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
西藏天路600326.SH
最近收盘价6.262026-07-17
最近交易日2026-07-17
成交量（股）26,006,707
成交额（元）165,228,323
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2023-08-01 | 2023-08-08 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 6.41 | 6.52 | 6.18 | 6.26 | 6.26 | qfq | 26,006,707 | 165,228,323 | -2.34% |
| 2026-07-16 | 6.30 | 6.50 | 6.22 | 6.41 | 6.41 | qfq | 23,125,399 | 148,109,075 | 1.10% |
| 2026-07-15 | 6.23 | 6.41 | 6.20 | 6.34 | 6.34 | qfq | 22,350,729 | 141,701,715 | 1.12% |
| 2026-07-14 | 6.12 | 6.28 | 6.05 | 6.27 | 6.27 | qfq | 20,829,192 | 128,738,227 | 2.45% |
| 2026-07-13 | 6.43 | 6.47 | 6.09 | 6.12 | 6.12 | qfq | 23,548,100 | 146,304,232 | -4.82% |
| 2026-07-10 | 6.25 | 6.56 | 6.18 | 6.43 | 6.43 | qfq | 28,653,282 | 184,580,558 | 2.39% |
| 2026-07-09 | 6.30 | 6.31 | 6.08 | 6.28 | 6.28 | qfq | 23,666,527 | 146,773,845 | -0.48% |
| 2026-07-08 | 6.43 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 15,602,015 | 99,121,987 | -1.87% |
| 2026-07-07 | 6.63 | 6.65 | 6.42 | 6.43 | 6.43 | qfq | 14,515,530 | 94,596,295 | -3.02% |
| 2026-07-06 | 6.75 | 6.79 | 6.61 | 6.63 | 6.63 | qfq | 15,499,154 | 103,471,468 | -1.63% |
| 2026-07-03 | 6.66 | 6.79 | 6.66 | 6.74 | 6.74 | qfq | 22,759,582 | 153,240,380 | 1.20% |
| 2026-07-02 | 6.69 | 6.79 | 6.61 | 6.66 | 6.66 | qfq | 23,204,383 | 155,360,775 | -0.45% |
| 2026-07-01 | 6.48 | 6.77 | 6.40 | 6.69 | 6.69 | qfq | 33,556,544 | 222,096,953 | 3.40% |
| 2026-06-30 | 6.39 | 6.54 | 6.31 | 6.47 | 6.47 | qfq | 18,166,513 | 117,369,710 | 0.94% |
| 2026-06-29 | 6.39 | 6.59 | 6.32 | 6.41 | 6.41 | qfq | 26,122,502 | 167,688,769 | -1.38% |
| 2026-06-26 | 6.68 | 6.81 | 6.50 | 6.50 | 6.50 | qfq | 26,299,937 | 173,816,892 | -2.84% |
| 2026-06-25 | 6.79 | 6.85 | 6.66 | 6.69 | 6.69 | qfq | 19,257,677 | 129,474,881 | -1.91% |
| 2026-06-24 | 7.00 | 7.00 | 6.76 | 6.82 | 6.82 | qfq | 19,833,691 | 135,756,806 | -2.57% |
| 2026-06-23 | 7.07 | 7.24 | 6.97 | 7.00 | 7.00 | qfq | 21,693,519 | 154,395,185 | -1.27% |
| 2026-06-22 | 7.01 | 7.09 | 6.75 | 7.09 | 7.09 | qfq | 28,563,325 | 197,046,937 | 1.00% |
| 2026-06-18 | 7.10 | 7.15 | 6.96 | 7.02 | 7.02 | qfq | 22,063,911 | 155,416,943 | -1.82% |
| 2026-06-17 | 7.24 | 7.26 | 7.07 | 7.15 | 7.15 | qfq | 20,356,439 | 145,380,468 | -1.38% |
| 2026-06-16 | 7.22 | 7.32 | 7.13 | 7.25 | 7.25 | qfq | 15,460,921 | 112,074,682 | 0.28% |
| 2026-06-15 | 7.18 | 7.33 | 7.17 | 7.23 | 7.23 | qfq | 18,740,271 | 135,499,742 | 0.84% |
| 2026-06-12 | 7.12 | 7.28 | 7.05 | 7.17 | 7.17 | qfq | 19,086,205 | 136,799,941 | 1.27% |
| 2026-06-11 | 7.17 | 7.18 | 7.01 | 7.08 | 7.08 | qfq | 16,430,650 | 116,282,344 | -1.80% |
| 2026-06-10 | 7.20 | 7.28 | 7.11 | 7.21 | 7.21 | qfq | 17,073,558 | 122,696,663 | -0.55% |
| 2026-06-09 | 7.40 | 7.41 | 7.16 | 7.25 | 7.25 | qfq | 16,144,099 | 116,896,587 | -0.68% |
| 2026-06-08 | 7.46 | 7.56 | 7.17 | 7.30 | 7.30 | qfq | 24,413,153 | 179,208,262 | -3.57% |
| 2026-06-05 | 7.57 | 7.69 | 7.53 | 7.57 | 7.57 | qfq | 17,872,249 | 135,793,546 | 0.13% |
| 2026-06-04 | 7.70 | 7.77 | 7.52 | 7.56 | 7.56 | qfq | 21,390,884 | 162,987,471 | -2.83% |
| 2026-06-03 | 7.74 | 8.07 | 7.72 | 7.78 | 7.78 | qfq | 24,718,222 | 194,809,007 | 0.78% |
| 2026-06-02 | 7.94 | 7.95 | 7.66 | 7.72 | 7.72 | qfq | 21,869,886 | 169,259,991 | -3.02% |
| 2026-06-01 | 7.92 | 8.02 | 7.81 | 7.96 | 7.96 | qfq | 14,687,537 | 116,853,399 | 0.25% |
| 2026-05-29 | 8.09 | 8.23 | 7.90 | 7.94 | 7.94 | qfq | 23,472,157 | 189,438,202 | -1.24% |
| 2026-05-28 | 8.02 | 8.08 | 7.87 | 8.04 | 8.04 | qfq | 19,468,710 | 155,676,355 | 0.12% |
| 2026-05-27 | 8.13 | 8.35 | 7.98 | 8.03 | 8.03 | qfq | 24,087,541 | 194,885,443 | -2.43% |
| 2026-05-26 | 8.23 | 8.30 | 8.11 | 8.23 | 8.23 | qfq | 18,344,189 | 150,550,304 | -0.84% |
| 2026-05-25 | 8.45 | 8.45 | 8.22 | 8.30 | 8.30 | qfq | 16,452,535 | 136,629,728 | -0.95% |
| 2026-05-22 | 8.39 | 8.42 | 8.27 | 8.38 | 8.38 | qfq | 17,072,237 | 142,799,559 | 0.48% |
| 2026-05-21 | 8.71 | 8.80 | 8.34 | 8.34 | 8.34 | qfq | 33,054,133 | 283,754,801 | -4.90% |
| 2026-05-20 | 8.75 | 8.92 | 8.63 | 8.77 | 8.77 | qfq | 22,425,956 | 196,056,635 | -0.79% |
| 2026-05-19 | 8.76 | 8.84 | 8.53 | 8.84 | 8.84 | qfq | 31,771,004 | 275,706,615 | 0.57% |
| 2026-05-18 | 8.90 | 8.95 | 8.72 | 8.79 | 8.79 | qfq | 22,834,761 | 200,369,934 | -1.12% |
| 2026-05-15 | 9.15 | 9.18 | 8.85 | 8.89 | 8.89 | qfq | 33,146,602 | 298,081,829 | -2.84% |
| 2026-05-14 | 9.56 | 9.59 | 9.15 | 9.15 | 9.15 | qfq | 29,320,164 | 272,635,428 | -4.39% |
| 2026-05-13 | 9.61 | 9.66 | 9.49 | 9.57 | 9.57 | qfq | 20,657,936 | 197,759,181 | -0.42% |
| 2026-05-12 | 9.72 | 9.76 | 9.56 | 9.61 | 9.61 | qfq | 25,218,286 | 243,353,389 | -0.83% |
| 2026-05-11 | 9.57 | 9.79 | 9.57 | 9.69 | 9.69 | qfq | 28,698,824 | 278,037,960 | 1.15% |
| 2026-05-08 | 9.45 | 9.72 | 9.41 | 9.58 | 9.58 | qfq | 30,466,285 | 292,131,986 | 1.05% |
| 2026-05-07 | 9.46 | 9.50 | 9.40 | 9.48 | 9.48 | qfq | 20,266,824 | 191,832,514 | 0.21% |
| 2026-05-06 | 9.38 | 9.50 | 9.32 | 9.46 | 9.46 | qfq | 26,287,755 | 247,865,267 | 0.96% |
| 2026-04-30 | 9.31 | 9.42 | 9.28 | 9.37 | 9.37 | qfq | 22,243,185 | 208,186,959 | 0.43% |
| 2026-04-29 | 9.08 | 9.38 | 9.06 | 9.33 | 9.33 | qfq | 43,867,015 | 408,573,439 | 2.98% |
| 2026-04-28 | 9.18 | 9.25 | 8.97 | 9.06 | 9.06 | qfq | 30,584,988 | 276,945,502 | -2.27% |
| 2026-04-27 | 9.13 | 9.42 | 8.91 | 9.27 | 9.27 | qfq | 37,426,493 | 342,607,904 | 0.87% |
| 2026-04-24 | 9.15 | 9.38 | 9.10 | 9.19 | 9.19 | qfq | 27,526,865 | 252,831,541 | 0.33% |
| 2026-04-23 | 9.27 | 9.35 | 9.12 | 9.16 | 9.16 | qfq | 19,281,404 | 177,208,104 | -1.61% |
| 2026-04-22 | 9.30 | 9.36 | 9.18 | 9.31 | 9.31 | qfq | 15,715,271 | 145,587,969 | 0.00% |
| 2026-04-21 | 9.34 | 9.39 | 9.23 | 9.31 | 9.31 | qfq | 16,658,077 | 154,762,935 | -0.32% |
| 2026-04-20 | 9.28 | 9.35 | 9.23 | 9.34 | 9.34 | qfq | 14,514,208 | 135,007,649 | 0.54% |
| 2026-04-17 | 9.36 | 9.36 | 9.20 | 9.29 | 9.29 | qfq | 16,155,480 | 149,713,572 | -1.06% |
| 2026-04-16 | 9.14 | 9.42 | 9.13 | 9.39 | 9.39 | qfq | 27,559,978 | 257,274,103 | 2.18% |
| 2026-04-15 | 9.33 | 9.35 | 9.14 | 9.19 | 9.19 | qfq | 16,253,610 | 150,179,161 | -1.08% |
| 2026-04-14 | 9.36 | 9.39 | 9.21 | 9.29 | 9.29 | qfq | 14,719,544 | 136,308,881 | -0.11% |
| 2026-04-13 | 9.30 | 9.33 | 9.20 | 9.30 | 9.30 | qfq | 15,015,439 | 139,184,978 | -0.85% |
| 2026-04-10 | 9.37 | 9.58 | 9.36 | 9.38 | 9.38 | qfq | 20,430,250 | 192,824,502 | 0.54% |
| 2026-04-09 | 9.46 | 9.48 | 9.28 | 9.33 | 9.33 | qfq | 19,581,012 | 183,214,878 | -2.51% |
| 2026-04-08 | 9.45 | 9.57 | 9.36 | 9.57 | 9.57 | qfq | 21,810,472 | 207,146,471 | 3.57% |
| 2026-04-07 | 9.15 | 9.28 | 9.13 | 9.24 | 9.24 | qfq | 9,704,235 | 89,410,962 | 0.98% |
| 2026-04-03 | 9.36 | 9.41 | 9.09 | 9.15 | 9.15 | qfq | 14,027,769 | 128,753,070 | -2.24% |
| 2026-04-02 | 9.45 | 9.51 | 9.32 | 9.36 | 9.36 | qfq | 13,391,317 | 125,841,647 | -1.47% |
| 2026-04-01 | 9.50 | 9.55 | 9.37 | 9.50 | 9.50 | qfq | 17,880,825 | 169,341,240 | 1.71% |
| 2026-03-31 | 9.37 | 9.53 | 9.33 | 9.34 | 9.34 | qfq | 17,313,884 | 163,230,473 | -0.32% |
| 2026-03-30 | 9.22 | 9.42 | 9.18 | 9.37 | 9.37 | qfq | 16,356,391 | 152,271,699 | 0.86% |
| 2026-03-27 | 8.95 | 9.32 | 8.95 | 9.29 | 9.29 | qfq | 16,539,386 | 152,067,363 | 2.20% |
| 2026-03-26 | 9.30 | 9.38 | 9.07 | 9.09 | 9.09 | qfq | 18,153,215 | 166,661,094 | -2.78% |
| 2026-03-25 | 9.16 | 9.36 | 9.14 | 9.35 | 9.35 | qfq | 21,881,286 | 202,950,418 | 1.96% |
| 2026-03-24 | 8.98 | 9.17 | 8.82 | 9.17 | 9.17 | qfq | 33,645,141 | 303,105,871 | 3.85% |
| 2026-03-23 | 9.31 | 9.31 | 8.77 | 8.83 | 8.83 | qfq | 43,620,023 | 393,808,403 | -6.86% |
| 2026-03-20 | 9.80 | 9.91 | 9.46 | 9.48 | 9.48 | qfq | 28,021,184 | 270,275,797 | -3.66% |
| 2026-03-19 | 10.10 | 10.12 | 9.82 | 9.84 | 9.84 | qfq | 30,536,100 | 302,914,955 | -3.53% |
| 2026-03-18 | 10.31 | 10.35 | 10.08 | 10.20 | 10.20 | qfq | 23,647,626 | 240,188,836 | -1.07% |
| 2026-03-17 | 10.60 | 10.61 | 10.30 | 10.31 | 10.31 | qfq | 30,059,892 | 314,238,602 | -2.27% |
| 2026-03-16 | 10.71 | 10.77 | 10.50 | 10.55 | 10.55 | qfq | 35,096,428 | 371,639,781 | -2.50% |
| 2026-03-13 | 10.62 | 11.00 | 10.60 | 10.82 | 10.82 | qfq | 44,438,136 | 482,748,605 | 1.88% |
| 2026-03-12 | 10.82 | 10.83 | 10.55 | 10.62 | 10.62 | qfq | 25,652,256 | 273,398,417 | -2.21% |
| 2026-03-11 | 10.82 | 10.92 | 10.79 | 10.86 | 10.86 | qfq | 22,089,389 | 239,651,467 | 0.37% |
| 2026-03-10 | 10.81 | 10.89 | 10.76 | 10.82 | 10.82 | qfq | 17,721,291 | 191,709,635 | 0.74% |
| 2026-03-09 | 10.73 | 10.80 | 10.63 | 10.74 | 10.74 | qfq | 23,162,589 | 247,946,097 | -1.38% |
| 2026-03-06 | 10.68 | 10.93 | 10.67 | 10.89 | 10.89 | qfq | 26,698,671 | 288,591,818 | 1.97% |
| 2026-03-05 | 10.53 | 10.79 | 10.53 | 10.68 | 10.68 | qfq | 27,650,371 | 294,691,560 | 2.30% |
| 2026-03-04 | 10.58 | 10.69 | 10.42 | 10.44 | 10.44 | qfq | 28,529,342 | 300,027,705 | -1.79% |
| 2026-03-03 | 11.07 | 11.18 | 10.63 | 10.63 | 10.63 | qfq | 41,562,205 | 450,833,053 | -3.97% |
| 2026-03-02 | 11.20 | 11.27 | 11.04 | 11.07 | 11.07 | qfq | 35,219,205 | 392,386,706 | -3.06% |
| 2026-02-27 | 11.40 | 11.48 | 11.32 | 11.42 | 11.42 | qfq | 25,065,213 | 285,647,234 | 0.18% |
| 2026-02-26 | 11.30 | 11.49 | 11.28 | 11.40 | 11.40 | qfq | 29,957,476 | 341,050,682 | 0.88% |
| 2026-02-25 | 11.29 | 11.46 | 11.26 | 11.30 | 11.30 | qfq | 34,782,531 | 394,965,944 | -0.09% |
| 2026-02-24 | 11.28 | 11.36 | 11.14 | 11.31 | 11.31 | qfq | 25,780,073 | 290,867,991 | 1.53% |
| 2026-02-13 | 11.15 | 11.35 | 11.13 | 11.14 | 11.14 | qfq | 16,602,155 | 186,034,630 | -0.09% |
| 2026-02-12 | 11.15 | 11.31 | 11.15 | 11.15 | 11.15 | qfq | 23,284,784 | 260,978,206 | -0.45% |
| 2026-02-11 | 11.20 | 11.47 | 11.06 | 11.20 | 11.20 | qfq | 51,241,861 | 575,779,168 | -2.18% |
| 2026-02-10 | 10.75 | 11.84 | 10.68 | 11.45 | 11.45 | qfq | 57,306,678 | 644,412,187 | 6.41% |
| 2026-02-09 | 10.71 | 10.79 | 10.71 | 10.76 | 10.76 | qfq | 15,448,176 | 166,070,010 | 0.65% |
| 2026-02-06 | 10.64 | 10.73 | 10.60 | 10.69 | 10.69 | qfq | 14,911,193 | 159,296,831 | 0.38% |
| 2026-02-05 | 10.65 | 10.76 | 10.63 | 10.65 | 10.65 | qfq | 15,955,117 | 170,444,315 | -0.65% |
| 2026-02-04 | 10.65 | 10.73 | 10.60 | 10.72 | 10.72 | qfq | 19,592,298 | 209,369,254 | 0.28% |
| 2026-02-03 | 10.62 | 10.69 | 10.54 | 10.69 | 10.69 | qfq | 23,373,706 | 248,424,154 | 0.85% |
| 2026-02-02 | 10.77 | 10.86 | 10.60 | 10.60 | 10.60 | qfq | 25,611,938 | 274,051,930 | -1.85% |
| 2026-01-30 | 11.05 | 11.05 | 10.77 | 10.80 | 10.80 | qfq | 40,870,337 | 443,913,865 | -2.35% |
| 2026-01-29 | 11.37 | 11.37 | 11.05 | 11.06 | 11.06 | qfq | 77,590,325 | 865,090,113 | -5.06% |
| 2026-01-28 | 11.53 | 11.80 | 11.33 | 11.65 | 11.65 | qfq | 61,034,412 | 706,551,307 | 0.95% |
| 2026-01-27 | 11.45 | 11.64 | 11.35 | 11.54 | 11.54 | qfq | 43,220,461 | 497,906,842 | 0.00% |
| 2026-01-26 | 11.89 | 11.89 | 11.51 | 11.54 | 11.54 | qfq | 58,791,155 | 684,414,418 | -3.27% |
| 2026-01-23 | 11.82 | 12.05 | 11.73 | 11.93 | 11.93 | qfq | 78,632,789 | 933,228,802 | 0.34% |
| 2026-01-22 | 11.50 | 12.05 | 11.39 | 11.89 | 11.89 | qfq | 99,459,663 | 1,167,567,362 | 3.12% |
| 2026-01-21 | 11.65 | 11.72 | 11.46 | 11.53 | 11.53 | qfq | 81,775,251 | 942,469,295 | -2.29% |
| 2026-01-20 | 11.31 | 11.82 | 11.29 | 11.80 | 11.80 | qfq | 135,042,221 | 1,578,815,276 | 3.96% |
| 2026-01-19 | 11.25 | 11.38 | 11.21 | 11.35 | 11.35 | qfq | 58,615,586 | 662,270,962 | 0.89% |
| 2026-01-16 | 10.92 | 11.72 | 10.92 | 11.25 | 11.25 | qfq | 120,374,855 | 1,370,270,663 | 3.02% |
| 2026-01-15 | 11.05 | 11.07 | 10.86 | 10.92 | 10.92 | qfq | 37,479,637 | 410,371,646 | -1.44% |
| 2026-01-14 | 11.16 | 11.32 | 10.96 | 11.08 | 11.08 | qfq | 56,666,164 | 631,779,361 | -0.72% |
| 2026-01-13 | 11.45 | 11.56 | 11.15 | 11.16 | 11.16 | qfq | 64,264,944 | 727,052,366 | -2.45% |
| 2026-01-12 | 11.29 | 11.50 | 11.25 | 11.44 | 11.44 | qfq | 51,590,766 | 587,515,011 | 1.33% |
| 2026-01-09 | 11.28 | 11.34 | 11.19 | 11.29 | 11.29 | qfq | 32,165,534 | 362,477,236 | 0.09% |
| 2026-01-08 | 11.12 | 11.31 | 11.09 | 11.28 | 11.28 | qfq | 36,254,235 | 407,593,054 | 1.17% |
| 2026-01-07 | 11.20 | 11.26 | 11.12 | 11.15 | 11.15 | qfq | 26,441,738 | 295,504,453 | -0.80% |
| 2026-01-06 | 11.07 | 11.24 | 11.03 | 11.24 | 11.24 | qfq | 37,431,722 | 418,968,335 | 1.44% |
| 2026-01-05 | 11.01 | 11.08 | 10.96 | 11.08 | 11.08 | qfq | 26,165,954 | 288,880,520 | 0.45% |
| 2025-12-31 | 11.05 | 11.09 | 10.91 | 11.03 | 11.03 | qfq | 25,181,251 | 277,016,589 | -0.45% |
| 2025-12-30 | 11.06 | 11.18 | 10.99 | 11.08 | 11.08 | qfq | 28,089,193 | 311,242,675 | -0.27% |
| 2025-12-29 | 11.16 | 11.23 | 11.08 | 11.11 | 11.11 | qfq | 27,804,194 | 309,967,681 | -0.45% |
| 2025-12-26 | 11.23 | 11.34 | 11.13 | 11.16 | 11.16 | qfq | 36,389,221 | 408,199,374 | -1.06% |
| 2025-12-25 | 11.20 | 11.41 | 11.05 | 11.28 | 11.28 | qfq | 55,527,548 | 624,508,161 | 1.26% |
| 2025-12-24 | 10.88 | 11.21 | 10.88 | 11.14 | 11.14 | qfq | 51,508,112 | 573,230,271 | 2.01% |
| 2025-12-23 | 10.90 | 11.03 | 10.85 | 10.92 | 10.92 | qfq | 23,381,721 | 255,647,738 | 0.00% |
| 2025-12-22 | 10.85 | 10.97 | 10.85 | 10.92 | 10.92 | qfq | 22,125,611 | 241,723,974 | 0.83% |
| 2025-12-19 | 10.70 | 10.85 | 10.67 | 10.83 | 10.83 | qfq | 24,804,141 | 267,409,190 | 1.21% |
| 2025-12-18 | 10.70 | 10.83 | 10.67 | 10.70 | 10.70 | qfq | 19,486,667 | 209,620,770 | -0.56% |
| 2025-12-17 | 10.70 | 10.78 | 10.53 | 10.76 | 10.76 | qfq | 28,007,277 | 298,354,302 | 0.56% |
| 2025-12-16 | 10.95 | 11.00 | 10.66 | 10.70 | 10.70 | qfq | 37,169,400 | 400,101,667 | -2.82% |
| 2025-12-15 | 10.80 | 11.21 | 10.79 | 11.01 | 11.01 | qfq | 46,160,199 | 510,730,403 | 1.76% |
| 2025-12-12 | 10.78 | 10.95 | 10.77 | 10.82 | 10.82 | qfq | 17,229,507 | 186,943,562 | -0.09% |
| 2025-12-11 | 11.03 | 11.06 | 10.81 | 10.83 | 10.83 | qfq | 24,201,364 | 263,795,543 | -2.08% |
| 2025-12-10 | 10.89 | 11.08 | 10.83 | 11.06 | 11.06 | qfq | 25,894,192 | 284,762,991 | 1.28% |
| 2025-12-09 | 11.03 | 11.07 | 10.90 | 10.92 | 10.92 | qfq | 23,047,336 | 252,796,135 | -1.18% |
| 2025-12-08 | 11.03 | 11.10 | 11.01 | 11.05 | 11.05 | qfq | 22,637,499 | 250,053,232 | 0.18% |
| 2025-12-05 | 10.88 | 11.06 | 10.77 | 11.03 | 11.03 | qfq | 25,191,540 | 275,526,233 | 1.85% |
| 2025-12-04 | 10.96 | 11.00 | 10.77 | 10.83 | 10.83 | qfq | 24,913,258 | 270,226,552 | -1.19% |
| 2025-12-03 | 11.09 | 11.15 | 10.92 | 10.96 | 10.96 | qfq | 29,194,126 | 321,129,114 | -1.79% |
| 2025-12-02 | 11.17 | 11.29 | 11.03 | 11.16 | 11.16 | qfq | 26,257,798 | 292,506,711 | -0.36% |
| 2025-12-01 | 11.20 | 11.26 | 11.14 | 11.20 | 11.20 | qfq | 22,512,333 | 251,927,290 | -0.09% |
| 2025-11-28 | 10.98 | 11.22 | 10.95 | 11.21 | 11.21 | qfq | 27,916,988 | 309,846,263 | 1.82% |
| 2025-11-27 | 11.10 | 11.16 | 11.00 | 11.01 | 11.01 | qfq | 23,979,774 | 265,588,836 | -1.08% |
| 2025-11-26 | 11.23 | 11.34 | 11.10 | 11.13 | 11.13 | qfq | 29,456,720 | 330,095,868 | -0.80% |
| 2025-11-25 | 11.15 | 11.27 | 11.06 | 11.22 | 11.22 | qfq | 29,262,754 | 327,983,695 | 0.63% |
| 2025-11-24 | 10.92 | 11.20 | 10.88 | 11.15 | 11.15 | qfq | 34,844,998 | 384,732,962 | 2.29% |
| 2025-11-21 | 11.20 | 11.34 | 10.90 | 10.90 | 10.90 | qfq | 49,970,117 | 552,653,578 | -3.54% |
| 2025-11-20 | 11.44 | 11.52 | 11.28 | 11.30 | 11.30 | qfq | 35,397,406 | 402,400,974 | -1.22% |
| 2025-11-19 | 11.86 | 11.95 | 11.36 | 11.44 | 11.44 | qfq | 58,947,076 | 682,019,717 | -3.78% |
| 2025-11-18 | 12.28 | 12.29 | 11.87 | 11.89 | 11.89 | qfq | 58,389,642 | 700,748,132 | -3.33% |
| 2025-11-17 | 12.17 | 12.44 | 12.13 | 12.30 | 12.30 | qfq | 51,477,957 | 632,289,809 | 1.40% |
| 2025-11-14 | 12.15 | 12.33 | 12.07 | 12.13 | 12.13 | qfq | 44,982,624 | 547,578,137 | -1.14% |
| 2025-11-13 | 12.13 | 12.37 | 11.99 | 12.27 | 12.27 | qfq | 53,044,143 | 647,899,755 | 1.07% |
| 2025-11-12 | 12.60 | 12.60 | 12.06 | 12.14 | 12.14 | qfq | 84,730,318 | 1,037,287,599 | -4.03% |
| 2025-11-11 | 12.47 | 12.81 | 12.41 | 12.65 | 12.65 | qfq | 74,859,304 | 943,220,294 | 0.96% |
| 2025-11-10 | 12.73 | 12.77 | 12.42 | 12.53 | 12.53 | qfq | 69,112,994 | 867,319,073 | -1.49% |
| 2025-11-07 | 12.31 | 12.93 | 12.31 | 12.72 | 12.72 | qfq | 122,754,643 | 1,557,578,005 | 2.42% |
| 2025-11-06 | 12.49 | 12.53 | 12.21 | 12.42 | 12.42 | qfq | 65,291,489 | 806,700,160 | -1.19% |
| 2025-11-05 | 12.41 | 12.71 | 12.36 | 12.57 | 12.57 | qfq | 83,100,926 | 1,045,400,668 | 0.16% |
| 2025-11-04 | 12.46 | 12.71 | 12.37 | 12.55 | 12.55 | qfq | 94,106,898 | 1,176,560,175 | 0.72% |
| 2025-11-03 | 12.75 | 12.75 | 12.20 | 12.46 | 12.46 | qfq | 119,194,937 | 1,474,569,509 | -2.35% |
| 2025-10-31 | 11.94 | 12.76 | 11.94 | 12.76 | 12.76 | qfq | 191,418,501 | 2,399,753,148 | 10.00% |
| 2025-10-30 | 11.80 | 11.82 | 11.58 | 11.60 | 11.60 | qfq | 41,152,375 | 479,588,572 | -1.53% |
| 2025-10-29 | 11.85 | 11.88 | 11.64 | 11.78 | 11.78 | qfq | 49,420,222 | 579,333,028 | -0.93% |
| 2025-10-28 | 12.00 | 12.03 | 11.86 | 11.89 | 11.89 | qfq | 43,898,221 | 523,738,259 | -1.41% |
| 2025-10-27 | 11.96 | 12.25 | 11.96 | 12.06 | 12.06 | qfq | 52,266,622 | 632,320,174 | 1.17% |
| 2025-10-24 | 12.12 | 12.18 | 11.88 | 11.92 | 11.92 | qfq | 51,728,092 | 619,199,732 | -1.65% |
| 2025-10-23 | 12.32 | 12.39 | 11.90 | 12.12 | 12.12 | qfq | 64,744,009 | 782,075,310 | -1.70% |
| 2025-10-22 | 12.22 | 12.58 | 12.22 | 12.33 | 12.33 | qfq | 66,542,697 | 825,831,362 | 0.24% |
| 2025-10-21 | 12.08 | 12.33 | 12.05 | 12.30 | 12.30 | qfq | 57,576,995 | 705,519,828 | 1.65% |
| 2025-10-20 | 12.07 | 12.27 | 11.97 | 12.10 | 12.10 | qfq | 48,688,947 | 589,075,622 | 0.25% |
| 2025-10-17 | 12.28 | 12.77 | 12.00 | 12.07 | 12.07 | qfq | 75,508,942 | 936,877,704 | -1.79% |
| 2025-10-16 | 12.81 | 12.82 | 12.26 | 12.29 | 12.29 | qfq | 73,957,669 | 920,365,072 | -4.88% |
| 2025-10-15 | 12.87 | 13.08 | 12.68 | 12.92 | 12.92 | qfq | 63,178,222 | 812,062,701 | 0.70% |
| 2025-10-14 | 13.00 | 13.28 | 12.75 | 12.83 | 12.83 | qfq | 98,948,432 | 1,287,131,295 | -0.70% |
| 2025-10-13 | 12.31 | 13.10 | 12.27 | 12.92 | 12.92 | qfq | 101,679,490 | 1,292,852,314 | 0.39% |
| 2025-10-10 | 12.31 | 13.37 | 12.27 | 12.87 | 12.87 | qfq | 183,816,335 | 2,368,271,409 | 4.63% |
| 2025-10-09 | 12.23 | 12.33 | 12.16 | 12.30 | 12.30 | qfq | 45,416,152 | 556,859,307 | 0.82% |
| 2025-09-30 | 12.15 | 12.26 | 12.13 | 12.20 | 12.20 | qfq | 33,517,612 | 408,713,837 | 0.41% |
| 2025-09-29 | 12.22 | 12.22 | 11.88 | 12.15 | 12.15 | qfq | 60,613,022 | 732,084,230 | -0.65% |
| 2025-09-26 | 12.29 | 12.43 | 12.18 | 12.23 | 12.23 | qfq | 48,024,685 | 590,847,986 | -0.81% |
| 2025-09-25 | 12.60 | 12.68 | 12.33 | 12.33 | 12.33 | qfq | 56,467,761 | 703,813,990 | -1.52% |
| 2025-09-24 | 12.54 | 12.57 | 12.34 | 12.52 | 12.52 | qfq | 65,824,969 | 820,161,234 | -0.71% |
| 2025-09-23 | 13.18 | 13.25 | 12.31 | 12.61 | 12.61 | qfq | 129,240,433 | 1,632,673,463 | -5.40% |
| 2025-09-22 | 13.56 | 13.60 | 13.08 | 13.33 | 13.33 | qfq | 116,987,583 | 1,552,015,779 | -3.41% |
| 2025-09-19 | 13.37 | 14.11 | 13.31 | 13.80 | 13.80 | qfq | 161,169,206 | 2,226,979,627 | 2.68% |
| 2025-09-18 | 13.45 | 13.87 | 13.27 | 13.44 | 13.44 | qfq | 120,983,071 | 1,638,709,571 | -1.54% |
| 2025-09-17 | 13.60 | 13.95 | 13.52 | 13.65 | 13.65 | qfq | 107,719,902 | 1,476,386,061 | 1.19% |
| 2025-09-16 | 13.59 | 13.70 | 13.38 | 13.49 | 13.49 | qfq | 54,282,147 | 734,122,635 | -0.15% |
| 2025-09-15 | 13.70 | 13.76 | 13.47 | 13.51 | 13.51 | qfq | 69,501,105 | 942,076,987 | -1.96% |
| 2025-09-12 | 13.65 | 13.93 | 13.58 | 13.78 | 13.78 | qfq | 106,343,161 | 1,463,399,938 | 0.58% |
| 2025-09-11 | 13.38 | 13.84 | 13.31 | 13.70 | 13.70 | qfq | 114,844,908 | 1,571,193,523 | 2.09% |
| 2025-09-10 | 13.12 | 13.62 | 13.12 | 13.42 | 13.42 | qfq | 83,143,470 | 1,114,141,771 | 2.36% |
| 2025-09-09 | 13.49 | 13.50 | 13.08 | 13.11 | 13.11 | qfq | 81,929,964 | 1,086,071,260 | -3.10% |
| 2025-09-08 | 13.67 | 13.78 | 13.44 | 13.53 | 13.53 | qfq | 72,984,777 | 990,131,151 | -1.31% |
| 2025-09-05 | 13.87 | 13.94 | 13.29 | 13.71 | 13.71 | qfq | 109,908,298 | 1,489,843,869 | -1.15% |
| 2025-09-04 | 13.84 | 14.28 | 13.66 | 13.87 | 13.87 | qfq | 113,616,237 | 1,590,707,525 | -0.57% |
| 2025-09-03 | 14.08 | 14.16 | 13.79 | 13.95 | 13.95 | qfq | 87,779,148 | 1,229,388,161 | -0.57% |
| 2025-09-02 | 14.53 | 14.57 | 13.95 | 14.03 | 14.03 | qfq | 97,431,799 | 1,377,458,969 | -3.44% |
| 2025-09-01 | 14.40 | 14.67 | 14.34 | 14.53 | 14.53 | qfq | 88,566,421 | 1,283,140,489 | 0.28% |
| 2025-08-29 | 14.50 | 14.96 | 14.38 | 14.49 | 14.49 | qfq | 134,368,149 | 1,972,045,449 | 0.28% |
| 2025-08-28 | 14.41 | 14.56 | 13.84 | 14.45 | 14.45 | qfq | 170,803,795 | 2,426,392,612 | -0.82% |
| 2025-08-27 | 15.19 | 15.20 | 14.57 | 14.57 | 14.57 | qfq | 160,643,020 | 2,406,520,226 | -4.02% |
| 2025-08-26 | 15.38 | 15.48 | 15.16 | 15.18 | 15.18 | qfq | 118,640,304 | 1,808,984,215 | -1.49% |
| 2025-08-25 | 15.41 | 15.72 | 15.28 | 15.41 | 15.41 | qfq | 139,741,366 | 2,160,780,202 | -0.64% |
| 2025-08-22 | 15.24 | 15.62 | 15.17 | 15.51 | 15.51 | qfq | 130,701,716 | 2,016,178,237 | -0.39% |
| 2025-08-21 | 16.60 | 16.60 | 15.42 | 15.57 | 15.57 | qfq | 218,482,956 | 3,485,216,292 | -3.23% |
| 2025-08-20 | 16.39 | 16.75 | 15.85 | 16.09 | 16.09 | qfq | 192,399,291 | 3,100,205,168 | -3.01% |
| 2025-08-19 | 16.77 | 17.50 | 16.55 | 16.59 | 16.59 | qfq | 275,803,006 | 4,672,666,152 | -2.64% |
| 2025-08-18 | 16.20 | 17.47 | 15.98 | 17.04 | 17.04 | qfq | 313,215,675 | 5,249,836,952 | 6.37% |
| 2025-08-15 | 16.00 | 16.37 | 14.81 | 16.02 | 16.02 | qfq | 274,596,521 | 4,319,725,011 | -2.38% |
| 2025-08-14 | 15.97 | 17.10 | 15.87 | 16.41 | 16.41 | qfq | 356,925,753 | 5,925,197,995 | 2.37% |
| 2025-08-13 | 15.89 | 16.29 | 15.84 | 16.03 | 16.03 | qfq | 196,947,914 | 3,157,744,319 | 1.52% |
| 2025-08-12 | 16.37 | 16.52 | 15.76 | 15.79 | 15.79 | qfq | 240,541,119 | 3,861,912,801 | -4.42% |
| 2025-08-11 | 16.40 | 16.80 | 16.11 | 16.52 | 16.52 | qfq | 313,769,923 | 5,164,980,840 | 0.92% |
| 2025-08-08 | 15.07 | 16.76 | 15.05 | 16.37 | 16.37 | qfq | 387,681,441 | 6,196,635,265 | 7.41% |
| 2025-08-07 | 15.01 | 15.88 | 14.89 | 15.24 | 15.24 | qfq | 291,903,527 | 4,468,378,105 | -3.67% |
| 2025-08-06 | 16.86 | 16.87 | 15.82 | 15.82 | 15.82 | qfq | 298,679,916 | 4,788,919,555 | -10.01% |
| 2025-08-05 | 17.09 | 18.35 | 16.73 | 17.58 | 17.58 | qfq | 407,660,786 | 7,136,189,294 | 0.63% |
| 2025-08-04 | 18.60 | 19.29 | 17.45 | 17.47 | 17.47 | qfq | 378,020,376 | 6,963,056,043 | -4.01% |
| 2025-08-01 | 18.41 | 18.86 | 18.00 | 18.20 | 18.20 | qfq | 332,952,345 | 6,129,969,763 | -4.96% |
| 2025-07-31 | 17.86 | 19.50 | 17.50 | 19.15 | 19.15 | qfq | 444,036,489 | 8,167,271,704 | 6.92% |
| 2025-07-30 | 17.02 | 18.86 | 17.00 | 17.91 | 17.91 | qfq | 527,239,279 | 9,495,989,877 | 3.95% |
| 2025-07-29 | 15.40 | 17.23 | 15.02 | 17.23 | 17.23 | qfq | 504,397,209 | 8,130,041,314 | 10.03% |
| 2025-07-28 | 14.77 | 15.73 | 14.67 | 15.66 | 15.66 | qfq | 472,128,152 | 7,226,923,704 | 1.49% |
| 2025-07-25 | 15.43 | 15.43 | 14.99 | 15.43 | 15.43 | qfq | 608,308,408 | 9,336,744,999 | 9.98% |
| 2025-07-24 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | qfq | 99,611,441 | 1,397,548,517 | 10.04% |
| 2025-07-23 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | qfq | 3,765,314 | 48,007,754 | 10.01% |
| 2025-07-22 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | qfq | 6,945,835 | 80,502,228 | 9.96% |
| 2025-07-21 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | qfq | 9,934,986 | 104,714,752 | 10.02% |
| 2025-07-18 | 9.66 | 9.83 | 9.37 | 9.58 | 9.58 | qfq | 104,294,042 | 1,002,341,159 | -0.73% |
| 2025-07-17 | 9.10 | 9.78 | 8.98 | 9.65 | 9.65 | qfq | 167,418,854 | 1,584,445,403 | 7.46% |
| 2025-07-16 | 9.30 | 9.53 | 8.66 | 8.98 | 8.98 | qfq | 132,660,105 | 1,211,131,629 | -2.60% |
| 2025-07-15 | 9.17 | 9.45 | 9.06 | 9.22 | 9.22 | qfq | 81,210,095 | 748,575,439 | 0.22% |
| 2025-07-14 | 9.22 | 9.57 | 8.97 | 9.20 | 9.20 | qfq | 113,543,519 | 1,048,516,807 | 1.10% |
| 2025-07-11 | 8.80 | 9.13 | 8.70 | 9.10 | 9.10 | qfq | 91,663,633 | 819,827,992 | 3.41% |
| 2025-07-10 | 8.46 | 8.86 | 8.43 | 8.80 | 8.80 | qfq | 92,682,676 | 809,433,340 | 3.77% |
| 2025-07-09 | 8.66 | 8.88 | 8.40 | 8.48 | 8.48 | qfq | 70,503,744 | 605,984,205 | -2.19% |
| 2025-07-08 | 8.65 | 8.75 | 8.63 | 8.67 | 8.67 | qfq | 46,529,987 | 403,336,674 | -0.57% |
| 2025-07-07 | 8.40 | 8.85 | 8.36 | 8.72 | 8.72 | qfq | 92,060,875 | 798,969,802 | 4.06% |
| 2025-07-04 | 8.41 | 8.67 | 8.33 | 8.38 | 8.38 | qfq | 51,335,549 | 433,995,953 | -0.48% |
| 2025-07-03 | 8.52 | 8.59 | 8.32 | 8.42 | 8.42 | qfq | 36,939,188 | 310,397,582 | -0.82% |
| 2025-07-02 | 8.54 | 8.64 | 8.43 | 8.49 | 8.49 | qfq | 51,317,282 | 437,732,295 | 0.12% |
| 2025-07-01 | 8.57 | 8.61 | 8.39 | 8.48 | 8.48 | qfq | 44,958,534 | 381,576,039 | -0.93% |
| 2025-06-30 | 8.43 | 8.58 | 7.94 | 8.56 | 8.56 | qfq | 97,853,054 | 810,098,764 | -1.72% |
| 2025-06-27 | 8.72 | 8.96 | 8.67 | 8.71 | 8.71 | qfq | 74,315,112 | 654,090,838 | 1.40% |
| 2025-06-26 | 8.70 | 9.06 | 8.56 | 8.59 | 8.59 | qfq | 100,734,997 | 883,249,022 | -1.72% |
| 2025-06-25 | 8.68 | 8.78 | 8.51 | 8.74 | 8.74 | qfq | 67,819,218 | 588,946,664 | 0.46% |
| 2025-06-24 | 8.46 | 8.74 | 8.43 | 8.70 | 8.70 | qfq | 79,384,425 | 685,427,655 | 2.47% |
| 2025-06-23 | 8.13 | 8.65 | 8.13 | 8.49 | 8.49 | qfq | 96,605,370 | 817,518,114 | 5.20% |
| 2025-06-20 | 7.83 | 8.26 | 7.83 | 8.07 | 8.07 | qfq | 96,516,905 | 782,545,524 | 4.40% |
| 2025-06-19 | 7.63 | 7.97 | 7.63 | 7.73 | 7.73 | qfq | 71,345,597 | 553,593,182 | -1.15% |
| 2025-06-18 | 8.68 | 8.68 | 7.82 | 7.82 | 7.82 | qfq | 151,094,131 | 1,218,598,436 | -10.01% |
| 2025-06-17 | 8.67 | 8.89 | 8.60 | 8.69 | 8.69 | qfq | 115,574,299 | 1,009,780,373 | 0.23% |
| 2025-06-16 | 8.26 | 8.75 | 8.24 | 8.67 | 8.67 | qfq | 146,644,411 | 1,261,384,026 | 8.10% |
| 2025-06-13 | 8.10 | 8.22 | 7.97 | 8.02 | 8.02 | qfq | 55,988,383 | 452,613,907 | -1.23% |
| 2025-06-12 | 7.91 | 8.20 | 7.87 | 8.12 | 8.12 | qfq | 62,850,919 | 509,994,873 | 2.40% |
| 2025-06-11 | 7.94 | 8.05 | 7.84 | 7.93 | 7.93 | qfq | 50,164,403 | 397,728,658 | 1.67% |
| 2025-06-10 | 8.06 | 8.09 | 7.75 | 7.80 | 7.80 | qfq | 90,080,410 | 708,983,727 | -4.76% |
| 2025-06-09 | 7.98 | 8.37 | 7.97 | 8.19 | 8.19 | qfq | 86,997,928 | 711,188,923 | 1.24% |
| 2025-06-06 | 7.83 | 8.45 | 7.83 | 8.09 | 8.09 | qfq | 152,236,458 | 1,244,621,364 | 3.32% |
| 2025-06-05 | 7.86 | 7.89 | 7.68 | 7.83 | 7.83 | qfq | 53,002,077 | 413,384,923 | -0.63% |
| 2025-06-04 | 7.83 | 7.95 | 7.75 | 7.88 | 7.88 | qfq | 80,147,330 | 629,028,459 | -0.13% |
| 2025-06-03 | 7.49 | 7.94 | 7.45 | 7.89 | 7.89 | qfq | 139,099,893 | 1,083,015,080 | 3.82% |
| 2025-05-30 | 7.23 | 7.80 | 7.15 | 7.60 | 7.60 | qfq | 146,536,373 | 1,098,872,705 | 5.70% |
| 2025-05-29 | 7.12 | 7.30 | 7.11 | 7.19 | 7.19 | qfq | 37,359,207 | 268,641,599 | 1.13% |
| 2025-05-28 | 7.27 | 7.27 | 7.09 | 7.11 | 7.11 | qfq | 34,971,975 | 249,999,591 | -2.34% |
| 2025-05-27 | 7.27 | 7.31 | 7.21 | 7.28 | 7.28 | qfq | 29,264,659 | 212,537,601 | 0.14% |
| 2025-05-26 | 7.08 | 7.30 | 7.08 | 7.27 | 7.27 | qfq | 39,753,667 | 287,538,551 | 2.11% |
| 2025-05-23 | 7.29 | 7.33 | 7.10 | 7.12 | 7.12 | qfq | 53,542,438 | 385,931,343 | -2.47% |
| 2025-05-22 | 7.36 | 7.44 | 7.27 | 7.30 | 7.30 | qfq | 51,611,432 | 379,076,249 | -1.48% |
| 2025-05-21 | 7.09 | 7.60 | 7.06 | 7.41 | 7.41 | qfq | 120,072,811 | 880,415,618 | 4.51% |
| 2025-05-20 | 7.10 | 7.19 | 7.08 | 7.09 | 7.09 | qfq | 39,019,185 | 278,194,041 | 0.00% |
| 2025-05-19 | 7.01 | 7.15 | 6.96 | 7.09 | 7.09 | qfq | 36,288,243 | 256,385,986 | 1.43% |
| 2025-05-16 | 6.95 | 7.09 | 6.95 | 6.99 | 6.99 | qfq | 20,954,167 | 146,989,980 | 0.14% |
| 2025-05-15 | 7.00 | 7.06 | 6.97 | 6.98 | 6.98 | qfq | 23,512,262 | 164,810,174 | -0.57% |
| 2025-05-14 | 6.95 | 7.07 | 6.95 | 7.02 | 7.02 | qfq | 29,679,578 | 208,027,927 | -0.43% |
| 2025-05-13 | 7.15 | 7.18 | 7.02 | 7.05 | 7.05 | qfq | 51,002,675 | 361,039,016 | -2.22% |
| 2025-05-12 | 7.14 | 7.35 | 7.03 | 7.21 | 7.21 | qfq | 68,236,472 | 489,394,058 | 2.12% |
| 2025-05-09 | 7.27 | 7.30 | 7.05 | 7.06 | 7.06 | qfq | 48,025,180 | 343,628,053 | -3.42% |
| 2025-05-08 | 7.10 | 7.35 | 7.07 | 7.31 | 7.31 | qfq | 81,122,324 | 587,482,325 | 1.53% |
| 2025-05-07 | 7.07 | 7.35 | 7.02 | 7.20 | 7.20 | qfq | 75,625,333 | 541,688,040 | 2.56% |
| 2025-05-06 | 6.83 | 7.07 | 6.80 | 7.02 | 7.02 | qfq | 48,888,350 | 340,663,239 | 0.43% |
| 2025-04-30 | 7.22 | 7.23 | 6.96 | 6.99 | 6.99 | qfq | 65,043,847 | 459,156,025 | -3.19% |
| 2025-04-29 | 7.29 | 7.60 | 7.11 | 7.22 | 7.22 | qfq | 87,508,185 | 641,741,703 | 2.12% |
| 2025-04-28 | 7.10 | 7.20 | 6.95 | 7.07 | 7.07 | qfq | 49,328,988 | 349,650,764 | 1.58% |
| 2025-04-25 | 7.15 | 7.29 | 6.91 | 6.96 | 6.96 | qfq | 63,170,845 | 449,462,998 | -3.20% |
| 2025-04-24 | 7.17 | 7.24 | 7.01 | 7.19 | 7.19 | qfq | 52,106,545 | 371,073,869 | 1.13% |
| 2025-04-23 | 6.96 | 7.36 | 6.91 | 7.11 | 7.11 | qfq | 92,055,537 | 658,790,167 | 1.86% |
| 2025-04-22 | 6.71 | 7.03 | 6.70 | 6.98 | 6.98 | qfq | 64,945,438 | 447,742,698 | 3.41% |
| 2025-04-21 | 6.81 | 6.84 | 6.70 | 6.75 | 6.75 | qfq | 35,230,095 | 237,890,399 | -0.74% |
| 2025-04-18 | 6.50 | 6.99 | 6.46 | 6.80 | 6.80 | qfq | 74,431,366 | 505,993,780 | 4.29% |
| 2025-04-17 | 6.53 | 6.61 | 6.49 | 6.52 | 6.52 | qfq | 17,780,093 | 116,433,835 | -0.76% |
| 2025-04-16 | 6.71 | 6.75 | 6.54 | 6.57 | 6.57 | qfq | 33,060,890 | 219,172,681 | -2.52% |
| 2025-04-15 | 6.68 | 6.74 | 6.58 | 6.74 | 6.74 | qfq | 34,584,721 | 230,174,630 | 1.05% |
| 2025-04-14 | 6.65 | 6.78 | 6.62 | 6.67 | 6.67 | qfq | 42,761,009 | 286,040,049 | 0.76% |
| 2025-04-11 | 6.61 | 6.69 | 6.58 | 6.62 | 6.62 | qfq | 42,291,578 | 280,533,989 | -1.19% |
| 2025-04-10 | 6.40 | 6.80 | 6.38 | 6.70 | 6.70 | qfq | 81,464,721 | 539,763,346 | 3.08% |
| 2025-04-09 | 6.00 | 6.66 | 5.64 | 6.50 | 6.50 | qfq | 82,986,748 | 513,005,305 | 7.44% |
| 2025-04-08 | 5.98 | 6.22 | 5.77 | 6.05 | 6.05 | qfq | 45,997,760 | 276,102,703 | 1.17% |
| 2025-04-07 | 6.15 | 6.40 | 5.98 | 5.98 | 5.98 | qfq | 49,317,550 | 302,792,673 | -9.94% |
| 2025-04-03 | 6.35 | 6.71 | 6.30 | 6.64 | 6.64 | qfq | 48,061,533 | 315,796,855 | 3.91% |
| 2025-04-02 | 6.44 | 6.50 | 6.39 | 6.39 | 6.39 | qfq | 12,944,965 | 83,278,466 | 0.00% |
| 2025-04-01 | 6.41 | 6.54 | 6.38 | 6.39 | 6.39 | qfq | 17,673,634 | 113,572,078 | 0.00% |
| 2025-03-31 | 6.48 | 6.51 | 6.27 | 6.39 | 6.39 | qfq | 25,863,612 | 164,777,440 | -0.93% |
| 2025-03-28 | 6.58 | 6.62 | 6.45 | 6.45 | 6.45 | qfq | 20,476,647 | 133,078,642 | -2.42% |
| 2025-03-27 | 6.58 | 6.75 | 6.56 | 6.61 | 6.61 | qfq | 35,068,015 | 233,104,854 | 0.76% |
| 2025-03-26 | 6.50 | 6.58 | 6.48 | 6.56 | 6.56 | qfq | 18,840,302 | 123,050,997 | 0.15% |
| 2025-03-25 | 6.53 | 6.60 | 6.45 | 6.55 | 6.55 | qfq | 21,469,617 | 139,997,908 | -0.15% |
| 2025-03-24 | 6.63 | 6.70 | 6.39 | 6.56 | 6.56 | qfq | 45,181,336 | 295,926,710 | -1.06% |
| 2025-03-21 | 7.01 | 7.01 | 6.63 | 6.63 | 6.63 | qfq | 58,045,068 | 393,965,536 | -5.42% |
| 2025-03-20 | 6.90 | 7.20 | 6.86 | 7.01 | 7.01 | qfq | 46,646,410 | 327,497,725 | 2.19% |
| 2025-03-19 | 6.89 | 6.97 | 6.83 | 6.86 | 6.86 | qfq | 22,824,142 | 157,427,640 | -0.72% |
| 2025-03-18 | 6.98 | 6.99 | 6.88 | 6.91 | 6.91 | qfq | 39,376,064 | 272,332,852 | -0.86% |
| 2025-03-17 | 7.10 | 7.12 | 6.96 | 6.97 | 6.97 | qfq | 38,322,406 | 269,334,459 | -1.55% |
| 2025-03-14 | 7.05 | 7.14 | 6.98 | 7.08 | 7.08 | qfq | 35,533,108 | 251,230,445 | 0.85% |
| 2025-03-13 | 7.14 | 7.19 | 6.98 | 7.02 | 7.02 | qfq | 46,687,916 | 329,066,094 | -2.50% |
| 2025-03-12 | 7.23 | 7.39 | 7.20 | 7.20 | 7.20 | qfq | 58,431,583 | 425,930,788 | -0.14% |
| 2025-03-11 | 7.00 | 7.27 | 6.96 | 7.21 | 7.21 | qfq | 55,013,775 | 392,206,621 | 1.55% |
| 2025-03-10 | 7.08 | 7.14 | 6.81 | 7.10 | 7.10 | qfq | 45,095,810 | 317,466,152 | 0.28% |
| 2025-03-07 | 7.13 | 7.31 | 7.08 | 7.08 | 7.08 | qfq | 43,190,043 | 309,418,302 | -0.98% |
| 2025-03-06 | 7.16 | 7.22 | 7.05 | 7.15 | 7.15 | qfq | 51,364,943 | 366,486,052 | -0.42% |
| 2025-03-05 | 7.31 | 7.44 | 7.16 | 7.18 | 7.18 | qfq | 55,382,669 | 401,918,742 | -2.71% |
| 2025-03-04 | 7.16 | 7.40 | 7.06 | 7.38 | 7.38 | qfq | 62,187,681 | 449,264,783 | 2.07% |
| 2025-03-03 | 7.08 | 7.42 | 7.08 | 7.23 | 7.23 | qfq | 79,541,145 | 579,205,430 | 2.55% |
| 2025-02-28 | 7.10 | 7.20 | 7.03 | 7.05 | 7.05 | qfq | 57,874,826 | 411,574,673 | -1.54% |
| 2025-02-27 | 7.11 | 7.26 | 7.08 | 7.16 | 7.16 | qfq | 58,389,799 | 418,705,643 | 0.56% |
| 2025-02-26 | 7.12 | 7.15 | 7.00 | 7.12 | 7.12 | qfq | 56,404,452 | 398,334,854 | -0.14% |
| 2025-02-25 | 7.17 | 7.26 | 7.04 | 7.13 | 7.13 | qfq | 69,362,258 | 493,481,818 | -2.19% |
| 2025-02-24 | 7.01 | 7.34 | 6.97 | 7.29 | 7.29 | qfq | 97,939,100 | 708,243,377 | 4.59% |
| 2025-02-21 | 6.82 | 7.08 | 6.81 | 6.97 | 6.97 | qfq | 81,418,182 | 564,906,583 | 0.58% |
| 2025-02-20 | 6.80 | 7.11 | 6.75 | 6.93 | 6.93 | qfq | 107,910,408 | 751,513,997 | 1.61% |
| 2025-02-19 | 6.79 | 6.99 | 6.65 | 6.82 | 6.82 | qfq | 159,270,600 | 1,081,719,546 | 0.74% |
| 2025-02-18 | 6.16 | 6.77 | 6.10 | 6.77 | 6.77 | qfq | 158,915,231 | 1,052,857,077 | 10.08% |
| 2025-02-17 | 6.18 | 6.19 | 6.08 | 6.15 | 6.15 | qfq | 43,774,900 | 268,398,975 | -0.49% |
| 2025-02-14 | 6.19 | 6.27 | 6.11 | 6.18 | 6.18 | qfq | 39,512,677 | 243,982,661 | -0.32% |
| 2025-02-13 | 6.15 | 6.27 | 6.14 | 6.20 | 6.20 | qfq | 48,561,095 | 301,731,723 | 0.49% |
| 2025-02-12 | 6.09 | 6.17 | 6.08 | 6.17 | 6.17 | qfq | 30,609,723 | 187,655,550 | 0.98% |
| 2025-02-11 | 6.26 | 6.26 | 6.07 | 6.11 | 6.11 | qfq | 38,274,238 | 234,075,810 | -2.24% |
| 2025-02-10 | 6.23 | 6.27 | 6.16 | 6.25 | 6.25 | qfq | 36,741,207 | 228,179,361 | 0.48% |
| 2025-02-07 | 6.26 | 6.33 | 6.15 | 6.22 | 6.22 | qfq | 49,581,277 | 309,960,596 | -0.48% |
| 2025-02-06 | 6.07 | 6.25 | 6.06 | 6.25 | 6.25 | qfq | 45,290,170 | 279,521,491 | 2.46% |
| 2025-02-05 | 5.95 | 6.12 | 5.89 | 6.10 | 6.10 | qfq | 42,842,299 | 258,784,001 | 2.52% |
| 2025-01-27 | 6.00 | 6.14 | 5.95 | 5.95 | 5.95 | qfq | 31,936,272 | 192,762,549 | -0.34% |
| 2025-01-24 | 5.94 | 6.01 | 5.90 | 5.97 | 5.97 | qfq | 24,372,091 | 145,404,885 | 0.51% |
| 2025-01-23 | 6.12 | 6.24 | 5.93 | 5.94 | 5.94 | qfq | 46,777,819 | 285,456,582 | -1.98% |
| 2025-01-22 | 6.05 | 6.13 | 5.98 | 6.06 | 6.06 | qfq | 30,153,903 | 182,408,715 | 0.17% |
| 2025-01-21 | 6.17 | 6.21 | 6.03 | 6.05 | 6.05 | qfq | 35,706,537 | 217,919,731 | -1.31% |
| 2025-01-20 | 6.04 | 6.24 | 5.92 | 6.13 | 6.13 | qfq | 49,259,160 | 301,025,503 | 1.49% |
| 2025-01-17 | 6.02 | 6.10 | 5.94 | 6.04 | 6.04 | qfq | 36,743,967 | 221,230,277 | -0.17% |
| 2025-01-16 | 5.95 | 6.12 | 5.95 | 6.05 | 6.05 | qfq | 41,281,900 | 249,749,039 | 1.68% |
| 2025-01-15 | 6.05 | 6.05 | 5.89 | 5.95 | 5.95 | qfq | 37,656,829 | 224,487,494 | -1.98% |
| 2025-01-14 | 5.92 | 6.07 | 5.87 | 6.07 | 6.07 | qfq | 50,132,847 | 300,765,301 | 3.41% |
| 2025-01-13 | 5.80 | 5.91 | 5.68 | 5.87 | 5.87 | qfq | 37,364,210 | 216,920,955 | -1.84% |
| 2025-01-10 | 6.22 | 6.25 | 5.98 | 5.98 | 5.98 | qfq | 43,883,591 | 266,313,409 | -3.39% |
| 2025-01-09 | 6.34 | 6.34 | 6.16 | 6.19 | 6.19 | qfq | 53,430,974 | 333,093,929 | -2.83% |
| 2025-01-08 | 6.22 | 6.55 | 6.16 | 6.37 | 6.37 | qfq | 95,813,661 | 613,831,546 | 1.92% |
| 2025-01-07 | 6.11 | 6.36 | 6.04 | 6.25 | 6.25 | qfq | 82,202,350 | 507,220,510 | 6.29% |
| 2025-01-06 | 6.14 | 6.17 | 5.80 | 5.88 | 5.88 | qfq | 49,049,195 | 292,771,457 | -3.92% |
| 2025-01-03 | 6.46 | 6.50 | 6.11 | 6.12 | 6.12 | qfq | 51,601,229 | 322,414,136 | -5.41% |
| 2025-01-02 | 6.46 | 6.67 | 6.40 | 6.47 | 6.47 | qfq | 63,911,933 | 418,089,361 | 0.15% |
| 2024-12-31 | 6.77 | 6.77 | 6.45 | 6.46 | 6.46 | qfq | 61,507,210 | 403,389,030 | -4.15% |
| 2024-12-30 | 7.06 | 7.06 | 6.70 | 6.74 | 6.74 | qfq | 71,126,961 | 484,272,320 | -3.16% |
| 2024-12-27 | 7.13 | 7.30 | 6.87 | 6.96 | 6.96 | qfq | 119,253,824 | 843,632,875 | -3.87% |
| 2024-12-26 | 7.36 | 7.59 | 7.24 | 7.24 | 7.24 | qfq | 140,315,603 | 1,031,717,717 | -9.95% |
| 2024-12-25 | 8.90 | 8.90 | 8.04 | 8.04 | 8.04 | qfq | 151,991,840 | 1,241,199,882 | -9.97% |
| 2024-12-24 | 8.27 | 8.95 | 8.23 | 8.93 | 8.93 | qfq | 163,815,640 | 1,423,829,679 | 7.07% |
| 2024-12-23 | 8.20 | 8.58 | 8.12 | 8.34 | 8.34 | qfq | 114,100,134 | 955,543,784 | 1.96% |
| 2024-12-20 | 8.19 | 8.36 | 8.13 | 8.18 | 8.18 | qfq | 67,216,893 | 554,674,000 | -0.61% |
| 2024-12-19 | 7.90 | 8.35 | 7.82 | 8.23 | 8.23 | qfq | 84,685,372 | 693,620,649 | 3.13% |
| 2024-12-18 | 7.78 | 8.05 | 7.74 | 7.98 | 7.98 | qfq | 51,466,758 | 408,254,068 | 1.92% |
| 2024-12-17 | 7.91 | 8.09 | 7.74 | 7.83 | 7.83 | qfq | 55,110,794 | 436,149,483 | -1.63% |
| 2024-12-16 | 8.08 | 8.14 | 7.89 | 7.96 | 7.96 | qfq | 53,143,294 | 423,220,333 | -1.36% |
| 2024-12-13 | 8.31 | 8.38 | 8.06 | 8.07 | 8.07 | qfq | 80,293,838 | 656,439,256 | -4.27% |
| 2024-12-12 | 8.35 | 8.72 | 8.31 | 8.43 | 8.43 | qfq | 92,862,778 | 788,707,252 | 0.96% |
| 2024-12-11 | 8.03 | 8.35 | 7.95 | 8.35 | 8.35 | qfq | 90,133,046 | 736,619,307 | 3.21% |
| 2024-12-10 | 8.39 | 8.59 | 8.05 | 8.09 | 8.09 | qfq | 143,783,199 | 1,191,974,352 | -1.46% |
| 2024-12-09 | 7.87 | 8.25 | 7.83 | 8.21 | 8.21 | qfq | 108,010,453 | 873,195,646 | 3.27% |
| 2024-12-06 | 7.70 | 8.12 | 7.70 | 7.95 | 7.95 | qfq | 112,855,257 | 897,284,333 | 2.58% |
| 2024-12-05 | 7.46 | 7.78 | 7.40 | 7.75 | 7.75 | qfq | 69,837,194 | 529,843,776 | 3.89% |
| 2024-12-04 | 7.56 | 7.82 | 7.43 | 7.46 | 7.46 | qfq | 55,326,618 | 420,460,650 | -1.97% |
| 2024-12-03 | 7.68 | 7.74 | 7.51 | 7.61 | 7.61 | qfq | 51,325,727 | 391,440,072 | -0.65% |
| 2024-12-02 | 7.70 | 7.73 | 7.41 | 7.66 | 7.66 | qfq | 93,758,921 | 706,638,880 | -1.03% |
| 2024-11-29 | 7.51 | 7.87 | 7.48 | 7.74 | 7.74 | qfq | 80,678,481 | 620,039,118 | 2.52% |
| 2024-11-28 | 7.19 | 7.76 | 7.19 | 7.55 | 7.55 | qfq | 100,934,189 | 760,762,263 | 4.14% |
| 2024-11-27 | 7.18 | 7.28 | 6.96 | 7.25 | 7.25 | qfq | 62,133,729 | 443,155,160 | 0.28% |
| 2024-11-26 | 7.31 | 7.48 | 7.17 | 7.23 | 7.23 | qfq | 59,156,043 | 432,698,080 | -0.82% |
| 2024-11-25 | 7.27 | 7.43 | 6.99 | 7.29 | 7.29 | qfq | 70,469,694 | 507,890,936 | 0.28% |
| 2024-11-22 | 7.46 | 7.80 | 7.27 | 7.27 | 7.27 | qfq | 82,489,014 | 622,592,156 | -2.68% |
| 2024-11-21 | 7.36 | 7.55 | 7.33 | 7.47 | 7.47 | qfq | 56,235,713 | 417,190,745 | 0.67% |
| 2024-11-20 | 7.23 | 7.56 | 7.18 | 7.42 | 7.42 | qfq | 66,118,442 | 489,963,174 | 2.06% |
| 2024-11-19 | 7.11 | 7.29 | 6.99 | 7.27 | 7.27 | qfq | 70,357,686 | 502,000,619 | 1.54% |
| 2024-11-18 | 7.79 | 7.88 | 7.08 | 7.16 | 7.16 | qfq | 117,910,339 | 866,678,328 | -8.21% |
| 2024-11-15 | 7.55 | 8.04 | 7.48 | 7.80 | 7.80 | qfq | 139,688,864 | 1,098,585,830 | 2.36% |
| 2024-11-14 | 7.56 | 7.85 | 7.46 | 7.62 | 7.62 | qfq | 100,367,087 | 768,710,600 | 0.26% |
| 2024-11-13 | 7.56 | 7.68 | 7.30 | 7.60 | 7.60 | qfq | 71,128,284 | 533,599,264 | 0.00% |
| 2024-11-12 | 7.62 | 7.84 | 7.51 | 7.60 | 7.60 | qfq | 95,881,692 | 734,852,003 | -0.26% |
| 2024-11-11 | 7.73 | 7.83 | 7.43 | 7.62 | 7.62 | qfq | 139,519,004 | 1,056,355,190 | -3.79% |
| 2024-11-08 | 8.20 | 8.46 | 7.79 | 7.92 | 7.92 | qfq | 213,218,708 | 1,713,665,041 | -2.94% |
| 2024-11-07 | 7.38 | 8.16 | 7.35 | 8.16 | 8.16 | qfq | 207,319,645 | 1,638,329,674 | 9.97% |
| 2024-11-06 | 7.26 | 7.56 | 7.21 | 7.42 | 7.42 | qfq | 149,338,267 | 1,100,846,343 | 1.64% |
| 2024-11-05 | 7.09 | 7.62 | 6.97 | 7.30 | 7.30 | qfq | 186,382,597 | 1,341,494,579 | 2.24% |
| 2024-11-04 | 6.72 | 7.36 | 6.60 | 7.14 | 7.14 | qfq | 191,652,584 | 1,345,920,010 | 6.41% |
| 2024-11-01 | 6.48 | 6.87 | 6.28 | 6.71 | 6.71 | qfq | 181,155,131 | 1,208,946,702 | 3.55% |
| 2024-10-31 | 6.49 | 6.60 | 6.39 | 6.48 | 6.48 | qfq | 97,674,844 | 635,223,409 | -0.15% |
| 2024-10-30 | 6.30 | 6.53 | 6.26 | 6.49 | 6.49 | qfq | 85,972,130 | 553,458,139 | 1.88% |
| 2024-10-29 | 6.53 | 6.80 | 6.36 | 6.37 | 6.37 | qfq | 119,554,769 | 785,374,965 | -2.60% |
| 2024-10-28 | 6.35 | 6.63 | 6.35 | 6.54 | 6.54 | qfq | 101,898,347 | 664,231,199 | 2.67% |
| 2024-10-25 | 6.27 | 6.43 | 6.27 | 6.37 | 6.37 | qfq | 80,837,902 | 512,388,515 | 1.76% |
| 2024-10-24 | 6.56 | 6.56 | 6.21 | 6.26 | 6.26 | qfq | 125,977,255 | 796,068,257 | -6.43% |
| 2024-10-23 | 6.61 | 6.96 | 6.56 | 6.69 | 6.69 | qfq | 156,805,747 | 1,070,126,074 | 0.75% |
| 2024-10-22 | 6.65 | 6.82 | 6.55 | 6.64 | 6.64 | qfq | 111,635,812 | 745,281,851 | -0.45% |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.67 | 6.67 | qfq | 132,651,644 | 880,925,885 | 0.15% |
| 2024-10-18 | 6.58 | 6.81 | 6.41 | 6.66 | 6.66 | qfq | 189,088,529 | 1,239,785,821 | -1.04% |
| 2024-10-17 | 7.02 | 7.02 | 6.70 | 6.73 | 6.73 | qfq | 255,273,570 | 1,748,840,004 | -6.79% |
| 2024-10-16 | 6.71 | 7.39 | 6.66 | 7.22 | 7.22 | qfq | 358,571,856 | 2,571,523,373 | 7.44% |
| 2024-10-15 | 6.42 | 7.22 | 6.30 | 6.72 | 6.72 | qfq | 340,934,894 | 2,311,403,587 | 2.44% |
| 2024-10-14 | 5.89 | 6.56 | 5.89 | 6.56 | 6.56 | qfq | 209,339,619 | 1,324,703,907 | 10.07% |
| 2024-10-11 | 6.00 | 6.05 | 5.73 | 5.96 | 5.96 | qfq | 112,290,601 | 660,421,380 | -1.32% |
| 2024-10-10 | 5.90 | 6.32 | 5.49 | 6.04 | 6.04 | qfq | 180,240,633 | 1,074,577,729 | 2.37% |
| 2024-10-09 | 6.33 | 6.37 | 5.90 | 5.90 | 5.90 | qfq | 118,378,703 | 712,137,933 | -9.92% |
| 2024-10-08 | 6.82 | 6.82 | 6.13 | 6.55 | 6.55 | qfq | 222,916,559 | 1,443,117,808 | 5.31% |
| 2024-09-30 | 6.11 | 6.26 | 5.79 | 6.22 | 6.22 | qfq | 187,611,282 | 1,138,984,686 | 7.61% |
| 2024-09-27 | 5.65 | 5.86 | 5.65 | 5.78 | 5.78 | qfq | 81,738,245 | 470,122,082 | 3.58% |
| 2024-09-26 | 5.36 | 5.58 | 5.31 | 5.58 | 5.58 | qfq | 110,976,188 | 607,399,788 | 2.20% |
| 2024-09-25 | 5.55 | 5.73 | 5.42 | 5.46 | 5.46 | qfq | 137,235,877 | 763,898,172 | -1.44% |
| 2024-09-24 | 5.30 | 5.54 | 5.29 | 5.54 | 5.54 | qfq | 122,281,297 | 663,371,663 | 4.33% |
| 2024-09-23 | 5.29 | 5.39 | 5.22 | 5.31 | 5.31 | qfq | 59,247,685 | 313,964,705 | -0.56% |
| 2024-09-20 | 5.42 | 5.50 | 5.33 | 5.34 | 5.34 | qfq | 103,789,719 | 561,947,099 | -1.84% |
| 2024-09-19 | 5.11 | 5.60 | 5.09 | 5.44 | 5.44 | qfq | 154,131,492 | 829,490,466 | 6.25% |
| 2024-09-18 | 5.02 | 5.22 | 4.97 | 5.12 | 5.12 | qfq | 63,584,412 | 323,682,972 | 1.19% |
| 2024-09-13 | 5.03 | 5.30 | 5.03 | 5.06 | 5.06 | qfq | 87,312,906 | 450,612,262 | 0.00% |
| 2024-09-12 | 5.06 | 5.18 | 5.06 | 5.06 | 5.06 | qfq | 48,297,033 | 246,493,684 | -0.39% |
| 2024-09-11 | 5.07 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 42,711,120 | 216,855,535 | -0.78% |
| 2024-09-10 | 5.22 | 5.25 | 4.97 | 5.12 | 5.12 | qfq | 100,561,696 | 509,595,304 | -1.73% |
| 2024-09-09 | 5.21 | 5.39 | 5.16 | 5.21 | 5.21 | qfq | 94,312,683 | 495,328,473 | -1.88% |
| 2024-09-06 | 5.09 | 5.60 | 5.09 | 5.31 | 5.31 | qfq | 172,282,237 | 922,404,007 | 3.51% |
| 2024-09-05 | 5.18 | 5.21 | 5.05 | 5.13 | 5.13 | qfq | 81,745,403 | 419,465,438 | -1.35% |
| 2024-09-04 | 5.18 | 5.30 | 5.14 | 5.20 | 5.20 | qfq | 86,359,435 | 449,674,347 | 0.00% |
| 2024-09-03 | 5.29 | 5.38 | 5.12 | 5.20 | 5.20 | qfq | 120,446,064 | 625,731,317 | -3.35% |
| 2024-09-02 | 5.57 | 5.77 | 5.38 | 5.38 | 5.38 | qfq | 128,370,763 | 709,490,347 | -5.11% |
| 2024-08-30 | 5.50 | 5.84 | 5.36 | 5.67 | 5.67 | qfq | 181,785,469 | 1,025,417,901 | 2.90% |
| 2024-08-29 | 5.47 | 5.64 | 5.27 | 5.51 | 5.51 | qfq | 160,263,596 | 877,336,268 | 0.36% |
| 2024-08-28 | 5.77 | 5.78 | 5.42 | 5.49 | 5.49 | qfq | 171,606,139 | 953,908,921 | -4.85% |
| 2024-08-27 | 5.76 | 6.18 | 5.70 | 5.77 | 5.77 | qfq | 214,541,587 | 1,269,095,883 | -6.63% |
| 2024-08-26 | 6.20 | 6.68 | 6.05 | 6.18 | 6.18 | qfq | 291,038,953 | 1,848,912,076 | -2.37% |
| 2024-08-23 | 5.86 | 6.48 | 5.32 | 6.33 | 6.33 | qfq | 311,379,536 | 1,815,417,548 | 7.47% |
| 2024-08-22 | 6.35 | 6.41 | 5.89 | 5.89 | 5.89 | qfq | 262,272,031 | 1,598,256,534 | -9.94% |
| 2024-08-21 | 5.92 | 6.76 | 5.92 | 6.54 | 6.54 | qfq | 304,986,064 | 1,942,936,646 | 6.00% |
| 2024-08-20 | 6.00 | 6.34 | 5.89 | 6.17 | 6.17 | qfq | 384,401,267 | 2,373,710,385 | 7.12% |
| 2024-08-19 | 5.99 | 6.09 | 5.52 | 5.76 | 5.76 | qfq | 276,339,795 | 1,600,838,540 | -4.16% |
| 2024-08-16 | 6.01 | 6.58 | 5.70 | 6.01 | 6.01 | qfq | 371,737,088 | 2,285,929,035 | 0.00% |
| 2024-08-15 | 5.60 | 6.01 | 5.58 | 6.01 | 6.01 | qfq | 439,903,013 | 2,583,529,528 | 10.07% |
| 2024-08-14 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 30,318,581 | 165,539,452 | 10.08% |
| 2024-08-13 | 4.52 | 4.96 | 4.51 | 4.96 | 4.96 | qfq | 86,732,669 | 414,173,037 | 9.98% |
| 2024-08-12 | 5.12 | 5.12 | 4.50 | 4.51 | 4.51 | qfq | 110,980,938 | 524,413,000 | -3.01% |
| 2024-08-09 | 4.56 | 4.83 | 4.54 | 4.65 | 4.65 | qfq | 86,856,616 | 408,088,938 | 0.65% |
| 2024-08-08 | 4.41 | 4.75 | 4.35 | 4.62 | 4.62 | qfq | 115,163,499 | 528,284,370 | 2.21% |
| 2024-08-07 | 4.11 | 4.53 | 4.10 | 4.52 | 4.52 | qfq | 110,094,139 | 489,011,276 | 9.71% |
| 2024-08-06 | 4.12 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 18,422,926 | 75,728,767 | 0.73% |
| 2024-08-05 | 4.21 | 4.28 | 4.09 | 4.09 | 4.09 | qfq | 33,682,540 | 140,944,211 | -3.54% |
| 2024-08-02 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 21,840,329 | 93,396,271 | -2.08% |
| 2024-08-01 | 4.34 | 4.43 | 4.33 | 4.33 | 4.33 | qfq | 25,408,509 | 110,757,762 | -0.69% |
| 2024-07-31 | 4.18 | 4.44 | 4.17 | 4.36 | 4.36 | qfq | 38,671,068 | 167,731,206 | 2.83% |
| 2024-07-30 | 4.19 | 4.32 | 4.12 | 4.24 | 4.24 | qfq | 31,405,891 | 133,538,535 | 1.44% |
| 2024-07-29 | 4.29 | 4.34 | 4.17 | 4.18 | 4.18 | qfq | 28,651,704 | 121,641,997 | -3.24% |
| 2024-07-26 | 4.25 | 4.34 | 4.22 | 4.32 | 4.32 | qfq | 19,037,569 | 81,676,683 | 1.89% |
| 2024-07-25 | 4.20 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 22,187,427 | 94,533,057 | -0.47% |
| 2024-07-24 | 4.44 | 4.45 | 4.22 | 4.26 | 4.26 | qfq | 39,090,056 | 169,533,925 | -3.62% |
| 2024-07-23 | 4.60 | 4.68 | 4.41 | 4.42 | 4.42 | qfq | 47,366,659 | 215,479,150 | -4.54% |
| 2024-07-22 | 4.43 | 4.70 | 4.39 | 4.63 | 4.63 | qfq | 59,136,066 | 271,053,491 | 3.12% |
| 2024-07-19 | 4.39 | 4.62 | 4.26 | 4.49 | 4.49 | qfq | 61,263,338 | 268,486,217 | 1.35% |
| 2024-07-18 | 4.71 | 4.78 | 4.30 | 4.43 | 4.43 | qfq | 75,631,957 | 346,582,862 | -6.14% |
| 2024-07-17 | 4.59 | 4.96 | 4.54 | 4.72 | 4.72 | qfq | 80,800,162 | 382,737,383 | 1.94% |
| 2024-07-16 | 4.63 | 4.71 | 4.55 | 4.63 | 4.63 | qfq | 31,955,786 | 147,493,162 | 0.00% |
| 2024-07-15 | 4.57 | 4.75 | 4.50 | 4.63 | 4.63 | qfq | 38,549,789 | 178,221,727 | 1.31% |
| 2024-07-12 | 4.58 | 4.66 | 4.52 | 4.57 | 4.57 | qfq | 42,143,150 | 192,961,794 | -0.22% |
| 2024-07-11 | 4.45 | 4.75 | 4.37 | 4.58 | 4.58 | qfq | 77,480,392 | 349,509,125 | 3.62% |
| 2024-07-10 | 4.40 | 4.65 | 4.38 | 4.42 | 4.42 | qfq | 105,037,943 | 477,300,396 | 4.49% |
| 2024-07-09 | 4.29 | 4.31 | 4.08 | 4.23 | 4.23 | qfq | 47,382,241 | 198,578,337 | -1.40% |
| 2024-07-08 | 4.42 | 4.51 | 4.27 | 4.29 | 4.29 | qfq | 38,716,052 | 170,268,100 | -2.50% |
| 2024-07-05 | 4.51 | 4.52 | 4.30 | 4.40 | 4.40 | qfq | 50,334,070 | 220,775,260 | -3.30% |
| 2024-07-04 | 4.70 | 4.88 | 4.55 | 4.55 | 4.55 | qfq | 49,708,515 | 232,607,986 | -3.40% |
| 2024-07-03 | 4.63 | 4.73 | 4.53 | 4.71 | 4.71 | qfq | 46,988,986 | 218,150,684 | 1.73% |
| 2024-07-02 | 4.65 | 4.67 | 4.58 | 4.63 | 4.63 | qfq | 45,630,089 | 210,750,820 | -1.70% |
| 2024-07-01 | 4.49 | 4.73 | 4.42 | 4.71 | 4.71 | qfq | 84,620,367 | 392,103,750 | 5.61% |
| 2024-06-28 | 4.44 | 4.65 | 4.36 | 4.46 | 4.46 | qfq | 64,416,829 | 291,393,323 | -1.76% |
| 2024-06-27 | 4.48 | 4.74 | 4.41 | 4.54 | 4.54 | qfq | 70,445,613 | 321,485,419 | 1.79% |
| 2024-06-26 | 4.40 | 4.49 | 4.25 | 4.46 | 4.46 | qfq | 45,725,075 | 201,410,103 | -0.67% |
| 2024-06-25 | 4.50 | 4.59 | 4.40 | 4.49 | 4.49 | qfq | 56,782,548 | 253,839,808 | -2.39% |
| 2024-06-24 | 4.59 | 4.75 | 4.41 | 4.60 | 4.60 | qfq | 120,419,073 | 548,128,376 | 0.22% |
| 2024-06-21 | 4.17 | 4.59 | 4.11 | 4.59 | 4.59 | qfq | 110,481,346 | 496,547,159 | 10.07% |
| 2024-06-20 | 4.27 | 4.38 | 4.16 | 4.17 | 4.17 | qfq | 63,890,126 | 270,665,033 | -3.70% |
| 2024-06-19 | 3.90 | 4.33 | 3.87 | 4.33 | 4.33 | qfq | 90,684,656 | 381,604,806 | 9.90% |
| 2024-06-18 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | qfq | 25,045,110 | 97,720,266 | 2.87% |
| 2024-06-17 | 3.91 | 3.92 | 3.80 | 3.83 | 3.83 | qfq | 20,808,752 | 79,864,898 | -2.05% |
| 2024-06-14 | 3.96 | 4.01 | 3.91 | 3.91 | 3.91 | qfq | 23,430,968 | 92,418,012 | -1.26% |
| 2024-06-13 | 3.95 | 3.99 | 3.88 | 3.96 | 3.96 | qfq | 38,517,869 | 151,302,477 | 1.28% |
| 2024-06-12 | 3.83 | 4.04 | 3.79 | 3.91 | 3.91 | qfq | 35,955,941 | 141,461,875 | 2.09% |
| 2024-06-11 | 3.86 | 3.88 | 3.71 | 3.83 | 3.83 | qfq | 29,076,016 | 110,363,558 | -0.78% |
| 2024-06-07 | 3.76 | 3.91 | 3.74 | 3.86 | 3.86 | qfq | 38,388,029 | 146,528,703 | 2.66% |
| 2024-06-06 | 4.01 | 4.08 | 3.64 | 3.76 | 3.76 | qfq | 70,387,261 | 268,882,038 | -6.70% |
| 2024-06-05 | 4.11 | 4.13 | 4.02 | 4.03 | 4.03 | qfq | 26,177,629 | 105,987,107 | -2.89% |
| 2024-06-04 | 4.24 | 4.25 | 4.00 | 4.15 | 4.15 | qfq | 39,006,582 | 160,416,855 | -2.12% |
| 2024-06-03 | 4.37 | 4.38 | 4.17 | 4.24 | 4.24 | qfq | 39,847,843 | 168,791,823 | -4.07% |
| 2024-05-31 | 4.32 | 4.51 | 4.28 | 4.42 | 4.42 | qfq | 48,416,255 | 212,130,470 | 2.55% |
| 2024-05-30 | 4.50 | 4.52 | 4.29 | 4.31 | 4.31 | qfq | 63,731,132 | 278,678,793 | -5.48% |
| 2024-05-29 | 4.51 | 4.63 | 4.50 | 4.56 | 4.56 | qfq | 38,945,259 | 177,922,366 | 0.44% |
| 2024-05-28 | 4.64 | 4.74 | 4.47 | 4.54 | 4.54 | qfq | 61,497,396 | 281,209,230 | -3.20% |
| 2024-05-27 | 4.76 | 4.93 | 4.56 | 4.69 | 4.69 | qfq | 85,240,405 | 400,725,119 | -3.50% |
| 2024-05-24 | 4.67 | 5.08 | 4.60 | 4.86 | 4.86 | qfq | 121,508,538 | 587,833,843 | 4.52% |
| 2024-05-23 | 4.74 | 4.87 | 4.60 | 4.65 | 4.65 | qfq | 111,512,633 | 524,139,094 | -5.10% |
| 2024-05-22 | 5.03 | 5.32 | 4.87 | 4.90 | 4.90 | qfq | 146,660,213 | 744,922,420 | -2.58% |
| 2024-05-21 | 5.18 | 5.41 | 4.93 | 5.03 | 5.03 | qfq | 215,493,308 | 1,114,531,571 | 2.03% |
| 2024-05-20 | 4.50 | 4.93 | 4.43 | 4.93 | 4.93 | qfq | 112,573,799 | 531,882,239 | 10.04% |
| 2024-05-17 | 4.48 | 4.74 | 4.32 | 4.48 | 4.48 | qfq | 103,319,440 | 467,792,352 | -0.44% |
| 2024-05-16 | 4.32 | 4.57 | 4.31 | 4.50 | 4.50 | qfq | 66,082,158 | 294,285,242 | 2.51% |
| 2024-05-15 | 4.47 | 4.53 | 4.37 | 4.39 | 4.39 | qfq | 53,555,325 | 237,478,440 | -2.23% |
| 2024-05-14 | 4.19 | 4.58 | 4.18 | 4.49 | 4.49 | qfq | 95,126,502 | 418,467,009 | 7.42% |
| 2024-05-13 | 4.39 | 4.41 | 4.16 | 4.18 | 4.18 | qfq | 52,712,423 | 223,273,221 | -5.00% |
| 2024-05-10 | 4.46 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 61,293,669 | 272,978,232 | 0.00% |
| 2024-05-09 | 4.35 | 4.50 | 4.19 | 4.40 | 4.40 | qfq | 93,644,655 | 406,959,981 | 0.69% |
| 2024-05-08 | 4.54 | 4.60 | 4.29 | 4.37 | 4.37 | qfq | 100,612,744 | 446,142,515 | -4.59% |
| 2024-05-07 | 4.31 | 4.76 | 4.23 | 4.58 | 4.58 | qfq | 185,233,481 | 851,111,324 | 5.77% |
| 2024-05-06 | 4.06 | 4.33 | 3.97 | 4.33 | 4.33 | qfq | 134,748,510 | 561,453,442 | 9.90% |
| 2024-04-30 | 3.60 | 3.94 | 3.58 | 3.94 | 3.94 | qfq | 110,877,215 | 430,792,450 | 10.06% |
| 2024-04-29 | 3.44 | 3.62 | 3.42 | 3.58 | 3.58 | qfq | 35,660,822 | 126,591,944 | 3.47% |
| 2024-04-26 | 3.42 | 3.54 | 3.35 | 3.46 | 3.46 | qfq | 27,290,570 | 93,836,714 | 0.87% |
| 2024-04-25 | 3.43 | 3.50 | 3.40 | 3.43 | 3.43 | qfq | 19,478,418 | 67,092,884 | -0.58% |
| 2024-04-24 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | qfq | 25,543,862 | 87,965,162 | 3.92% |
| 2024-04-23 | 3.30 | 3.36 | 3.29 | 3.32 | 3.32 | qfq | 12,996,029 | 43,201,357 | 1.22% |
| 2024-04-22 | 3.37 | 3.38 | 3.23 | 3.28 | 3.28 | qfq | 15,341,389 | 50,561,702 | -2.38% |
| 2024-04-19 | 3.45 | 3.48 | 3.30 | 3.36 | 3.36 | qfq | 18,450,728 | 62,369,835 | -1.75% |
| 2024-04-18 | 3.49 | 3.50 | 3.33 | 3.42 | 3.42 | qfq | 22,849,624 | 78,194,306 | -0.87% |
| 2024-04-17 | 3.19 | 3.47 | 3.19 | 3.45 | 3.45 | qfq | 34,902,410 | 118,104,346 | 8.83% |
| 2024-04-16 | 3.49 | 3.49 | 3.16 | 3.17 | 3.17 | qfq | 38,016,407 | 123,567,818 | -9.69% |
| 2024-04-15 | 3.72 | 3.77 | 3.37 | 3.51 | 3.51 | qfq | 44,782,186 | 158,001,618 | -6.15% |
| 2024-04-12 | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | qfq | 20,476,060 | 77,278,819 | -2.35% |
| 2024-04-11 | 3.77 | 3.90 | 3.73 | 3.83 | 3.83 | qfq | 18,796,264 | 71,841,760 | 0.52% |
| 2024-04-10 | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | qfq | 30,919,720 | 118,197,938 | -3.30% |
| 2024-04-09 | 4.01 | 4.05 | 3.89 | 3.94 | 3.94 | qfq | 44,532,035 | 175,976,434 | -3.67% |
| 2024-04-08 | 4.08 | 4.20 | 3.98 | 4.09 | 4.09 | qfq | 48,279,458 | 197,696,472 | -1.21% |
| 2024-04-03 | 4.03 | 4.24 | 3.98 | 4.14 | 4.14 | qfq | 52,759,756 | 217,106,460 | 2.99% |
| 2024-04-02 | 4.09 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 22,284,979 | 89,863,425 | -1.71% |
| 2024-04-01 | 3.87 | 4.15 | 3.85 | 4.09 | 4.09 | qfq | 44,506,178 | 178,564,620 | 6.23% |
| 2024-03-29 | 3.88 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 15,043,330 | 57,611,344 | 0.00% |
| 2024-03-28 | 3.74 | 3.88 | 3.72 | 3.85 | 3.85 | qfq | 31,321,028 | 120,214,264 | 2.94% |
| 2024-03-27 | 3.95 | 3.97 | 3.72 | 3.74 | 3.74 | qfq | 30,405,242 | 116,553,758 | -5.56% |
| 2024-03-26 | 4.01 | 4.05 | 3.87 | 3.96 | 3.96 | qfq | 29,827,554 | 117,964,597 | -2.22% |
| 2024-03-25 | 4.11 | 4.17 | 4.01 | 4.05 | 4.05 | qfq | 27,002,960 | 110,899,715 | -1.46% |
| 2024-03-22 | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 25,940,273 | 106,997,426 | -2.14% |
| 2024-03-21 | 4.25 | 4.31 | 4.10 | 4.20 | 4.20 | qfq | 49,280,946 | 206,304,241 | -0.94% |
| 2024-03-20 | 4.03 | 4.31 | 3.97 | 4.24 | 4.24 | qfq | 71,246,460 | 296,470,014 | 5.21% |
| 2024-03-19 | 3.98 | 4.13 | 3.95 | 4.03 | 4.03 | qfq | 43,951,461 | 178,111,544 | 1.26% |
| 2024-03-18 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | qfq | 30,882,038 | 122,504,486 | 1.53% |
| 2024-03-15 | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | qfq | 25,887,453 | 100,225,880 | 1.55% |
| 2024-03-14 | 3.86 | 3.91 | 3.80 | 3.86 | 3.86 | qfq | 28,315,098 | 109,366,348 | 0.26% |
| 2024-03-13 | 3.88 | 3.92 | 3.80 | 3.85 | 3.85 | qfq | 31,443,301 | 120,879,993 | -1.03% |
| 2024-03-12 | 3.92 | 3.97 | 3.85 | 3.89 | 3.89 | qfq | 33,283,306 | 129,715,180 | -1.02% |
| 2024-03-11 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | qfq | 43,874,234 | 172,274,282 | -1.75% |
| 2024-03-08 | 3.93 | 4.10 | 3.87 | 4.00 | 4.00 | qfq | 67,356,249 | 269,736,633 | 2.04% |
| 2024-03-07 | 3.88 | 4.07 | 3.82 | 3.92 | 3.92 | qfq | 54,294,281 | 213,758,780 | 1.03% |
| 2024-03-06 | 3.86 | 3.98 | 3.74 | 3.88 | 3.88 | qfq | 52,888,279 | 203,291,092 | -0.77% |
| 2024-03-05 | 3.95 | 4.11 | 3.90 | 3.91 | 3.91 | qfq | 52,275,009 | 208,800,138 | -1.01% |
| 2024-03-04 | 4.05 | 4.15 | 3.88 | 3.95 | 3.95 | qfq | 74,686,235 | 296,648,223 | -2.23% |
| 2024-03-01 | 3.69 | 4.04 | 3.69 | 4.04 | 4.04 | qfq | 69,147,032 | 270,101,470 | 10.08% |
| 2024-02-29 | 3.56 | 3.69 | 3.50 | 3.67 | 3.67 | qfq | 39,223,742 | 141,732,755 | 2.80% |
| 2024-02-28 | 3.83 | 4.01 | 3.53 | 3.57 | 3.57 | qfq | 64,609,912 | 246,935,114 | -6.30% |
| 2024-02-27 | 3.55 | 3.81 | 3.51 | 3.81 | 3.81 | qfq | 45,120,419 | 166,611,134 | 7.02% |
| 2024-02-26 | 3.59 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 28,837,634 | 103,145,578 | -1.11% |
| 2024-02-23 | 3.51 | 3.62 | 3.48 | 3.60 | 3.60 | qfq | 35,472,330 | 126,013,294 | 3.45% |
| 2024-02-22 | 3.32 | 3.57 | 3.30 | 3.48 | 3.48 | qfq | 40,316,630 | 138,803,824 | 3.57% |
| 2024-02-21 | 3.19 | 3.49 | 3.17 | 3.36 | 3.36 | qfq | 46,312,931 | 156,584,497 | 4.35% |
| 2024-02-20 | 3.16 | 3.28 | 3.10 | 3.22 | 3.22 | qfq | 40,245,746 | 128,331,257 | 1.90% |
| 2024-02-19 | 3.10 | 3.23 | 3.04 | 3.16 | 3.16 | qfq | 63,941,977 | 200,250,220 | 4.29% |
| 2024-02-08 | 2.75 | 3.03 | 2.74 | 3.03 | 3.03 | qfq | 64,091,110 | 185,714,635 | 10.18% |
| 2024-02-07 | 2.94 | 2.97 | 2.65 | 2.75 | 2.75 | qfq | 63,411,357 | 180,618,534 | -4.84% |
| 2024-02-06 | 2.94 | 3.02 | 2.73 | 2.89 | 2.89 | qfq | 75,233,198 | 211,650,521 | -4.62% |
| 2024-02-05 | 3.36 | 3.37 | 3.03 | 3.03 | 3.03 | qfq | 47,736,164 | 146,751,900 | -10.09% |
| 2024-02-02 | 3.64 | 3.68 | 3.28 | 3.37 | 3.37 | qfq | 59,487,562 | 205,928,539 | -7.42% |
| 2024-02-01 | 3.75 | 3.80 | 3.59 | 3.64 | 3.64 | qfq | 38,722,760 | 142,396,315 | -3.19% |
| 2024-01-31 | 3.91 | 4.00 | 3.75 | 3.76 | 3.76 | qfq | 35,891,111 | 139,185,689 | -3.59% |
| 2024-01-30 | 4.02 | 4.09 | 3.89 | 3.90 | 3.90 | qfq | 41,368,535 | 164,788,472 | -4.18% |
| 2024-01-29 | 4.14 | 4.27 | 4.04 | 4.07 | 4.07 | qfq | 53,961,949 | 223,450,965 | -2.16% |
| 2024-01-26 | 4.05 | 4.34 | 4.00 | 4.16 | 4.16 | qfq | 83,553,930 | 350,886,056 | 2.97% |
| 2024-01-25 | 3.90 | 4.05 | 3.86 | 4.04 | 4.04 | qfq | 33,692,256 | 133,444,741 | 3.86% |
| 2024-01-24 | 3.81 | 3.90 | 3.68 | 3.89 | 3.89 | qfq | 32,710,142 | 124,271,537 | 2.10% |
| 2024-01-23 | 3.77 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 30,138,086 | 114,036,678 | 1.33% |
| 2024-01-22 | 4.05 | 4.09 | 3.73 | 3.76 | 3.76 | qfq | 35,990,885 | 140,217,846 | -7.62% |
| 2024-01-19 | 4.10 | 4.13 | 4.03 | 4.07 | 4.07 | qfq | 18,980,316 | 77,392,402 | -0.73% |
| 2024-01-18 | 4.15 | 4.16 | 3.97 | 4.10 | 4.10 | qfq | 32,227,062 | 130,447,300 | -0.97% |
| 2024-01-17 | 4.34 | 4.34 | 4.13 | 4.14 | 4.14 | qfq | 30,316,050 | 127,660,254 | -4.61% |
| 2024-01-16 | 4.44 | 4.44 | 4.25 | 4.34 | 4.34 | qfq | 25,364,773 | 109,926,990 | -1.81% |
| 2024-01-15 | 4.33 | 4.46 | 4.33 | 4.42 | 4.42 | qfq | 15,759,931 | 69,570,793 | 0.23% |
| 2024-01-12 | 4.49 | 4.53 | 4.40 | 4.41 | 4.41 | qfq | 19,948,710 | 88,927,468 | -1.78% |
| 2024-01-11 | 4.43 | 4.51 | 4.41 | 4.49 | 4.49 | qfq | 15,338,141 | 68,555,677 | 1.13% |
| 2024-01-10 | 4.49 | 4.52 | 4.40 | 4.44 | 4.44 | qfq | 11,363,655 | 50,681,333 | -1.55% |
| 2024-01-09 | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | qfq | 13,384,994 | 60,501,533 | -0.44% |
| 2024-01-08 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | qfq | 15,949,740 | 72,759,722 | -1.52% |
| 2024-01-05 | 4.72 | 4.74 | 4.56 | 4.60 | 4.60 | qfq | 19,689,694 | 91,392,052 | -2.34% |
| 2024-01-04 | 4.81 | 4.82 | 4.70 | 4.71 | 4.71 | qfq | 17,210,092 | 81,563,763 | -2.08% |
| 2024-01-03 | 4.88 | 4.90 | 4.74 | 4.81 | 4.81 | qfq | 27,792,456 | 133,867,584 | -1.23% |
| 2024-01-02 | 4.80 | 4.97 | 4.78 | 4.87 | 4.87 | qfq | 27,705,839 | 135,153,721 | 1.25% |
| 2023-12-29 | 4.76 | 4.87 | 4.70 | 4.81 | 4.81 | qfq | 23,045,351 | 110,563,980 | 1.48% |
| 2023-12-28 | 4.66 | 4.77 | 4.62 | 4.74 | 4.74 | qfq | 21,359,568 | 100,545,793 | 1.94% |
| 2023-12-27 | 4.70 | 4.73 | 4.56 | 4.65 | 4.65 | qfq | 30,636,177 | 141,926,270 | 0.00% |
| 2023-12-26 | 4.70 | 4.78 | 4.65 | 4.65 | 4.65 | qfq | 25,719,394 | 121,067,278 | -0.64% |
| 2023-12-25 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 20,009,522 | 94,061,212 | -1.27% |
| 2023-12-22 | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 17,539,640 | 83,780,584 | -1.04% |
| 2023-12-21 | 4.83 | 4.87 | 4.76 | 4.79 | 4.79 | qfq | 24,179,690 | 116,328,929 | -1.03% |
| 2023-12-20 | 4.98 | 5.02 | 4.83 | 4.84 | 4.84 | qfq | 26,187,386 | 128,333,239 | -3.20% |
| 2023-12-19 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | qfq | 15,410,460 | 77,040,569 | -0.60% |
| 2023-12-18 | 5.07 | 5.12 | 4.99 | 5.03 | 5.03 | qfq | 32,120,358 | 162,066,521 | -0.59% |
| 2023-12-15 | 5.12 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 29,793,525 | 151,548,907 | -2.13% |
| 2023-12-14 | 5.14 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 24,693,722 | 127,726,055 | 0.98% |
| 2023-12-13 | 5.17 | 5.22 | 5.10 | 5.12 | 5.12 | qfq | 31,932,798 | 164,562,993 | -1.54% |
| 2023-12-12 | 5.17 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 30,739,100 | 159,447,318 | 0.39% |
| 2023-12-11 | 5.11 | 5.20 | 5.01 | 5.18 | 5.18 | qfq | 34,562,570 | 176,895,746 | 1.97% |
| 2023-12-08 | 5.19 | 5.24 | 5.07 | 5.08 | 5.08 | qfq | 38,356,417 | 197,528,973 | -2.12% |
| 2023-12-07 | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | qfq | 37,884,898 | 197,749,792 | -2.08% |
| 2023-12-06 | 5.27 | 5.36 | 5.21 | 5.30 | 5.30 | qfq | 26,614,463 | 140,740,982 | 0.57% |
| 2023-12-05 | 5.48 | 5.48 | 5.27 | 5.27 | 5.27 | qfq | 44,715,326 | 238,267,171 | -3.66% |
| 2023-12-04 | 5.48 | 5.50 | 5.24 | 5.47 | 5.47 | qfq | 57,179,502 | 308,042,694 | 0.37% |
| 2023-12-01 | 5.48 | 5.51 | 5.36 | 5.45 | 5.45 | qfq | 52,933,768 | 287,482,915 | 0.18% |
| 2023-11-30 | 5.56 | 5.68 | 5.42 | 5.44 | 5.44 | qfq | 44,200,531 | 244,093,356 | -1.98% |
| 2023-11-29 | 5.61 | 5.89 | 5.55 | 5.55 | 5.55 | qfq | 78,965,931 | 451,596,245 | -0.89% |
| 2023-11-28 | 5.54 | 5.65 | 5.44 | 5.60 | 5.60 | qfq | 26,966,420 | 150,142,799 | 1.45% |
| 2023-11-27 | 5.51 | 5.59 | 5.45 | 5.52 | 5.52 | qfq | 23,503,990 | 129,497,414 | 0.36% |
| 2023-11-24 | 5.63 | 5.70 | 5.49 | 5.50 | 5.50 | qfq | 31,128,567 | 172,538,536 | -2.48% |
| 2023-11-23 | 5.59 | 5.67 | 5.56 | 5.64 | 5.64 | qfq | 32,146,945 | 180,775,564 | 0.71% |
| 2023-11-22 | 5.80 | 5.86 | 5.55 | 5.60 | 5.60 | qfq | 61,059,562 | 346,757,494 | -3.95% |
| 2023-11-21 | 5.83 | 6.05 | 5.81 | 5.83 | 5.83 | qfq | 46,762,024 | 276,302,759 | -0.85% |
| 2023-11-20 | 5.89 | 5.90 | 5.72 | 5.88 | 5.88 | qfq | 34,921,982 | 204,007,046 | 0.34% |
| 2023-11-17 | 5.84 | 5.93 | 5.81 | 5.86 | 5.86 | qfq | 44,151,239 | 258,515,442 | 0.00% |
| 2023-11-16 | 5.97 | 5.97 | 5.80 | 5.86 | 5.86 | qfq | 51,383,448 | 302,310,888 | -1.68% |
| 2023-11-15 | 6.10 | 6.11 | 5.84 | 5.96 | 5.96 | qfq | 85,821,524 | 510,357,902 | -1.81% |
| 2023-11-14 | 6.00 | 6.15 | 5.86 | 6.07 | 6.07 | qfq | 120,596,616 | 723,772,567 | 3.06% |
| 2023-11-13 | 5.34 | 5.89 | 5.30 | 5.89 | 5.89 | qfq | 132,480,845 | 757,329,003 | 10.09% |
| 2023-11-10 | 5.39 | 5.42 | 5.27 | 5.35 | 5.35 | qfq | 36,764,612 | 196,257,932 | 0.00% |
| 2023-11-09 | 5.42 | 5.51 | 5.27 | 5.35 | 5.35 | qfq | 53,942,825 | 290,285,325 | -1.29% |
| 2023-11-08 | 5.39 | 5.50 | 5.33 | 5.42 | 5.42 | qfq | 60,581,785 | 327,773,773 | -0.73% |
| 2023-11-07 | 5.22 | 5.51 | 5.16 | 5.46 | 5.46 | qfq | 93,854,403 | 506,637,355 | 5.00% |
| 2023-11-06 | 5.33 | 5.34 | 5.05 | 5.20 | 5.20 | qfq | 93,068,131 | 480,883,643 | -1.70% |
| 2023-11-03 | 5.53 | 5.56 | 5.23 | 5.29 | 5.29 | qfq | 80,628,714 | 432,644,284 | -4.34% |
| 2023-11-02 | 5.76 | 5.76 | 5.49 | 5.53 | 5.53 | qfq | 59,337,533 | 332,727,451 | -4.33% |
| 2023-11-01 | 5.91 | 6.00 | 5.70 | 5.78 | 5.78 | qfq | 62,824,243 | 365,580,975 | -3.18% |
| 2023-10-31 | 6.00 | 6.21 | 5.93 | 5.97 | 5.97 | qfq | 76,144,437 | 462,170,025 | -0.50% |
| 2023-10-30 | 5.88 | 6.13 | 5.79 | 6.00 | 6.00 | qfq | 96,090,580 | 574,999,283 | -1.80% |
| 2023-10-27 | 5.61 | 6.29 | 5.52 | 6.11 | 6.11 | qfq | 200,232,472 | 1,222,751,210 | 6.82% |
| 2023-10-26 | 5.38 | 5.73 | 5.16 | 5.72 | 5.72 | qfq | 85,467,766 | 461,716,413 | 4.57% |
| 2023-10-25 | 5.41 | 5.63 | 5.24 | 5.47 | 5.47 | qfq | 100,390,329 | 548,528,293 | 3.99% |
| 2023-10-24 | 4.95 | 5.37 | 4.91 | 5.26 | 5.26 | qfq | 75,199,708 | 393,518,994 | 7.79% |
| 2023-10-23 | 5.11 | 5.17 | 4.81 | 4.88 | 4.88 | qfq | 44,358,966 | 218,575,895 | -5.43% |
| 2023-10-20 | 5.06 | 5.39 | 5.01 | 5.16 | 5.16 | qfq | 45,254,337 | 234,763,432 | 0.19% |
| 2023-10-19 | 5.38 | 5.39 | 5.12 | 5.15 | 5.15 | qfq | 50,384,349 | 263,054,487 | -5.16% |
| 2023-10-18 | 5.42 | 5.58 | 5.30 | 5.43 | 5.43 | qfq | 46,565,882 | 252,730,328 | -0.18% |
| 2023-10-17 | 5.40 | 5.59 | 5.39 | 5.44 | 5.44 | qfq | 65,496,644 | 359,506,920 | -0.37% |
| 2023-10-16 | 5.17 | 5.63 | 5.17 | 5.46 | 5.46 | qfq | 80,858,165 | 441,924,166 | 5.00% |
| 2023-10-13 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | qfq | 53,403,383 | 277,405,767 | 2.56% |
| 2023-10-12 | 5.11 | 5.17 | 4.98 | 5.07 | 5.07 | qfq | 52,397,682 | 265,369,509 | -2.50% |
| 2023-10-11 | 5.11 | 5.34 | 4.98 | 5.20 | 5.20 | qfq | 107,176,536 | 558,541,603 | 7.22% |
| 2023-10-10 | 5.08 | 5.12 | 4.72 | 4.85 | 4.85 | qfq | 55,019,524 | 268,551,821 | -4.53% |
| 2023-10-09 | 5.09 | 5.13 | 4.97 | 5.08 | 5.08 | qfq | 48,816,645 | 246,619,640 | -1.36% |
| 2023-09-28 | 4.98 | 5.25 | 4.95 | 5.15 | 5.15 | qfq | 60,860,506 | 312,132,062 | 3.00% |
| 2023-09-27 | 4.90 | 5.09 | 4.84 | 5.00 | 5.00 | qfq | 43,622,040 | 217,177,579 | 0.60% |
| 2023-09-26 | 4.82 | 5.07 | 4.78 | 4.97 | 4.97 | qfq | 58,851,851 | 290,676,011 | 2.26% |
| 2023-09-25 | 4.80 | 4.95 | 4.75 | 4.86 | 4.86 | qfq | 45,627,510 | 221,404,566 | 0.83% |
| 2023-09-22 | 4.97 | 4.97 | 4.71 | 4.82 | 4.82 | qfq | 67,199,991 | 322,198,370 | -2.03% |
| 2023-09-21 | 5.00 | 5.12 | 4.88 | 4.92 | 4.92 | qfq | 61,860,587 | 306,403,321 | -1.40% |
| 2023-09-20 | 4.91 | 5.18 | 4.85 | 4.99 | 4.99 | qfq | 107,731,905 | 542,306,749 | 0.60% |
| 2023-09-19 | 4.60 | 5.10 | 4.58 | 4.96 | 4.96 | qfq | 131,477,430 | 649,332,176 | 6.90% |
| 2023-09-18 | 4.67 | 4.68 | 4.53 | 4.64 | 4.64 | qfq | 37,108,287 | 170,625,757 | -1.90% |
| 2023-09-15 | 4.60 | 4.85 | 4.56 | 4.73 | 4.73 | qfq | 62,326,751 | 293,739,309 | 2.83% |
| 2023-09-14 | 4.62 | 4.69 | 4.55 | 4.60 | 4.60 | qfq | 46,943,081 | 216,008,192 | -1.71% |
| 2023-09-13 | 4.46 | 4.77 | 4.42 | 4.68 | 4.68 | qfq | 84,821,573 | 391,884,736 | 5.88% |
| 2023-09-12 | 4.38 | 4.50 | 4.33 | 4.42 | 4.42 | qfq | 37,259,091 | 164,227,123 | -1.34% |
| 2023-09-11 | 4.17 | 4.63 | 4.14 | 4.48 | 4.48 | qfq | 75,135,323 | 335,189,257 | 6.41% |
| 2023-09-08 | 4.17 | 4.25 | 4.11 | 4.21 | 4.21 | qfq | 12,716,182 | 52,927,574 | 1.45% |
| 2023-09-07 | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | qfq | 12,677,337 | 53,013,650 | -2.12% |
| 2023-09-06 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | qfq | 9,100,693 | 38,366,536 | 0.24% |
| 2023-09-05 | 4.35 | 4.35 | 4.19 | 4.23 | 4.23 | qfq | 21,086,113 | 89,190,326 | -2.76% |
| 2023-09-04 | 4.26 | 4.37 | 4.24 | 4.35 | 4.35 | qfq | 17,072,737 | 73,847,343 | 2.11% |
| 2023-09-01 | 4.21 | 4.34 | 4.19 | 4.26 | 4.26 | qfq | 14,853,199 | 63,427,807 | 1.43% |
| 2023-08-31 | 4.23 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 15,872,716 | 67,262,823 | -0.71% |
| 2023-08-30 | 4.34 | 4.34 | 4.21 | 4.23 | 4.23 | qfq | 20,272,922 | 86,353,572 | -2.08% |
| 2023-08-29 | 4.17 | 4.36 | 4.15 | 4.32 | 4.32 | qfq | 22,832,554 | 97,503,577 | 3.85% |
| 2023-08-28 | 4.35 | 4.37 | 4.13 | 4.16 | 4.16 | qfq | 26,097,892 | 110,267,269 | 0.73% |
| 2023-08-25 | 4.22 | 4.27 | 4.11 | 4.13 | 4.13 | qfq | 15,418,430 | 64,459,745 | -1.90% |
| 2023-08-24 | 4.31 | 4.37 | 4.19 | 4.21 | 4.21 | qfq | 21,237,838 | 90,203,695 | -2.32% |
| 2023-08-23 | 4.46 | 4.50 | 4.29 | 4.31 | 4.31 | qfq | 17,401,978 | 76,060,052 | -4.01% |
| 2023-08-22 | 4.43 | 4.52 | 4.34 | 4.49 | 4.49 | qfq | 24,501,195 | 108,340,248 | 1.81% |
| 2023-08-21 | 4.46 | 4.54 | 4.39 | 4.41 | 4.41 | qfq | 20,163,181 | 89,710,039 | -1.34% |
| 2023-08-18 | 4.63 | 4.66 | 4.46 | 4.47 | 4.47 | qfq | 14,440,450 | 65,870,033 | -3.46% |
| 2023-08-17 | 4.57 | 4.65 | 4.51 | 4.63 | 4.63 | qfq | 14,550,249 | 66,709,045 | 0.87% |
| 2023-08-16 | 4.71 | 4.72 | 4.57 | 4.59 | 4.59 | qfq | 12,288,251 | 57,041,252 | -2.55% |
| 2023-08-15 | 4.72 | 4.76 | 4.65 | 4.71 | 4.71 | qfq | 10,887,354 | 51,134,728 | -0.42% |
| 2023-08-14 | 4.56 | 4.81 | 4.51 | 4.73 | 4.73 | qfq | 20,474,701 | 95,245,800 | 2.83% |
| 2023-08-11 | 4.71 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 15,111,959 | 70,298,881 | -2.75% |
| 2023-08-10 | 4.78 | 4.82 | 4.66 | 4.73 | 4.73 | qfq | 16,806,687 | 79,334,687 | -1.46% |
| 2023-08-09 | 4.82 | 4.89 | 4.78 | 4.80 | 4.80 | qfq | 14,337,495 | 69,234,740 | -0.21% |
| 2023-08-08 | 4.93 | 4.94 | 4.78 | 4.81 | 4.81 | qfq | 17,014,402 | 81,952,931 | -24.84% |
| 2023-08-07 | 6.42 | 6.46 | 6.36 | 6.40 | 4.92 | qfq | 11,551,920 | 73,815,558 | -1.23% |
| 2023-08-04 | 6.43 | 6.50 | 6.40 | 6.48 | 4.98 | qfq | 12,311,908 | 79,487,184 | 0.47% |
| 2023-08-03 | 6.42 | 6.49 | 6.32 | 6.45 | 4.96 | qfq | 14,570,121 | 93,379,574 | 0.00% |
| 2023-08-02 | 6.52 | 6.55 | 6.42 | 6.45 | 4.96 | qfq | 11,992,860 | 77,647,026 | -1.38% |
| 2023-08-01 | 6.49 | 6.61 | 6.41 | 6.54 | 5.03 | qfq | 20,359,060 | 133,023,842 | 0.62% |
| 2023-07-31 | 6.29 | 6.50 | 6.28 | 6.50 | 5.00 | qfq | 23,491,314 | 150,858,846 | 3.50% |
| 2023-07-28 | 6.23 | 6.30 | 6.16 | 6.28 | 4.83 | qfq | 11,675,438 | 72,625,820 | 0.64% |
| 2023-07-27 | 6.32 | 6.36 | 6.22 | 6.24 | 4.80 | qfq | 11,266,719 | 70,753,449 | -1.11% |
| 2023-07-26 | 6.44 | 6.45 | 6.30 | 6.31 | 4.85 | qfq | 12,364,680 | 78,646,778 | -1.71% |
| 2023-07-25 | 6.44 | 6.50 | 6.35 | 6.42 | 4.94 | qfq | 13,619,628 | 87,614,637 | 1.26% |
| 2023-07-24 | 6.25 | 6.41 | 6.20 | 6.34 | 4.88 | qfq | 13,263,190 | 83,924,592 | 1.77% |
| 2023-07-21 | 6.20 | 6.30 | 6.17 | 6.23 | 4.79 | qfq | 7,344,473 | 45,700,695 | -0.16% |
| 2023-07-20 | 6.41 | 6.55 | 6.21 | 6.24 | 4.80 | qfq | 13,382,116 | 84,749,462 | -1.73% |
| 2023-07-19 | 6.26 | 6.36 | 6.23 | 6.35 | 4.88 | qfq | 9,899,432 | 62,533,674 | 0.79% |
| 2023-07-18 | 6.48 | 6.52 | 6.27 | 6.30 | 4.85 | qfq | 21,261,560 | 135,317,336 | -3.08% |
| 2023-07-17 | 6.36 | 6.51 | 6.06 | 6.50 | 5.00 | qfq | 21,760,456 | 137,798,471 | 0.00% |