285,856,997 | 1.58% |
| 2025-06-12 | 5.09 | 5.09 | 5.04 | 5.07 | 5.05 | qfq | 15,631,200 | 79,146,056 | -0.39% |
| 2025-06-11 | 5.06 | 5.12 | 5.05 | 5.09 | 5.07 | qfq | 17,994,932 | 91,536,036 | 0.39% |
| 2025-06-10 | 5.15 | 5.15 | 5.00 | 5.07 | 5.05 | qfq | 25,423,491 | 129,267,642 | -1.17% |
| 2025-06-09 | 5.13 | 5.17 | 5.11 | 5.13 | 5.11 | qfq | 21,534,645 | 110,489,515 | 0.20% |
| 2025-06-06 | 5.11 | 5.14 | 5.08 | 5.12 | 5.10 | qfq | 21,074,501 | 107,601,157 | -0.39% |
| 2025-06-05 | 5.16 | 5.22 | 5.10 | 5.14 | 5.12 | qfq | 34,686,663 | 178,636,729 | -0.77% |
| 2025-06-04 | 5.25 | 5.31 | 5.15 | 5.18 | 5.16 | qfq | 43,650,089 | 226,622,411 | -1.52% |
| 2025-06-03 | 5.11 | 5.32 | 5.07 | 5.26 | 5.24 | qfq | 61,708,181 | 321,571,522 | 1.35% |
| 2025-05-30 | 4.95 | 5.22 | 4.86 | 5.19 | 5.17 | qfq | 83,986,943 | 429,089,990 | 4.43% |
| 2025-05-29 | 4.91 | 5.01 | 4.88 | 4.97 | 4.95 | qfq | 27,935,800 | 138,965,426 | 0.40% |
| 2025-05-28 | 4.90 | 5.04 | 4.87 | 4.95 | 4.93 | qfq | 29,858,426 | 147,898,295 | 1.43% |
| 2025-05-27 | 4.84 | 4.90 | 4.79 | 4.88 | 4.86 | qfq | 15,150,990 | 73,436,848 | 0.62% |
| 2025-05-26 | 4.76 | 4.85 | 4.73 | 4.85 | 4.83 | qfq | 16,649,673 | 80,209,705 | 2.11% |
| 2025-05-23 | 4.82 | 4.89 | 4.75 | 4.75 | 4.73 | qfq | 19,751,961 | 95,160,284 | -1.66% |
| 2025-05-22 | 4.96 | 4.97 | 4.82 | 4.83 | 4.81 | qfq | 25,411,400 | 124,164,410 | -2.82% |
| 2025-05-21 | 4.99 | 5.06 | 4.93 | 4.97 | 4.95 | qfq | 24,892,770 | 124,078,803 | -0.40% |
| 2025-05-20 | 4.98 | 5.02 | 4.93 | 4.99 | 4.97 | qfq | 18,472,632 | 91,982,028 | -0.20% |
| 2025-05-19 | 4.95 | 5.00 | 4.87 | 5.00 | 4.98 | qfq | 18,606,455 | 92,082,855 | 1.21% |
| 2025-05-16 | 4.88 | 4.95 | 4.87 | 4.94 | 4.92 | qfq | 18,582,966 | 91,694,283 | 1.23% |
| 2025-05-15 | 4.94 | 4.96 | 4.87 | 4.88 | 4.86 | qfq | 22,266,374 | 109,108,008 | -1.61% |
| 2025-05-14 | 4.97 | 5.00 | 4.91 | 4.96 | 4.94 | qfq | 24,248,600 | 120,099,425 | -0.40% |
| 2025-05-13 | 5.12 | 5.12 | 4.96 | 4.98 | 4.96 | qfq | 29,442,692 | 147,617,289 | -0.99% |
| 2025-05-12 | 5.02 | 5.06 | 4.98 | 5.03 | 5.01 | qfq | 26,702,205 | 134,161,789 | 1.21% |
| 2025-05-09 | 5.01 | 5.06 | 4.95 | 4.97 | 4.95 | qfq | 26,084,110 | 130,209,528 | -1.39% |
| 2025-05-08 | 5.02 | 5.05 | 4.96 | 5.04 | 5.02 | qfq | 32,466,878 | 163,070,580 | -0.40% |
| 2025-05-07 | 5.01 | 5.11 | 4.96 | 5.06 | 5.04 | qfq | 57,040,864 | 286,859,320 | 2.22% |
| 2025-05-06 | 4.79 | 4.96 | 4.78 | 4.95 | 4.93 | qfq | 41,718,771 | 203,733,871 | 4.21% |
| 2025-04-30 | 4.77 | 4.88 | 4.74 | 4.75 | 4.73 | qfq | 38,424,695 | 184,147,088 | 0.64% |
| 2025-04-29 | 4.76 | 4.80 | 4.71 | 4.72 | 4.70 | qfq | 30,056,784 | 142,631,721 | -0.84% |
| 2025-04-28 | 4.90 | 4.93 | 4.74 | 4.76 | 4.74 | qfq | 38,923,000 | 186,516,529 | -2.26% |
| 2025-04-25 | 4.96 | 5.03 | 4.84 | 4.87 | 4.85 | qfq | 71,392,574 | 348,932,616 | -4.51% |
| 2025-04-24 | 4.59 | 5.25 | 4.58 | 5.10 | 5.08 | qfq | 122,251,610 | 594,269,903 | 13.84% |
| 2025-04-23 | 4.47 | 4.52 | 4.41 | 4.48 | 4.46 | qfq | 28,206,905 | 126,294,811 | 0.45% |
| 2025-04-22 | 4.51 | 4.55 | 4.45 | 4.46 | 4.44 | qfq | 25,564,840 | 114,668,241 | -1.55% |
| 2025-04-21 | 4.42 | 4.62 | 4.39 | 4.53 | 4.51 | qfq | 34,983,540 | 158,067,425 | 1.80% |
| 2025-04-18 | 4.34 | 4.47 | 4.32 | 4.45 | 4.43 | qfq | 30,574,000 | 134,667,958 | 2.30% |
| 2025-04-17 | 4.34 | 4.41 | 4.32 | 4.35 | 4.33 | qfq | 20,514,990 | 89,824,509 | -0.46% |
| 2025-04-16 | 4.47 | 4.47 | 4.29 | 4.37 | 4.35 | qfq | 27,781,790 | 121,283,207 | -2.46% |
| 2025-04-15 | 4.56 | 4.56 | 4.43 | 4.48 | 4.46 | qfq | 23,475,146 | 105,032,883 | -0.88% |
| 2025-04-14 | 4.47 | 4.58 | 4.46 | 4.52 | 4.50 | qfq | 35,130,879 | 159,154,593 | 2.49% |
| 2025-04-11 | 4.38 | 4.48 | 4.35 | 4.41 | 4.39 | qfq | 32,715,843 | 145,055,983 | -0.45% |
| 2025-04-10 | 4.54 | 4.58 | 4.42 | 4.43 | 4.41 | qfq | 50,484,588 | 227,190,105 | 0.68% |
| 2025-04-09 | 4.13 | 4.41 | 3.88 | 4.40 | 4.38 | qfq | 59,333,475 | 249,959,016 | 4.76% |
| 2025-04-08 | 4.11 | 4.34 | 4.11 | 4.20 | 4.18 | qfq | 56,619,434 | 239,438,574 | 4.74% |
| 2025-04-07 | 4.58 | 4.66 | 3.97 | 4.01 | 3.99 | qfq | 76,890,469 | 326,803,827 | -18.99% |
| 2025-04-03 | 5.01 | 5.08 | 4.91 | 4.95 | 4.93 | qfq | 40,666,994 | 202,774,594 | -1.98% |
| 2025-04-02 | 5.15 | 5.17 | 5.03 | 5.05 | 5.03 | qfq | 39,116,440 | 199,148,886 | -0.98% |
| 2025-04-01 | 5.08 | 5.25 | 5.08 | 5.10 | 5.08 | qfq | 47,085,030 | 242,241,100 | 1.19% |
| 2025-03-31 | 5.18 | 5.23 | 4.99 | 5.04 | 5.02 | qfq | 56,054,095 | 284,104,825 | -3.26% |
| 2025-03-28 | 5.51 | 5.66 | 5.19 | 5.21 | 5.19 | qfq | 89,712,356 | 478,686,815 | -7.62% |
| 2025-03-27 | 6.00 | 6.01 | 5.56 | 5.64 | 5.61 | qfq | 112,899,892 | 643,023,599 | -9.03% |
| 2025-03-26 | 6.01 | 6.35 | 5.88 | 6.20 | 6.17 | qfq | 125,335,728 | 769,454,372 | -1.59% |
| 2025-03-25 | 6.09 | 6.65 | 5.82 | 6.30 | 6.27 | qfq | 170,147,909 | 1,070,899,344 | 0.80% |
| 2025-03-24 | 6.70 | 6.86 | 6.10 | 6.25 | 6.22 | qfq | 236,094,623 | 1,543,223,831 | -1.11% |
| 2025-03-21 | 5.38 | 6.32 | 5.27 | 6.32 | 6.29 | qfq | 127,789,972 | 770,810,998 | 19.92% |
| 2025-03-20 | 4.96 | 5.42 | 4.89 | 5.27 | 5.25 | qfq | 84,585,802 | 438,030,014 | 6.25% |
| 2025-03-19 | 4.81 | 5.18 | 4.75 | 4.96 | 4.94 | qfq | 55,232,194 | 276,527,634 | 3.12% |
| 2025-03-18 | 4.76 | 4.81 | 4.72 | 4.81 | 4.79 | qfq | 14,238,915 | 67,948,019 | 1.05% |
| 2025-03-17 | 4.76 | 4.83 | 4.74 | 4.76 | 4.74 | qfq | 15,818,639 | 75,621,618 | 0.42% |
| 2025-03-14 | 4.62 | 4.74 | 4.61 | 4.74 | 4.72 | qfq | 16,685,032 | 78,248,141 | 2.60% |
| 2025-03-13 | 4.67 | 4.69 | 4.56 | 4.62 | 4.60 | qfq | 9,871,239 | 45,524,949 | -1.28% |
| 2025-03-12 | 4.65 | 4.72 | 4.60 | 4.68 | 4.66 | qfq | 11,514,050 | 53,643,944 | 0.86% |
| 2025-03-11 | 4.57 | 4.65 | 4.54 | 4.64 | 4.62 | qfq | 8,664,435 | 39,814,870 | 0.43% |
| 2025-03-10 | 4.59 | 4.63 | 4.55 | 4.62 | 4.60 | qfq | 7,024,301 | 32,239,085 | 0.87% |
| 2025-03-07 | 4.65 | 4.65 | 4.55 | 4.58 | 4.56 | qfq | 9,829,430 | 45,129,605 | -1.72% |
| 2025-03-06 | 4.58 | 4.67 | 4.55 | 4.66 | 4.64 | qfq | 12,022,570 | 55,665,390 | 2.42% |
| 2025-03-05 | 4.60 | 4.63 | 4.50 | 4.55 | 4.53 | qfq | 11,071,345 | 50,265,481 | -1.30% |
| 2025-03-04 | 4.64 | 4.65 | 4.57 | 4.61 | 4.59 | qfq | 9,030,962 | 41,562,204 | -0.43% |
| 2025-03-03 | 4.62 | 4.71 | 4.60 | 4.63 | 4.61 | qfq | 9,996,174 | 46,594,677 | 0.65% |
| 2025-02-28 | 4.72 | 4.73 | 4.58 | 4.60 | 4.58 | qfq | 10,689,241 | 49,671,795 | -2.75% |
| 2025-02-27 | 4.80 | 4.82 | 4.66 | 4.73 | 4.71 | qfq | 13,369,100 | 63,151,522 | -1.46% |
| 2025-02-26 | 4.76 | 4.82 | 4.73 | 4.80 | 4.78 | qfq | 11,597,265 | 55,341,890 | 0.84% |
| 2025-02-25 | 4.72 | 4.84 | 4.70 | 4.76 | 4.74 | qfq | 13,419,042 | 64,003,210 | -0.42% |
| 2025-02-24 | 4.63 | 4.85 | 4.61 | 4.78 | 4.76 | qfq | 19,655,744 | 93,379,853 | 2.58% |
| 2025-02-21 | 4.56 | 4.78 | 4.54 | 4.66 | 4.64 | qfq | 18,607,133 | 86,926,074 | 2.64% |
| 2025-02-20 | 4.55 | 4.56 | 4.49 | 4.54 | 4.52 | qfq | 7,872,783 | 35,622,594 | -0.22% |
| 2025-02-19 | 4.51 | 4.58 | 4.51 | 4.55 | 4.53 | qfq | 7,722,398 | 35,126,867 | 0.44% |
| 2025-02-18 | 4.70 | 4.72 | 4.51 | 4.53 | 4.51 | qfq | 11,510,985 | 53,009,650 | -3.41% |
| 2025-02-17 | 4.61 | 4.69 | 4.61 | 4.69 | 4.67 | qfq | 11,484,940 | 53,460,414 | 1.96% |
| 2025-02-14 | 4.57 | 4.61 | 4.55 | 4.60 | 4.58 | qfq | 8,294,601 | 38,068,724 | 0.66% |
| 2025-02-13 | 4.62 | 4.63 | 4.55 | 4.57 | 4.55 | qfq | 7,967,728 | 36,540,816 | -1.08% |
| 2025-02-12 | 4.58 | 4.62 | 4.55 | 4.62 | 4.60 | qfq | 7,011,809 | 32,203,917 | 1.09% |
| 2025-02-11 | 4.61 | 4.62 | 4.54 | 4.57 | 4.55 | qfq | 8,226,315 | 37,561,695 | -1.08% |
| 2025-02-10 | 4.58 | 4.64 | 4.55 | 4.62 | 4.60 | qfq | 8,233,050 | 37,798,644 | 1.09% |
| 2025-02-07 | 4.51 | 4.62 | 4.46 | 4.57 | 4.55 | qfq | 13,710,004 | 62,459,959 | 2.01% |
| 2025-02-06 | 4.41 | 4.48 | 4.36 | 4.48 | 4.46 | qfq | 10,012,849 | 44,393,339 | 1.36% |
| 2025-02-05 | 4.39 | 4.43 | 4.36 | 4.42 | 4.40 | qfq | 7,330,120 | 32,282,775 | 1.38% |
| 2025-01-27 | 4.45 | 4.46 | 4.36 | 4.36 | 4.34 | qfq | 12,802,163 | 56,307,038 | -3.11% |
| 2025-01-24 | 4.52 | 4.53 | 4.48 | 4.50 | 4.48 | qfq | 7,329,882 | 32,983,992 | 0.00% |
| 2025-01-23 | 4.54 | 4.65 | 4.50 | 4.50 | 4.48 | qfq | 8,705,370 | 39,725,820 | -0.44% |
| 2025-01-22 | 4.52 | 4.56 | 4.49 | 4.52 | 4.50 | qfq | 6,430,790 | 29,070,753 | -0.66% |
| 2025-01-21 | 4.64 | 4.66 | 4.52 | 4.55 | 4.53 | qfq | 7,697,110 | 35,159,067 | -1.73% |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.63 | 4.61 | qfq | 7,306,991 | 33,873,575 | 0.00% |
| 2025-01-17 | 4.62 | 4.74 | 4.60 | 4.63 | 4.61 | qfq | 10,871,813 | 50,806,972 | 0.22% |
| 2025-01-16 | 4.62 | 4.70 | 4.58 | 4.62 | 4.60 | qfq | 7,921,890 | 36,779,545 | 0.22% |
| 2025-01-15 | 4.64 | 4.69 | 4.57 | 4.61 | 4.59 | qfq | 8,711,033 | 40,213,769 | -0.65% |
| 2025-01-14 | 4.50 | 4.64 | 4.48 | 4.64 | 4.62 | qfq | 8,603,387 | 39,485,648 | 3.34% |
| 2025-01-13 | 4.41 | 4.50 | 4.36 | 4.49 | 4.47 | qfq | 6,137,327 | 27,303,129 | 0.90% |
| 2025-01-10 | 4.62 | 4.65 | 4.45 | 4.45 | 4.43 | qfq | 9,273,230 | 42,074,282 | -3.89% |
| 2025-01-09 | 4.56 | 4.66 | 4.56 | 4.63 | 4.61 | qfq | 6,658,565 | 30,865,352 | 0.22% |
| 2025-01-08 | 4.69 | 4.69 | 4.52 | 4.62 | 4.60 | qfq | 9,224,821 | 42,471,478 | -1.28% |
| 2025-01-07 | 4.60 | 4.68 | 4.55 | 4.68 | 4.66 | qfq | 7,349,490 | 33,948,282 | 1.74% |
| 2025-01-06 | 4.64 | 4.66 | 4.49 | 4.60 | 4.58 | qfq | 8,536,557 | 39,243,743 | -0.43% |
| 2025-01-03 | 4.80 | 4.81 | 4.60 | 4.62 | 4.60 | qfq | 13,733,779 | 64,485,891 | -3.35% |
| 2025-01-02 | 5.00 | 5.00 | 4.74 | 4.78 | 4.76 | qfq | 17,730,670 | 86,099,147 | -4.02% |
| 2024-12-31 | 5.08 | 5.13 | 4.98 | 4.98 | 4.96 | qfq | 9,760,082 | 49,016,234 | -2.16% |
| 2024-12-30 | 5.15 | 5.15 | 5.05 | 5.09 | 5.07 | qfq | 8,724,148 | 44,333,890 | -1.17% |
| 2024-12-27 | 5.03 | 5.17 | 5.02 | 5.15 | 5.13 | qfq | 13,816,487 | 70,751,140 | 2.39% |
| 2024-12-26 | 5.07 | 5.08 | 5.01 | 5.03 | 5.01 | qfq | 6,760,902 | 34,089,034 | 0.40% |
| 2024-12-25 | 5.12 | 5.13 | 4.96 | 5.01 | 4.99 | qfq | 12,987,370 | 65,224,277 | -2.34% |
| 2024-12-24 | 5.08 | 5.22 | 5.06 | 5.13 | 5.11 | qfq | 11,649,707 | 59,935,485 | 1.38% |
| 2024-12-23 | 5.21 | 5.21 | 5.03 | 5.06 | 5.04 | qfq | 14,545,230 | 74,272,068 | -2.88% |
| 2024-12-20 | 5.23 | 5.26 | 5.17 | 5.21 | 5.19 | qfq | 9,930,600 | 51,739,619 | 0.19% |
| 2024-12-19 | 5.18 | 5.22 | 5.12 | 5.20 | 5.18 | qfq | 12,028,951 | 62,210,463 | -1.33% |
| 2024-12-18 | 5.25 | 5.37 | 5.18 | 5.27 | 5.25 | qfq | 16,204,100 | 85,699,436 | 1.35% |
| 2024-12-17 | 5.26 | 5.28 | 5.14 | 5.20 | 5.18 | qfq | 15,842,269 | 82,629,055 | -1.52% |
| 2024-12-16 | 5.33 | 5.40 | 5.24 | 5.28 | 5.26 | qfq | 12,213,200 | 64,934,293 | -0.38% |
| 2024-12-13 | 5.44 | 5.44 | 5.29 | 5.30 | 5.28 | qfq | 18,868,370 | 101,082,079 | -3.11% |
| 2024-12-12 | 5.47 | 5.48 | 5.37 | 5.47 | 5.44 | qfq | 18,584,339 | 100,937,736 | 0.18% |
| 2024-12-11 | 5.42 | 5.48 | 5.40 | 5.46 | 5.43 | qfq | 14,109,727 | 76,908,216 | 0.55% |
| 2024-12-10 | 5.59 | 5.63 | 5.41 | 5.43 | 5.40 | qfq | 19,779,510 | 108,653,483 | -0.18% |
| 2024-12-09 | 5.52 | 5.55 | 5.38 | 5.44 | 5.41 | qfq | 17,621,476 | 96,239,501 | -1.45% |
| 2024-12-06 | 5.47 | 5.54 | 5.38 | 5.52 | 5.49 | qfq | 19,959,951 | 109,307,441 | 0.91% |
| 2024-12-05 | 5.45 | 5.50 | 5.41 | 5.47 | 5.44 | qfq | 13,167,800 | 72,008,064 | 0.00% |
| 2024-12-04 | 5.51 | 5.55 | 5.41 | 5.47 | 5.44 | qfq | 17,021,227 | 92,949,062 | -1.44% |
| 2024-12-03 | 5.58 | 5.63 | 5.48 | 5.55 | 5.52 | qfq | 21,390,762 | 118,791,757 | -0.18% |
| 2024-12-02 | 5.40 | 5.57 | 5.35 | 5.56 | 5.53 | qfq | 22,491,948 | 123,456,297 | 2.58% |
| 2024-11-29 | 5.29 | 5.47 | 5.29 | 5.42 | 5.39 | qfq | 18,962,343 | 102,588,972 | 2.07% |
| 2024-11-28 | 5.27 | 5.42 | 5.23 | 5.31 | 5.29 | qfq | 17,283,110 | 92,296,278 | 0.57% |
| 2024-11-27 | 5.12 | 5.28 | 4.99 | 5.28 | 5.26 | qfq | 17,015,465 | 87,439,935 | 3.33% |
| 2024-11-26 | 5.21 | 5.24 | 5.10 | 5.11 | 5.09 | qfq | 10,224,082 | 52,688,482 | -2.11% |
| 2024-11-25 | 5.14 | 5.23 | 5.11 | 5.22 | 5.20 | qfq | 14,105,590 | 73,073,378 | 2.35% |
| 2024-11-22 | 5.35 | 5.36 | 5.09 | 5.10 | 5.08 | qfq | 17,923,005 | 93,802,347 | -4.85% |
| 2024-11-21 | 5.40 | 5.44 | 5.30 | 5.36 | 5.34 | qfq | 12,291,209 | 66,018,247 | -0.74% |
| 2024-11-20 | 5.31 | 5.42 | 5.28 | 5.40 | 5.38 | qfq | 15,608,652 | 83,672,098 | 0.93% |
| 2024-11-19 | 5.26 | 5.35 | 5.19 | 5.35 | 5.33 | qfq | 18,498,967 | 97,575,335 | 1.13% |
| 2024-11-18 | 5.32 | 5.47 | 5.17 | 5.29 | 5.27 | qfq | 28,860,352 | 154,107,414 | 1.93% |
| 2024-11-15 | 5.38 | 5.40 | 5.18 | 5.19 | 5.17 | qfq | 20,367,684 | 107,673,166 | -2.81% |
| 2024-11-14 | 5.59 | 5.61 | 5.31 | 5.34 | 5.32 | qfq | 24,474,221 | 132,813,812 | -4.30% |
| 2024-11-13 | 5.56 | 5.64 | 5.45 | 5.58 | 5.55 | qfq | 18,407,268 | 101,993,418 | -0.36% |
| 2024-11-12 | 5.70 | 5.75 | 5.51 | 5.60 | 5.57 | qfq | 27,876,607 | 157,487,190 | -1.58% |
| 2024-11-11 | 5.52 | 5.70 | 5.45 | 5.69 | 5.66 | qfq | 30,207,869 | 168,682,304 | 3.08% |
| 2024-11-08 | 5.68 | 5.73 | 5.51 | 5.52 | 5.49 | qfq | 33,666,632 | 188,331,367 | -1.95% |
| 2024-11-07 | 5.40 | 5.70 | 5.38 | 5.63 | 5.60 | qfq | 40,765,199 | 226,375,794 | 2.93% |
| 2024-11-06 | 5.41 | 5.63 | 5.38 | 5.47 | 5.44 | qfq | 34,311,487 | 188,523,936 | 0.92% |
| 2024-11-05 | 5.25 | 5.42 | 5.22 | 5.42 | 5.39 | qfq | 26,639,581 | 142,548,771 | 2.85% |
| 2024-11-04 | 5.20 | 5.30 | 5.17 | 5.27 | 5.25 | qfq | 15,020,373 | 78,779,555 | 1.35% |
| 2024-11-01 | 5.44 | 5.44 | 5.17 | 5.20 | 5.18 | qfq | 28,619,840 | 150,873,023 | -4.06% |
| 2024-10-31 | 5.39 | 5.48 | 5.32 | 5.42 | 5.39 | qfq | 30,487,142 | 165,174,473 | 3.04% |
| 2024-10-30 | 5.24 | 5.35 | 5.19 | 5.26 | 5.24 | qfq | 20,614,770 | 108,573,403 | -0.38% |
| 2024-10-29 | 5.50 | 5.58 | 5.28 | 5.28 | 5.26 | qfq | 34,059,562 | 183,621,504 | -3.83% |
| 2024-10-28 | 5.40 | 5.51 | 5.36 | 5.49 | 5.46 | qfq | 44,010,511 | 238,975,479 | -1.79% |
| 2024-10-25 | 5.38 | 5.66 | 5.38 | 5.59 | 5.56 | qfq | 37,421,110 | 207,429,097 | 3.33% |
| 2024-10-24 | 5.53 | 5.59 | 5.39 | 5.41 | 5.38 | qfq | 38,945,905 | 212,296,633 | -4.92% |
| 2024-10-23 | 5.48 | 5.98 | 5.45 | 5.69 | 5.66 | qfq | 78,249,124 | 451,693,820 | 4.40% |
| 2024-10-22 | 5.26 | 5.55 | 5.22 | 5.45 | 5.42 | qfq | 44,127,926 | 239,512,959 | 2.44% |
| 2024-10-21 | 5.09 | 5.52 | 5.07 | 5.32 | 5.30 | qfq | 41,129,623 | 216,925,861 | 4.52% |
| 2024-10-18 | 4.96 | 5.19 | 4.91 | 5.09 | 5.07 | qfq | 26,417,496 | 133,339,777 | 2.62% |
| 2024-10-17 | 5.06 | 5.17 | 4.93 | 4.96 | 4.94 | qfq | 27,168,429 | 137,236,089 | -3.50% |
| 2024-10-16 | 4.83 | 5.39 | 4.82 | 5.14 | 5.12 | qfq | 36,830,848 | 188,276,621 | 4.47% |
| 2024-10-15 | 5.03 | 5.08 | 4.91 | 4.92 | 4.90 | qfq | 19,570,894 | 97,650,163 | -2.77% |
| 2024-10-14 | 5.03 | 5.09 | 4.92 | 5.06 | 5.04 | qfq | 22,437,168 | 112,496,045 | 1.00% |
| 2024-10-11 | 5.27 | 5.27 | 4.90 | 5.01 | 4.99 | qfq | 30,150,779 | 152,864,289 | -7.05% |
| 2024-10-10 | 5.20 | 5.55 | 5.20 | 5.39 | 5.37 | qfq | 43,424,581 | 235,117,889 | 3.65% |
| 2024-10-09 | 5.70 | 5.72 | 5.17 | 5.20 | 5.18 | qfq | 47,442,691 | 258,829,997 | -12.75% |
| 2024-10-08 | 6.28 | 6.28 | 5.51 | 5.96 | 5.93 | qfq | 77,992,275 | 459,048,195 | 13.09% |
| 2024-09-30 | 4.84 | 5.37 | 4.63 | 5.27 | 5.25 | qfq | 69,068,642 | 345,350,339 | 13.82% |
| 2024-09-27 | 4.43 | 4.66 | 4.39 | 4.63 | 4.61 | qfq | 41,703,796 | 188,046,762 | 6.93% |
| 2024-09-26 | 4.18 | 4.34 | 4.14 | 4.33 | 4.31 | qfq | 24,586,794 | 104,659,488 | 3.34% |
| 2024-09-25 | 4.30 | 4.34 | 4.16 | 4.19 | 4.17 | qfq | 27,783,251 | 118,232,153 | 2.44% |
| 2024-09-24 | 3.95 | 4.09 | 3.94 | 4.09 | 4.07 | qfq | 11,672,419 | 47,022,273 | 4.07% |
| 2024-09-23 | 3.96 | 3.97 | 3.92 | 3.93 | 3.91 | qfq | 3,572,840 | 14,085,188 | -0.25% |
| 2024-09-20 | 4.01 | 4.01 | 3.92 | 3.94 | 3.92 | qfq | 5,784,302 | 22,881,849 | -1.75% |
| 2024-09-19 | 3.92 | 4.02 | 3.90 | 4.01 | 3.99 | qfq | 7,063,270 | 28,062,312 | 2.56% |
| 2024-09-18 | 3.95 | 3.96 | 3.87 | 3.91 | 3.89 | qfq | 5,013,040 | 19,553,792 | -1.01% |
| 2024-09-13 | 4.06 | 4.06 | 3.95 | 3.95 | 3.93 | qfq | 6,413,563 | 25,595,984 | -1.99% |
| 2024-09-12 | 3.99 | 4.08 | 3.99 | 4.03 | 4.01 | qfq | 6,513,790 | 26,377,393 | 1.00% |
| 2024-09-11 | 4.00 | 4.04 | 3.97 | 3.99 | 3.97 | qfq | 3,918,830 | 15,691,327 | -0.25% |
| 2024-09-10 | 4.01 | 4.02 | 3.94 | 4.00 | 3.98 | qfq | 4,603,070 | 18,313,424 | 0.25% |
| 2024-09-09 | 3.97 | 4.02 | 3.96 | 3.99 | 3.97 | qfq | 4,450,431 | 17,769,487 | -0.25% |
| 2024-09-06 | 4.08 | 4.09 | 3.99 | 4.00 | 3.98 | qfq | 6,079,100 | 24,479,837 | -1.72% |
| 2024-09-05 | 4.04 | 4.10 | 4.03 | 4.07 | 4.05 | qfq | 4,024,154 | 16,406,659 | 0.49% |
| 2024-09-04 | 4.04 | 4.11 | 4.03 | 4.05 | 4.03 | qfq | 5,690,717 | 23,162,140 | -0.74% |
| 2024-09-03 | 4.06 | 4.11 | 4.03 | 4.08 | 4.06 | qfq | 4,193,962 | 17,078,290 | 0.49% |
| 2024-09-02 | 4.15 | 4.17 | 4.06 | 4.06 | 4.04 | qfq | 6,111,500 | 25,141,181 | -2.40% |
| 2024-08-30 | 4.09 | 4.20 | 4.07 | 4.16 | 4.14 | qfq | 8,226,453 | 34,161,254 | 1.46% |
| 2024-08-29 | 4.03 | 4.12 | 4.02 | 4.10 | 4.08 | qfq | 6,342,892 | 25,887,079 | 1.74% |
| 2024-08-28 | 4.00 | 4.06 | 3.95 | 4.03 | 4.01 | qfq | 5,585,974 | 22,452,806 | 1.00% |
| 2024-08-27 | 4.05 | 4.08 | 3.98 | 3.99 | 3.97 | qfq | 5,137,469 | 20,590,552 | -1.97% |
| 2024-08-26 | 3.98 | 4.10 | 3.95 | 4.07 | 4.05 | qfq | 7,074,770 | 28,761,656 | 0.99% |
| 2024-08-23 | 4.05 | 4.07 | 4.00 | 4.03 | 4.01 | qfq | 5,058,090 | 20,389,441 | -0.49% |
| 2024-08-22 | 4.14 | 4.18 | 4.05 | 4.05 | 4.03 | qfq | 7,074,681 | 29,115,316 | -1.22% |
| 2024-08-21 | 4.08 | 4.12 | 4.05 | 4.10 | 4.08 | qfq | 4,861,800 | 19,842,960 | 0.24% |
| 2024-08-20 | 4.16 | 4.18 | 4.07 | 4.09 | 4.07 | qfq | 6,517,526 | 26,762,316 | -1.68% |
| 2024-08-19 | 4.20 | 4.23 | 4.15 | 4.16 | 4.14 | qfq | 6,293,024 | 26,305,761 | -0.95% |
| 2024-08-16 | 4.28 | 4.31 | 4.19 | 4.20 | 4.18 | qfq | 7,934,950 | 33,606,161 | -2.10% |
| 2024-08-15 | 4.24 | 4.31 | 4.20 | 4.29 | 4.27 | qfq | 8,827,187 | 37,577,224 | 0.94% |
| 2024-08-14 | 4.32 | 4.35 | 4.25 | 4.25 | 4.23 | qfq | 5,616,200 | 24,053,513 | -1.85% |
| 2024-08-13 | 4.23 | 4.33 | 4.19 | 4.33 | 4.31 | qfq | 11,244,612 | 48,067,622 | 1.64% |
| 2024-08-12 | 4.35 | 4.40 | 4.25 | 4.26 | 4.24 | qfq | 12,584,978 | 54,569,040 | 0.00% |
| 2024-08-09 | 4.31 | 4.34 | 4.26 | 4.26 | 4.24 | qfq | 6,652,515 | 28,562,976 | -1.16% |
| 2024-08-08 | 4.30 | 4.33 | 4.25 | 4.31 | 4.29 | qfq | 8,164,254 | 35,015,553 | 0.00% |
| 2024-08-07 | 4.34 | 4.38 | 4.30 | 4.31 | 4.29 | qfq | 9,012,666 | 39,111,494 | -0.23% |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.32 | 4.30 | qfq | 13,417,284 | 57,575,864 | 3.35% |
| 2024-08-05 | 4.33 | 4.38 | 4.18 | 4.18 | 4.16 | qfq | 13,820,528 | 59,084,688 | -3.02% |
| 2024-08-02 | 4.35 | 4.42 | 4.28 | 4.31 | 4.29 | qfq | 13,238,039 | 57,570,204 | -2.05% |
| 2024-08-01 | 4.43 | 4.46 | 4.37 | 4.40 | 4.38 | qfq | 14,187,958 | 62,559,122 | -1.12% |
| 2024-07-31 | 4.36 | 4.47 | 4.33 | 4.45 | 4.43 | qfq | 19,017,394 | 84,020,512 | 2.06% |
| 2024-07-30 | 4.39 | 4.48 | 4.34 | 4.36 | 4.34 | qfq | 16,599,134 | 72,723,070 | -2.46% |
| 2024-07-29 | 4.51 | 4.56 | 4.40 | 4.47 | 4.45 | qfq | 26,236,027 | 116,655,231 | -2.40% |
| 2024-07-26 | 4.35 | 4.71 | 4.31 | 4.58 | 4.56 | qfq | 41,019,951 | 186,286,921 | 4.57% |
| 2024-07-25 | 4.29 | 4.45 | 4.28 | 4.38 | 4.36 | qfq | 28,375,453 | 123,931,091 | 0.23% |
| 2024-07-24 | 4.16 | 4.45 | 4.12 | 4.37 | 4.35 | qfq | 36,376,652 | 156,440,671 | 3.31% |
| 2024-07-23 | 4.09 | 4.49 | 4.05 | 4.23 | 4.21 | qfq | 26,808,761 | 113,126,602 | 3.42% |
| 2024-07-22 | 4.00 | 4.12 | 3.99 | 4.09 | 4.07 | qfq | 10,437,430 | 42,564,013 | 2.51% |
| 2024-07-19 | 3.96 | 4.02 | 3.94 | 3.99 | 3.97 | qfq | 4,935,400 | 19,673,690 | 0.00% |
| 2024-07-18 | 3.97 | 4.00 | 3.87 | 3.99 | 3.97 | qfq | 6,212,600 | 24,465,105 | 0.25% |
| 2024-07-17 | 4.04 | 4.05 | 3.98 | 3.98 | 3.96 | qfq | 4,791,619 | 19,180,356 | -1.24% |
| 2024-07-16 | 4.03 | 4.06 | 3.99 | 4.03 | 4.01 | qfq | 4,517,164 | 18,166,052 | -0.49% |
| 2024-07-15 | 4.09 | 4.12 | 4.02 | 4.05 | 4.03 | qfq | 4,379,195 | 17,747,218 | -1.70% |
| 2024-07-12 | 4.15 | 4.18 | 4.11 | 4.12 | 4.10 | qfq | 5,271,290 | 21,782,343 | -0.24% |
| 2024-07-11 | 4.03 | 4.15 | 4.02 | 4.13 | 4.11 | qfq | 9,167,836 | 37,636,791 | 4.29% |
| 2024-07-10 | 3.98 | 4.04 | 3.95 | 3.96 | 3.94 | qfq | 5,424,980 | 21,647,924 | -1.74% |
| 2024-07-09 | 3.96 | 4.05 | 3.86 | 4.03 | 4.01 | qfq | 7,128,692 | 28,275,528 | 1.51% |
| 2024-07-08 | 4.07 | 4.07 | 3.96 | 3.97 | 3.95 | qfq | 6,374,118 | 25,462,563 | -2.70% |
| 2024-07-05 | 4.03 | 4.10 | 3.98 | 4.08 | 4.06 | qfq | 5,968,092 | 24,178,519 | 0.99% |
| 2024-07-04 | 4.14 | 4.17 | 4.01 | 4.04 | 4.02 | qfq | 8,143,714 | 33,166,778 | -2.42% |
| 2024-07-03 | 4.20 | 4.20 | 4.12 | 4.14 | 4.12 | qfq | 4,695,500 | 19,508,133 | -1.43% |
| 2024-07-02 | 4.23 | 4.24 | 4.17 | 4.20 | 4.18 | qfq | 7,504,969 | 31,565,086 | -0.24% |
| 2024-07-01 | 4.16 | 4.23 | 4.16 | 4.21 | 4.19 | qfq | 6,458,300 | 27,090,515 | 1.20% |
| 2024-06-28 | 4.15 | 4.22 | 4.12 | 4.16 | 4.14 | qfq | 5,577,600 | 23,345,157 | 0.48% |
| 2024-06-27 | 4.23 | 4.24 | 4.12 | 4.14 | 4.12 | qfq | 6,020,800 | 25,097,552 | -2.36% |
| 2024-06-26 | 4.12 | 4.25 | 4.05 | 4.24 | 4.22 | qfq | 7,108,869 | 29,592,592 | 2.91% |
| 2024-06-25 | 4.10 | 4.15 | 4.08 | 4.12 | 4.10 | qfq | 6,587,570 | 27,091,268 | 0.98% |
| 2024-06-24 | 4.26 | 4.26 | 4.07 | 4.08 | 4.06 | qfq | 8,778,300 | 36,322,752 | -4.67% |
| 2024-06-21 | 4.34 | 4.37 | 4.26 | 4.28 | 4.26 | qfq | 6,105,991 | 26,274,643 | -1.15% |
| 2024-06-20 | 4.47 | 4.48 | 4.32 | 4.33 | 4.31 | qfq | 9,326,559 | 40,806,864 | -3.13% |
| 2024-06-19 | 4.50 | 4.51 | 4.44 | 4.47 | 4.45 | qfq | 5,929,095 | 26,476,853 | -0.22% |
| 2024-06-18 | 4.46 | 4.50 | 4.43 | 4.48 | 4.46 | qfq | 6,611,568 | 29,536,785 | -0.67% |
| 2024-06-17 | 4.50 | 4.57 | 4.46 | 4.51 | 4.42 | qfq | 6,947,182 | 31,415,951 | -0.22% |
| 2024-06-14 | 4.49 | 4.55 | 4.44 | 4.52 | 4.43 | qfq | 7,580,996 | 34,185,989 | 0.44% |
| 2024-06-13 | 4.53 | 4.56 | 4.48 | 4.50 | 4.41 | qfq | 8,548,059 | 38,652,382 | -0.44% |
| 2024-06-12 | 4.48 | 4.53 | 4.46 | 4.52 | 4.43 | qfq | 7,070,947 | 31,899,863 | 0.89% |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.48 | 4.39 | qfq | 10,806,558 | 48,109,876 | -1.10% |
| 2024-06-07 | 4.50 | 4.58 | 4.46 | 4.53 | 4.44 | qfq | 9,501,999 | 42,975,686 | 1.12% |
| 2024-06-06 | 4.77 | 4.83 | 4.41 | 4.48 | 4.39 | qfq | 20,727,135 | 94,291,377 | -6.28% |
| 2024-06-05 | 4.95 | 4.95 | 4.74 | 4.78 | 4.68 | qfq | 9,448,641 | 45,784,352 | -3.82% |
| 2024-06-04 | 4.86 | 5.00 | 4.77 | 4.97 | 4.87 | qfq | 11,948,333 | 58,435,664 | 1.02% |
| 2024-06-03 | 5.04 | 5.05 | 4.87 | 4.92 | 4.82 | qfq | 15,125,598 | 74,766,502 | -2.77% |
| 2024-05-31 | 5.06 | 5.11 | 5.04 | 5.06 | 4.95 | qfq | 9,906,699 | 50,217,451 | -0.59% |
| 2024-05-30 | 5.17 | 5.27 | 5.08 | 5.09 | 4.98 | qfq | 15,695,000 | 80,821,565 | -0.59% |
| 2024-05-29 | 5.10 | 5.20 | 5.08 | 5.12 | 5.01 | qfq | 12,682,179 | 65,314,101 | -0.58% |
| 2024-05-28 | 5.10 | 5.26 | 5.08 | 5.15 | 5.04 | qfq | 16,510,857 | 85,449,707 | 1.38% |
| 2024-05-27 | 5.10 | 5.13 | 4.98 | 5.08 | 4.97 | qfq | 8,633,672 | 43,570,166 | 0.00% |
| 2024-05-24 | 5.03 | 5.17 | 5.03 | 5.08 | 4.97 | qfq | 10,713,057 | 54,793,756 | 0.00% |
| 2024-05-23 | 5.22 | 5.22 | 5.05 | 5.08 | 4.97 | qfq | 13,678,600 | 69,829,294 | -2.87% |
| 2024-05-22 | 5.11 | 5.23 | 5.09 | 5.23 | 5.12 | qfq | 14,770,403 | 76,448,216 | 2.75% |
| 2024-05-21 | 5.15 | 5.17 | 5.07 | 5.09 | 4.98 | qfq | 8,103,090 | 41,312,144 | -1.55% |
| 2024-05-20 | 5.15 | 5.19 | 5.13 | 5.17 | 5.06 | qfq | 8,831,780 | 45,582,666 | 0.19% |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.16 | 5.05 | qfq | 8,417,751 | 42,955,119 | 1.38% |
| 2024-05-16 | 5.09 | 5.14 | 5.08 | 5.09 | 4.98 | qfq | 8,059,922 | 41,187,463 | 0.00% |
| 2024-05-15 | 5.18 | 5.22 | 5.08 | 5.09 | 4.98 | qfq | 12,181,149 | 62,499,756 | -2.30% |
| 2024-05-14 | 5.22 | 5.30 | 5.18 | 5.21 | 5.10 | qfq | 13,025,106 | 68,070,575 | -0.38% |
| 2024-05-13 | 5.22 | 5.32 | 5.14 | 5.23 | 5.12 | qfq | 16,339,504 | 85,240,900 | -0.38% |
| 2024-05-10 | 5.22 | 5.28 | 5.13 | 5.25 | 5.14 | qfq | 16,197,692 | 84,357,009 | 0.77% |
| 2024-05-09 | 5.09 | 5.24 | 5.09 | 5.21 | 5.10 | qfq | 14,287,997 | 74,271,046 | 1.56% |
| 2024-05-08 | 5.10 | 5.21 | 5.06 | 5.13 | 5.02 | qfq | 17,285,592 | 88,966,352 | 0.59% |
| 2024-05-07 | 5.09 | 5.11 | 5.04 | 5.10 | 4.99 | qfq | 10,247,556 | 52,113,474 | 0.39% |
| 2024-05-06 | 5.03 | 5.10 | 5.03 | 5.08 | 4.97 | qfq | 10,352,702 | 52,482,653 | 1.80% |
| 2024-04-30 | 5.08 | 5.09 | 4.97 | 4.99 | 4.89 | qfq | 14,750,401 | 73,844,994 | -1.96% |
| 2024-04-29 | 4.83 | 5.10 | 4.80 | 5.09 | 4.98 | qfq | 21,341,911 | 107,325,278 | 5.17% |
| 2024-04-26 | 4.78 | 4.85 | 4.72 | 4.84 | 4.74 | qfq | 12,060,804 | 57,851,297 | 0.83% |
| 2024-04-25 | 4.77 | 4.84 | 4.71 | 4.80 | 4.70 | qfq | 9,399,460 | 45,063,117 | 0.63% |
| 2024-04-24 | 4.75 | 4.78 | 4.69 | 4.77 | 4.67 | qfq | 7,160,882 | 33,980,775 | 0.42% |
| 2024-04-23 | 4.73 | 4.80 | 4.71 | 4.75 | 4.65 | qfq | 6,605,930 | 31,402,328 | 0.21% |
| 2024-04-22 | 4.73 | 4.82 | 4.64 | 4.74 | 4.64 | qfq | 7,012,005 | 33,243,291 | -0.63% |
| 2024-04-19 | 4.80 | 4.85 | 4.73 | 4.77 | 4.67 | qfq | 8,883,795 | 42,403,506 | -1.24% |
| 2024-04-18 | 4.90 | 4.94 | 4.82 | 4.83 | 4.73 | qfq | 9,848,922 | 47,977,189 | -1.43% |
| 2024-04-17 | 4.64 | 4.91 | 4.64 | 4.90 | 4.80 | qfq | 13,803,165 | 66,428,131 | 7.46% |
| 2024-04-16 | 4.97 | 4.97 | 4.53 | 4.56 | 4.46 | qfq | 19,713,193 | 92,506,246 | -8.25% |
| 2024-04-15 | 5.05 | 5.13 | 4.84 | 4.97 | 4.87 | qfq | 15,591,080 | 77,423,309 | -1.97% |
| 2024-04-12 | 5.15 | 5.21 | 5.04 | 5.07 | 4.96 | qfq | 10,726,110 | 54,701,191 | -1.55% |
| 2024-04-11 | 5.05 | 5.20 | 5.02 | 5.15 | 5.04 | qfq | 10,026,751 | 51,537,896 | 1.18% |
| 2024-04-10 | 5.20 | 5.23 | 5.05 | 5.09 | 4.98 | qfq | 10,571,414 | 54,087,180 | -2.30% |
| 2024-04-09 | 5.08 | 5.22 | 5.08 | 5.21 | 5.10 | qfq | 12,927,486 | 67,028,034 | 2.56% |
| 2024-04-08 | 5.19 | 5.20 | 5.08 | 5.08 | 4.97 | qfq | 13,549,380 | 69,538,216 | -2.50% |
| 2024-04-03 | 5.27 | 5.34 | 5.17 | 5.21 | 5.10 | qfq | 20,811,247 | 108,688,943 | -2.80% |
| 2024-04-02 | 5.49 | 5.58 | 5.33 | 5.36 | 5.25 | qfq | 34,722,436 | 188,589,798 | 2.88% |
| 2024-04-01 | 5.15 | 5.21 | 5.13 | 5.21 | 5.10 | qfq | 10,189,893 | 52,876,768 | 1.96% |
| 2024-03-29 | 5.05 | 5.12 | 5.04 | 5.11 | 5.00 | qfq | 8,359,069 | 42,543,820 | 1.19% |
| 2024-03-28 | 4.95 | 5.12 | 4.95 | 5.05 | 4.94 | qfq | 12,392,847 | 62,592,862 | 1.81% |
| 2024-03-27 | 5.18 | 5.22 | 4.96 | 4.96 | 4.86 | qfq | 14,953,679 | 75,502,030 | -4.06% |
| 2024-03-26 | 5.17 | 5.20 | 5.05 | 5.17 | 5.06 | qfq | 15,281,586 | 78,519,983 | 0.39% |
| 2024-03-25 | 5.32 | 5.37 | 5.14 | 5.15 | 5.04 | qfq | 19,130,837 | 100,722,323 | -3.92% |
| 2024-03-22 | 5.52 | 5.53 | 5.32 | 5.36 | 5.25 | qfq | 22,810,903 | 122,857,389 | -3.25% |
| 2024-03-21 | 5.42 | 5.62 | 5.31 | 5.54 | 5.42 | qfq | 33,293,936 | 182,724,738 | 2.78% |
| 2024-03-20 | 5.34 | 5.43 | 5.30 | 5.39 | 5.28 | qfq | 22,819,774 | 122,384,517 | -1.10% |
| 2024-03-19 | 5.47 | 5.53 | 5.45 | 5.45 | 5.34 | qfq | 14,422,337 | 79,063,596 | -0.73% |
| 2024-03-18 | 5.46 | 5.51 | 5.43 | 5.49 | 5.37 | qfq | 16,995,860 | 92,824,933 | 0.92% |
| 2024-03-15 | 5.35 | 5.49 | 5.33 | 5.44 | 5.33 | qfq | 15,031,262 | 81,201,479 | 1.30% |
| 2024-03-14 | 5.43 | 5.46 | 5.29 | 5.37 | 5.26 | qfq | 15,765,499 | 84,760,101 | -1.47% |
| 2024-03-13 | 5.44 | 5.52 | 5.39 | 5.45 | 5.34 | qfq | 16,715,511 | 91,064,882 | 0.00% |
| 2024-03-12 | 5.45 | 5.49 | 5.39 | 5.45 | 5.34 | qfq | 19,876,621 | 108,009,949 | 0.00% |
| 2024-03-11 | 5.26 | 5.46 | 5.24 | 5.45 | 5.34 | qfq | 27,748,210 | 148,982,313 | 4.21% |
| 2024-03-08 | 5.15 | 5.27 | 5.11 | 5.23 | 5.12 | qfq | 16,205,196 | 84,257,780 | 1.95% |
| 2024-03-07 | 5.27 | 5.33 | 5.11 | 5.13 | 5.02 | qfq | 23,165,530 | 120,391,379 | -2.84% |
| 2024-03-06 | 5.03 | 5.40 | 5.02 | 5.28 | 5.17 | qfq | 36,481,169 | 191,830,242 | 4.55% |
| 2024-03-05 | 5.15 | 5.15 | 5.04 | 5.05 | 4.94 | qfq | 11,214,150 | 56,951,278 | -2.51% |
| 2024-03-04 | 5.24 | 5.33 | 5.10 | 5.18 | 5.07 | qfq | 14,029,136 | 72,556,033 | -1.33% |
| 2024-03-01 | 5.20 | 5.29 | 5.16 | 5.25 | 5.14 | qfq | 15,288,781 | 79,908,547 | 0.57% |
| 2024-02-29 | 4.97 | 5.22 | 4.95 | 5.22 | 5.11 | qfq | 20,866,279 | 107,061,924 | 4.19% |
| 2024-02-28 | 5.37 | 5.54 | 5.00 | 5.01 | 4.91 | qfq | 31,775,079 | 168,818,214 | -6.18% |
| 2024-02-27 | 5.16 | 5.34 | 5.14 | 5.34 | 5.23 | qfq | 17,936,534 | 93,892,715 | 2.69% |
| 2024-02-26 | 5.23 | 5.29 | 5.14 | 5.20 | 5.09 | qfq | 23,022,376 | 120,067,580 | 1.36% |
| 2024-02-23 | 4.97 | 5.15 | 4.95 | 5.13 | 5.02 | qfq | 22,911,969 | 115,388,897 | 3.43% |
| 2024-02-22 | 4.91 | 5.00 | 4.86 | 4.96 | 4.86 | qfq | 16,007,417 | 78,900,155 | 1.02% |
| 2024-02-21 | 4.80 | 5.03 | 4.76 | 4.91 | 4.81 | qfq | 19,190,412 | 94,230,353 | 1.66% |
| 2024-02-20 | 4.92 | 4.92 | 4.74 | 4.83 | 4.73 | qfq | 16,972,541 | 81,514,815 | -1.83% |
| 2024-02-19 | 4.86 | 5.03 | 4.81 | 4.92 | 4.82 | qfq | 24,428,574 | 120,284,629 | 3.14% |
| 2024-02-08 | 4.38 | 4.81 | 4.33 | 4.77 | 4.67 | qfq | 29,458,130 | 134,441,611 | 10.67% |
| 2024-02-07 | 4.30 | 4.51 | 4.23 | 4.31 | 4.22 | qfq | 23,409,416 | 102,252,130 | -0.23% |
| 2024-02-06 | 4.14 | 4.41 | 3.95 | 4.32 | 4.23 | qfq | 21,577,849 | 90,016,569 | 4.35% |
| 2024-02-05 | 4.61 | 4.61 | 4.05 | 4.14 | 4.05 | qfq | 26,582,336 | 113,163,026 | -11.16% |
| 2024-02-02 | 4.90 | 4.99 | 4.48 | 4.66 | 4.56 | qfq | 18,916,724 | 89,203,994 | -5.09% |
| 2024-02-01 | 4.96 | 5.04 | 4.87 | 4.91 | 4.81 | qfq | 13,012,784 | 64,241,955 | -1.80% |
| 2024-01-31 | 5.27 | 5.33 | 4.99 | 5.00 | 4.90 | qfq | 16,177,684 | 82,811,550 | -4.76% |
| 2024-01-30 | 5.70 | 5.76 | 5.25 | 5.25 | 5.14 | qfq | 20,245,641 | 110,345,023 | -2.96% |
| 2024-01-29 | 5.61 | 5.65 | 5.40 | 5.41 | 5.30 | qfq | 9,381,512 | 51,609,647 | -3.57% |
| 2024-01-26 | 5.61 | 5.69 | 5.58 | 5.61 | 5.49 | qfq | 10,292,726 | 58,035,660 | -0.71% |
| 2024-01-25 | 5.50 | 5.66 | 5.44 | 5.65 | 5.53 | qfq | 11,524,304 | 64,344,374 | 2.17% |
| 2024-01-24 | 5.48 | 5.57 | 5.28 | 5.53 | 5.41 | qfq | 11,802,705 | 64,241,792 | 1.65% |
| 2024-01-23 | 5.40 | 5.46 | 5.08 | 5.44 | 5.33 | qfq | 12,123,910 | 65,070,059 | 0.55% |
| 2024-01-22 | 5.79 | 5.79 | 5.38 | 5.41 | 5.30 | qfq | 16,665,393 | 92,800,813 | -5.91% |
| 2024-01-19 | 5.89 | 5.94 | 5.73 | 5.75 | 5.63 | qfq | 11,977,576 | 69,628,636 | -1.88% |
| 2024-01-18 | 5.92 | 5.97 | 5.65 | 5.86 | 5.74 | qfq | 17,967,918 | 104,004,127 | -2.01% |
| 2024-01-17 | 6.22 | 6.22 | 5.96 | 5.98 | 5.85 | qfq | 9,524,290 | 57,653,318 | -3.24% |
| 2024-01-16 | 6.12 | 6.29 | 6.07 | 6.18 | 6.05 | qfq | 11,792,029 | 72,699,479 | 0.00% |
| 2024-01-15 | 6.28 | 6.43 | 6.16 | 6.18 | 6.05 | qfq | 11,228,499 | 70,125,351 | -1.75% |
| 2024-01-12 | 6.13 | 6.34 | 6.12 | 6.29 | 6.16 | qfq | 21,091,966 | 131,696,313 | 2.28% |
| 2024-01-11 | 6.01 | 6.22 | 6.00 | 6.15 | 6.02 | qfq | 22,164,491 | 136,006,521 | 1.32% |
| 2024-01-10 | 6.67 | 6.70 | 6.06 | 6.07 | 5.94 | qfq | 41,640,900 | 260,960,154 | -10.34% |
| 2024-01-09 | 6.71 | 6.93 | 6.71 | 6.77 | 6.63 | qfq | 4,817,384 | 32,795,896 | 0.89% |
| 2024-01-08 | 6.92 | 6.92 | 6.71 | 6.71 | 6.57 | qfq | 5,040,623 | 34,437,096 | -2.61% |
| 2024-01-05 | 7.03 | 7.10 | 6.86 | 6.89 | 6.75 | qfq | 5,675,484 | 39,516,127 | -1.99% |
| 2024-01-04 | 7.09 | 7.09 | 7.00 | 7.03 | 6.88 | qfq | 3,015,698 | 21,204,288 | -0.99% |
| 2024-01-03 | 7.10 | 7.14 | 7.04 | 7.10 | 6.95 | qfq | 3,515,849 | 24,888,672 | -0.14% |
| 2024-01-02 | 7.16 | 7.16 | 7.09 | 7.11 | 6.96 | qfq | 3,767,307 | 26,835,394 | -0.56% |
| 2023-12-29 | 7.15 | 7.20 | 7.12 | 7.15 | 7.00 | qfq | 6,325,490 | 45,237,638 | -0.28% |
| 2023-12-28 | 6.93 | 7.21 | 6.90 | 7.17 | 7.02 | qfq | 11,357,784 | 80,838,718 | 3.46% |
| 2023-12-27 | 6.89 | 6.95 | 6.83 | 6.93 | 6.78 | qfq | 2,851,394 | 19,669,611 | 0.73% |
| 2023-12-26 | 6.93 | 6.95 | 6.85 | 6.88 | 6.74 | qfq | 2,376,200 | 16,365,584 | -1.01% |
| 2023-12-25 | 7.03 | 7.03 | 6.93 | 6.95 | 6.80 | qfq | 3,466,268 | 24,155,468 | -0.71% |
| 2023-12-22 | 6.93 | 7.03 | 6.85 | 7.00 | 6.85 | qfq | 6,116,153 | 42,575,352 | 1.01% |
| 2023-12-21 | 6.81 | 6.95 | 6.77 | 6.93 | 6.78 | qfq | 4,689,104 | 32,224,615 | 1.76% |
| 2023-12-20 | 6.89 | 6.92 | 6.81 | 6.81 | 6.67 | qfq | 2,682,700 | 18,437,126 | -0.58% |
| 2023-12-19 | 6.84 | 6.88 | 6.76 | 6.85 | 6.71 | qfq | 3,293,608 | 22,511,043 | 1.03% |
| 2023-12-18 | 6.82 | 6.87 | 6.78 | 6.78 | 6.64 | qfq | 3,542,960 | 24,114,652 | -1.02% |
| 2023-12-15 | 6.89 | 6.95 | 6.85 | 6.85 | 6.71 | qfq | 2,746,210 | 18,941,502 | -0.44% |
| 2023-12-14 | 6.91 | 6.94 | 6.86 | 6.88 | 6.74 | qfq | 1,982,100 | 13,680,208 | -0.15% |
| 2023-12-13 | 6.96 | 6.96 | 6.87 | 6.89 | 6.75 | qfq | 2,714,996 | 18,782,954 | -0.86% |
| 2023-12-12 | 6.98 | 6.99 | 6.89 | 6.95 | 6.80 | qfq | 2,748,881 | 19,069,595 | -0.43% |
| 2023-12-11 | 6.88 | 6.99 | 6.79 | 6.98 | 6.83 | qfq | 3,902,750 | 26,905,065 | 1.16% |
| 2023-12-08 | 6.95 | 6.99 | 6.89 | 6.90 | 6.76 | qfq | 2,928,233 | 20,294,169 | -0.43% |
| 2023-12-07 | 6.96 | 7.00 | 6.88 | 6.93 | 6.78 | qfq | 4,623,000 | 31,971,110 | -1.00% |
| 2023-12-06 | 6.95 | 7.03 | 6.91 | 7.00 | 6.85 | qfq | 3,054,810 | 21,351,564 | 0.43% |
| 2023-12-05 | 7.04 | 7.09 | 6.96 | 6.97 | 6.82 | qfq | 3,507,765 | 24,626,627 | -1.13% |
| 2023-12-04 | 7.04 | 7.10 | 7.03 | 7.05 | 6.90 | qfq | 2,872,350 | 20,284,806 | 0.00% |
| 2023-12-01 | 7.07 | 7.10 | 7.00 | 7.05 | 6.90 | qfq | 4,049,302 | 28,472,353 | -0.28% |
| 2023-11-30 | 7.08 | 7.11 | 7.00 | 7.07 | 6.92 | qfq | 3,440,527 | 24,237,854 | -0.28% |
| 2023-11-29 | 7.19 | 7.19 | 7.06 | 7.09 | 6.94 | qfq | 4,233,100 | 30,094,092 | -1.39% |
| 2023-11-28 | 7.16 | 7.21 | 7.11 | 7.19 | 7.04 | qfq | 3,653,928 | 26,205,738 | 0.42% |
| 2023-11-27 | 7.09 | 7.17 | 7.08 | 7.16 | 7.01 | qfq | 3,006,810 | 21,424,316 | 0.85% |
| 2023-11-24 | 7.20 | 7.20 | 7.08 | 7.10 | 6.95 | qfq | 4,530,767 | 32,250,676 | -1.11% |
| 2023-11-23 | 7.12 | 7.20 | 7.11 | 7.18 | 7.03 | qfq | 4,070,262 | 29,143,323 | 0.84% |
| 2023-11-22 | 7.25 | 7.26 | 7.11 | 7.12 | 6.97 | qfq | 7,307,862 | 52,343,801 | -1.66% |
| 2023-11-21 | 7.32 | 7.34 | 7.24 | 7.24 | 7.09 | qfq | 5,750,887 | 41,892,999 | -1.09% |
| 2023-11-20 | 7.34 | 7.35 | 7.26 | 7.32 | 7.17 | qfq | 4,801,762 | 35,025,265 | -0.14% |
| 2023-11-17 | 7.29 | 7.36 | 7.27 | 7.33 | 7.18 | qfq | 4,130,673 | 30,202,422 | 0.41% |
| 2023-11-16 | 7.45 | 7.46 | 7.30 | 7.30 | 7.15 | qfq | 7,762,700 | 57,084,137 | -2.01% |
| 2023-11-15 | 7.34 | 7.45 | 7.32 | 7.45 | 7.29 | qfq | 9,941,389 | 73,610,657 | 2.19% |
| 2023-11-14 | 7.31 | 7.35 | 7.27 | 7.29 | 7.14 | qfq | 3,826,898 | 27,941,866 | 0.00% |
| 2023-11-13 | 7.25 | 7.32 | 7.23 | 7.29 | 7.14 | qfq | 4,134,767 | 30,088,024 | 0.55% |
| 2023-11-10 | 7.31 | 7.35 | 7.21 | 7.25 | 7.10 | qfq | 4,768,454 | 34,568,114 | -1.09% |
| 2023-11-09 | 7.32 | 7.39 | 7.31 | 7.33 | 7.18 | qfq | 5,569,000 | 40,929,659 | 0.00% |
| 2023-11-08 | 7.43 | 7.45 | 7.29 | 7.33 | 7.18 | qfq | 8,373,179 | 61,517,471 | -1.48% |
| 2023-11-07 | 7.49 | 7.49 | 7.40 | 7.44 | 7.28 | qfq | 6,580,975 | 48,930,793 | -0.27% |
| 2023-11-06 | 7.40 | 7.50 | 7.40 | 7.46 | 7.30 | qfq | 7,851,965 | 58,537,721 | 0.95% |
| 2023-11-03 | 7.34 | 7.49 | 7.34 | 7.39 | 7.24 | qfq | 7,166,497 | 53,185,558 | 0.41% |
| 2023-11-02 | 7.47 | 7.47 | 7.33 | 7.36 | 7.21 | qfq | 6,464,300 | 47,725,483 | -1.60% |
| 2023-11-01 | 7.33 | 7.53 | 7.26 | 7.48 | 7.32 | qfq | 14,570,066 | 108,176,157 | 2.05% |
| 2023-10-31 | 7.40 | 7.43 | 7.27 | 7.33 | 7.18 | qfq | 8,149,850 | 59,728,573 | -1.35% |
| 2023-10-30 | 7.32 | 7.46 | 7.31 | 7.43 | 7.27 | qfq | 9,314,164 | 68,955,244 | 0.41% |
| 2023-10-27 | 7.33 | 7.46 | 7.25 | 7.40 | 7.24 | qfq | 13,495,009 | 99,328,669 | 0.00% |
| 2023-10-26 | 7.18 | 7.40 | 7.08 | 7.40 | 7.24 | qfq | 13,580,766 | 98,613,050 | 2.49% |
| 2023-10-25 | 7.17 | 7.28 | 7.14 | 7.22 | 7.07 | qfq | 7,420,400 | 53,571,455 | 0.98% |
| 2023-10-24 | 7.03 | 7.16 | 6.93 | 7.15 | 7.00 | qfq | 7,836,264 | 55,426,641 | 1.85% |
| 2023-10-23 | 7.20 | 7.22 | 7.00 | 7.02 | 6.87 | qfq | 7,313,122 | 51,845,722 | -2.50% |
| 2023-10-20 | 7.01 | 7.27 | 7.00 | 7.20 | 7.05 | qfq | 11,788,698 | 84,876,500 | 2.56% |
| 2023-10-19 | 7.05 | 7.12 | 7.01 | 7.02 | 6.87 | qfq | 3,870,300 | 27,298,959 | -0.71% |
| 2023-10-18 | 7.25 | 7.25 | 7.07 | 7.07 | 6.92 | qfq | 6,721,545 | 47,768,599 | -2.48% |
| 2023-10-17 | 7.15 | 7.33 | 7.15 | 7.25 | 7.10 | qfq | 7,863,244 | 57,047,246 | 1.12% |
| 2023-10-16 | 7.22 | 7.25 | 7.12 | 7.17 | 7.02 | qfq | 5,611,304 | 40,206,592 | -0.55% |
| 2023-10-13 | 7.24 | 7.29 | 7.14 | 7.21 | 7.06 | qfq | 6,003,550 | 43,163,173 | -1.10% |
| 2023-10-12 | 7.11 | 7.35 | 7.10 | 7.29 | 7.14 | qfq | 11,477,609 | 83,206,974 | 2.53% |
| 2023-10-11 | 7.18 | 7.18 | 7.09 | 7.11 | 6.96 | qfq | 5,018,743 | 35,747,948 | -0.70% |
| 2023-10-10 | 7.22 | 7.23 | 7.14 | 7.16 | 7.01 | qfq | 3,904,463 | 27,992,461 | -0.28% |
| 2023-10-09 | 7.22 | 7.27 | 7.14 | 7.18 | 7.03 | qfq | 6,386,381 | 45,934,839 | -0.69% |
| 2023-09-28 | 7.18 | 7.34 | 7.15 | 7.23 | 7.08 | qfq | 10,065,870 | 72,873,872 | -0.28% |
| 2023-09-27 | 6.91 | 7.33 | 6.91 | 7.25 | 7.10 | qfq | 18,728,635 | 135,157,985 | 4.47% |
| 2023-09-26 | 6.96 | 7.10 | 6.93 | 6.94 | 6.79 | qfq | 4,055,000 | 28,332,052 | 0.00% |
| 2023-09-25 | 6.97 | 7.01 | 6.91 | 6.94 | 6.79 | qfq | 3,301,850 | 22,904,047 | -0.57% |
| 2023-09-22 | 6.88 | 6.99 | 6.86 | 6.98 | 6.83 | qfq | 3,946,776 | 27,373,914 | 1.16% |
| 2023-09-21 | 6.96 | 6.99 | 6.84 | 6.90 | 6.76 | qfq | 5,553,917 | 38,369,932 | -1.29% |
| 2023-09-20 | 7.05 | 7.07 | 6.98 | 6.99 | 6.84 | qfq | 3,155,046 | 22,127,948 | -0.57% |
| 2023-09-19 | 7.14 | 7.14 | 7.02 | 7.03 | 6.88 | qfq | 3,738,377 | 26,322,781 | -0.99% |
| 2023-09-18 | 7.04 | 7.15 | 7.01 | 7.10 | 6.95 | qfq | 3,669,699 | 26,040,564 | 0.85% |
| 2023-09-15 | 7.04 | 7.10 | 7.01 | 7.04 | 6.89 | qfq | 3,202,510 | 22,590,458 | 0.14% |
| 2023-09-14 | 7.10 | 7.10 | 7.00 | 7.03 | 6.88 | qfq | 3,807,576 | 26,810,537 | -1.13% |
| 2023-09-13 | 7.20 | 7.22 | 7.05 | 7.11 | 6.96 | qfq | 5,498,135 | 39,058,594 | -1.52% |
| 2023-09-12 | 7.17 | 7.25 | 7.17 | 7.22 | 7.07 | qfq | 3,367,236 | 24,313,290 | 0.42% |
| 2023-09-11 | 7.16 | 7.21 | 7.13 | 7.19 | 7.04 | qfq | 4,309,825 | 30,956,757 | 0.70% |
| 2023-09-08 | 7.10 | 7.16 | 7.08 | 7.14 | 6.99 | qfq | 3,320,773 | 23,626,829 | 0.42% |
| 2023-09-07 | 7.28 | 7.29 | 7.11 | 7.11 | 6.96 | qfq | 5,319,008 | 38,194,789 | -2.20% |
| 2023-09-06 | 7.30 | 7.30 | 7.21 | 7.27 | 7.12 | qfq | 3,619,968 | 26,260,834 | -0.27% |
| 2023-09-05 | 7.28 | 7.34 | 7.24 | 7.29 | 7.14 | qfq | 4,956,539 | 36,081,937 | 0.00% |
| 2023-09-04 | 7.18 | 7.29 | 7.13 | 7.29 | 7.14 | qfq | 5,996,888 | 43,334,651 | 1.67% |
| 2023-09-01 | 7.16 | 7.20 | 7.11 | 7.17 | 7.02 | qfq | 4,785,802 | 34,193,854 | 0.14% |
| 2023-08-31 | 7.24 | 7.25 | 7.15 | 7.16 | 7.01 | qfq | 4,703,138 | 33,754,229 | -1.38% |
| 2023-08-30 | 7.31 | 7.36 | 7.21 | 7.26 | 7.11 | qfq | 6,614,801 | 48,164,172 | -0.41% |
| 2023-08-29 | 7.11 | 7.30 | 7.05 | 7.29 | 7.14 | qfq | 7,721,019 | 55,832,477 | 2.39% |
| 2023-08-28 | 7.40 | 7.53 | 7.08 | 7.12 | 6.97 | qfq | 9,733,551 | 71,010,213 | 1.57% |
| 2023-08-25 | 7.14 | 7.18 | 6.97 | 7.01 | 6.86 | qfq | 6,837,079 | 48,243,257 | -1.82% |
| 2023-08-24 | 7.17 | 7.25 | 6.97 | 7.14 | 6.99 | qfq | 8,306,086 | 59,281,035 | -0.83% |
| 2023-08-23 | 7.40 | 7.40 | 7.20 | 7.20 | 7.05 | qfq | 4,707,986 | 34,207,736 | -2.31% |
| 2023-08-22 | 7.52 | 7.54 | 7.25 | 7.37 | 7.22 | qfq | 6,869,711 | 50,615,595 | -1.07% |
| 2023-08-21 | 7.56 | 7.57 | 7.45 | 7.45 | 7.29 | qfq | 3,517,552 | 26,405,130 | -0.53% |
| 2023-08-18 | 7.56 | 7.63 | 7.49 | 7.49 | 7.33 | qfq | 4,427,134 | 33,485,884 | -1.19% |
| 2023-08-17 | 7.54 | 7.59 | 7.43 | 7.58 | 7.42 | qfq | 4,068,141 | 30,646,774 | 1.07% |
| 2023-08-16 | 7.59 | 7.60 | 7.50 | 7.50 | 7.34 | qfq | 3,102,353 | 23,389,109 | -0.92% |
| 2023-08-15 | 7.62 | 7.66 | 7.52 | 7.57 | 7.41 | qfq | 3,801,476 | 28,794,794 | -0.66% |
| 2023-08-14 | 7.60 | 7.63 | 7.42 | 7.62 | 7.46 | qfq | 7,135,582 | 53,603,506 | 0.13% |
| 2023-08-11 | 7.80 | 7.80 | 7.60 | 7.61 | 7.45 | qfq | 8,835,785 | 67,766,190 | -2.44% |
| 2023-08-10 | 7.74 | 7.81 | 7.73 | 7.80 | 7.64 | qfq | 4,654,671 | 36,188,184 | 1.04% |
| 2023-08-09 | 7.76 | 7.78 | 7.71 | 7.72 | 7.56 | qfq | 5,467,952 | 42,286,940 | -0.64% |
| 2023-08-08 | 7.80 | 7.83 | 7.72 | 7.77 | 7.61 | qfq | 7,647,696 | 59,286,400 | -0.51% |
| 2023-08-07 | 7.92 | 7.96 | 7.72 | 7.81 | 7.65 | qfq | 9,014,800 | 70,601,757 | -1.64% |
| 2023-08-04 | 8.04 | 8.07 | 7.92 | 7.94 | 7.77 | qfq | 8,237,400 | 65,663,831 | -0.75% |
| 2023-08-03 | 7.95 | 8.09 | 7.94 | 8.00 | 7.83 | qfq | 5,404,760 | 43,309,660 | 0.25% |
| 2023-08-02 | 8.03 | 8.04 | 7.96 | 7.98 | 7.81 | qfq | 4,638,873 | 37,043,200 | -0.50% |
| 2023-08-01 | 8.06 | 8.06 | 7.99 | 8.02 | 7.85 | qfq | 6,236,633 | 50,042,802 | -0.25% |
| 2023-07-31 | 7.94 | 8.14 | 7.94 | 8.04 | 7.87 | qfq | 9,734,225 | 78,157,058 | 1.26% |
| 2023-07-28 | 7.85 | 7.95 | 7.76 | 7.94 | 7.77 | qfq | 8,169,591 | 64,346,226 | 0.89% |
| 2023-07-27 | 7.86 | 8.00 | 7.84 | 7.87 | 7.71 | qfq | 7,533,071 | 59,691,613 | 0.38% |
| 2023-07-26 | 7.86 | 7.89 | 7.82 | 7.84 | 7.68 | qfq | 5,687,919 | 44,670,440 | -0.25% |
| 2023-07-25 | 7.80 | 7.86 | 7.79 | 7.86 | 7.70 | qfq | 6,516,130 | 51,018,432 | 1.55% |
| 2023-07-24 | 7.79 | 7.81 | 7.72 | 7.74 | 7.58 | qfq | 6,299,300 | 48,814,986 | -0.64% |
| 2023-07-21 | 7.88 | 7.90 | 7.75 | 7.79 | 7.63 | qfq | 8,242,483 | 64,291,724 | -0.89% |
| 2023-07-20 | 7.91 | 8.03 | 7.86 | 7.86 | 7.70 | qfq | 7,734,838 | 61,412,207 | -0.63% |
| 2023-07-19 | 8.02 | 8.03 | 7.86 | 7.91 | 7.74 | qfq | 8,567,337 | 67,828,331 | -0.88% |
| 2023-07-18 | 8.04 | 8.06 | 7.96 | 7.98 | 7.81 | qfq | 7,390,220 | 59,160,658 | -0.75% |