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
泰豪科技600590.SH
最近收盘价7.702026-07-17
最近交易日2026-07-17
成交量（股）33,853,011
成交额（元）264,102,981
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 8.06 | 8.09 | 7.59 | 7.70 | 7.70 | qfq | 33,853,011 | 264,102,981 | -4.23% |
| 2026-07-16 | 8.22 | 8.30 | 8.01 | 8.04 | 8.04 | qfq | 24,505,880 | 199,371,162 | -3.13% |
| 2026-07-15 | 8.46 | 8.55 | 8.21 | 8.30 | 8.30 | qfq | 24,129,744 | 201,647,390 | -1.66% |
| 2026-07-14 | 8.45 | 8.47 | 8.00 | 8.44 | 8.44 | qfq | 27,293,360 | 224,744,995 | 0.00% |
| 2026-07-13 | 9.18 | 9.23 | 8.37 | 8.44 | 8.44 | qfq | 32,498,528 | 281,785,851 | -8.56% |
| 2026-07-10 | 9.04 | 9.62 | 8.88 | 9.23 | 9.23 | qfq | 32,674,241 | 303,824,490 | 2.78% |
| 2026-07-09 | 9.04 | 9.09 | 8.56 | 8.98 | 8.98 | qfq | 26,049,837 | 230,231,735 | 0.00% |
| 2026-07-08 | 9.40 | 9.40 | 8.98 | 8.98 | 8.98 | qfq | 23,047,460 | 209,879,284 | -3.34% |
| 2026-07-07 | 9.84 | 10.03 | 9.25 | 9.29 | 9.29 | qfq | 31,803,701 | 301,837,599 | -5.59% |
| 2026-07-06 | 10.01 | 10.38 | 9.80 | 9.84 | 9.84 | qfq | 37,003,820 | 370,689,528 | -1.11% |
| 2026-07-03 | 9.54 | 10.09 | 9.52 | 9.95 | 9.95 | qfq | 40,203,646 | 396,830,294 | 4.41% |
| 2026-07-02 | 10.06 | 10.11 | 9.49 | 9.53 | 9.53 | qfq | 41,708,100 | 409,150,016 | -5.27% |
| 2026-07-01 | 10.10 | 10.24 | 9.89 | 10.06 | 10.06 | qfq | 27,461,148 | 276,034,261 | -0.40% |
| 2026-06-30 | 10.00 | 10.18 | 9.81 | 10.10 | 10.10 | qfq | 20,750,070 | 208,542,405 | 1.00% |
| 2026-06-29 | 10.15 | 10.30 | 9.82 | 10.00 | 10.00 | qfq | 29,658,208 | 297,211,927 | -3.01% |
| 2026-06-26 | 10.71 | 10.79 | 10.28 | 10.31 | 10.31 | qfq | 31,755,314 | 331,542,064 | -4.63% |
| 2026-06-25 | 11.12 | 11.12 | 10.67 | 10.81 | 10.81 | qfq | 30,694,282 | 332,770,069 | -2.96% |
| 2026-06-24 | 11.23 | 11.26 | 11.00 | 11.14 | 11.12 | qfq | 24,568,415 | 273,030,335 | -1.07% |
| 2026-06-23 | 11.68 | 11.69 | 11.18 | 11.26 | 11.24 | qfq | 32,264,392 | 368,999,485 | -3.76% |
| 2026-06-22 | 12.07 | 12.45 | 11.48 | 11.70 | 11.68 | qfq | 40,537,666 | 479,483,751 | -3.54% |
| 2026-06-18 | 11.83 | 12.41 | 11.62 | 12.13 | 12.10 | qfq | 33,813,592 | 410,322,341 | 2.45% |
| 2026-06-17 | 11.77 | 12.16 | 11.71 | 11.84 | 11.82 | qfq | 23,994,176 | 285,508,722 | -0.50% |
| 2026-06-16 | 11.92 | 12.00 | 11.67 | 11.90 | 11.88 | qfq | 27,597,600 | 327,005,814 | -0.08% |
| 2026-06-15 | 12.00 | 12.10 | 11.65 | 11.91 | 11.89 | qfq | 29,976,279 | 355,314,686 | 0.93% |
| 2026-06-12 | 11.61 | 12.28 | 11.61 | 11.80 | 11.78 | qfq | 42,695,058 | 512,666,358 | 3.06% |
| 2026-06-11 | 11.79 | 11.79 | 11.38 | 11.45 | 11.43 | qfq | 32,823,250 | 378,037,145 | -3.62% |
| 2026-06-10 | 12.19 | 12.19 | 11.50 | 11.88 | 11.86 | qfq | 38,314,193 | 452,158,337 | -3.49% |
| 2026-06-09 | 12.50 | 12.50 | 12.17 | 12.31 | 12.28 | qfq | 29,221,184 | 359,220,309 | -0.40% |
| 2026-06-08 | 12.62 | 12.93 | 12.15 | 12.36 | 12.33 | qfq | 34,596,130 | 434,228,579 | -6.29% |
| 2026-06-05 | 13.45 | 13.85 | 13.05 | 13.19 | 13.16 | qfq | 40,869,681 | 552,118,434 | -1.93% |
| 2026-06-04 | 13.58 | 13.86 | 13.22 | 13.45 | 13.42 | qfq | 37,202,351 | 501,859,066 | -2.04% |
| 2026-06-03 | 12.72 | 13.84 | 12.60 | 13.73 | 13.70 | qfq | 67,390,073 | 899,962,884 | 6.93% |
| 2026-06-02 | 12.90 | 13.04 | 12.35 | 12.84 | 12.81 | qfq | 36,740,329 | 467,536,413 | -0.47% |
| 2026-06-01 | 12.81 | 13.48 | 12.60 | 12.90 | 12.87 | qfq | 56,593,877 | 741,988,219 | 1.18% |
| 2026-05-29 | 14.08 | 14.28 | 12.74 | 12.75 | 12.72 | qfq | 68,545,003 | 904,677,992 | -9.96% |
| 2026-05-28 | 14.42 | 14.55 | 13.81 | 14.16 | 14.13 | qfq | 52,396,153 | 742,761,588 | -2.01% |
| 2026-05-27 | 15.32 | 15.59 | 14.44 | 14.45 | 14.42 | qfq | 91,726,044 | 1,380,864,660 | -5.43% |
| 2026-05-26 | 13.33 | 15.43 | 13.11 | 15.28 | 15.25 | qfq | 148,787,620 | 2,201,671,645 | 8.91% |
| 2026-05-25 | 14.50 | 15.29 | 13.91 | 14.03 | 14.00 | qfq | 51,154,377 | 734,528,963 | -1.27% |
| 2026-05-22 | 13.94 | 14.36 | 13.77 | 14.21 | 14.18 | qfq | 31,147,564 | 439,536,785 | 2.53% |
| 2026-05-21 | 14.83 | 14.86 | 13.83 | 13.86 | 13.83 | qfq | 62,880,577 | 894,906,897 | -6.03% |
| 2026-05-20 | 14.50 | 14.94 | 14.23 | 14.75 | 14.72 | qfq | 40,788,393 | 597,154,789 | 1.79% |
| 2026-05-19 | 14.30 | 14.60 | 13.84 | 14.49 | 14.46 | qfq | 42,949,322 | 611,201,835 | 0.98% |
| 2026-05-18 | 14.50 | 14.64 | 14.22 | 14.35 | 14.32 | qfq | 37,707,807 | 542,204,797 | -2.11% |
| 2026-05-15 | 15.21 | 15.32 | 14.50 | 14.66 | 14.63 | qfq | 42,003,596 | 623,773,610 | -3.55% |
| 2026-05-14 | 16.11 | 16.26 | 15.18 | 15.20 | 15.17 | qfq | 50,021,581 | 775,395,803 | -6.40% |
| 2026-05-13 | 15.58 | 16.51 | 15.20 | 16.24 | 16.21 | qfq | 52,938,123 | 847,712,659 | 3.18% |
| 2026-05-12 | 16.18 | 16.29 | 15.40 | 15.74 | 15.71 | qfq | 45,966,348 | 721,995,295 | -2.48% |
| 2026-05-11 | 16.74 | 16.82 | 16.02 | 16.14 | 16.11 | qfq | 49,458,983 | 806,004,352 | -3.35% |
| 2026-05-08 | 16.79 | 17.02 | 16.63 | 16.70 | 16.67 | qfq | 40,700,434 | 682,076,921 | -1.76% |
| 2026-05-07 | 17.00 | 17.40 | 16.88 | 17.00 | 16.96 | qfq | 49,165,965 | 841,949,242 | 1.01% |
| 2026-05-06 | 15.94 | 17.23 | 15.88 | 16.83 | 16.80 | qfq | 63,329,652 | 1,060,651,828 | 7.27% |
| 2026-04-30 | 15.85 | 16.18 | 15.65 | 15.69 | 15.66 | qfq | 35,721,471 | 567,625,617 | -1.51% |
| 2026-04-29 | 15.55 | 16.24 | 15.55 | 15.93 | 15.90 | qfq | 34,810,098 | 556,130,331 | 0.63% |
| 2026-04-28 | 16.11 | 16.30 | 15.67 | 15.83 | 15.80 | qfq | 42,740,466 | 678,521,260 | -3.36% |
| 2026-04-27 | 16.80 | 16.94 | 16.10 | 16.38 | 16.35 | qfq | 48,526,164 | 796,877,778 | -3.99% |
| 2026-04-24 | 17.20 | 17.63 | 16.90 | 17.06 | 17.02 | qfq | 53,620,260 | 920,692,164 | -3.01% |
| 2026-04-23 | 18.20 | 18.56 | 16.74 | 17.59 | 17.55 | qfq | 101,355,653 | 1,798,357,749 | 1.85% |
| 2026-04-22 | 17.15 | 17.44 | 16.57 | 17.27 | 17.23 | qfq | 76,469,336 | 1,299,500,268 | -0.35% |
| 2026-04-21 | 17.88 | 17.88 | 16.52 | 17.33 | 17.29 | qfq | 114,323,966 | 1,963,504,425 | -0.52% |
| 2026-04-20 | 17.00 | 17.42 | 17.00 | 17.42 | 17.38 | qfq | 40,729,577 | 708,116,577 | 9.97% |
| 2026-04-17 | 14.97 | 15.91 | 14.29 | 15.84 | 15.81 | qfq | 106,810,719 | 1,618,143,085 | 5.74% |
| 2026-04-16 | 14.22 | 15.27 | 14.10 | 14.98 | 14.95 | qfq | 76,722,400 | 1,135,284,323 | 5.34% |
| 2026-04-15 | 15.20 | 15.30 | 14.15 | 14.22 | 14.19 | qfq | 75,739,399 | 1,112,417,257 | -5.77% |
| 2026-04-14 | 14.55 | 15.35 | 14.53 | 15.09 | 15.06 | qfq | 80,420,713 | 1,204,079,985 | 4.21% |
| 2026-04-13 | 14.69 | 14.78 | 13.86 | 14.48 | 14.45 | qfq | 72,797,758 | 1,043,481,259 | -2.43% |
| 2026-04-10 | 14.28 | 15.15 | 14.06 | 14.84 | 14.81 | qfq | 76,208,853 | 1,125,994,225 | 5.17% |
| 2026-04-09 | 14.12 | 14.27 | 13.87 | 14.11 | 14.08 | qfq | 44,577,379 | 625,898,368 | -0.35% |
| 2026-04-08 | 13.80 | 14.30 | 13.60 | 14.16 | 14.13 | qfq | 81,456,160 | 1,137,573,964 | 7.68% |
| 2026-04-07 | 13.46 | 13.88 | 12.78 | 13.15 | 13.12 | qfq | 49,460,825 | 652,773,125 | -2.38% |
| 2026-04-03 | 13.65 | 13.80 | 13.23 | 13.47 | 13.44 | qfq | 43,513,124 | 588,335,342 | -1.46% |
| 2026-04-02 | 13.87 | 14.10 | 13.44 | 13.67 | 13.64 | qfq | 52,058,828 | 713,427,078 | -1.65% |
| 2026-04-01 | 13.38 | 14.14 | 13.15 | 13.90 | 13.87 | qfq | 99,479,021 | 1,354,569,392 | 8.00% |
| 2026-03-31 | 13.30 | 13.61 | 12.85 | 12.87 | 12.84 | qfq | 50,647,599 | 665,525,468 | -3.38% |
| 2026-03-30 | 12.80 | 13.76 | 12.70 | 13.32 | 13.29 | qfq | 81,582,175 | 1,090,187,896 | 2.54% |
| 2026-03-27 | 12.66 | 13.28 | 12.44 | 12.99 | 12.96 | qfq | 95,070,051 | 1,219,488,470 | 0.00% |
| 2026-03-26 | 13.50 | 13.59 | 12.80 | 12.99 | 12.96 | qfq | 114,733,663 | 1,506,030,553 | -5.87% |
| 2026-03-25 | 15.70 | 16.06 | 13.64 | 13.80 | 13.77 | qfq | 175,692,030 | 2,589,861,921 | -8.73% |
| 2026-03-24 | 14.88 | 15.75 | 14.42 | 15.12 | 15.09 | qfq | 105,182,861 | 1,586,037,006 | 3.99% |
| 2026-03-23 | 14.10 | 15.32 | 13.96 | 14.54 | 14.51 | qfq | 98,837,359 | 1,452,501,532 | 0.55% |
| 2026-03-20 | 15.19 | 15.83 | 14.41 | 14.46 | 14.43 | qfq | 88,284,722 | 1,319,309,162 | -2.36% |
| 2026-03-19 | 14.66 | 15.31 | 14.44 | 14.81 | 14.78 | qfq | 94,136,106 | 1,399,939,085 | -4.08% |
| 2026-03-18 | 14.08 | 15.44 | 13.86 | 15.44 | 15.41 | qfq | 96,383,486 | 1,409,412,248 | 9.97% |
| 2026-03-17 | 14.51 | 15.20 | 13.94 | 14.04 | 14.01 | qfq | 84,727,607 | 1,239,497,894 | -2.09% |
| 2026-03-16 | 14.60 | 14.72 | 13.90 | 14.34 | 14.31 | qfq | 62,371,615 | 883,084,684 | -1.10% |
| 2026-03-13 | 14.73 | 15.00 | 14.28 | 14.50 | 14.47 | qfq | 61,640,137 | 901,355,026 | -4.79% |
| 2026-03-12 | 16.00 | 16.15 | 15.09 | 15.23 | 15.20 | qfq | 71,787,081 | 1,108,848,138 | -5.93% |
| 2026-03-11 | 16.66 | 16.96 | 15.94 | 16.19 | 16.16 | qfq | 81,577,353 | 1,333,062,081 | -3.92% |
| 2026-03-10 | 16.88 | 17.13 | 16.52 | 16.85 | 16.82 | qfq | 97,350,052 | 1,634,565,056 | -0.82% |
| 2026-03-09 | 15.80 | 17.20 | 15.32 | 16.99 | 16.95 | qfq | 157,041,354 | 2,569,635,124 | 5.01% |
| 2026-03-06 | 15.86 | 16.18 | 15.80 | 16.18 | 16.15 | qfq | 30,954,355 | 498,375,625 | 9.99% |
| 2026-03-05 | 13.71 | 14.71 | 13.56 | 14.71 | 14.68 | qfq | 69,203,641 | 977,097,718 | 10.02% |
| 2026-03-04 | 12.72 | 13.65 | 12.70 | 13.37 | 13.34 | qfq | 61,168,529 | 816,637,745 | 2.22% |
| 2026-03-03 | 14.48 | 14.51 | 13.08 | 13.08 | 13.05 | qfq | 95,332,219 | 1,284,754,259 | -9.98% |
| 2026-03-02 | 15.23 | 15.66 | 14.29 | 14.53 | 14.50 | qfq | 94,793,337 | 1,395,066,013 | -4.28% |
| 2026-02-27 | 14.96 | 15.93 | 14.87 | 15.18 | 15.15 | qfq | 104,009,455 | 1,591,694,747 | 0.66% |
| 2026-02-26 | 14.36 | 15.41 | 13.71 | 15.08 | 15.05 | qfq | 127,584,145 | 1,861,249,590 | 7.64% |
| 2026-02-25 | 13.58 | 14.67 | 13.58 | 14.01 | 13.98 | qfq | 97,938,019 | 1,399,750,795 | 5.02% |
| 2026-02-24 | 13.15 | 13.73 | 12.80 | 13.34 | 13.31 | qfq | 68,546,924 | 911,452,929 | 3.41% |
| 2026-02-13 | 13.48 | 13.80 | 12.88 | 12.90 | 12.87 | qfq | 79,934,103 | 1,052,139,261 | -4.80% |
| 2026-02-12 | 12.56 | 13.89 | 12.28 | 13.55 | 13.52 | qfq | 132,930,206 | 1,761,205,438 | 7.28% |
| 2026-02-11 | 12.71 | 12.96 | 12.50 | 12.63 | 12.60 | qfq | 60,160,120 | 764,123,653 | -1.10% |
| 2026-02-10 | 12.71 | 12.87 | 12.37 | 12.77 | 12.74 | qfq | 104,907,398 | 1,327,289,342 | 0.71% |
| 2026-02-09 | 11.66 | 12.68 | 11.52 | 12.68 | 12.65 | qfq | 110,244,555 | 1,357,722,810 | 9.97% |
| 2026-02-06 | 11.12 | 11.89 | 10.96 | 11.53 | 11.51 | qfq | 80,863,632 | 935,360,274 | 0.87% |
| 2026-02-05 | 12.04 | 12.31 | 11.31 | 11.43 | 11.41 | qfq | 129,405,843 | 1,510,965,269 | -7.75% |
| 2026-02-04 | 12.55 | 12.70 | 11.90 | 12.39 | 12.36 | qfq | 183,245,128 | 2,254,802,266 | 6.63% |
| 2026-02-03 | 11.61 | 11.62 | 11.61 | 11.62 | 11.60 | qfq | 34,440,749 | 400,163,947 | 10.04% |
| 2026-02-02 | 11.15 | 11.29 | 10.55 | 10.56 | 10.54 | qfq | 59,061,270 | 642,306,400 | -5.29% |
| 2026-01-30 | 10.51 | 11.35 | 10.45 | 11.15 | 11.13 | qfq | 83,221,220 | 914,092,277 | 5.99% |
| 2026-01-29 | 11.00 | 11.10 | 10.43 | 10.52 | 10.50 | qfq | 78,074,991 | 838,051,493 | -5.14% |
| 2026-01-28 | 11.46 | 11.48 | 11.07 | 11.09 | 11.07 | qfq | 72,578,093 | 813,516,708 | -4.81% |
| 2026-01-27 | 11.02 | 11.90 | 10.56 | 11.65 | 11.63 | qfq | 114,645,766 | 1,297,938,003 | 4.02% |
| 2026-01-26 | 11.35 | 11.80 | 10.77 | 11.20 | 11.18 | qfq | 99,869,754 | 1,121,071,058 | -0.18% |
| 2026-01-23 | 10.68 | 11.35 | 10.51 | 11.22 | 11.20 | qfq | 131,574,325 | 1,445,350,221 | 6.25% |
| 2026-01-22 | 10.00 | 10.57 | 9.95 | 10.56 | 10.54 | qfq | 76,892,059 | 795,803,399 | 5.60% |
| 2026-01-21 | 9.98 | 10.40 | 9.92 | 10.00 | 9.98 | qfq | 34,496,813 | 346,886,748 | 0.60% |
| 2026-01-20 | 9.91 | 10.03 | 9.75 | 9.94 | 9.92 | qfq | 34,086,702 | 337,412,713 | -0.70% |
| 2026-01-19 | 9.66 | 10.03 | 9.63 | 10.01 | 9.99 | qfq | 35,552,741 | 352,751,956 | 2.98% |
| 2026-01-16 | 9.91 | 9.98 | 9.68 | 9.72 | 9.70 | qfq | 28,195,620 | 275,578,676 | -0.21% |
| 2026-01-15 | 10.02 | 10.02 | 9.63 | 9.74 | 9.72 | qfq | 48,645,759 | 476,086,879 | -3.75% |
| 2026-01-14 | 10.01 | 10.33 | 9.97 | 10.12 | 10.10 | qfq | 55,857,538 | 567,604,586 | 0.40% |
| 2026-01-13 | 10.87 | 10.87 | 10.05 | 10.08 | 10.06 | qfq | 80,204,323 | 821,196,594 | -7.35% |
| 2026-01-12 | 10.50 | 10.95 | 10.29 | 10.88 | 10.86 | qfq | 99,812,987 | 1,065,530,793 | 4.72% |
| 2026-01-09 | 10.38 | 10.56 | 10.24 | 10.39 | 10.37 | qfq | 88,260,896 | 915,874,202 | 0.00% |
| 2026-01-08 | 9.66 | 10.56 | 9.61 | 10.39 | 10.37 | qfq | 106,564,542 | 1,083,193,508 | 7.67% |
| 2026-01-07 | 9.56 | 9.73 | 9.45 | 9.65 | 9.63 | qfq | 37,920,124 | 364,570,499 | 0.73% |
| 2026-01-06 | 9.36 | 9.59 | 9.34 | 9.58 | 9.56 | qfq | 32,895,217 | 312,771,114 | 1.91% |
| 2026-01-05 | 9.44 | 9.47 | 9.33 | 9.40 | 9.38 | qfq | 22,601,759 | 212,501,483 | -0.11% |
| 2025-12-31 | 9.40 | 9.43 | 9.22 | 9.41 | 9.39 | qfq | 18,070,923 | 168,906,440 | 0.53% |
| 2025-12-30 | 9.41 | 9.47 | 9.30 | 9.36 | 9.34 | qfq | 19,586,090 | 183,849,014 | -0.43% |
| 2025-12-29 | 9.30 | 9.47 | 9.24 | 9.40 | 9.38 | qfq | 24,454,968 | 229,538,817 | 1.29% |
| 2025-12-26 | 9.39 | 9.39 | 9.16 | 9.28 | 9.26 | qfq | 20,460,700 | 189,904,839 | -0.75% |
| 2025-12-25 | 9.17 | 9.35 | 9.10 | 9.35 | 9.33 | qfq | 23,540,084 | 217,987,339 | 2.19% |
| 2025-12-24 | 8.86 | 9.17 | 8.82 | 9.15 | 9.13 | qfq | 23,261,962 | 211,629,127 | 2.92% |
| 2025-12-23 | 9.02 | 9.05 | 8.83 | 8.89 | 8.87 | qfq | 14,947,676 | 133,101,946 | -1.77% |
| 2025-12-22 | 9.07 | 9.14 | 9.03 | 9.05 | 9.03 | qfq | 11,797,240 | 107,079,894 | -0.11% |
| 2025-12-19 | 8.90 | 9.30 | 8.90 | 9.06 | 9.04 | qfq | 13,505,823 | 122,593,016 | 1.68% |
| 2025-12-18 | 8.83 | 9.07 | 8.83 | 8.91 | 8.89 | qfq | 11,184,372 | 100,587,424 | -0.67% |
| 2025-12-17 | 8.93 | 9.02 | 8.73 | 8.97 | 8.95 | qfq | 15,972,885 | 141,315,910 | 0.34% |
| 2025-12-16 | 9.18 | 9.20 | 8.85 | 8.94 | 8.92 | qfq | 19,856,473 | 177,802,684 | -3.25% |
| 2025-12-15 | 9.40 | 9.40 | 9.20 | 9.24 | 9.22 | qfq | 22,053,439 | 205,104,387 | -1.49% |
| 2025-12-12 | 9.11 | 9.44 | 9.11 | 9.38 | 9.36 | qfq | 25,353,769 | 236,158,189 | 2.29% |
| 2025-12-11 | 9.40 | 9.42 | 9.15 | 9.17 | 9.15 | qfq | 18,233,163 | 168,896,675 | -1.50% |
| 2025-12-10 | 9.13 | 9.32 | 9.10 | 9.31 | 9.29 | qfq | 22,487,144 | 208,164,988 | 0.87% |
| 2025-12-09 | 9.10 | 9.60 | 9.10 | 9.23 | 9.21 | qfq | 34,485,425 | 322,340,251 | 1.88% |
| 2025-12-08 | 9.06 | 9.17 | 9.05 | 9.06 | 9.04 | qfq | 15,914,352 | 145,050,865 | 0.44% |
| 2025-12-05 | 8.80 | 9.02 | 8.79 | 9.02 | 9.00 | qfq | 12,840,371 | 114,758,945 | 1.69% |
| 2025-12-04 | 8.86 | 8.95 | 8.79 | 8.87 | 8.85 | qfq | 10,807,741 | 95,844,107 | 0.57% |
| 2025-12-03 | 8.94 | 8.94 | 8.78 | 8.82 | 8.80 | qfq | 10,037,414 | 88,646,710 | -1.23% |
| 2025-12-02 | 8.95 | 8.98 | 8.85 | 8.93 | 8.91 | qfq | 7,164,516 | 63,903,040 | -0.67% |
| 2025-12-01 | 8.91 | 9.07 | 8.89 | 8.99 | 8.97 | qfq | 11,477,390 | 103,438,770 | 0.67% |
| 2025-11-28 | 8.73 | 8.94 | 8.72 | 8.93 | 8.91 | qfq | 11,655,850 | 103,145,823 | 2.29% |
| 2025-11-27 | 8.74 | 8.84 | 8.72 | 8.73 | 8.71 | qfq | 8,306,987 | 72,964,652 | -1.13% |
| 2025-11-26 | 8.95 | 8.98 | 8.80 | 8.83 | 8.81 | qfq | 11,327,020 | 100,413,118 | -1.67% |
| 2025-11-25 | 8.95 | 9.05 | 8.86 | 8.98 | 8.96 | qfq | 12,386,004 | 111,050,507 | -0.11% |
| 2025-11-24 | 8.64 | 9.01 | 8.62 | 8.99 | 8.97 | qfq | 17,694,823 | 156,553,487 | 4.29% |
| 2025-11-21 | 9.02 | 9.02 | 8.62 | 8.62 | 8.60 | qfq | 20,051,733 | 174,808,639 | -4.75% |
| 2025-11-20 | 9.15 | 9.18 | 9.03 | 9.05 | 9.03 | qfq | 11,939,316 | 108,343,195 | -1.20% |
| 2025-11-19 | 9.22 | 9.24 | 9.08 | 9.16 | 9.14 | qfq | 13,690,686 | 125,356,377 | -0.43% |
| 2025-11-18 | 9.40 | 9.40 | 9.18 | 9.20 | 9.18 | qfq | 16,558,559 | 152,906,517 | -2.44% |
| 2025-11-17 | 9.37 | 9.45 | 9.35 | 9.43 | 9.41 | qfq | 19,486,271 | 183,192,867 | 1.95% |
| 2025-11-14 | 9.25 | 9.32 | 9.19 | 9.25 | 9.23 | qfq | 11,094,328 | 102,890,516 | -0.11% |
| 2025-11-13 | 9.26 | 9.30 | 9.17 | 9.26 | 9.24 | qfq | 11,105,515 | 102,588,148 | 0.11% |
| 2025-11-12 | 9.37 | 9.38 | 9.18 | 9.25 | 9.23 | qfq | 16,423,053 | 151,710,934 | -1.39% |
| 2025-11-11 | 9.46 | 9.51 | 9.37 | 9.38 | 9.36 | qfq | 13,840,090 | 130,493,033 | -0.85% |
| 2025-11-10 | 9.60 | 9.63 | 9.42 | 9.46 | 9.44 | qfq | 17,423,737 | 165,039,616 | -1.05% |
| 2025-11-07 | 9.50 | 9.58 | 9.47 | 9.56 | 9.54 | qfq | 19,861,966 | 189,309,356 | -0.83% |
| 2025-11-06 | 9.39 | 9.77 | 9.37 | 9.64 | 9.62 | qfq | 40,378,774 | 388,583,672 | 2.66% |
| 2025-11-05 | 9.18 | 9.43 | 9.17 | 9.39 | 9.37 | qfq | 18,804,807 | 175,645,625 | 1.29% |
| 2025-11-04 | 9.34 | 9.35 | 9.21 | 9.27 | 9.25 | qfq | 13,678,778 | 126,635,823 | -1.07% |
| 2025-11-03 | 9.30 | 9.37 | 9.26 | 9.37 | 9.35 | qfq | 14,430,672 | 134,364,563 | 0.54% |
| 2025-10-31 | 9.20 | 9.35 | 9.20 | 9.32 | 9.30 | qfq | 14,594,839 | 135,701,500 | 0.11% |
| 2025-10-30 | 9.63 | 9.64 | 9.30 | 9.31 | 9.29 | qfq | 39,488,476 | 370,077,753 | -4.51% |
| 2025-10-29 | 9.80 | 9.85 | 9.65 | 9.75 | 9.73 | qfq | 24,080,742 | 233,534,704 | -0.51% |
| 2025-10-28 | 9.41 | 9.85 | 9.34 | 9.80 | 9.78 | qfq | 51,013,349 | 494,032,601 | 4.14% |
| 2025-10-27 | 9.39 | 9.44 | 9.31 | 9.41 | 9.39 | qfq | 17,829,077 | 167,393,303 | 0.64% |
| 2025-10-24 | 9.22 | 9.41 | 9.22 | 9.35 | 9.33 | qfq | 20,280,624 | 189,526,767 | 1.63% |
| 2025-10-23 | 9.19 | 9.22 | 9.02 | 9.20 | 9.18 | qfq | 15,926,678 | 144,957,002 | -0.22% |
| 2025-10-22 | 9.26 | 9.31 | 9.18 | 9.22 | 9.20 | qfq | 11,584,425 | 107,057,593 | -0.75% |
| 2025-10-21 | 9.26 | 9.30 | 9.16 | 9.29 | 9.27 | qfq | 15,816,380 | 146,437,256 | 0.98% |
| 2025-10-20 | 9.22 | 9.27 | 9.13 | 9.20 | 9.18 | qfq | 15,274,880 | 140,354,820 | 0.55% |
| 2025-10-17 | 9.52 | 9.56 | 9.13 | 9.15 | 9.13 | qfq | 28,746,560 | 267,522,734 | -4.39% |
| 2025-10-16 | 9.87 | 9.87 | 9.54 | 9.57 | 9.55 | qfq | 26,237,110 | 253,189,550 | -2.84% |
| 2025-10-15 | 9.82 | 9.85 | 9.60 | 9.85 | 9.83 | qfq | 22,904,350 | 222,823,406 | 0.61% |
| 2025-10-14 | 9.85 | 10.04 | 9.73 | 9.79 | 9.77 | qfq | 36,805,614 | 364,219,875 | -0.10% |
| 2025-10-13 | 9.55 | 9.80 | 9.29 | 9.80 | 9.78 | qfq | 26,597,080 | 255,935,002 | 0.20% |
| 2025-10-10 | 9.78 | 9.85 | 9.67 | 9.78 | 9.76 | qfq | 24,786,331 | 242,177,949 | -0.31% |
| 2025-10-09 | 9.76 | 9.85 | 9.69 | 9.81 | 9.79 | qfq | 27,823,106 | 272,314,366 | 0.51% |
| 2025-09-30 | 9.55 | 9.84 | 9.55 | 9.76 | 9.74 | qfq | 26,769,568 | 259,543,981 | 2.20% |
| 2025-09-29 | 9.51 | 9.59 | 9.39 | 9.55 | 9.53 | qfq | 16,678,809 | 158,482,347 | -0.21% |
| 2025-09-26 | 9.75 | 9.80 | 9.56 | 9.57 | 9.55 | qfq | 22,132,870 | 213,724,187 | -2.15% |
| 2025-09-25 | 9.75 | 9.90 | 9.68 | 9.78 | 9.76 | qfq | 25,589,024 | 249,879,290 | 0.20% |
| 2025-09-24 | 9.54 | 9.77 | 9.41 | 9.76 | 9.74 | qfq | 23,803,469 | 229,682,489 | 1.67% |
| 2025-09-23 | 9.79 | 10.02 | 9.36 | 9.60 | 9.58 | qfq | 34,415,434 | 331,009,067 | -2.04% |
| 2025-09-22 | 9.86 | 9.88 | 9.68 | 9.80 | 9.78 | qfq | 22,753,743 | 221,673,168 | -0.61% |
| 2025-09-19 | 9.84 | 10.05 | 9.79 | 9.86 | 9.84 | qfq | 27,635,083 | 273,429,988 | 0.00% |
| 2025-09-18 | 9.99 | 10.20 | 9.76 | 9.86 | 9.84 | qfq | 53,247,316 | 531,294,261 | -0.90% |
| 2025-09-17 | 10.00 | 10.01 | 9.90 | 9.95 | 9.93 | qfq | 29,469,130 | 293,205,775 | -0.70% |
| 2025-09-16 | 10.03 | 10.05 | 9.93 | 10.02 | 10.00 | qfq | 31,464,602 | 314,485,527 | 0.00% |
| 2025-09-15 | 10.23 | 10.33 | 9.93 | 10.02 | 10.00 | qfq | 59,433,282 | 598,824,255 | -3.00% |
| 2025-09-12 | 10.26 | 10.84 | 10.26 | 10.33 | 10.31 | qfq | 82,597,959 | 873,481,455 | 1.08% |
| 2025-09-11 | 9.90 | 10.39 | 9.83 | 10.22 | 10.20 | qfq | 59,575,618 | 603,818,064 | 3.65% |
| 2025-09-10 | 9.84 | 10.03 | 9.83 | 9.86 | 9.84 | qfq | 27,414,200 | 271,885,327 | 0.51% |
| 2025-09-09 | 10.05 | 10.06 | 9.75 | 9.81 | 9.79 | qfq | 27,605,080 | 273,013,853 | -2.29% |
| 2025-09-08 | 10.07 | 10.10 | 9.89 | 10.04 | 10.02 | qfq | 27,955,904 | 279,180,188 | -0.30% |
| 2025-09-05 | 9.92 | 10.07 | 9.68 | 10.07 | 10.05 | qfq | 38,085,807 | 376,571,419 | 2.03% |
| 2025-09-04 | 10.17 | 10.30 | 9.69 | 9.87 | 9.85 | qfq | 42,409,844 | 425,179,609 | -2.76% |
| 2025-09-03 | 10.98 | 11.00 | 10.12 | 10.15 | 10.13 | qfq | 53,250,607 | 557,061,417 | -7.56% |
| 2025-09-02 | 11.14 | 11.17 | 10.70 | 10.98 | 10.96 | qfq | 55,107,012 | 601,404,490 | -2.05% |
| 2025-09-01 | 11.38 | 11.39 | 11.11 | 11.21 | 11.19 | qfq | 36,845,185 | 412,548,897 | -0.53% |
| 2025-08-29 | 11.39 | 11.40 | 11.15 | 11.27 | 11.25 | qfq | 47,524,245 | 534,544,731 | -2.42% |
| 2025-08-28 | 11.32 | 11.57 | 10.93 | 11.55 | 11.53 | qfq | 72,592,685 | 817,170,099 | 1.40% |
| 2025-08-27 | 11.75 | 11.96 | 11.38 | 11.39 | 11.37 | qfq | 90,365,917 | 1,058,436,579 | -2.32% |
| 2025-08-26 | 11.82 | 11.93 | 11.62 | 11.66 | 11.64 | qfq | 63,536,422 | 743,685,779 | -1.35% |
| 2025-08-25 | 12.20 | 12.32 | 11.64 | 11.82 | 11.80 | qfq | 113,566,400 | 1,349,614,312 | -3.04% |
| 2025-08-22 | 12.49 | 12.80 | 11.98 | 12.19 | 12.16 | qfq | 151,178,892 | 1,862,029,280 | -2.48% |
| 2025-08-21 | 13.50 | 13.50 | 12.16 | 12.50 | 12.47 | qfq | 213,637,226 | 2,712,754,447 | -3.03% |
| 2025-08-20 | 12.89 | 12.89 | 12.89 | 12.89 | 12.86 | qfq | 13,692,177 | 176,492,162 | 9.98% |
| 2025-08-19 | 11.72 | 11.72 | 11.72 | 11.72 | 11.70 | qfq | 21,581,078 | 252,930,234 | 10.05% |
| 2025-08-18 | 10.08 | 10.90 | 10.04 | 10.65 | 10.63 | qfq | 107,248,026 | 1,124,492,970 | 6.61% |
| 2025-08-15 | 9.82 | 10.23 | 9.80 | 9.99 | 9.97 | qfq | 64,081,240 | 642,307,709 | 1.63% |
| 2025-08-14 | 10.18 | 10.18 | 9.76 | 9.83 | 9.81 | qfq | 66,598,412 | 658,816,799 | -3.44% |
| 2025-08-13 | 9.91 | 10.27 | 9.82 | 10.18 | 10.16 | qfq | 74,424,236 | 751,719,183 | 2.52% |
| 2025-08-12 | 10.00 | 10.28 | 9.89 | 9.93 | 9.91 | qfq | 69,476,174 | 696,517,722 | -1.00% |
| 2025-08-11 | 9.55 | 10.14 | 9.55 | 10.03 | 10.01 | qfq | 110,325,947 | 1,096,755,677 | 4.92% |
| 2025-08-08 | 9.61 | 9.76 | 9.53 | 9.56 | 9.54 | qfq | 41,526,158 | 399,550,482 | -0.93% |
| 2025-08-07 | 9.75 | 9.93 | 9.58 | 9.65 | 9.63 | qfq | 57,792,120 | 560,995,229 | -0.62% |
| 2025-08-06 | 9.58 | 9.78 | 9.49 | 9.71 | 9.69 | qfq | 69,433,292 | 674,030,000 | 1.46% |
| 2025-08-05 | 9.64 | 9.70 | 9.45 | 9.57 | 9.55 | qfq | 55,278,632 | 529,219,453 | 0.31% |
| 2025-08-04 | 9.17 | 9.55 | 9.13 | 9.54 | 9.52 | qfq | 54,449,840 | 513,364,873 | 4.03% |
| 2025-08-01 | 9.37 | 9.43 | 9.15 | 9.17 | 9.15 | qfq | 34,853,464 | 321,515,102 | -2.76% |
| 2025-07-31 | 9.42 | 9.63 | 9.36 | 9.43 | 9.41 | qfq | 44,755,480 | 424,907,600 | -0.84% |
| 2025-07-30 | 9.75 | 9.83 | 9.43 | 9.51 | 9.49 | qfq | 51,920,308 | 495,884,369 | 0.32% |
| 2025-07-29 | 9.53 | 9.55 | 9.38 | 9.48 | 9.46 | qfq | 44,106,792 | 417,230,419 | 0.11% |
| 2025-07-28 | 9.18 | 9.52 | 9.17 | 9.47 | 9.45 | qfq | 57,973,221 | 544,067,140 | 3.61% |
| 2025-07-25 | 9.18 | 9.19 | 9.08 | 9.14 | 9.12 | qfq | 24,951,165 | 227,376,511 | -0.44% |
| 2025-07-24 | 9.10 | 9.18 | 9.08 | 9.18 | 9.16 | qfq | 26,868,294 | 245,596,954 | 0.88% |
| 2025-07-23 | 9.22 | 9.30 | 9.09 | 9.10 | 9.08 | qfq | 37,960,669 | 348,547,374 | -2.36% |
| 2025-07-22 | 9.50 | 9.56 | 9.27 | 9.32 | 9.30 | qfq | 56,572,760 | 530,397,215 | -2.20% |
| 2025-07-21 | 9.48 | 9.55 | 9.41 | 9.53 | 9.51 | qfq | 37,371,583 | 354,027,764 | 0.21% |
| 2025-07-18 | 9.54 | 9.66 | 9.50 | 9.51 | 9.49 | qfq | 35,784,201 | 341,640,701 | -0.83% |
| 2025-07-17 | 9.48 | 9.70 | 9.26 | 9.59 | 9.57 | qfq | 65,658,460 | 626,985,279 | 0.21% |
| 2025-07-16 | 9.85 | 9.93 | 9.49 | 9.57 | 9.55 | qfq | 74,739,170 | 721,766,983 | -1.85% |
| 2025-07-15 | 9.29 | 9.80 | 9.28 | 9.75 | 9.73 | qfq | 112,720,394 | 1,086,844,818 | 3.28% |
| 2025-07-14 | 9.11 | 9.58 | 9.07 | 9.44 | 9.42 | qfq | 78,515,043 | 738,623,764 | 3.51% |
| 2025-07-11 | 9.20 | 9.21 | 9.10 | 9.12 | 9.10 | qfq | 33,089,157 | 301,789,109 | -0.87% |
| 2025-07-10 | 9.07 | 9.24 | 8.98 | 9.20 | 9.18 | qfq | 39,427,570 | 359,301,785 | 0.99% |
| 2025-07-09 | 9.16 | 9.28 | 9.09 | 9.11 | 9.09 | qfq | 42,978,210 | 394,227,424 | -1.09% |
| 2025-07-08 | 9.17 | 9.21 | 9.05 | 9.21 | 9.19 | qfq | 34,640,777 | 316,972,144 | 0.66% |
| 2025-07-07 | 9.14 | 9.21 | 8.91 | 9.15 | 9.13 | qfq | 36,817,287 | 334,828,723 | 0.33% |
| 2025-07-04 | 9.14 | 9.33 | 9.03 | 9.12 | 9.10 | qfq | 45,264,510 | 413,718,858 | 0.33% |
| 2025-07-03 | 9.09 | 9.21 | 9.02 | 9.09 | 9.07 | qfq | 38,522,912 | 350,609,915 | 0.00% |
| 2025-07-02 | 9.39 | 9.39 | 9.02 | 9.09 | 9.07 | qfq | 70,276,783 | 644,582,289 | -4.52% |
| 2025-07-01 | 9.77 | 9.96 | 9.42 | 9.52 | 9.50 | qfq | 95,519,539 | 919,755,207 | -2.56% |
| 2025-06-30 | 9.41 | 9.86 | 9.41 | 9.77 | 9.75 | qfq | 97,209,521 | 945,728,179 | 3.50% |
| 2025-06-27 | 9.47 | 9.72 | 9.20 | 9.44 | 9.42 | qfq | 108,831,143 | 1,025,904,710 | -2.98% |
| 2025-06-26 | 9.80 | 10.40 | 9.63 | 9.73 | 9.71 | qfq | 196,712,239 | 1,960,394,439 | 2.85% |
| 2025-06-25 | 8.99 | 9.46 | 8.97 | 9.46 | 9.44 | qfq | 97,184,330 | 913,057,805 | 10.00% |
| 2025-06-24 | 8.31 | 8.74 | 8.22 | 8.60 | 8.58 | qfq | 43,321,679 | 370,187,154 | 2.75% |
| 2025-06-23 | 8.08 | 8.42 | 8.05 | 8.37 | 8.35 | qfq | 25,541,610 | 210,441,441 | 1.21% |
| 2025-06-20 | 8.60 | 8.73 | 8.24 | 8.27 | 8.25 | qfq | 37,612,135 | 316,184,020 | -5.59% |
| 2025-06-19 | 8.63 | 9.17 | 8.63 | 8.76 | 8.74 | qfq | 64,728,949 | 572,558,800 | 1.51% |
| 2025-06-18 | 8.40 | 8.71 | 8.23 | 8.63 | 8.61 | qfq | 53,140,125 | 450,738,724 | 2.74% |
| 2025-06-17 | 8.11 | 8.43 | 8.04 | 8.40 | 8.38 | qfq | 46,752,385 | 387,482,550 | 3.70% |
| 2025-06-16 | 8.09 | 8.19 | 8.00 | 8.10 | 8.08 | qfq | 17,143,146 | 138,678,338 | 0.25% |
| 2025-06-13 | 8.13 | 8.19 | 8.00 | 8.08 | 8.06 | qfq | 22,668,780 | 182,989,705 | 0.25% |
| 2025-06-12 | 8.14 | 8.14 | 7.99 | 8.06 | 8.04 | qfq | 14,354,359 | 115,724,599 | -0.98% |
| 2025-06-11 | 8.12 | 8.16 | 8.08 | 8.14 | 8.12 | qfq | 13,544,300 | 110,038,799 | 0.12% |
| 2025-06-10 | 8.33 | 8.35 | 8.01 | 8.13 | 8.11 | qfq | 30,705,529 | 249,811,579 | -2.28% |
| 2025-06-09 | 8.28 | 8.56 | 8.28 | 8.32 | 8.30 | qfq | 39,352,036 | 330,861,798 | 1.84% |
| 2025-06-06 | 8.25 | 8.33 | 8.15 | 8.17 | 8.15 | qfq | 30,119,110 | 247,227,208 | -2.51% |
| 2025-06-05 | 8.10 | 8.58 | 7.94 | 8.38 | 8.36 | qfq | 58,014,885 | 476,637,118 | 3.46% |
| 2025-06-04 | 8.29 | 8.34 | 8.04 | 8.10 | 8.08 | qfq | 38,794,900 | 316,189,093 | -2.29% |
| 2025-06-03 | 8.30 | 8.38 | 8.24 | 8.29 | 8.27 | qfq | 12,618,400 | 104,756,199 | 0.00% |
| 2025-05-30 | 8.74 | 8.74 | 8.25 | 8.29 | 8.27 | qfq | 32,366,266 | 271,064,873 | -4.71% |
| 2025-05-29 | 8.59 | 8.87 | 8.57 | 8.70 | 8.68 | qfq | 23,138,190 | 201,909,810 | 0.58% |
| 2025-05-28 | 8.91 | 8.91 | 8.60 | 8.65 | 8.63 | qfq | 28,507,901 | 247,898,581 | -3.46% |
| 2025-05-27 | 8.65 | 9.13 | 8.65 | 8.96 | 8.94 | qfq | 44,724,699 | 402,332,799 | 2.40% |
| 2025-05-26 | 8.47 | 9.03 | 8.47 | 8.75 | 8.73 | qfq | 35,666,271 | 312,853,825 | 3.06% |
| 2025-05-23 | 8.92 | 8.92 | 8.48 | 8.49 | 8.47 | qfq | 27,765,390 | 238,989,132 | -3.96% |
| 2025-05-22 | 8.81 | 9.09 | 8.70 | 8.84 | 8.82 | qfq | 24,418,843 | 217,662,248 | -0.11% |
| 2025-05-21 | 9.03 | 9.04 | 8.81 | 8.85 | 8.83 | qfq | 25,135,177 | 223,244,717 | -1.99% |
| 2025-05-20 | 9.08 | 9.14 | 8.91 | 9.03 | 9.01 | qfq | 23,793,953 | 214,321,517 | -0.66% |
| 2025-05-19 | 9.18 | 9.26 | 8.92 | 9.09 | 9.07 | qfq | 27,202,400 | 246,976,360 | -0.33% |
| 2025-05-16 | 8.89 | 9.25 | 8.89 | 9.12 | 9.10 | qfq | 27,421,300 | 250,688,980 | 0.44% |
| 2025-05-15 | 9.63 | 9.65 | 9.02 | 9.08 | 9.06 | qfq | 51,804,652 | 476,510,281 | -6.97% |
| 2025-05-14 | 9.70 | 9.94 | 9.47 | 9.76 | 9.74 | qfq | 47,579,722 | 461,556,529 | 1.24% |
| 2025-05-13 | 9.85 | 10.29 | 9.63 | 9.64 | 9.62 | qfq | 64,638,950 | 640,832,044 | -1.13% |
| 2025-05-12 | 9.80 | 9.90 | 9.60 | 9.75 | 9.73 | qfq | 39,586,321 | 385,370,075 | 1.67% |
| 2025-05-09 | 10.10 | 10.20 | 9.56 | 9.59 | 9.57 | qfq | 47,194,412 | 460,205,398 | -4.39% |
| 2025-05-08 | 10.10 | 10.35 | 10.00 | 10.03 | 10.01 | qfq | 55,949,880 | 565,510,658 | 0.20% |
| 2025-05-07 | 10.00 | 10.39 | 9.86 | 10.01 | 9.99 | qfq | 72,966,635 | 737,898,581 | 1.01% |
| 2025-05-06 | 9.60 | 10.16 | 9.45 | 9.91 | 9.89 | qfq | 80,437,252 | 785,134,439 | 6.90% |
| 2025-04-30 | 8.83 | 9.67 | 8.80 | 9.27 | 9.25 | qfq | 71,305,601 | 661,318,083 | 4.98% |
| 2025-04-29 | 8.95 | 9.07 | 8.51 | 8.83 | 8.81 | qfq | 59,288,750 | 523,501,928 | 2.20% |
| 2025-04-28 | 9.13 | 9.35 | 8.59 | 8.64 | 8.62 | qfq | 60,798,101 | 535,308,882 | -3.89% |
| 2025-04-25 | 8.22 | 8.99 | 8.20 | 8.99 | 8.97 | qfq | 113,864,878 | 1,003,216,888 | 10.04% |
| 2025-04-24 | 8.50 | 8.54 | 8.10 | 8.17 | 8.15 | qfq | 39,346,171 | 326,622,654 | -5.55% |
| 2025-04-23 | 8.56 | 8.76 | 8.24 | 8.65 | 8.63 | qfq | 52,173,460 | 445,333,948 | -0.35% |
| 2025-04-22 | 9.19 | 9.19 | 8.60 | 8.68 | 8.66 | qfq | 39,237,774 | 344,255,175 | -5.03% |
| 2025-04-21 | 8.77 | 9.35 | 8.67 | 9.14 | 9.12 | qfq | 48,787,511 | 439,710,863 | 3.51% |
| 2025-04-18 | 9.00 | 9.14 | 8.82 | 8.83 | 8.81 | qfq | 33,244,760 | 296,025,461 | -2.54% |
| 2025-04-17 | 9.09 | 9.40 | 9.05 | 9.06 | 9.04 | qfq | 45,878,064 | 422,878,143 | -2.48% |
| 2025-04-16 | 10.00 | 10.10 | 9.29 | 9.29 | 9.27 | qfq | 88,126,231 | 837,936,034 | -9.98% |
| 2025-04-15 | 10.56 | 10.79 | 10.02 | 10.32 | 10.30 | qfq | 78,724,859 | 810,453,599 | -2.09% |
| 2025-04-14 | 9.73 | 10.54 | 9.73 | 10.54 | 10.52 | qfq | 105,598,037 | 1,093,759,584 | 10.02% |
| 2025-04-11 | 9.50 | 9.99 | 9.25 | 9.58 | 9.56 | qfq | 82,527,903 | 790,537,114 | -2.15% |
| 2025-04-10 | 8.99 | 9.79 | 8.87 | 9.79 | 9.77 | qfq | 134,289,238 | 1,278,623,477 | 10.00% |
| 2025-04-09 | 7.74 | 9.33 | 7.74 | 8.90 | 8.88 | qfq | 110,635,449 | 950,304,957 | 3.49% |
| 2025-04-08 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | qfq | 8,406,900 | 72,299,340 | -9.95% |
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | 9.53 | qfq | 71,324,483 | 689,814,062 | -4.60% |
| 2025-03-20 | 10.24 | 10.81 | 9.90 | 10.01 | 9.99 | qfq | 97,531,960 | 997,511,568 | -5.66% |
| 2025-03-19 | 10.51 | 10.89 | 10.30 | 10.61 | 10.59 | qfq | 87,272,351 | 925,099,089 | 0.00% |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | 10.59 | qfq | 121,693,358 | 1,297,625,875 | -3.02% |
| 2025-03-17 | 11.90 | 12.45 | 10.93 | 10.94 | 10.92 | qfq | 177,751,151 | 2,050,987,777 | -7.91% |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | 11.86 | qfq | 162,577,657 | 1,781,379,175 | 10.00% |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.80 | 10.78 | qfq | 145,085,067 | 1,581,058,905 | -6.01% |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | 11.47 | qfq | 171,251,541 | 2,033,481,782 | 3.51% |
| 2025-03-11 | 11.50 | 11.95 | 10.73 | 11.10 | 11.08 | qfq | 131,794,069 | 1,478,382,251 | -0.89% |
| 2025-03-10 | 11.50 | 11.97 | 10.90 | 11.20 | 11.18 | qfq | 112,656,750 | 1,275,392,189 | -3.70% |
| 2025-03-07 | 11.00 | 11.78 | 10.80 | 11.63 | 11.61 | qfq | 169,824,306 | 1,934,983,824 | 8.19% |
| 2025-03-06 | 10.54 | 10.75 | 10.20 | 10.75 | 10.73 | qfq | 22,652,883 | 240,479,603 | 10.03% |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | 9.75 | qfq | 107,028,230 | 1,040,341,526 | 10.02% |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | 8.86 | qfq | 125,195,012 | 1,071,584,207 | 2.42% |
| 2025-03-03 | 9.20 | 9.36 | 8.42 | 8.67 | 8.65 | qfq | 109,090,857 | 950,267,281 | -7.27% |
| 2025-02-28 | 9.31 | 9.80 | 8.43 | 9.35 | 9.33 | qfq | 155,622,671 | 1,430,335,219 | -0.21% |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | 9.35 | qfq | 178,727,252 | 1,681,442,269 | -5.16% |
| 2025-02-26 | 9.11 | 9.88 | 8.80 | 9.88 | 9.86 | qfq | 220,678,543 | 2,095,978,928 | 10.02% |
| 2025-02-25 | 9.00 | 9.88 | 8.28 | 8.98 | 8.96 | qfq | 269,415,603 | 2,477,186,379 | -2.39% |
| 2025-02-24 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | qfq | 13,815,091 | 127,098,837 | 10.05% |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | 8.34 | qfq | 68,469,786 | 571,305,013 | 10.00% |
| 2025-02-20 | 7.09 | 7.60 | 7.09 | 7.60 | 7.58 | qfq | 83,896,047 | 626,539,270 | 9.99% |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | 6.90 | qfq | 133,075,779 | 906,535,159 | 10.03% |
| 2025-02-18 | 6.70 | 6.75 | 6.22 | 6.28 | 6.27 | qfq | 117,075,398 | 772,612,852 | 2.28% |
| 2025-02-17 | 6.00 | 6.14 | 5.91 | 6.14 | 6.13 | qfq | 46,424,171 | 282,623,747 | 10.04% |
| 2025-02-14 | 5.47 | 5.60 | 5.29 | 5.58 | 5.57 | qfq | 49,062,692 | 267,201,507 | 1.09% |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | 5.51 | qfq | 80,870,346 | 452,095,200 | 0.55% |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | 5.48 | qfq | 11,885,972 | 64,467,476 | 10.02% |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | 4.98 | qfq | 14,033,137 | 69,863,036 | -0.80% |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | 5.02 | qfq | 20,681,734 | 103,355,797 | 2.03% |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | 4.92 | qfq | 22,900,777 | 112,885,981 | 2.07% |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | 4.82 | qfq | 13,436,551 | 64,287,535 | 2.11% |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | 4.72 | qfq | 11,806,870 | 55,689,809 | 1.50% |
| 2025-01-27 | 4.79 | 4.82 | 4.66 | 4.66 | 4.65 | qfq | 15,129,852 | 71,259,677 | -2.51% |
| 2025-01-24 | 4.83 | 4.85 | 4.70 | 4.78 | 4.77 | qfq | 18,690,920 | 89,115,178 | -0.83% |
| 2025-01-23 | 4.90 | 5.03 | 4.81 | 4.82 | 4.81 | qfq | 23,016,690 | 113,315,161 | -0.82% |
| 2025-01-22 | 4.81 | 4.97 | 4.78 | 4.86 | 4.85 | qfq | 19,463,237 | 94,549,932 | 0.21% |
| 2025-01-21 | 5.02 | 5.03 | 4.78 | 4.85 | 4.84 | qfq | 28,174,500 | 136,947,550 | -2.81% |
| 2025-01-20 | 4.75 | 5.26 | 4.75 | 4.99 | 4.98 | qfq | 40,539,639 | 201,737,745 | 0.60% |
| 2025-01-17 | 4.95 | 5.09 | 4.92 | 4.96 | 4.95 | qfq | 24,398,000 | 121,508,069 | 0.00% |
| 2025-01-16 | 4.84 | 5.03 | 4.84 | 4.96 | 4.95 | qfq | 30,620,100 | 151,402,739 | 2.06% |
| 2025-01-15 | 4.90 | 4.97 | 4.77 | 4.86 | 4.85 | qfq | 24,354,470 | 118,193,467 | -1.02% |
| 2025-01-14 | 4.70 | 4.92 | 4.68 | 4.91 | 4.90 | qfq | 28,548,780 | 137,894,052 | 5.82% |
| 2025-01-13 | 4.74 | 4.76 | 4.56 | 4.64 | 4.63 | qfq | 29,532,112 | 137,571,253 | -3.13% |
| 2025-01-10 | 5.15 | 5.29 | 4.79 | 4.79 | 4.78 | qfq | 41,232,118 | 208,993,882 | -4.77% |
| 2025-01-09 | 4.95 | 5.20 | 4.89 | 5.03 | 5.02 | qfq | 37,191,205 | 186,217,383 | -0.59% |
| 2025-01-08 | 4.93 | 5.15 | 4.82 | 5.06 | 5.05 | qfq | 58,137,582 | 291,305,065 | 2.85% |
| 2025-01-07 | 4.47 | 4.92 | 4.46 | 4.92 | 4.91 | qfq | 22,166,124 | 105,692,427 | 10.07% |
| 2025-01-06 | 4.60 | 4.64 | 4.35 | 4.47 | 4.46 | qfq | 26,958,780 | 121,520,757 | -3.46% |
| 2025-01-03 | 5.05 | 5.10 | 4.59 | 4.63 | 4.62 | qfq | 46,005,918 | 219,388,473 | -6.84% |
| 2025-01-02 | 5.31 | 5.40 | 4.92 | 4.97 | 4.96 | qfq | 62,962,398 | 320,843,423 | -8.30% |
| 2024-12-31 | 5.94 | 6.20 | 5.42 | 5.42 | 5.41 | qfq | 99,733,089 | 562,023,839 | -9.97% |
| 2024-12-30 | 6.80 | 7.00 | 6.02 | 6.02 | 6.01 | qfq | 143,409,360 | 929,761,973 | -10.01% |
| 2024-12-27 | 6.61 | 6.69 | 6.46 | 6.69 | 6.68 | qfq | 75,387,981 | 501,656,511 | 10.03% |
| 2024-12-26 | 5.54 | 6.08 | 5.41 | 6.08 | 6.07 | qfq | 43,864,468 | 255,215,513 | 9.95% |
| 2024-12-25 | 5.10 | 5.53 | 5.10 | 5.53 | 5.52 | qfq | 32,799,939 | 180,969,146 | 9.94% |
| 2024-12-24 | 5.33 | 5.40 | 5.00 | 5.03 | 5.02 | qfq | 22,475,715 | 115,619,378 | -3.82% |
| 2024-12-23 | 5.66 | 5.75 | 5.20 | 5.23 | 5.22 | qfq | 37,682,060 | 206,238,719 | -7.60% |
| 2024-12-20 | 5.29 | 5.80 | 5.14 | 5.66 | 5.65 | qfq | 51,033,306 | 280,290,061 | 6.19% |
| 2024-12-19 | 4.97 | 5.53 | 4.89 | 5.33 | 5.32 | qfq | 35,269,854 | 186,539,698 | 5.96% |
| 2024-12-18 | 5.01 | 5.13 | 4.90 | 5.03 | 5.02 | qfq | 19,164,437 | 96,206,525 | -2.52% |
| 2024-12-17 | 5.42 | 5.47 | 5.14 | 5.16 | 5.15 | qfq | 13,377,600 | 70,578,366 | -4.80% |
| 2024-12-16 | 5.40 | 5.47 | 5.39 | 5.42 | 5.41 | qfq | 9,313,480 | 50,611,600 | 0.37% |
| 2024-12-13 | 5.61 | 5.61 | 5.38 | 5.40 | 5.39 | qfq | 15,539,645 | 84,996,784 | -3.57% |
| 2024-12-12 | 5.53 | 5.73 | 5.52 | 5.60 | 5.59 | qfq | 16,928,500 | 95,076,044 | 1.27% |
| 2024-12-11 | 5.48 | 5.54 | 5.47 | 5.53 | 5.52 | qfq | 8,178,970 | 45,112,261 | 0.73% |
| 2024-12-10 | 5.62 | 5.65 | 5.48 | 5.49 | 5.48 | qfq | 13,321,461 | 73,727,856 | -0.18% |
| 2024-12-09 | 5.56 | 5.66 | 5.43 | 5.50 | 5.49 | qfq | 14,368,770 | 79,696,904 | -0.90% |
| 2024-12-06 | 5.66 | 5.70 | 5.50 | 5.55 | 5.54 | qfq | 16,485,030 | 91,940,835 | -0.89% |
| 2024-12-05 | 5.39 | 5.65 | 5.38 | 5.60 | 5.59 | qfq | 21,583,904 | 120,011,157 | 3.51% |
| 2024-12-04 | 5.44 | 5.47 | 5.37 | 5.41 | 5.40 | qfq | 10,837,243 | 58,742,227 | -0.55% |
| 2024-12-03 | 5.45 | 5.47 | 5.37 | 5.44 | 5.43 | qfq | 9,625,440 | 52,198,386 | 0.00% |
| 2024-12-02 | 5.34 | 5.45 | 5.33 | 5.44 | 5.43 | qfq | 11,701,491 | 63,309,396 | 1.87% |
| 2024-11-29 | 5.31 | 5.35 | 5.22 | 5.34 | 5.33 | qfq | 8,977,232 | 47,566,311 | 0.56% |
| 2024-11-28 | 5.28 | 5.35 | 5.27 | 5.31 | 5.30 | qfq | 7,469,280 | 39,725,272 | 0.19% |
| 2024-11-27 | 5.17 | 5.31 | 5.08 | 5.30 | 5.29 | qfq | 10,360,730 | 54,126,763 | 2.12% |
| 2024-11-26 | 5.23 | 5.40 | 5.18 | 5.19 | 5.18 | qfq | 8,405,630 | 44,299,636 | -0.76% |
| 2024-11-25 | 5.19 | 5.25 | 5.10 | 5.23 | 5.22 | qfq | 8,152,050 | 42,198,403 | 0.97% |
| 2024-11-22 | 5.40 | 5.40 | 5.18 | 5.18 | 5.17 | qfq | 13,792,889 | 72,938,939 | -4.25% |
| 2024-11-21 | 5.29 | 5.55 | 5.28 | 5.41 | 5.40 | qfq | 17,507,961 | 95,125,910 | 2.27% |
| 2024-11-20 | 5.22 | 5.32 | 5.18 | 5.29 | 5.28 | qfq | 11,488,680 | 60,363,797 | 1.15% |
| 2024-11-19 | 5.08 | 5.31 | 5.06 | 5.23 | 5.22 | qfq | 13,374,330 | 69,527,665 | 3.77% |
| 2024-11-18 | 5.16 | 5.20 | 4.99 | 5.04 | 5.03 | qfq | 13,807,343 | 70,221,917 | -1.75% |
| 2024-11-15 | 5.29 | 5.32 | 5.12 | 5.13 | 5.12 | qfq | 12,852,724 | 67,145,515 | -3.02% |
| 2024-11-14 | 5.45 | 5.45 | 5.29 | 5.29 | 5.28 | qfq | 11,575,331 | 61,789,481 | -2.76% |
| 2024-11-13 | 5.40 | 5.50 | 5.32 | 5.44 | 5.43 | qfq | 11,884,332 | 64,273,645 | 0.00% |
| 2024-11-12 | 5.69 | 5.71 | 5.35 | 5.44 | 5.43 | qfq | 25,080,500 | 137,933,811 | -4.23% |
| 2024-11-11 | 5.66 | 5.75 | 5.61 | 5.68 | 5.67 | qfq | 21,695,372 | 122,960,260 | 1.79% |
| 2024-11-08 | 5.50 | 5.73 | 5.50 | 5.58 | 5.57 | qfq | 24,265,540 | 136,459,954 | 1.45% |
| 2024-11-07 | 5.57 | 5.57 | 5.37 | 5.50 | 5.49 | qfq | 26,081,175 | 142,703,403 | -1.79% |
| 2024-11-06 | 5.52 | 5.68 | 5.37 | 5.60 | 5.59 | qfq | 28,769,495 | 160,411,441 | 2.38% |
| 2024-11-05 | 5.29 | 5.55 | 5.29 | 5.47 | 5.46 | qfq | 24,009,810 | 130,955,435 | 4.19% |
| 2024-11-04 | 5.19 | 5.25 | 5.13 | 5.25 | 5.24 | qfq | 18,312,311 | 95,115,878 | 0.00% |
| 2024-11-01 | 5.73 | 5.77 | 5.19 | 5.25 | 5.24 | qfq | 41,961,733 | 226,958,094 | -9.01% |
| 2024-10-31 | 5.72 | 5.85 | 5.60 | 5.77 | 5.76 | qfq | 24,115,867 | 138,459,149 | 1.05% |
| 2024-10-30 | 5.88 | 5.99 | 5.65 | 5.71 | 5.70 | qfq | 33,033,976 | 191,376,491 | -4.36% |
| 2024-10-29 | 5.98 | 6.01 | 5.86 | 5.97 | 5.96 | qfq | 33,670,265 | 199,570,506 | -0.17% |
| 2024-10-28 | 6.02 | 6.19 | 5.86 | 5.98 | 5.97 | qfq | 43,313,708 | 259,661,979 | 0.00% |
| 2024-10-25 | 5.56 | 6.10 | 5.51 | 5.98 | 5.97 | qfq | 51,031,007 | 298,433,329 | 5.28% |
| 2024-10-24 | 5.60 | 5.74 | 5.38 | 5.68 | 5.67 | qfq | 31,915,851 | 175,819,065 | 0.71% |
| 2024-10-23 | 5.72 | 5.85 | 5.61 | 5.64 | 5.63 | qfq | 38,230,297 | 218,074,837 | -1.40% |
| 2024-10-22 | 5.80 | 5.95 | 5.56 | 5.72 | 5.71 | qfq | 45,390,088 | 260,543,581 | -1.89% |
| 2024-10-21 | 5.65 | 5.95 | 5.49 | 5.83 | 5.82 | qfq | 77,927,358 | 446,176,695 | 7.76% |
| 2024-10-18 | 4.92 | 5.41 | 4.88 | 5.41 | 5.40 | qfq | 39,183,325 | 206,611,328 | 9.96% |
| 2024-10-17 | 5.10 | 5.10 | 4.89 | 4.92 | 4.91 | qfq | 33,489,337 | 167,174,220 | -5.20% |
| 2024-10-16 | 4.80 | 5.20 | 4.73 | 5.19 | 5.18 | qfq | 54,114,846 | 274,105,557 | 7.68% |
| 2024-10-15 | 4.46 | 4.87 | 4.42 | 4.82 | 4.81 | qfq | 35,756,965 | 168,566,003 | 7.11% |
| 2024-10-14 | 4.43 | 4.52 | 4.38 | 4.50 | 4.49 | qfq | 15,350,780 | 68,500,818 | 4.41% |
| 2024-10-11 | 4.58 | 4.60 | 4.27 | 4.31 | 4.30 | qfq | 16,815,402 | 74,031,238 | -5.90% |
| 2024-10-10 | 4.70 | 4.73 | 4.50 | 4.58 | 4.57 | qfq | 18,031,181 | 83,623,544 | 0.22% |
| 2024-10-09 | 5.02 | 5.03 | 4.55 | 4.57 | 4.56 | qfq | 33,153,051 | 158,650,818 | -8.78% |
| 2024-10-08 | 5.00 | 5.01 | 4.63 | 5.01 | 5.00 | qfq | 51,340,234 | 251,169,444 | 10.11% |
| 2024-09-30 | 4.40 | 4.58 | 4.22 | 4.55 | 4.54 | qfq | 46,546,895 | 204,987,776 | 9.11% |
| 2024-09-27 | 4.06 | 4.17 | 3.99 | 4.17 | 4.16 | qfq | 20,764,819 | 84,501,962 | 3.73% |
| 2024-09-26 | 3.87 | 4.05 | 3.85 | 4.02 | 4.01 | qfq | 28,457,213 | 113,291,072 | 4.42% |
| 2024-09-25 | 3.90 | 3.98 | 3.84 | 3.85 | 3.84 | qfq | 27,054,010 | 105,654,944 | -0.77% |
| 2024-09-24 | 3.81 | 3.92 | 3.76 | 3.88 | 3.87 | qfq | 27,986,745 | 107,505,306 | 1.04% |
| 2024-09-23 | 3.80 | 3.91 | 3.70 | 3.84 | 3.83 | qfq | 27,207,794 | 103,617,218 | 2.13% |
| 2024-09-20 | 3.78 | 3.82 | 3.69 | 3.76 | 3.75 | qfq | 24,140,149 | 90,638,056 | 0.27% |
| 2024-09-19 | 3.67 | 3.77 | 3.62 | 3.75 | 3.74 | qfq | 25,790,210 | 95,524,027 | 2.18% |
| 2024-09-18 | 3.64 | 3.71 | 3.59 | 3.67 | 3.66 | qfq | 23,861,069 | 87,144,560 | 0.00% |
| 2024-09-13 | 3.73 | 3.86 | 3.64 | 3.67 | 3.66 | qfq | 43,567,710 | 161,767,163 | -1.61% |
| 2024-09-12 | 3.41 | 3.73 | 3.41 | 3.73 | 3.72 | qfq | 48,720,996 | 178,418,242 | 10.03% |
| 2024-09-11 | 3.47 | 3.49 | 3.37 | 3.39 | 3.38 | qfq | 6,710,930 | 22,885,581 | -2.87% |
| 2024-09-10 | 3.41 | 3.50 | 3.36 | 3.49 | 3.48 | qfq | 7,058,300 | 24,251,672 | 2.35% |
| 2024-09-09 | 3.36 | 3.45 | 3.34 | 3.41 | 3.40 | qfq | 8,068,230 | 27,360,670 | 0.59% |
| 2024-09-06 | 3.45 | 3.48 | 3.37 | 3.39 | 3.38 | qfq | 5,906,030 | 20,206,732 | -2.02% |
| 2024-09-05 | 3.43 | 3.47 | 3.40 | 3.46 | 3.45 | qfq | 3,952,700 | 13,620,207 | 1.17% |
| 2024-09-04 | 3.42 | 3.46 | 3.40 | 3.42 | 3.41 | qfq | 4,329,500 | 14,838,189 | -1.16% |
| 2024-09-03 | 3.40 | 3.46 | 3.37 | 3.46 | 3.45 | qfq | 5,880,090 | 20,151,219 | 2.98% |
| 2024-09-02 | 3.45 | 3.48 | 3.36 | 3.36 | 3.35 | qfq | 5,510,650 | 18,824,087 | -2.61% |
| 2024-08-30 | 3.34 | 3.51 | 3.34 | 3.45 | 3.44 | qfq | 7,071,080 | 24,346,213 | 2.68% |
| 2024-08-29 | 3.31 | 3.39 | 3.28 | 3.36 | 3.35 | qfq | 4,742,900 | 15,888,624 | 1.20% |
| 2024-08-28 | 3.25 | 3.34 | 3.23 | 3.32 | 3.31 | qfq | 4,840,360 | 15,971,561 | 1.53% |
| 2024-08-27 | 3.35 | 3.36 | 3.26 | 3.27 | 3.26 | qfq | 4,811,030 | 15,864,111 | -2.97% |
| 2024-08-26 | 3.30 | 3.39 | 3.30 | 3.37 | 3.36 | qfq | 4,698,110 | 15,733,304 | 2.12% |
| 2024-08-23 | 3.33 | 3.35 | 3.26 | 3.30 | 3.29 | qfq | 5,178,543 | 17,122,044 | -0.90% |
| 2024-08-22 | 3.39 | 3.42 | 3.32 | 3.33 | 3.32 | qfq | 4,113,530 | 13,846,095 | -1.77% |
| 2024-08-21 | 3.40 | 3.42 | 3.36 | 3.39 | 3.38 | qfq | 3,536,747 | 11,995,550 | -0.59% |
| 2024-08-20 | 3.50 | 3.50 | 3.38 | 3.41 | 3.40 | qfq | 5,067,160 | 17,337,669 | -2.01% |
| 2024-08-19 | 3.50 | 3.55 | 3.46 | 3.48 | 3.47 | qfq | 5,280,686 | 18,430,582 | -0.57% |
| 2024-08-16 | 3.59 | 3.60 | 3.48 | 3.50 | 3.49 | qfq | 6,635,700 | 23,401,455 | -2.51% |
| 2024-08-15 | 3.51 | 3.60 | 3.45 | 3.59 | 3.58 | qfq | 7,335,820 | 26,014,618 | 2.57% |
| 2024-08-14 | 3.52 | 3.55 | 3.49 | 3.50 | 3.49 | qfq | 5,608,900 | 19,706,641 | -0.85% |
| 2024-08-13 | 3.47 | 3.57 | 3.43 | 3.53 | 3.52 | qfq | 8,028,660 | 28,045,050 | 1.44% |
| 2024-08-12 | 3.58 | 3.58 | 3.46 | 3.48 | 3.47 | qfq | 10,075,970 | 35,306,919 | -2.52% |
| 2024-08-09 | 3.65 | 3.71 | 3.55 | 3.57 | 3.56 | qfq | 12,440,248 | 45,167,122 | -2.99% |
| 2024-08-08 | 3.74 | 3.74 | 3.59 | 3.68 | 3.67 | qfq | 20,692,144 | 75,538,208 | -2.65% |
| 2024-08-07 | 3.65 | 3.79 | 3.61 | 3.78 | 3.77 | qfq | 19,390,411 | 72,099,112 | 3.28% |
| 2024-08-06 | 3.52 | 3.71 | 3.52 | 3.66 | 3.65 | qfq | 13,258,582 | 48,027,372 | 4.87% |
| 2024-08-05 | 3.60 | 3.68 | 3.49 | 3.49 | 3.48 | qfq | 7,727,782 | 27,663,883 | -4.12% |
| 2024-08-02 | 3.70 | 3.74 | 3.62 | 3.64 | 3.63 | qfq | 7,976,897 | 29,331,184 | -1.89% |
| 2024-08-01 | 3.68 | 3.78 | 3.68 | 3.71 | 3.70 | qfq | 10,399,624 | 38,776,043 | 0.54% |
| 2024-07-31 | 3.58 | 3.70 | 3.55 | 3.69 | 3.68 | qfq | 9,115,337 | 33,116,445 | 3.07% |
| 2024-07-30 | 3.48 | 3.60 | 3.45 | 3.58 | 3.57 | qfq | 10,245,145 | 36,307,622 | 3.17% |
| 2024-07-29 | 3.44 | 3.50 | 3.41 | 3.47 | 3.46 | qfq | 5,939,663 | 20,575,458 | 1.46% |
| 2024-07-26 | 3.32 | 3.43 | 3.31 | 3.42 | 3.41 | qfq | 6,891,110 | 23,373,132 | 3.32% |
| 2024-07-25 | 3.24 | 3.34 | 3.21 | 3.31 | 3.30 | qfq | 4,490,900 | 14,735,993 | 1.53% |
| 2024-07-24 | 3.33 | 3.34 | 3.24 | 3.26 | 3.25 | qfq | 5,769,323 | 18,979,242 | -1.81% |
| 2024-07-23 | 3.39 | 3.43 | 3.32 | 3.32 | 3.31 | qfq | 6,007,046 | 20,338,418 | -2.06% |
| 2024-07-22 | 3.34 | 3.42 | 3.32 | 3.39 | 3.38 | qfq | 7,103,423 | 23,996,076 | 1.80% |
| 2024-07-19 | 3.32 | 3.36 | 3.25 | 3.33 | 3.32 | qfq | 6,818,352 | 22,593,839 | 0.00% |
| 2024-07-18 | 3.28 | 3.34 | 3.20 | 3.33 | 3.32 | qfq | 7,683,764 | 25,176,229 | 1.22% |
| 2024-07-17 | 3.31 | 3.35 | 3.26 | 3.29 | 3.28 | qfq | 6,406,061 | 21,113,790 | -1.20% |
| 2024-07-16 | 3.38 | 3.43 | 3.32 | 3.33 | 3.32 | qfq | 6,401,260 | 21,407,358 | -1.77% |
| 2024-07-15 | 3.47 | 3.51 | 3.37 | 3.39 | 3.38 | qfq | 5,859,990 | 19,973,130 | -2.59% |
| 2024-07-12 | 3.50 | 3.57 | 3.45 | 3.48 | 3.47 | qfq | 7,578,926 | 26,549,475 | -0.57% |
| 2024-07-11 | 3.41 | 3.53 | 3.39 | 3.50 | 3.49 | qfq | 10,923,230 | 37,965,156 | 4.79% |
| 2024-07-10 | 3.38 | 3.43 | 3.33 | 3.34 | 3.33 | qfq | 12,102,727 | 40,874,932 | -0.89% |
| 2024-07-09 | 3.48 | 3.50 | 3.23 | 3.37 | 3.36 | qfq | 24,438,818 | 81,537,355 | -6.13% |
| 2024-07-08 | 3.73 | 3.74 | 3.57 | 3.59 | 3.58 | qfq | 7,183,500 | 26,055,670 | -4.27% |
| 2024-07-05 | 3.69 | 3.79 | 3.63 | 3.75 | 3.74 | qfq | 5,850,483 | 21,811,445 | 1.63% |
| 2024-07-04 | 3.84 | 3.87 | 3.68 | 3.69 | 3.68 | qfq | 6,531,350 | 24,501,241 | -3.66% |
| 2024-07-03 | 3.84 | 3.90 | 3.80 | 3.83 | 3.82 | qfq | 5,759,323 | 22,141,837 | 0.00% |
| 2024-07-02 | 3.80 | 3.86 | 3.77 | 3.83 | 3.82 | qfq | 6,398,997 | 24,491,237 | 1.32% |
| 2024-07-01 | 3.81 | 3.83 | 3.70 | 3.78 | 3.77 | qfq | 6,568,744 | 24,676,755 | -0.79% |
| 2024-06-28 | 3.75 | 3.87 | 3.71 | 3.81 | 3.80 | qfq | 6,299,763 | 24,032,852 | 1.60% |
| 2024-06-27 | 3.83 | 3.86 | 3.74 | 3.75 | 3.74 | qfq | 5,172,300 | 19,617,437 | -2.34% |
| 2024-06-26 | 3.68 | 3.85 | 3.62 | 3.84 | 3.83 | qfq | 6,373,090 | 23,885,052 | 4.35% |
| 2024-06-25 | 3.65 | 3.75 | 3.64 | 3.68 | 3.67 | qfq | 6,825,260 | 25,171,461 | -0.54% |
| 2024-06-24 | 3.88 | 3.88 | 3.69 | 3.70 | 3.69 | qfq | 10,638,020 | 40,003,781 | -5.13% |
| 2024-06-21 | 3.91 | 3.96 | 3.87 | 3.90 | 3.89 | qfq | 5,870,698 | 22,986,396 | -0.76% |
| 2024-06-20 | 4.05 | 4.08 | 3.93 | 3.93 | 3.92 | qfq | 6,718,861 | 26,736,674 | -2.96% |
| 2024-06-19 | 4.12 | 4.14 | 4.04 | 4.05 | 4.04 | qfq | 6,664,111 | 27,161,636 | -1.46% |
| 2024-06-18 | 3.96 | 4.12 | 3.95 | 4.11 | 4.10 | qfq | 9,131,313 | 37,105,339 | 3.53% |
| 2024-06-17 | 4.00 | 4.05 | 3.90 | 3.97 | 3.96 | qfq | 6,469,226 | 25,797,579 | -1.00% |
| 2024-06-14 | 4.00 | 4.06 | 3.96 | 4.01 | 4.00 | qfq | 7,057,381 | 28,270,883 | 0.50% |
| 2024-06-13 | 4.04 | 4.07 | 3.97 | 3.99 | 3.98 | qfq | 7,180,945 | 28,795,046 | -1.48% |
| 2024-06-12 | 4.01 | 4.11 | 3.99 | 4.05 | 4.04 | qfq | 8,042,395 | 32,610,332 | 0.75% |
| 2024-06-11 | 3.95 | 4.04 | 3.89 | 4.02 | 4.01 | qfq | 10,318,116 | 40,958,124 | 1.77% |
| 2024-06-07 | 3.90 | 4.00 | 3.86 | 3.95 | 3.94 | qfq | 12,412,910 | 48,839,905 | 2.07% |
| 2024-06-06 | 4.25 | 4.30 | 3.81 | 3.87 | 3.86 | qfq | 27,186,880 | 107,597,688 | -8.51% |
| 2024-06-05 | 4.31 | 4.32 | 4.23 | 4.23 | 4.22 | qfq | 7,423,373 | 31,697,880 | -1.86% |
| 2024-06-04 | 4.43 | 4.43 | 4.24 | 4.31 | 4.30 | qfq | 10,510,510 | 45,048,085 | -2.71% |
| 2024-06-03 | 4.67 | 4.67 | 4.34 | 4.43 | 4.42 | qfq | 17,861,950 | 79,619,639 | -5.54% |
| 2024-05-31 | 4.58 | 4.72 | 4.57 | 4.69 | 4.68 | qfq | 7,063,122 | 32,957,505 | 2.40% |
| 2024-05-30 | 4.60 | 4.62 | 4.56 | 4.58 | 4.57 | qfq | 4,165,800 | 19,111,257 | -0.65% |
| 2024-05-29 | 4.65 | 4.70 | 4.56 | 4.61 | 4.60 | qfq | 6,371,590 | 29,557,755 | -0.86% |
| 2024-05-28 | 4.66 | 4.71 | 4.62 | 4.65 | 4.64 | qfq | 5,009,638 | 23,405,748 | -0.21% |
| 2024-05-27 | 4.65 | 4.68 | 4.56 | 4.66 | 4.65 | qfq | 6,011,790 | 27,725,109 | 0.22% |
| 2024-05-24 | 4.69 | 4.78 | 4.64 | 4.65 | 4.64 | qfq | 7,927,097 | 37,274,545 | -1.27% |
| 2024-05-23 | 4.75 | 4.80 | 4.69 | 4.71 | 4.70 | qfq | 9,382,460 | 44,532,101 | -1.46% |
| 2024-05-22 | 4.72 | 4.84 | 4.71 | 4.78 | 4.77 | qfq | 8,256,824 | 39,389,437 | 0.63% |
| 2024-05-21 | 5.01 | 5.02 | 4.69 | 4.75 | 4.74 | qfq | 19,463,085 | 93,060,209 | -5.00% |
| 2024-05-20 | 5.01 | 5.11 | 4.98 | 5.00 | 4.99 | qfq | 8,815,082 | 44,356,880 | -0.60% |
| 2024-05-17 | 4.93 | 5.04 | 4.90 | 5.03 | 5.02 | qfq | 6,807,267 | 33,883,804 | 2.03% |
| 2024-05-16 | 4.93 | 5.00 | 4.91 | 4.93 | 4.92 | qfq | 5,556,685 | 27,507,206 | 0.00% |
| 2024-05-15 | 5.05 | 5.08 | 4.91 | 4.93 | 4.92 | qfq | 7,584,361 | 37,838,846 | -2.57% |
| 2024-05-14 | 4.99 | 5.10 | 4.99 | 5.06 | 5.05 | qfq | 7,046,290 | 35,611,228 | 1.20% |
| 2024-05-13 | 5.12 | 5.12 | 4.99 | 5.00 | 4.99 | qfq | 9,063,682 | 45,637,725 | -3.10% |
| 2024-05-10 | 5.23 | 5.26 | 5.14 | 5.16 | 5.15 | qfq | 7,763,453 | 40,317,601 | -1.34% |
| 2024-05-09 | 5.09 | 5.26 | 5.07 | 5.23 | 5.22 | qfq | 9,070,704 | 47,124,372 | 3.16% |
| 2024-05-08 | 5.15 | 5.18 | 5.07 | 5.07 | 5.06 | qfq | 8,496,060 | 43,416,197 | -1.74% |
| 2024-05-07 | 5.00 | 5.17 | 4.95 | 5.16 | 5.15 | qfq | 14,801,616 | 75,410,817 | 3.41% |
| 2024-05-06 | 4.97 | 5.02 | 4.95 | 4.99 | 4.98 | qfq | 8,820,741 | 44,013,750 | 0.81% |
| 2024-04-30 | 5.11 | 5.13 | 4.93 | 4.95 | 4.94 | qfq | 13,621,715 | 68,108,803 | -3.32% |
| 2024-04-29 | 5.03 | 5.15 | 4.94 | 5.12 | 5.11 | qfq | 17,955,686 | 91,132,245 | -0.19% |
| 2024-04-26 | 5.03 | 5.16 | 4.99 | 5.13 | 5.12 | qfq | 10,063,245 | 51,310,616 | 1.99% |
| 2024-04-25 | 5.08 | 5.12 | 5.02 | 5.03 | 5.02 | qfq | 9,757,035 | 49,403,139 | -2.14% |
| 2024-04-24 | 5.04 | 5.17 | 5.02 | 5.14 | 5.13 | qfq | 13,525,635 | 69,125,045 | 1.58% |
| 2024-04-23 | 4.90 | 5.15 | 4.83 | 5.06 | 5.05 | qfq | 16,812,713 | 84,230,045 | 2.64% |
| 2024-04-22 | 4.95 | 5.11 | 4.79 | 4.93 | 4.92 | qfq | 15,936,157 | 78,824,274 | 3.79% |
| 2024-04-19 | 4.76 | 4.84 | 4.72 | 4.75 | 4.74 | qfq | 5,928,672 | 28,263,559 | -0.63% |
| 2024-04-18 | 4.89 | 4.90 | 4.70 | 4.78 | 4.77 | qfq | 6,747,672 | 32,341,593 | -0.42% |
| 2024-04-17 | 4.47 | 4.83 | 4.47 | 4.80 | 4.79 | qfq | 9,308,237 | 43,536,713 | 8.60% |
| 2024-04-16 | 4.82 | 4.82 | 4.40 | 4.42 | 4.41 | qfq | 14,078,795 | 64,049,378 | -9.05% |
| 2024-04-15 | 5.25 | 5.29 | 4.81 | 4.86 | 4.85 | qfq | 17,133,335 | 85,510,107 | -7.43% |
| 2024-04-12 | 5.32 | 5.37 | 5.23 | 5.25 | 5.24 | qfq | 5,220,842 | 27,625,126 | -1.69% |
| 2024-04-11 | 5.29 | 5.43 | 5.26 | 5.34 | 5.33 | qfq | 5,388,040 | 28,899,325 | 0.38% |
| 2024-04-10 | 5.52 | 5.52 | 5.27 | 5.32 | 5.31 | qfq | 7,187,849 | 38,470,499 | -3.10% |
| 2024-04-09 | 5.45 | 5.53 | 5.44 | 5.49 | 5.48 | qfq | 4,439,982 | 24,341,630 | 0.37% |
| 2024-04-08 | 5.61 | 5.63 | 5.45 | 5.47 | 5.46 | qfq | 7,521,960 | 41,566,295 | -2.32% |
| 2024-04-03 | 5.69 | 5.69 | 5.55 | 5.60 | 5.59 | qfq | 6,894,978 | 38,606,220 | -1.41% |
| 2024-04-02 | 5.65 | 5.73 | 5.62 | 5.68 | 5.67 | qfq | 9,626,703 | 54,637,794 | -0.18% |
| 2024-04-01 | 5.63 | 5.73 | 5.55 | 5.69 | 5.68 | qfq | 13,799,673 | 77,746,244 | 1.07% |
| 2024-03-29 | 5.46 | 5.74 | 5.40 | 5.63 | 5.62 | qfq | 15,919,517 | 88,694,374 | 3.68% |
| 2024-03-28 | 5.28 | 5.49 | 5.25 | 5.43 | 5.42 | qfq | 8,756,630 | 47,413,607 | 3.04% |
| 2024-03-27 | 5.49 | 5.49 | 5.26 | 5.27 | 5.26 | qfq | 8,280,646 | 44,451,836 | -4.01% |
| 2024-03-26 | 5.45 | 5.53 | 5.38 | 5.49 | 5.48 | qfq | 7,948,181 | 43,399,345 | 0.55% |
| 2024-03-25 | 5.57 | 5.62 | 5.45 | 5.46 | 5.45 | qfq | 9,178,759 | 50,868,405 | -3.19% |
| 2024-03-22 | 5.69 | 5.70 | 5.55 | 5.64 | 5.63 | qfq | 8,135,391 | 45,664,105 | -1.05% |
| 2024-03-21 | 5.69 | 5.71 | 5.59 | 5.70 | 5.69 | qfq | 7,726,437 | 43,789,606 | 0.53% |
| 2024-03-20 | 5.60 | 5.67 | 5.58 | 5.67 | 5.66 | qfq | 6,968,170 | 39,253,624 | 1.25% |
| 2024-03-19 | 5.56 | 5.67 | 5.56 | 5.60 | 5.59 | qfq | 7,055,124 | 39,681,020 | -0.18% |
| 2024-03-18 | 5.54 | 5.62 | 5.53 | 5.61 | 5.60 | qfq | 7,412,960 | 41,297,065 | 1.45% |
| 2024-03-15 | 5.45 | 5.53 | 5.41 | 5.53 | 5.52 | qfq | 5,591,549 | 30,681,443 | 1.28% |
| 2024-03-14 | 5.50 | 5.54 | 5.38 | 5.46 | 5.45 | qfq | 7,676,958 | 41,984,937 | -1.27% |
| 2024-03-13 | 5.50 | 5.57 | 5.43 | 5.53 | 5.52 | qfq | 8,172,779 | 44,970,269 | 0.73% |
| 2024-03-12 | 5.42 | 5.50 | 5.37 | 5.49 | 5.48 | qfq | 9,314,360 | 50,748,229 | 1.48% |
| 2024-03-11 | 5.34 | 5.43 | 5.30 | 5.41 | 5.40 | qfq | 6,678,340 | 35,952,631 | 1.31% |
| 2024-03-08 | 5.25 | 5.36 | 5.23 | 5.34 | 5.33 | qfq | 6,249,506 | 33,144,883 | 0.95% |
| 2024-03-07 | 5.29 | 5.47 | 5.26 | 5.29 | 5.28 | qfq | 10,274,220 | 55,133,176 | 0.00% |
| 2024-03-06 | 5.20 | 5.37 | 5.20 | 5.29 | 5.28 | qfq | 7,288,970 | 38,553,129 | 0.76% |
| 2024-03-05 | 5.27 | 5.30 | 5.22 | 5.25 | 5.24 | qfq | 6,783,128 | 35,649,716 | -0.94% |
| 2024-03-04 | 5.38 | 5.42 | 5.21 | 5.30 | 5.29 | qfq | 8,253,572 | 43,642,622 | -1.12% |
| 2024-03-01 | 5.28 | 5.41 | 5.26 | 5.36 | 5.35 | qfq | 9,202,840 | 48,986,432 | 2.49% |
| 2024-02-29 | 4.94 | 5.23 | 4.93 | 5.23 | 5.22 | qfq | 10,762,642 | 55,134,227 | 4.39% |
| 2024-02-28 | 5.40 | 5.51 | 5.00 | 5.01 | 5.00 | qfq | 16,896,983 | 88,758,371 | -6.88% |
| 2024-02-27 | 5.24 | 5.38 | 5.18 | 5.38 | 5.37 | qfq | 9,395,976 | 49,828,824 | 2.48% |
| 2024-02-26 | 5.15 | 5.35 | 5.13 | 5.25 | 5.24 | qfq | 11,671,698 | 61,325,456 | 2.54% |
| 2024-02-23 | 4.95 | 5.12 | 4.93 | 5.12 | 5.11 | qfq | 10,133,012 | 50,865,284 | 3.64% |
| 2024-02-22 | 4.91 | 4.99 | 4.86 | 4.94 | 4.93 | qfq | 8,540,861 | 42,083,023 | 0.82% |
| 2024-02-21 | 4.80 | 5.02 | 4.78 | 4.90 | 4.89 | qfq | 9,725,064 | 48,064,633 | 1.24% |
| 2024-02-20 | 4.77 | 4.88 | 4.71 | 4.84 | 4.83 | qfq | 6,999,001 | 33,557,892 | 0.21% |
| 2024-02-19 | 4.73 | 4.94 | 4.72 | 4.83 | 4.82 | qfq | 12,011,127 | 57,966,649 | 2.33% |
| 2024-02-08 | 4.30 | 4.73 | 4.28 | 4.72 | 4.71 | qfq | 14,316,957 | 64,875,333 | 9.77% |
| 2024-02-07 | 4.32 | 4.46 | 4.19 | 4.30 | 4.29 | qfq | 13,191,332 | 57,167,600 | -0.92% |
| 2024-02-06 | 4.20 | 4.49 | 3.84 | 4.34 | 4.33 | qfq | 16,178,761 | 66,700,732 | 2.36% |
| 2024-02-05 | 4.61 | 4.65 | 4.24 | 4.24 | 4.23 | qfq | 14,533,380 | 63,020,233 | -9.98% |
| 2024-02-02 | 5.00 | 5.07 | 4.50 | 4.71 | 4.70 | qfq | 11,340,724 | 54,206,691 | -5.80% |
| 2024-02-01 | 5.08 | 5.14 | 4.93 | 5.00 | 4.99 | qfq | 6,647,587 | 33,407,417 | -1.57% |
| 2024-01-31 | 5.35 | 5.38 | 5.08 | 5.08 | 5.07 | qfq | 8,609,345 | 44,679,150 | -5.40% |
| 2024-01-30 | 5.48 | 5.58 | 5.35 | 5.37 | 5.36 | qfq | 6,409,000 | 34,995,182 | -3.24% |
| 2024-01-29 | 5.68 | 5.72 | 5.52 | 5.55 | 5.54 | qfq | 6,477,553 | 36,213,013 | -2.29% |
| 2024-01-26 | 5.64 | 5.77 | 5.64 | 5.68 | 5.67 | qfq | 6,007,598 | 34,288,519 | 0.35% |
| 2024-01-25 | 5.43 | 5.68 | 5.38 | 5.66 | 5.65 | qfq | 8,449,251 | 47,096,438 | 4.43% |
| 2024-01-24 | 5.33 | 5.46 | 5.17 | 5.42 | 5.41 | qfq | 7,551,531 | 40,189,028 | 1.69% |
| 2024-01-23 | 5.30 | 5.35 | 5.18 | 5.33 | 5.32 | qfq | 7,189,513 | 37,906,564 | 0.57% |
| 2024-01-22 | 5.71 | 5.72 | 5.25 | 5.30 | 5.29 | qfq | 10,091,378 | 55,304,688 | -7.50% |
| 2024-01-19 | 5.84 | 5.85 | 5.71 | 5.73 | 5.72 | qfq | 5,916,272 | 34,168,891 | -1.88% |
| 2024-01-18 | 5.98 | 5.99 | 5.67 | 5.84 | 5.83 | qfq | 13,252,175 | 76,559,389 | -2.50% |
| 2024-01-17 | 6.16 | 6.18 | 5.98 | 5.99 | 5.98 | qfq | 7,883,500 | 47,898,612 | -3.07% |
| 2024-01-16 | 6.25 | 6.28 | 6.09 | 6.18 | 6.17 | qfq | 8,907,042 | 54,845,927 | -1.12% |
| 2024-01-15 | 6.29 | 6.30 | 6.19 | 6.25 | 6.24 | qfq | 4,953,036 | 30,935,050 | -0.79% |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.30 | 6.29 | qfq | 6,053,034 | 38,318,588 | -0.63% |
| 2024-01-11 | 6.20 | 6.37 | 6.19 | 6.34 | 6.33 | qfq | 7,512,915 | 47,296,678 | 2.09% |
| 2024-01-10 | 6.31 | 6.33 | 6.14 | 6.21 | 6.20 | qfq | 6,677,840 | 41,591,255 | -1.43% |
| 2024-01-09 | 6.29 | 6.37 | 6.24 | 6.30 | 6.29 | qfq | 6,881,575 | 43,415,887 | -0.16% |
| 2024-01-08 | 6.42 | 6.44 | 6.29 | 6.31 | 6.30 | qfq | 7,990,416 | 50,823,773 | -1.71% |
| 2024-01-05 | 6.60 | 6.64 | 6.39 | 6.42 | 6.41 | qfq | 10,666,560 | 69,361,685 | -3.17% |
| 2024-01-04 | 6.70 | 6.74 | 6.60 | 6.63 | 6.62 | qfq | 7,516,227 | 49,905,142 | -1.04% |
| 2024-01-03 | 6.75 | 6.82 | 6.63 | 6.70 | 6.69 | qfq | 14,485,837 | 97,312,438 | -1.33% |
| 2024-01-02 | 6.59 | 6.96 | 6.58 | 6.79 | 6.78 | qfq | 30,343,466 | 205,840,321 | 1.65% |
| 2023-12-29 | 6.38 | 6.78 | 6.32 | 6.68 | 6.67 | qfq | 28,096,534 | 185,666,015 | 5.70% |
| 2023-12-28 | 6.16 | 6.38 | 6.12 | 6.32 | 6.31 | qfq | 6,914,773 | 43,493,667 | 2.60% |
| 2023-12-27 | 6.09 | 6.18 | 6.06 | 6.16 | 6.15 | qfq | 4,388,555 | 26,841,665 | 0.98% |
| 2023-12-26 | 6.24 | 6.24 | 6.07 | 6.10 | 6.09 | qfq | 6,146,332 | 37,586,271 | -2.40% |
| 2023-12-25 | 6.20 | 6.26 | 6.17 | 6.25 | 6.24 | qfq | 4,298,948 | 26,773,095 | 0.81% |
| 2023-12-22 | 6.25 | 6.29 | 6.19 | 6.20 | 6.19 | qfq | 5,697,341 | 35,448,560 | -0.96% |
| 2023-12-21 | 6.19 | 6.30 | 6.10 | 6.26 | 6.25 | qfq | 7,233,746 | 44,857,663 | 0.81% |
| 2023-12-20 | 6.38 | 6.39 | 6.21 | 6.21 | 6.20 | qfq | 6,659,507 | 41,878,172 | -2.36% |
| 2023-12-19 | 6.35 | 6.39 | 6.32 | 6.36 | 6.35 | qfq | 5,169,722 | 32,865,730 | 0.16% |
| 2023-12-18 | 6.50 | 6.50 | 6.33 | 6.35 | 6.34 | qfq | 9,315,730 | 59,422,488 | -2.61% |
| 2023-12-15 | 6.58 | 6.62 | 6.48 | 6.52 | 6.51 | qfq | 5,990,250 | 39,086,817 | -0.91% |
| 2023-12-14 | 6.63 | 6.67 | 6.57 | 6.58 | 6.57 | qfq | 4,825,966 | 31,942,010 | -0.60% |
| 2023-12-13 | 6.59 | 6.72 | 6.57 | 6.62 | 6.61 | qfq | 7,928,463 | 52,696,841 | 0.00% |
| 2023-12-12 | 6.53 | 6.63 | 6.50 | 6.62 | 6.61 | qfq | 7,892,174 | 51,994,114 | 1.53% |
| 2023-12-11 | 6.39 | 6.53 | 6.32 | 6.52 | 6.51 | qfq | 7,903,290 | 51,021,414 | 1.56% |
| 2023-12-08 | 6.55 | 6.59 | 6.39 | 6.42 | 6.41 | qfq | 8,731,450 | 56,519,242 | -2.13% |
| 2023-12-07 | 6.57 | 6.64 | 6.52 | 6.56 | 6.55 | qfq | 7,162,180 | 47,018,220 | -0.61% |
| 2023-12-06 | 6.56 | 6.68 | 6.54 | 6.60 | 6.59 | qfq | 7,150,706 | 47,367,478 | 0.00% |
| 2023-12-05 | 6.71 | 6.77 | 6.56 | 6.60 | 6.59 | qfq | 10,749,860 | 71,273,491 | -2.22% |
| 2023-12-04 | 6.65 | 6.81 | 6.64 | 6.75 | 6.74 | qfq | 14,071,362 | 94,821,808 | 2.12% |
| 2023-12-01 | 6.62 | 6.65 | 6.55 | 6.61 | 6.60 | qfq | 8,768,308 | 57,875,543 | -0.45% |
| 2023-11-30 | 6.73 | 6.73 | 6.56 | 6.64 | 6.63 | qfq | 8,862,730 | 58,857,402 | -1.34% |
| 2023-11-29 | 6.73 | 6.76 | 6.68 | 6.73 | 6.72 | qfq | 6,612,700 | 44,447,268 | -0.15% |
| 2023-11-28 | 6.73 | 6.76 | 6.68 | 6.74 | 6.73 | qfq | 5,937,420 | 39,903,682 | 0.00% |
| 2023-11-27 | 6.62 | 6.75 | 6.61 | 6.74 | 6.73 | qfq | 10,096,631 | 67,572,300 | 1.51% |
| 2023-11-24 | 6.78 | 6.78 | 6.62 | 6.64 | 6.63 | qfq | 11,220,400 | 74,816,441 | -1.92% |
| 2023-11-23 | 6.70 | 6.79 | 6.67 | 6.77 | 6.76 | qfq | 6,764,662 | 45,606,377 | 0.89% |
| 2023-11-22 | 6.79 | 6.80 | 6.70 | 6.71 | 6.70 | qfq | 7,700,331 | 51,908,914 | -0.89% |
| 2023-11-21 | 6.90 | 6.91 | 6.75 | 6.77 | 6.76 | qfq | 9,221,855 | 62,767,756 | -1.60% |
| 2023-11-20 | 6.82 | 6.89 | 6.81 | 6.88 | 6.87 | qfq | 7,000,491 | 47,977,388 | 0.58% |
| 2023-11-17 | 6.71 | 6.84 | 6.69 | 6.84 | 6.83 | qfq | 7,926,093 | 53,716,409 | 1.79% |
| 2023-11-16 | 6.78 | 6.83 | 6.70 | 6.72 | 6.71 | qfq | 7,884,140 | 53,342,025 | -0.88% |
| 2023-11-15 | 6.82 | 6.86 | 6.77 | 6.78 | 6.77 | qfq | 7,614,928 | 51,799,900 | -0.44% |
| 2023-11-14 | 6.81 | 6.87 | 6.76 | 6.81 | 6.80 | qfq | 10,916,275 | 74,279,411 | 0.15% |
| 2023-11-13 | 6.65 | 6.82 | 6.61 | 6.80 | 6.79 | qfq | 17,585,148 | 118,151,542 | 2.41% |
| 2023-11-10 | 6.60 | 6.68 | 6.54 | 6.64 | 6.63 | qfq | 11,467,327 | 76,112,906 | 0.15% |
| 2023-11-09 | 6.69 | 6.69 | 6.60 | 6.63 | 6.62 | qfq | 8,892,919 | 58,996,839 | -0.90% |
| 2023-11-08 | 6.62 | 6.78 | 6.59 | 6.69 | 6.68 | qfq | 12,574,032 | 84,271,168 | 1.06% |
| 2023-11-07 | 6.55 | 6.65 | 6.55 | 6.62 | 6.61 | qfq | 7,158,350 | 47,323,868 | 0.46% |
| 2023-11-06 | 6.54 | 6.62 | 6.53 | 6.59 | 6.58 | qfq | 8,906,976 | 58,551,721 | 0.92% |
| 2023-11-03 | 6.33 | 6.56 | 6.33 | 6.53 | 6.52 | qfq | 9,644,527 | 62,580,016 | 2.67% |
| 2023-11-02 | 6.50 | 6.56 | 6.34 | 6.36 | 6.35 | qfq | 10,412,710 | 66,968,652 | -2.30% |
| 2023-11-01 | 6.50 | 6.59 | 6.47 | 6.51 | 6.50 | qfq | 8,498,510 | 55,367,360 | 0.00% |
| 2023-10-31 | 6.52 | 6.59 | 6.47 | 6.51 | 6.50 | qfq | 10,821,030 | 70,592,264 | -0.61% |
| 2023-10-30 | 6.68 | 6.75 | 6.45 | 6.55 | 6.54 | qfq | 20,778,086 | 136,184,877 | -3.39% |
| 2023-10-27 | 6.77 | 6.80 | 6.69 | 6.78 | 6.77 | qfq | 8,739,820 | 59,064,149 | 0.59% |
| 2023-10-26 | 6.60 | 6.76 | 6.55 | 6.74 | 6.73 | qfq | 7,956,567 | 53,076,090 | 1.66% |
| 2023-10-25 | 6.47 | 6.71 | 6.43 | 6.63 | 6.62 | qfq | 10,028,001 | 66,609,741 | 2.47% |
| 2023-10-24 | 6.36 | 6.50 | 6.27 | 6.47 | 6.46 | qfq | 7,017,139 | 44,880,704 | 2.05% |
| 2023-10-23 | 6.45 | 6.48 | 6.32 | 6.34 | 6.33 | qfq | 6,569,946 | 42,061,438 | -1.71% |
| 2023-10-20 | 6.56 | 6.64 | 6.44 | 6.45 | 6.44 | qfq | 7,020,030 | 45,691,330 | -2.27% |
| 2023-10-19 | 6.59 | 6.73 | 6.56 | 6.60 | 6.59 | qfq | 7,477,416 | 49,795,331 | 0.15% |
| 2023-10-18 | 6.71 | 6.71 | 6.58 | 6.59 | 6.58 | qfq | 7,351,570 | 48,741,476 | -1.93% |
| 2023-10-17 | 6.76 | 6.77 | 6.65 | 6.72 | 6.71 | qfq | 9,768,579 | 65,446,796 | -0.88% |
| 2023-10-16 | 6.77 | 6.80 | 6.72 | 6.78 | 6.77 | qfq | 7,623,262 | 51,497,737 | 0.15% |
| 2023-10-13 | 6.77 | 6.80 | 6.73 | 6.77 | 6.76 | qfq | 6,302,700 | 42,675,911 | -0.29% |
| 2023-10-12 | 6.69 | 6.81 | 6.63 | 6.79 | 6.78 | qfq | 9,787,836 | 66,058,625 | 0.74% |
| 2023-10-11 | 6.68 | 6.84 | 6.66 | 6.74 | 6.73 | qfq | 9,616,470 | 64,761,729 | 0.45% |
| 2023-10-10 | 6.69 | 6.73 | 6.66 | 6.71 | 6.70 | qfq | 6,787,992 | 45,472,177 | 0.75% |
| 2023-10-09 | 6.66 | 6.71 | 6.64 | 6.66 | 6.65 | qfq | 7,053,116 | 47,085,708 | 0.30% |
| 2023-09-28 | 6.59 | 6.66 | 6.56 | 6.64 | 6.63 | qfq | 5,202,090 | 34,445,625 | 1.07% |
| 2023-09-27 | 6.54 | 6.59 | 6.50 | 6.57 | 6.56 | qfq | 4,743,436 | 31,103,357 | 0.77% |
| 2023-09-26 | 6.56 | 6.58 | 6.51 | 6.52 | 6.51 | qfq | 4,605,600 | 30,113,776 | -0.61% |
| 2023-09-25 | 6.62 | 6.65 | 6.55 | 6.56 | 6.55 | qfq | 5,691,980 | 37,504,019 | -0.76% |
| 2023-09-22 | 6.47 | 6.62 | 6.47 | 6.61 | 6.60 | qfq | 7,157,975 | 47,000,185 | 1.38% |
| 2023-09-21 | 6.48 | 6.60 | 6.47 | 6.52 | 6.51 | qfq | 5,419,238 | 35,336,427 | 0.46% |
| 2023-09-20 | 6.56 | 6.59 | 6.49 | 6.49 | 6.48 | qfq | 6,392,430 | 41,702,046 | -1.52% |
| 2023-09-19 | 6.66 | 6.69 | 6.56 | 6.59 | 6.58 | qfq | 6,043,200 | 39,937,299 | -1.35% |
| 2023-09-18 | 6.58 | 6.70 | 6.52 | 6.68 | 6.67 | qfq | 7,110,340 | 47,033,815 | 0.91% |
| 2023-09-15 | 6.59 | 6.63 | 6.56 | 6.62 | 6.61 | qfq | 7,076,222 | 46,680,502 | 0.61% |
| 2023-09-14 | 6.63 | 6.63 | 6.55 | 6.58 | 6.57 | qfq | 5,559,905 | 36,630,146 | -0.30% |
| 2023-09-13 | 6.70 | 6.71 | 6.55 | 6.60 | 6.59 | qfq | 7,769,480 | 51,441,406 | -1.64% |
| 2023-09-12 | 6.67 | 6.73 | 6.65 | 6.71 | 6.70 | qfq | 7,181,618 | 48,085,359 | 0.45% |
| 2023-09-11 | 6.67 | 6.69 | 6.59 | 6.68 | 6.67 | qfq | 8,460,410 | 56,227,197 | 0.30% |
| 2023-09-08 | 6.50 | 6.68 | 6.49 | 6.66 | 6.65 | qfq | 8,544,509 | 56,499,243 | 1.99% |
| 2023-09-07 | 6.61 | 6.64 | 6.53 | 6.53 | 6.52 | qfq | 7,488,200 | 49,198,536 | -1.36% |
| 2023-09-06 | 6.53 | 6.64 | 6.46 | 6.62 | 6.61 | qfq | 8,712,212 | 57,268,539 | 1.38% |
| 2023-09-05 | 6.56 | 6.57 | 6.47 | 6.53 | 6.52 | qfq | 6,793,090 | 44,350,091 | -0.15% |
| 2023-09-04 | 6.45 | 6.55 | 6.44 | 6.54 | 6.53 | qfq | 8,177,549 | 53,187,453 | 1.55% |
| 2023-09-01 | 6.43 | 6.50 | 6.38 | 6.44 | 6.43 | qfq | 7,156,381 | 46,023,664 | 0.31% |
| 2023-08-31 | 6.37 | 6.47 | 6.36 | 6.42 | 6.41 | qfq | 8,529,910 | 54,671,519 | -0.16% |
| 2023-08-30 | 6.40 | 6.48 | 6.31 | 6.43 | 6.42 | qfq | 6,114,412 | 39,332,797 | 0.78% |
| 2023-08-29 | 6.21 | 6.41 | 6.20 | 6.38 | 6.37 | qfq | 7,516,635 | 47,613,850 | 2.57% |
| 2023-08-28 | 6.42 | 6.49 | 6.20 | 6.22 | 6.21 | qfq | 8,683,030 | 54,963,585 | 0.97% |
| 2023-08-25 | 6.30 | 6.30 | 6.12 | 6.16 | 6.15 | qfq | 6,657,415 | 41,315,914 | -2.07% |
| 2023-08-24 | 6.31 | 6.37 | 6.23 | 6.29 | 6.28 | qfq | 5,112,599 | 32,205,195 | -0.32% |
| 2023-08-23 | 6.44 | 6.46 | 6.30 | 6.31 | 6.30 | qfq | 4,668,360 | 29,665,428 | -2.32% |
| 2023-08-22 | 6.40 | 6.47 | 6.32 | 6.46 | 6.45 | qfq | 5,810,856 | 37,225,994 | 0.78% |
| 2023-08-21 | 6.45 | 6.55 | 6.39 | 6.41 | 6.40 | qfq | 5,020,300 | 32,488,433 | -0.77% |
| 2023-08-18 | 6.54 | 6.58 | 6.46 | 6.46 | 6.45 | qfq | 7,436,170 | 48,552,851 | -1.07% |
| 2023-08-17 | 6.34 | 6.55 | 6.28 | 6.53 | 6.52 | qfq | 9,930,034 | 64,069,381 | 3.32% |
| 2023-08-16 | 6.40 | 6.42 | 6.32 | 6.32 | 6.31 | qfq | 5,231,400 | 33,329,906 | -1.25% |
| 2023-08-15 | 6.47 | 6.50 | 6.38 | 6.40 | 6.39 | qfq | 3,684,630 | 23,664,673 | -1.23% |
| 2023-08-14 | 6.40 | 6.49 | 6.37 | 6.48 | 6.47 | qfq | 5,771,130 | 37,086,955 | 0.47% |
| 2023-08-11 | 6.54 | 6.59 | 6.43 | 6.45 | 6.44 | qfq | 6,207,210 | 40,387,502 | -1.53% |
| 2023-08-10 | 6.56 | 6.60 | 6.52 | 6.55 | 6.54 | qfq | 5,425,740 | 35,575,159 | -0.46% |
| 2023-08-09 | 6.68 | 6.68 | 6.56 | 6.58 | 6.57 | qfq | 6,583,690 | 43,457,469 | -1.64% |
| 2023-08-08 | 6.83 | 6.83 | 6.64 | 6.69 | 6.68 | qfq | 8,373,699 | 56,027,834 | -1.76% |
| 2023-08-07 | 6.88 | 6.88 | 6.79 | 6.81 | 6.80 | qfq | 5,504,530 | 37,537,442 | -0.87% |
| 2023-08-04 | 6.84 | 6.88 | 6.83 | 6.87 | 6.86 | qfq | 5,254,162 | 36,022,733 | 0.59% |
| 2023-08-03 | 6.88 | 6.88 | 6.80 | 6.83 | 6.82 | qfq | 4,867,201 | 33,261,025 | -0.87% |
| 2023-08-02 | 6.88 | 6.96 | 6.85 | 6.89 | 6.88 | qfq | 5,223,580 | 36,053,155 | 0.15% |
| 2023-08-01 | 6.90 | 6.91 | 6.83 | 6.88 | 6.87 | qfq | 5,834,981 | 40,031,114 | -0.15% |
| 2023-07-31 | 6.85 | 6.91 | 6.82 | 6.89 | 6.88 | qfq | 6,173,071 | 42,528,632 | 0.58% |
| 2023-07-28 | 6.81 | 6.87 | 6.71 | 6.85 | 6.84 | qfq | 8,280,059 | 56,287,192 | 0.15% |
| 2023-07-27 | 6.81 | 6.96 | 6.80 | 6.84 | 6.83 | qfq | 8,270,952 | 56,919,150 | 0.29% |
| 2023-07-26 | 6.84 | 6.88 | 6.79 | 6.82 | 6.81 | qfq | 5,261,900 | 35,900,194 | -0.44% |
| 2023-07-25 | 6.78 | 6.92 | 6.66 | 6.85 | 6.84 | qfq | 8,881,950 | 60,490,951 | 1.93% |
| 2023-07-24 | 6.67 | 6.80 | 6.62 | 6.72 | 6.71 | qfq | 6,073,952 | 40,919,872 | 0.90% |
| 2023-07-21 | 6.65 | 6.74 | 6.62 | 6.66 | 6.65 | qfq | 7,260,605 | 48,429,072 | -0.30% |
| 2023-07-20 | 6.85 | 6.88 | 6.66 | 6.68 | 6.67 | qfq | 11,174,100 | 75,376,783 | -2.77% |
| 2023-07-19 | 7.06 | 7.07 | 6.83 | 6.87 | 6.86 | qfq | 13,772,736 | 95,449,648 | -2.55% |
| 2023-07-18 | 6.96 | 7.15 | 6.85 | 7.05 | 7.04 | qfq | 12,195,487 | 85,536,378 | 1.15% |
| 2023-07-17 | 6.86 | 6.98 | 6.80 | 6.97 | 6.96 | qfq | 8,570,810 | 59,287,108 | 1.46% |