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
天通股份600330.SH
最近收盘价19.222026-07-17
最近交易日2026-07-17
成交量（股）109,401,720
成交额（元）2,195,839,765
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.08 | — | — | — | 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 | 21.54 | 21.61 | 19.22 | 19.22 | 19.22 | qfq | 109,401,720 | 2,195,839,765 | -10.02% |
| 2026-07-16 | 22.40 | 22.99 | 21.10 | 21.36 | 21.36 | qfq | 86,729,021 | 1,909,682,477 | -8.83% |
| 2026-07-15 | 22.50 | 24.17 | 22.31 | 23.43 | 23.43 | qfq | 130,450,795 | 3,067,044,615 | 2.00% |
| 2026-07-14 | 21.55 | 23.15 | 21.10 | 22.97 | 22.97 | qfq | 95,017,075 | 2,111,418,326 | 6.79% |
| 2026-07-13 | 23.50 | 23.80 | 21.51 | 21.51 | 21.51 | qfq | 85,247,335 | 1,917,551,205 | -10.00% |
| 2026-07-10 | 25.27 | 25.88 | 23.89 | 23.90 | 23.90 | qfq | 100,424,783 | 2,506,947,301 | -4.86% |
| 2026-07-09 | 24.50 | 25.19 | 22.88 | 25.12 | 25.12 | qfq | 107,767,847 | 2,593,861,675 | 4.19% |
| 2026-07-08 | 25.25 | 25.76 | 23.80 | 24.11 | 24.11 | qfq | 71,090,729 | 1,742,380,365 | -4.02% |
| 2026-07-07 | 25.00 | 25.75 | 24.48 | 25.12 | 25.12 | qfq | 68,512,439 | 1,723,848,747 | 0.12% |
| 2026-07-06 | 26.49 | 26.79 | 24.58 | 25.09 | 25.09 | qfq | 87,052,549 | 2,220,315,229 | -4.53% |
| 2026-07-03 | 27.60 | 28.00 | 26.28 | 26.28 | 26.28 | qfq | 94,860,915 | 2,561,229,648 | -5.81% |
| 2026-07-02 | 28.60 | 29.58 | 27.57 | 27.90 | 27.90 | qfq | 101,520,012 | 2,884,373,758 | -6.81% |
| 2026-07-01 | 30.63 | 31.07 | 29.21 | 29.94 | 29.94 | qfq | 115,226,383 | 3,469,462,156 | -2.92% |
| 2026-06-30 | 30.06 | 31.74 | 29.30 | 30.84 | 30.84 | qfq | 113,169,889 | 3,476,514,428 | 2.32% |
| 2026-06-29 | 32.75 | 33.00 | 29.48 | 30.14 | 30.14 | qfq | 176,414,967 | 5,392,593,757 | -7.97% |
| 2026-06-26 | 36.52 | 37.37 | 32.34 | 32.75 | 32.75 | qfq | 240,096,290 | 8,312,212,192 | -8.01% |
| 2026-06-25 | 32.99 | 35.60 | 32.95 | 35.60 | 35.60 | qfq | 163,878,921 | 5,756,125,553 | 10.01% |
| 2026-06-24 | 31.99 | 33.92 | 31.11 | 32.36 | 32.36 | qfq | 126,243,057 | 4,097,736,837 | -0.40% |
| 2026-06-23 | 34.10 | 34.57 | 32.11 | 32.49 | 32.49 | qfq | 137,330,938 | 4,574,086,646 | -5.72% |
| 2026-06-22 | 33.55 | 35.00 | 32.55 | 34.46 | 34.46 | qfq | 180,732,297 | 6,116,536,461 | 4.81% |
| 2026-06-18 | 33.35 | 34.29 | 32.70 | 32.88 | 32.88 | qfq | 122,286,003 | 4,066,014,759 | -1.59% |
| 2026-06-17 | 31.70 | 33.80 | 31.68 | 33.41 | 33.41 | qfq | 139,089,631 | 4,576,435,892 | 3.15% |
| 2026-06-16 | 31.44 | 32.88 | 30.86 | 32.39 | 32.39 | qfq | 128,754,202 | 4,116,624,300 | 4.69% |
| 2026-06-15 | 29.15 | 31.05 | 28.41 | 30.94 | 30.94 | qfq | 158,248,271 | 4,788,541,680 | 9.52% |
| 2026-06-12 | 30.09 | 30.34 | 28.06 | 28.25 | 28.25 | qfq | 118,899,221 | 3,464,700,298 | -3.62% |
| 2026-06-11 | 28.75 | 30.73 | 28.75 | 29.31 | 29.31 | qfq | 142,237,520 | 4,224,390,226 | 0.79% |
| 2026-06-10 | 29.30 | 30.15 | 28.38 | 29.08 | 29.08 | qfq | 130,945,546 | 3,827,185,481 | -1.29% |
| 2026-06-09 | 27.80 | 29.46 | 27.06 | 29.46 | 29.46 | qfq | 150,335,595 | 4,281,613,919 | 10.01% |
| 2026-06-08 | 27.93 | 28.49 | 26.49 | 26.78 | 26.78 | qfq | 136,299,208 | 3,739,958,361 | -8.97% |
| 2026-06-05 | 29.47 | 32.16 | 29.15 | 29.42 | 29.42 | qfq | 187,950,167 | 5,743,916,336 | -1.18% |
| 2026-06-04 | 30.58 | 31.32 | 29.61 | 29.77 | 29.77 | qfq | 151,681,928 | 4,576,250,774 | -5.49% |
| 2026-06-03 | 33.29 | 33.70 | 30.51 | 31.50 | 31.50 | qfq | 192,774,361 | 6,247,064,630 | -1.56% |
| 2026-06-02 | 30.50 | 32.60 | 29.85 | 32.00 | 32.00 | qfq | 159,963,853 | 5,016,853,084 | 4.58% |
| 2026-06-01 | 32.14 | 32.50 | 29.46 | 30.60 | 30.60 | qfq | 191,972,906 | 5,844,921,661 | -6.51% |
| 2026-05-29 | 34.00 | 34.82 | 32.12 | 32.73 | 32.73 | qfq | 208,707,112 | 7,018,504,408 | -4.66% |
| 2026-05-28 | 30.50 | 34.33 | 29.59 | 34.33 | 34.33 | qfq | 221,872,273 | 7,164,189,662 | 10.00% |
| 2026-05-27 | 28.59 | 31.75 | 28.00 | 31.21 | 31.21 | qfq | 252,252,119 | 7,807,108,032 | 8.14% |
| 2026-05-26 | 30.76 | 31.25 | 28.29 | 28.86 | 28.86 | qfq | 160,266,916 | 4,715,994,058 | -7.82% |
| 2026-05-25 | 29.63 | 31.43 | 28.94 | 31.31 | 31.31 | qfq | 172,480,153 | 5,256,597,912 | 7.01% |
| 2026-05-22 | 28.10 | 29.88 | 27.90 | 29.26 | 29.26 | qfq | 141,065,407 | 4,061,720,993 | 6.40% |
| 2026-05-21 | 29.28 | 29.50 | 27.04 | 27.50 | 27.50 | qfq | 140,360,762 | 3,999,823,316 | -4.21% |
| 2026-05-20 | 29.39 | 29.45 | 28.10 | 28.71 | 28.71 | qfq | 114,485,057 | 3,289,714,117 | -2.61% |
| 2026-05-19 | 29.54 | 29.87 | 27.96 | 29.48 | 29.48 | qfq | 140,529,973 | 4,044,044,212 | -1.99% |
| 2026-05-18 | 29.00 | 30.77 | 29.00 | 30.08 | 30.08 | qfq | 144,260,513 | 4,329,424,099 | 1.90% |
| 2026-05-15 | 32.60 | 33.38 | 29.52 | 29.52 | 29.52 | qfq | 201,609,147 | 6,143,741,561 | -10.00% |
| 2026-05-14 | 34.39 | 35.55 | 32.46 | 32.80 | 32.80 | qfq | 206,641,870 | 7,018,266,555 | -6.47% |
| 2026-05-13 | 32.00 | 35.30 | 32.00 | 35.07 | 35.07 | qfq | 202,650,465 | 6,926,168,604 | 7.38% |
| 2026-05-12 | 33.97 | 34.00 | 31.03 | 32.66 | 32.66 | qfq | 243,712,415 | 7,891,805,541 | 1.81% |
| 2026-05-11 | 30.00 | 32.08 | 29.30 | 32.08 | 32.08 | qfq | 132,081,837 | 4,094,547,365 | 10.01% |
| 2026-05-08 | 27.80 | 30.19 | 27.51 | 29.16 | 29.16 | qfq | 205,057,061 | 5,942,398,861 | 4.22% |
| 2026-05-07 | 27.01 | 29.20 | 26.20 | 27.98 | 27.98 | qfq | 229,366,363 | 6,367,236,906 | 3.59% |
| 2026-05-06 | 27.10 | 27.86 | 26.59 | 27.01 | 27.01 | qfq | 273,203,082 | 7,422,643,623 | -3.16% |
| 2026-04-30 | 25.79 | 28.23 | 25.78 | 27.89 | 27.89 | qfq | 291,431,865 | 7,985,571,304 | 8.69% |
| 2026-04-29 | 25.80 | 27.20 | 25.56 | 25.66 | 25.66 | qfq | 174,071,188 | 4,536,366,899 | -2.88% |
| 2026-04-28 | 27.01 | 27.90 | 25.43 | 26.42 | 26.42 | qfq | 255,760,426 | 6,749,505,650 | -3.65% |
| 2026-04-27 | 27.60 | 28.48 | 26.84 | 27.42 | 27.42 | qfq | 261,454,859 | 7,228,661,917 | 5.91% |
| 2026-04-24 | 25.31 | 27.39 | 25.31 | 25.89 | 25.89 | qfq | 231,166,538 | 6,106,152,776 | 1.13% |
| 2026-04-23 | 26.98 | 27.53 | 25.51 | 25.60 | 25.60 | qfq | 290,180,347 | 7,638,715,905 | -1.04% |
| 2026-04-22 | 23.45 | 25.87 | 23.43 | 25.87 | 25.87 | qfq | 207,360,356 | 5,142,236,766 | 9.99% |
| 2026-04-21 | 23.90 | 25.21 | 23.42 | 23.52 | 23.52 | qfq | 387,139,024 | 9,371,609,167 | -1.59% |
| 2026-04-20 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | qfq | 30,982,683 | 740,486,124 | 9.99% |
| 2026-04-17 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | qfq | 37,758,389 | 820,489,793 | 10.03% |
| 2026-04-16 | 19.60 | 20.33 | 19.36 | 19.75 | 19.75 | qfq | 124,714,931 | 2,466,465,978 | -0.25% |
| 2026-04-15 | 20.56 | 20.61 | 19.70 | 19.80 | 19.80 | qfq | 134,801,105 | 2,711,600,704 | -3.93% |
| 2026-04-14 | 19.80 | 21.34 | 19.41 | 20.61 | 20.61 | qfq | 203,345,885 | 4,204,253,488 | 5.05% |
| 2026-04-13 | 18.86 | 20.10 | 18.84 | 19.62 | 19.62 | qfq | 186,710,631 | 3,614,579,941 | 3.26% |
| 2026-04-10 | 20.60 | 20.79 | 18.66 | 19.00 | 19.00 | qfq | 219,937,719 | 4,262,687,167 | -3.55% |
| 2026-04-09 | 17.63 | 19.70 | 17.63 | 19.70 | 19.70 | qfq | 100,414,683 | 1,881,494,933 | 9.99% |
| 2026-04-08 | 17.25 | 18.15 | 16.92 | 17.91 | 17.91 | qfq | 151,823,072 | 2,662,392,463 | 7.31% |
| 2026-04-07 | 17.15 | 17.26 | 16.42 | 16.69 | 16.69 | qfq | 111,215,375 | 1,868,095,017 | -1.88% |
| 2026-04-03 | 16.65 | 17.61 | 16.35 | 17.01 | 17.01 | qfq | 159,548,977 | 2,708,993,442 | 5.72% |
| 2026-04-02 | 16.10 | 17.17 | 16.01 | 16.09 | 16.09 | qfq | 133,458,031 | 2,203,108,710 | -1.41% |
| 2026-04-01 | 16.21 | 16.33 | 15.71 | 16.32 | 16.32 | qfq | 99,395,912 | 1,597,225,293 | 4.41% |
| 2026-03-31 | 16.32 | 16.40 | 15.40 | 15.63 | 15.63 | qfq | 123,794,711 | 1,954,001,289 | -5.73% |
| 2026-03-30 | 16.59 | 16.69 | 16.02 | 16.58 | 16.58 | qfq | 92,288,726 | 1,508,525,209 | -1.31% |
| 2026-03-27 | 15.80 | 17.26 | 15.66 | 16.80 | 16.80 | qfq | 110,823,935 | 1,833,879,446 | 3.96% |
| 2026-03-26 | 16.41 | 16.73 | 16.07 | 16.16 | 16.16 | qfq | 84,140,539 | 1,374,437,234 | -2.83% |
| 2026-03-25 | 16.50 | 17.07 | 16.21 | 16.63 | 16.63 | qfq | 120,384,189 | 2,007,328,294 | 3.55% |
| 2026-03-24 | 15.66 | 16.10 | 15.06 | 16.06 | 16.06 | qfq | 112,756,994 | 1,759,110,997 | 5.73% |
| 2026-03-23 | 15.79 | 16.25 | 14.98 | 15.19 | 15.19 | qfq | 134,760,217 | 2,106,836,309 | -7.60% |
| 2026-03-20 | 17.70 | 18.10 | 16.43 | 16.44 | 16.44 | qfq | 170,186,739 | 2,933,534,875 | -3.12% |
| 2026-03-19 | 16.40 | 17.87 | 16.38 | 16.97 | 16.97 | qfq | 171,476,655 | 2,949,166,058 | 0.89% |
| 2026-03-18 | 16.71 | 17.08 | 16.45 | 16.82 | 16.82 | qfq | 136,755,869 | 2,288,340,510 | -1.18% |
| 2026-03-17 | 19.00 | 19.06 | 17.02 | 17.02 | 17.02 | qfq | 147,175,021 | 2,547,858,395 | -9.99% |
| 2026-03-16 | 18.48 | 19.68 | 18.48 | 18.91 | 18.91 | qfq | 182,803,141 | 3,471,404,910 | 2.60% |
| 2026-03-13 | 19.80 | 20.14 | 18.20 | 18.43 | 18.43 | qfq | 183,691,563 | 3,456,164,507 | -3.96% |
| 2026-03-12 | 18.64 | 20.10 | 18.57 | 19.19 | 19.19 | qfq | 239,926,513 | 4,647,074,592 | 5.04% |
| 2026-03-11 | 17.97 | 18.94 | 17.96 | 18.27 | 18.27 | qfq | 247,610,007 | 4,595,554,101 | 6.10% |
| 2026-03-10 | 16.12 | 17.22 | 15.92 | 17.22 | 17.22 | qfq | 131,415,660 | 2,210,768,731 | 10.03% |
| 2026-03-09 | 15.70 | 15.78 | 14.80 | 15.65 | 15.65 | qfq | 131,071,172 | 1,999,662,536 | -3.87% |
| 2026-03-06 | 16.82 | 17.05 | 16.10 | 16.28 | 16.28 | qfq | 124,582,784 | 2,047,890,072 | -3.50% |
| 2026-03-05 | 17.80 | 17.98 | 16.53 | 16.87 | 16.87 | qfq | 174,494,465 | 3,002,489,869 | -3.49% |
| 2026-03-04 | 17.91 | 18.58 | 17.20 | 17.48 | 17.48 | qfq | 149,112,927 | 2,622,077,753 | -2.62% |
| 2026-03-03 | 17.99 | 19.00 | 16.60 | 17.95 | 17.95 | qfq | 211,829,220 | 3,793,060,969 | 1.76% |
| 2026-03-02 | 16.78 | 18.11 | 16.50 | 17.64 | 17.64 | qfq | 145,366,734 | 2,526,674,481 | 2.86% |
| 2026-02-27 | 17.00 | 17.38 | 16.81 | 17.15 | 17.15 | qfq | 100,342,099 | 1,714,638,945 | -2.33% |
| 2026-02-26 | 17.79 | 18.62 | 17.35 | 17.56 | 17.56 | qfq | 156,276,601 | 2,790,472,275 | 0.80% |
| 2026-02-25 | 18.81 | 18.81 | 17.31 | 17.42 | 17.42 | qfq | 154,237,504 | 2,728,475,939 | -4.70% |
| 2026-02-24 | 17.38 | 18.28 | 17.21 | 18.28 | 18.28 | qfq | 53,258,366 | 955,497,409 | 9.99% |
| 2026-02-13 | 17.63 | 18.38 | 16.58 | 16.62 | 16.62 | qfq | 141,371,416 | 2,408,404,642 | -7.67% |
| 2026-02-12 | 17.26 | 18.49 | 17.02 | 18.00 | 18.00 | qfq | 154,943,682 | 2,769,163,134 | 4.83% |
| 2026-02-11 | 17.27 | 18.20 | 17.11 | 17.17 | 17.17 | qfq | 143,689,524 | 2,525,229,514 | -0.06% |
| 2026-02-10 | 17.99 | 18.65 | 17.15 | 17.18 | 17.18 | qfq | 210,936,578 | 3,738,939,098 | 0.76% |
| 2026-02-09 | 16.55 | 17.05 | 15.75 | 17.05 | 17.05 | qfq | 140,083,827 | 2,305,029,440 | 10.00% |
| 2026-02-06 | 16.20 | 16.29 | 15.45 | 15.50 | 15.50 | qfq | 184,011,202 | 2,910,659,632 | -3.13% |
| 2026-02-05 | 15.80 | 16.80 | 15.25 | 16.00 | 16.00 | qfq | 305,315,579 | 4,895,770,645 | -5.55% |
| 2026-02-04 | 15.70 | 16.94 | 15.70 | 16.94 | 16.94 | qfq | 281,488,939 | 4,726,572,454 | 10.00% |
| 2026-02-03 | 14.28 | 15.40 | 14.28 | 15.40 | 15.40 | qfq | 69,911,377 | 1,062,629,808 | 10.00% |
| 2026-02-02 | 13.80 | 14.80 | 13.50 | 14.00 | 14.00 | qfq | 223,823,020 | 3,168,303,700 | 3.24% |
| 2026-01-30 | 12.31 | 13.56 | 12.02 | 13.56 | 13.56 | qfq | 140,879,399 | 1,829,205,129 | 9.98% |
| 2026-01-29 | 12.61 | 12.65 | 12.25 | 12.33 | 12.33 | qfq | 67,965,464 | 844,255,103 | -2.38% |
| 2026-01-28 | 13.07 | 13.09 | 12.55 | 12.63 | 12.63 | qfq | 70,280,126 | 893,371,568 | -3.44% |
| 2026-01-27 | 12.97 | 13.19 | 12.51 | 13.08 | 13.08 | qfq | 72,019,831 | 932,558,390 | 0.77% |
| 2026-01-26 | 13.62 | 13.67 | 12.88 | 12.98 | 12.98 | qfq | 104,642,243 | 1,381,214,705 | -4.84% |
| 2026-01-23 | 13.29 | 13.78 | 13.11 | 13.64 | 13.64 | qfq | 178,054,298 | 2,388,490,461 | 3.57% |
| 2026-01-22 | 12.30 | 13.17 | 12.22 | 13.17 | 13.17 | qfq | 145,452,495 | 1,893,117,926 | 10.03% |
| 2026-01-21 | 11.21 | 12.14 | 11.21 | 11.97 | 11.97 | qfq | 110,729,275 | 1,304,576,240 | 4.54% |
| 2026-01-20 | 12.12 | 12.32 | 11.45 | 11.45 | 11.45 | qfq | 109,216,854 | 1,277,059,432 | -9.98% |
| 2026-01-19 | 12.70 | 12.96 | 12.58 | 12.72 | 12.72 | qfq | 70,112,349 | 894,347,275 | -1.55% |
| 2026-01-16 | 13.08 | 13.37 | 12.40 | 12.92 | 12.92 | qfq | 129,810,967 | 1,670,568,146 | 2.22% |
| 2026-01-15 | 12.63 | 12.84 | 12.30 | 12.64 | 12.64 | qfq | 82,409,669 | 1,031,825,885 | -1.86% |
| 2026-01-14 | 13.25 | 13.57 | 12.67 | 12.88 | 12.88 | qfq | 135,946,264 | 1,777,147,419 | -3.52% |
| 2026-01-13 | 14.11 | 14.29 | 13.29 | 13.35 | 13.35 | qfq | 136,180,920 | 1,856,611,199 | -6.90% |
| 2026-01-12 | 13.93 | 14.67 | 13.83 | 14.34 | 14.34 | qfq | 152,332,980 | 2,175,150,436 | 2.94% |
| 2026-01-09 | 13.95 | 14.39 | 13.77 | 13.93 | 13.93 | qfq | 152,622,979 | 2,143,703,212 | -1.83% |
| 2026-01-08 | 13.61 | 14.55 | 13.50 | 14.19 | 14.19 | qfq | 209,233,489 | 2,937,988,391 | 4.26% |
| 2026-01-07 | 12.65 | 13.90 | 12.65 | 13.61 | 13.61 | qfq | 223,278,214 | 2,964,776,556 | 7.67% |
| 2026-01-06 | 12.90 | 12.90 | 12.50 | 12.64 | 12.64 | qfq | 107,498,078 | 1,359,771,222 | -2.54% |
| 2026-01-05 | 12.90 | 13.15 | 12.70 | 12.97 | 12.97 | qfq | 128,203,764 | 1,652,068,676 | -1.22% |
| 2025-12-31 | 12.92 | 13.57 | 12.85 | 13.13 | 13.13 | qfq | 163,764,700 | 2,159,990,462 | 2.82% |
| 2025-12-30 | 12.91 | 13.00 | 12.58 | 12.77 | 12.77 | qfq | 164,995,343 | 2,104,426,365 | -3.04% |
| 2025-12-29 | 13.76 | 13.93 | 13.00 | 13.17 | 13.17 | qfq | 254,699,060 | 3,402,217,573 | -4.22% |
| 2025-12-26 | 12.48 | 13.75 | 12.38 | 13.75 | 13.75 | qfq | 306,864,109 | 4,098,597,381 | 10.00% |
| 2025-12-25 | 13.05 | 13.10 | 12.27 | 12.50 | 12.50 | qfq | 200,500,167 | 2,518,707,879 | -4.14% |
| 2025-12-24 | 12.22 | 13.04 | 12.18 | 13.04 | 13.04 | qfq | 138,488,525 | 1,739,202,823 | 10.04% |
| 2025-12-23 | 12.00 | 12.13 | 11.76 | 11.85 | 11.85 | qfq | 108,091,806 | 1,288,812,582 | -1.25% |
| 2025-12-22 | 12.11 | 12.24 | 11.71 | 12.00 | 12.00 | qfq | 176,528,643 | 2,104,799,230 | 1.69% |
| 2025-12-19 | 10.80 | 11.80 | 10.65 | 11.80 | 11.80 | qfq | 175,602,826 | 2,005,323,747 | 9.97% |
| 2025-12-18 | 11.12 | 11.17 | 10.70 | 10.73 | 10.73 | qfq | 117,694,029 | 1,279,433,816 | -3.77% |
| 2025-12-17 | 10.35 | 11.32 | 10.32 | 11.15 | 11.15 | qfq | 179,490,486 | 1,954,419,025 | 5.39% |
| 2025-12-16 | 12.00 | 12.00 | 10.58 | 10.58 | 10.58 | qfq | 161,157,573 | 1,747,906,186 | -10.03% |
| 2025-12-15 | 11.77 | 11.97 | 11.44 | 11.76 | 11.76 | qfq | 149,253,551 | 1,751,449,128 | -2.65% |
| 2025-12-12 | 12.60 | 12.97 | 11.68 | 12.08 | 12.08 | qfq | 281,691,811 | 3,448,151,573 | -5.77% |
| 2025-12-11 | 13.00 | 13.27 | 12.10 | 12.82 | 12.82 | qfq | 348,165,833 | 4,452,269,330 | 3.05% |
| 2025-12-10 | 11.60 | 12.44 | 11.45 | 12.44 | 12.44 | qfq | 250,133,943 | 3,027,693,428 | 9.99% |
| 2025-12-09 | 10.28 | 11.31 | 10.18 | 11.31 | 11.31 | qfq | 158,286,288 | 1,700,080,618 | 10.02% |
| 2025-12-08 | 9.89 | 10.51 | 9.89 | 10.28 | 10.28 | qfq | 88,404,362 | 903,490,619 | 4.05% |
| 2025-12-05 | 9.52 | 10.12 | 9.44 | 9.88 | 9.88 | qfq | 68,275,654 | 674,909,093 | 2.92% |
| 2025-12-04 | 9.50 | 9.70 | 9.36 | 9.60 | 9.60 | qfq | 32,703,400 | 311,768,489 | 0.73% |
| 2025-12-03 | 9.65 | 9.69 | 9.46 | 9.53 | 9.53 | qfq | 29,150,728 | 278,079,089 | -1.55% |
| 2025-12-02 | 9.76 | 9.79 | 9.62 | 9.68 | 9.68 | qfq | 23,642,132 | 228,880,431 | -1.33% |
| 2025-12-01 | 9.79 | 9.90 | 9.66 | 9.81 | 9.81 | qfq | 37,440,200 | 366,720,658 | 0.82% |
| 2025-11-28 | 9.75 | 9.87 | 9.58 | 9.73 | 9.73 | qfq | 47,232,270 | 458,163,894 | -0.82% |
| 2025-11-27 | 9.56 | 10.09 | 9.54 | 9.81 | 9.81 | qfq | 78,872,550 | 777,912,312 | 1.76% |
| 2025-11-26 | 9.40 | 9.85 | 9.32 | 9.64 | 9.64 | qfq | 59,182,404 | 568,551,602 | 1.69% |
| 2025-11-25 | 9.06 | 9.74 | 9.02 | 9.48 | 9.48 | qfq | 60,977,149 | 577,823,399 | 4.87% |
| 2025-11-24 | 8.94 | 9.08 | 8.87 | 9.04 | 9.04 | qfq | 30,938,578 | 277,759,466 | 2.61% |
| 2025-11-21 | 9.17 | 9.22 | 8.81 | 8.81 | 8.81 | qfq | 39,970,374 | 357,977,657 | -4.96% |
| 2025-11-20 | 9.45 | 9.51 | 9.26 | 9.27 | 9.27 | qfq | 23,728,531 | 222,247,265 | -0.75% |
| 2025-11-19 | 9.42 | 9.54 | 9.27 | 9.34 | 9.34 | qfq | 26,630,415 | 249,318,432 | -1.37% |
| 2025-11-18 | 9.80 | 9.80 | 9.41 | 9.47 | 9.47 | qfq | 42,434,492 | 403,910,668 | -3.56% |
| 2025-11-17 | 9.57 | 9.86 | 9.54 | 9.82 | 9.82 | qfq | 36,713,334 | 356,223,105 | 2.29% |
| 2025-11-14 | 9.69 | 9.75 | 9.55 | 9.60 | 9.60 | qfq | 24,548,603 | 236,986,522 | -1.44% |
| 2025-11-13 | 9.60 | 9.85 | 9.60 | 9.74 | 9.74 | qfq | 28,452,890 | 277,598,460 | 1.14% |
| 2025-11-12 | 9.93 | 9.93 | 9.50 | 9.63 | 9.63 | qfq | 38,952,285 | 376,317,856 | -2.92% |
| 2025-11-11 | 9.90 | 10.08 | 9.89 | 9.92 | 9.92 | qfq | 27,832,664 | 277,410,212 | 0.20% |
| 2025-11-10 | 10.03 | 10.12 | 9.81 | 9.90 | 9.90 | qfq | 33,081,763 | 328,091,034 | -1.49% |
| 2025-11-07 | 9.97 | 10.20 | 9.83 | 10.05 | 10.05 | qfq | 33,653,135 | 338,444,365 | 0.40% |
| 2025-11-06 | 9.88 | 10.13 | 9.88 | 10.01 | 10.01 | qfq | 29,546,517 | 295,064,514 | 1.11% |
| 2025-11-05 | 9.64 | 9.95 | 9.60 | 9.90 | 9.90 | qfq | 34,087,253 | 336,094,320 | 1.23% |
| 2025-11-04 | 10.20 | 10.23 | 9.69 | 9.78 | 9.78 | qfq | 69,571,323 | 687,928,274 | -4.68% |
| 2025-11-03 | 10.38 | 10.40 | 10.05 | 10.26 | 10.26 | qfq | 38,834,540 | 395,428,843 | -0.10% |
| 2025-10-31 | 10.23 | 10.47 | 10.20 | 10.27 | 10.27 | qfq | 37,188,603 | 383,474,382 | 0.10% |
| 2025-10-30 | 10.37 | 10.43 | 10.16 | 10.26 | 10.26 | qfq | 47,215,949 | 485,280,807 | -1.82% |
| 2025-10-29 | 10.17 | 10.55 | 10.17 | 10.45 | 10.45 | qfq | 50,838,967 | 529,050,130 | 2.15% |
| 2025-10-28 | 10.40 | 10.48 | 10.18 | 10.23 | 10.23 | qfq | 78,098,978 | 803,917,436 | -5.01% |
| 2025-10-27 | 10.73 | 11.06 | 10.71 | 10.77 | 10.77 | qfq | 62,824,007 | 682,577,245 | 1.13% |
| 2025-10-24 | 10.50 | 10.68 | 10.45 | 10.65 | 10.65 | qfq | 49,599,957 | 524,520,031 | 1.43% |
| 2025-10-23 | 10.62 | 10.64 | 10.23 | 10.50 | 10.50 | qfq | 53,815,949 | 560,141,428 | -1.50% |
| 2025-10-22 | 10.43 | 10.87 | 10.29 | 10.66 | 10.66 | qfq | 86,311,432 | 917,792,042 | 2.21% |
| 2025-10-21 | 10.18 | 10.56 | 10.05 | 10.43 | 10.43 | qfq | 63,304,571 | 653,672,022 | 2.25% |
| 2025-10-20 | 10.02 | 10.32 | 10.01 | 10.20 | 10.20 | qfq | 59,985,468 | 610,267,453 | 2.93% |
| 2025-10-17 | 10.38 | 10.47 | 9.88 | 9.91 | 9.91 | qfq | 71,611,618 | 724,265,507 | -1.78% |
| 2025-10-16 | 10.33 | 10.34 | 9.98 | 10.09 | 10.09 | qfq | 47,749,774 | 483,465,881 | -2.42% |
| 2025-10-15 | 10.27 | 10.41 | 10.15 | 10.34 | 10.34 | qfq | 43,345,222 | 445,276,249 | 0.19% |
| 2025-10-14 | 10.82 | 10.88 | 10.20 | 10.32 | 10.32 | qfq | 65,335,149 | 688,289,207 | -4.18% |
| 2025-10-13 | 10.07 | 10.79 | 10.02 | 10.77 | 10.77 | qfq | 64,437,243 | 675,394,728 | 2.09% |
| 2025-10-10 | 11.10 | 11.10 | 10.50 | 10.55 | 10.55 | qfq | 80,567,744 | 864,018,354 | -5.38% |
| 2025-10-09 | 10.92 | 11.34 | 10.92 | 11.15 | 11.15 | qfq | 85,626,011 | 959,053,193 | 2.67% |
| 2025-09-30 | 11.16 | 11.18 | 10.85 | 10.86 | 10.86 | qfq | 77,393,247 | 849,771,063 | -2.07% |
| 2025-09-29 | 10.95 | 11.27 | 10.93 | 11.09 | 11.09 | qfq | 78,454,728 | 872,213,073 | 2.40% |
| 2025-09-26 | 11.22 | 11.36 | 10.83 | 10.83 | 10.83 | qfq | 113,809,530 | 1,252,589,701 | -4.83% |
| 2025-09-25 | 11.66 | 11.90 | 11.38 | 11.38 | 11.38 | qfq | 130,797,723 | 1,523,938,814 | -3.31% |
| 2025-09-24 | 11.67 | 12.03 | 11.56 | 11.77 | 11.77 | qfq | 130,250,753 | 1,532,579,477 | -0.25% |
| 2025-09-23 | 12.44 | 12.82 | 11.46 | 11.80 | 11.80 | qfq | 200,847,478 | 2,400,973,846 | -4.76% |
| 2025-09-22 | 12.87 | 12.87 | 12.24 | 12.39 | 12.39 | qfq | 256,031,887 | 3,211,264,780 | -2.67% |
| 2025-09-19 | 11.50 | 12.73 | 11.46 | 12.73 | 12.73 | qfq | 204,436,159 | 2,573,137,016 | 10.03% |
| 2025-09-18 | 11.31 | 11.95 | 11.07 | 11.57 | 11.57 | qfq | 197,977,464 | 2,286,121,271 | 0.87% |
| 2025-09-17 | 11.30 | 11.84 | 11.14 | 11.47 | 11.47 | qfq | 142,593,492 | 1,645,409,924 | 0.61% |
| 2025-09-16 | 11.20 | 11.44 | 11.03 | 11.40 | 11.40 | qfq | 159,293,928 | 1,797,799,000 | 1.60% |
| 2025-09-15 | 10.87 | 11.40 | 10.78 | 11.22 | 11.22 | qfq | 175,418,307 | 1,959,951,204 | 4.86% |
| 2025-09-12 | 10.81 | 11.01 | 10.61 | 10.70 | 10.70 | qfq | 154,107,325 | 1,661,880,241 | -1.92% |
| 2025-09-11 | 10.40 | 11.19 | 10.20 | 10.91 | 10.91 | qfq | 208,706,973 | 2,237,179,655 | 5.00% |
| 2025-09-10 | 10.80 | 11.06 | 10.30 | 10.39 | 10.39 | qfq | 214,700,772 | 2,279,714,334 | -3.44% |
| 2025-09-09 | 11.59 | 11.97 | 10.71 | 10.76 | 10.76 | qfq | 296,259,275 | 3,353,152,717 | -7.24% |
| 2025-09-08 | 13.00 | 13.31 | 11.60 | 11.60 | 11.60 | qfq | 421,311,718 | 5,247,495,108 | -4.13% |
| 2025-09-05 | 10.90 | 12.10 | 10.58 | 12.10 | 12.10 | qfq | 310,779,730 | 3,563,376,817 | 10.00% |
| 2025-09-04 | 11.66 | 11.66 | 10.93 | 11.00 | 11.00 | qfq | 376,730,888 | 4,324,172,108 | 3.77% |
| 2025-09-03 | 10.17 | 11.11 | 9.83 | 10.60 | 10.60 | qfq | 250,466,689 | 2,648,635,427 | 4.95% |
| 2025-09-02 | 9.95 | 10.67 | 9.81 | 10.10 | 10.10 | qfq | 180,452,291 | 1,826,107,380 | 0.50% |
| 2025-09-01 | 9.66 | 10.32 | 9.48 | 10.05 | 10.05 | qfq | 184,342,326 | 1,828,045,855 | 5.79% |
| 2025-08-29 | 9.49 | 9.98 | 9.30 | 9.50 | 9.50 | qfq | 195,791,412 | 1,895,844,115 | 4.74% |
| 2025-08-28 | 8.51 | 9.10 | 8.49 | 9.07 | 9.07 | qfq | 107,247,177 | 947,868,945 | 6.21% |
| 2025-08-27 | 8.83 | 8.89 | 8.53 | 8.54 | 8.54 | qfq | 70,893,273 | 621,066,590 | -3.39% |
| 2025-08-26 | 8.95 | 8.95 | 8.76 | 8.84 | 8.84 | qfq | 70,093,042 | 619,932,493 | -2.64% |
| 2025-08-25 | 8.96 | 9.19 | 8.89 | 9.08 | 9.08 | qfq | 108,958,674 | 987,119,777 | 2.71% |
| 2025-08-22 | 8.77 | 8.92 | 8.74 | 8.84 | 8.84 | qfq | 65,724,970 | 579,812,406 | 0.91% |
| 2025-08-21 | 9.00 | 9.08 | 8.69 | 8.76 | 8.76 | qfq | 76,869,836 | 679,398,844 | -3.10% |
| 2025-08-20 | 9.13 | 9.27 | 8.88 | 9.04 | 9.04 | qfq | 90,929,197 | 819,567,262 | -1.31% |
| 2025-08-19 | 9.65 | 9.66 | 9.12 | 9.16 | 9.16 | qfq | 172,187,153 | 1,597,311,386 | -2.97% |
| 2025-08-18 | 8.83 | 9.44 | 8.75 | 9.44 | 9.44 | qfq | 178,805,647 | 1,647,700,753 | 10.02% |
| 2025-08-15 | 8.28 | 8.75 | 8.28 | 8.58 | 8.58 | qfq | 96,603,924 | 825,752,903 | 2.51% |
| 2025-08-14 | 8.20 | 8.69 | 8.20 | 8.37 | 8.37 | qfq | 119,875,022 | 1,015,600,482 | 3.85% |
| 2025-08-13 | 7.96 | 8.08 | 7.92 | 8.06 | 8.06 | qfq | 43,483,300 | 347,934,662 | 1.51% |
| 2025-08-12 | 8.05 | 8.08 | 7.90 | 7.94 | 7.94 | qfq | 31,770,228 | 252,534,264 | -1.37% |
| 2025-08-11 | 7.90 | 8.11 | 7.89 | 8.05 | 8.05 | qfq | 39,103,661 | 314,126,561 | 1.51% |
| 2025-08-08 | 7.94 | 8.03 | 7.90 | 7.93 | 7.93 | qfq | 24,874,367 | 197,677,213 | -0.75% |
| 2025-08-07 | 8.02 | 8.07 | 7.83 | 7.99 | 7.99 | qfq | 47,475,862 | 377,219,001 | -0.25% |
| 2025-08-06 | 7.88 | 8.04 | 7.85 | 8.01 | 8.01 | qfq | 48,173,994 | 384,309,380 | 1.65% |
| 2025-08-05 | 7.88 | 7.95 | 7.82 | 7.88 | 7.88 | qfq | 30,319,288 | 238,613,737 | 0.38% |
| 2025-08-04 | 7.81 | 7.87 | 7.76 | 7.85 | 7.85 | qfq | 35,000,101 | 273,184,124 | -0.63% |
| 2025-08-01 | 8.00 | 8.04 | 7.86 | 7.90 | 7.90 | qfq | 51,585,169 | 409,141,829 | -1.86% |
| 2025-07-31 | 8.05 | 8.27 | 7.99 | 8.05 | 8.05 | qfq | 84,480,736 | 686,628,409 | -0.74% |
| 2025-07-30 | 8.42 | 8.75 | 7.97 | 8.11 | 8.11 | qfq | 136,186,556 | 1,122,316,242 | -1.82% |
| 2025-07-29 | 7.81 | 8.57 | 7.80 | 8.26 | 8.26 | qfq | 175,475,105 | 1,459,215,807 | 6.03% |
| 2025-07-28 | 7.82 | 7.82 | 7.74 | 7.79 | 7.79 | qfq | 25,261,705 | 196,670,853 | 0.26% |
| 2025-07-25 | 7.84 | 7.87 | 7.76 | 7.77 | 7.77 | qfq | 30,983,802 | 241,298,071 | -1.02% |
| 2025-07-24 | 7.56 | 7.87 | 7.55 | 7.85 | 7.85 | qfq | 55,551,400 | 431,828,548 | 3.43% |
| 2025-07-23 | 7.65 | 7.69 | 7.55 | 7.59 | 7.59 | qfq | 28,233,763 | 214,790,479 | -0.91% |
| 2025-07-22 | 7.53 | 7.72 | 7.52 | 7.66 | 7.66 | qfq | 41,455,463 | 316,483,940 | 1.46% |
| 2025-07-21 | 7.53 | 7.60 | 7.46 | 7.55 | 7.55 | qfq | 28,648,051 | 216,270,500 | 0.27% |
| 2025-07-18 | 7.42 | 7.56 | 7.41 | 7.53 | 7.53 | qfq | 32,996,586 | 247,519,789 | 0.67% |
| 2025-07-17 | 7.31 | 7.68 | 7.28 | 7.48 | 7.48 | qfq | 43,313,017 | 324,024,442 | 2.19% |
| 2025-07-16 | 7.40 | 7.42 | 7.28 | 7.32 | 7.32 | qfq | 21,495,555 | 157,651,758 | -0.54% |
| 2025-07-15 | 7.35 | 7.49 | 7.30 | 7.36 | 7.36 | qfq | 29,401,559 | 217,622,278 | -0.14% |
| 2025-07-14 | 7.40 | 7.49 | 7.35 | 7.37 | 7.37 | qfq | 29,942,241 | 221,646,394 | -1.07% |
| 2025-07-11 | 7.37 | 7.54 | 7.33 | 7.45 | 7.45 | qfq | 50,399,485 | 374,899,201 | 1.50% |
| 2025-07-10 | 7.28 | 7.40 | 7.24 | 7.34 | 7.34 | qfq | 28,938,167 | 212,419,069 | 1.10% |
| 2025-07-09 | 7.40 | 7.40 | 7.23 | 7.26 | 7.26 | qfq | 24,796,880 | 180,727,657 | -0.82% |
| 2025-07-08 | 7.09 | 7.34 | 7.09 | 7.32 | 7.32 | qfq | 34,984,744 | 253,555,515 | 2.95% |
| 2025-07-07 | 7.10 | 7.12 | 7.06 | 7.11 | 7.11 | qfq | 10,091,112 | 71,560,777 | 0.00% |
| 2025-07-04 | 7.20 | 7.20 | 7.09 | 7.11 | 7.11 | qfq | 15,480,005 | 110,317,821 | -1.11% |
| 2025-07-03 | 7.15 | 7.22 | 7.12 | 7.19 | 7.19 | qfq | 16,656,507 | 119,442,512 | 0.42% |
| 2025-07-02 | 7.17 | 7.17 | 7.10 | 7.16 | 7.16 | qfq | 16,478,340 | 117,479,927 | -0.28% |
| 2025-07-01 | 7.18 | 7.19 | 7.09 | 7.18 | 7.18 | qfq | 17,029,323 | 121,653,933 | 0.14% |
| 2025-06-30 | 7.11 | 7.18 | 7.09 | 7.17 | 7.17 | qfq | 16,513,626 | 118,057,275 | 0.84% |
| 2025-06-27 | 7.15 | 7.16 | 7.10 | 7.11 | 7.11 | qfq | 16,864,465 | 120,150,439 | 0.00% |
| 2025-06-26 | 7.13 | 7.18 | 7.08 | 7.11 | 7.11 | qfq | 18,639,260 | 132,862,628 | -0.14% |
| 2025-06-25 | 7.09 | 7.14 | 7.05 | 7.12 | 7.12 | qfq | 19,338,446 | 137,291,834 | 0.28% |
| 2025-06-24 | 6.97 | 7.10 | 6.93 | 7.10 | 7.10 | qfq | 18,739,080 | 132,446,922 | 2.01% |
| 2025-06-23 | 6.84 | 6.97 | 6.81 | 6.96 | 6.96 | qfq | 13,247,217 | 91,756,734 | 1.02% |
| 2025-06-20 | 6.90 | 7.00 | 6.87 | 6.89 | 6.89 | qfq | 14,660,840 | 101,832,097 | 0.15% |
| 2025-06-19 | 6.95 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 13,548,680 | 93,302,999 | -1.29% |
| 2025-06-18 | 7.03 | 7.05 | 6.91 | 6.97 | 6.97 | qfq | 16,157,860 | 112,364,856 | -1.41% |
| 2025-06-17 | 7.08 | 7.12 | 7.02 | 7.07 | 7.07 | qfq | 15,593,460 | 110,139,835 | -0.14% |
| 2025-06-16 | 7.01 | 7.10 | 6.98 | 7.08 | 7.08 | qfq | 17,103,027 | 120,563,751 | 0.00% |
| 2025-06-13 | 7.08 | 7.22 | 7.05 | 7.08 | 7.08 | qfq | 27,788,700 | 197,735,271 | -0.42% |
| 2025-06-12 | 7.01 | 7.16 | 7.00 | 7.11 | 7.11 | qfq | 34,332,916 | 243,044,690 | 0.85% |
| 2025-06-11 | 6.86 | 7.20 | 6.85 | 7.05 | 7.05 | qfq | 47,020,876 | 332,215,837 | 2.92% |
| 2025-06-10 | 6.93 | 6.95 | 6.81 | 6.85 | 6.85 | qfq | 15,194,193 | 104,247,845 | -1.01% |
| 2025-06-09 | 6.85 | 6.96 | 6.81 | 6.92 | 6.92 | qfq | 19,339,208 | 133,503,000 | 1.02% |
| 2025-06-06 | 6.83 | 6.85 | 6.79 | 6.85 | 6.85 | qfq | 9,407,732 | 64,279,427 | 0.29% |
| 2025-06-05 | 6.72 | 6.84 | 6.71 | 6.83 | 6.83 | qfq | 14,980,342 | 101,896,534 | 1.79% |
| 2025-06-04 | 6.65 | 6.75 | 6.64 | 6.71 | 6.71 | qfq | 9,553,520 | 64,124,320 | 1.05% |
| 2025-06-03 | 6.60 | 6.67 | 6.58 | 6.64 | 6.64 | qfq | 8,719,017 | 57,882,487 | 0.00% |
| 2025-05-30 | 6.76 | 6.76 | 6.62 | 6.64 | 6.64 | qfq | 10,868,529 | 72,379,652 | -2.21% |
| 2025-05-29 | 6.67 | 6.83 | 6.67 | 6.79 | 6.77 | qfq | 13,798,619 | 93,511,422 | 1.95% |
| 2025-05-28 | 6.66 | 6.69 | 6.63 | 6.66 | 6.64 | qfq | 6,476,034 | 43,100,915 | 0.00% |
| 2025-05-27 | 6.67 | 6.70 | 6.60 | 6.66 | 6.64 | qfq | 9,323,326 | 61,950,192 | -0.75% |
| 2025-05-26 | 6.67 | 6.75 | 6.65 | 6.71 | 6.69 | qfq | 9,212,302 | 61,791,065 | 1.05% |
| 2025-05-23 | 6.68 | 6.81 | 6.63 | 6.64 | 6.62 | qfq | 10,703,717 | 71,902,392 | -1.04% |
| 2025-05-22 | 6.78 | 6.83 | 6.69 | 6.71 | 6.69 | qfq | 9,471,450 | 64,068,462 | -1.32% |
| 2025-05-21 | 6.84 | 6.85 | 6.79 | 6.80 | 6.78 | qfq | 7,775,394 | 52,974,845 | -0.58% |
| 2025-05-20 | 6.81 | 6.84 | 6.77 | 6.84 | 6.82 | qfq | 7,921,955 | 53,940,147 | 0.29% |
| 2025-05-19 | 6.81 | 6.83 | 6.72 | 6.82 | 6.80 | qfq | 8,342,740 | 56,599,933 | 0.44% |
| 2025-05-16 | 6.78 | 6.88 | 6.78 | 6.79 | 6.77 | qfq | 9,879,724 | 67,399,316 | 0.15% |
| 2025-05-15 | 6.86 | 6.89 | 6.78 | 6.78 | 6.76 | qfq | 11,067,236 | 75,415,953 | -1.45% |
| 2025-05-14 | 6.87 | 6.93 | 6.84 | 6.88 | 6.86 | qfq | 9,971,821 | 68,608,999 | 0.00% |
| 2025-05-13 | 7.00 | 7.03 | 6.87 | 6.88 | 6.86 | qfq | 14,212,320 | 98,464,707 | -1.29% |
| 2025-05-12 | 6.89 | 6.97 | 6.87 | 6.97 | 6.95 | qfq | 14,920,501 | 103,435,323 | 1.90% |
| 2025-05-09 | 6.82 | 6.86 | 6.75 | 6.84 | 6.82 | qfq | 11,926,601 | 81,253,615 | 0.15% |
| 2025-05-08 | 6.75 | 6.85 | 6.74 | 6.83 | 6.81 | qfq | 12,828,137 | 87,417,943 | 0.89% |
| 2025-05-07 | 6.86 | 6.89 | 6.71 | 6.77 | 6.75 | qfq | 14,883,001 | 100,914,269 | -0.15% |
| 2025-05-06 | 6.54 | 6.79 | 6.51 | 6.78 | 6.76 | qfq | 22,744,117 | 152,357,068 | 4.31% |
| 2025-04-30 | 6.46 | 6.55 | 6.46 | 6.50 | 6.48 | qfq | 11,615,786 | 75,709,201 | 0.78% |
| 2025-04-29 | 6.35 | 6.49 | 6.33 | 6.45 | 6.43 | qfq | 16,419,047 | 105,732,188 | 2.22% |
| 2025-04-28 | 6.41 | 6.43 | 6.30 | 6.31 | 6.29 | qfq | 12,099,824 | 76,710,412 | -1.71% |
| 2025-04-25 | 6.40 | 6.48 | 6.39 | 6.42 | 6.40 | qfq | 9,287,847 | 59,834,058 | 0.31% |
| 2025-04-24 | 6.50 | 6.50 | 6.37 | 6.40 | 6.38 | qfq | 12,003,001 | 77,123,222 | -1.54% |
| 2025-04-23 | 6.46 | 6.53 | 6.44 | 6.50 | 6.48 | qfq | 14,777,458 | 95,903,798 | 1.09% |
| 2025-04-22 | 6.47 | 6.47 | 6.39 | 6.43 | 6.41 | qfq | 10,782,381 | 69,271,528 | -0.46% |
| 2025-04-21 | 6.40 | 6.49 | 6.37 | 6.46 | 6.44 | qfq | 11,048,500 | 71,277,157 | 0.62% |
| 2025-04-18 | 6.38 | 6.47 | 6.32 | 6.42 | 6.40 | qfq | 9,968,252 | 63,667,940 | -0.16% |
| 2025-04-17 | 6.40 | 6.51 | 6.37 | 6.43 | 6.41 | qfq | 9,362,580 | 60,464,730 | 0.00% |
| 2025-04-16 | 6.50 | 6.53 | 6.32 | 6.43 | 6.41 | qfq | 11,540,884 | 74,132,863 | -1.38% |
| 2025-04-15 | 6.63 | 6.63 | 6.50 | 6.52 | 6.50 | qfq | 10,904,200 | 71,266,473 | -1.36% |
| 2025-04-14 | 6.72 | 6.72 | 6.58 | 6.61 | 6.59 | qfq | 16,664,420 | 110,627,529 | 0.46% |
| 2025-04-11 | 6.42 | 6.66 | 6.38 | 6.58 | 6.56 | qfq | 21,276,401 | 139,196,170 | 2.17% |
| 2025-04-10 | 6.47 | 6.61 | 6.43 | 6.44 | 6.42 | qfq | 22,445,998 | 145,914,300 | 1.42% |
| 2025-04-09 | 6.20 | 6.41 | 5.90 | 6.35 | 6.33 | qfq | 26,496,169 | 164,544,523 | 0.79% |
| 2025-04-08 | 6.27 | 6.44 | 6.22 | 6.30 | 6.28 | qfq | 28,745,458 | 181,166,944 | -0.63% |
| 2025-04-07 | 6.65 | 6.75 | 6.34 | 6.34 | 6.32 | qfq | 27,150,860 | 175,403,109 | -9.94% |
| 2025-04-03 | 7.04 | 7.12 | 6.99 | 7.04 | 7.02 | qfq | 13,429,076 | 94,597,425 | -0.85% |
| 2025-04-02 | 7.11 | 7.14 | 7.07 | 7.10 | 7.08 | qfq | 9,350,712 | 66,447,181 | -0.14% |
| 2025-04-01 | 7.10 | 7.16 | 7.09 | 7.11 | 7.09 | qfq | 10,929,953 | 77,864,333 | 0.28% |
| 2025-03-31 | 7.18 | 7.23 | 7.04 | 7.09 | 7.07 | qfq | 17,339,533 | 123,425,184 | -2.07% |
| 2025-03-28 | 7.31 | 7.38 | 7.21 | 7.24 | 7.22 | qfq | 14,020,847 | 102,227,557 | -1.09% |
| 2025-03-27 | 7.30 | 7.38 | 7.19 | 7.32 | 7.30 | qfq | 17,194,840 | 125,483,592 | -0.54% |
| 2025-03-26 | 7.29 | 7.43 | 7.28 | 7.36 | 7.34 | qfq | 16,202,700 | 119,491,996 | 0.82% |
| 2025-03-25 | 7.23 | 7.34 | 7.20 | 7.30 | 7.28 | qfq | 17,142,205 | 124,914,332 | 1.11% |
| 2025-03-24 | 7.33 | 7.36 | 7.10 | 7.22 | 7.20 | qfq | 24,421,575 | 176,020,701 | -1.50% |
| 2025-03-21 | 7.40 | 7.52 | 7.32 | 7.33 | 7.31 | qfq | 24,548,563 | 181,817,652 | -0.81% |
| 2025-03-20 | 7.45 | 7.49 | 7.38 | 7.39 | 7.37 | qfq | 16,922,748 | 125,809,553 | -0.81% |
| 2025-03-19 | 7.53 | 7.53 | 7.41 | 7.45 | 7.43 | qfq | 20,794,706 | 154,766,246 | -1.19% |
| 2025-03-18 | 7.52 | 7.60 | 7.50 | 7.54 | 7.52 | qfq | 19,605,400 | 147,883,674 | 0.27% |
| 2025-03-17 | 7.59 | 7.62 | 7.49 | 7.52 | 7.50 | qfq | 28,559,932 | 215,309,284 | -1.05% |
| 2025-03-14 | 7.58 | 7.63 | 7.49 | 7.60 | 7.58 | qfq | 26,539,422 | 201,032,388 | 0.26% |
| 2025-03-13 | 7.73 | 7.76 | 7.49 | 7.58 | 7.56 | qfq | 35,403,206 | 267,991,369 | -1.94% |
| 2025-03-12 | 7.83 | 7.89 | 7.70 | 7.73 | 7.71 | qfq | 45,735,074 | 356,438,345 | -1.28% |
| 2025-03-11 | 7.56 | 7.84 | 7.54 | 7.83 | 7.80 | qfq | 55,862,219 | 432,582,292 | 2.35% |
| 2025-03-10 | 7.53 | 7.72 | 7.50 | 7.65 | 7.63 | qfq | 45,022,422 | 342,884,825 | 0.66% |
| 2025-03-07 | 7.55 | 7.80 | 7.54 | 7.60 | 7.58 | qfq | 85,638,854 | 655,428,778 | 3.83% |
| 2025-03-06 | 7.23 | 7.34 | 7.20 | 7.32 | 7.30 | qfq | 27,318,349 | 198,914,190 | 1.67% |
| 2025-03-05 | 7.28 | 7.28 | 7.12 | 7.20 | 7.18 | qfq | 22,421,467 | 160,798,783 | -0.69% |
| 2025-03-04 | 7.17 | 7.27 | 7.17 | 7.25 | 7.23 | qfq | 20,782,479 | 150,161,506 | -0.14% |
| 2025-03-03 | 7.27 | 7.42 | 7.21 | 7.26 | 7.24 | qfq | 29,704,616 | 217,438,262 | 0.55% |
| 2025-02-28 | 7.29 | 7.40 | 7.17 | 7.22 | 7.20 | qfq | 40,049,699 | 291,504,907 | -1.63% |
| 2025-02-27 | 7.37 | 7.57 | 7.27 | 7.34 | 7.32 | qfq | 53,708,566 | 399,498,815 | 0.96% |
| 2025-02-26 | 7.18 | 7.29 | 7.11 | 7.27 | 7.25 | qfq | 27,801,532 | 201,108,379 | 1.54% |
| 2025-02-25 | 7.14 | 7.22 | 7.09 | 7.16 | 7.14 | qfq | 14,895,185 | 106,706,190 | -0.56% |
| 2025-02-24 | 7.25 | 7.26 | 7.15 | 7.20 | 7.18 | qfq | 18,867,978 | 135,944,871 | -0.55% |
| 2025-02-21 | 7.17 | 7.26 | 7.14 | 7.24 | 7.22 | qfq | 25,227,166 | 181,897,271 | 0.98% |
| 2025-02-20 | 7.09 | 7.23 | 7.03 | 7.17 | 7.15 | qfq | 25,318,445 | 180,748,485 | 1.13% |
| 2025-02-19 | 6.88 | 7.11 | 6.86 | 7.09 | 7.07 | qfq | 21,960,173 | 154,019,382 | 3.05% |
| 2025-02-18 | 7.03 | 7.09 | 6.84 | 6.88 | 6.86 | qfq | 20,725,077 | 144,291,284 | -2.13% |
| 2025-02-17 | 7.06 | 7.10 | 7.00 | 7.03 | 7.01 | qfq | 18,366,400 | 129,484,709 | 0.14% |
| 2025-02-14 | 7.05 | 7.10 | 6.98 | 7.02 | 7.00 | qfq | 16,346,895 | 114,870,935 | -0.28% |
| 2025-02-13 | 7.16 | 7.18 | 7.04 | 7.04 | 7.02 | qfq | 16,559,021 | 117,342,947 | -1.68% |
| 2025-02-12 | 7.10 | 7.16 | 7.07 | 7.16 | 7.14 | qfq | 13,012,323 | 92,696,618 | 0.70% |
| 2025-02-11 | 7.19 | 7.20 | 7.04 | 7.11 | 7.09 | qfq | 15,789,175 | 112,121,138 | -1.11% |
| 2025-02-10 | 7.23 | 7.25 | 7.16 | 7.19 | 7.17 | qfq | 19,078,715 | 137,166,357 | -0.28% |
| 2025-02-07 | 7.16 | 7.28 | 7.12 | 7.21 | 7.19 | qfq | 24,840,771 | 179,118,565 | 0.56% |
| 2025-02-06 | 6.95 | 7.18 | 6.93 | 7.17 | 7.15 | qfq | 18,187,821 | 128,755,709 | 2.72% |
| 2025-02-05 | 6.95 | 7.03 | 6.90 | 6.98 | 6.96 | qfq | 14,724,403 | 102,738,034 | 1.45% |
| 2025-01-27 | 7.08 | 7.15 | 6.86 | 6.88 | 6.86 | qfq | 19,702,801 | 137,467,944 | -3.10% |
| 2025-01-24 | 6.87 | 7.13 | 6.85 | 7.10 | 7.08 | qfq | 22,455,849 | 157,641,444 | 3.35% |
| 2025-01-23 | 6.89 | 7.09 | 6.86 | 6.87 | 6.85 | qfq | 23,667,484 | 165,351,912 | 0.88% |
| 2025-01-22 | 6.77 | 6.83 | 6.70 | 6.81 | 6.79 | qfq | 13,206,400 | 89,602,380 | 0.29% |
| 2025-01-21 | 6.94 | 6.94 | 6.71 | 6.79 | 6.77 | qfq | 27,222,696 | 184,795,372 | -3.28% |
| 2025-01-20 | 7.06 | 7.10 | 7.00 | 7.02 | 7.00 | qfq | 12,041,356 | 84,939,073 | 0.29% |
| 2025-01-17 | 6.94 | 7.03 | 6.90 | 7.00 | 6.98 | qfq | 13,574,534 | 94,692,776 | 0.86% |
| 2025-01-16 | 6.98 | 7.07 | 6.90 | 6.94 | 6.92 | qfq | 14,901,106 | 103,918,672 | 0.14% |
| 2025-01-15 | 7.01 | 7.07 | 6.87 | 6.93 | 6.91 | qfq | 16,574,180 | 114,784,043 | -1.70% |
| 2025-01-14 | 6.75 | 7.06 | 6.66 | 7.05 | 7.03 | qfq | 23,391,261 | 161,801,226 | 4.91% |
| 2025-01-13 | 6.60 | 6.75 | 6.53 | 6.72 | 6.70 | qfq | 14,323,910 | 95,405,484 | 0.90% |
| 2025-01-10 | 6.82 | 6.88 | 6.65 | 6.66 | 6.64 | qfq | 13,482,600 | 91,179,889 | -2.63% |
| 2025-01-09 | 6.73 | 6.91 | 6.73 | 6.84 | 6.82 | qfq | 17,119,441 | 117,457,592 | 1.03% |
| 2025-01-08 | 6.89 | 6.90 | 6.60 | 6.77 | 6.75 | qfq | 19,326,940 | 130,373,366 | -2.03% |
| 2025-01-07 | 6.74 | 6.94 | 6.73 | 6.91 | 6.89 | qfq | 15,586,440 | 106,631,576 | 2.37% |
| 2025-01-06 | 6.76 | 6.85 | 6.67 | 6.75 | 6.73 | qfq | 14,366,007 | 97,024,826 | -0.44% |
| 2025-01-03 | 7.00 | 7.04 | 6.74 | 6.78 | 6.76 | qfq | 19,930,041 | 137,191,624 | -2.87% |
| 2025-01-02 | 7.12 | 7.28 | 6.92 | 6.98 | 6.96 | qfq | 19,710,651 | 139,706,018 | -1.69% |
| 2024-12-31 | 7.39 | 7.43 | 7.10 | 7.10 | 7.08 | qfq | 23,172,500 | 167,667,539 | -4.18% |
| 2024-12-30 | 7.45 | 7.54 | 7.25 | 7.41 | 7.39 | qfq | 17,023,441 | 126,182,436 | -0.54% |
| 2024-12-27 | 7.39 | 7.54 | 7.34 | 7.45 | 7.43 | qfq | 16,537,833 | 123,542,992 | 1.09% |
| 2024-12-26 | 7.25 | 7.41 | 7.24 | 7.37 | 7.35 | qfq | 12,559,556 | 92,550,626 | 1.52% |
| 2024-12-25 | 7.46 | 7.46 | 7.20 | 7.26 | 7.24 | qfq | 17,107,960 | 124,422,766 | -2.55% |
| 2024-12-24 | 7.39 | 7.52 | 7.35 | 7.45 | 7.43 | qfq | 16,576,142 | 123,373,977 | 1.09% |
| 2024-12-23 | 7.77 | 7.79 | 7.34 | 7.37 | 7.35 | qfq | 28,609,111 | 214,836,069 | -5.03% |
| 2024-12-20 | 7.61 | 7.83 | 7.54 | 7.76 | 7.74 | qfq | 27,604,044 | 212,877,398 | 1.84% |
| 2024-12-19 | 7.43 | 7.62 | 7.38 | 7.62 | 7.60 | qfq | 19,821,293 | 149,340,055 | 1.46% |
| 2024-12-18 | 7.50 | 7.59 | 7.42 | 7.51 | 7.49 | qfq | 15,951,654 | 119,904,842 | 0.54% |
| 2024-12-17 | 7.51 | 7.69 | 7.43 | 7.47 | 7.45 | qfq | 25,011,221 | 188,651,981 | -0.80% |
| 2024-12-16 | 7.63 | 7.64 | 7.49 | 7.53 | 7.51 | qfq | 17,591,773 | 133,144,455 | -0.92% |
| 2024-12-13 | 7.83 | 7.83 | 7.60 | 7.60 | 7.58 | qfq | 25,222,313 | 193,741,083 | -3.18% |
| 2024-12-12 | 7.86 | 7.88 | 7.74 | 7.85 | 7.82 | qfq | 25,553,082 | 199,451,072 | -0.38% |
| 2024-12-11 | 7.80 | 7.88 | 7.78 | 7.88 | 7.85 | qfq | 24,509,482 | 192,345,618 | 1.03% |
| 2024-12-10 | 7.92 | 7.96 | 7.76 | 7.80 | 7.78 | qfq | 34,975,301 | 274,771,670 | 1.04% |
| 2024-12-09 | 7.81 | 7.86 | 7.66 | 7.72 | 7.70 | qfq | 22,199,235 | 172,113,929 | -1.03% |
| 2024-12-06 | 7.83 | 7.84 | 7.65 | 7.80 | 7.78 | qfq | 29,187,000 | 226,529,930 | -0.26% |
| 2024-12-05 | 7.67 | 7.93 | 7.65 | 7.82 | 7.80 | qfq | 34,264,534 | 266,708,321 | 1.16% |
| 2024-12-04 | 7.78 | 7.99 | 7.70 | 7.73 | 7.71 | qfq | 38,417,697 | 300,109,364 | -0.39% |
| 2024-12-03 | 7.70 | 8.06 | 7.69 | 7.76 | 7.74 | qfq | 49,715,280 | 390,848,451 | 1.44% |
| 2024-12-02 | 7.49 | 7.67 | 7.48 | 7.65 | 7.63 | qfq | 21,664,122 | 164,754,260 | 2.14% |
| 2024-11-29 | 7.38 | 7.55 | 7.29 | 7.49 | 7.47 | qfq | 21,318,521 | 158,682,887 | 1.22% |
| 2024-11-28 | 7.50 | 7.56 | 7.39 | 7.40 | 7.38 | qfq | 19,750,811 | 147,370,938 | -1.86% |
| 2024-11-27 | 7.37 | 7.56 | 7.18 | 7.54 | 7.52 | qfq | 27,941,471 | 205,736,509 | 2.03% |
| 2024-11-26 | 7.54 | 7.60 | 7.37 | 7.39 | 7.37 | qfq | 18,234,809 | 136,085,207 | -2.25% |
| 2024-11-25 | 7.50 | 7.60 | 7.41 | 7.56 | 7.54 | qfq | 20,513,570 | 154,273,726 | 1.07% |
| 2024-11-22 | 7.75 | 7.85 | 7.46 | 7.48 | 7.46 | qfq | 29,807,491 | 229,253,221 | -3.48% |
| 2024-11-21 | 7.77 | 7.83 | 7.63 | 7.75 | 7.73 | qfq | 17,953,791 | 138,942,144 | -0.13% |
| 2024-11-20 | 7.71 | 7.82 | 7.66 | 7.76 | 7.74 | qfq | 21,953,481 | 169,945,956 | 0.65% |
| 2024-11-19 | 7.53 | 7.73 | 7.47 | 7.71 | 7.69 | qfq | 25,067,715 | 190,278,307 | 2.80% |
| 2024-11-18 | 7.65 | 7.74 | 7.45 | 7.50 | 7.48 | qfq | 25,326,832 | 192,178,031 | -1.83% |
| 2024-11-15 | 7.77 | 7.91 | 7.64 | 7.64 | 7.62 | qfq | 24,507,521 | 190,608,206 | -1.67% |
| 2024-11-14 | 8.10 | 8.11 | 7.75 | 7.77 | 7.75 | qfq | 28,451,388 | 224,410,179 | -3.72% |
| 2024-11-13 | 8.13 | 8.20 | 7.92 | 8.07 | 8.04 | qfq | 32,132,325 | 257,949,236 | -0.98% |
| 2024-11-12 | 8.42 | 8.42 | 8.06 | 8.15 | 8.12 | qfq | 42,935,692 | 352,644,595 | -2.16% |
| 2024-11-11 | 7.98 | 8.33 | 7.97 | 8.33 | 8.30 | qfq | 49,395,477 | 405,324,020 | 3.87% |
| 2024-11-08 | 8.12 | 8.22 | 7.98 | 8.02 | 7.99 | qfq | 45,628,356 | 369,539,068 | -0.74% |
| 2024-11-07 | 7.97 | 8.12 | 7.96 | 8.08 | 8.05 | qfq | 42,936,875 | 345,384,711 | 0.25% |
| 2024-11-06 | 8.14 | 8.22 | 7.99 | 8.06 | 8.03 | qfq | 53,666,034 | 434,889,920 | -0.98% |
| 2024-11-05 | 7.89 | 8.17 | 7.83 | 8.14 | 8.11 | qfq | 63,208,753 | 507,327,019 | 3.56% |
| 2024-11-04 | 7.84 | 7.91 | 7.71 | 7.86 | 7.83 | qfq | 41,633,981 | 324,718,689 | 1.42% |
| 2024-11-01 | 7.68 | 7.98 | 7.60 | 7.75 | 7.73 | qfq | 70,706,888 | 552,493,656 | 0.00% |
| 2024-10-31 | 7.65 | 7.81 | 7.53 | 7.75 | 7.73 | qfq | 38,431,448 | 295,298,873 | 1.84% |
| 2024-10-30 | 7.51 | 7.69 | 7.51 | 7.61 | 7.59 | qfq | 27,720,170 | 210,849,528 | 0.53% |
| 2024-10-29 | 7.62 | 7.75 | 7.54 | 7.57 | 7.55 | qfq | 37,865,925 | 289,294,881 | -0.39% |
| 2024-10-28 | 7.65 | 7.65 | 7.53 | 7.60 | 7.58 | qfq | 29,426,443 | 223,008,502 | 0.13% |
| 2024-10-25 | 7.40 | 7.66 | 7.39 | 7.59 | 7.57 | qfq | 35,407,352 | 267,574,189 | 2.99% |
| 2024-10-24 | 7.35 | 7.43 | 7.29 | 7.37 | 7.35 | qfq | 17,493,241 | 128,739,438 | -0.27% |
| 2024-10-23 | 7.28 | 7.50 | 7.24 | 7.39 | 7.37 | qfq | 34,839,928 | 257,801,892 | 0.27% |
| 2024-10-22 | 7.60 | 7.75 | 7.29 | 7.37 | 7.35 | qfq | 49,152,236 | 366,322,564 | 2.22% |
| 2024-10-21 | 7.14 | 7.34 | 7.12 | 7.21 | 7.19 | qfq | 32,541,987 | 235,181,257 | 1.69% |
| 2024-10-18 | 6.84 | 7.24 | 6.82 | 7.09 | 7.07 | qfq | 35,784,080 | 252,420,263 | 3.50% |
| 2024-10-17 | 6.93 | 7.03 | 6.85 | 6.85 | 6.83 | qfq | 18,090,668 | 125,663,292 | -1.30% |
| 2024-10-16 | 6.85 | 7.04 | 6.80 | 6.94 | 6.92 | qfq | 24,227,872 | 168,323,698 | -0.14% |
| 2024-10-15 | 6.97 | 7.36 | 6.87 | 6.95 | 6.93 | qfq | 41,497,203 | 295,111,147 | -0.14% |
| 2024-10-14 | 6.84 | 7.03 | 6.71 | 6.96 | 6.94 | qfq | 21,535,149 | 148,191,988 | 1.90% |
| 2024-10-11 | 7.15 | 7.18 | 6.75 | 6.83 | 6.81 | qfq | 26,991,294 | 187,011,359 | -4.48% |
| 2024-10-10 | 7.30 | 7.43 | 7.06 | 7.15 | 7.13 | qfq | 27,342,943 | 197,957,281 | -0.56% |
| 2024-10-09 | 7.70 | 7.70 | 7.15 | 7.19 | 7.17 | qfq | 49,829,343 | 370,243,768 | -8.17% |
| 2024-10-08 | 8.11 | 8.11 | 7.45 | 7.83 | 7.80 | qfq | 76,414,399 | 596,235,640 | 6.24% |
| 2024-09-30 | 7.13 | 7.41 | 6.97 | 7.37 | 7.35 | qfq | 60,553,192 | 438,731,077 | 8.54% |
| 2024-09-27 | 6.58 | 6.80 | 6.55 | 6.79 | 6.77 | qfq | 19,167,180 | 128,082,679 | 5.11% |
| 2024-09-26 | 6.25 | 6.47 | 6.22 | 6.46 | 6.44 | qfq | 18,395,527 | 116,505,253 | 3.86% |
| 2024-09-25 | 6.22 | 6.35 | 6.18 | 6.22 | 6.20 | qfq | 18,427,324 | 115,609,604 | 1.30% |
| 2024-09-24 | 5.97 | 6.16 | 5.93 | 6.14 | 6.12 | qfq | 16,019,215 | 97,095,036 | 3.72% |
| 2024-09-23 | 5.90 | 5.97 | 5.84 | 5.92 | 5.90 | qfq | 6,664,268 | 39,477,850 | 0.17% |
| 2024-09-20 | 5.90 | 5.93 | 5.85 | 5.91 | 5.89 | qfq | 8,153,430 | 48,033,775 | 0.34% |
| 2024-09-19 | 5.72 | 5.94 | 5.71 | 5.89 | 5.87 | qfq | 10,466,862 | 61,192,585 | 3.15% |
| 2024-09-18 | 5.73 | 5.78 | 5.61 | 5.71 | 5.69 | qfq | 5,711,567 | 32,447,393 | -0.35% |
| 2024-09-13 | 5.86 | 5.88 | 5.73 | 5.73 | 5.71 | qfq | 6,023,161 | 34,814,733 | -2.05% |
| 2024-09-12 | 5.90 | 5.98 | 5.85 | 5.85 | 5.83 | qfq | 6,150,320 | 36,363,583 | -0.34% |
| 2024-09-11 | 5.84 | 5.91 | 5.82 | 5.87 | 5.85 | qfq | 6,594,681 | 38,682,780 | 0.00% |
| 2024-09-10 | 5.86 | 5.89 | 5.72 | 5.87 | 5.85 | qfq | 10,163,169 | 58,911,923 | 0.51% |
| 2024-09-09 | 5.90 | 5.95 | 5.82 | 5.84 | 5.82 | qfq | 7,457,903 | 43,783,451 | -1.35% |
| 2024-09-06 | 6.10 | 6.11 | 5.92 | 5.92 | 5.90 | qfq | 8,170,200 | 48,843,348 | -2.63% |
| 2024-09-05 | 6.06 | 6.14 | 6.04 | 6.08 | 6.06 | qfq | 6,080,153 | 37,024,367 | 0.33% |
| 2024-09-04 | 6.10 | 6.12 | 6.04 | 6.06 | 6.04 | qfq | 7,091,720 | 43,091,200 | -0.82% |
| 2024-09-03 | 6.08 | 6.18 | 6.07 | 6.11 | 6.09 | qfq | 7,123,640 | 43,594,040 | 0.33% |
| 2024-09-02 | 6.19 | 6.22 | 6.08 | 6.09 | 6.07 | qfq | 10,005,901 | 61,507,184 | -1.46% |
| 2024-08-30 | 6.07 | 6.25 | 6.05 | 6.18 | 6.16 | qfq | 13,097,213 | 81,013,479 | 1.98% |
| 2024-08-29 | 5.89 | 6.09 | 5.86 | 6.06 | 6.04 | qfq | 11,047,114 | 66,558,568 | 2.36% |
| 2024-08-28 | 5.85 | 5.95 | 5.84 | 5.92 | 5.90 | qfq | 6,879,351 | 40,613,257 | 1.02% |
| 2024-08-27 | 6.00 | 6.00 | 5.85 | 5.86 | 5.84 | qfq | 7,899,180 | 46,538,368 | -2.50% |
| 2024-08-26 | 5.89 | 6.07 | 5.89 | 6.01 | 5.99 | qfq | 7,716,201 | 46,298,529 | 1.86% |
| 2024-08-23 | 5.89 | 5.94 | 5.84 | 5.90 | 5.88 | qfq | 6,796,140 | 40,010,399 | 0.17% |
| 2024-08-22 | 6.03 | 6.08 | 5.88 | 5.89 | 5.87 | qfq | 10,126,420 | 60,337,270 | -2.32% |
| 2024-08-21 | 6.08 | 6.15 | 6.03 | 6.03 | 6.01 | qfq | 7,482,461 | 45,421,822 | -0.99% |
| 2024-08-20 | 6.18 | 6.20 | 6.05 | 6.09 | 6.07 | qfq | 8,751,681 | 53,371,391 | -1.30% |
| 2024-08-19 | 6.16 | 6.28 | 6.14 | 6.17 | 6.15 | qfq | 7,066,141 | 43,834,516 | -0.16% |
| 2024-08-16 | 6.28 | 6.30 | 6.17 | 6.18 | 6.16 | qfq | 8,772,032 | 54,717,242 | -1.28% |
| 2024-08-15 | 6.15 | 6.35 | 6.13 | 6.26 | 6.24 | qfq | 10,742,832 | 67,436,876 | 1.62% |
| 2024-08-14 | 6.23 | 6.27 | 6.16 | 6.16 | 6.14 | qfq | 5,685,260 | 35,275,280 | -1.28% |
| 2024-08-13 | 6.19 | 6.25 | 6.14 | 6.24 | 6.22 | qfq | 5,734,420 | 35,534,500 | 1.13% |
| 2024-08-12 | 6.27 | 6.29 | 6.15 | 6.17 | 6.15 | qfq | 8,286,634 | 51,455,789 | -1.91% |
| 2024-08-09 | 6.36 | 6.47 | 6.29 | 6.29 | 6.27 | qfq | 9,294,040 | 59,261,248 | -0.63% |
| 2024-08-08 | 6.36 | 6.54 | 6.25 | 6.33 | 6.31 | qfq | 14,543,917 | 92,513,585 | 0.00% |
| 2024-08-07 | 6.31 | 6.39 | 6.28 | 6.33 | 6.31 | qfq | 7,986,134 | 50,644,682 | 0.00% |
| 2024-08-06 | 6.27 | 6.39 | 6.24 | 6.33 | 6.31 | qfq | 9,050,654 | 57,124,601 | 2.10% |
| 2024-08-05 | 6.39 | 6.50 | 6.20 | 6.20 | 6.18 | qfq | 13,030,812 | 82,604,608 | -3.88% |
| 2024-08-02 | 6.50 | 6.56 | 6.44 | 6.45 | 6.43 | qfq | 9,181,261 | 59,646,924 | -1.68% |
| 2024-08-01 | 6.55 | 6.65 | 6.51 | 6.56 | 6.54 | qfq | 11,143,420 | 73,254,770 | 0.46% |
| 2024-07-31 | 6.22 | 6.54 | 6.22 | 6.53 | 6.51 | qfq | 17,679,162 | 113,885,326 | 4.31% |
| 2024-07-30 | 6.18 | 6.28 | 6.15 | 6.26 | 6.24 | qfq | 8,175,602 | 50,891,014 | 0.81% |
| 2024-07-29 | 6.27 | 6.27 | 6.18 | 6.21 | 6.19 | qfq | 5,951,402 | 37,046,545 | -0.16% |
| 2024-07-26 | 6.06 | 6.27 | 6.04 | 6.22 | 6.20 | qfq | 11,513,162 | 71,384,464 | 2.13% |
| 2024-07-25 | 6.01 | 6.17 | 5.99 | 6.09 | 6.07 | qfq | 9,495,576 | 57,841,799 | 0.83% |
| 2024-07-24 | 6.12 | 6.18 | 6.04 | 6.04 | 6.02 | qfq | 8,285,502 | 50,549,931 | -1.31% |
| 2024-07-23 | 6.31 | 6.34 | 6.12 | 6.12 | 6.10 | qfq | 11,194,600 | 69,347,061 | -2.86% |
| 2024-07-22 | 6.39 | 6.41 | 6.26 | 6.30 | 6.28 | qfq | 7,909,600 | 50,050,907 | -0.94% |
| 2024-07-19 | 6.30 | 6.45 | 6.26 | 6.36 | 6.34 | qfq | 8,745,520 | 55,683,684 | 0.63% |
| 2024-07-18 | 6.35 | 6.35 | 6.19 | 6.32 | 6.30 | qfq | 13,609,340 | 85,194,985 | -0.94% |
| 2024-07-17 | 6.46 | 6.50 | 6.38 | 6.38 | 6.36 | qfq | 8,816,345 | 56,587,515 | -1.85% |
| 2024-07-16 | 6.45 | 6.53 | 6.37 | 6.50 | 6.48 | qfq | 8,433,902 | 54,422,809 | 0.78% |
| 2024-07-15 | 6.62 | 6.64 | 6.43 | 6.45 | 6.43 | qfq | 9,727,720 | 63,150,282 | -2.27% |
| 2024-07-12 | 6.66 | 6.67 | 6.55 | 6.60 | 6.58 | qfq | 9,733,920 | 64,257,437 | -1.20% |
| 2024-07-11 | 6.51 | 6.68 | 6.47 | 6.68 | 6.66 | qfq | 17,036,640 | 112,610,546 | 4.54% |
| 2024-07-10 | 6.43 | 6.54 | 6.38 | 6.39 | 6.37 | qfq | 14,050,133 | 90,449,583 | -2.74% |
| 2024-07-09 | 6.32 | 6.60 | 6.27 | 6.57 | 6.55 | qfq | 16,582,561 | 107,090,223 | 3.96% |
| 2024-07-08 | 6.57 | 6.57 | 6.27 | 6.32 | 6.30 | qfq | 13,015,627 | 82,970,218 | -3.81% |
| 2024-07-05 | 6.50 | 6.60 | 6.43 | 6.57 | 6.55 | qfq | 7,616,297 | 49,621,325 | 0.77% |
| 2024-07-04 | 6.68 | 6.70 | 6.48 | 6.52 | 6.50 | qfq | 9,313,600 | 61,237,357 | -2.10% |
| 2024-07-03 | 6.70 | 6.76 | 6.64 | 6.66 | 6.64 | qfq | 7,649,944 | 51,206,948 | -0.75% |
| 2024-07-02 | 6.79 | 6.84 | 6.69 | 6.71 | 6.69 | qfq | 9,668,586 | 65,313,073 | -1.76% |
| 2024-07-01 | 6.90 | 6.94 | 6.64 | 6.83 | 6.81 | qfq | 15,380,586 | 104,083,226 | 0.44% |
| 2024-06-28 | 6.67 | 6.94 | 6.62 | 6.80 | 6.78 | qfq | 14,927,946 | 102,133,429 | 1.95% |
| 2024-06-27 | 6.83 | 6.85 | 6.65 | 6.67 | 6.65 | qfq | 11,431,903 | 77,059,340 | -2.77% |
| 2024-06-26 | 6.51 | 6.87 | 6.44 | 6.86 | 6.84 | qfq | 17,482,792 | 116,835,534 | 5.38% |
| 2024-06-25 | 6.61 | 6.67 | 6.46 | 6.51 | 6.49 | qfq | 13,888,412 | 90,934,409 | -1.36% |
| 2024-06-24 | 6.90 | 6.90 | 6.60 | 6.60 | 6.58 | qfq | 15,679,931 | 105,245,755 | -4.07% |
| 2024-06-21 | 6.90 | 6.94 | 6.83 | 6.88 | 6.86 | qfq | 10,226,916 | 70,390,701 | -0.86% |
| 2024-06-20 | 7.12 | 7.17 | 6.92 | 6.94 | 6.92 | qfq | 14,345,899 | 100,891,670 | -2.94% |
| 2024-06-19 | 7.30 | 7.31 | 7.12 | 7.15 | 7.13 | qfq | 16,361,961 | 117,426,244 | -1.11% |
| 2024-06-18 | 7.06 | 7.36 | 7.01 | 7.23 | 7.21 | qfq | 23,626,731 | 170,856,549 | 3.14% |
| 2024-06-17 | 6.89 | 7.08 | 6.86 | 7.01 | 6.99 | qfq | 15,136,873 | 105,843,531 | 1.01% |
| 2024-06-14 | 6.90 | 6.96 | 6.83 | 6.94 | 6.92 | qfq | 13,686,698 | 94,516,900 | -0.43% |
| 2024-06-13 | 6.96 | 7.04 | 6.96 | 6.97 | 6.87 | qfq | 10,654,493 | 74,536,297 | -0.29% |
| 2024-06-12 | 6.97 | 7.08 | 6.96 | 6.99 | 6.89 | qfq | 12,722,617 | 89,331,290 | 0.14% |
| 2024-06-11 | 6.79 | 7.00 | 6.74 | 6.98 | 6.88 | qfq | 13,825,488 | 95,634,454 | 2.05% |
| 2024-06-07 | 6.79 | 6.91 | 6.76 | 6.84 | 6.74 | qfq | 13,494,668 | 92,371,839 | 1.79% |
| 2024-06-06 | 6.95 | 7.04 | 6.70 | 6.72 | 6.62 | qfq | 20,585,108 | 140,494,380 | -3.45% |
| 2024-06-05 | 7.00 | 7.08 | 6.94 | 6.96 | 6.86 | qfq | 10,884,902 | 76,404,201 | -1.14% |
| 2024-06-04 | 7.13 | 7.13 | 6.92 | 7.04 | 6.94 | qfq | 19,152,702 | 133,755,080 | -1.12% |
| 2024-06-03 | 7.28 | 7.32 | 7.07 | 7.12 | 7.02 | qfq | 21,017,103 | 150,532,925 | -2.60% |
| 2024-05-31 | 7.33 | 7.42 | 7.29 | 7.31 | 7.20 | qfq | 10,912,442 | 80,107,476 | 0.69% |
| 2024-05-30 | 7.28 | 7.34 | 7.21 | 7.26 | 7.15 | qfq | 13,192,500 | 95,996,604 | -0.68% |
| 2024-05-29 | 7.21 | 7.40 | 7.21 | 7.31 | 7.20 | qfq | 16,808,987 | 123,238,208 | 0.97% |
| 2024-05-28 | 7.34 | 7.48 | 7.23 | 7.24 | 7.13 | qfq | 19,121,500 | 140,215,882 | -2.03% |
| 2024-05-27 | 7.46 | 7.50 | 7.18 | 7.39 | 7.28 | qfq | 26,843,964 | 195,898,077 | -1.60% |
| 2024-05-24 | 7.45 | 7.72 | 7.41 | 7.51 | 7.40 | qfq | 24,981,265 | 189,141,013 | 0.00% |
| 2024-05-23 | 7.57 | 7.67 | 7.47 | 7.51 | 7.40 | qfq | 36,648,390 | 277,141,101 | 0.27% |
| 2024-05-22 | 7.33 | 7.51 | 7.33 | 7.49 | 7.38 | qfq | 17,585,560 | 130,905,617 | 2.04% |
| 2024-05-21 | 7.49 | 7.49 | 7.31 | 7.34 | 7.23 | qfq | 16,336,483 | 120,282,277 | -1.87% |
| 2024-05-20 | 7.55 | 7.60 | 7.46 | 7.48 | 7.37 | qfq | 17,302,349 | 130,130,567 | -1.19% |
| 2024-05-17 | 7.40 | 7.57 | 7.31 | 7.57 | 7.46 | qfq | 18,073,090 | 135,041,876 | 2.44% |
| 2024-05-16 | 7.46 | 7.55 | 7.37 | 7.39 | 7.28 | qfq | 18,100,100 | 135,216,333 | -0.81% |
| 2024-05-15 | 7.53 | 7.64 | 7.43 | 7.45 | 7.34 | qfq | 18,890,941 | 141,727,844 | -1.32% |
| 2024-05-14 | 7.66 | 7.77 | 7.51 | 7.55 | 7.44 | qfq | 26,791,996 | 203,860,577 | -1.56% |
| 2024-05-13 | 7.81 | 7.88 | 7.64 | 7.67 | 7.56 | qfq | 42,590,528 | 329,117,808 | -4.36% |
| 2024-05-10 | 8.00 | 8.30 | 7.90 | 8.02 | 7.90 | qfq | 80,426,691 | 649,535,317 | 2.69% |
| 2024-05-09 | 7.41 | 7.95 | 7.41 | 7.81 | 7.70 | qfq | 44,829,759 | 347,641,954 | 5.40% |
| 2024-05-08 | 7.59 | 7.59 | 7.40 | 7.41 | 7.30 | qfq | 13,461,160 | 100,419,353 | -2.24% |
| 2024-05-07 | 7.55 | 7.65 | 7.53 | 7.58 | 7.47 | qfq | 10,667,840 | 80,907,772 | -0.13% |
| 2024-05-06 | 7.60 | 7.67 | 7.55 | 7.59 | 7.48 | qfq | 14,058,261 | 107,074,194 | 1.34% |
| 2024-04-30 | 7.60 | 7.62 | 7.40 | 7.49 | 7.38 | qfq | 14,499,165 | 108,725,094 | -1.32% |
| 2024-04-29 | 7.37 | 7.59 | 7.34 | 7.59 | 7.48 | qfq | 21,446,064 | 160,740,742 | 2.99% |
| 2024-04-26 | 7.10 | 7.39 | 6.92 | 7.37 | 7.26 | qfq | 27,693,048 | 199,606,779 | 1.66% |
| 2024-04-25 | 7.23 | 7.33 | 7.18 | 7.25 | 7.14 | qfq | 12,248,166 | 88,803,376 | -0.28% |
| 2024-04-24 | 7.10 | 7.28 | 7.08 | 7.27 | 7.16 | qfq | 13,120,557 | 94,462,545 | 2.39% |
| 2024-04-23 | 7.13 | 7.20 | 7.05 | 7.10 | 7.00 | qfq | 10,943,301 | 77,764,657 | 0.00% |
| 2024-04-22 | 7.17 | 7.26 | 7.02 | 7.10 | 7.00 | qfq | 11,537,161 | 82,246,415 | -1.25% |
| 2024-04-19 | 7.28 | 7.37 | 7.15 | 7.19 | 7.08 | qfq | 14,505,130 | 104,745,672 | -2.04% |
| 2024-04-18 | 7.28 | 7.48 | 7.18 | 7.34 | 7.23 | qfq | 17,761,465 | 130,574,004 | 0.00% |
| 2024-04-17 | 7.07 | 7.34 | 7.06 | 7.34 | 7.23 | qfq | 21,099,414 | 152,979,925 | 5.46% |
| 2024-04-16 | 7.34 | 7.40 | 6.94 | 6.96 | 6.86 | qfq | 26,756,758 | 189,920,047 | -5.69% |
| 2024-04-15 | 7.66 | 7.70 | 7.25 | 7.38 | 7.27 | qfq | 23,614,657 | 175,576,291 | -3.53% |
| 2024-04-12 | 7.70 | 7.77 | 7.61 | 7.65 | 7.54 | qfq | 12,257,753 | 94,159,791 | -0.26% |
| 2024-04-11 | 7.58 | 7.80 | 7.55 | 7.67 | 7.56 | qfq | 15,912,902 | 122,498,763 | 0.13% |
| 2024-04-10 | 7.92 | 7.93 | 7.60 | 7.66 | 7.55 | qfq | 18,263,765 | 140,668,684 | -3.28% |
| 2024-04-09 | 7.71 | 7.96 | 7.70 | 7.92 | 7.80 | qfq | 15,195,928 | 119,369,605 | 2.59% |
| 2024-04-08 | 7.92 | 7.93 | 7.71 | 7.72 | 7.61 | qfq | 18,583,044 | 145,321,703 | -2.89% |
| 2024-04-03 | 8.04 | 8.04 | 7.87 | 7.95 | 7.83 | qfq | 13,533,760 | 107,498,169 | -1.12% |
| 2024-04-02 | 8.17 | 8.17 | 7.97 | 8.04 | 7.92 | qfq | 17,667,940 | 142,124,912 | -1.83% |
| 2024-04-01 | 8.01 | 8.19 | 8.01 | 8.19 | 8.07 | qfq | 18,474,400 | 150,351,989 | 2.25% |
| 2024-03-29 | 7.94 | 8.02 | 7.80 | 8.01 | 7.89 | qfq | 15,347,535 | 121,566,978 | 0.88% |
| 2024-03-28 | 7.71 | 8.07 | 7.71 | 7.94 | 7.82 | qfq | 21,785,262 | 172,463,649 | 3.12% |
| 2024-03-27 | 8.06 | 8.08 | 7.67 | 7.70 | 7.59 | qfq | 24,331,600 | 190,998,670 | -4.70% |
| 2024-03-26 | 8.15 | 8.28 | 7.95 | 8.08 | 7.96 | qfq | 28,671,729 | 232,398,465 | -1.10% |
| 2024-03-25 | 8.40 | 8.52 | 8.17 | 8.17 | 8.05 | qfq | 28,471,922 | 237,821,601 | -3.77% |
| 2024-03-22 | 8.60 | 8.67 | 8.41 | 8.49 | 8.37 | qfq | 37,330,506 | 318,362,896 | -1.96% |
| 2024-03-21 | 8.59 | 8.82 | 8.57 | 8.66 | 8.53 | qfq | 37,227,680 | 323,540,060 | 0.23% |
| 2024-03-20 | 8.71 | 8.77 | 8.58 | 8.64 | 8.51 | qfq | 39,398,746 | 341,093,347 | -0.92% |
| 2024-03-19 | 8.50 | 8.92 | 8.39 | 8.72 | 8.59 | qfq | 72,834,366 | 633,419,564 | 2.11% |
| 2024-03-18 | 8.56 | 8.57 | 8.42 | 8.54 | 8.41 | qfq | 41,903,597 | 356,002,400 | 0.35% |
| 2024-03-15 | 8.25 | 8.51 | 8.17 | 8.51 | 8.39 | qfq | 39,925,984 | 334,912,456 | 2.28% |
| 2024-03-14 | 8.29 | 8.39 | 8.20 | 8.32 | 8.20 | qfq | 31,746,510 | 263,192,444 | 0.36% |
| 2024-03-13 | 8.44 | 8.46 | 8.26 | 8.29 | 8.17 | qfq | 35,861,255 | 299,123,631 | -0.72% |
| 2024-03-12 | 8.54 | 8.55 | 8.25 | 8.35 | 8.23 | qfq | 46,593,960 | 390,027,083 | -2.00% |
| 2024-03-11 | 8.40 | 8.57 | 8.30 | 8.52 | 8.40 | qfq | 51,117,585 | 433,101,656 | 1.55% |
| 2024-03-08 | 8.42 | 8.47 | 8.17 | 8.39 | 8.27 | qfq | 45,178,093 | 376,808,748 | 1.08% |
| 2024-03-07 | 8.62 | 8.64 | 8.26 | 8.30 | 8.18 | qfq | 64,439,710 | 544,307,708 | -3.49% |
| 2024-03-06 | 8.52 | 8.69 | 8.29 | 8.60 | 8.47 | qfq | 87,206,817 | 742,615,999 | 1.42% |
| 2024-03-05 | 8.88 | 9.08 | 8.41 | 8.48 | 8.36 | qfq | 152,375,725 | 1,329,024,631 | 0.24% |
| 2024-03-04 | 8.46 | 8.46 | 8.46 | 8.46 | 8.34 | qfq | 14,587,480 | 123,410,081 | 10.01% |
| 2024-03-01 | 7.46 | 7.75 | 7.46 | 7.69 | 7.58 | qfq | 26,965,839 | 205,627,475 | 2.67% |
| 2024-02-29 | 7.11 | 7.54 | 7.08 | 7.49 | 7.38 | qfq | 27,781,634 | 205,262,933 | 4.61% |
| 2024-02-28 | 7.67 | 7.78 | 7.15 | 7.16 | 7.06 | qfq | 46,838,201 | 352,103,005 | -6.65% |
| 2024-02-27 | 7.31 | 7.67 | 7.26 | 7.67 | 7.56 | qfq | 33,266,726 | 249,581,676 | 5.50% |
| 2024-02-26 | 7.22 | 7.41 | 7.20 | 7.27 | 7.16 | qfq | 22,672,966 | 165,242,773 | 0.55% |
| 2024-02-23 | 7.14 | 7.24 | 7.09 | 7.23 | 7.12 | qfq | 20,736,006 | 148,515,712 | 1.40% |
| 2024-02-22 | 7.04 | 7.17 | 7.02 | 7.13 | 7.03 | qfq | 18,855,977 | 134,071,689 | 1.71% |
| 2024-02-21 | 6.91 | 7.21 | 6.90 | 7.01 | 6.91 | qfq | 28,054,062 | 198,522,627 | 0.00% |
| 2024-02-20 | 6.94 | 7.06 | 6.84 | 7.01 | 6.91 | qfq | 23,689,439 | 164,555,161 | -0.57% |
| 2024-02-19 | 7.00 | 7.09 | 6.81 | 7.05 | 6.95 | qfq | 33,652,529 | 234,113,824 | 1.73% |
| 2024-02-08 | 6.47 | 6.99 | 6.47 | 6.93 | 6.83 | qfq | 30,624,219 | 209,690,954 | 6.62% |
| 2024-02-07 | 6.22 | 6.57 | 6.22 | 6.50 | 6.40 | qfq | 35,320,669 | 228,231,075 | 5.01% |
| 2024-02-06 | 5.61 | 6.27 | 5.56 | 6.19 | 6.10 | qfq | 30,687,498 | 181,945,433 | 8.60% |
| 2024-02-05 | 6.14 | 6.15 | 5.59 | 5.70 | 5.62 | qfq | 41,442,630 | 238,398,130 | -8.21% |
| 2024-02-02 | 6.66 | 6.73 | 5.99 | 6.21 | 6.12 | qfq | 39,359,069 | 248,667,879 | -6.76% |
| 2024-02-01 | 6.59 | 6.82 | 6.52 | 6.66 | 6.56 | qfq | 17,215,044 | 114,682,200 | 1.06% |
| 2024-01-31 | 6.96 | 7.06 | 6.59 | 6.59 | 6.49 | qfq | 20,552,800 | 139,817,057 | -5.45% |
| 2024-01-30 | 7.17 | 7.28 | 6.97 | 6.97 | 6.87 | qfq | 13,262,480 | 94,348,992 | -3.60% |
| 2024-01-29 | 7.43 | 7.51 | 7.18 | 7.23 | 7.12 | qfq | 14,481,148 | 106,006,834 | -2.95% |
| 2024-01-26 | 7.50 | 7.57 | 7.44 | 7.45 | 7.34 | qfq | 13,280,737 | 99,601,971 | -0.80% |
| 2024-01-25 | 7.36 | 7.54 | 7.29 | 7.51 | 7.40 | qfq | 18,463,012 | 137,640,981 | 3.30% |
| 2024-01-24 | 7.18 | 7.28 | 6.97 | 7.27 | 7.16 | qfq | 15,948,880 | 113,745,001 | 1.96% |
| 2024-01-23 | 6.94 | 7.17 | 6.85 | 7.13 | 7.03 | qfq | 17,192,530 | 121,455,058 | 2.89% |
| 2024-01-22 | 7.43 | 7.45 | 6.88 | 6.93 | 6.83 | qfq | 18,806,279 | 134,330,120 | -6.35% |
| 2024-01-19 | 7.47 | 7.62 | 7.39 | 7.40 | 7.29 | qfq | 11,303,742 | 84,776,654 | -1.20% |
| 2024-01-18 | 7.45 | 7.53 | 7.23 | 7.49 | 7.38 | qfq | 17,269,636 | 126,840,321 | 0.54% |
| 2024-01-17 | 7.67 | 7.70 | 7.45 | 7.45 | 7.34 | qfq | 12,941,822 | 97,834,719 | -3.37% |
| 2024-01-16 | 7.83 | 7.86 | 7.56 | 7.71 | 7.60 | qfq | 19,107,825 | 147,015,678 | -1.78% |
| 2024-01-15 | 8.00 | 8.03 | 7.85 | 7.85 | 7.74 | qfq | 14,163,226 | 112,180,438 | -2.24% |
| 2024-01-12 | 8.08 | 8.18 | 8.03 | 8.03 | 7.91 | qfq | 8,370,872 | 67,801,968 | -1.11% |
| 2024-01-11 | 7.95 | 8.18 | 7.94 | 8.12 | 8.00 | qfq | 10,116,355 | 81,612,966 | 2.01% |
| 2024-01-10 | 8.03 | 8.13 | 7.87 | 7.96 | 7.84 | qfq | 9,781,784 | 78,259,789 | -1.12% |
| 2024-01-09 | 8.03 | 8.16 | 8.00 | 8.05 | 7.93 | qfq | 9,240,012 | 74,580,110 | 0.37% |
| 2024-01-08 | 8.20 | 8.22 | 8.02 | 8.02 | 7.90 | qfq | 12,355,837 | 99,987,508 | -2.08% |
| 2024-01-05 | 8.40 | 8.45 | 8.17 | 8.19 | 8.07 | qfq | 13,034,651 | 107,902,610 | -2.62% |
| 2024-01-04 | 8.56 | 8.58 | 8.36 | 8.41 | 8.29 | qfq | 8,317,060 | 70,158,342 | -1.75% |
| 2024-01-03 | 8.56 | 8.66 | 8.45 | 8.56 | 8.43 | qfq | 11,359,511 | 96,945,239 | -0.23% |
| 2024-01-02 | 8.68 | 8.69 | 8.58 | 8.58 | 8.45 | qfq | 9,573,204 | 82,662,304 | -0.58% |
| 2023-12-29 | 8.56 | 8.68 | 8.53 | 8.63 | 8.50 | qfq | 12,813,591 | 110,585,889 | 0.94% |
| 2023-12-28 | 8.27 | 8.62 | 8.21 | 8.55 | 8.42 | qfq | 18,951,488 | 161,052,856 | 3.51% |
| 2023-12-27 | 8.20 | 8.28 | 8.15 | 8.26 | 8.14 | qfq | 7,772,668 | 63,895,587 | 0.73% |
| 2023-12-26 | 8.35 | 8.35 | 8.18 | 8.20 | 8.08 | qfq | 10,830,438 | 89,128,126 | -1.68% |
| 2023-12-25 | 8.35 | 8.41 | 8.29 | 8.34 | 8.22 | qfq | 7,594,658 | 63,365,680 | 0.00% |
| 2023-12-22 | 8.44 | 8.51 | 8.31 | 8.34 | 8.22 | qfq | 13,435,349 | 112,690,743 | -1.30% |
| 2023-12-21 | 8.27 | 8.51 | 8.26 | 8.45 | 8.33 | qfq | 12,624,266 | 105,924,008 | 1.44% |
| 2023-12-20 | 8.53 | 8.54 | 8.31 | 8.33 | 8.21 | qfq | 9,933,763 | 83,506,848 | -1.30% |
| 2023-12-19 | 8.43 | 8.52 | 8.36 | 8.44 | 8.32 | qfq | 10,832,918 | 91,381,338 | -0.12% |
| 2023-12-18 | 8.65 | 8.70 | 8.43 | 8.45 | 8.33 | qfq | 16,339,293 | 139,323,724 | -2.87% |
| 2023-12-15 | 8.80 | 8.86 | 8.68 | 8.70 | 8.57 | qfq | 12,803,418 | 112,230,766 | -0.80% |
| 2023-12-14 | 8.97 | 9.03 | 8.76 | 8.77 | 8.64 | qfq | 19,109,113 | 169,803,869 | -1.90% |
| 2023-12-13 | 9.07 | 9.14 | 8.93 | 8.94 | 8.81 | qfq | 21,019,722 | 189,855,279 | -1.76% |
| 2023-12-12 | 9.24 | 9.27 | 9.04 | 9.10 | 8.97 | qfq | 20,308,788 | 185,073,353 | -1.19% |
| 2023-12-11 | 9.25 | 9.25 | 9.02 | 9.21 | 9.08 | qfq | 32,812,468 | 300,516,924 | -0.97% |
| 2023-12-08 | 9.15 | 9.33 | 9.03 | 9.30 | 9.16 | qfq | 44,039,131 | 405,577,463 | 2.20% |
| 2023-12-07 | 8.95 | 9.15 | 8.77 | 9.10 | 8.97 | qfq | 30,241,415 | 272,461,918 | 2.13% |
| 2023-12-06 | 8.83 | 9.11 | 8.83 | 8.91 | 8.78 | qfq | 19,752,693 | 177,000,105 | -0.11% |
| 2023-12-05 | 9.20 | 9.21 | 8.92 | 8.92 | 8.79 | qfq | 26,648,227 | 241,321,972 | -3.36% |
| 2023-12-04 | 9.15 | 9.35 | 9.05 | 9.23 | 9.09 | qfq | 50,198,103 | 463,260,007 | 0.76% |
| 2023-12-01 | 8.80 | 9.19 | 8.69 | 9.16 | 9.03 | qfq | 45,147,545 | 407,445,380 | 3.74% |
| 2023-11-30 | 8.87 | 8.97 | 8.72 | 8.83 | 8.70 | qfq | 18,538,941 | 163,503,295 | -0.67% |
| 2023-11-29 | 8.83 | 9.04 | 8.81 | 8.89 | 8.76 | qfq | 20,882,427 | 186,654,735 | 0.79% |
| 2023-11-28 | 8.77 | 8.87 | 8.68 | 8.82 | 8.69 | qfq | 10,311,765 | 90,643,953 | 0.92% |
| 2023-11-27 | 8.77 | 8.83 | 8.66 | 8.74 | 8.61 | qfq | 14,887,840 | 129,943,747 | -0.11% |
| 2023-11-24 | 8.99 | 9.01 | 8.74 | 8.75 | 8.62 | qfq | 15,696,690 | 138,330,240 | -2.89% |
| 2023-11-23 | 8.83 | 9.03 | 8.77 | 9.01 | 8.88 | qfq | 14,104,744 | 125,742,991 | 1.58% |
| 2023-11-22 | 9.18 | 9.19 | 8.87 | 8.87 | 8.74 | qfq | 19,334,799 | 173,770,583 | -2.31% |
| 2023-11-21 | 9.18 | 9.22 | 9.07 | 9.08 | 8.95 | qfq | 16,895,016 | 154,385,870 | -1.30% |
| 2023-11-20 | 9.15 | 9.22 | 9.06 | 9.20 | 9.07 | qfq | 18,683,300 | 170,814,965 | 0.55% |
| 2023-11-17 | 9.08 | 9.19 | 9.05 | 9.15 | 9.02 | qfq | 13,266,542 | 121,139,837 | 0.77% |
| 2023-11-16 | 9.12 | 9.18 | 9.07 | 9.08 | 8.95 | qfq | 14,129,520 | 128,755,588 | -0.87% |
| 2023-11-15 | 9.33 | 9.36 | 9.14 | 9.16 | 9.03 | qfq | 18,390,982 | 169,419,198 | 0.11% |
| 2023-11-14 | 9.13 | 9.22 | 9.07 | 9.15 | 9.02 | qfq | 16,067,530 | 147,249,784 | 0.22% |
| 2023-11-13 | 9.02 | 9.14 | 9.01 | 9.13 | 9.00 | qfq | 20,385,733 | 185,298,962 | 1.90% |
| 2023-11-10 | 8.99 | 9.12 | 8.90 | 8.96 | 8.83 | qfq | 17,710,296 | 159,308,308 | 0.22% |
| 2023-11-09 | 8.95 | 9.06 | 8.91 | 8.94 | 8.81 | qfq | 12,322,360 | 110,560,404 | -0.45% |
| 2023-11-08 | 9.06 | 9.09 | 8.90 | 8.98 | 8.85 | qfq | 17,275,720 | 155,488,099 | -1.21% |
| 2023-11-07 | 9.06 | 9.12 | 8.91 | 9.09 | 8.96 | qfq | 21,140,610 | 190,893,580 | 1.45% |
| 2023-11-06 | 8.83 | 8.98 | 8.82 | 8.96 | 8.83 | qfq | 19,062,531 | 170,291,574 | 1.93% |
| 2023-11-03 | 8.56 | 8.82 | 8.55 | 8.79 | 8.66 | qfq | 19,618,910 | 171,345,603 | 2.93% |
| 2023-11-02 | 8.81 | 8.84 | 8.54 | 8.54 | 8.41 | qfq | 14,368,040 | 124,554,051 | -1.95% |
| 2023-11-01 | 8.67 | 8.77 | 8.62 | 8.71 | 8.58 | qfq | 10,800,922 | 94,015,529 | 0.81% |
| 2023-10-31 | 8.76 | 8.77 | 8.57 | 8.64 | 8.51 | qfq | 12,096,779 | 104,596,687 | -1.03% |
| 2023-10-30 | 8.50 | 8.76 | 8.49 | 8.73 | 8.60 | qfq | 16,385,133 | 142,106,414 | 1.39% |
| 2023-10-27 | 8.45 | 8.64 | 8.39 | 8.61 | 8.48 | qfq | 15,224,563 | 129,991,682 | 1.29% |
| 2023-10-26 | 8.42 | 8.52 | 8.30 | 8.50 | 8.38 | qfq | 15,192,073 | 127,551,870 | 0.47% |
| 2023-10-25 | 8.42 | 8.56 | 8.40 | 8.46 | 8.34 | qfq | 13,751,155 | 116,702,780 | 1.08% |
| 2023-10-24 | 8.26 | 8.42 | 8.18 | 8.37 | 8.25 | qfq | 13,422,788 | 111,648,970 | 1.95% |
| 2023-10-23 | 8.43 | 8.49 | 8.18 | 8.21 | 8.09 | qfq | 16,264,680 | 135,112,091 | -3.41% |
| 2023-10-20 | 8.60 | 8.70 | 8.48 | 8.50 | 8.38 | qfq | 14,438,046 | 123,945,537 | -1.73% |
| 2023-10-19 | 8.71 | 8.85 | 8.64 | 8.65 | 8.52 | qfq | 14,835,852 | 129,623,373 | -1.70% |
| 2023-10-18 | 9.10 | 9.10 | 8.76 | 8.80 | 8.67 | qfq | 20,397,472 | 180,759,262 | -3.72% |
| 2023-10-17 | 9.24 | 9.25 | 9.08 | 9.14 | 9.01 | qfq | 10,515,038 | 96,197,376 | -0.76% |
| 2023-10-16 | 9.50 | 9.52 | 9.15 | 9.21 | 9.08 | qfq | 22,883,321 | 212,271,642 | -3.26% |
| 2023-10-13 | 9.56 | 9.59 | 9.47 | 9.52 | 9.38 | qfq | 10,964,207 | 104,475,789 | -0.94% |
| 2023-10-12 | 9.65 | 9.65 | 9.52 | 9.61 | 9.47 | qfq | 14,701,843 | 140,984,256 | 0.63% |
| 2023-10-11 | 9.57 | 9.59 | 9.47 | 9.55 | 9.41 | qfq | 16,195,835 | 154,344,721 | 0.63% |
| 2023-10-10 | 9.48 | 9.59 | 9.44 | 9.49 | 9.35 | qfq | 13,103,500 | 124,431,216 | 0.42% |
| 2023-10-09 | 9.42 | 9.50 | 9.34 | 9.45 | 9.31 | qfq | 12,266,853 | 115,497,008 | -0.11% |
| 2023-09-28 | 9.37 | 9.51 | 9.37 | 9.46 | 9.32 | qfq | 13,507,037 | 127,369,031 | 1.18% |
| 2023-09-27 | 9.31 | 9.48 | 9.31 | 9.35 | 9.21 | qfq | 13,000,414 | 121,951,895 | -0.11% |
| 2023-09-26 | 9.37 | 9.49 | 9.36 | 9.36 | 9.22 | qfq | 11,974,690 | 112,724,036 | -0.64% |
| 2023-09-25 | 9.53 | 9.59 | 9.40 | 9.42 | 9.28 | qfq | 14,489,952 | 137,063,852 | -1.46% |
| 2023-09-22 | 9.28 | 9.58 | 9.26 | 9.56 | 9.42 | qfq | 18,844,672 | 178,585,299 | 2.69% |
| 2023-09-21 | 9.33 | 9.43 | 9.30 | 9.31 | 9.17 | qfq | 9,336,321 | 87,304,757 | -0.32% |
| 2023-09-20 | 9.37 | 9.48 | 9.33 | 9.34 | 9.20 | qfq | 8,300,884 | 78,039,451 | -0.53% |
| 2023-09-19 | 9.56 | 9.57 | 9.35 | 9.39 | 9.25 | qfq | 14,294,757 | 134,892,785 | -2.09% |
| 2023-09-18 | 9.55 | 9.65 | 9.43 | 9.59 | 9.45 | qfq | 10,609,624 | 101,531,346 | 0.21% |
| 2023-09-15 | 9.60 | 9.68 | 9.51 | 9.57 | 9.43 | qfq | 12,000,541 | 115,100,973 | -0.10% |
| 2023-09-14 | 9.68 | 9.73 | 9.52 | 9.58 | 9.44 | qfq | 12,493,599 | 120,282,213 | -0.93% |
| 2023-09-13 | 9.91 | 9.93 | 9.60 | 9.67 | 9.53 | qfq | 23,303,542 | 226,349,813 | -2.62% |
| 2023-09-12 | 9.86 | 9.98 | 9.76 | 9.93 | 9.78 | qfq | 21,529,617 | 212,949,472 | 0.91% |
| 2023-09-11 | 9.67 | 9.90 | 9.56 | 9.84 | 9.70 | qfq | 20,534,148 | 200,616,247 | 2.07% |
| 2023-09-08 | 9.51 | 9.73 | 9.49 | 9.64 | 9.50 | qfq | 14,857,389 | 142,841,192 | 0.94% |
| 2023-09-07 | 9.94 | 9.96 | 9.54 | 9.55 | 9.41 | qfq | 23,828,253 | 230,632,928 | -3.34% |
| 2023-09-06 | 9.66 | 9.90 | 9.61 | 9.88 | 9.74 | qfq | 20,559,685 | 201,562,239 | 1.33% |
| 2023-09-05 | 9.73 | 9.87 | 9.70 | 9.75 | 9.61 | qfq | 19,817,355 | 193,523,219 | 0.41% |
| 2023-09-04 | 9.61 | 9.71 | 9.51 | 9.71 | 9.57 | qfq | 17,888,998 | 171,823,890 | 1.78% |
| 2023-09-01 | 9.55 | 9.58 | 9.48 | 9.54 | 9.40 | qfq | 9,975,755 | 94,993,433 | 0.21% |
| 2023-08-31 | 9.60 | 9.60 | 9.48 | 9.52 | 9.38 | qfq | 12,142,820 | 115,675,328 | -1.04% |
| 2023-08-30 | 9.55 | 9.76 | 9.50 | 9.62 | 9.48 | qfq | 19,196,856 | 184,991,960 | 0.42% |
| 2023-08-29 | 9.27 | 9.66 | 9.25 | 9.58 | 9.44 | qfq | 21,861,625 | 207,858,728 | 3.23% |
| 2023-08-28 | 9.60 | 9.64 | 9.20 | 9.28 | 9.14 | qfq | 24,857,856 | 234,729,045 | 1.42% |
| 2023-08-25 | 9.37 | 9.44 | 9.06 | 9.15 | 9.02 | qfq | 20,770,969 | 191,966,180 | -2.76% |
| 2023-08-24 | 9.48 | 9.54 | 9.28 | 9.41 | 9.27 | qfq | 15,584,883 | 146,795,316 | 0.00% |
| 2023-08-23 | 9.67 | 9.67 | 9.41 | 9.41 | 9.27 | qfq | 15,774,534 | 150,036,530 | -3.29% |
| 2023-08-22 | 9.69 | 9.77 | 9.51 | 9.73 | 9.59 | qfq | 17,759,897 | 171,362,783 | 1.04% |
| 2023-08-21 | 9.67 | 9.79 | 9.60 | 9.63 | 9.49 | qfq | 13,409,614 | 129,768,018 | -0.10% |
| 2023-08-18 | 9.95 | 10.00 | 9.62 | 9.64 | 9.50 | qfq | 31,765,761 | 311,041,977 | -4.17% |
| 2023-08-17 | 9.86 | 10.08 | 9.76 | 10.06 | 9.91 | qfq | 14,131,949 | 140,781,670 | 1.51% |
| 2023-08-16 | 9.98 | 10.05 | 9.91 | 9.91 | 9.76 | qfq | 10,835,580 | 108,004,819 | -1.20% |
| 2023-08-15 | 10.14 | 10.19 | 9.96 | 10.03 | 9.88 | qfq | 10,371,957 | 104,395,168 | -0.89% |
| 2023-08-14 | 10.00 | 10.13 | 9.94 | 10.12 | 9.97 | qfq | 14,742,209 | 147,685,318 | 0.60% |
| 2023-08-11 | 10.26 | 10.35 | 10.06 | 10.06 | 9.91 | qfq | 16,207,639 | 164,639,569 | -2.14% |
| 2023-08-10 | 10.21 | 10.32 | 10.18 | 10.28 | 10.13 | qfq | 9,660,151 | 99,310,020 | 0.19% |
| 2023-08-09 | 10.60 | 10.60 | 10.26 | 10.26 | 10.11 | qfq | 22,105,048 | 228,609,416 | -2.56% |
| 2023-08-08 | 10.78 | 10.81 | 10.52 | 10.53 | 10.38 | qfq | 21,045,161 | 224,089,132 | -2.23% |
| 2023-08-07 | 10.76 | 10.87 | 10.66 | 10.77 | 10.61 | qfq | 25,015,972 | 269,175,430 | 0.28% |
| 2023-08-04 | 10.61 | 10.75 | 10.60 | 10.74 | 10.58 | qfq | 27,076,452 | 289,695,458 | 1.51% |
| 2023-08-03 | 10.56 | 10.61 | 10.42 | 10.58 | 10.43 | qfq | 16,049,813 | 168,943,057 | -0.38% |
| 2023-08-02 | 10.61 | 10.76 | 10.57 | 10.62 | 10.46 | qfq | 21,298,046 | 226,907,723 | 0.66% |
| 2023-08-01 | 10.55 | 10.60 | 10.48 | 10.55 | 10.40 | qfq | 13,395,642 | 141,132,936 | -0.47% |
| 2023-07-31 | 10.54 | 10.68 | 10.47 | 10.60 | 10.44 | qfq | 23,058,773 | 243,612,512 | 1.05% |
| 2023-07-28 | 10.36 | 10.50 | 10.24 | 10.49 | 10.34 | qfq | 18,133,821 | 188,618,260 | 1.45% |
| 2023-07-27 | 10.43 | 10.52 | 10.31 | 10.34 | 10.19 | qfq | 15,267,414 | 158,724,416 | -0.77% |
| 2023-07-26 | 10.73 | 10.73 | 10.41 | 10.42 | 10.27 | qfq | 21,818,227 | 229,752,551 | -2.80% |
| 2023-07-25 | 10.48 | 10.77 | 10.45 | 10.72 | 10.56 | qfq | 29,589,134 | 314,639,509 | 3.47% |
| 2023-07-24 | 10.36 | 10.52 | 10.34 | 10.36 | 10.21 | qfq | 13,368,505 | 139,221,527 | -0.58% |
| 2023-07-21 | 10.48 | 10.51 | 10.32 | 10.42 | 10.27 | qfq | 21,109,748 | 220,137,435 | -0.57% |
| 2023-07-20 | 10.77 | 10.81 | 10.47 | 10.48 | 10.33 | qfq | 35,048,217 | 371,881,130 | -2.60% |
| 2023-07-19 | 10.91 | 10.94 | 10.70 | 10.76 | 10.60 | qfq | 29,291,461 | 316,221,059 | -1.65% |
| 2023-07-18 | 10.95 | 11.14 | 10.90 | 10.94 | 10.78 | qfq | 26,623,841 | 292,800,600 | -0.55% |
| 2023-07-17 | 11.07 | 11.13 | 10.90 | 11.00 | 10.84 | qfq | 24,952,348 | 274,234,353 | -0.63% |