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
天下秀600556.SH
最近收盘价4.112026-07-17
最近交易日2026-07-17
成交量（股）62,996,220
成交额（元）264,581,547
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.0052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.0086 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.0155 | — | — | — | 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 | 4.34 | 4.41 | 4.08 | 4.11 | 4.11 | qfq | 62,996,220 | 264,581,547 | -5.30% |
| 2026-07-16 | 4.23 | 4.39 | 4.16 | 4.34 | 4.34 | qfq | 52,583,851 | 226,806,985 | 2.36% |
| 2026-07-15 | 4.11 | 4.33 | 4.10 | 4.24 | 4.24 | qfq | 53,003,170 | 224,863,219 | 0.00% |
| 2026-07-14 | 4.17 | 4.25 | 4.08 | 4.24 | 4.24 | qfq | 40,237,263 | 167,548,951 | 1.44% |
| 2026-07-13 | 4.46 | 4.50 | 4.17 | 4.18 | 4.18 | qfq | 64,786,831 | 276,512,262 | -6.28% |
| 2026-07-10 | 4.23 | 4.52 | 4.17 | 4.46 | 4.46 | qfq | 84,062,975 | 371,820,287 | 4.94% |
| 2026-07-09 | 4.21 | 4.30 | 4.13 | 4.25 | 4.25 | qfq | 39,843,513 | 168,271,457 | 0.71% |
| 2026-07-08 | 4.18 | 4.25 | 4.11 | 4.22 | 4.22 | qfq | 32,965,970 | 138,473,475 | 0.96% |
| 2026-07-07 | 4.32 | 4.40 | 4.16 | 4.18 | 4.18 | qfq | 39,311,676 | 167,464,165 | -3.46% |
| 2026-07-06 | 4.36 | 4.49 | 4.33 | 4.33 | 4.33 | qfq | 40,801,948 | 179,121,141 | -1.59% |
| 2026-07-03 | 4.46 | 4.57 | 4.37 | 4.40 | 4.40 | qfq | 65,227,958 | 289,065,500 | -4.35% |
| 2026-07-02 | 4.49 | 4.91 | 4.49 | 4.60 | 4.59 | qfq | 106,606,438 | 499,019,829 | 3.14% |
| 2026-07-01 | 4.41 | 4.53 | 4.36 | 4.46 | 4.45 | qfq | 45,994,490 | 205,008,870 | 0.90% |
| 2026-06-30 | 4.38 | 4.46 | 4.32 | 4.42 | 4.42 | qfq | 34,355,342 | 151,129,762 | 0.68% |
| 2026-06-29 | 4.39 | 4.47 | 4.31 | 4.39 | 4.39 | qfq | 41,896,489 | 183,767,129 | 0.00% |
| 2026-06-26 | 4.52 | 4.56 | 4.36 | 4.39 | 4.39 | qfq | 44,936,499 | 199,503,726 | -3.73% |
| 2026-06-25 | 4.61 | 4.64 | 4.52 | 4.56 | 4.55 | qfq | 39,750,967 | 181,739,859 | -2.15% |
| 2026-06-24 | 4.81 | 4.82 | 4.59 | 4.66 | 4.65 | qfq | 45,157,757 | 210,525,090 | -2.92% |
| 2026-06-23 | 4.88 | 4.96 | 4.76 | 4.80 | 4.79 | qfq | 44,444,256 | 216,645,278 | -2.04% |
| 2026-06-22 | 4.81 | 4.90 | 4.70 | 4.90 | 4.89 | qfq | 53,178,310 | 254,951,441 | 2.94% |
| 2026-06-18 | 4.77 | 4.88 | 4.69 | 4.76 | 4.75 | qfq | 37,192,668 | 178,330,915 | -0.83% |
| 2026-06-17 | 4.93 | 4.96 | 4.76 | 4.80 | 4.79 | qfq | 47,020,386 | 227,065,328 | -3.81% |
| 2026-06-16 | 5.00 | 5.07 | 4.92 | 4.99 | 4.98 | qfq | 42,181,448 | 210,423,794 | 1.01% |
| 2026-06-15 | 4.89 | 4.99 | 4.88 | 4.94 | 4.93 | qfq | 41,966,501 | 206,993,010 | 1.02% |
| 2026-06-12 | 4.93 | 4.95 | 4.78 | 4.89 | 4.88 | qfq | 56,926,423 | 277,258,992 | -0.41% |
| 2026-06-11 | 5.20 | 5.31 | 4.83 | 4.91 | 4.90 | qfq | 93,653,835 | 465,471,255 | -7.88% |
| 2026-06-10 | 5.01 | 5.58 | 4.99 | 5.33 | 5.32 | qfq | 121,498,246 | 649,855,747 | 5.13% |
| 2026-06-09 | 5.06 | 5.14 | 4.93 | 5.07 | 5.06 | qfq | 43,273,491 | 218,653,939 | 1.81% |
| 2026-06-08 | 4.96 | 5.15 | 4.90 | 4.98 | 4.97 | qfq | 44,593,318 | 223,667,417 | -1.97% |
| 2026-06-05 | 5.02 | 5.15 | 4.95 | 5.08 | 5.07 | qfq | 51,671,972 | 262,344,003 | 1.80% |
| 2026-06-04 | 5.11 | 5.11 | 4.96 | 4.99 | 4.98 | qfq | 48,410,864 | 242,642,722 | -3.29% |
| 2026-06-03 | 5.20 | 5.24 | 5.07 | 5.16 | 5.15 | qfq | 44,011,042 | 226,187,872 | -1.15% |
| 2026-06-02 | 5.44 | 5.49 | 5.15 | 5.22 | 5.21 | qfq | 61,362,254 | 321,161,894 | -3.87% |
| 2026-06-01 | 5.21 | 5.59 | 5.17 | 5.43 | 5.42 | qfq | 85,271,331 | 461,245,952 | 4.42% |
| 2026-05-29 | 5.19 | 5.34 | 5.16 | 5.20 | 5.19 | qfq | 58,635,579 | 307,915,292 | 0.78% |
| 2026-05-28 | 5.12 | 5.20 | 5.04 | 5.16 | 5.15 | qfq | 37,481,425 | 191,978,164 | 0.00% |
| 2026-05-27 | 5.29 | 5.38 | 5.12 | 5.16 | 5.15 | qfq | 44,959,846 | 234,805,411 | -1.71% |
| 2026-05-26 | 5.29 | 5.33 | 5.16 | 5.25 | 5.24 | qfq | 37,909,200 | 198,331,375 | -1.69% |
| 2026-05-25 | 5.44 | 5.53 | 5.27 | 5.34 | 5.33 | qfq | 54,851,040 | 292,986,865 | -1.84% |
| 2026-05-22 | 5.63 | 5.65 | 5.40 | 5.44 | 5.43 | qfq | 49,323,877 | 269,667,587 | -2.51% |
| 2026-05-21 | 5.74 | 5.88 | 5.56 | 5.58 | 5.57 | qfq | 50,725,117 | 290,291,848 | -3.29% |
| 2026-05-20 | 5.99 | 6.01 | 5.72 | 5.77 | 5.76 | qfq | 61,701,867 | 358,183,886 | -4.47% |
| 2026-05-19 | 5.88 | 6.08 | 5.86 | 6.04 | 6.03 | qfq | 52,361,425 | 315,007,346 | 2.20% |
| 2026-05-18 | 5.89 | 5.98 | 5.82 | 5.91 | 5.90 | qfq | 43,250,595 | 254,546,344 | -0.34% |
| 2026-05-15 | 5.90 | 6.09 | 5.88 | 5.93 | 5.92 | qfq | 61,289,255 | 366,626,311 | 0.34% |
| 2026-05-14 | 6.26 | 6.40 | 5.90 | 5.91 | 5.90 | qfq | 90,414,678 | 547,492,589 | -4.06% |
| 2026-05-13 | 6.09 | 6.19 | 6.03 | 6.16 | 6.15 | qfq | 42,846,553 | 261,941,604 | 0.98% |
| 2026-05-12 | 6.22 | 6.23 | 6.06 | 6.10 | 6.09 | qfq | 47,460,567 | 290,828,159 | -2.24% |
| 2026-05-11 | 6.30 | 6.35 | 6.21 | 6.24 | 6.23 | qfq | 53,951,196 | 337,765,983 | -0.79% |
| 2026-05-08 | 6.33 | 6.42 | 6.27 | 6.29 | 6.28 | qfq | 75,966,901 | 481,720,864 | -0.32% |
| 2026-05-07 | 6.15 | 6.33 | 6.05 | 6.31 | 6.30 | qfq | 78,735,116 | 488,440,675 | 3.61% |
| 2026-05-06 | 6.02 | 6.16 | 6.00 | 6.09 | 6.08 | qfq | 53,340,104 | 325,659,990 | 2.35% |
| 2026-04-30 | 5.98 | 6.03 | 5.90 | 5.95 | 5.94 | qfq | 32,913,700 | 195,595,740 | -0.50% |
| 2026-04-29 | 5.85 | 6.09 | 5.83 | 5.98 | 5.97 | qfq | 43,689,901 | 262,812,384 | 1.01% |
| 2026-04-28 | 6.06 | 6.08 | 5.88 | 5.92 | 5.91 | qfq | 43,907,537 | 261,281,723 | -2.95% |
| 2026-04-27 | 6.09 | 6.12 | 5.98 | 6.10 | 6.09 | qfq | 29,911,798 | 181,412,842 | 0.00% |
| 2026-04-24 | 6.10 | 6.15 | 5.96 | 6.10 | 6.09 | qfq | 43,481,547 | 262,986,425 | -0.97% |
| 2026-04-23 | 6.21 | 6.29 | 6.13 | 6.16 | 6.15 | qfq | 40,996,628 | 253,706,681 | -0.81% |
| 2026-04-22 | 6.22 | 6.23 | 6.15 | 6.21 | 6.20 | qfq | 35,665,237 | 220,530,773 | -0.80% |
| 2026-04-21 | 6.30 | 6.34 | 6.22 | 6.26 | 6.25 | qfq | 40,269,403 | 252,107,758 | -1.26% |
| 2026-04-20 | 6.19 | 6.39 | 6.17 | 6.34 | 6.33 | qfq | 56,962,177 | 360,358,909 | 2.26% |
| 2026-04-17 | 6.20 | 6.24 | 6.15 | 6.20 | 6.19 | qfq | 30,754,505 | 190,385,971 | -0.64% |
| 2026-04-16 | 6.13 | 6.26 | 6.13 | 6.24 | 6.23 | qfq | 48,267,292 | 300,283,078 | 1.96% |
| 2026-04-15 | 6.26 | 6.29 | 6.10 | 6.12 | 6.11 | qfq | 38,655,733 | 238,799,281 | -2.24% |
| 2026-04-14 | 6.23 | 6.29 | 6.17 | 6.26 | 6.25 | qfq | 48,155,400 | 300,441,062 | 1.62% |
| 2026-04-13 | 6.08 | 6.18 | 6.01 | 6.16 | 6.15 | qfq | 44,520,929 | 272,557,927 | -0.16% |
| 2026-04-10 | 6.19 | 6.49 | 6.16 | 6.17 | 6.16 | qfq | 95,840,884 | 601,459,221 | 1.65% |
| 2026-04-09 | 6.15 | 6.19 | 6.06 | 6.07 | 6.06 | qfq | 55,210,226 | 336,833,556 | -3.19% |
| 2026-04-08 | 5.99 | 6.30 | 5.95 | 6.27 | 6.26 | qfq | 83,381,542 | 515,099,241 | 6.81% |
| 2026-04-07 | 5.75 | 5.89 | 5.75 | 5.87 | 5.86 | qfq | 27,101,371 | 158,063,539 | 2.09% |
| 2026-04-03 | 5.89 | 5.93 | 5.74 | 5.75 | 5.74 | qfq | 28,421,506 | 164,596,509 | -2.38% |
| 2026-04-02 | 6.05 | 6.05 | 5.86 | 5.89 | 5.88 | qfq | 43,617,078 | 258,910,705 | -3.28% |
| 2026-04-01 | 6.15 | 6.18 | 6.03 | 6.09 | 6.08 | qfq | 36,448,801 | 221,566,359 | 0.50% |
| 2026-03-31 | 6.11 | 6.22 | 6.05 | 6.06 | 6.05 | qfq | 38,274,677 | 234,707,266 | -0.66% |
| 2026-03-30 | 5.95 | 6.10 | 5.94 | 6.10 | 6.09 | qfq | 32,470,900 | 196,209,086 | 0.83% |
| 2026-03-27 | 5.89 | 6.07 | 5.86 | 6.05 | 6.04 | qfq | 33,428,630 | 201,185,198 | 1.51% |
| 2026-03-26 | 6.10 | 6.13 | 5.93 | 5.96 | 5.95 | qfq | 36,106,500 | 216,738,201 | -2.30% |
| 2026-03-25 | 5.98 | 6.11 | 5.97 | 6.10 | 6.09 | qfq | 47,100,029 | 285,331,832 | 2.69% |
| 2026-03-24 | 5.82 | 5.94 | 5.71 | 5.94 | 5.93 | qfq | 56,282,664 | 327,993,242 | 4.21% |
| 2026-03-23 | 5.91 | 5.99 | 5.65 | 5.70 | 5.69 | qfq | 61,599,039 | 358,901,329 | -5.16% |
| 2026-03-20 | 6.21 | 6.26 | 6.01 | 6.01 | 6.00 | qfq | 42,493,050 | 259,375,665 | -3.22% |
| 2026-03-19 | 6.28 | 6.30 | 6.18 | 6.21 | 6.20 | qfq | 40,299,729 | 251,503,435 | -2.36% |
| 2026-03-18 | 6.31 | 6.36 | 6.25 | 6.36 | 6.35 | qfq | 33,875,565 | 213,648,920 | 0.95% |
| 2026-03-17 | 6.44 | 6.48 | 6.29 | 6.30 | 6.29 | qfq | 34,298,800 | 219,299,842 | -2.17% |
| 2026-03-16 | 6.26 | 6.44 | 6.25 | 6.44 | 6.43 | qfq | 44,468,193 | 282,586,704 | 2.06% |
| 2026-03-13 | 6.38 | 6.41 | 6.30 | 6.31 | 6.30 | qfq | 40,145,284 | 255,207,987 | -1.25% |
| 2026-03-12 | 6.48 | 6.51 | 6.37 | 6.39 | 6.38 | qfq | 45,701,103 | 293,693,724 | -1.69% |
| 2026-03-11 | 6.64 | 6.65 | 6.48 | 6.50 | 6.49 | qfq | 50,449,008 | 329,303,440 | -2.11% |
| 2026-03-10 | 6.69 | 6.79 | 6.60 | 6.64 | 6.63 | qfq | 56,449,800 | 376,815,976 | 0.30% |
| 2026-03-09 | 6.50 | 6.66 | 6.39 | 6.62 | 6.61 | qfq | 56,458,083 | 366,562,999 | 0.15% |
| 2026-03-06 | 6.57 | 6.66 | 6.55 | 6.61 | 6.60 | qfq | 41,907,180 | 277,002,698 | 0.15% |
| 2026-03-05 | 6.55 | 6.68 | 6.53 | 6.60 | 6.59 | qfq | 61,058,506 | 402,970,084 | 2.33% |
| 2026-03-04 | 6.25 | 6.56 | 6.24 | 6.45 | 6.44 | qfq | 60,748,513 | 392,499,888 | 0.62% |
| 2026-03-03 | 6.74 | 6.81 | 6.40 | 6.41 | 6.40 | qfq | 94,241,185 | 617,913,614 | -5.18% |
| 2026-03-02 | 7.04 | 7.10 | 6.75 | 6.76 | 6.75 | qfq | 111,175,032 | 765,202,260 | -6.63% |
| 2026-02-27 | 7.17 | 7.33 | 7.11 | 7.24 | 7.23 | qfq | 69,535,101 | 503,586,686 | 0.42% |
| 2026-02-26 | 7.45 | 7.45 | 7.20 | 7.21 | 7.20 | qfq | 111,957,759 | 812,586,146 | -3.48% |
| 2026-02-25 | 7.42 | 7.52 | 7.35 | 7.47 | 7.46 | qfq | 72,014,623 | 536,111,641 | 0.13% |
| 2026-02-24 | 7.70 | 7.70 | 7.35 | 7.46 | 7.45 | qfq | 90,233,338 | 672,189,617 | -2.23% |
| 2026-02-13 | 7.84 | 7.97 | 7.59 | 7.63 | 7.62 | qfq | 118,284,962 | 916,882,586 | -4.03% |
| 2026-02-12 | 7.88 | 8.04 | 7.70 | 7.95 | 7.94 | qfq | 145,208,207 | 1,143,483,800 | 0.76% |
| 2026-02-11 | 8.12 | 8.24 | 7.86 | 7.89 | 7.88 | qfq | 176,822,672 | 1,410,439,736 | -4.59% |
| 2026-02-10 | 8.03 | 8.41 | 7.98 | 8.27 | 8.26 | qfq | 292,149,669 | 2,398,749,213 | 2.99% |
| 2026-02-09 | 7.65 | 8.15 | 7.55 | 8.03 | 8.02 | qfq | 276,110,359 | 2,183,511,112 | 7.21% |
| 2026-02-06 | 7.61 | 7.75 | 7.26 | 7.49 | 7.48 | qfq | 174,232,154 | 1,301,195,487 | -4.34% |
| 2026-02-05 | 7.41 | 8.07 | 7.39 | 7.83 | 7.82 | qfq | 215,685,446 | 1,689,084,300 | 3.16% |
| 2026-02-04 | 7.90 | 8.00 | 7.41 | 7.59 | 7.58 | qfq | 184,777,325 | 1,403,568,628 | -5.60% |
| 2026-02-03 | 7.90 | 8.15 | 7.81 | 8.04 | 8.03 | qfq | 197,672,399 | 1,577,383,570 | 2.81% |
| 2026-02-02 | 7.50 | 8.22 | 7.40 | 7.82 | 7.81 | qfq | 224,198,431 | 1,761,872,278 | 2.76% |
| 2026-01-30 | 8.01 | 8.01 | 7.57 | 7.61 | 7.60 | qfq | 247,232,318 | 1,920,037,279 | -7.76% |
| 2026-01-29 | 7.51 | 8.45 | 7.25 | 8.25 | 8.24 | qfq | 339,634,107 | 2,755,425,935 | 6.31% |
| 2026-01-28 | 7.49 | 8.15 | 7.44 | 7.76 | 7.75 | qfq | 233,077,227 | 1,823,616,155 | 1.84% |
| 2026-01-27 | 7.64 | 7.98 | 7.35 | 7.62 | 7.61 | qfq | 191,158,077 | 1,460,977,257 | 1.46% |
| 2026-01-26 | 7.83 | 7.97 | 7.37 | 7.51 | 7.50 | qfq | 166,373,739 | 1,260,107,752 | -3.96% |
| 2026-01-23 | 7.55 | 7.84 | 7.46 | 7.82 | 7.81 | qfq | 192,639,185 | 1,487,380,499 | 4.41% |
| 2026-01-22 | 7.26 | 7.60 | 7.18 | 7.49 | 7.48 | qfq | 170,007,125 | 1,262,425,868 | 2.88% |
| 2026-01-21 | 7.35 | 7.59 | 7.25 | 7.28 | 7.27 | qfq | 169,367,882 | 1,251,504,998 | -2.28% |
| 2026-01-20 | 7.57 | 7.68 | 7.36 | 7.45 | 7.44 | qfq | 202,048,191 | 1,516,964,880 | 0.54% |
| 2026-01-19 | 7.21 | 7.57 | 7.21 | 7.41 | 7.40 | qfq | 179,223,777 | 1,330,436,734 | -1.98% |
| 2026-01-16 | 7.56 | 8.05 | 7.56 | 7.56 | 7.55 | qfq | 215,689,969 | 1,663,492,236 | -10.00% |
| 2026-01-15 | 9.00 | 9.00 | 8.40 | 8.40 | 8.39 | qfq | 186,569,455 | 1,587,922,304 | -9.97% |
| 2026-01-14 | 8.37 | 9.33 | 8.37 | 9.33 | 9.32 | qfq | 462,831,043 | 4,202,613,550 | 10.02% |
| 2026-01-13 | 9.30 | 9.45 | 7.74 | 8.48 | 8.47 | qfq | 486,739,205 | 4,301,042,653 | -1.40% |
| 2026-01-12 | 8.08 | 8.60 | 8.00 | 8.60 | 8.59 | qfq | 254,612,241 | 2,147,533,063 | 9.97% |
| 2026-01-09 | 7.10 | 7.82 | 7.06 | 7.82 | 7.81 | qfq | 303,812,083 | 2,273,278,159 | 9.99% |
| 2026-01-08 | 6.85 | 7.33 | 6.76 | 7.11 | 7.10 | qfq | 243,017,508 | 1,718,963,614 | 3.34% |
| 2026-01-07 | 6.87 | 7.10 | 6.85 | 6.88 | 6.87 | qfq | 231,472,080 | 1,605,512,226 | -1.85% |
| 2026-01-06 | 6.70 | 7.27 | 6.65 | 7.01 | 7.00 | qfq | 350,372,499 | 2,464,944,954 | 4.94% |
| 2026-01-05 | 6.26 | 6.68 | 6.12 | 6.68 | 6.67 | qfq | 272,724,298 | 1,788,803,222 | 10.05% |
| 2025-12-31 | 5.73 | 6.19 | 5.73 | 6.07 | 6.06 | qfq | 160,515,420 | 966,797,170 | 5.38% |
| 2025-12-30 | 5.68 | 5.85 | 5.68 | 5.76 | 5.75 | qfq | 67,596,600 | 390,183,693 | 1.41% |
| 2025-12-29 | 5.78 | 5.79 | 5.67 | 5.68 | 5.67 | qfq | 47,338,500 | 270,593,468 | -1.56% |
| 2025-12-26 | 5.84 | 5.86 | 5.73 | 5.77 | 5.76 | qfq | 51,476,569 | 298,508,669 | -1.54% |
| 2025-12-25 | 5.83 | 5.87 | 5.78 | 5.86 | 5.85 | qfq | 48,158,831 | 281,246,899 | 0.69% |
| 2025-12-24 | 5.77 | 5.85 | 5.72 | 5.82 | 5.81 | qfq | 42,267,008 | 244,527,483 | 0.87% |
| 2025-12-23 | 5.77 | 5.80 | 5.71 | 5.77 | 5.76 | qfq | 38,177,632 | 219,717,737 | -0.69% |
| 2025-12-22 | 5.81 | 5.84 | 5.75 | 5.81 | 5.80 | qfq | 39,316,269 | 228,273,591 | 0.17% |
| 2025-12-19 | 5.72 | 5.84 | 5.58 | 5.80 | 5.79 | qfq | 74,322,179 | 425,981,792 | 1.40% |
| 2025-12-18 | 5.74 | 5.85 | 5.72 | 5.72 | 5.71 | qfq | 50,835,179 | 293,206,165 | -1.55% |
| 2025-12-17 | 5.50 | 5.83 | 5.50 | 5.81 | 5.80 | qfq | 80,161,170 | 454,943,829 | 5.44% |
| 2025-12-16 | 5.70 | 5.70 | 5.50 | 5.51 | 5.50 | qfq | 57,237,413 | 318,551,753 | -4.01% |
| 2025-12-15 | 5.65 | 5.81 | 5.59 | 5.74 | 5.73 | qfq | 59,104,331 | 337,567,510 | 0.53% |
| 2025-12-12 | 5.70 | 5.80 | 5.70 | 5.71 | 5.70 | qfq | 54,373,629 | 312,514,141 | -0.52% |
| 2025-12-11 | 6.10 | 6.13 | 5.73 | 5.74 | 5.73 | qfq | 118,331,817 | 695,132,377 | -6.21% |
| 2025-12-10 | 6.18 | 6.27 | 6.08 | 6.12 | 6.11 | qfq | 79,752,062 | 491,048,767 | -2.39% |
| 2025-12-09 | 6.14 | 6.39 | 6.10 | 6.27 | 6.26 | qfq | 116,335,742 | 728,868,987 | 1.13% |
| 2025-12-08 | 6.19 | 6.22 | 6.15 | 6.20 | 6.19 | qfq | 72,287,270 | 446,737,854 | 0.81% |
| 2025-12-05 | 6.16 | 6.18 | 5.91 | 6.15 | 6.14 | qfq | 81,193,724 | 492,967,148 | -0.32% |
| 2025-12-04 | 6.12 | 6.22 | 6.08 | 6.17 | 6.16 | qfq | 76,211,476 | 468,711,147 | -0.64% |
| 2025-12-03 | 6.52 | 6.55 | 6.17 | 6.21 | 6.20 | qfq | 111,994,351 | 701,738,219 | -4.17% |
| 2025-12-02 | 6.65 | 6.66 | 6.37 | 6.48 | 6.47 | qfq | 124,478,710 | 805,192,150 | -3.14% |
| 2025-12-01 | 6.77 | 6.82 | 6.62 | 6.69 | 6.68 | qfq | 140,869,346 | 943,432,208 | -2.62% |
| 2025-11-28 | 6.63 | 7.02 | 6.61 | 6.87 | 6.86 | qfq | 221,019,084 | 1,509,045,133 | 4.09% |
| 2025-11-27 | 6.81 | 6.88 | 6.59 | 6.60 | 6.59 | qfq | 154,242,116 | 1,034,834,376 | -3.93% |
| 2025-11-26 | 7.09 | 7.20 | 6.80 | 6.87 | 6.86 | qfq | 270,893,906 | 1,884,979,673 | -2.83% |
| 2025-11-25 | 6.42 | 7.07 | 6.42 | 7.07 | 7.06 | qfq | 318,012,472 | 2,209,761,311 | 9.95% |
| 2025-11-24 | 6.20 | 6.63 | 6.03 | 6.43 | 6.42 | qfq | 193,530,057 | 1,224,785,404 | 5.76% |
| 2025-11-21 | 6.08 | 6.38 | 6.01 | 6.08 | 6.07 | qfq | 157,848,288 | 970,487,421 | -1.94% |
| 2025-11-20 | 6.62 | 6.71 | 6.20 | 6.20 | 6.19 | qfq | 220,782,279 | 1,410,640,784 | -6.34% |
| 2025-11-19 | 7.13 | 7.18 | 6.62 | 6.62 | 6.61 | qfq | 222,872,712 | 1,513,800,743 | -9.93% |
| 2025-11-18 | 7.25 | 7.99 | 7.10 | 7.35 | 7.34 | qfq | 313,214,752 | 2,362,970,670 | 0.68% |
| 2025-11-17 | 7.15 | 7.47 | 7.02 | 7.30 | 7.29 | qfq | 224,492,242 | 1,624,089,660 | 3.25% |
| 2025-11-14 | 7.06 | 7.22 | 7.01 | 7.07 | 7.06 | qfq | 152,027,494 | 1,079,134,823 | -1.67% |
| 2025-11-13 | 7.22 | 7.35 | 6.93 | 7.19 | 7.18 | qfq | 262,110,947 | 1,875,062,175 | -0.42% |
| 2025-11-12 | 6.57 | 7.22 | 6.56 | 7.22 | 7.21 | qfq | 253,288,117 | 1,762,956,958 | 10.06% |
| 2025-11-11 | 6.63 | 6.70 | 6.53 | 6.56 | 6.55 | qfq | 182,353,174 | 1,204,040,198 | -3.24% |
| 2025-11-10 | 6.46 | 7.04 | 6.42 | 6.78 | 6.77 | qfq | 297,798,209 | 2,036,106,635 | 5.94% |
| 2025-11-07 | 6.48 | 6.59 | 6.38 | 6.40 | 6.39 | qfq | 115,864,134 | 747,713,108 | -2.29% |
| 2025-11-06 | 6.80 | 6.80 | 6.34 | 6.55 | 6.54 | qfq | 212,713,038 | 1,387,531,808 | -5.48% |
| 2025-11-05 | 6.53 | 7.05 | 6.51 | 6.93 | 6.92 | qfq | 245,071,325 | 1,677,761,483 | 4.21% |
| 2025-11-04 | 6.58 | 6.77 | 6.54 | 6.65 | 6.64 | qfq | 228,677,256 | 1,516,572,555 | -2.64% |
| 2025-11-03 | 6.31 | 6.83 | 6.31 | 6.83 | 6.82 | qfq | 164,925,704 | 1,097,687,351 | 9.98% |
| 2025-10-31 | 5.98 | 6.43 | 5.98 | 6.21 | 6.20 | qfq | 247,122,604 | 1,539,586,700 | 3.85% |
| 2025-10-30 | 5.96 | 6.11 | 5.86 | 5.98 | 5.97 | qfq | 163,700,366 | 982,055,328 | 0.00% |
| 2025-10-29 | 6.09 | 6.09 | 5.89 | 5.98 | 5.97 | qfq | 187,390,381 | 1,119,319,038 | -2.13% |
| 2025-10-28 | 5.55 | 6.11 | 5.52 | 6.11 | 6.10 | qfq | 190,241,557 | 1,141,739,571 | 10.09% |
| 2025-10-27 | 5.58 | 5.64 | 5.48 | 5.55 | 5.54 | qfq | 82,177,085 | 455,548,092 | -1.07% |
| 2025-10-24 | 5.78 | 5.83 | 5.58 | 5.61 | 5.60 | qfq | 113,500,319 | 643,537,064 | -3.28% |
| 2025-10-23 | 5.80 | 5.86 | 5.61 | 5.80 | 5.79 | qfq | 122,188,607 | 699,057,135 | -1.02% |
| 2025-10-22 | 5.78 | 6.12 | 5.69 | 5.86 | 5.85 | qfq | 120,297,808 | 709,248,039 | 0.34% |
| 2025-10-21 | 5.81 | 5.88 | 5.69 | 5.84 | 5.83 | qfq | 102,629,237 | 594,974,398 | -0.17% |
| 2025-10-20 | 5.89 | 6.04 | 5.81 | 5.85 | 5.84 | qfq | 131,493,626 | 774,209,407 | -0.51% |
| 2025-10-17 | 5.81 | 6.01 | 5.66 | 5.88 | 5.87 | qfq | 178,913,555 | 1,050,063,283 | 0.68% |
| 2025-10-16 | 5.81 | 5.95 | 5.79 | 5.84 | 5.83 | qfq | 132,036,714 | 772,449,530 | -1.35% |
| 2025-10-15 | 5.63 | 5.96 | 5.54 | 5.92 | 5.91 | qfq | 209,087,990 | 1,221,946,187 | 5.53% |
| 2025-10-14 | 5.70 | 5.82 | 5.55 | 5.61 | 5.60 | qfq | 119,397,847 | 677,391,677 | -1.41% |
| 2025-10-13 | 5.49 | 5.72 | 5.37 | 5.69 | 5.68 | qfq | 120,128,007 | 676,158,155 | -1.90% |
| 2025-10-10 | 5.48 | 5.87 | 5.44 | 5.80 | 5.79 | qfq | 211,852,433 | 1,202,680,314 | 4.88% |
| 2025-10-09 | 5.66 | 5.70 | 5.51 | 5.53 | 5.52 | qfq | 113,735,429 | 631,953,543 | -1.60% |
| 2025-09-30 | 5.70 | 5.82 | 5.61 | 5.62 | 5.61 | qfq | 168,380,121 | 955,934,159 | -1.92% |
| 2025-09-29 | 5.52 | 5.86 | 5.40 | 5.73 | 5.72 | qfq | 239,837,544 | 1,358,088,886 | 1.24% |
| 2025-09-26 | 5.91 | 6.16 | 5.64 | 5.66 | 5.65 | qfq | 392,934,219 | 2,327,004,960 | 1.07% |
| 2025-09-25 | 5.06 | 5.60 | 5.05 | 5.60 | 5.59 | qfq | 97,060,228 | 531,738,679 | 10.02% |
| 2025-09-24 | 4.96 | 5.10 | 4.91 | 5.09 | 5.08 | qfq | 48,005,284 | 241,011,967 | 2.21% |
| 2025-09-23 | 5.18 | 5.19 | 4.89 | 4.98 | 4.97 | qfq | 81,313,272 | 404,552,631 | -3.68% |
| 2025-09-22 | 5.23 | 5.26 | 5.14 | 5.17 | 5.16 | qfq | 35,905,230 | 186,063,610 | -1.71% |
| 2025-09-19 | 5.25 | 5.32 | 5.22 | 5.26 | 5.25 | qfq | 35,083,500 | 184,722,910 | 0.19% |
| 2025-09-18 | 5.41 | 5.44 | 5.19 | 5.25 | 5.24 | qfq | 63,031,863 | 336,305,683 | -2.96% |
| 2025-09-17 | 5.45 | 5.47 | 5.39 | 5.41 | 5.40 | qfq | 51,431,641 | 278,770,528 | -1.64% |
| 2025-09-16 | 5.49 | 5.55 | 5.40 | 5.50 | 5.49 | qfq | 83,499,429 | 457,193,748 | 1.10% |
| 2025-09-15 | 5.37 | 5.45 | 5.31 | 5.44 | 5.43 | qfq | 56,958,700 | 306,778,785 | 1.30% |
| 2025-09-12 | 5.33 | 5.45 | 5.30 | 5.37 | 5.36 | qfq | 48,348,720 | 259,948,062 | 0.56% |
| 2025-09-11 | 5.34 | 5.37 | 5.19 | 5.34 | 5.33 | qfq | 59,477,957 | 312,912,482 | 0.00% |
| 2025-09-10 | 5.17 | 5.48 | 5.15 | 5.34 | 5.33 | qfq | 84,583,847 | 452,516,571 | 3.29% |
| 2025-09-09 | 5.20 | 5.24 | 5.14 | 5.17 | 5.16 | qfq | 35,184,600 | 182,340,708 | -0.39% |
| 2025-09-08 | 5.14 | 5.22 | 5.13 | 5.19 | 5.18 | qfq | 44,791,764 | 231,824,718 | 0.19% |
| 2025-09-05 | 5.01 | 5.20 | 4.93 | 5.18 | 5.17 | qfq | 65,718,112 | 333,239,667 | 3.60% |
| 2025-09-04 | 5.06 | 5.11 | 4.92 | 5.00 | 4.99 | qfq | 54,819,788 | 275,767,835 | -0.99% |
| 2025-09-03 | 5.16 | 5.23 | 5.02 | 5.05 | 5.04 | qfq | 49,487,074 | 253,796,547 | -1.94% |
| 2025-09-02 | 5.32 | 5.33 | 5.13 | 5.15 | 5.14 | qfq | 55,190,299 | 286,703,692 | -3.38% |
| 2025-09-01 | 5.29 | 5.38 | 5.28 | 5.33 | 5.32 | qfq | 35,719,667 | 190,696,703 | 0.57% |
| 2025-08-29 | 5.41 | 5.42 | 5.27 | 5.30 | 5.29 | qfq | 43,947,048 | 234,388,779 | -2.03% |
| 2025-08-28 | 5.32 | 5.42 | 5.21 | 5.41 | 5.40 | qfq | 63,445,364 | 338,507,579 | 1.12% |
| 2025-08-27 | 5.56 | 5.68 | 5.34 | 5.35 | 5.34 | qfq | 81,028,039 | 445,863,802 | -3.08% |
| 2025-08-26 | 5.45 | 5.56 | 5.40 | 5.52 | 5.51 | qfq | 55,345,699 | 305,494,569 | 0.73% |
| 2025-08-25 | 5.46 | 5.51 | 5.41 | 5.48 | 5.47 | qfq | 79,987,523 | 436,612,995 | 1.48% |
| 2025-08-22 | 5.33 | 5.40 | 5.29 | 5.40 | 5.39 | qfq | 66,220,726 | 353,902,107 | 1.89% |
| 2025-08-21 | 5.28 | 5.34 | 5.24 | 5.30 | 5.29 | qfq | 46,501,397 | 245,867,421 | 0.19% |
| 2025-08-20 | 5.26 | 5.30 | 5.20 | 5.29 | 5.28 | qfq | 45,415,270 | 238,544,731 | 0.38% |
| 2025-08-19 | 5.28 | 5.32 | 5.19 | 5.27 | 5.26 | qfq | 65,227,037 | 342,725,660 | 0.57% |
| 2025-08-18 | 5.08 | 5.25 | 5.07 | 5.24 | 5.23 | qfq | 98,521,263 | 512,252,366 | 3.35% |
| 2025-08-15 | 5.01 | 5.08 | 5.00 | 5.07 | 5.06 | qfq | 33,990,720 | 171,502,864 | 1.20% |
| 2025-08-14 | 5.11 | 5.13 | 5.01 | 5.01 | 5.00 | qfq | 45,353,200 | 229,451,877 | -2.15% |
| 2025-08-13 | 5.11 | 5.15 | 5.09 | 5.12 | 5.11 | qfq | 40,350,437 | 206,517,520 | 0.20% |
| 2025-08-12 | 5.12 | 5.14 | 5.08 | 5.11 | 5.10 | qfq | 28,023,500 | 143,051,077 | -0.58% |
| 2025-08-11 | 5.08 | 5.16 | 5.07 | 5.14 | 5.13 | qfq | 34,469,394 | 176,415,984 | 0.78% |
| 2025-08-08 | 5.17 | 5.19 | 5.09 | 5.10 | 5.09 | qfq | 48,669,278 | 248,937,296 | -1.73% |
| 2025-08-07 | 5.18 | 5.22 | 5.15 | 5.19 | 5.18 | qfq | 40,978,676 | 212,354,698 | 0.19% |
| 2025-08-06 | 5.18 | 5.22 | 5.15 | 5.18 | 5.17 | qfq | 44,186,774 | 228,633,320 | -0.38% |
| 2025-08-05 | 5.19 | 5.22 | 5.14 | 5.20 | 5.19 | qfq | 42,628,427 | 220,397,858 | 0.19% |
| 2025-08-04 | 5.20 | 5.22 | 5.11 | 5.19 | 5.18 | qfq | 52,101,411 | 268,806,426 | -0.95% |
| 2025-08-01 | 5.10 | 5.32 | 5.05 | 5.24 | 5.23 | qfq | 96,798,776 | 501,221,360 | 2.95% |
| 2025-07-31 | 5.11 | 5.22 | 5.08 | 5.09 | 5.08 | qfq | 59,490,334 | 305,778,677 | -0.59% |
| 2025-07-30 | 5.09 | 5.17 | 5.05 | 5.12 | 5.11 | qfq | 55,223,345 | 282,412,270 | 0.39% |
| 2025-07-29 | 5.13 | 5.14 | 5.02 | 5.10 | 5.09 | qfq | 41,172,863 | 208,530,305 | -0.97% |
| 2025-07-28 | 5.16 | 5.18 | 5.11 | 5.15 | 5.14 | qfq | 28,426,251 | 146,194,243 | -0.39% |
| 2025-07-25 | 5.14 | 5.19 | 5.11 | 5.17 | 5.16 | qfq | 46,149,089 | 238,117,489 | 0.78% |
| 2025-07-24 | 5.05 | 5.14 | 5.03 | 5.13 | 5.12 | qfq | 44,352,269 | 226,139,007 | 1.79% |
| 2025-07-23 | 5.06 | 5.09 | 5.02 | 5.04 | 5.03 | qfq | 33,812,580 | 171,151,423 | -0.59% |
| 2025-07-22 | 5.11 | 5.12 | 5.04 | 5.07 | 5.06 | qfq | 35,820,642 | 181,460,192 | -0.78% |
| 2025-07-21 | 5.08 | 5.12 | 5.06 | 5.11 | 5.10 | qfq | 28,397,702 | 144,801,629 | 0.39% |
| 2025-07-18 | 5.14 | 5.16 | 5.06 | 5.09 | 5.08 | qfq | 27,713,767 | 141,054,148 | -0.59% |
| 2025-07-17 | 5.10 | 5.12 | 5.05 | 5.12 | 5.11 | qfq | 29,915,893 | 152,329,646 | 0.59% |
| 2025-07-16 | 5.05 | 5.17 | 5.03 | 5.09 | 5.08 | qfq | 47,066,867 | 240,468,756 | 0.99% |
| 2025-07-15 | 5.07 | 5.08 | 4.95 | 5.04 | 5.03 | qfq | 35,036,082 | 175,156,309 | -0.40% |
| 2025-07-14 | 5.14 | 5.18 | 5.04 | 5.06 | 5.05 | qfq | 43,404,100 | 220,145,310 | -1.94% |
| 2025-07-11 | 5.15 | 5.18 | 5.08 | 5.16 | 5.15 | qfq | 41,548,582 | 213,362,875 | -0.19% |
| 2025-07-10 | 5.12 | 5.18 | 5.08 | 5.17 | 5.16 | qfq | 47,776,745 | 245,430,897 | 0.39% |
| 2025-07-09 | 5.01 | 5.22 | 5.00 | 5.15 | 5.14 | qfq | 80,673,862 | 413,399,777 | 2.79% |
| 2025-07-08 | 4.94 | 5.02 | 4.91 | 5.01 | 5.00 | qfq | 30,069,583 | 150,036,245 | 1.21% |
| 2025-07-07 | 4.91 | 4.98 | 4.89 | 4.95 | 4.94 | qfq | 23,138,274 | 114,460,539 | 0.61% |
| 2025-07-04 | 4.97 | 4.99 | 4.91 | 4.92 | 4.91 | qfq | 28,701,876 | 141,830,665 | -1.01% |
| 2025-07-03 | 4.97 | 5.01 | 4.95 | 4.97 | 4.96 | qfq | 19,817,643 | 98,580,449 | -0.20% |
| 2025-07-02 | 5.01 | 5.03 | 4.95 | 4.98 | 4.97 | qfq | 26,941,106 | 134,096,996 | -1.19% |
| 2025-07-01 | 5.10 | 5.12 | 4.97 | 5.04 | 5.03 | qfq | 39,561,479 | 199,018,339 | -1.18% |
| 2025-06-30 | 5.03 | 5.11 | 5.03 | 5.10 | 5.09 | qfq | 33,942,628 | 172,430,366 | 1.39% |
| 2025-06-27 | 5.04 | 5.10 | 5.00 | 5.03 | 5.02 | qfq | 34,747,639 | 175,375,414 | 0.00% |
| 2025-06-26 | 5.07 | 5.15 | 5.02 | 5.03 | 5.02 | qfq | 43,836,403 | 222,549,843 | -0.59% |
| 2025-06-25 | 5.00 | 5.07 | 4.94 | 5.06 | 5.05 | qfq | 46,252,424 | 231,685,674 | 0.80% |
| 2025-06-24 | 4.95 | 5.04 | 4.92 | 5.02 | 5.01 | qfq | 38,191,127 | 191,365,958 | 2.03% |
| 2025-06-23 | 4.78 | 4.94 | 4.77 | 4.92 | 4.91 | qfq | 37,417,363 | 183,076,860 | 0.61% |
| 2025-06-20 | 5.09 | 5.12 | 4.88 | 4.89 | 4.88 | qfq | 53,636,321 | 265,841,494 | -3.74% |
| 2025-06-19 | 5.22 | 5.26 | 5.06 | 5.08 | 5.07 | qfq | 60,686,869 | 310,901,626 | -3.42% |
| 2025-06-18 | 5.37 | 5.37 | 5.20 | 5.26 | 5.24 | qfq | 63,744,872 | 335,125,541 | -2.41% |
| 2025-06-17 | 5.45 | 5.45 | 5.32 | 5.39 | 5.37 | qfq | 88,358,372 | 474,262,639 | -2.00% |
| 2025-06-16 | 5.12 | 5.55 | 5.10 | 5.50 | 5.48 | qfq | 143,355,417 | 774,836,893 | 5.36% |
| 2025-06-13 | 5.21 | 5.35 | 5.16 | 5.22 | 5.21 | qfq | 117,415,087 | 616,102,231 | 0.38% |
| 2025-06-12 | 5.10 | 5.37 | 5.02 | 5.20 | 5.19 | qfq | 97,066,495 | 503,925,706 | 2.16% |
| 2025-06-11 | 5.10 | 5.13 | 5.06 | 5.09 | 5.08 | qfq | 43,600,665 | 221,891,152 | -0.20% |
| 2025-06-10 | 5.15 | 5.18 | 4.98 | 5.10 | 5.09 | qfq | 70,095,641 | 355,159,589 | -0.39% |
| 2025-06-09 | 4.95 | 5.12 | 4.95 | 5.12 | 5.11 | qfq | 76,366,476 | 387,615,904 | 3.64% |
| 2025-06-06 | 5.01 | 5.04 | 4.91 | 4.94 | 4.93 | qfq | 43,952,022 | 217,707,700 | -1.59% |
| 2025-06-05 | 4.98 | 5.08 | 4.93 | 5.02 | 5.01 | qfq | 77,858,899 | 391,415,354 | 1.21% |
| 2025-06-04 | 4.95 | 4.98 | 4.91 | 4.96 | 4.95 | qfq | 38,727,413 | 191,745,041 | 0.61% |
| 2025-06-03 | 4.81 | 5.06 | 4.78 | 4.93 | 4.92 | qfq | 75,447,380 | 375,054,431 | 2.49% |
| 2025-05-30 | 4.87 | 5.00 | 4.79 | 4.81 | 4.80 | qfq | 53,537,899 | 260,432,887 | -3.02% |
| 2025-05-29 | 4.70 | 5.07 | 4.70 | 4.96 | 4.95 | qfq | 82,049,755 | 402,729,627 | 5.08% |
| 2025-05-28 | 4.80 | 4.81 | 4.70 | 4.72 | 4.71 | qfq | 26,915,001 | 127,356,347 | -1.67% |
| 2025-05-27 | 4.86 | 4.86 | 4.77 | 4.80 | 4.79 | qfq | 24,157,900 | 115,960,193 | -1.03% |
| 2025-05-26 | 4.68 | 4.86 | 4.68 | 4.85 | 4.84 | qfq | 41,777,609 | 200,295,547 | 3.63% |
| 2025-05-23 | 4.78 | 4.83 | 4.68 | 4.68 | 4.67 | qfq | 31,974,300 | 151,930,143 | -2.09% |
| 2025-05-22 | 4.82 | 4.89 | 4.76 | 4.78 | 4.77 | qfq | 30,467,500 | 146,675,183 | -1.24% |
| 2025-05-21 | 4.90 | 4.91 | 4.82 | 4.84 | 4.83 | qfq | 28,832,800 | 139,934,965 | -1.22% |
| 2025-05-20 | 4.78 | 4.93 | 4.74 | 4.90 | 4.89 | qfq | 51,605,098 | 251,415,173 | 2.51% |
| 2025-05-19 | 4.75 | 4.79 | 4.67 | 4.78 | 4.77 | qfq | 38,902,648 | 184,181,393 | -0.42% |
| 2025-05-16 | 4.70 | 4.88 | 4.66 | 4.80 | 4.79 | qfq | 53,968,750 | 259,207,583 | 2.13% |
| 2025-05-15 | 4.82 | 4.82 | 4.70 | 4.70 | 4.69 | qfq | 25,628,200 | 121,240,987 | -2.49% |
| 2025-05-14 | 4.78 | 4.85 | 4.75 | 4.82 | 4.81 | qfq | 29,664,941 | 142,148,909 | 0.63% |
| 2025-05-13 | 4.87 | 4.91 | 4.79 | 4.79 | 4.78 | qfq | 33,827,440 | 163,845,180 | -0.62% |
| 2025-05-12 | 4.84 | 4.85 | 4.79 | 4.82 | 4.81 | qfq | 24,996,400 | 120,435,286 | 0.42% |
| 2025-05-09 | 4.90 | 4.91 | 4.79 | 4.80 | 4.79 | qfq | 29,627,501 | 142,902,235 | -2.44% |
| 2025-05-08 | 4.86 | 4.97 | 4.83 | 4.92 | 4.91 | qfq | 40,352,400 | 198,579,612 | 1.44% |
| 2025-05-07 | 4.94 | 4.97 | 4.81 | 4.85 | 4.84 | qfq | 38,261,600 | 186,096,349 | -1.02% |
| 2025-05-06 | 4.81 | 4.90 | 4.78 | 4.90 | 4.89 | qfq | 36,151,550 | 175,815,756 | 2.51% |
| 2025-04-30 | 4.66 | 4.83 | 4.65 | 4.78 | 4.77 | qfq | 46,920,400 | 223,862,470 | 3.02% |
| 2025-04-29 | 4.57 | 4.68 | 4.54 | 4.64 | 4.63 | qfq | 26,853,100 | 124,598,843 | 1.53% |
| 2025-04-28 | 4.61 | 4.65 | 4.54 | 4.57 | 4.56 | qfq | 23,605,500 | 108,204,708 | -0.87% |
| 2025-04-25 | 4.60 | 4.66 | 4.57 | 4.61 | 4.60 | qfq | 28,579,500 | 132,189,671 | 1.10% |
| 2025-04-24 | 4.66 | 4.69 | 4.52 | 4.56 | 4.55 | qfq | 34,583,500 | 158,450,609 | -2.56% |
| 2025-04-23 | 4.70 | 4.76 | 4.65 | 4.68 | 4.67 | qfq | 34,272,500 | 161,099,270 | 0.43% |
| 2025-04-22 | 4.70 | 4.75 | 4.64 | 4.66 | 4.65 | qfq | 22,959,800 | 107,363,936 | -1.27% |
| 2025-04-21 | 4.60 | 4.72 | 4.56 | 4.72 | 4.71 | qfq | 28,696,700 | 134,311,262 | 2.61% |
| 2025-04-18 | 4.62 | 4.64 | 4.52 | 4.60 | 4.59 | qfq | 24,462,600 | 111,767,536 | -0.43% |
| 2025-04-17 | 4.56 | 4.71 | 4.54 | 4.62 | 4.61 | qfq | 30,967,500 | 143,749,495 | 0.43% |
| 2025-04-16 | 4.71 | 4.75 | 4.51 | 4.60 | 4.59 | qfq | 36,199,000 | 167,536,860 | -2.34% |
| 2025-04-15 | 4.67 | 4.76 | 4.64 | 4.71 | 4.70 | qfq | 36,181,601 | 169,735,166 | 1.07% |
| 2025-04-14 | 4.61 | 4.72 | 4.61 | 4.66 | 4.65 | qfq | 41,433,348 | 193,748,554 | 2.19% |
| 2025-04-11 | 4.48 | 4.63 | 4.45 | 4.56 | 4.55 | qfq | 41,365,279 | 188,149,728 | 1.11% |
| 2025-04-10 | 4.48 | 4.60 | 4.46 | 4.51 | 4.50 | qfq | 43,380,118 | 196,851,895 | 2.50% |
| 2025-04-09 | 4.18 | 4.43 | 3.90 | 4.40 | 4.39 | qfq | 65,177,018 | 274,116,950 | 2.56% |
| 2025-04-08 | 4.31 | 4.49 | 4.16 | 4.29 | 4.28 | qfq | 80,903,048 | 347,246,198 | -6.13% |
| 2025-04-07 | 4.75 | 4.76 | 4.57 | 4.57 | 4.56 | qfq | 32,062,900 | 148,064,573 | -10.04% |
| 2025-04-03 | 4.99 | 5.11 | 4.95 | 5.08 | 5.07 | qfq | 34,944,318 | 176,765,979 | 0.79% |
| 2025-04-02 | 5.00 | 5.08 | 4.99 | 5.04 | 5.03 | qfq | 23,658,600 | 119,341,190 | 0.20% |
| 2025-04-01 | 5.05 | 5.08 | 5.00 | 5.03 | 5.02 | qfq | 30,365,700 | 153,035,731 | -0.59% |
| 2025-03-31 | 5.10 | 5.11 | 4.95 | 5.06 | 5.05 | qfq | 43,059,600 | 215,973,328 | -1.75% |
| 2025-03-28 | 5.16 | 5.18 | 5.08 | 5.15 | 5.14 | qfq | 36,505,101 | 187,588,564 | 0.00% |
| 2025-03-27 | 5.13 | 5.18 | 5.05 | 5.15 | 5.14 | qfq | 35,357,701 | 181,650,774 | 0.59% |
| 2025-03-26 | 5.07 | 5.15 | 5.05 | 5.12 | 5.11 | qfq | 28,557,400 | 146,088,669 | 0.79% |
| 2025-03-25 | 5.13 | 5.14 | 5.04 | 5.08 | 5.07 | qfq | 32,411,500 | 164,588,769 | -1.17% |
| 2025-03-24 | 5.21 | 5.22 | 5.03 | 5.14 | 5.13 | qfq | 48,729,500 | 248,948,595 | -1.34% |
| 2025-03-21 | 5.31 | 5.33 | 5.19 | 5.21 | 5.20 | qfq | 46,642,000 | 244,604,228 | -2.07% |
| 2025-03-20 | 5.37 | 5.40 | 5.31 | 5.32 | 5.30 | qfq | 37,823,200 | 202,320,462 | -0.93% |
| 2025-03-19 | 5.44 | 5.44 | 5.34 | 5.37 | 5.35 | qfq | 38,343,300 | 205,944,058 | -1.47% |
| 2025-03-18 | 5.50 | 5.52 | 5.41 | 5.45 | 5.43 | qfq | 40,784,800 | 222,767,073 | -0.55% |
| 2025-03-17 | 5.52 | 5.55 | 5.45 | 5.48 | 5.46 | qfq | 47,551,901 | 261,761,420 | -0.18% |
| 2025-03-14 | 5.37 | 5.52 | 5.34 | 5.49 | 5.47 | qfq | 53,168,965 | 289,899,471 | 1.86% |
| 2025-03-13 | 5.52 | 5.52 | 5.32 | 5.39 | 5.37 | qfq | 59,894,001 | 323,216,732 | -2.53% |
| 2025-03-12 | 5.51 | 5.60 | 5.46 | 5.53 | 5.51 | qfq | 69,857,300 | 388,052,560 | 0.91% |
| 2025-03-11 | 5.32 | 5.48 | 5.30 | 5.48 | 5.46 | qfq | 48,269,140 | 261,085,565 | 1.48% |
| 2025-03-10 | 5.47 | 5.49 | 5.32 | 5.40 | 5.38 | qfq | 55,097,200 | 296,375,889 | -1.28% |
| 2025-03-07 | 5.54 | 5.61 | 5.41 | 5.47 | 5.45 | qfq | 84,476,400 | 466,338,989 | -1.62% |
| 2025-03-06 | 5.32 | 5.62 | 5.30 | 5.56 | 5.54 | qfq | 102,542,300 | 562,732,015 | 4.91% |
| 2025-03-05 | 5.31 | 5.32 | 5.19 | 5.30 | 5.28 | qfq | 50,057,901 | 263,326,968 | 0.00% |
| 2025-03-04 | 5.18 | 5.31 | 5.16 | 5.30 | 5.28 | qfq | 46,715,000 | 246,256,670 | 1.34% |
| 2025-03-03 | 5.22 | 5.35 | 5.18 | 5.23 | 5.22 | qfq | 65,368,300 | 344,227,443 | 0.58% |
| 2025-02-28 | 5.48 | 5.49 | 5.18 | 5.20 | 5.19 | qfq | 83,142,871 | 441,919,733 | -5.63% |
| 2025-02-27 | 5.63 | 5.72 | 5.41 | 5.51 | 5.49 | qfq | 103,501,400 | 573,434,542 | -2.30% |
| 2025-02-26 | 5.65 | 5.71 | 5.59 | 5.64 | 5.62 | qfq | 72,651,000 | 411,037,170 | 0.18% |
| 2025-02-25 | 5.65 | 5.74 | 5.58 | 5.63 | 5.61 | qfq | 71,958,500 | 406,787,661 | -2.09% |
| 2025-02-24 | 5.79 | 5.81 | 5.67 | 5.75 | 5.73 | qfq | 83,521,000 | 479,129,975 | -1.54% |
| 2025-02-21 | 5.86 | 5.86 | 5.65 | 5.84 | 5.82 | qfq | 108,262,362 | 625,973,782 | 0.86% |
| 2025-02-20 | 5.78 | 5.90 | 5.73 | 5.79 | 5.77 | qfq | 95,296,201 | 552,670,194 | 1.05% |
| 2025-02-19 | 5.61 | 5.74 | 5.54 | 5.73 | 5.71 | qfq | 86,717,476 | 491,200,690 | 2.69% |
| 2025-02-18 | 5.93 | 5.94 | 5.56 | 5.58 | 5.56 | qfq | 146,718,061 | 841,633,296 | -6.53% |
| 2025-02-17 | 5.96 | 6.05 | 5.89 | 5.97 | 5.95 | qfq | 142,407,900 | 847,987,856 | 0.84% |
| 2025-02-14 | 6.10 | 6.10 | 5.75 | 5.92 | 5.90 | qfq | 157,040,700 | 925,076,399 | -2.95% |
| 2025-02-13 | 5.96 | 6.18 | 5.83 | 6.10 | 6.08 | qfq | 232,507,106 | 1,399,173,081 | 3.21% |
| 2025-02-12 | 5.82 | 5.94 | 5.73 | 5.91 | 5.89 | qfq | 171,820,201 | 1,008,849,368 | -0.67% |
| 2025-02-11 | 5.74 | 6.25 | 5.65 | 5.95 | 5.93 | qfq | 273,879,159 | 1,610,939,380 | 3.66% |
| 2025-02-10 | 5.65 | 5.75 | 5.63 | 5.74 | 5.72 | qfq | 146,435,100 | 835,159,492 | 1.77% |
| 2025-02-07 | 5.51 | 5.82 | 5.47 | 5.64 | 5.62 | qfq | 212,620,049 | 1,202,021,833 | 2.17% |
| 2025-02-06 | 5.30 | 5.53 | 5.24 | 5.52 | 5.50 | qfq | 171,278,932 | 927,039,828 | 3.37% |
| 2025-02-05 | 5.19 | 5.39 | 5.16 | 5.34 | 5.32 | qfq | 169,061,287 | 896,676,866 | 4.50% |
| 2025-01-27 | 5.32 | 5.38 | 5.11 | 5.11 | 5.10 | qfq | 124,002,100 | 648,236,872 | -3.40% |
| 2025-01-24 | 5.15 | 5.33 | 5.09 | 5.29 | 5.27 | qfq | 167,753,313 | 876,187,844 | 1.93% |
| 2025-01-23 | 5.22 | 5.41 | 5.13 | 5.19 | 5.18 | qfq | 189,448,384 | 994,730,917 | 0.58% |
| 2025-01-22 | 5.30 | 5.38 | 5.16 | 5.16 | 5.15 | qfq | 193,944,300 | 1,018,181,590 | -4.97% |
| 2025-01-21 | 5.70 | 5.70 | 5.43 | 5.43 | 5.41 | qfq | 335,810,473 | 1,839,810,767 | -9.95% |
| 2025-01-20 | 6.37 | 6.58 | 6.03 | 6.03 | 6.01 | qfq | 357,198,267 | 2,185,257,931 | -10.00% |
| 2025-01-17 | 6.35 | 6.97 | 6.09 | 6.70 | 6.68 | qfq | 564,487,667 | 3,762,451,865 | 5.68% |
| 2025-01-16 | 6.34 | 6.34 | 6.11 | 6.34 | 6.32 | qfq | 205,838,321 | 1,303,145,104 | 10.07% |
| 2025-01-15 | 5.76 | 5.76 | 5.76 | 5.76 | 5.74 | qfq | 11,683,500 | 67,296,960 | 9.92% |
| 2025-01-14 | 5.19 | 5.24 | 5.19 | 5.24 | 5.23 | qfq | 31,362,544 | 163,873,250 | 10.08% |
| 2025-01-13 | 4.71 | 4.78 | 4.58 | 4.76 | 4.75 | qfq | 50,036,748 | 235,558,451 | -0.83% |
| 2025-01-10 | 5.00 | 5.09 | 4.79 | 4.80 | 4.79 | qfq | 75,694,789 | 375,270,776 | -4.76% |
| 2025-01-09 | 4.90 | 5.08 | 4.88 | 5.04 | 5.03 | qfq | 77,044,682 | 386,677,459 | 1.61% |
| 2025-01-08 | 4.86 | 4.99 | 4.78 | 4.96 | 4.95 | qfq | 75,589,440 | 370,093,489 | 1.64% |
| 2025-01-07 | 4.80 | 4.90 | 4.77 | 4.88 | 4.87 | qfq | 55,360,500 | 268,010,889 | 2.09% |
| 2025-01-06 | 4.77 | 4.85 | 4.61 | 4.78 | 4.77 | qfq | 52,469,670 | 250,437,163 | -0.83% |
| 2025-01-03 | 5.21 | 5.24 | 4.80 | 4.82 | 4.81 | qfq | 76,061,600 | 377,189,801 | -7.13% |
| 2025-01-02 | 5.17 | 5.34 | 5.12 | 5.19 | 5.18 | qfq | 66,476,261 | 348,150,333 | -0.19% |
| 2024-12-31 | 5.50 | 5.54 | 5.19 | 5.20 | 5.19 | qfq | 74,574,800 | 396,654,594 | -4.94% |
| 2024-12-30 | 5.67 | 5.67 | 5.42 | 5.47 | 5.45 | qfq | 76,984,400 | 423,446,305 | -4.04% |
| 2024-12-27 | 5.65 | 5.83 | 5.55 | 5.70 | 5.68 | qfq | 84,756,882 | 485,583,061 | 1.06% |
| 2024-12-26 | 5.69 | 5.80 | 5.60 | 5.64 | 5.62 | qfq | 79,632,682 | 453,580,839 | -0.35% |
| 2024-12-25 | 5.82 | 5.83 | 5.44 | 5.66 | 5.64 | qfq | 80,058,400 | 449,974,562 | -2.08% |
| 2024-12-24 | 5.84 | 5.89 | 5.59 | 5.78 | 5.76 | qfq | 101,189,096 | 577,132,679 | -0.86% |
| 2024-12-23 | 6.25 | 6.29 | 5.82 | 5.83 | 5.81 | qfq | 142,633,665 | 855,533,088 | -7.02% |
| 2024-12-20 | 6.33 | 6.47 | 6.25 | 6.27 | 6.25 | qfq | 149,608,406 | 949,237,060 | -0.63% |
| 2024-12-19 | 6.48 | 6.78 | 6.20 | 6.31 | 6.29 | qfq | 206,784,318 | 1,322,955,632 | -7.48% |
| 2024-12-18 | 7.25 | 7.48 | 6.82 | 6.82 | 6.80 | qfq | 258,576,822 | 1,830,404,473 | -10.03% |
| 2024-12-17 | 8.30 | 8.30 | 7.41 | 7.58 | 7.56 | qfq | 382,234,673 | 2,931,349,843 | -7.90% |
| 2024-12-16 | 8.23 | 8.23 | 8.00 | 8.23 | 8.21 | qfq | 151,124,567 | 1,242,465,891 | 10.03% |
| 2024-12-13 | 6.62 | 7.48 | 6.58 | 7.48 | 7.46 | qfq | 271,606,812 | 1,985,367,327 | 10.00% |
| 2024-12-12 | 6.71 | 7.00 | 6.51 | 6.80 | 6.78 | qfq | 181,536,684 | 1,218,670,677 | 1.64% |
| 2024-12-11 | 6.18 | 6.83 | 6.12 | 6.69 | 6.67 | qfq | 195,509,182 | 1,275,320,071 | 6.87% |
| 2024-12-10 | 6.25 | 6.56 | 6.06 | 6.26 | 6.24 | qfq | 161,655,100 | 1,012,517,712 | 2.79% |
| 2024-12-09 | 6.06 | 6.35 | 6.01 | 6.09 | 6.07 | qfq | 154,291,774 | 949,403,123 | -0.98% |
| 2024-12-06 | 5.90 | 6.42 | 5.82 | 6.15 | 6.13 | qfq | 227,988,316 | 1,420,443,394 | 5.31% |
| 2024-12-05 | 5.55 | 5.94 | 5.48 | 5.84 | 5.82 | qfq | 115,439,386 | 664,970,627 | 4.85% |
| 2024-12-04 | 5.72 | 5.73 | 5.43 | 5.57 | 5.55 | qfq | 89,148,280 | 496,208,256 | -3.63% |
| 2024-12-03 | 5.90 | 5.90 | 5.64 | 5.78 | 5.76 | qfq | 121,715,754 | 701,519,573 | -3.83% |
| 2024-12-02 | 5.58 | 6.10 | 5.50 | 6.01 | 5.99 | qfq | 175,506,777 | 1,026,532,195 | 6.94% |
| 2024-11-29 | 5.40 | 5.75 | 5.37 | 5.62 | 5.60 | qfq | 158,549,626 | 884,254,504 | 2.74% |
| 2024-11-28 | 5.64 | 5.97 | 5.41 | 5.47 | 5.45 | qfq | 203,720,974 | 1,158,031,117 | -3.70% |
| 2024-11-27 | 5.07 | 5.68 | 4.96 | 5.68 | 5.66 | qfq | 163,546,782 | 885,517,775 | 10.08% |
| 2024-11-26 | 5.06 | 5.38 | 5.02 | 5.16 | 5.15 | qfq | 103,492,834 | 540,077,578 | 0.78% |
| 2024-11-25 | 5.16 | 5.25 | 4.91 | 5.12 | 5.11 | qfq | 81,229,585 | 408,692,937 | -0.39% |
| 2024-11-22 | 5.26 | 5.60 | 5.12 | 5.14 | 5.13 | qfq | 142,836,510 | 763,423,365 | -3.93% |
| 2024-11-21 | 4.98 | 5.48 | 4.97 | 5.35 | 5.33 | qfq | 135,663,648 | 708,301,006 | 6.57% |
| 2024-11-20 | 4.76 | 5.10 | 4.74 | 5.02 | 5.01 | qfq | 70,509,583 | 350,612,506 | 5.24% |
| 2024-11-19 | 4.69 | 4.78 | 4.58 | 4.77 | 4.76 | qfq | 35,891,350 | 168,265,286 | 2.58% |
| 2024-11-18 | 4.90 | 4.95 | 4.57 | 4.65 | 4.64 | qfq | 53,145,110 | 248,769,745 | -4.12% |
| 2024-11-15 | 4.83 | 5.06 | 4.80 | 4.85 | 4.84 | qfq | 59,334,650 | 294,728,065 | 0.21% |
| 2024-11-14 | 5.01 | 5.11 | 4.81 | 4.84 | 4.83 | qfq | 47,868,695 | 236,717,270 | -4.35% |
| 2024-11-13 | 4.88 | 5.25 | 4.88 | 5.06 | 5.05 | qfq | 69,387,104 | 350,422,610 | 2.85% |
| 2024-11-12 | 5.08 | 5.10 | 4.87 | 4.92 | 4.91 | qfq | 45,155,677 | 224,351,602 | -2.77% |
| 2024-11-11 | 4.80 | 5.09 | 4.78 | 5.06 | 5.05 | qfq | 56,463,022 | 280,807,773 | 4.33% |
| 2024-11-08 | 5.05 | 5.09 | 4.83 | 4.85 | 4.84 | qfq | 57,247,599 | 282,086,042 | -3.00% |
| 2024-11-07 | 4.82 | 5.05 | 4.78 | 5.00 | 4.99 | qfq | 72,084,488 | 355,149,751 | 3.95% |
| 2024-11-06 | 4.77 | 4.90 | 4.70 | 4.81 | 4.80 | qfq | 49,319,018 | 237,964,032 | 1.05% |
| 2024-11-05 | 4.62 | 4.78 | 4.59 | 4.76 | 4.75 | qfq | 48,279,046 | 227,023,798 | 3.03% |
| 2024-11-04 | 4.53 | 4.70 | 4.46 | 4.62 | 4.61 | qfq | 30,862,593 | 141,636,992 | 3.13% |
| 2024-11-01 | 4.73 | 4.75 | 4.45 | 4.48 | 4.47 | qfq | 43,316,600 | 197,569,158 | -4.88% |
| 2024-10-31 | 4.50 | 4.75 | 4.49 | 4.71 | 4.70 | qfq | 44,534,097 | 206,852,813 | 3.97% |
| 2024-10-30 | 4.55 | 4.62 | 4.47 | 4.53 | 4.52 | qfq | 26,665,302 | 120,919,414 | 0.00% |
| 2024-10-29 | 4.77 | 4.80 | 4.53 | 4.53 | 4.52 | qfq | 36,090,101 | 166,720,965 | -3.62% |
| 2024-10-28 | 4.56 | 4.71 | 4.55 | 4.70 | 4.69 | qfq | 33,964,700 | 158,203,345 | 3.07% |
| 2024-10-25 | 4.40 | 4.60 | 4.34 | 4.56 | 4.55 | qfq | 36,036,000 | 162,846,263 | 3.64% |
| 2024-10-24 | 4.43 | 4.46 | 4.34 | 4.40 | 4.39 | qfq | 21,870,500 | 95,984,171 | -1.12% |
| 2024-10-23 | 4.50 | 4.54 | 4.40 | 4.45 | 4.44 | qfq | 39,307,022 | 176,143,561 | -1.55% |
| 2024-10-22 | 4.43 | 4.63 | 4.40 | 4.52 | 4.51 | qfq | 54,086,611 | 243,780,997 | 2.96% |
| 2024-10-21 | 4.28 | 4.47 | 4.26 | 4.39 | 4.38 | qfq | 39,857,976 | 174,199,595 | 3.29% |
| 2024-10-18 | 4.17 | 4.35 | 4.09 | 4.25 | 4.24 | qfq | 39,247,896 | 166,128,735 | 2.16% |
| 2024-10-17 | 4.22 | 4.29 | 4.16 | 4.16 | 4.15 | qfq | 27,414,700 | 115,734,593 | -0.48% |
| 2024-10-16 | 4.09 | 4.25 | 4.06 | 4.18 | 4.17 | qfq | 27,694,900 | 115,415,715 | 0.72% |
| 2024-10-15 | 4.16 | 4.31 | 4.11 | 4.15 | 4.14 | qfq | 34,137,101 | 144,463,809 | -0.95% |
| 2024-10-14 | 4.15 | 4.22 | 4.03 | 4.19 | 4.18 | qfq | 32,537,610 | 134,536,252 | 1.70% |
| 2024-10-11 | 4.31 | 4.31 | 4.07 | 4.12 | 4.11 | qfq | 33,641,500 | 140,381,151 | -4.41% |
| 2024-10-10 | 4.39 | 4.53 | 4.26 | 4.31 | 4.30 | qfq | 45,553,386 | 199,518,891 | -1.82% |
| 2024-10-09 | 4.77 | 4.77 | 4.38 | 4.39 | 4.38 | qfq | 60,322,801 | 273,589,010 | -9.86% |
| 2024-10-08 | 4.93 | 4.93 | 4.57 | 4.87 | 4.86 | qfq | 77,677,730 | 372,533,264 | 8.71% |
| 2024-09-30 | 4.30 | 4.48 | 4.24 | 4.48 | 4.47 | qfq | 65,262,422 | 286,987,743 | 10.07% |
| 2024-09-27 | 3.94 | 4.10 | 3.92 | 4.07 | 4.06 | qfq | 30,488,700 | 122,250,682 | 5.44% |
| 2024-09-26 | 3.73 | 3.86 | 3.71 | 3.86 | 3.85 | qfq | 31,561,584 | 119,687,212 | 2.93% |
| 2024-09-25 | 3.69 | 3.85 | 3.68 | 3.75 | 3.74 | qfq | 37,329,100 | 140,795,998 | 2.74% |
| 2024-09-24 | 3.51 | 3.65 | 3.49 | 3.65 | 3.64 | qfq | 31,579,000 | 113,160,677 | 3.99% |
| 2024-09-23 | 3.48 | 3.55 | 3.45 | 3.51 | 3.50 | qfq | 14,689,858 | 51,516,032 | 0.29% |
| 2024-09-20 | 3.52 | 3.53 | 3.47 | 3.50 | 3.49 | qfq | 16,013,910 | 56,017,891 | -0.28% |
| 2024-09-19 | 3.37 | 3.53 | 3.35 | 3.51 | 3.50 | qfq | 24,287,800 | 84,013,752 | 4.15% |
| 2024-09-18 | 3.41 | 3.42 | 3.31 | 3.37 | 3.36 | qfq | 16,190,000 | 54,373,805 | -1.46% |
| 2024-09-13 | 3.50 | 3.54 | 3.41 | 3.42 | 3.41 | qfq | 15,314,800 | 52,976,878 | -2.29% |
| 2024-09-12 | 3.54 | 3.60 | 3.49 | 3.50 | 3.49 | qfq | 15,907,400 | 56,302,662 | -0.28% |
| 2024-09-11 | 3.55 | 3.56 | 3.49 | 3.51 | 3.50 | qfq | 13,471,635 | 47,523,833 | -1.13% |
| 2024-09-10 | 3.50 | 3.58 | 3.44 | 3.55 | 3.54 | qfq | 17,782,100 | 62,168,745 | 1.72% |
| 2024-09-09 | 3.47 | 3.55 | 3.45 | 3.49 | 3.48 | qfq | 12,582,400 | 44,111,134 | -0.85% |
| 2024-09-06 | 3.58 | 3.61 | 3.51 | 3.52 | 3.51 | qfq | 14,157,800 | 50,234,449 | -1.68% |
| 2024-09-05 | 3.48 | 3.59 | 3.48 | 3.58 | 3.57 | qfq | 19,419,100 | 69,031,247 | 2.87% |
| 2024-09-04 | 3.48 | 3.53 | 3.46 | 3.48 | 3.47 | qfq | 14,147,500 | 49,406,506 | -1.14% |
| 2024-09-03 | 3.47 | 3.59 | 3.46 | 3.52 | 3.51 | qfq | 17,074,800 | 60,158,539 | 1.44% |
| 2024-09-02 | 3.63 | 3.64 | 3.46 | 3.47 | 3.46 | qfq | 23,485,200 | 82,986,078 | -4.41% |
| 2024-08-30 | 3.47 | 3.67 | 3.46 | 3.63 | 3.62 | qfq | 32,298,176 | 116,528,552 | 4.91% |
| 2024-08-29 | 3.39 | 3.48 | 3.36 | 3.46 | 3.45 | qfq | 15,236,800 | 52,466,965 | 1.47% |
| 2024-08-28 | 3.40 | 3.46 | 3.30 | 3.41 | 3.40 | qfq | 18,940,801 | 64,047,309 | 1.19% |
| 2024-08-27 | 3.45 | 3.48 | 3.36 | 3.37 | 3.36 | qfq | 18,036,800 | 61,279,372 | -2.60% |
| 2024-08-26 | 3.44 | 3.48 | 3.36 | 3.46 | 3.45 | qfq | 16,604,201 | 57,174,575 | 0.87% |
| 2024-08-23 | 3.42 | 3.47 | 3.38 | 3.43 | 3.42 | qfq | 16,123,400 | 55,222,894 | 0.29% |
| 2024-08-22 | 3.56 | 3.60 | 3.40 | 3.42 | 3.41 | qfq | 25,689,000 | 89,313,480 | -3.66% |
| 2024-08-21 | 3.61 | 3.68 | 3.54 | 3.55 | 3.54 | qfq | 25,378,600 | 91,378,380 | -2.47% |
| 2024-08-20 | 3.71 | 3.80 | 3.61 | 3.64 | 3.63 | qfq | 31,490,352 | 115,502,178 | -1.89% |
| 2024-08-19 | 3.66 | 3.74 | 3.61 | 3.71 | 3.70 | qfq | 24,566,699 | 90,776,963 | 1.37% |
| 2024-08-16 | 3.71 | 3.72 | 3.65 | 3.66 | 3.65 | qfq | 21,368,057 | 78,573,322 | -1.08% |
| 2024-08-15 | 3.61 | 3.85 | 3.56 | 3.70 | 3.69 | qfq | 38,844,323 | 144,377,249 | 2.21% |
| 2024-08-14 | 3.58 | 3.65 | 3.53 | 3.62 | 3.61 | qfq | 20,744,484 | 74,657,353 | 1.40% |
| 2024-08-13 | 3.55 | 3.61 | 3.50 | 3.57 | 3.56 | qfq | 15,178,600 | 53,838,390 | -0.28% |
| 2024-08-12 | 3.63 | 3.64 | 3.55 | 3.58 | 3.57 | qfq | 13,123,200 | 46,998,305 | -0.83% |
| 2024-08-09 | 3.70 | 3.70 | 3.61 | 3.61 | 3.60 | qfq | 17,809,800 | 64,836,721 | -1.90% |
| 2024-08-08 | 3.64 | 3.72 | 3.58 | 3.68 | 3.67 | qfq | 20,146,300 | 73,628,556 | 0.55% |
| 2024-08-07 | 3.71 | 3.72 | 3.65 | 3.66 | 3.65 | qfq | 17,933,100 | 66,024,084 | -1.35% |
| 2024-08-06 | 3.68 | 3.75 | 3.65 | 3.71 | 3.70 | qfq | 29,968,700 | 110,450,018 | 2.77% |
| 2024-08-05 | 3.68 | 3.79 | 3.60 | 3.61 | 3.60 | qfq | 35,091,157 | 129,790,604 | -1.90% |
| 2024-08-02 | 3.72 | 3.82 | 3.66 | 3.68 | 3.67 | qfq | 35,906,707 | 134,340,534 | -2.13% |
| 2024-08-01 | 3.84 | 3.89 | 3.73 | 3.76 | 3.75 | qfq | 59,411,857 | 225,067,410 | -1.57% |
| 2024-07-31 | 3.47 | 3.82 | 3.46 | 3.82 | 3.81 | qfq | 32,920,800 | 121,568,358 | 10.09% |
| 2024-07-30 | 3.44 | 3.49 | 3.42 | 3.47 | 3.46 | qfq | 13,836,900 | 47,959,765 | 0.58% |
| 2024-07-29 | 3.44 | 3.47 | 3.38 | 3.45 | 3.44 | qfq | 14,240,899 | 48,880,885 | 0.58% |
| 2024-07-26 | 3.38 | 3.47 | 3.35 | 3.43 | 3.42 | qfq | 12,093,500 | 41,312,980 | 1.78% |
| 2024-07-25 | 3.29 | 3.40 | 3.27 | 3.37 | 3.36 | qfq | 15,852,912 | 52,999,748 | 2.12% |
| 2024-07-24 | 3.38 | 3.39 | 3.30 | 3.30 | 3.29 | qfq | 14,910,979 | 49,702,765 | -2.37% |
| 2024-07-23 | 3.46 | 3.49 | 3.38 | 3.38 | 3.37 | qfq | 13,559,135 | 46,634,835 | -2.31% |
| 2024-07-22 | 3.43 | 3.48 | 3.37 | 3.46 | 3.45 | qfq | 14,862,600 | 51,041,185 | 0.58% |
| 2024-07-19 | 3.41 | 3.46 | 3.38 | 3.44 | 3.43 | qfq | 13,534,400 | 46,413,091 | 0.88% |
| 2024-07-18 | 3.41 | 3.42 | 3.33 | 3.41 | 3.40 | qfq | 15,032,200 | 50,726,065 | -0.87% |
| 2024-07-17 | 3.42 | 3.49 | 3.40 | 3.44 | 3.43 | qfq | 16,426,200 | 56,659,877 | 1.18% |
| 2024-07-16 | 3.44 | 3.44 | 3.36 | 3.40 | 3.39 | qfq | 15,698,701 | 53,230,739 | -1.16% |
| 2024-07-15 | 3.52 | 3.54 | 3.44 | 3.44 | 3.43 | qfq | 16,360,201 | 56,754,907 | -2.55% |
| 2024-07-12 | 3.55 | 3.60 | 3.51 | 3.53 | 3.52 | qfq | 14,455,300 | 51,329,913 | -1.12% |
| 2024-07-11 | 3.54 | 3.59 | 3.51 | 3.57 | 3.56 | qfq | 18,238,710 | 64,784,359 | 2.88% |
| 2024-07-10 | 3.57 | 3.61 | 3.47 | 3.47 | 3.46 | qfq | 16,139,400 | 56,722,063 | -2.53% |
| 2024-07-09 | 3.52 | 3.56 | 3.44 | 3.56 | 3.55 | qfq | 16,853,153 | 59,330,947 | 2.01% |
| 2024-07-08 | 3.62 | 3.65 | 3.49 | 3.49 | 3.48 | qfq | 15,158,100 | 53,589,447 | -4.38% |
| 2024-07-05 | 3.58 | 3.67 | 3.51 | 3.65 | 3.64 | qfq | 14,416,500 | 52,124,768 | 1.39% |
| 2024-07-04 | 3.73 | 3.75 | 3.58 | 3.60 | 3.57 | qfq | 14,205,369 | 51,595,985 | -3.74% |
| 2024-07-03 | 3.74 | 3.78 | 3.67 | 3.74 | 3.71 | qfq | 11,570,202 | 43,245,726 | 0.00% |
| 2024-07-02 | 3.66 | 3.77 | 3.65 | 3.74 | 3.71 | qfq | 13,673,999 | 51,008,229 | 1.91% |
| 2024-07-01 | 3.63 | 3.68 | 3.54 | 3.67 | 3.64 | qfq | 15,791,500 | 56,960,579 | 0.82% |
| 2024-06-28 | 3.70 | 3.79 | 3.62 | 3.64 | 3.61 | qfq | 18,443,000 | 68,594,243 | -1.89% |
| 2024-06-27 | 3.76 | 3.81 | 3.71 | 3.71 | 3.68 | qfq | 24,055,043 | 90,328,560 | -1.59% |
| 2024-06-26 | 3.46 | 3.78 | 3.44 | 3.77 | 3.74 | qfq | 28,983,808 | 105,011,814 | 8.65% |
| 2024-06-25 | 3.49 | 3.55 | 3.43 | 3.47 | 3.45 | qfq | 14,162,113 | 49,253,339 | -0.29% |
| 2024-06-24 | 3.64 | 3.64 | 3.46 | 3.48 | 3.46 | qfq | 19,820,168 | 69,796,501 | -4.66% |
| 2024-06-21 | 3.72 | 3.77 | 3.65 | 3.65 | 3.62 | qfq | 14,189,680 | 52,302,827 | -1.88% |
| 2024-06-20 | 3.86 | 3.86 | 3.71 | 3.72 | 3.69 | qfq | 14,443,078 | 54,333,937 | -3.63% |
| 2024-06-19 | 3.95 | 3.96 | 3.86 | 3.86 | 3.83 | qfq | 13,376,417 | 52,164,172 | -2.03% |
| 2024-06-18 | 3.92 | 3.97 | 3.90 | 3.94 | 3.91 | qfq | 12,530,402 | 49,364,794 | 0.77% |
| 2024-06-17 | 3.91 | 3.96 | 3.87 | 3.91 | 3.88 | qfq | 12,095,943 | 47,397,705 | -0.51% |
| 2024-06-14 | 3.95 | 3.96 | 3.89 | 3.93 | 3.90 | qfq | 14,168,800 | 55,609,466 | -0.51% |
| 2024-06-13 | 3.99 | 4.01 | 3.92 | 3.95 | 3.92 | qfq | 11,909,200 | 47,071,691 | -0.75% |
| 2024-06-12 | 3.94 | 4.01 | 3.92 | 3.98 | 3.95 | qfq | 16,830,479 | 66,889,003 | 1.53% |
| 2024-06-11 | 3.82 | 3.94 | 3.75 | 3.92 | 3.89 | qfq | 17,569,319 | 67,925,863 | 2.08% |
| 2024-06-07 | 3.79 | 3.88 | 3.77 | 3.84 | 3.81 | qfq | 17,828,200 | 68,168,864 | 2.13% |
| 2024-06-06 | 3.92 | 3.97 | 3.71 | 3.76 | 3.73 | qfq | 28,443,301 | 108,108,430 | -4.81% |
| 2024-06-05 | 4.01 | 4.03 | 3.94 | 3.95 | 3.92 | qfq | 12,797,300 | 50,980,975 | -1.50% |
| 2024-06-04 | 4.05 | 4.08 | 3.96 | 4.01 | 3.98 | qfq | 17,774,400 | 71,068,502 | -1.23% |
| 2024-06-03 | 4.17 | 4.19 | 4.03 | 4.06 | 4.03 | qfq | 16,165,400 | 66,019,722 | -2.64% |
| 2024-05-31 | 4.10 | 4.20 | 4.10 | 4.17 | 4.14 | qfq | 14,222,800 | 59,073,095 | 1.71% |
| 2024-05-30 | 4.07 | 4.13 | 4.01 | 4.10 | 4.07 | qfq | 15,034,101 | 61,443,639 | 0.49% |
| 2024-05-29 | 4.09 | 4.13 | 4.06 | 4.08 | 4.05 | qfq | 10,582,322 | 43,284,811 | 0.00% |
| 2024-05-28 | 4.15 | 4.17 | 4.08 | 4.08 | 4.05 | qfq | 12,025,443 | 49,380,751 | -2.16% |
| 2024-05-27 | 4.17 | 4.19 | 4.07 | 4.17 | 4.14 | qfq | 16,997,409 | 69,996,560 | 0.72% |
| 2024-05-24 | 4.23 | 4.26 | 4.14 | 4.14 | 4.11 | qfq | 17,633,378 | 73,810,895 | -2.13% |
| 2024-05-23 | 4.40 | 4.40 | 4.22 | 4.23 | 4.20 | qfq | 22,426,969 | 95,992,823 | -3.64% |
| 2024-05-22 | 4.31 | 4.39 | 4.28 | 4.39 | 4.36 | qfq | 18,044,388 | 78,594,817 | 1.86% |
| 2024-05-21 | 4.35 | 4.41 | 4.30 | 4.31 | 4.28 | qfq | 17,117,150 | 74,222,057 | -1.37% |
| 2024-05-20 | 4.39 | 4.46 | 4.34 | 4.37 | 4.34 | qfq | 19,053,000 | 83,704,312 | -0.68% |
| 2024-05-17 | 4.36 | 4.42 | 4.30 | 4.40 | 4.37 | qfq | 16,596,500 | 72,409,582 | 0.92% |
| 2024-05-16 | 4.33 | 4.42 | 4.32 | 4.36 | 4.33 | qfq | 16,857,200 | 73,712,405 | 0.69% |
| 2024-05-15 | 4.37 | 4.43 | 4.32 | 4.33 | 4.30 | qfq | 15,559,999 | 67,883,143 | -0.92% |
| 2024-05-14 | 4.33 | 4.43 | 4.30 | 4.37 | 4.34 | qfq | 18,642,682 | 81,372,884 | 1.63% |
| 2024-05-13 | 4.38 | 4.38 | 4.26 | 4.30 | 4.27 | qfq | 19,426,794 | 83,655,777 | -2.71% |
| 2024-05-10 | 4.53 | 4.56 | 4.39 | 4.42 | 4.39 | qfq | 20,659,800 | 91,592,309 | -2.21% |
| 2024-05-09 | 4.48 | 4.57 | 4.48 | 4.52 | 4.49 | qfq | 15,323,557 | 69,346,140 | 0.89% |
| 2024-05-08 | 4.61 | 4.62 | 4.47 | 4.48 | 4.45 | qfq | 22,108,800 | 99,833,885 | -3.03% |
| 2024-05-07 | 4.61 | 4.70 | 4.60 | 4.62 | 4.59 | qfq | 16,736,300 | 77,723,335 | 0.00% |
| 2024-05-06 | 4.67 | 4.70 | 4.60 | 4.62 | 4.59 | qfq | 19,140,232 | 88,898,342 | 0.65% |
| 2024-04-30 | 4.67 | 4.67 | 4.50 | 4.59 | 4.56 | qfq | 22,907,100 | 104,639,372 | -1.50% |
| 2024-04-29 | 4.53 | 4.67 | 4.53 | 4.66 | 4.63 | qfq | 26,416,382 | 122,282,376 | 3.33% |
| 2024-04-26 | 4.35 | 4.53 | 4.30 | 4.51 | 4.48 | qfq | 31,549,874 | 140,088,758 | 4.64% |
| 2024-04-25 | 4.29 | 4.40 | 4.26 | 4.31 | 4.28 | qfq | 18,734,260 | 81,066,181 | -0.92% |
| 2024-04-24 | 4.18 | 4.35 | 4.17 | 4.35 | 4.32 | qfq | 24,279,003 | 103,990,530 | 3.57% |
| 2024-04-23 | 4.21 | 4.28 | 4.19 | 4.20 | 4.17 | qfq | 22,195,400 | 93,896,340 | 0.48% |
| 2024-04-22 | 4.18 | 4.26 | 4.08 | 4.18 | 4.15 | qfq | 18,638,510 | 77,739,819 | -0.95% |
| 2024-04-19 | 4.33 | 4.35 | 4.21 | 4.22 | 4.19 | qfq | 19,259,203 | 82,143,002 | -2.76% |
| 2024-04-18 | 4.42 | 4.43 | 4.30 | 4.34 | 4.31 | qfq | 21,951,700 | 95,902,968 | -1.59% |
| 2024-04-17 | 4.19 | 4.42 | 4.19 | 4.41 | 4.38 | qfq | 24,917,295 | 108,466,755 | 6.52% |
| 2024-04-16 | 4.41 | 4.43 | 4.14 | 4.14 | 4.11 | qfq | 29,314,538 | 124,043,880 | -5.91% |
| 2024-04-15 | 4.59 | 4.61 | 4.32 | 4.40 | 4.37 | qfq | 26,574,600 | 118,146,872 | -3.93% |
| 2024-04-12 | 4.65 | 4.70 | 4.57 | 4.58 | 4.55 | qfq | 15,367,303 | 70,931,579 | -1.93% |
| 2024-04-11 | 4.58 | 4.73 | 4.55 | 4.67 | 4.64 | qfq | 19,660,117 | 91,905,649 | 1.52% |
| 2024-04-10 | 4.73 | 4.73 | 4.55 | 4.60 | 4.57 | qfq | 19,594,796 | 90,584,080 | -2.95% |
| 2024-04-09 | 4.65 | 4.75 | 4.63 | 4.74 | 4.71 | qfq | 19,805,904 | 92,960,231 | 2.60% |
| 2024-04-08 | 4.79 | 4.80 | 4.61 | 4.62 | 4.59 | qfq | 24,998,299 | 116,951,702 | -3.55% |
| 2024-04-03 | 4.92 | 4.92 | 4.77 | 4.79 | 4.76 | qfq | 26,214,900 | 126,310,150 | -3.04% |
| 2024-04-02 | 5.04 | 5.07 | 4.89 | 4.94 | 4.90 | qfq | 27,607,777 | 136,692,206 | -2.56% |
| 2024-04-01 | 4.92 | 5.07 | 4.92 | 5.07 | 5.03 | qfq | 28,963,750 | 145,157,082 | 3.26% |
| 2024-03-29 | 5.04 | 5.04 | 4.82 | 4.91 | 4.87 | qfq | 31,714,707 | 155,179,575 | -2.00% |
| 2024-03-28 | 4.82 | 5.09 | 4.77 | 5.01 | 4.97 | qfq | 33,922,670 | 167,996,488 | 3.94% |
| 2024-03-27 | 5.12 | 5.13 | 4.82 | 4.82 | 4.79 | qfq | 38,332,524 | 189,055,878 | -4.74% |
| 2024-03-26 | 5.18 | 5.31 | 5.00 | 5.06 | 5.02 | qfq | 47,887,400 | 245,802,673 | -2.69% |
| 2024-03-25 | 5.44 | 5.50 | 5.18 | 5.20 | 5.16 | qfq | 83,631,719 | 446,016,814 | -8.77% |
| 2024-03-22 | 5.60 | 5.85 | 5.40 | 5.70 | 5.66 | qfq | 99,939,636 | 560,081,496 | 1.06% |
| 2024-03-21 | 5.73 | 6.00 | 5.55 | 5.64 | 5.60 | qfq | 106,680,215 | 609,921,549 | 1.26% |
| 2024-03-20 | 5.22 | 5.70 | 5.22 | 5.57 | 5.53 | qfq | 81,126,743 | 441,822,861 | 6.30% |
| 2024-03-19 | 5.27 | 5.35 | 5.23 | 5.24 | 5.20 | qfq | 22,858,150 | 120,748,048 | 0.00% |
| 2024-03-18 | 5.16 | 5.25 | 5.15 | 5.24 | 5.20 | qfq | 22,900,900 | 119,473,100 | 1.55% |
| 2024-03-15 | 5.12 | 5.16 | 5.05 | 5.16 | 5.12 | qfq | 17,086,312 | 87,280,109 | 0.78% |
| 2024-03-14 | 5.22 | 5.23 | 5.06 | 5.12 | 5.08 | qfq | 24,287,599 | 125,091,827 | -2.29% |
| 2024-03-13 | 5.13 | 5.27 | 5.10 | 5.24 | 5.20 | qfq | 31,658,598 | 164,495,124 | 2.75% |
| 2024-03-12 | 5.05 | 5.12 | 5.03 | 5.10 | 5.06 | qfq | 21,409,100 | 108,872,489 | 1.59% |
| 2024-03-11 | 4.98 | 5.03 | 4.89 | 5.02 | 4.98 | qfq | 19,895,201 | 98,540,536 | 1.21% |
| 2024-03-08 | 4.92 | 4.97 | 4.86 | 4.96 | 4.92 | qfq | 16,616,301 | 81,762,437 | 0.81% |
| 2024-03-07 | 5.08 | 5.10 | 4.91 | 4.92 | 4.88 | qfq | 20,011,561 | 100,096,621 | -2.77% |
| 2024-03-06 | 5.08 | 5.13 | 4.98 | 5.06 | 5.02 | qfq | 18,891,343 | 95,621,805 | -0.78% |
| 2024-03-05 | 5.14 | 5.18 | 5.06 | 5.10 | 5.06 | qfq | 20,090,396 | 102,929,187 | -1.54% |
| 2024-03-04 | 5.20 | 5.22 | 5.06 | 5.18 | 5.14 | qfq | 20,777,600 | 106,822,757 | 0.39% |
| 2024-03-01 | 5.07 | 5.17 | 5.05 | 5.16 | 5.12 | qfq | 25,205,215 | 128,877,133 | 1.57% |
| 2024-02-29 | 4.93 | 5.10 | 4.90 | 5.08 | 5.04 | qfq | 27,864,258 | 140,353,795 | 3.04% |
| 2024-02-28 | 5.26 | 5.33 | 4.93 | 4.93 | 4.89 | qfq | 40,157,230 | 207,427,087 | -6.27% |
| 2024-02-27 | 5.03 | 5.26 | 5.00 | 5.26 | 5.22 | qfq | 27,724,036 | 142,362,086 | 4.16% |
| 2024-02-26 | 5.10 | 5.14 | 4.99 | 5.05 | 5.01 | qfq | 28,243,847 | 142,790,496 | -0.59% |
| 2024-02-23 | 4.97 | 5.11 | 4.89 | 5.08 | 5.04 | qfq | 34,578,542 | 173,214,668 | 2.42% |
| 2024-02-22 | 4.85 | 5.00 | 4.85 | 4.96 | 4.92 | qfq | 20,107,152 | 99,203,595 | 2.48% |
| 2024-02-21 | 4.74 | 5.03 | 4.68 | 4.84 | 4.81 | qfq | 27,897,970 | 136,230,142 | 1.26% |
| 2024-02-20 | 4.68 | 4.82 | 4.59 | 4.78 | 4.75 | qfq | 26,367,457 | 124,295,129 | 1.27% |
| 2024-02-19 | 4.70 | 4.77 | 4.60 | 4.72 | 4.69 | qfq | 35,933,787 | 168,569,176 | 3.96% |
| 2024-02-08 | 4.36 | 4.55 | 4.34 | 4.54 | 4.51 | qfq | 38,388,818 | 171,231,138 | 3.42% |
| 2024-02-07 | 4.12 | 4.47 | 4.07 | 4.39 | 4.36 | qfq | 45,393,400 | 197,463,821 | 7.07% |
| 2024-02-06 | 3.81 | 4.20 | 3.63 | 4.10 | 4.07 | qfq | 37,790,216 | 147,098,272 | 5.40% |
| 2024-02-05 | 4.30 | 4.30 | 3.89 | 3.89 | 3.86 | qfq | 36,700,154 | 145,964,403 | -9.95% |
| 2024-02-02 | 4.50 | 4.66 | 4.15 | 4.32 | 4.29 | qfq | 25,292,533 | 111,606,987 | -4.00% |
| 2024-02-01 | 4.56 | 4.64 | 4.43 | 4.50 | 4.47 | qfq | 21,455,400 | 97,063,360 | -1.53% |
| 2024-01-31 | 4.75 | 4.86 | 4.53 | 4.57 | 4.54 | qfq | 22,785,340 | 106,763,707 | -5.19% |
| 2024-01-30 | 4.98 | 5.01 | 4.81 | 4.82 | 4.79 | qfq | 16,581,017 | 81,153,762 | -3.41% |
| 2024-01-29 | 5.20 | 5.22 | 4.97 | 4.99 | 4.95 | qfq | 18,028,884 | 91,070,336 | -3.67% |
| 2024-01-26 | 5.16 | 5.28 | 5.11 | 5.18 | 5.14 | qfq | 21,306,056 | 110,776,415 | 0.19% |
| 2024-01-25 | 5.02 | 5.17 | 4.93 | 5.17 | 5.13 | qfq | 22,428,255 | 114,008,736 | 3.19% |
| 2024-01-24 | 4.93 | 5.02 | 4.82 | 5.01 | 4.97 | qfq | 22,326,372 | 110,295,701 | 1.83% |
| 2024-01-23 | 4.80 | 4.97 | 4.69 | 4.92 | 4.88 | qfq | 25,121,488 | 122,331,138 | 1.03% |
| 2024-01-22 | 5.21 | 5.28 | 4.79 | 4.87 | 4.84 | qfq | 36,297,750 | 182,571,187 | -7.41% |
| 2024-01-19 | 5.23 | 5.48 | 5.19 | 5.26 | 5.22 | qfq | 30,756,493 | 163,351,056 | 0.96% |
| 2024-01-18 | 5.20 | 5.25 | 5.05 | 5.21 | 5.17 | qfq | 27,644,791 | 142,256,582 | -0.95% |
| 2024-01-17 | 5.39 | 5.54 | 5.26 | 5.26 | 5.22 | qfq | 26,843,310 | 144,611,039 | -2.23% |
| 2024-01-16 | 5.49 | 5.49 | 5.28 | 5.38 | 5.34 | qfq | 23,522,177 | 126,150,856 | -2.00% |
| 2024-01-15 | 5.48 | 5.53 | 5.43 | 5.49 | 5.45 | qfq | 12,571,800 | 69,009,754 | 0.00% |
| 2024-01-12 | 5.58 | 5.63 | 5.49 | 5.49 | 5.45 | qfq | 14,162,800 | 78,576,581 | -2.14% |
| 2024-01-11 | 5.43 | 5.63 | 5.41 | 5.61 | 5.57 | qfq | 19,827,400 | 109,964,787 | 2.56% |
| 2024-01-10 | 5.54 | 5.54 | 5.37 | 5.47 | 5.43 | qfq | 18,423,858 | 100,554,520 | -1.80% |
| 2024-01-09 | 5.64 | 5.68 | 5.50 | 5.57 | 5.53 | qfq | 20,647,778 | 115,506,882 | -1.07% |
| 2024-01-08 | 5.70 | 5.73 | 5.62 | 5.63 | 5.59 | qfq | 17,458,771 | 99,032,270 | -1.40% |
| 2024-01-05 | 5.84 | 5.87 | 5.67 | 5.71 | 5.67 | qfq | 16,020,000 | 92,264,768 | -2.06% |
| 2024-01-04 | 5.82 | 5.88 | 5.74 | 5.83 | 5.79 | qfq | 15,753,191 | 91,752,826 | -0.68% |
| 2024-01-03 | 5.86 | 5.93 | 5.78 | 5.87 | 5.83 | qfq | 24,055,641 | 140,763,417 | 0.17% |
| 2024-01-02 | 6.10 | 6.16 | 5.83 | 5.86 | 5.82 | qfq | 38,577,800 | 231,279,605 | -0.85% |
| 2023-12-29 | 5.72 | 6.12 | 5.69 | 5.91 | 5.87 | qfq | 36,932,881 | 218,582,081 | 3.32% |
| 2023-12-28 | 5.62 | 5.78 | 5.46 | 5.72 | 5.68 | qfq | 25,922,423 | 146,672,110 | 1.06% |
| 2023-12-27 | 5.75 | 5.77 | 5.58 | 5.66 | 5.62 | qfq | 19,626,700 | 110,818,015 | -1.22% |
| 2023-12-26 | 5.85 | 5.90 | 5.67 | 5.73 | 5.69 | qfq | 21,123,500 | 121,499,909 | -1.72% |
| 2023-12-25 | 6.01 | 6.13 | 5.69 | 5.83 | 5.79 | qfq | 31,761,357 | 185,487,506 | -3.95% |
| 2023-12-22 | 6.41 | 6.47 | 6.04 | 6.07 | 6.03 | qfq | 44,467,066 | 275,744,922 | -5.60% |
| 2023-12-21 | 6.33 | 6.47 | 6.26 | 6.43 | 6.38 | qfq | 26,059,613 | 166,172,294 | 1.10% |
| 2023-12-20 | 6.46 | 6.65 | 6.36 | 6.36 | 6.31 | qfq | 26,194,365 | 169,246,371 | -2.45% |
| 2023-12-19 | 6.45 | 6.66 | 6.42 | 6.52 | 6.47 | qfq | 31,387,558 | 205,379,988 | 1.24% |
| 2023-12-18 | 6.74 | 6.74 | 6.41 | 6.44 | 6.39 | qfq | 37,271,523 | 242,913,551 | -3.01% |
| 2023-12-15 | 6.55 | 6.75 | 6.51 | 6.64 | 6.59 | qfq | 41,267,801 | 274,413,407 | 1.37% |
| 2023-12-14 | 6.52 | 6.70 | 6.52 | 6.55 | 6.50 | qfq | 25,195,069 | 166,940,304 | -0.15% |
| 2023-12-13 | 6.62 | 6.71 | 6.54 | 6.56 | 6.51 | qfq | 20,789,936 | 137,638,126 | -1.65% |
| 2023-12-12 | 6.65 | 6.77 | 6.60 | 6.67 | 6.62 | qfq | 35,571,193 | 236,887,850 | 0.45% |
| 2023-12-11 | 6.53 | 6.64 | 6.46 | 6.64 | 6.59 | qfq | 42,752,014 | 280,197,113 | 1.37% |
| 2023-12-08 | 6.56 | 6.62 | 6.50 | 6.55 | 6.50 | qfq | 44,112,003 | 289,188,198 | -1.21% |
| 2023-12-07 | 6.51 | 6.74 | 6.48 | 6.63 | 6.58 | qfq | 48,283,436 | 318,969,017 | 1.84% |
| 2023-12-06 | 6.34 | 6.61 | 6.23 | 6.51 | 6.46 | qfq | 28,492,694 | 183,378,795 | 2.52% |
| 2023-12-05 | 6.51 | 6.54 | 6.34 | 6.35 | 6.30 | qfq | 21,180,025 | 136,196,620 | -2.91% |
| 2023-12-04 | 6.55 | 6.61 | 6.47 | 6.54 | 6.49 | qfq | 28,095,833 | 184,524,675 | 0.46% |
| 2023-12-01 | 6.23 | 6.55 | 6.22 | 6.51 | 6.46 | qfq | 35,547,880 | 228,769,077 | 4.16% |
| 2023-11-30 | 6.32 | 6.34 | 6.21 | 6.25 | 6.21 | qfq | 14,223,000 | 89,047,395 | -0.16% |
| 2023-11-29 | 6.29 | 6.35 | 6.22 | 6.26 | 6.22 | qfq | 15,485,281 | 97,534,631 | -0.32% |
| 2023-11-28 | 6.25 | 6.32 | 6.14 | 6.28 | 6.24 | qfq | 20,568,641 | 128,481,767 | 0.80% |
| 2023-11-27 | 6.30 | 6.31 | 6.21 | 6.23 | 6.19 | qfq | 24,146,100 | 150,685,270 | -1.89% |
| 2023-11-24 | 6.45 | 6.51 | 6.32 | 6.35 | 6.30 | qfq | 22,911,400 | 146,156,054 | -1.70% |
| 2023-11-23 | 6.50 | 6.52 | 6.36 | 6.46 | 6.41 | qfq | 29,402,979 | 188,942,436 | -1.07% |
| 2023-11-22 | 6.48 | 6.62 | 6.47 | 6.53 | 6.48 | qfq | 30,254,694 | 198,400,144 | -0.15% |
| 2023-11-21 | 6.48 | 6.64 | 6.47 | 6.54 | 6.49 | qfq | 36,105,986 | 236,706,362 | 0.93% |
| 2023-11-20 | 6.42 | 6.53 | 6.41 | 6.48 | 6.43 | qfq | 26,643,401 | 172,149,561 | -0.31% |
| 2023-11-17 | 6.56 | 6.58 | 6.41 | 6.50 | 6.45 | qfq | 36,917,600 | 239,883,326 | 1.25% |
| 2023-11-16 | 6.33 | 6.60 | 6.29 | 6.42 | 6.37 | qfq | 46,766,416 | 301,575,870 | 1.42% |
| 2023-11-15 | 6.41 | 6.45 | 6.32 | 6.33 | 6.28 | qfq | 18,438,500 | 117,588,131 | -0.63% |
| 2023-11-14 | 6.34 | 6.38 | 6.29 | 6.37 | 6.32 | qfq | 16,859,172 | 107,001,354 | 0.63% |
| 2023-11-13 | 6.21 | 6.39 | 6.19 | 6.33 | 6.28 | qfq | 27,356,757 | 172,832,766 | 2.43% |
| 2023-11-10 | 6.31 | 6.34 | 6.16 | 6.18 | 6.14 | qfq | 28,065,376 | 174,608,341 | -2.37% |
| 2023-11-09 | 6.44 | 6.47 | 6.30 | 6.33 | 6.28 | qfq | 29,066,600 | 184,834,711 | -1.40% |
| 2023-11-08 | 6.34 | 6.49 | 6.33 | 6.42 | 6.37 | qfq | 38,514,804 | 247,512,485 | 1.26% |
| 2023-11-07 | 6.38 | 6.42 | 6.27 | 6.34 | 6.29 | qfq | 29,225,310 | 185,269,638 | -0.47% |
| 2023-11-06 | 6.18 | 6.42 | 6.14 | 6.37 | 6.32 | qfq | 36,101,076 | 228,163,221 | 4.08% |
| 2023-11-03 | 6.06 | 6.16 | 5.99 | 6.12 | 6.08 | qfq | 18,054,100 | 110,008,613 | 0.66% |
| 2023-11-02 | 6.05 | 6.17 | 6.02 | 6.08 | 6.04 | qfq | 25,295,292 | 154,763,813 | 0.83% |
| 2023-11-01 | 5.98 | 6.12 | 5.94 | 6.03 | 5.99 | qfq | 16,106,326 | 97,382,563 | 0.33% |
| 2023-10-31 | 6.05 | 6.09 | 5.93 | 6.01 | 5.97 | qfq | 19,179,444 | 114,909,706 | -0.33% |
| 2023-10-30 | 5.89 | 6.04 | 5.88 | 6.03 | 5.99 | qfq | 17,396,310 | 104,278,922 | 2.20% |
| 2023-10-27 | 5.84 | 5.94 | 5.76 | 5.90 | 5.86 | qfq | 17,028,300 | 99,937,719 | 0.68% |
| 2023-10-26 | 5.84 | 5.88 | 5.75 | 5.86 | 5.82 | qfq | 17,571,410 | 102,535,317 | 1.21% |
| 2023-10-25 | 5.76 | 5.85 | 5.75 | 5.79 | 5.75 | qfq | 12,267,700 | 71,223,844 | 0.87% |
| 2023-10-24 | 5.59 | 5.76 | 5.58 | 5.74 | 5.70 | qfq | 16,312,500 | 93,011,350 | 2.87% |
| 2023-10-23 | 5.77 | 5.79 | 5.57 | 5.58 | 5.54 | qfq | 17,266,389 | 97,749,002 | -3.79% |
| 2023-10-20 | 5.81 | 5.87 | 5.76 | 5.80 | 5.76 | qfq | 12,648,017 | 73,499,342 | -0.85% |
| 2023-10-19 | 5.87 | 5.98 | 5.83 | 5.85 | 5.81 | qfq | 14,818,200 | 87,640,095 | -0.85% |
| 2023-10-18 | 6.00 | 6.00 | 5.87 | 5.90 | 5.86 | qfq | 19,478,446 | 115,094,607 | -1.67% |
| 2023-10-17 | 6.00 | 6.04 | 5.95 | 6.00 | 5.96 | qfq | 10,221,588 | 61,344,429 | 0.33% |
| 2023-10-16 | 6.11 | 6.13 | 5.96 | 5.98 | 5.94 | qfq | 16,179,188 | 97,230,024 | -1.97% |
| 2023-10-13 | 6.14 | 6.16 | 6.07 | 6.10 | 6.06 | qfq | 17,550,900 | 107,083,054 | -1.29% |
| 2023-10-12 | 6.28 | 6.28 | 6.15 | 6.18 | 6.14 | qfq | 21,532,300 | 132,995,619 | -1.12% |
| 2023-10-11 | 6.14 | 6.29 | 6.09 | 6.25 | 6.21 | qfq | 26,931,575 | 167,600,953 | 1.96% |
| 2023-10-10 | 6.12 | 6.16 | 6.09 | 6.13 | 6.09 | qfq | 11,503,737 | 70,501,097 | 0.66% |
| 2023-10-09 | 6.19 | 6.19 | 6.09 | 6.09 | 6.05 | qfq | 16,976,465 | 103,931,123 | -1.77% |
| 2023-09-28 | 6.20 | 6.23 | 6.17 | 6.20 | 6.16 | qfq | 13,752,075 | 85,254,689 | 0.16% |
| 2023-09-27 | 6.19 | 6.25 | 6.16 | 6.19 | 6.15 | qfq | 14,684,847 | 91,087,230 | 0.00% |
| 2023-09-26 | 6.20 | 6.27 | 6.15 | 6.19 | 6.15 | qfq | 17,282,536 | 107,202,693 | -0.32% |
| 2023-09-25 | 6.31 | 6.32 | 6.18 | 6.21 | 6.17 | qfq | 14,396,101 | 89,652,644 | -1.43% |
| 2023-09-22 | 6.12 | 6.30 | 6.10 | 6.30 | 6.25 | qfq | 17,390,586 | 108,457,681 | 2.94% |
| 2023-09-21 | 6.14 | 6.21 | 6.12 | 6.12 | 6.08 | qfq | 9,781,700 | 60,289,128 | -0.81% |
| 2023-09-20 | 6.19 | 6.25 | 6.16 | 6.17 | 6.13 | qfq | 8,343,643 | 51,688,182 | -0.80% |
| 2023-09-19 | 6.30 | 6.36 | 6.20 | 6.22 | 6.18 | qfq | 13,580,600 | 84,982,438 | -1.11% |
| 2023-09-18 | 6.20 | 6.32 | 6.17 | 6.29 | 6.25 | qfq | 11,720,673 | 73,609,884 | 0.32% |
| 2023-09-15 | 6.26 | 6.33 | 6.22 | 6.27 | 6.23 | qfq | 11,515,779 | 72,260,582 | 0.16% |
| 2023-09-14 | 6.27 | 6.31 | 6.23 | 6.26 | 6.22 | qfq | 10,854,348 | 67,936,541 | -0.32% |
| 2023-09-13 | 6.36 | 6.37 | 6.25 | 6.28 | 6.24 | qfq | 17,468,236 | 109,895,008 | -1.72% |
| 2023-09-12 | 6.46 | 6.49 | 6.37 | 6.39 | 6.34 | qfq | 19,278,161 | 123,527,372 | -2.14% |
| 2023-09-11 | 6.44 | 6.58 | 6.38 | 6.53 | 6.48 | qfq | 32,930,889 | 213,825,190 | 3.65% |
| 2023-09-08 | 6.36 | 6.36 | 6.23 | 6.30 | 6.25 | qfq | 15,771,800 | 99,184,682 | -0.94% |
| 2023-09-07 | 6.48 | 6.55 | 6.36 | 6.36 | 6.31 | qfq | 16,700,600 | 107,376,926 | -1.70% |
| 2023-09-06 | 6.52 | 6.53 | 6.42 | 6.47 | 6.42 | qfq | 15,364,561 | 99,433,504 | -0.77% |
| 2023-09-05 | 6.60 | 6.61 | 6.50 | 6.52 | 6.47 | qfq | 14,007,445 | 91,577,465 | -1.51% |
| 2023-09-04 | 6.56 | 6.63 | 6.51 | 6.62 | 6.57 | qfq | 15,392,934 | 101,270,515 | 1.22% |
| 2023-09-01 | 6.52 | 6.57 | 6.49 | 6.54 | 6.49 | qfq | 11,655,763 | 76,073,540 | 0.31% |
| 2023-08-31 | 6.63 | 6.64 | 6.52 | 6.52 | 6.47 | qfq | 17,356,650 | 113,678,082 | -1.95% |
| 2023-08-30 | 6.60 | 6.70 | 6.54 | 6.65 | 6.60 | qfq | 27,684,280 | 182,892,363 | 1.53% |
| 2023-08-29 | 6.34 | 6.55 | 6.30 | 6.55 | 6.50 | qfq | 31,860,710 | 206,470,759 | 3.48% |
| 2023-08-28 | 6.50 | 6.55 | 6.32 | 6.33 | 6.28 | qfq | 33,043,839 | 211,710,523 | 2.76% |
| 2023-08-25 | 6.38 | 6.39 | 6.09 | 6.16 | 6.12 | qfq | 30,844,896 | 191,960,825 | -4.05% |
| 2023-08-24 | 6.30 | 6.58 | 6.28 | 6.42 | 6.37 | qfq | 29,721,055 | 191,840,328 | 1.42% |
| 2023-08-23 | 6.60 | 6.61 | 6.33 | 6.33 | 6.28 | qfq | 32,927,700 | 211,862,835 | -5.24% |
| 2023-08-22 | 6.84 | 6.88 | 6.23 | 6.68 | 6.63 | qfq | 42,495,074 | 280,386,006 | -1.76% |
| 2023-08-21 | 6.81 | 6.88 | 6.80 | 6.80 | 6.75 | qfq | 12,884,170 | 88,034,440 | -0.15% |
| 2023-08-18 | 6.93 | 6.97 | 6.81 | 6.81 | 6.76 | qfq | 23,574,183 | 162,300,471 | -2.44% |
| 2023-08-17 | 6.94 | 7.01 | 6.86 | 6.98 | 6.93 | qfq | 15,849,060 | 110,177,553 | 0.29% |
| 2023-08-16 | 6.93 | 7.04 | 6.88 | 6.96 | 6.91 | qfq | 18,386,255 | 127,778,486 | 0.14% |
| 2023-08-15 | 7.05 | 7.10 | 6.88 | 6.95 | 6.90 | qfq | 23,039,647 | 160,253,513 | -2.11% |
| 2023-08-14 | 6.95 | 7.10 | 6.81 | 7.10 | 7.05 | qfq | 26,484,114 | 184,801,693 | 2.01% |
| 2023-08-11 | 7.13 | 7.17 | 6.96 | 6.96 | 6.91 | qfq | 27,796,689 | 196,119,896 | -2.38% |
| 2023-08-10 | 7.12 | 7.17 | 7.07 | 7.13 | 7.08 | qfq | 21,877,800 | 155,818,648 | 0.56% |
| 2023-08-09 | 7.29 | 7.30 | 7.06 | 7.09 | 7.04 | qfq | 41,020,899 | 293,280,913 | -2.88% |
| 2023-08-08 | 7.39 | 7.45 | 7.28 | 7.30 | 7.25 | qfq | 45,948,236 | 337,738,876 | -1.35% |
| 2023-08-07 | 7.21 | 7.66 | 7.18 | 7.40 | 7.35 | qfq | 99,409,037 | 739,223,578 | 4.08% |
| 2023-08-04 | 6.92 | 7.20 | 6.92 | 7.11 | 7.06 | qfq | 48,954,618 | 345,713,206 | 2.75% |
| 2023-08-03 | 6.88 | 6.95 | 6.87 | 6.92 | 6.87 | qfq | 14,053,206 | 97,172,645 | 0.29% |
| 2023-08-02 | 6.93 | 6.93 | 6.85 | 6.90 | 6.85 | qfq | 18,145,419 | 125,016,978 | -0.72% |
| 2023-08-01 | 7.01 | 7.01 | 6.91 | 6.95 | 6.90 | qfq | 21,618,334 | 150,040,124 | -0.71% |
| 2023-07-31 | 6.90 | 7.04 | 6.86 | 7.00 | 6.95 | qfq | 27,947,842 | 195,032,034 | 1.60% |
| 2023-07-28 | 6.92 | 6.94 | 6.82 | 6.89 | 6.84 | qfq | 28,839,825 | 198,136,603 | -0.72% |
| 2023-07-27 | 6.91 | 7.01 | 6.91 | 6.94 | 6.89 | qfq | 15,807,568 | 109,892,190 | -0.43% |
| 2023-07-26 | 7.13 | 7.14 | 6.92 | 6.97 | 6.92 | qfq | 35,105,537 | 245,740,023 | -2.24% |
| 2023-07-25 | 7.05 | 7.17 | 7.03 | 7.13 | 7.08 | qfq | 33,366,261 | 237,337,118 | 1.71% |
| 2023-07-24 | 7.05 | 7.11 | 6.98 | 7.01 | 6.96 | qfq | 21,761,737 | 152,915,163 | -0.85% |
| 2023-07-21 | 6.92 | 7.07 | 6.86 | 7.07 | 7.02 | qfq | 30,549,106 | 213,569,167 | 2.02% |
| 2023-07-20 | 6.91 | 7.01 | 6.86 | 6.93 | 6.88 | qfq | 24,512,885 | 170,546,161 | 0.00% |
| 2023-07-19 | 6.84 | 6.94 | 6.83 | 6.93 | 6.88 | qfq | 30,652,850 | 210,844,954 | -0.29% |
| 2023-07-18 | 7.07 | 7.08 | 6.93 | 6.95 | 6.90 | qfq | 32,541,127 | 226,250,337 | -1.42% |
| 2023-07-17 | 7.18 | 7.18 | 7.01 | 7.05 | 7.00 | qfq | 41,223,975 | 290,772,166 | -2.62% |