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
天铁科技300587.SZ
最近收盘价3.642026-07-17
最近交易日2026-07-17
成交量（股）65,801,472
成交额（元）245,973,169
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.0269515 | — | — | — | 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 | 3.86 | 3.96 | 3.59 | 3.64 | 3.64 | qfq | 65,801,472 | 245,973,169 | -6.91% |
| 2026-07-16 | 3.54 | 4.17 | 3.50 | 3.91 | 3.91 | qfq | 86,122,978 | 334,839,539 | 10.14% |
| 2026-07-15 | 3.49 | 3.63 | 3.49 | 3.55 | 3.55 | qfq | 28,321,755 | 101,040,043 | 2.01% |
| 2026-07-14 | 3.39 | 3.49 | 3.34 | 3.48 | 3.48 | qfq | 23,723,077 | 81,161,258 | 1.75% |
| 2026-07-13 | 3.61 | 3.62 | 3.39 | 3.42 | 3.42 | qfq | 25,846,573 | 89,941,862 | -5.79% |
| 2026-07-10 | 3.56 | 3.73 | 3.55 | 3.63 | 3.63 | qfq | 29,882,736 | 109,026,031 | 0.83% |
| 2026-07-09 | 3.58 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 27,234,357 | 96,693,158 | 0.28% |
| 2026-07-08 | 3.66 | 3.70 | 3.56 | 3.59 | 3.59 | qfq | 19,840,582 | 71,619,909 | -2.71% |
| 2026-07-07 | 3.80 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 24,316,734 | 90,710,309 | -1.86% |
| 2026-07-06 | 3.88 | 3.95 | 3.76 | 3.76 | 3.76 | qfq | 29,439,283 | 112,635,738 | -2.84% |
| 2026-07-03 | 3.90 | 3.96 | 3.82 | 3.87 | 3.87 | qfq | 30,502,288 | 118,672,390 | -0.26% |
| 2026-07-02 | 3.95 | 4.03 | 3.85 | 3.88 | 3.88 | qfq | 32,133,974 | 126,362,779 | -2.27% |
| 2026-07-01 | 3.86 | 4.04 | 3.70 | 3.97 | 3.97 | qfq | 38,248,779 | 148,463,255 | 3.12% |
| 2026-06-30 | 3.79 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 30,488,501 | 116,372,889 | 0.79% |
| 2026-06-29 | 3.75 | 3.97 | 3.71 | 3.82 | 3.82 | qfq | 47,318,181 | 181,468,824 | 1.33% |
| 2026-06-26 | 3.98 | 4.00 | 3.72 | 3.77 | 3.77 | qfq | 47,509,470 | 181,215,956 | -3.33% |
| 2026-06-25 | 4.12 | 4.15 | 3.85 | 3.90 | 3.90 | qfq | 63,103,372 | 250,063,203 | -4.88% |
| 2026-06-24 | 4.21 | 4.25 | 4.07 | 4.10 | 4.10 | qfq | 38,147,893 | 157,560,234 | -3.30% |
| 2026-06-23 | 4.37 | 4.63 | 4.18 | 4.24 | 4.24 | qfq | 47,497,021 | 206,732,677 | -3.20% |
| 2026-06-22 | 4.48 | 4.50 | 4.26 | 4.38 | 4.38 | qfq | 40,291,352 | 174,818,465 | -3.10% |
| 2026-06-18 | 4.60 | 4.66 | 4.46 | 4.52 | 4.52 | qfq | 28,936,840 | 131,217,193 | -3.00% |
| 2026-06-17 | 4.79 | 4.81 | 4.58 | 4.66 | 4.66 | qfq | 34,299,090 | 160,424,843 | -3.32% |
| 2026-06-16 | 4.72 | 4.91 | 4.62 | 4.82 | 4.82 | qfq | 31,225,519 | 149,313,596 | 2.77% |
| 2026-06-15 | 4.66 | 4.80 | 4.66 | 4.69 | 4.69 | qfq | 20,162,500 | 95,035,919 | 0.21% |
| 2026-06-12 | 4.66 | 4.80 | 4.55 | 4.68 | 4.68 | qfq | 27,163,108 | 127,201,508 | 1.52% |
| 2026-06-11 | 4.68 | 4.78 | 4.56 | 4.61 | 4.61 | qfq | 19,224,244 | 89,101,734 | -1.91% |
| 2026-06-10 | 4.58 | 4.70 | 4.49 | 4.70 | 4.70 | qfq | 23,728,768 | 109,477,043 | 1.73% |
| 2026-06-09 | 4.59 | 4.64 | 4.48 | 4.62 | 4.62 | qfq | 22,400,104 | 102,427,854 | 1.76% |
| 2026-06-08 | 4.61 | 4.80 | 4.48 | 4.54 | 4.54 | qfq | 25,436,868 | 117,714,487 | -4.02% |
| 2026-06-05 | 4.79 | 4.84 | 4.59 | 4.73 | 4.73 | qfq | 26,205,173 | 123,484,571 | -1.05% |
| 2026-06-04 | 4.87 | 5.00 | 4.73 | 4.78 | 4.78 | qfq | 26,685,801 | 128,619,200 | -3.04% |
| 2026-06-03 | 4.85 | 5.20 | 4.77 | 4.93 | 4.93 | qfq | 39,503,232 | 195,600,275 | 1.65% |
| 2026-06-02 | 5.10 | 5.10 | 4.77 | 4.85 | 4.85 | qfq | 28,093,968 | 136,964,542 | -4.15% |
| 2026-06-01 | 5.07 | 5.16 | 5.03 | 5.06 | 5.06 | qfq | 22,283,700 | 113,205,283 | -0.20% |
| 2026-05-29 | 5.42 | 5.50 | 5.04 | 5.07 | 5.07 | qfq | 26,905,254 | 140,290,605 | -6.46% |
| 2026-05-28 | 5.28 | 5.53 | 5.17 | 5.42 | 5.42 | qfq | 26,432,678 | 140,726,784 | 2.65% |
| 2026-05-27 | 5.38 | 5.49 | 5.21 | 5.28 | 5.28 | qfq | 27,890,200 | 147,794,325 | -1.86% |
| 2026-05-26 | 5.54 | 5.64 | 5.31 | 5.38 | 5.38 | qfq | 23,993,300 | 129,897,434 | -3.58% |
| 2026-05-25 | 5.70 | 5.73 | 5.49 | 5.58 | 5.58 | qfq | 22,568,713 | 125,644,472 | -1.76% |
| 2026-05-22 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | qfq | 19,897,827 | 112,829,480 | 0.35% |
| 2026-05-21 | 5.87 | 6.06 | 5.64 | 5.66 | 5.66 | qfq | 30,246,999 | 176,541,170 | -3.08% |
| 2026-05-20 | 5.73 | 5.99 | 5.60 | 5.84 | 5.84 | qfq | 32,050,738 | 186,129,604 | 0.69% |
| 2026-05-19 | 5.87 | 5.87 | 5.71 | 5.80 | 5.80 | qfq | 21,192,548 | 122,341,688 | -0.68% |
| 2026-05-18 | 6.02 | 6.05 | 5.78 | 5.84 | 5.84 | qfq | 30,068,119 | 176,872,643 | -3.63% |
| 2026-05-15 | 6.22 | 6.23 | 6.03 | 6.06 | 6.06 | qfq | 26,424,050 | 161,638,130 | -1.14% |
| 2026-05-14 | 6.37 | 6.38 | 6.12 | 6.13 | 6.13 | qfq | 22,146,116 | 137,870,740 | -3.31% |
| 2026-05-13 | 6.31 | 6.38 | 6.24 | 6.34 | 6.34 | qfq | 25,570,340 | 161,643,940 | 0.00% |
| 2026-05-12 | 6.46 | 6.55 | 6.28 | 6.34 | 6.34 | qfq | 27,937,725 | 178,486,071 | -1.86% |
| 2026-05-11 | 6.50 | 6.75 | 6.42 | 6.46 | 6.46 | qfq | 34,096,942 | 223,128,837 | 0.00% |
| 2026-05-08 | 6.55 | 6.67 | 6.42 | 6.46 | 6.46 | qfq | 33,691,656 | 219,349,779 | -1.82% |
| 2026-05-07 | 6.37 | 6.63 | 6.36 | 6.58 | 6.58 | qfq | 35,576,517 | 232,062,220 | 2.65% |
| 2026-05-06 | 6.22 | 6.55 | 6.19 | 6.41 | 6.41 | qfq | 37,821,547 | 239,415,907 | 4.06% |
| 2026-04-30 | 6.13 | 6.19 | 6.06 | 6.16 | 6.16 | qfq | 24,288,368 | 148,944,383 | 0.65% |
| 2026-04-29 | 5.95 | 6.14 | 5.89 | 6.12 | 6.12 | qfq | 26,360,698 | 159,159,713 | 1.83% |
| 2026-04-28 | 6.15 | 6.20 | 5.94 | 6.01 | 6.01 | qfq | 38,921,597 | 236,807,230 | -2.12% |
| 2026-04-27 | 5.79 | 6.20 | 5.75 | 6.14 | 6.14 | qfq | 43,706,468 | 266,126,306 | 6.04% |
| 2026-04-24 | 5.82 | 5.90 | 5.70 | 5.79 | 5.79 | qfq | 25,306,100 | 146,286,955 | -0.86% |
| 2026-04-23 | 5.78 | 6.03 | 5.51 | 5.84 | 5.84 | qfq | 54,825,379 | 317,842,973 | 2.28% |
| 2026-04-22 | 5.76 | 5.88 | 5.68 | 5.71 | 5.71 | qfq | 22,630,889 | 129,856,503 | -1.55% |
| 2026-04-21 | 5.88 | 5.89 | 5.70 | 5.80 | 5.80 | qfq | 29,996,574 | 173,275,705 | -1.36% |
| 2026-04-20 | 6.14 | 6.14 | 5.86 | 5.88 | 5.88 | qfq | 34,791,154 | 205,965,811 | -2.49% |
| 2026-04-17 | 5.87 | 6.35 | 5.83 | 6.03 | 6.03 | qfq | 68,342,158 | 416,816,049 | 1.69% |
| 2026-04-16 | 5.23 | 6.04 | 5.18 | 5.93 | 5.93 | qfq | 71,951,146 | 406,998,839 | 14.04% |
| 2026-04-15 | 5.38 | 5.44 | 5.19 | 5.20 | 5.20 | qfq | 24,882,300 | 131,570,302 | -3.53% |
| 2026-04-14 | 5.34 | 5.39 | 5.29 | 5.39 | 5.39 | qfq | 19,010,156 | 101,473,789 | 0.94% |
| 2026-04-13 | 5.31 | 5.40 | 5.24 | 5.34 | 5.34 | qfq | 15,185,685 | 80,653,394 | -0.37% |
| 2026-04-10 | 5.26 | 5.42 | 5.24 | 5.36 | 5.36 | qfq | 18,302,098 | 98,094,190 | 2.68% |
| 2026-04-09 | 5.40 | 5.42 | 5.21 | 5.22 | 5.22 | qfq | 19,987,233 | 105,500,879 | -3.87% |
| 2026-04-08 | 5.20 | 5.45 | 5.20 | 5.43 | 5.43 | qfq | 25,504,208 | 136,984,879 | 7.10% |
| 2026-04-07 | 5.07 | 5.13 | 5.01 | 5.07 | 5.07 | qfq | 16,452,902 | 83,395,936 | 0.40% |
| 2026-04-03 | 5.25 | 5.27 | 5.03 | 5.05 | 5.05 | qfq | 18,543,998 | 94,392,874 | -3.81% |
| 2026-04-02 | 5.42 | 5.45 | 5.18 | 5.25 | 5.25 | qfq | 23,543,357 | 124,568,907 | -3.85% |
| 2026-04-01 | 5.57 | 5.60 | 5.41 | 5.46 | 5.46 | qfq | 20,889,701 | 114,966,911 | 0.18% |
| 2026-03-31 | 5.61 | 5.70 | 5.44 | 5.45 | 5.45 | qfq | 21,299,686 | 118,518,131 | -3.20% |
| 2026-03-30 | 5.65 | 5.77 | 5.52 | 5.63 | 5.63 | qfq | 22,429,912 | 125,825,720 | -2.09% |
| 2026-03-27 | 5.45 | 5.83 | 5.45 | 5.75 | 5.75 | qfq | 30,567,500 | 173,465,491 | 3.98% |
| 2026-03-26 | 5.69 | 5.80 | 5.49 | 5.53 | 5.53 | qfq | 21,521,848 | 121,617,203 | -2.98% |
| 2026-03-25 | 5.61 | 5.79 | 5.55 | 5.70 | 5.70 | qfq | 22,888,596 | 129,938,662 | 2.15% |
| 2026-03-24 | 5.62 | 5.64 | 5.33 | 5.58 | 5.58 | qfq | 29,159,341 | 158,996,613 | 2.20% |
| 2026-03-23 | 5.75 | 5.86 | 5.37 | 5.46 | 5.46 | qfq | 37,590,713 | 210,706,868 | -8.08% |
| 2026-03-20 | 6.17 | 6.21 | 5.93 | 5.94 | 5.94 | qfq | 23,879,764 | 145,319,612 | -3.41% |
| 2026-03-19 | 6.20 | 6.37 | 6.13 | 6.15 | 6.15 | qfq | 25,659,241 | 159,421,667 | -1.91% |
| 2026-03-18 | 6.32 | 6.37 | 6.19 | 6.27 | 6.27 | qfq | 19,700,230 | 123,532,988 | -0.16% |
| 2026-03-17 | 6.55 | 6.57 | 6.23 | 6.28 | 6.28 | qfq | 23,196,651 | 148,014,720 | -3.83% |
| 2026-03-16 | 6.51 | 6.57 | 6.42 | 6.53 | 6.53 | qfq | 20,211,315 | 131,311,200 | -0.61% |
| 2026-03-13 | 6.64 | 6.73 | 6.54 | 6.57 | 6.57 | qfq | 27,595,074 | 182,988,696 | -1.20% |
| 2026-03-12 | 6.71 | 6.75 | 6.55 | 6.65 | 6.65 | qfq | 30,194,454 | 200,712,397 | -1.34% |
| 2026-03-11 | 6.63 | 6.89 | 6.50 | 6.74 | 6.74 | qfq | 45,554,557 | 306,302,855 | 1.81% |
| 2026-03-10 | 6.55 | 6.79 | 6.51 | 6.62 | 6.62 | qfq | 25,648,873 | 170,402,166 | 1.69% |
| 2026-03-09 | 6.30 | 6.56 | 6.25 | 6.51 | 6.51 | qfq | 31,797,100 | 203,705,701 | 0.62% |
| 2026-03-06 | 6.45 | 6.53 | 6.41 | 6.47 | 6.47 | qfq | 20,332,348 | 131,602,729 | -0.31% |
| 2026-03-05 | 6.25 | 6.56 | 6.25 | 6.49 | 6.49 | qfq | 39,415,217 | 254,194,347 | 5.53% |
| 2026-03-04 | 6.10 | 6.32 | 6.06 | 6.15 | 6.15 | qfq | 20,724,762 | 127,757,695 | -0.81% |
| 2026-03-03 | 6.56 | 6.70 | 6.18 | 6.20 | 6.20 | qfq | 32,946,919 | 210,216,948 | -5.49% |
| 2026-03-02 | 6.61 | 6.71 | 6.43 | 6.56 | 6.56 | qfq | 34,431,300 | 225,303,960 | -3.39% |
| 2026-02-27 | 6.60 | 6.87 | 6.48 | 6.79 | 6.79 | qfq | 41,341,447 | 276,364,327 | 2.57% |
| 2026-02-26 | 6.66 | 6.71 | 6.52 | 6.62 | 6.62 | qfq | 27,362,531 | 180,566,547 | 1.07% |
| 2026-02-25 | 6.63 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 36,657,794 | 241,561,041 | -0.91% |
| 2026-02-24 | 6.38 | 6.92 | 6.34 | 6.61 | 6.61 | qfq | 70,260,174 | 467,528,420 | 4.92% |
| 2026-02-13 | 6.01 | 6.40 | 5.96 | 6.30 | 6.30 | qfq | 53,804,266 | 336,873,987 | 4.48% |
| 2026-02-12 | 6.04 | 6.14 | 6.01 | 6.03 | 6.03 | qfq | 17,578,300 | 106,378,271 | -0.17% |
| 2026-02-11 | 6.02 | 6.11 | 6.01 | 6.04 | 6.04 | qfq | 20,693,765 | 125,641,652 | 0.33% |
| 2026-02-10 | 6.06 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 24,237,482 | 145,872,209 | -0.50% |
| 2026-02-09 | 6.15 | 6.27 | 6.02 | 6.05 | 6.05 | qfq | 31,345,236 | 191,551,494 | -0.98% |
| 2026-02-06 | 6.08 | 6.20 | 6.05 | 6.11 | 6.11 | qfq | 15,541,971 | 95,410,679 | 0.00% |
| 2026-02-05 | 6.17 | 6.24 | 6.06 | 6.11 | 6.11 | qfq | 15,160,390 | 92,907,132 | -0.97% |
| 2026-02-04 | 6.20 | 6.23 | 6.12 | 6.17 | 6.17 | qfq | 15,607,065 | 96,407,566 | -0.64% |
| 2026-02-03 | 6.14 | 6.35 | 6.12 | 6.21 | 6.21 | qfq | 25,191,453 | 157,424,807 | 2.48% |
| 2026-02-02 | 6.05 | 6.28 | 5.96 | 6.06 | 6.06 | qfq | 27,809,871 | 170,786,277 | -2.10% |
| 2026-01-30 | 6.26 | 6.28 | 6.09 | 6.19 | 6.19 | qfq | 28,809,054 | 177,855,771 | -1.75% |
| 2026-01-29 | 6.23 | 6.51 | 6.12 | 6.30 | 6.30 | qfq | 45,178,607 | 287,054,968 | 0.64% |
| 2026-01-28 | 6.33 | 6.41 | 6.23 | 6.26 | 6.26 | qfq | 19,710,317 | 123,724,373 | -1.73% |
| 2026-01-27 | 6.30 | 6.41 | 6.13 | 6.37 | 6.37 | qfq | 32,551,189 | 203,796,592 | 0.47% |
| 2026-01-26 | 6.54 | 6.55 | 6.23 | 6.34 | 6.34 | qfq | 32,786,966 | 207,727,646 | -2.91% |
| 2026-01-23 | 6.25 | 6.61 | 6.23 | 6.53 | 6.53 | qfq | 49,445,372 | 319,660,055 | 4.65% |
| 2026-01-22 | 6.30 | 6.37 | 6.20 | 6.24 | 6.24 | qfq | 21,981,579 | 137,348,338 | -1.27% |
| 2026-01-21 | 6.28 | 6.38 | 6.12 | 6.32 | 6.32 | qfq | 27,406,745 | 172,187,497 | 0.80% |
| 2026-01-20 | 6.45 | 6.49 | 6.22 | 6.27 | 6.27 | qfq | 30,836,523 | 194,649,028 | -3.54% |
| 2026-01-19 | 6.45 | 6.61 | 6.35 | 6.50 | 6.50 | qfq | 57,292,788 | 370,754,810 | 4.17% |
| 2026-01-16 | 6.08 | 6.36 | 5.92 | 6.24 | 6.24 | qfq | 60,035,031 | 367,882,812 | 2.80% |
| 2026-01-15 | 6.06 | 6.16 | 5.97 | 6.07 | 6.07 | qfq | 25,928,497 | 156,491,221 | 0.33% |
| 2026-01-14 | 6.10 | 6.25 | 5.98 | 6.05 | 6.05 | qfq | 51,368,443 | 314,914,676 | -1.31% |
| 2026-01-13 | 6.33 | 6.34 | 6.09 | 6.13 | 6.13 | qfq | 38,239,056 | 236,236,056 | -3.16% |
| 2026-01-12 | 6.17 | 6.43 | 6.16 | 6.33 | 6.33 | qfq | 36,862,756 | 233,293,605 | 2.59% |
| 2026-01-09 | 6.14 | 6.26 | 6.07 | 6.17 | 6.17 | qfq | 27,394,909 | 168,452,664 | 0.16% |
| 2026-01-08 | 6.03 | 6.28 | 6.01 | 6.16 | 6.16 | qfq | 34,114,897 | 210,843,736 | 2.16% |
| 2026-01-07 | 6.00 | 6.12 | 5.96 | 6.03 | 6.03 | qfq | 28,771,404 | 173,781,337 | 0.17% |
| 2026-01-06 | 6.02 | 6.15 | 5.96 | 6.02 | 6.02 | qfq | 34,198,532 | 206,387,107 | 0.00% |
| 2026-01-05 | 6.13 | 6.16 | 5.95 | 6.02 | 6.02 | qfq | 31,915,755 | 192,093,305 | -1.79% |
| 2025-12-31 | 6.06 | 6.21 | 5.93 | 6.13 | 6.13 | qfq | 38,404,783 | 233,877,119 | 1.16% |
| 2025-12-30 | 5.79 | 6.26 | 5.70 | 6.06 | 6.06 | qfq | 61,629,921 | 368,451,922 | 4.66% |
| 2025-12-29 | 6.00 | 6.00 | 5.74 | 5.79 | 5.79 | qfq | 56,798,083 | 331,151,416 | -4.46% |
| 2025-12-26 | 6.83 | 6.83 | 5.95 | 6.06 | 6.06 | qfq | 119,370,339 | 736,697,060 | -13.43% |
| 2025-12-25 | 7.12 | 7.14 | 6.92 | 7.00 | 7.00 | qfq | 20,030,876 | 139,928,139 | -1.96% |
| 2025-12-24 | 6.96 | 7.19 | 6.91 | 7.14 | 7.14 | qfq | 22,434,793 | 158,079,701 | 2.44% |
| 2025-12-23 | 6.88 | 7.06 | 6.86 | 6.97 | 6.97 | qfq | 15,096,023 | 105,090,549 | 1.31% |
| 2025-12-22 | 6.81 | 6.95 | 6.65 | 6.88 | 6.88 | qfq | 22,875,180 | 156,357,691 | -1.29% |
| 2025-12-19 | 7.09 | 7.18 | 6.67 | 6.97 | 6.97 | qfq | 41,335,899 | 286,458,634 | -1.55% |
| 2025-12-18 | 7.15 | 7.31 | 7.07 | 7.08 | 7.08 | qfq | 12,767,754 | 91,704,188 | -0.56% |
| 2025-12-17 | 7.19 | 7.19 | 6.91 | 7.12 | 7.12 | qfq | 17,357,722 | 122,006,789 | 0.00% |
| 2025-12-16 | 7.30 | 7.30 | 7.08 | 7.12 | 7.12 | qfq | 12,313,514 | 87,958,297 | -2.60% |
| 2025-12-15 | 7.30 | 7.40 | 7.23 | 7.31 | 7.31 | qfq | 11,212,389 | 81,897,084 | -0.27% |
| 2025-12-12 | 7.32 | 7.45 | 7.21 | 7.33 | 7.33 | qfq | 16,415,978 | 120,181,622 | 0.00% |
| 2025-12-11 | 7.42 | 7.46 | 7.31 | 7.33 | 7.33 | qfq | 12,587,800 | 92,797,332 | -0.41% |
| 2025-12-10 | 7.31 | 7.42 | 7.21 | 7.36 | 7.36 | qfq | 11,788,352 | 86,304,293 | 0.82% |
| 2025-12-09 | 7.49 | 7.49 | 7.28 | 7.30 | 7.30 | qfq | 16,630,992 | 122,012,693 | -2.54% |
| 2025-12-08 | 7.47 | 7.73 | 7.47 | 7.49 | 7.49 | qfq | 18,011,413 | 136,429,086 | -0.13% |
| 2025-12-05 | 7.46 | 7.55 | 7.34 | 7.50 | 7.50 | qfq | 14,313,760 | 106,458,540 | 0.00% |
| 2025-12-04 | 7.35 | 7.70 | 7.35 | 7.50 | 7.50 | qfq | 23,382,840 | 177,157,955 | 1.76% |
| 2025-12-03 | 7.70 | 7.74 | 7.34 | 7.37 | 7.37 | qfq | 20,774,454 | 155,410,480 | -4.29% |
| 2025-12-02 | 7.72 | 7.76 | 7.62 | 7.70 | 7.70 | qfq | 16,340,869 | 125,796,602 | -0.39% |
| 2025-12-01 | 7.73 | 7.78 | 7.56 | 7.73 | 7.73 | qfq | 24,549,356 | 188,667,202 | -0.51% |
| 2025-11-28 | 7.98 | 8.06 | 7.66 | 7.77 | 7.77 | qfq | 42,668,210 | 333,325,299 | 0.91% |
| 2025-11-27 | 7.07 | 7.78 | 6.99 | 7.70 | 7.70 | qfq | 62,062,524 | 466,332,488 | 9.22% |
| 2025-11-26 | 7.05 | 7.13 | 6.97 | 7.05 | 7.05 | qfq | 9,774,445 | 68,897,250 | -0.14% |
| 2025-11-25 | 7.07 | 7.17 | 7.02 | 7.06 | 7.06 | qfq | 15,620,250 | 110,679,794 | 0.14% |
| 2025-11-24 | 7.13 | 7.18 | 6.84 | 7.05 | 7.05 | qfq | 22,342,527 | 156,257,026 | 0.00% |
| 2025-11-21 | 7.36 | 7.44 | 7.01 | 7.05 | 7.05 | qfq | 27,321,726 | 194,964,123 | -5.24% |
| 2025-11-20 | 7.73 | 7.88 | 7.38 | 7.44 | 7.44 | qfq | 22,277,722 | 168,772,129 | -3.00% |
| 2025-11-19 | 7.97 | 8.04 | 7.65 | 7.67 | 7.67 | qfq | 24,833,190 | 193,659,474 | -4.13% |
| 2025-11-18 | 8.17 | 8.20 | 7.70 | 8.00 | 8.00 | qfq | 44,401,953 | 351,933,094 | -0.25% |
| 2025-11-17 | 7.60 | 8.20 | 7.50 | 8.02 | 8.02 | qfq | 52,458,738 | 413,984,018 | 5.53% |
| 2025-11-14 | 7.38 | 7.72 | 7.30 | 7.60 | 7.60 | qfq | 36,903,127 | 278,770,155 | 2.29% |
| 2025-11-13 | 7.38 | 7.58 | 7.28 | 7.43 | 7.43 | qfq | 27,740,136 | 206,415,561 | 1.64% |
| 2025-11-12 | 7.46 | 7.46 | 7.23 | 7.31 | 7.31 | qfq | 15,402,055 | 112,611,978 | -1.75% |
| 2025-11-11 | 7.50 | 7.59 | 7.39 | 7.44 | 7.44 | qfq | 15,203,157 | 113,420,140 | -0.13% |
| 2025-11-10 | 7.43 | 7.57 | 7.40 | 7.45 | 7.45 | qfq | 17,788,293 | 132,907,949 | 0.54% |
| 2025-11-07 | 7.39 | 7.58 | 7.25 | 7.41 | 7.41 | qfq | 18,511,235 | 137,267,384 | 0.00% |
| 2025-11-06 | 7.27 | 7.57 | 7.22 | 7.41 | 7.41 | qfq | 19,274,997 | 142,189,901 | 1.65% |
| 2025-11-05 | 7.27 | 7.39 | 7.18 | 7.29 | 7.29 | qfq | 20,467,513 | 149,240,452 | -0.82% |
| 2025-11-04 | 7.59 | 7.61 | 7.29 | 7.35 | 7.35 | qfq | 21,323,068 | 157,832,500 | -3.29% |
| 2025-11-03 | 7.78 | 7.81 | 7.45 | 7.60 | 7.60 | qfq | 17,861,672 | 135,666,771 | -2.19% |
| 2025-10-31 | 7.65 | 7.93 | 7.65 | 7.77 | 7.77 | qfq | 20,829,295 | 162,963,674 | 1.17% |
| 2025-10-30 | 8.02 | 8.07 | 7.64 | 7.68 | 7.68 | qfq | 23,555,495 | 184,585,761 | -0.52% |
| 2025-10-29 | 7.94 | 7.95 | 7.70 | 7.72 | 7.72 | qfq | 19,464,163 | 151,955,925 | -2.53% |
| 2025-10-28 | 7.85 | 8.07 | 7.75 | 7.92 | 7.92 | qfq | 20,826,004 | 165,392,303 | 1.15% |
| 2025-10-27 | 8.02 | 8.24 | 7.78 | 7.83 | 7.83 | qfq | 34,892,752 | 279,483,193 | 0.00% |
| 2025-10-24 | 7.38 | 7.84 | 7.36 | 7.83 | 7.83 | qfq | 26,781,821 | 205,433,121 | 6.82% |
| 2025-10-23 | 7.50 | 7.52 | 7.26 | 7.33 | 7.33 | qfq | 14,229,812 | 104,424,354 | -2.53% |
| 2025-10-22 | 7.62 | 7.65 | 7.43 | 7.52 | 7.52 | qfq | 12,730,104 | 95,939,601 | -1.70% |
| 2025-10-21 | 7.43 | 7.71 | 7.34 | 7.65 | 7.65 | qfq | 20,422,714 | 153,936,031 | 3.24% |
| 2025-10-20 | 7.58 | 7.65 | 7.32 | 7.41 | 7.41 | qfq | 21,071,293 | 158,073,914 | -0.27% |
| 2025-10-17 | 7.83 | 7.88 | 7.35 | 7.43 | 7.43 | qfq | 24,881,933 | 188,362,930 | -4.99% |
| 2025-10-16 | 7.97 | 7.97 | 7.74 | 7.82 | 7.82 | qfq | 19,282,811 | 150,800,402 | -1.76% |
| 2025-10-15 | 7.99 | 8.05 | 7.75 | 7.96 | 7.96 | qfq | 16,880,178 | 133,549,698 | -0.25% |
| 2025-10-14 | 8.30 | 8.42 | 7.98 | 7.98 | 7.98 | qfq | 28,275,453 | 230,194,978 | -3.16% |
| 2025-10-13 | 7.66 | 8.37 | 7.65 | 8.24 | 8.24 | qfq | 39,572,448 | 321,759,666 | -4.85% |
| 2025-10-10 | 9.30 | 9.31 | 8.51 | 8.66 | 8.66 | qfq | 53,413,160 | 467,847,565 | -6.68% |
| 2025-10-09 | 9.08 | 9.37 | 9.00 | 9.28 | 9.28 | qfq | 55,277,244 | 508,045,871 | 5.22% |
| 2025-09-30 | 8.90 | 8.90 | 8.56 | 8.82 | 8.82 | qfq | 36,717,588 | 320,805,820 | 0.68% |
| 2025-09-29 | 8.10 | 8.88 | 8.00 | 8.76 | 8.76 | qfq | 60,223,103 | 510,980,638 | 9.64% |
| 2025-09-26 | 8.75 | 8.75 | 7.98 | 7.99 | 7.99 | qfq | 46,074,128 | 381,271,294 | -7.95% |
| 2025-09-25 | 8.94 | 8.95 | 8.67 | 8.68 | 8.68 | qfq | 22,454,304 | 197,175,608 | -2.80% |
| 2025-09-24 | 8.60 | 8.99 | 8.53 | 8.93 | 8.93 | qfq | 34,935,800 | 309,722,513 | 3.84% |
| 2025-09-23 | 8.84 | 8.91 | 8.40 | 8.60 | 8.60 | qfq | 34,795,338 | 300,795,117 | -3.15% |
| 2025-09-22 | 8.97 | 9.10 | 8.64 | 8.88 | 8.88 | qfq | 35,515,340 | 312,118,095 | 0.34% |
| 2025-09-19 | 8.88 | 9.09 | 8.79 | 8.85 | 8.85 | qfq | 27,934,983 | 249,231,143 | -0.34% |
| 2025-09-18 | 9.25 | 9.25 | 8.78 | 8.88 | 8.88 | qfq | 52,799,904 | 473,895,429 | -4.21% |
| 2025-09-17 | 9.04 | 9.34 | 8.94 | 9.27 | 9.27 | qfq | 31,603,648 | 290,781,228 | 2.54% |
| 2025-09-16 | 9.02 | 9.26 | 8.87 | 9.04 | 9.04 | qfq | 31,120,244 | 280,195,997 | -0.55% |
| 2025-09-15 | 8.97 | 9.59 | 8.97 | 9.09 | 9.09 | qfq | 53,061,412 | 493,662,730 | 1.56% |
| 2025-09-12 | 9.13 | 9.17 | 8.85 | 8.95 | 8.95 | qfq | 38,430,577 | 344,520,372 | -1.86% |
| 2025-09-11 | 8.97 | 9.29 | 8.73 | 9.12 | 9.12 | qfq | 53,703,552 | 485,861,580 | 1.79% |
| 2025-09-10 | 8.73 | 9.13 | 8.65 | 8.96 | 8.96 | qfq | 42,247,665 | 376,287,110 | 2.28% |
| 2025-09-09 | 8.80 | 9.15 | 8.70 | 8.76 | 8.76 | qfq | 44,209,701 | 393,864,227 | -0.57% |
| 2025-09-08 | 8.89 | 9.02 | 8.67 | 8.81 | 8.81 | qfq | 45,979,310 | 403,652,307 | -0.11% |
| 2025-09-05 | 8.25 | 8.90 | 8.19 | 8.82 | 8.82 | qfq | 69,246,800 | 600,945,485 | 6.39% |
| 2025-09-04 | 8.30 | 8.39 | 8.03 | 8.29 | 8.29 | qfq | 46,368,578 | 381,431,223 | 0.12% |
| 2025-09-03 | 8.06 | 8.43 | 7.94 | 8.28 | 8.28 | qfq | 61,173,877 | 507,424,405 | 2.99% |
| 2025-09-02 | 8.20 | 8.45 | 7.85 | 8.04 | 8.04 | qfq | 43,909,927 | 357,292,143 | -1.71% |
| 2025-09-01 | 8.09 | 8.26 | 7.97 | 8.18 | 8.18 | qfq | 40,036,216 | 326,058,509 | 0.86% |
| 2025-08-29 | 7.80 | 8.30 | 7.68 | 8.11 | 8.11 | qfq | 47,852,367 | 380,909,377 | 0.87% |
| 2025-08-28 | 8.20 | 8.23 | 7.73 | 8.04 | 8.04 | qfq | 40,501,299 | 322,145,823 | -1.11% |
| 2025-08-27 | 8.39 | 8.44 | 8.11 | 8.13 | 8.13 | qfq | 34,372,407 | 285,268,091 | -3.56% |
| 2025-08-26 | 8.40 | 8.70 | 8.37 | 8.43 | 8.43 | qfq | 38,934,062 | 330,262,684 | -0.71% |
| 2025-08-25 | 8.80 | 8.90 | 8.39 | 8.49 | 8.49 | qfq | 79,362,627 | 676,806,715 | -3.96% |
| 2025-08-22 | 8.00 | 8.96 | 7.91 | 8.84 | 8.84 | qfq | 104,097,643 | 893,140,322 | 9.95% |
| 2025-08-21 | 8.20 | 8.21 | 7.96 | 8.04 | 8.04 | qfq | 29,041,099 | 233,745,931 | -1.59% |
| 2025-08-20 | 8.20 | 8.22 | 8.06 | 8.17 | 8.17 | qfq | 27,877,339 | 226,499,018 | -1.21% |
| 2025-08-19 | 8.40 | 8.53 | 8.08 | 8.27 | 8.27 | qfq | 47,528,192 | 393,779,014 | -0.36% |
| 2025-08-18 | 8.00 | 8.59 | 8.00 | 8.30 | 8.30 | qfq | 61,534,102 | 516,040,046 | 3.36% |
| 2025-08-15 | 7.84 | 8.08 | 7.79 | 8.03 | 8.03 | qfq | 34,635,979 | 274,420,412 | 2.16% |
| 2025-08-14 | 8.19 | 8.25 | 7.85 | 7.86 | 7.86 | qfq | 39,526,330 | 316,140,056 | -4.15% |
| 2025-08-13 | 7.76 | 8.37 | 7.75 | 8.20 | 8.20 | qfq | 72,568,339 | 585,680,276 | 5.13% |
| 2025-08-12 | 7.65 | 7.90 | 7.58 | 7.80 | 7.80 | qfq | 35,489,156 | 274,693,827 | 1.56% |
| 2025-08-11 | 7.74 | 7.75 | 7.48 | 7.68 | 7.68 | qfq | 29,282,303 | 222,981,111 | 0.92% |
| 2025-08-08 | 7.62 | 7.72 | 7.57 | 7.61 | 7.61 | qfq | 24,916,041 | 190,278,274 | -0.13% |
| 2025-08-07 | 7.81 | 7.85 | 7.58 | 7.62 | 7.62 | qfq | 29,381,254 | 224,820,297 | -2.18% |
| 2025-08-06 | 7.91 | 8.02 | 7.77 | 7.79 | 7.79 | qfq | 29,823,703 | 234,021,532 | -1.64% |
| 2025-08-05 | 8.19 | 8.22 | 7.82 | 7.92 | 7.92 | qfq | 39,166,679 | 311,447,564 | -1.37% |
| 2025-08-04 | 7.85 | 8.08 | 7.68 | 8.03 | 8.03 | qfq | 60,826,314 | 482,566,253 | 1.52% |
| 2025-08-01 | 7.09 | 8.22 | 7.09 | 7.91 | 7.91 | qfq | 119,107,667 | 925,866,614 | 10.94% |
| 2025-07-31 | 7.12 | 7.31 | 7.07 | 7.13 | 7.13 | qfq | 34,159,464 | 244,945,153 | -0.42% |
| 2025-07-30 | 7.36 | 7.50 | 7.06 | 7.16 | 7.16 | qfq | 52,161,473 | 375,523,040 | 3.02% |
| 2025-07-29 | 6.95 | 7.36 | 6.90 | 6.95 | 6.95 | qfq | 36,795,962 | 260,728,518 | 0.43% |
| 2025-07-28 | 6.80 | 6.97 | 6.66 | 6.92 | 6.92 | qfq | 27,930,274 | 192,467,193 | 1.76% |
| 2025-07-25 | 7.09 | 7.09 | 6.76 | 6.80 | 6.80 | qfq | 55,079,575 | 376,879,695 | -6.46% |
| 2025-07-24 | 7.20 | 7.33 | 7.13 | 7.27 | 7.27 | qfq | 17,481,539 | 126,146,088 | 0.97% |
| 2025-07-23 | 7.45 | 7.47 | 7.18 | 7.20 | 7.20 | qfq | 25,501,990 | 184,562,196 | -2.70% |
| 2025-07-22 | 7.10 | 7.55 | 6.98 | 7.40 | 7.40 | qfq | 48,453,329 | 351,854,096 | 3.64% |
| 2025-07-21 | 7.17 | 7.20 | 7.10 | 7.14 | 7.14 | qfq | 14,057,602 | 100,339,921 | -0.56% |
| 2025-07-18 | 7.19 | 7.24 | 7.04 | 7.18 | 7.18 | qfq | 19,306,378 | 137,323,020 | -0.14% |
| 2025-07-17 | 7.18 | 7.27 | 7.13 | 7.19 | 7.19 | qfq | 19,051,881 | 137,196,813 | 0.28% |
| 2025-07-16 | 6.96 | 7.26 | 6.92 | 7.17 | 7.17 | qfq | 31,919,359 | 227,076,284 | 3.46% |
| 2025-07-15 | 7.00 | 7.05 | 6.81 | 6.93 | 6.93 | qfq | 30,862,076 | 213,763,984 | -1.28% |
| 2025-07-14 | 7.05 | 7.19 | 6.82 | 7.02 | 7.02 | qfq | 28,391,097 | 199,283,679 | -0.57% |
| 2025-07-11 | 7.24 | 7.25 | 6.95 | 7.06 | 7.06 | qfq | 32,585,667 | 231,059,008 | -2.75% |
| 2025-07-10 | 7.28 | 7.32 | 7.20 | 7.26 | 7.26 | qfq | 18,477,376 | 133,925,257 | -0.55% |
| 2025-07-09 | 7.66 | 7.69 | 7.20 | 7.30 | 7.30 | qfq | 40,677,175 | 300,570,997 | -3.69% |
| 2025-07-08 | 7.57 | 7.79 | 7.47 | 7.58 | 7.58 | qfq | 29,050,995 | 220,511,514 | 0.26% |
| 2025-07-07 | 7.28 | 7.70 | 7.23 | 7.56 | 7.56 | qfq | 45,233,890 | 338,801,529 | 3.70% |
| 2025-07-04 | 7.58 | 7.60 | 7.26 | 7.29 | 7.29 | qfq | 45,177,490 | 335,024,333 | -3.70% |
| 2025-07-03 | 7.14 | 7.68 | 6.97 | 7.57 | 7.54 | qfq | 63,855,571 | 470,859,187 | 7.38% |
| 2025-07-02 | 7.33 | 7.39 | 6.99 | 7.05 | 7.02 | qfq | 35,319,202 | 250,657,319 | -4.21% |
| 2025-07-01 | 7.20 | 7.42 | 7.10 | 7.36 | 7.33 | qfq | 38,843,334 | 281,664,376 | 2.08% |
| 2025-06-30 | 7.08 | 7.26 | 6.97 | 7.21 | 7.18 | qfq | 32,202,592 | 229,451,733 | 2.12% |
| 2025-06-27 | 7.18 | 7.36 | 7.01 | 7.06 | 7.03 | qfq | 45,143,377 | 322,044,749 | -1.67% |
| 2025-06-26 | 7.28 | 7.45 | 7.14 | 7.18 | 7.15 | qfq | 40,494,091 | 294,712,080 | -1.37% |
| 2025-06-25 | 7.44 | 7.51 | 7.25 | 7.28 | 7.25 | qfq | 56,723,424 | 415,426,181 | -1.89% |
| 2025-06-24 | 6.94 | 7.49 | 6.92 | 7.42 | 7.39 | qfq | 58,913,652 | 428,173,976 | 6.61% |
| 2025-06-23 | 7.00 | 7.00 | 6.79 | 6.96 | 6.94 | qfq | 36,154,726 | 249,570,033 | -0.71% |
| 2025-06-20 | 6.57 | 7.04 | 6.53 | 7.01 | 6.99 | qfq | 56,448,584 | 392,019,234 | 5.73% |
| 2025-06-19 | 6.73 | 6.94 | 6.62 | 6.63 | 6.61 | qfq | 30,847,344 | 207,935,692 | -1.92% |
| 2025-06-18 | 6.79 | 6.99 | 6.72 | 6.76 | 6.74 | qfq | 33,525,344 | 229,323,310 | -1.02% |
| 2025-06-17 | 6.63 | 6.88 | 6.51 | 6.83 | 6.81 | qfq | 44,075,650 | 296,590,406 | 3.17% |
| 2025-06-16 | 6.59 | 6.71 | 6.57 | 6.62 | 6.60 | qfq | 20,877,193 | 138,064,080 | -0.45% |
| 2025-06-13 | 6.91 | 6.91 | 6.58 | 6.65 | 6.63 | qfq | 45,177,748 | 301,811,942 | -3.48% |
| 2025-06-12 | 6.85 | 7.03 | 6.72 | 6.89 | 6.87 | qfq | 60,002,302 | 411,127,600 | 1.17% |
| 2025-06-11 | 6.81 | 7.07 | 6.76 | 6.81 | 6.79 | qfq | 61,047,194 | 418,697,706 | -1.73% |
| 2025-06-10 | 7.08 | 7.23 | 6.91 | 6.93 | 6.91 | qfq | 85,814,803 | 605,513,668 | -3.62% |
| 2025-06-09 | 6.61 | 7.35 | 6.51 | 7.19 | 7.16 | qfq | 137,682,034 | 977,507,159 | 14.31% |
| 2025-06-06 | 5.87 | 6.32 | 5.87 | 6.29 | 6.27 | qfq | 65,959,609 | 407,433,189 | 6.97% |
| 2025-06-05 | 6.13 | 6.15 | 5.80 | 5.88 | 5.86 | qfq | 38,616,570 | 229,136,828 | -3.29% |
| 2025-06-04 | 6.00 | 6.18 | 5.97 | 6.08 | 6.06 | qfq | 33,716,988 | 204,437,734 | 0.83% |
| 2025-06-03 | 5.92 | 6.17 | 5.91 | 6.03 | 6.01 | qfq | 41,300,463 | 250,103,833 | 1.01% |
| 2025-05-30 | 6.02 | 6.08 | 5.88 | 5.97 | 5.95 | qfq | 30,077,800 | 179,325,798 | -0.83% |
| 2025-05-29 | 5.66 | 6.09 | 5.65 | 6.02 | 6.00 | qfq | 50,448,966 | 300,424,938 | 5.43% |
| 2025-05-28 | 5.83 | 5.84 | 5.64 | 5.71 | 5.69 | qfq | 33,926,681 | 195,438,829 | -1.55% |
| 2025-05-27 | 5.67 | 5.87 | 5.58 | 5.80 | 5.78 | qfq | 43,537,689 | 248,626,664 | 1.40% |
| 2025-05-26 | 5.82 | 6.06 | 5.67 | 5.72 | 5.70 | qfq | 53,631,429 | 312,053,788 | -1.38% |
| 2025-05-23 | 6.20 | 6.50 | 5.78 | 5.80 | 5.78 | qfq | 97,252,182 | 599,297,530 | -3.97% |
| 2025-05-22 | 6.06 | 6.26 | 6.03 | 6.04 | 6.02 | qfq | 60,695,738 | 371,187,318 | -2.58% |
| 2025-05-21 | 5.71 | 6.48 | 5.71 | 6.20 | 6.18 | qfq | 107,951,587 | 670,030,536 | 8.20% |
| 2025-05-20 | 5.55 | 5.83 | 5.42 | 5.73 | 5.71 | qfq | 48,363,659 | 273,110,161 | 3.24% |
| 2025-05-19 | 5.40 | 5.70 | 5.33 | 5.55 | 5.53 | qfq | 36,298,278 | 200,703,937 | 2.40% |
| 2025-05-16 | 5.62 | 5.62 | 5.39 | 5.42 | 5.40 | qfq | 41,640,659 | 227,873,922 | -2.87% |
| 2025-05-15 | 5.43 | 5.64 | 5.39 | 5.58 | 5.56 | qfq | 74,353,455 | 413,369,224 | 2.95% |
| 2025-05-14 | 5.50 | 5.53 | 5.34 | 5.42 | 5.40 | qfq | 40,676,706 | 220,013,925 | -1.81% |
| 2025-05-13 | 5.76 | 5.84 | 5.38 | 5.52 | 5.50 | qfq | 77,901,795 | 431,047,450 | -2.65% |
| 2025-05-12 | 5.10 | 5.78 | 5.02 | 5.67 | 5.65 | qfq | 108,217,924 | 585,300,155 | 13.63% |
| 2025-05-09 | 4.91 | 5.04 | 4.90 | 4.99 | 4.97 | qfq | 44,992,291 | 224,164,347 | 1.84% |
| 2025-05-08 | 4.84 | 4.96 | 4.77 | 4.90 | 4.88 | qfq | 32,278,943 | 157,653,995 | 0.41% |
| 2025-05-07 | 4.74 | 4.90 | 4.72 | 4.88 | 4.86 | qfq | 42,637,392 | 205,788,066 | 4.05% |
| 2025-05-06 | 4.63 | 4.71 | 4.63 | 4.69 | 4.67 | qfq | 14,415,042 | 67,393,897 | 1.30% |
| 2025-04-30 | 4.71 | 4.73 | 4.62 | 4.63 | 4.61 | qfq | 18,222,400 | 84,879,805 | -1.70% |
| 2025-04-29 | 4.68 | 4.76 | 4.68 | 4.71 | 4.69 | qfq | 13,318,771 | 62,940,882 | 0.00% |
| 2025-04-28 | 4.72 | 4.72 | 4.63 | 4.71 | 4.69 | qfq | 22,359,639 | 104,247,198 | -0.84% |
| 2025-04-25 | 4.85 | 4.85 | 4.73 | 4.75 | 4.73 | qfq | 23,181,669 | 110,495,579 | -1.66% |
| 2025-04-24 | 4.83 | 4.92 | 4.79 | 4.83 | 4.81 | qfq | 23,115,159 | 112,035,148 | -0.21% |
| 2025-04-23 | 4.92 | 4.94 | 4.81 | 4.84 | 4.82 | qfq | 22,513,000 | 109,191,965 | -1.22% |
| 2025-04-22 | 4.88 | 4.95 | 4.79 | 4.90 | 4.88 | qfq | 29,300,962 | 142,573,255 | 0.20% |
| 2025-04-21 | 4.86 | 4.94 | 4.79 | 4.89 | 4.87 | qfq | 27,416,969 | 133,489,340 | 0.41% |
| 2025-04-18 | 4.66 | 4.94 | 4.60 | 4.87 | 4.85 | qfq | 44,283,099 | 212,772,520 | 4.96% |
| 2025-04-17 | 4.60 | 4.71 | 4.58 | 4.64 | 4.62 | qfq | 17,174,719 | 79,978,440 | 0.43% |
| 2025-04-16 | 4.72 | 4.76 | 4.56 | 4.62 | 4.60 | qfq | 25,856,321 | 120,346,785 | -2.74% |
| 2025-04-15 | 4.83 | 4.85 | 4.72 | 4.75 | 4.73 | qfq | 24,644,775 | 117,862,353 | -1.66% |
| 2025-04-14 | 4.90 | 4.93 | 4.79 | 4.83 | 4.81 | qfq | 29,056,144 | 140,968,076 | 1.26% |
| 2025-04-11 | 4.75 | 4.95 | 4.73 | 4.77 | 4.75 | qfq | 33,687,865 | 162,905,683 | -0.83% |
| 2025-04-10 | 4.78 | 4.95 | 4.75 | 4.81 | 4.79 | qfq | 47,171,106 | 229,059,951 | 1.26% |
| 2025-04-09 | 4.44 | 4.78 | 4.09 | 4.75 | 4.73 | qfq | 53,743,440 | 240,026,691 | 6.26% |
| 2025-04-08 | 4.20 | 4.59 | 4.20 | 4.47 | 4.45 | qfq | 50,713,002 | 224,739,046 | 7.19% |
| 2025-04-07 | 4.75 | 4.84 | 4.07 | 4.17 | 4.16 | qfq | 58,846,699 | 262,325,166 | -17.26% |
| 2025-04-03 | 4.97 | 5.12 | 4.91 | 5.04 | 5.02 | qfq | 55,791,735 | 280,040,796 | -0.59% |
| 2025-04-02 | 4.78 | 5.43 | 4.78 | 5.07 | 5.05 | qfq | 82,387,074 | 418,364,911 | 10.46% |
| 2025-04-01 | 4.50 | 4.66 | 4.50 | 4.59 | 4.57 | qfq | 12,940,420 | 59,404,320 | 1.77% |
| 2025-03-31 | 4.58 | 4.63 | 4.48 | 4.51 | 4.49 | qfq | 15,994,100 | 72,472,891 | -2.59% |
| 2025-03-28 | 4.66 | 4.68 | 4.58 | 4.63 | 4.61 | qfq | 15,733,147 | 72,612,236 | -1.07% |
| 2025-03-27 | 4.75 | 4.77 | 4.66 | 4.68 | 4.66 | qfq | 16,425,658 | 77,245,190 | -1.27% |
| 2025-03-26 | 4.71 | 4.82 | 4.70 | 4.74 | 4.72 | qfq | 22,109,986 | 105,234,190 | 0.21% |
| 2025-03-25 | 4.63 | 4.75 | 4.58 | 4.73 | 4.71 | qfq | 27,275,866 | 127,871,647 | 3.28% |
| 2025-03-24 | 4.75 | 4.76 | 4.50 | 4.58 | 4.56 | qfq | 30,482,296 | 139,819,134 | -3.78% |
| 2025-03-21 | 4.88 | 4.92 | 4.72 | 4.76 | 4.74 | qfq | 36,364,056 | 174,005,166 | -1.04% |
| 2025-03-20 | 4.52 | 4.90 | 4.47 | 4.81 | 4.79 | qfq | 55,118,518 | 261,615,909 | 6.42% |
| 2025-03-19 | 4.56 | 4.62 | 4.50 | 4.52 | 4.50 | qfq | 15,976,002 | 72,609,686 | -0.66% |
| 2025-03-18 | 4.50 | 4.57 | 4.50 | 4.55 | 4.53 | qfq | 15,206,608 | 68,907,993 | 1.11% |
| 2025-03-17 | 4.49 | 4.52 | 4.46 | 4.50 | 4.48 | qfq | 15,501,599 | 69,699,579 | 0.67% |
| 2025-03-14 | 4.36 | 4.48 | 4.32 | 4.47 | 4.45 | qfq | 20,691,432 | 91,368,347 | 2.29% |
| 2025-03-13 | 4.46 | 4.48 | 4.31 | 4.37 | 4.35 | qfq | 17,399,386 | 76,182,464 | -2.02% |
| 2025-03-12 | 4.52 | 4.53 | 4.45 | 4.46 | 4.44 | qfq | 17,673,923 | 79,263,175 | -0.89% |
| 2025-03-11 | 4.44 | 4.50 | 4.41 | 4.50 | 4.48 | qfq | 14,995,705 | 66,705,500 | 0.45% |
| 2025-03-10 | 4.40 | 4.51 | 4.37 | 4.48 | 4.46 | qfq | 19,552,800 | 87,263,884 | 2.52% |
| 2025-03-07 | 4.37 | 4.49 | 4.35 | 4.37 | 4.35 | qfq | 17,973,291 | 79,337,242 | -0.46% |
| 2025-03-06 | 4.36 | 4.41 | 4.31 | 4.39 | 4.37 | qfq | 13,926,897 | 60,919,078 | 0.92% |
| 2025-03-05 | 4.41 | 4.42 | 4.29 | 4.35 | 4.33 | qfq | 16,223,857 | 70,288,163 | -1.58% |
| 2025-03-04 | 4.40 | 4.42 | 4.36 | 4.42 | 4.40 | qfq | 13,076,890 | 57,477,131 | 0.23% |
| 2025-03-03 | 4.30 | 4.52 | 4.29 | 4.41 | 4.39 | qfq | 25,511,373 | 113,080,159 | 2.80% |
| 2025-02-28 | 4.42 | 4.46 | 4.27 | 4.29 | 4.27 | qfq | 16,324,945 | 71,112,039 | -3.60% |
| 2025-02-27 | 4.49 | 4.50 | 4.37 | 4.45 | 4.43 | qfq | 17,719,900 | 78,603,812 | -0.67% |
| 2025-02-26 | 4.45 | 4.52 | 4.44 | 4.48 | 4.46 | qfq | 17,720,032 | 79,397,691 | 0.67% |
| 2025-02-25 | 4.36 | 4.48 | 4.31 | 4.45 | 4.43 | qfq | 18,007,627 | 79,575,241 | 1.60% |
| 2025-02-24 | 4.36 | 4.43 | 4.33 | 4.38 | 4.36 | qfq | 15,072,251 | 65,933,999 | 0.00% |
| 2025-02-21 | 4.42 | 4.45 | 4.33 | 4.38 | 4.36 | qfq | 16,980,035 | 74,304,325 | -1.35% |
| 2025-02-20 | 4.36 | 4.47 | 4.30 | 4.44 | 4.42 | qfq | 24,409,780 | 107,351,996 | 2.54% |
| 2025-02-19 | 4.27 | 4.36 | 4.27 | 4.33 | 4.31 | qfq | 11,839,330 | 51,233,797 | 0.93% |
| 2025-02-18 | 4.37 | 4.40 | 4.27 | 4.29 | 4.27 | qfq | 16,344,924 | 70,999,189 | -1.83% |
| 2025-02-17 | 4.38 | 4.39 | 4.30 | 4.37 | 4.35 | qfq | 13,868,114 | 60,303,954 | 0.69% |
| 2025-02-14 | 4.36 | 4.40 | 4.31 | 4.34 | 4.32 | qfq | 14,878,962 | 64,664,972 | -0.46% |
| 2025-02-13 | 4.42 | 4.44 | 4.35 | 4.36 | 4.34 | qfq | 15,603,262 | 68,443,373 | -1.36% |
| 2025-02-12 | 4.34 | 4.50 | 4.33 | 4.42 | 4.40 | qfq | 20,704,430 | 91,197,285 | 1.38% |
| 2025-02-11 | 4.39 | 4.41 | 4.30 | 4.36 | 4.34 | qfq | 19,377,248 | 84,240,759 | -0.23% |
| 2025-02-10 | 4.32 | 4.39 | 4.27 | 4.37 | 4.35 | qfq | 17,196,373 | 74,368,300 | 1.16% |
| 2025-02-07 | 4.34 | 4.39 | 4.26 | 4.32 | 4.30 | qfq | 24,252,159 | 105,096,335 | -0.46% |
| 2025-02-06 | 4.16 | 4.37 | 4.10 | 4.34 | 4.32 | qfq | 30,085,054 | 128,202,748 | 4.08% |
| 2025-02-05 | 4.13 | 4.20 | 4.10 | 4.17 | 4.16 | qfq | 17,627,776 | 73,375,431 | 2.46% |
| 2025-01-27 | 4.10 | 4.18 | 4.07 | 4.07 | 4.06 | qfq | 14,922,289 | 61,573,669 | 0.49% |
| 2025-01-24 | 4.04 | 4.09 | 4.00 | 4.05 | 4.04 | qfq | 13,525,863 | 54,776,886 | 0.25% |
| 2025-01-23 | 4.15 | 4.17 | 4.00 | 4.04 | 4.03 | qfq | 16,223,464 | 66,651,063 | -0.25% |
| 2025-01-22 | 4.08 | 4.08 | 4.01 | 4.05 | 4.04 | qfq | 8,530,412 | 34,426,327 | -0.74% |
| 2025-01-21 | 4.17 | 4.17 | 4.05 | 4.08 | 4.07 | qfq | 11,198,073 | 45,689,679 | -1.21% |
| 2025-01-20 | 4.15 | 4.18 | 4.08 | 4.13 | 4.12 | qfq | 10,853,578 | 44,762,924 | 0.24% |
| 2025-01-17 | 4.14 | 4.16 | 4.09 | 4.12 | 4.11 | qfq | 8,085,432 | 33,377,728 | -0.48% |
| 2025-01-16 | 4.13 | 4.21 | 4.09 | 4.14 | 4.13 | qfq | 11,748,582 | 48,789,198 | 0.49% |
| 2025-01-15 | 4.15 | 4.20 | 4.08 | 4.12 | 4.11 | qfq | 10,035,636 | 41,346,426 | -0.72% |
| 2025-01-14 | 3.97 | 4.21 | 3.97 | 4.15 | 4.14 | qfq | 17,943,550 | 73,591,165 | 4.80% |
| 2025-01-13 | 3.90 | 3.99 | 3.82 | 3.96 | 3.95 | qfq | 10,172,594 | 39,960,363 | 0.76% |
| 2025-01-10 | 4.07 | 4.10 | 3.93 | 3.93 | 3.92 | qfq | 12,141,512 | 48,532,698 | -3.20% |
| 2025-01-09 | 4.01 | 4.10 | 4.01 | 4.06 | 4.05 | qfq | 10,447,456 | 42,555,027 | -0.25% |
| 2025-01-08 | 4.11 | 4.14 | 3.92 | 4.07 | 4.06 | qfq | 15,272,531 | 61,558,856 | -1.45% |
| 2025-01-07 | 4.04 | 4.13 | 4.01 | 4.13 | 4.12 | qfq | 10,814,854 | 43,912,644 | 2.99% |
| 2025-01-06 | 4.02 | 4.09 | 3.89 | 4.01 | 4.00 | qfq | 15,068,320 | 60,195,034 | -0.50% |
| 2025-01-03 | 4.26 | 4.28 | 4.02 | 4.03 | 4.02 | qfq | 18,500,118 | 76,279,686 | -4.95% |
| 2025-01-02 | 4.39 | 4.41 | 4.19 | 4.24 | 4.22 | qfq | 17,169,469 | 74,080,826 | -3.42% |
| 2024-12-31 | 4.58 | 4.61 | 4.38 | 4.39 | 4.37 | qfq | 17,260,821 | 76,940,609 | -3.52% |
| 2024-12-30 | 4.61 | 4.69 | 4.51 | 4.55 | 4.53 | qfq | 15,184,555 | 69,146,775 | -1.30% |
| 2024-12-27 | 4.47 | 4.72 | 4.45 | 4.61 | 4.59 | qfq | 29,636,959 | 136,897,924 | 4.30% |
| 2024-12-26 | 4.40 | 4.48 | 4.40 | 4.42 | 4.40 | qfq | 10,082,413 | 44,807,690 | 0.00% |
| 2024-12-25 | 4.49 | 4.49 | 4.32 | 4.42 | 4.40 | qfq | 14,046,254 | 61,703,544 | -1.56% |
| 2024-12-24 | 4.48 | 4.53 | 4.40 | 4.49 | 4.47 | qfq | 13,591,328 | 60,738,083 | 1.35% |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | 4.41 | qfq | 26,656,179 | 120,760,062 | -5.94% |
| 2024-12-20 | 4.68 | 4.79 | 4.68 | 4.71 | 4.69 | qfq | 16,822,232 | 79,638,299 | 0.00% |
| 2024-12-19 | 4.67 | 4.74 | 4.61 | 4.71 | 4.69 | qfq | 23,232,994 | 108,350,346 | -0.21% |
| 2024-12-18 | 4.77 | 4.82 | 4.65 | 4.72 | 4.70 | qfq | 33,738,243 | 159,610,910 | -1.67% |
| 2024-12-17 | 4.96 | 5.12 | 4.80 | 4.80 | 4.78 | qfq | 56,322,990 | 276,383,995 | -1.84% |
| 2024-12-16 | 4.83 | 4.99 | 4.77 | 4.89 | 4.87 | qfq | 38,445,400 | 188,362,780 | 2.73% |
| 2024-12-13 | 4.84 | 4.88 | 4.72 | 4.76 | 4.74 | qfq | 34,123,121 | 162,914,682 | -3.05% |
| 2024-12-12 | 4.90 | 4.92 | 4.80 | 4.91 | 4.89 | qfq | 21,708,822 | 105,626,225 | 0.41% |
| 2024-12-11 | 4.84 | 4.90 | 4.80 | 4.89 | 4.87 | qfq | 18,187,565 | 88,730,681 | 0.62% |
| 2024-12-10 | 5.00 | 5.06 | 4.83 | 4.86 | 4.84 | qfq | 25,869,925 | 127,813,497 | -0.41% |
| 2024-12-09 | 4.95 | 4.97 | 4.80 | 4.88 | 4.86 | qfq | 18,658,238 | 91,140,846 | -1.41% |
| 2024-12-06 | 4.96 | 4.96 | 4.80 | 4.95 | 4.93 | qfq | 22,836,042 | 111,850,962 | 0.41% |
| 2024-12-05 | 4.73 | 4.93 | 4.73 | 4.93 | 4.91 | qfq | 22,268,718 | 108,390,848 | 3.57% |
| 2024-12-04 | 4.84 | 4.89 | 4.73 | 4.76 | 4.74 | qfq | 18,671,012 | 89,468,044 | -2.06% |
| 2024-12-03 | 4.83 | 4.88 | 4.78 | 4.86 | 4.84 | qfq | 21,044,742 | 101,586,120 | 0.62% |
| 2024-12-02 | 4.68 | 4.86 | 4.66 | 4.83 | 4.81 | qfq | 25,021,461 | 119,734,416 | 3.87% |
| 2024-11-29 | 4.61 | 4.69 | 4.48 | 4.65 | 4.63 | qfq | 21,342,378 | 98,136,673 | 0.65% |
| 2024-11-28 | 4.57 | 4.68 | 4.57 | 4.62 | 4.60 | qfq | 18,932,607 | 87,385,637 | 0.65% |
| 2024-11-27 | 4.54 | 4.60 | 4.37 | 4.59 | 4.57 | qfq | 19,769,781 | 88,305,735 | 0.44% |
| 2024-11-26 | 4.66 | 4.69 | 4.53 | 4.57 | 4.55 | qfq | 15,384,259 | 70,813,188 | -1.93% |
| 2024-11-25 | 4.56 | 4.68 | 4.55 | 4.66 | 4.64 | qfq | 17,442,448 | 80,612,507 | 2.19% |
| 2024-11-22 | 4.86 | 4.90 | 4.56 | 4.56 | 4.54 | qfq | 23,547,314 | 111,573,365 | -6.75% |
| 2024-11-21 | 4.89 | 4.97 | 4.81 | 4.89 | 4.87 | qfq | 17,018,545 | 82,887,352 | -0.41% |
| 2024-11-20 | 4.74 | 4.92 | 4.71 | 4.91 | 4.89 | qfq | 21,945,047 | 106,343,244 | 2.72% |
| 2024-11-19 | 4.65 | 4.78 | 4.55 | 4.78 | 4.76 | qfq | 21,590,802 | 100,495,620 | 3.91% |
| 2024-11-18 | 4.82 | 4.85 | 4.55 | 4.60 | 4.58 | qfq | 24,754,707 | 115,253,975 | -3.77% |
| 2024-11-15 | 4.90 | 5.01 | 4.77 | 4.78 | 4.76 | qfq | 22,326,019 | 109,361,249 | -3.63% |
| 2024-11-14 | 5.22 | 5.24 | 4.95 | 4.96 | 4.94 | qfq | 23,030,526 | 116,648,715 | -4.62% |
| 2024-11-13 | 5.20 | 5.31 | 5.08 | 5.20 | 5.18 | qfq | 24,583,716 | 127,288,594 | -0.57% |
| 2024-11-12 | 5.29 | 5.44 | 5.17 | 5.23 | 5.21 | qfq | 32,918,265 | 175,264,955 | -0.57% |
| 2024-11-11 | 5.17 | 5.33 | 5.17 | 5.26 | 5.24 | qfq | 30,546,535 | 160,084,761 | 0.77% |
| 2024-11-08 | 5.31 | 5.49 | 5.17 | 5.22 | 5.20 | qfq | 36,324,636 | 192,630,098 | -0.19% |
| 2024-11-07 | 5.01 | 5.23 | 4.96 | 5.23 | 5.21 | qfq | 33,254,665 | 171,256,684 | 3.98% |
| 2024-11-06 | 5.08 | 5.17 | 4.98 | 5.03 | 5.01 | qfq | 24,977,676 | 126,824,215 | -0.40% |
| 2024-11-05 | 4.89 | 5.08 | 4.85 | 5.05 | 5.03 | qfq | 29,741,019 | 149,426,389 | 3.06% |
| 2024-11-04 | 4.78 | 4.94 | 4.74 | 4.90 | 4.88 | qfq | 16,898,319 | 82,444,445 | 2.51% |
| 2024-11-01 | 4.99 | 5.08 | 4.77 | 4.78 | 4.76 | qfq | 25,975,953 | 126,552,507 | -3.82% |
| 2024-10-31 | 4.95 | 5.03 | 4.92 | 4.97 | 4.95 | qfq | 23,223,344 | 115,541,328 | 0.40% |
| 2024-10-30 | 4.98 | 5.03 | 4.88 | 4.95 | 4.93 | qfq | 20,786,417 | 102,967,848 | -0.60% |
| 2024-10-29 | 5.16 | 5.21 | 4.95 | 4.98 | 4.96 | qfq | 28,074,916 | 141,260,591 | -3.30% |
| 2024-10-28 | 5.19 | 5.21 | 5.05 | 5.15 | 5.13 | qfq | 31,329,117 | 160,149,734 | -0.77% |
| 2024-10-25 | 4.88 | 5.23 | 4.86 | 5.19 | 5.17 | qfq | 36,410,280 | 185,549,043 | 6.35% |
| 2024-10-24 | 4.95 | 5.04 | 4.85 | 4.88 | 4.86 | qfq | 21,713,892 | 106,453,169 | -2.20% |
| 2024-10-23 | 4.86 | 5.15 | 4.79 | 4.99 | 4.97 | qfq | 37,840,726 | 188,249,337 | 3.96% |
| 2024-10-22 | 4.80 | 4.86 | 4.73 | 4.80 | 4.78 | qfq | 21,691,626 | 103,954,032 | -0.41% |
| 2024-10-21 | 4.76 | 4.93 | 4.73 | 4.82 | 4.80 | qfq | 26,769,426 | 129,480,598 | 2.34% |
| 2024-10-18 | 4.55 | 4.90 | 4.47 | 4.71 | 4.69 | qfq | 35,543,436 | 165,191,007 | 3.52% |
| 2024-10-17 | 4.72 | 4.75 | 4.53 | 4.55 | 4.53 | qfq | 18,972,428 | 88,028,142 | -2.57% |
| 2024-10-16 | 4.63 | 4.77 | 4.60 | 4.67 | 4.65 | qfq | 15,469,537 | 72,357,470 | -0.43% |
| 2024-10-15 | 4.81 | 4.89 | 4.67 | 4.69 | 4.67 | qfq | 20,467,000 | 97,917,421 | -3.50% |
| 2024-10-14 | 4.79 | 4.88 | 4.67 | 4.86 | 4.84 | qfq | 19,983,327 | 95,538,909 | 2.53% |
| 2024-10-11 | 5.08 | 5.12 | 4.67 | 4.74 | 4.72 | qfq | 28,431,553 | 139,112,106 | -7.42% |
| 2024-10-10 | 5.38 | 5.49 | 5.07 | 5.12 | 5.10 | qfq | 41,624,786 | 218,577,534 | -4.66% |
| 2024-10-09 | 5.66 | 5.78 | 5.00 | 5.37 | 5.35 | qfq | 60,928,647 | 329,574,288 | -8.21% |
| 2024-10-08 | 5.91 | 5.95 | 5.23 | 5.85 | 5.83 | qfq | 63,997,187 | 362,591,730 | 17.71% |
| 2024-09-30 | 4.50 | 5.03 | 4.42 | 4.97 | 4.95 | qfq | 45,458,826 | 213,739,661 | 16.67% |
| 2024-09-27 | 3.99 | 4.30 | 3.96 | 4.26 | 4.24 | qfq | 32,093,371 | 132,788,904 | 8.40% |
| 2024-09-26 | 3.78 | 3.94 | 3.73 | 3.93 | 3.92 | qfq | 18,603,512 | 71,355,900 | 4.24% |
| 2024-09-25 | 3.78 | 3.87 | 3.75 | 3.77 | 3.76 | qfq | 15,328,161 | 58,510,140 | 0.27% |
| 2024-09-24 | 3.56 | 3.76 | 3.56 | 3.76 | 3.75 | qfq | 21,917,012 | 80,517,440 | 5.62% |
| 2024-09-23 | 3.70 | 3.73 | 3.55 | 3.56 | 3.55 | qfq | 17,418,938 | 63,007,502 | -3.52% |
| 2024-09-20 | 3.73 | 3.73 | 3.66 | 3.69 | 3.68 | qfq | 7,266,260 | 26,768,146 | -0.81% |
| 2024-09-19 | 3.61 | 3.74 | 3.57 | 3.72 | 3.71 | qfq | 14,213,205 | 52,394,342 | 3.62% |
| 2024-09-18 | 3.66 | 3.66 | 3.54 | 3.59 | 3.58 | qfq | 6,567,171 | 23,516,293 | -0.28% |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.60 | 3.59 | qfq | 8,078,300 | 29,288,210 | -2.17% |
| 2024-09-12 | 3.66 | 3.76 | 3.65 | 3.68 | 3.67 | qfq | 9,879,904 | 36,651,115 | 0.55% |
| 2024-09-11 | 3.63 | 3.69 | 3.61 | 3.66 | 3.65 | qfq | 8,394,445 | 30,696,142 | 0.00% |
| 2024-09-10 | 3.64 | 3.67 | 3.54 | 3.66 | 3.65 | qfq | 8,854,015 | 31,965,760 | 0.83% |
| 2024-09-09 | 3.63 | 3.69 | 3.59 | 3.63 | 3.62 | qfq | 8,224,455 | 29,965,915 | 0.28% |
| 2024-09-06 | 3.73 | 3.76 | 3.62 | 3.62 | 3.61 | qfq | 8,531,661 | 31,215,396 | -2.95% |
| 2024-09-05 | 3.71 | 3.80 | 3.70 | 3.73 | 3.72 | qfq | 8,359,738 | 31,242,566 | 0.54% |
| 2024-09-04 | 3.70 | 3.78 | 3.67 | 3.71 | 3.70 | qfq | 10,169,226 | 37,938,051 | 0.00% |
| 2024-09-03 | 3.71 | 3.78 | 3.70 | 3.71 | 3.70 | qfq | 9,669,714 | 36,138,634 | -0.80% |
| 2024-09-02 | 3.80 | 3.83 | 3.74 | 3.74 | 3.73 | qfq | 10,173,885 | 38,511,331 | -1.58% |
| 2024-08-30 | 3.82 | 3.87 | 3.72 | 3.80 | 3.79 | qfq | 16,635,107 | 63,246,333 | 0.00% |
| 2024-08-29 | 3.76 | 3.81 | 3.73 | 3.80 | 3.79 | qfq | 8,410,484 | 31,832,393 | 0.53% |
| 2024-08-28 | 3.78 | 3.80 | 3.71 | 3.78 | 3.77 | qfq | 8,634,964 | 32,449,771 | 1.07% |
| 2024-08-27 | 3.74 | 3.78 | 3.71 | 3.74 | 3.73 | qfq | 9,180,257 | 34,306,134 | -0.27% |
| 2024-08-26 | 3.63 | 3.81 | 3.63 | 3.75 | 3.74 | qfq | 14,403,844 | 53,962,786 | 2.46% |
| 2024-08-23 | 3.63 | 3.67 | 3.57 | 3.66 | 3.65 | qfq | 9,380,659 | 33,944,851 | 1.39% |
| 2024-08-22 | 3.69 | 3.72 | 3.60 | 3.61 | 3.60 | qfq | 5,929,335 | 21,558,601 | -1.90% |
| 2024-08-21 | 3.71 | 3.73 | 3.66 | 3.68 | 3.67 | qfq | 6,704,888 | 24,759,830 | 0.00% |
| 2024-08-20 | 3.75 | 3.80 | 3.66 | 3.68 | 3.67 | qfq | 9,258,815 | 34,377,661 | -1.87% |
| 2024-08-19 | 3.75 | 3.82 | 3.72 | 3.75 | 3.74 | qfq | 7,621,200 | 28,652,476 | 0.00% |
| 2024-08-16 | 3.83 | 3.85 | 3.74 | 3.75 | 3.74 | qfq | 7,782,400 | 29,408,709 | -1.83% |
| 2024-08-15 | 3.78 | 3.86 | 3.71 | 3.82 | 3.81 | qfq | 9,428,300 | 35,717,524 | 1.33% |
| 2024-08-14 | 3.82 | 3.85 | 3.76 | 3.77 | 3.76 | qfq | 5,723,831 | 21,692,946 | -1.05% |
| 2024-08-13 | 3.77 | 3.82 | 3.72 | 3.81 | 3.80 | qfq | 6,886,140 | 25,947,383 | 1.06% |
| 2024-08-12 | 3.81 | 3.85 | 3.75 | 3.77 | 3.76 | qfq | 7,851,341 | 29,646,565 | -1.31% |
| 2024-08-09 | 3.89 | 3.94 | 3.80 | 3.82 | 3.81 | qfq | 8,929,632 | 34,458,563 | -1.55% |
| 2024-08-08 | 3.84 | 3.89 | 3.80 | 3.88 | 3.87 | qfq | 8,703,449 | 33,527,747 | 0.52% |
| 2024-08-07 | 3.92 | 3.93 | 3.86 | 3.86 | 3.85 | qfq | 9,317,324 | 36,150,865 | -1.53% |
| 2024-08-06 | 3.88 | 3.95 | 3.87 | 3.92 | 3.91 | qfq | 7,900,914 | 30,847,788 | 1.82% |
| 2024-08-05 | 3.94 | 4.02 | 3.85 | 3.85 | 3.84 | qfq | 12,457,584 | 49,061,052 | -3.02% |
| 2024-08-02 | 4.07 | 4.07 | 3.96 | 3.97 | 3.96 | qfq | 8,528,692 | 34,244,254 | -1.98% |
| 2024-08-01 | 4.14 | 4.17 | 4.03 | 4.05 | 4.04 | qfq | 10,699,100 | 43,696,302 | -1.94% |
| 2024-07-31 | 3.97 | 4.13 | 3.93 | 4.13 | 4.12 | qfq | 13,831,252 | 56,440,920 | 3.77% |
| 2024-07-30 | 3.88 | 3.98 | 3.87 | 3.98 | 3.97 | qfq | 7,906,974 | 31,197,930 | 1.53% |
| 2024-07-29 | 3.98 | 3.98 | 3.86 | 3.92 | 3.91 | qfq | 7,285,470 | 28,483,639 | 1.03% |
| 2024-07-26 | 3.84 | 3.93 | 3.83 | 3.88 | 3.87 | qfq | 6,990,505 | 27,204,285 | 1.04% |
| 2024-07-25 | 3.77 | 3.89 | 3.77 | 3.84 | 3.83 | qfq | 9,148,529 | 35,007,445 | 1.05% |
| 2024-07-24 | 3.88 | 3.90 | 3.78 | 3.80 | 3.79 | qfq | 12,086,075 | 46,363,497 | -3.06% |
| 2024-07-23 | 3.96 | 4.08 | 3.91 | 3.92 | 3.91 | qfq | 18,794,665 | 75,214,330 | 0.00% |
| 2024-07-22 | 3.93 | 3.96 | 3.85 | 3.92 | 3.91 | qfq | 10,446,635 | 40,783,592 | -0.51% |
| 2024-07-19 | 3.80 | 3.97 | 3.79 | 3.94 | 3.93 | qfq | 11,876,791 | 46,235,008 | 2.87% |
| 2024-07-18 | 3.92 | 3.92 | 3.66 | 3.83 | 3.82 | qfq | 17,885,976 | 67,642,710 | -2.54% |
| 2024-07-17 | 3.97 | 4.00 | 3.92 | 3.93 | 3.92 | qfq | 6,716,002 | 26,528,820 | -1.01% |
| 2024-07-16 | 4.03 | 4.05 | 3.93 | 3.97 | 3.96 | qfq | 10,115,988 | 40,172,919 | -1.73% |
| 2024-07-15 | 4.09 | 4.12 | 3.99 | 4.04 | 4.03 | qfq | 12,863,601 | 52,048,919 | -0.49% |
| 2024-07-12 | 4.07 | 4.12 | 4.04 | 4.06 | 4.05 | qfq | 6,364,327 | 25,915,209 | -0.49% |
| 2024-07-11 | 3.96 | 4.09 | 3.96 | 4.08 | 4.07 | qfq | 12,059,337 | 48,786,114 | 4.08% |
| 2024-07-10 | 3.92 | 3.98 | 3.88 | 3.92 | 3.91 | qfq | 6,553,525 | 25,715,176 | 0.00% |
| 2024-07-09 | 3.87 | 3.95 | 3.80 | 3.92 | 3.91 | qfq | 12,785,691 | 49,790,127 | 0.51% |
| 2024-07-08 | 3.99 | 4.02 | 3.88 | 3.90 | 3.89 | qfq | 8,519,471 | 33,345,683 | -2.99% |
| 2024-07-05 | 3.97 | 4.03 | 3.91 | 4.02 | 4.01 | qfq | 7,179,800 | 28,635,679 | 1.26% |
| 2024-07-04 | 4.14 | 4.14 | 3.95 | 3.97 | 3.96 | qfq | 9,932,407 | 39,897,241 | -3.64% |
| 2024-07-03 | 4.11 | 4.18 | 4.06 | 4.12 | 4.11 | qfq | 10,433,745 | 42,937,671 | 0.00% |
| 2024-07-02 | 4.02 | 4.15 | 4.02 | 4.12 | 4.11 | qfq | 12,152,767 | 49,744,417 | 1.48% |
| 2024-07-01 | 4.02 | 4.07 | 3.90 | 4.06 | 4.05 | qfq | 14,607,742 | 58,177,331 | 0.50% |
| 2024-06-28 | 4.09 | 4.14 | 4.01 | 4.04 | 4.03 | qfq | 12,359,400 | 50,428,113 | -0.98% |
| 2024-06-27 | 4.20 | 4.27 | 4.06 | 4.08 | 4.07 | qfq | 12,195,973 | 50,694,659 | -2.63% |
| 2024-06-26 | 4.02 | 4.19 | 3.97 | 4.19 | 4.18 | qfq | 10,071,165 | 41,260,826 | 3.71% |
| 2024-06-25 | 4.01 | 4.07 | 3.96 | 4.04 | 4.03 | qfq | 9,035,804 | 36,322,726 | 0.50% |
| 2024-06-24 | 4.14 | 4.15 | 4.01 | 4.02 | 4.01 | qfq | 10,514,823 | 42,856,625 | -3.83% |
| 2024-06-21 | 4.15 | 4.20 | 4.08 | 4.18 | 4.17 | qfq | 9,788,845 | 40,639,304 | 0.72% |
| 2024-06-20 | 4.28 | 4.29 | 4.13 | 4.15 | 4.14 | qfq | 8,810,106 | 36,912,187 | -2.81% |
| 2024-06-19 | 4.33 | 4.39 | 4.23 | 4.27 | 4.25 | qfq | 10,659,531 | 45,769,757 | -0.70% |
| 2024-06-18 | 4.17 | 4.31 | 4.15 | 4.30 | 4.28 | qfq | 12,226,725 | 52,110,409 | 2.87% |
| 2024-06-17 | 4.19 | 4.21 | 4.13 | 4.18 | 4.17 | qfq | 9,750,631 | 40,738,263 | -0.71% |
| 2024-06-14 | 4.40 | 4.40 | 4.18 | 4.21 | 4.20 | qfq | 14,063,833 | 59,400,344 | -2.09% |
| 2024-06-13 | 4.42 | 4.44 | 4.28 | 4.30 | 4.28 | qfq | 9,394,721 | 40,745,015 | -2.27% |
| 2024-06-12 | 4.28 | 4.44 | 4.23 | 4.40 | 4.38 | qfq | 13,460,750 | 58,816,339 | 2.80% |
| 2024-06-11 | 4.26 | 4.31 | 4.15 | 4.28 | 4.26 | qfq | 12,520,427 | 53,244,120 | 0.47% |
| 2024-06-07 | 4.15 | 4.33 | 4.15 | 4.26 | 4.24 | qfq | 14,102,153 | 59,829,466 | 3.40% |
| 2024-06-06 | 4.36 | 4.40 | 4.05 | 4.12 | 4.11 | qfq | 22,561,989 | 93,627,360 | -5.50% |
| 2024-06-05 | 4.45 | 4.45 | 4.35 | 4.36 | 4.34 | qfq | 8,272,387 | 36,326,997 | -1.58% |
| 2024-06-04 | 4.50 | 4.50 | 4.31 | 4.43 | 4.41 | qfq | 14,393,373 | 63,160,351 | -1.77% |
| 2024-06-03 | 4.63 | 4.63 | 4.44 | 4.51 | 4.49 | qfq | 14,719,111 | 66,567,270 | -1.96% |
| 2024-05-31 | 4.69 | 4.73 | 4.58 | 4.60 | 4.58 | qfq | 12,721,523 | 59,030,197 | -1.71% |
| 2024-05-30 | 4.70 | 4.78 | 4.66 | 4.68 | 4.66 | qfq | 8,524,356 | 40,071,936 | -1.27% |
| 2024-05-29 | 4.70 | 4.82 | 4.69 | 4.74 | 4.72 | qfq | 8,424,712 | 40,144,520 | 0.21% |
| 2024-05-28 | 4.82 | 4.87 | 4.72 | 4.73 | 4.71 | qfq | 10,084,786 | 48,202,799 | -2.47% |
| 2024-05-27 | 4.87 | 4.90 | 4.73 | 4.85 | 4.83 | qfq | 11,408,461 | 54,767,621 | 0.00% |
| 2024-05-24 | 4.81 | 4.92 | 4.80 | 4.85 | 4.83 | qfq | 10,568,149 | 51,498,342 | 0.83% |
| 2024-05-23 | 4.90 | 4.91 | 4.80 | 4.81 | 4.79 | qfq | 10,937,701 | 52,921,183 | -2.24% |
| 2024-05-22 | 4.91 | 4.98 | 4.88 | 4.92 | 4.90 | qfq | 8,502,202 | 41,841,963 | 0.41% |
| 2024-05-21 | 4.96 | 4.99 | 4.88 | 4.90 | 4.88 | qfq | 10,554,951 | 51,904,448 | -1.80% |
| 2024-05-20 | 4.95 | 5.11 | 4.93 | 4.99 | 4.97 | qfq | 17,414,400 | 87,315,522 | 1.01% |
| 2024-05-17 | 4.85 | 4.94 | 4.82 | 4.94 | 4.92 | qfq | 10,523,198 | 51,332,131 | 1.86% |
| 2024-05-16 | 4.90 | 4.95 | 4.83 | 4.85 | 4.83 | qfq | 11,132,946 | 54,394,268 | -0.41% |
| 2024-05-15 | 4.90 | 4.93 | 4.83 | 4.87 | 4.85 | qfq | 10,726,383 | 52,214,197 | -1.02% |
| 2024-05-14 | 4.88 | 5.02 | 4.88 | 4.92 | 4.90 | qfq | 14,360,740 | 70,967,600 | 0.00% |
| 2024-05-13 | 4.92 | 4.94 | 4.78 | 4.92 | 4.90 | qfq | 15,352,460 | 74,686,486 | -0.20% |
| 2024-05-10 | 4.95 | 5.02 | 4.84 | 4.93 | 4.91 | qfq | 16,856,521 | 83,023,267 | -0.40% |
| 2024-05-09 | 4.84 | 5.04 | 4.84 | 4.95 | 4.93 | qfq | 21,047,309 | 104,382,001 | 2.27% |
| 2024-05-08 | 4.90 | 4.94 | 4.81 | 4.84 | 4.82 | qfq | 19,410,980 | 94,361,243 | -1.63% |
| 2024-05-07 | 5.07 | 5.11 | 4.87 | 4.92 | 4.90 | qfq | 25,003,964 | 122,951,690 | -2.38% |
| 2024-05-06 | 4.95 | 5.17 | 4.92 | 5.04 | 5.02 | qfq | 38,828,079 | 195,912,990 | 3.28% |
| 2024-04-30 | 4.72 | 5.08 | 4.70 | 4.88 | 4.86 | qfq | 45,169,230 | 221,875,383 | 2.31% |
| 2024-04-29 | 4.21 | 4.95 | 4.21 | 4.77 | 4.75 | qfq | 54,730,807 | 258,140,196 | 13.57% |
| 2024-04-26 | 4.08 | 4.20 | 4.03 | 4.20 | 4.19 | qfq | 12,877,202 | 53,312,401 | 2.44% |
| 2024-04-25 | 4.00 | 4.15 | 3.99 | 4.10 | 4.09 | qfq | 13,463,357 | 55,094,794 | 2.50% |
| 2024-04-24 | 3.97 | 4.02 | 3.93 | 4.00 | 3.99 | qfq | 8,813,753 | 35,022,865 | 1.01% |
| 2024-04-23 | 3.97 | 4.05 | 3.93 | 3.96 | 3.95 | qfq | 9,783,659 | 38,915,465 | 0.76% |
| 2024-04-22 | 3.93 | 4.02 | 3.84 | 3.93 | 3.92 | qfq | 11,425,580 | 44,987,190 | -0.76% |
| 2024-04-19 | 3.98 | 4.06 | 3.89 | 3.96 | 3.95 | qfq | 11,621,895 | 46,232,907 | -0.25% |
| 2024-04-18 | 4.07 | 4.10 | 3.92 | 3.97 | 3.96 | qfq | 13,998,552 | 56,132,747 | -2.46% |
| 2024-04-17 | 3.87 | 4.07 | 3.86 | 4.07 | 4.06 | qfq | 20,498,603 | 82,139,098 | 8.82% |
| 2024-04-16 | 4.08 | 4.13 | 3.63 | 3.74 | 3.73 | qfq | 23,763,168 | 91,070,909 | -9.66% |
| 2024-04-15 | 4.30 | 4.34 | 4.10 | 4.14 | 4.13 | qfq | 19,853,869 | 82,796,643 | -3.72% |
| 2024-04-12 | 4.31 | 4.40 | 4.16 | 4.30 | 4.28 | qfq | 16,986,586 | 72,652,751 | 0.23% |
| 2024-04-11 | 4.29 | 4.40 | 4.21 | 4.29 | 4.27 | qfq | 11,174,726 | 48,021,917 | -1.15% |
| 2024-04-10 | 4.44 | 4.47 | 4.28 | 4.34 | 4.32 | qfq | 15,339,775 | 66,639,899 | -3.13% |
| 2024-04-09 | 4.32 | 4.48 | 4.29 | 4.48 | 4.46 | qfq | 14,148,244 | 62,538,209 | 4.43% |
| 2024-04-08 | 4.44 | 4.46 | 4.28 | 4.29 | 4.27 | qfq | 15,887,229 | 69,197,119 | -3.38% |
| 2024-04-03 | 4.53 | 4.54 | 4.38 | 4.44 | 4.42 | qfq | 13,553,491 | 60,179,556 | -1.77% |
| 2024-04-02 | 4.43 | 4.56 | 4.41 | 4.52 | 4.50 | qfq | 15,979,590 | 71,781,123 | 2.03% |
| 2024-04-01 | 4.26 | 4.43 | 4.26 | 4.43 | 4.41 | qfq | 15,800,265 | 68,952,372 | 4.48% |
| 2024-03-29 | 4.20 | 4.29 | 4.20 | 4.24 | 4.22 | qfq | 8,323,791 | 35,290,695 | 0.24% |
| 2024-03-28 | 4.14 | 4.27 | 4.13 | 4.23 | 4.21 | qfq | 11,792,578 | 49,625,510 | 1.93% |
| 2024-03-27 | 4.32 | 4.34 | 4.15 | 4.15 | 4.14 | qfq | 12,781,686 | 54,086,596 | -3.94% |
| 2024-03-26 | 4.26 | 4.35 | 4.22 | 4.32 | 4.30 | qfq | 13,820,454 | 59,301,576 | 1.41% |
| 2024-03-25 | 4.37 | 4.42 | 4.25 | 4.26 | 4.24 | qfq | 14,492,059 | 62,699,740 | -2.29% |
| 2024-03-22 | 4.50 | 4.52 | 4.34 | 4.36 | 4.34 | qfq | 14,909,857 | 65,539,405 | -3.11% |
| 2024-03-21 | 4.56 | 4.60 | 4.44 | 4.50 | 4.48 | qfq | 11,724,162 | 52,801,695 | -0.88% |
| 2024-03-20 | 4.49 | 4.55 | 4.47 | 4.54 | 4.52 | qfq | 9,342,490 | 42,219,113 | 1.11% |
| 2024-03-19 | 4.50 | 4.54 | 4.47 | 4.49 | 4.47 | qfq | 11,849,768 | 53,392,056 | -0.22% |
| 2024-03-18 | 4.47 | 4.54 | 4.42 | 4.50 | 4.48 | qfq | 14,067,616 | 62,819,730 | 1.12% |
| 2024-03-15 | 4.38 | 4.47 | 4.31 | 4.45 | 4.43 | qfq | 13,833,136 | 60,852,079 | 1.83% |
| 2024-03-14 | 4.42 | 4.45 | 4.31 | 4.37 | 4.35 | qfq | 13,718,009 | 60,207,861 | -1.13% |
| 2024-03-13 | 4.45 | 4.49 | 4.36 | 4.42 | 4.40 | qfq | 12,081,408 | 53,242,270 | -0.67% |
| 2024-03-12 | 4.38 | 4.46 | 4.30 | 4.45 | 4.43 | qfq | 17,453,413 | 76,538,760 | 1.60% |
| 2024-03-11 | 4.20 | 4.38 | 4.19 | 4.38 | 4.36 | qfq | 18,129,233 | 78,375,965 | 3.79% |
| 2024-03-08 | 4.26 | 4.31 | 4.16 | 4.22 | 4.20 | qfq | 12,111,595 | 51,087,173 | -1.63% |
| 2024-03-07 | 4.26 | 4.45 | 4.26 | 4.29 | 4.27 | qfq | 16,345,050 | 71,288,361 | 0.00% |
| 2024-03-06 | 4.24 | 4.34 | 4.18 | 4.29 | 4.27 | qfq | 11,001,845 | 46,900,978 | 0.94% |
| 2024-03-05 | 4.30 | 4.34 | 4.23 | 4.25 | 4.23 | qfq | 12,581,136 | 53,713,722 | -2.30% |
| 2024-03-04 | 4.45 | 4.49 | 4.29 | 4.35 | 4.33 | qfq | 17,703,735 | 76,931,040 | -1.58% |
| 2024-03-01 | 4.40 | 4.45 | 4.33 | 4.42 | 4.40 | qfq | 14,624,351 | 64,353,249 | 1.14% |
| 2024-02-29 | 4.15 | 4.38 | 4.12 | 4.37 | 4.35 | qfq | 19,564,177 | 83,805,718 | 4.30% |
| 2024-02-28 | 4.48 | 4.74 | 4.18 | 4.19 | 4.18 | qfq | 34,050,757 | 152,652,325 | -6.05% |
| 2024-02-27 | 4.25 | 4.47 | 4.25 | 4.46 | 4.44 | qfq | 17,906,658 | 78,335,965 | 3.72% |
| 2024-02-26 | 4.23 | 4.41 | 4.18 | 4.30 | 4.28 | qfq | 18,955,778 | 81,359,996 | 2.38% |
| 2024-02-23 | 4.13 | 4.21 | 4.05 | 4.20 | 4.19 | qfq | 18,190,425 | 75,216,420 | 2.19% |
| 2024-02-22 | 3.98 | 4.12 | 3.97 | 4.11 | 4.10 | qfq | 15,046,963 | 61,440,408 | 1.73% |
| 2024-02-21 | 3.96 | 4.18 | 3.96 | 4.04 | 4.03 | qfq | 23,990,581 | 97,722,055 | 2.02% |
| 2024-02-20 | 3.96 | 3.97 | 3.86 | 3.96 | 3.95 | qfq | 15,304,792 | 59,846,820 | -0.75% |
| 2024-02-19 | 4.16 | 4.25 | 3.92 | 3.99 | 3.98 | qfq | 26,939,028 | 108,395,408 | -1.24% |
| 2024-02-08 | 3.70 | 4.13 | 3.64 | 4.04 | 4.03 | qfq | 26,875,710 | 105,532,273 | 10.38% |
| 2024-02-07 | 3.59 | 3.76 | 3.54 | 3.66 | 3.65 | qfq | 22,724,657 | 82,944,687 | 3.39% |
| 2024-02-06 | 3.17 | 3.62 | 3.02 | 3.54 | 3.53 | qfq | 28,877,404 | 95,953,491 | 8.92% |
| 2024-02-05 | 3.78 | 3.80 | 3.17 | 3.25 | 3.24 | qfq | 35,526,313 | 120,105,798 | -14.70% |
| 2024-02-02 | 4.03 | 4.14 | 3.60 | 3.81 | 3.80 | qfq | 23,300,279 | 90,812,165 | -3.79% |
| 2024-02-01 | 4.10 | 4.14 | 3.95 | 3.96 | 3.95 | qfq | 20,863,390 | 83,905,986 | -3.18% |
| 2024-01-31 | 4.15 | 4.32 | 4.08 | 4.09 | 4.08 | qfq | 26,670,853 | 111,663,194 | -5.54% |
| 2024-01-30 | 4.55 | 4.55 | 4.33 | 4.33 | 4.31 | qfq | 13,918,311 | 61,714,899 | -4.63% |
| 2024-01-29 | 4.77 | 4.79 | 4.53 | 4.54 | 4.52 | qfq | 12,354,906 | 57,102,186 | -4.62% |
| 2024-01-26 | 4.79 | 4.84 | 4.73 | 4.76 | 4.74 | qfq | 11,328,653 | 54,177,797 | -0.83% |
| 2024-01-25 | 4.68 | 4.81 | 4.61 | 4.80 | 4.78 | qfq | 14,196,197 | 67,171,874 | 2.35% |
| 2024-01-24 | 4.72 | 4.77 | 4.51 | 4.69 | 4.67 | qfq | 12,312,323 | 57,279,024 | 0.64% |
| 2024-01-23 | 4.59 | 4.69 | 4.49 | 4.66 | 4.64 | qfq | 15,593,145 | 71,997,776 | 1.53% |
| 2024-01-22 | 5.01 | 5.04 | 4.52 | 4.59 | 4.57 | qfq | 22,181,526 | 104,646,143 | -8.57% |
| 2024-01-19 | 5.01 | 5.19 | 4.99 | 5.02 | 5.00 | qfq | 8,570,377 | 43,414,980 | -0.20% |
| 2024-01-18 | 5.06 | 5.10 | 4.89 | 5.03 | 5.01 | qfq | 12,783,068 | 63,605,194 | -0.79% |
| 2024-01-17 | 5.24 | 5.24 | 5.06 | 5.07 | 5.05 | qfq | 11,820,714 | 60,665,345 | -3.24% |
| 2024-01-16 | 5.35 | 5.41 | 5.18 | 5.24 | 5.22 | qfq | 14,011,212 | 73,777,213 | -2.24% |
| 2024-01-15 | 5.58 | 5.58 | 5.36 | 5.36 | 5.34 | qfq | 17,298,600 | 93,625,252 | -3.60% |
| 2024-01-12 | 5.62 | 5.77 | 5.56 | 5.56 | 5.54 | qfq | 13,688,409 | 77,475,609 | -2.28% |
| 2024-01-11 | 5.53 | 5.71 | 5.48 | 5.69 | 5.67 | qfq | 14,613,937 | 82,091,793 | 3.64% |
| 2024-01-10 | 5.50 | 5.58 | 5.30 | 5.49 | 5.47 | qfq | 12,265,498 | 67,115,568 | -0.36% |
| 2024-01-09 | 5.49 | 5.62 | 5.46 | 5.51 | 5.49 | qfq | 11,911,253 | 65,782,126 | 0.92% |
| 2024-01-08 | 5.53 | 5.62 | 5.46 | 5.46 | 5.44 | qfq | 9,171,834 | 50,684,087 | -1.27% |
| 2024-01-05 | 5.66 | 5.74 | 5.51 | 5.53 | 5.51 | qfq | 12,387,543 | 69,607,377 | -1.95% |
| 2024-01-04 | 5.73 | 5.75 | 5.62 | 5.64 | 5.62 | qfq | 7,812,810 | 44,215,784 | -1.74% |
| 2024-01-03 | 5.72 | 5.83 | 5.69 | 5.74 | 5.72 | qfq | 9,689,128 | 55,662,384 | -0.35% |
| 2024-01-02 | 5.82 | 5.85 | 5.76 | 5.76 | 5.74 | qfq | 9,570,519 | 55,410,705 | -1.37% |
| 2023-12-29 | 5.90 | 5.98 | 5.80 | 5.84 | 5.82 | qfq | 12,175,200 | 71,163,771 | -0.51% |
| 2023-12-28 | 5.55 | 5.92 | 5.53 | 5.87 | 5.85 | qfq | 22,616,415 | 131,330,866 | 5.20% |
| 2023-12-27 | 5.60 | 5.63 | 5.45 | 5.58 | 5.56 | qfq | 8,135,615 | 44,936,596 | -0.36% |
| 2023-12-26 | 5.72 | 5.72 | 5.60 | 5.60 | 5.58 | qfq | 7,284,457 | 41,055,965 | -1.75% |
| 2023-12-25 | 5.74 | 5.84 | 5.65 | 5.70 | 5.68 | qfq | 9,400,990 | 53,823,994 | -1.21% |
| 2023-12-22 | 5.71 | 5.88 | 5.63 | 5.77 | 5.75 | qfq | 16,204,010 | 93,310,636 | 0.70% |
| 2023-12-21 | 5.58 | 5.78 | 5.56 | 5.73 | 5.71 | qfq | 11,643,361 | 66,172,928 | 2.32% |
| 2023-12-20 | 5.74 | 5.78 | 5.60 | 5.60 | 5.58 | qfq | 9,357,992 | 52,935,771 | -2.44% |
| 2023-12-19 | 5.67 | 5.75 | 5.62 | 5.74 | 5.72 | qfq | 11,274,431 | 64,213,415 | 1.59% |
| 2023-12-18 | 5.80 | 5.92 | 5.64 | 5.65 | 5.63 | qfq | 15,938,100 | 91,281,049 | -3.75% |
| 2023-12-15 | 5.80 | 6.05 | 5.78 | 5.87 | 5.85 | qfq | 16,405,515 | 96,818,211 | 1.73% |
| 2023-12-14 | 5.85 | 5.93 | 5.76 | 5.77 | 5.75 | qfq | 11,586,858 | 67,529,661 | -0.35% |
| 2023-12-13 | 5.93 | 5.93 | 5.78 | 5.79 | 5.77 | qfq | 14,094,803 | 82,218,877 | -2.53% |
| 2023-12-12 | 6.00 | 6.01 | 5.89 | 5.94 | 5.92 | qfq | 14,089,145 | 83,650,206 | -1.49% |
| 2023-12-11 | 6.05 | 6.06 | 5.81 | 6.03 | 6.01 | qfq | 22,877,939 | 135,838,786 | -1.31% |
| 2023-12-08 | 6.30 | 6.38 | 6.10 | 6.11 | 6.09 | qfq | 28,421,299 | 175,517,514 | -4.08% |
| 2023-12-07 | 6.33 | 6.38 | 6.19 | 6.37 | 6.35 | qfq | 39,572,650 | 248,320,620 | -2.75% |
| 2023-12-06 | 6.11 | 6.67 | 6.10 | 6.55 | 6.53 | qfq | 60,241,018 | 390,893,556 | 6.33% |
| 2023-12-05 | 5.94 | 6.38 | 5.90 | 6.16 | 6.14 | qfq | 40,792,600 | 252,400,994 | 2.67% |
| 2023-12-04 | 6.10 | 6.13 | 5.98 | 6.00 | 5.98 | qfq | 15,738,168 | 94,731,176 | -1.32% |
| 2023-12-01 | 6.02 | 6.13 | 5.96 | 6.08 | 6.06 | qfq | 13,341,323 | 80,740,460 | 0.83% |
| 2023-11-30 | 6.18 | 6.21 | 5.99 | 6.03 | 6.01 | qfq | 16,620,033 | 100,929,444 | -2.11% |
| 2023-11-29 | 6.22 | 6.28 | 6.11 | 6.16 | 6.14 | qfq | 18,306,413 | 113,033,244 | -2.07% |
| 2023-11-28 | 6.17 | 6.40 | 6.11 | 6.29 | 6.27 | qfq | 31,054,335 | 195,313,325 | 2.28% |
| 2023-11-27 | 6.21 | 6.25 | 6.11 | 6.15 | 6.13 | qfq | 18,346,353 | 112,761,172 | -0.97% |
| 2023-11-24 | 6.42 | 6.45 | 6.17 | 6.21 | 6.19 | qfq | 29,103,435 | 181,978,021 | -3.72% |
| 2023-11-23 | 6.42 | 6.65 | 6.35 | 6.45 | 6.43 | qfq | 31,193,377 | 201,757,398 | -0.46% |
| 2023-11-22 | 6.60 | 6.65 | 6.43 | 6.48 | 6.46 | qfq | 33,617,203 | 219,105,052 | -2.85% |
| 2023-11-21 | 6.96 | 7.19 | 6.65 | 6.67 | 6.65 | qfq | 56,761,723 | 385,362,994 | -4.44% |
| 2023-11-20 | 7.10 | 7.12 | 6.80 | 6.98 | 6.96 | qfq | 66,943,468 | 464,251,207 | -0.43% |
| 2023-11-17 | 6.19 | 7.27 | 6.10 | 7.01 | 6.99 | qfq | 105,455,949 | 721,159,761 | 13.98% |
| 2023-11-16 | 6.46 | 6.46 | 6.12 | 6.15 | 6.13 | qfq | 69,369,013 | 431,845,413 | -5.67% |
| 2023-11-15 | 5.58 | 6.61 | 5.55 | 6.52 | 6.50 | qfq | 89,615,047 | 551,841,900 | 18.12% |
| 2023-11-14 | 5.53 | 5.61 | 5.46 | 5.52 | 5.50 | qfq | 16,695,584 | 92,268,354 | -0.18% |
| 2023-11-13 | 5.56 | 5.60 | 5.47 | 5.53 | 5.51 | qfq | 13,565,613 | 74,694,328 | 0.00% |
| 2023-11-10 | 5.62 | 5.64 | 5.50 | 5.53 | 5.51 | qfq | 16,694,848 | 92,721,615 | -2.12% |
| 2023-11-09 | 5.69 | 5.79 | 5.64 | 5.65 | 5.63 | qfq | 16,658,595 | 95,056,102 | -0.88% |
| 2023-11-08 | 5.79 | 5.80 | 5.65 | 5.70 | 5.68 | qfq | 12,034,924 | 68,606,647 | -1.38% |
| 2023-11-07 | 5.78 | 5.82 | 5.65 | 5.78 | 5.76 | qfq | 13,436,519 | 76,951,233 | 0.00% |
| 2023-11-06 | 5.60 | 5.80 | 5.58 | 5.78 | 5.76 | qfq | 15,527,707 | 88,736,817 | 2.85% |
| 2023-11-03 | 5.46 | 5.65 | 5.45 | 5.62 | 5.60 | qfq | 17,380,077 | 97,162,076 | 3.31% |
| 2023-11-02 | 5.54 | 5.58 | 5.43 | 5.44 | 5.42 | qfq | 12,432,853 | 68,210,114 | -1.63% |
| 2023-11-01 | 5.55 | 5.57 | 5.48 | 5.53 | 5.51 | qfq | 10,747,262 | 59,333,361 | -0.36% |
| 2023-10-31 | 5.78 | 5.80 | 5.51 | 5.55 | 5.53 | qfq | 20,317,228 | 113,872,137 | -3.81% |
| 2023-10-30 | 5.75 | 5.82 | 5.66 | 5.77 | 5.75 | qfq | 12,641,302 | 72,818,687 | 0.00% |
| 2023-10-27 | 5.67 | 5.80 | 5.52 | 5.77 | 5.75 | qfq | 17,580,243 | 99,566,166 | 0.52% |
| 2023-10-26 | 5.96 | 5.96 | 5.65 | 5.74 | 5.72 | qfq | 22,897,684 | 131,300,996 | -5.12% |
| 2023-10-25 | 6.00 | 6.18 | 5.97 | 6.05 | 6.03 | qfq | 9,336,730 | 56,739,900 | 1.34% |
| 2023-10-24 | 5.84 | 6.02 | 5.76 | 5.97 | 5.95 | qfq | 11,258,677 | 67,037,121 | 2.05% |
| 2023-10-23 | 6.26 | 6.26 | 5.75 | 5.85 | 5.83 | qfq | 16,328,410 | 97,012,037 | -4.88% |
| 2023-10-20 | 6.08 | 6.25 | 6.06 | 6.15 | 6.13 | qfq | 8,247,768 | 50,817,281 | 1.15% |
| 2023-10-19 | 6.17 | 6.24 | 6.07 | 6.08 | 6.06 | qfq | 8,466,430 | 51,961,953 | -1.30% |
| 2023-10-18 | 6.31 | 6.32 | 6.16 | 6.16 | 6.14 | qfq | 6,969,523 | 43,361,055 | -2.99% |
| 2023-10-17 | 6.36 | 6.42 | 6.30 | 6.35 | 6.33 | qfq | 6,444,244 | 40,917,138 | -0.16% |
| 2023-10-16 | 6.42 | 6.48 | 6.32 | 6.36 | 6.34 | qfq | 8,792,567 | 56,140,777 | -1.24% |
| 2023-10-13 | 6.46 | 6.51 | 6.40 | 6.44 | 6.42 | qfq | 6,156,850 | 39,627,983 | -1.08% |
| 2023-10-12 | 6.37 | 6.52 | 6.32 | 6.51 | 6.49 | qfq | 13,660,627 | 88,126,450 | 2.52% |
| 2023-10-11 | 6.43 | 6.43 | 6.32 | 6.35 | 6.33 | qfq | 8,505,922 | 54,134,074 | -0.16% |
| 2023-10-10 | 6.33 | 6.45 | 6.27 | 6.36 | 6.34 | qfq | 10,195,727 | 65,056,902 | 0.79% |
| 2023-10-09 | 6.26 | 6.36 | 6.20 | 6.31 | 6.29 | qfq | 10,177,536 | 64,021,510 | 0.32% |
| 2023-09-28 | 6.27 | 6.40 | 6.24 | 6.29 | 6.27 | qfq | 12,532,371 | 79,035,433 | 0.96% |
| 2023-09-27 | 6.10 | 6.31 | 6.01 | 6.23 | 6.21 | qfq | 17,489,819 | 108,811,510 | 2.30% |
| 2023-09-26 | 6.35 | 6.36 | 6.08 | 6.09 | 6.07 | qfq | 19,884,972 | 122,421,046 | -4.40% |
| 2023-09-25 | 6.60 | 6.60 | 6.31 | 6.37 | 6.35 | qfq | 16,568,903 | 106,144,474 | -3.63% |
| 2023-09-22 | 6.52 | 6.63 | 6.48 | 6.61 | 6.59 | qfq | 8,642,210 | 56,733,250 | 1.23% |
| 2023-09-21 | 6.52 | 6.70 | 6.52 | 6.53 | 6.51 | qfq | 6,895,204 | 45,434,552 | -0.91% |
| 2023-09-20 | 6.69 | 6.74 | 6.57 | 6.59 | 6.57 | qfq | 6,346,520 | 42,051,093 | -1.79% |
| 2023-09-19 | 6.86 | 6.87 | 6.68 | 6.71 | 6.69 | qfq | 6,993,667 | 47,101,847 | -2.04% |
| 2023-09-18 | 6.75 | 6.92 | 6.65 | 6.85 | 6.83 | qfq | 9,023,204 | 61,616,329 | 1.63% |
| 2023-09-15 | 6.75 | 6.86 | 6.70 | 6.74 | 6.72 | qfq | 7,141,797 | 48,265,883 | 0.45% |
| 2023-09-14 | 6.86 | 6.86 | 6.65 | 6.71 | 6.69 | qfq | 7,175,236 | 48,169,215 | -1.76% |
| 2023-09-13 | 6.95 | 6.98 | 6.76 | 6.83 | 6.81 | qfq | 7,749,213 | 53,063,932 | -2.01% |
| 2023-09-12 | 7.00 | 7.03 | 6.91 | 6.97 | 6.95 | qfq | 5,874,307 | 40,879,066 | 0.00% |
| 2023-09-11 | 7.01 | 7.04 | 6.90 | 6.97 | 6.95 | qfq | 10,387,033 | 72,317,235 | -0.85% |
| 2023-09-08 | 7.20 | 7.23 | 7.00 | 7.03 | 7.00 | qfq | 9,775,424 | 69,096,264 | 0.29% |
| 2023-09-07 | 7.20 | 7.20 | 6.98 | 7.01 | 6.99 | qfq | 10,094,627 | 71,134,248 | -2.09% |
| 2023-09-06 | 7.02 | 7.17 | 6.93 | 7.16 | 7.13 | qfq | 11,792,768 | 83,563,749 | 1.42% |
| 2023-09-05 | 7.05 | 7.16 | 7.00 | 7.06 | 7.03 | qfq | 12,769,577 | 90,163,619 | -0.42% |
| 2023-09-04 | 6.71 | 7.14 | 6.70 | 7.09 | 7.06 | qfq | 25,884,729 | 181,186,866 | 6.14% |
| 2023-09-01 | 6.69 | 6.74 | 6.64 | 6.68 | 6.66 | qfq | 5,096,845 | 34,035,460 | -0.45% |
| 2023-08-31 | 6.66 | 6.74 | 6.58 | 6.71 | 6.69 | qfq | 13,287,973 | 88,625,315 | 1.67% |
| 2023-08-30 | 6.55 | 6.67 | 6.54 | 6.60 | 6.58 | qfq | 10,191,306 | 67,322,314 | 0.92% |
| 2023-08-29 | 6.45 | 6.62 | 6.40 | 6.54 | 6.52 | qfq | 10,766,358 | 70,460,118 | 0.77% |
| 2023-08-28 | 6.74 | 6.82 | 6.46 | 6.49 | 6.47 | qfq | 13,506,770 | 89,370,884 | 1.56% |
| 2023-08-25 | 6.46 | 6.56 | 6.38 | 6.39 | 6.37 | qfq | 7,857,006 | 50,673,034 | -1.54% |
| 2023-08-24 | 6.53 | 6.58 | 6.37 | 6.49 | 6.47 | qfq | 8,810,067 | 57,183,565 | 0.93% |
| 2023-08-23 | 6.61 | 6.68 | 6.43 | 6.43 | 6.41 | qfq | 8,739,270 | 57,182,016 | -2.43% |
| 2023-08-22 | 6.52 | 6.62 | 6.43 | 6.59 | 6.57 | qfq | 11,969,938 | 78,100,998 | 1.07% |
| 2023-08-21 | 6.75 | 6.84 | 6.48 | 6.52 | 6.50 | qfq | 10,614,380 | 70,136,415 | -3.55% |
| 2023-08-18 | 6.89 | 6.96 | 6.76 | 6.76 | 6.74 | qfq | 6,576,737 | 45,073,553 | -1.89% |
| 2023-08-17 | 6.75 | 6.92 | 6.68 | 6.89 | 6.87 | qfq | 8,836,997 | 60,264,255 | 1.92% |
| 2023-08-16 | 6.88 | 6.94 | 6.74 | 6.76 | 6.74 | qfq | 6,900,169 | 47,166,105 | -1.74% |
| 2023-08-15 | 7.04 | 7.08 | 6.82 | 6.88 | 6.86 | qfq | 8,943,366 | 61,594,913 | -1.99% |
| 2023-08-14 | 7.14 | 7.15 | 6.94 | 7.02 | 7.00 | qfq | 9,867,950 | 69,308,788 | -2.23% |
| 2023-08-11 | 7.37 | 7.40 | 7.14 | 7.18 | 7.15 | qfq | 8,647,702 | 62,671,940 | -2.84% |
| 2023-08-10 | 7.34 | 7.42 | 7.33 | 7.39 | 7.36 | qfq | 3,902,062 | 28,812,284 | 0.27% |
| 2023-08-09 | 7.45 | 7.47 | 7.35 | 7.37 | 7.34 | qfq | 6,494,667 | 48,076,301 | -0.81% |
| 2023-08-08 | 7.47 | 7.51 | 7.37 | 7.43 | 7.40 | qfq | 5,649,848 | 41,917,813 | -0.54% |
| 2023-08-07 | 7.56 | 7.58 | 7.42 | 7.47 | 7.44 | qfq | 6,824,482 | 50,963,656 | -1.19% |
| 2023-08-04 | 7.56 | 7.67 | 7.53 | 7.56 | 7.53 | qfq | 8,086,446 | 61,363,298 | 0.00% |
| 2023-08-03 | 7.48 | 7.58 | 7.46 | 7.56 | 7.53 | qfq | 9,309,713 | 70,111,221 | 1.61% |
| 2023-08-02 | 7.49 | 7.53 | 7.43 | 7.44 | 7.41 | qfq | 4,901,752 | 36,580,350 | -0.67% |
| 2023-08-01 | 7.58 | 7.59 | 7.45 | 7.49 | 7.46 | qfq | 7,062,916 | 53,030,710 | -0.93% |
| 2023-07-31 | 7.44 | 7.62 | 7.44 | 7.56 | 7.53 | qfq | 12,011,230 | 90,679,360 | 1.75% |
| 2023-07-28 | 7.35 | 7.46 | 7.26 | 7.43 | 7.40 | qfq | 7,238,815 | 53,502,821 | 0.68% |
| 2023-07-27 | 7.50 | 7.55 | 7.36 | 7.38 | 7.35 | qfq | 7,407,200 | 55,088,714 | -1.47% |
| 2023-07-26 | 7.54 | 7.60 | 7.44 | 7.49 | 7.46 | qfq | 7,548,164 | 56,698,488 | -0.66% |
| 2023-07-25 | 7.30 | 7.70 | 7.30 | 7.54 | 7.51 | qfq | 19,488,142 | 146,733,121 | 4.00% |
| 2023-07-24 | 7.48 | 7.48 | 7.24 | 7.25 | 7.22 | qfq | 12,320,326 | 90,073,287 | -3.07% |
| 2023-07-21 | 7.47 | 7.57 | 7.38 | 7.48 | 7.45 | qfq | 6,774,319 | 50,693,657 | 0.13% |
| 2023-07-20 | 7.60 | 7.70 | 7.45 | 7.47 | 7.44 | qfq | 9,028,512 | 68,314,560 | -1.45% |
| 2023-07-19 | 7.74 | 7.76 | 7.53 | 7.58 | 7.55 | qfq | 8,508,844 | 64,736,888 | -2.32% |
| 2023-07-18 | 7.78 | 7.80 | 7.57 | 7.76 | 7.73 | qfq | 10,120,998 | 78,043,394 | 1.70% |