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
天宸股份600620.SH
最近收盘价4.092026-07-17
最近交易日2026-07-17
成交量（股）10,183,800
成交额（元）42,664,747
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-24 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-10 | 2023-08-16 | cash_dividend | 0.03 | — | — | — | 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 | 4.18 | 4.31 | 4.07 | 4.09 | 4.09 | qfq | 10,183,800 | 42,664,747 | -1.92% |
| 2026-07-16 | 4.12 | 4.23 | 4.02 | 4.17 | 4.17 | qfq | 9,305,499 | 38,723,918 | 1.96% |
| 2026-07-15 | 4.01 | 4.15 | 3.98 | 4.09 | 4.09 | qfq | 8,500,550 | 34,786,721 | 1.74% |
| 2026-07-14 | 3.90 | 4.02 | 3.86 | 4.02 | 4.02 | qfq | 6,881,812 | 27,171,429 | 3.61% |
| 2026-07-13 | 3.99 | 4.05 | 3.88 | 3.88 | 3.88 | qfq | 7,075,200 | 27,771,078 | -2.76% |
| 2026-07-10 | 3.89 | 4.09 | 3.81 | 3.99 | 3.99 | qfq | 7,771,500 | 30,973,636 | 2.57% |
| 2026-07-09 | 3.90 | 3.97 | 3.81 | 3.89 | 3.89 | qfq | 6,914,520 | 26,796,830 | -0.51% |
| 2026-07-08 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | qfq | 5,754,950 | 22,423,329 | -0.26% |
| 2026-07-07 | 3.97 | 4.11 | 3.88 | 3.92 | 3.92 | qfq | 7,715,700 | 30,402,503 | -3.21% |
| 2026-07-06 | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 5,716,121 | 23,306,588 | -1.22% |
| 2026-07-03 | 4.05 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 6,608,720 | 27,036,864 | 1.74% |
| 2026-07-02 | 4.06 | 4.20 | 4.01 | 4.03 | 4.03 | qfq | 7,865,803 | 32,127,712 | -1.23% |
| 2026-07-01 | 3.89 | 4.16 | 3.89 | 4.08 | 4.08 | qfq | 8,965,303 | 36,233,870 | 3.29% |
| 2026-06-30 | 3.88 | 4.03 | 3.88 | 3.95 | 3.95 | qfq | 7,104,450 | 28,038,190 | -0.25% |
| 2026-06-29 | 3.88 | 4.01 | 3.81 | 3.96 | 3.96 | qfq | 9,400,470 | 36,722,057 | -0.25% |
| 2026-06-26 | 4.10 | 4.10 | 3.91 | 3.97 | 3.97 | qfq | 8,683,612 | 34,567,334 | -2.46% |
| 2026-06-25 | 4.09 | 4.13 | 3.99 | 4.07 | 4.07 | qfq | 7,177,100 | 29,080,174 | 0.25% |
| 2026-06-24 | 4.41 | 4.43 | 4.05 | 4.06 | 4.06 | qfq | 9,240,982 | 38,216,316 | -6.45% |
| 2026-06-23 | 4.29 | 4.45 | 4.26 | 4.34 | 4.34 | qfq | 7,635,517 | 33,427,579 | 1.17% |
| 2026-06-22 | 4.23 | 4.29 | 4.10 | 4.29 | 4.29 | qfq | 7,695,663 | 32,220,791 | 0.70% |
| 2026-06-18 | 4.31 | 4.31 | 4.15 | 4.26 | 4.26 | qfq | 6,149,538 | 26,125,532 | 0.00% |
| 2026-06-17 | 4.42 | 4.42 | 4.20 | 4.26 | 4.26 | qfq | 6,968,893 | 29,674,955 | -2.29% |
| 2026-06-16 | 4.38 | 4.40 | 4.28 | 4.36 | 4.36 | qfq | 6,395,883 | 27,802,047 | -0.68% |
| 2026-06-15 | 4.52 | 4.61 | 4.35 | 4.39 | 4.39 | qfq | 8,308,651 | 37,142,349 | -3.09% |
| 2026-06-12 | 4.40 | 4.56 | 4.38 | 4.53 | 4.53 | qfq | 7,549,055 | 33,881,872 | 1.34% |
| 2026-06-11 | 4.52 | 4.57 | 4.41 | 4.47 | 4.47 | qfq | 6,305,650 | 28,234,594 | -1.76% |
| 2026-06-10 | 4.50 | 4.57 | 4.46 | 4.55 | 4.55 | qfq | 5,758,000 | 25,989,170 | 0.22% |
| 2026-06-09 | 4.56 | 4.60 | 4.44 | 4.54 | 4.54 | qfq | 6,965,200 | 31,511,095 | -0.22% |
| 2026-06-08 | 4.53 | 4.70 | 4.45 | 4.55 | 4.55 | qfq | 6,922,450 | 31,643,061 | -3.40% |
| 2026-06-05 | 4.64 | 4.79 | 4.61 | 4.71 | 4.71 | qfq | 7,164,500 | 33,694,780 | 1.29% |
| 2026-06-04 | 4.66 | 4.75 | 4.60 | 4.65 | 4.65 | qfq | 5,084,700 | 23,673,514 | -0.43% |
| 2026-06-03 | 4.82 | 4.82 | 4.66 | 4.67 | 4.67 | qfq | 6,295,915 | 29,634,769 | -2.10% |
| 2026-06-02 | 5.05 | 5.05 | 4.73 | 4.77 | 4.77 | qfq | 7,797,629 | 37,535,526 | -3.64% |
| 2026-06-01 | 4.75 | 4.99 | 4.73 | 4.95 | 4.95 | qfq | 7,310,000 | 35,933,582 | 3.56% |
| 2026-05-29 | 4.87 | 4.96 | 4.76 | 4.78 | 4.78 | qfq | 6,343,302 | 30,894,218 | -2.05% |
| 2026-05-28 | 4.87 | 4.94 | 4.79 | 4.88 | 4.88 | qfq | 5,493,302 | 26,801,294 | 0.21% |
| 2026-05-27 | 5.01 | 5.03 | 4.84 | 4.87 | 4.87 | qfq | 6,845,700 | 33,549,809 | -2.60% |
| 2026-05-26 | 5.11 | 5.11 | 4.93 | 5.00 | 5.00 | qfq | 7,480,874 | 37,445,013 | -2.15% |
| 2026-05-25 | 5.10 | 5.19 | 5.04 | 5.11 | 5.11 | qfq | 5,856,765 | 29,779,860 | 0.00% |
| 2026-05-22 | 5.12 | 5.18 | 5.00 | 5.11 | 5.11 | qfq | 6,409,550 | 32,653,530 | 1.59% |
| 2026-05-21 | 5.19 | 5.33 | 5.02 | 5.03 | 5.03 | qfq | 6,542,300 | 33,944,185 | -3.27% |
| 2026-05-20 | 5.23 | 5.28 | 5.17 | 5.20 | 5.20 | qfq | 6,284,700 | 32,762,885 | -1.14% |
| 2026-05-19 | 5.28 | 5.33 | 5.20 | 5.26 | 5.26 | qfq | 6,077,865 | 32,009,868 | -0.38% |
| 2026-05-18 | 5.29 | 5.33 | 5.16 | 5.28 | 5.28 | qfq | 7,646,160 | 40,083,759 | 0.00% |
| 2026-05-15 | 5.35 | 5.38 | 5.26 | 5.28 | 5.28 | qfq | 7,681,798 | 40,843,218 | -0.94% |
| 2026-05-14 | 5.48 | 5.49 | 5.30 | 5.33 | 5.33 | qfq | 9,076,901 | 48,510,523 | -2.38% |
| 2026-05-13 | 5.43 | 5.50 | 5.33 | 5.46 | 5.46 | qfq | 9,299,602 | 50,337,592 | 0.37% |
| 2026-05-12 | 5.63 | 5.65 | 5.38 | 5.44 | 5.44 | qfq | 10,445,871 | 57,094,674 | -3.72% |
| 2026-05-11 | 5.64 | 5.69 | 5.54 | 5.65 | 5.65 | qfq | 8,287,172 | 46,442,446 | 0.71% |
| 2026-05-08 | 5.56 | 5.68 | 5.49 | 5.61 | 5.61 | qfq | 8,494,405 | 47,342,412 | 0.72% |
| 2026-05-07 | 5.47 | 5.70 | 5.44 | 5.57 | 5.57 | qfq | 11,578,450 | 64,384,005 | 2.01% |
| 2026-05-06 | 5.52 | 5.70 | 5.40 | 5.46 | 5.46 | qfq | 16,315,029 | 90,298,564 | -1.09% |
| 2026-04-30 | 6.14 | 6.14 | 5.52 | 5.52 | 5.52 | qfq | 18,850,761 | 106,816,146 | -9.95% |
| 2026-04-29 | 6.06 | 6.19 | 6.01 | 6.13 | 6.13 | qfq | 6,964,138 | 42,693,427 | 1.49% |
| 2026-04-28 | 6.01 | 6.13 | 5.97 | 6.04 | 6.04 | qfq | 6,290,973 | 37,970,283 | -0.66% |
| 2026-04-27 | 6.00 | 6.10 | 5.87 | 6.08 | 6.08 | qfq | 7,161,118 | 42,859,310 | 1.00% |
| 2026-04-24 | 6.02 | 6.07 | 5.92 | 6.02 | 6.02 | qfq | 5,309,605 | 31,813,742 | 0.17% |
| 2026-04-23 | 5.97 | 6.03 | 5.90 | 6.01 | 6.01 | qfq | 4,912,800 | 29,343,647 | 0.33% |
| 2026-04-22 | 6.08 | 6.11 | 5.99 | 5.99 | 5.99 | qfq | 4,776,265 | 28,837,598 | -1.96% |
| 2026-04-21 | 6.09 | 6.15 | 6.06 | 6.11 | 6.11 | qfq | 4,619,500 | 28,188,749 | 0.33% |
| 2026-04-20 | 6.05 | 6.10 | 5.97 | 6.09 | 6.09 | qfq | 5,620,998 | 33,998,719 | 0.83% |
| 2026-04-17 | 6.22 | 6.22 | 5.99 | 6.04 | 6.04 | qfq | 5,886,650 | 35,648,039 | -2.27% |
| 2026-04-16 | 6.09 | 6.20 | 6.05 | 6.18 | 6.18 | qfq | 4,708,942 | 28,892,593 | 1.15% |
| 2026-04-15 | 6.36 | 6.37 | 6.09 | 6.11 | 6.11 | qfq | 5,571,917 | 34,384,999 | -3.32% |
| 2026-04-14 | 6.36 | 6.38 | 6.26 | 6.32 | 6.32 | qfq | 5,164,357 | 32,590,320 | -0.32% |
| 2026-04-13 | 6.31 | 6.34 | 6.16 | 6.34 | 6.34 | qfq | 4,456,534 | 28,044,106 | 0.48% |
| 2026-04-10 | 6.36 | 6.40 | 6.30 | 6.31 | 6.31 | qfq | 4,817,650 | 30,567,775 | -0.47% |
| 2026-04-09 | 6.32 | 6.54 | 6.24 | 6.34 | 6.34 | qfq | 9,550,000 | 60,752,619 | 0.16% |
| 2026-04-08 | 6.29 | 6.35 | 6.26 | 6.33 | 6.33 | qfq | 4,846,300 | 30,594,030 | 1.93% |
| 2026-04-07 | 6.03 | 6.23 | 5.97 | 6.21 | 6.21 | qfq | 5,536,450 | 34,008,479 | 3.50% |
| 2026-04-03 | 6.26 | 6.31 | 5.99 | 6.00 | 6.00 | qfq | 4,905,831 | 29,810,362 | -4.15% |
| 2026-04-02 | 6.26 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 4,186,000 | 26,229,592 | -1.26% |
| 2026-04-01 | 6.46 | 6.48 | 6.31 | 6.34 | 6.34 | qfq | 4,635,905 | 29,546,645 | 0.16% |
| 2026-03-31 | 6.40 | 6.55 | 6.31 | 6.33 | 6.33 | qfq | 4,995,000 | 32,197,990 | -1.56% |
| 2026-03-30 | 6.20 | 6.47 | 6.15 | 6.43 | 6.43 | qfq | 7,313,345 | 46,438,344 | 3.04% |
| 2026-03-27 | 6.14 | 6.26 | 6.11 | 6.24 | 6.24 | qfq | 4,532,800 | 28,154,131 | 0.32% |
| 2026-03-26 | 6.25 | 6.35 | 6.15 | 6.22 | 6.22 | qfq | 5,037,342 | 31,372,173 | -0.48% |
| 2026-03-25 | 6.16 | 6.30 | 6.14 | 6.25 | 6.25 | qfq | 6,165,343 | 38,490,197 | 1.96% |
| 2026-03-24 | 5.96 | 6.14 | 5.86 | 6.13 | 6.13 | qfq | 7,050,696 | 42,295,546 | 4.43% |
| 2026-03-23 | 6.18 | 6.26 | 5.79 | 5.87 | 5.87 | qfq | 10,749,249 | 64,422,621 | -6.23% |
| 2026-03-20 | 6.43 | 6.58 | 6.23 | 6.26 | 6.26 | qfq | 6,180,900 | 39,420,109 | -3.10% |
| 2026-03-19 | 6.56 | 6.59 | 6.33 | 6.46 | 6.46 | qfq | 3,909,542 | 25,395,539 | -1.97% |
| 2026-03-18 | 6.56 | 6.60 | 6.51 | 6.59 | 6.59 | qfq | 3,820,100 | 25,073,486 | 0.30% |
| 2026-03-17 | 6.60 | 6.74 | 6.57 | 6.57 | 6.57 | qfq | 5,107,016 | 33,955,624 | -0.61% |
| 2026-03-16 | 6.62 | 6.71 | 6.56 | 6.61 | 6.61 | qfq | 4,623,725 | 30,620,502 | -0.15% |
| 2026-03-13 | 6.55 | 6.75 | 6.55 | 6.62 | 6.62 | qfq | 5,580,433 | 37,191,927 | 0.46% |
| 2026-03-12 | 6.61 | 6.67 | 6.57 | 6.59 | 6.59 | qfq | 5,198,100 | 34,409,920 | -0.45% |
| 2026-03-11 | 6.75 | 6.77 | 6.59 | 6.62 | 6.62 | qfq | 4,309,200 | 28,585,743 | -1.19% |
| 2026-03-10 | 6.60 | 6.71 | 6.50 | 6.70 | 6.70 | qfq | 6,056,700 | 40,160,638 | 2.76% |
| 2026-03-09 | 6.52 | 6.58 | 6.47 | 6.52 | 6.52 | qfq | 5,651,375 | 36,864,961 | -1.36% |
| 2026-03-06 | 6.37 | 6.62 | 6.37 | 6.61 | 6.61 | qfq | 5,261,435 | 34,420,256 | 2.96% |
| 2026-03-05 | 6.43 | 6.47 | 6.37 | 6.42 | 6.42 | qfq | 5,677,600 | 36,486,148 | 1.90% |
| 2026-03-04 | 6.23 | 6.40 | 6.21 | 6.30 | 6.30 | qfq | 6,074,013 | 38,291,552 | -0.94% |
| 2026-03-03 | 6.53 | 6.58 | 6.32 | 6.36 | 6.36 | qfq | 7,782,502 | 50,286,161 | -2.30% |
| 2026-03-02 | 6.59 | 6.69 | 6.43 | 6.51 | 6.51 | qfq | 9,050,650 | 59,213,549 | -3.70% |
| 2026-02-27 | 6.83 | 6.89 | 6.75 | 6.76 | 6.76 | qfq | 7,321,329 | 49,715,391 | -1.17% |
| 2026-02-26 | 6.99 | 7.01 | 6.83 | 6.84 | 6.84 | qfq | 6,615,400 | 45,637,408 | -2.29% |
| 2026-02-25 | 7.03 | 7.18 | 6.98 | 7.00 | 7.00 | qfq | 5,557,450 | 39,109,930 | -0.57% |
| 2026-02-24 | 6.84 | 7.07 | 6.84 | 7.04 | 7.04 | qfq | 7,294,058 | 51,133,728 | 2.77% |
| 2026-02-13 | 6.83 | 6.97 | 6.83 | 6.85 | 6.85 | qfq | 6,182,888 | 42,679,559 | 0.29% |
| 2026-02-12 | 6.98 | 7.04 | 6.81 | 6.83 | 6.83 | qfq | 6,573,074 | 45,278,565 | -2.71% |
| 2026-02-11 | 7.01 | 7.12 | 7.00 | 7.02 | 7.02 | qfq | 5,132,800 | 36,222,607 | -0.43% |
| 2026-02-10 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | qfq | 7,468,550 | 52,816,166 | -1.12% |
| 2026-02-09 | 7.11 | 7.30 | 7.01 | 7.13 | 7.13 | qfq | 11,742,353 | 83,817,623 | 1.86% |
| 2026-02-06 | 6.99 | 7.07 | 6.91 | 7.00 | 7.00 | qfq | 7,488,629 | 52,551,146 | -0.43% |
| 2026-02-05 | 7.07 | 7.15 | 6.99 | 7.03 | 7.03 | qfq | 6,974,650 | 49,286,695 | -1.13% |
| 2026-02-04 | 6.90 | 7.12 | 6.90 | 7.11 | 7.11 | qfq | 10,000,281 | 70,527,403 | 2.30% |
| 2026-02-03 | 6.85 | 6.99 | 6.80 | 6.95 | 6.95 | qfq | 8,159,201 | 56,399,334 | 1.76% |
| 2026-02-02 | 6.78 | 7.07 | 6.76 | 6.83 | 6.83 | qfq | 11,898,644 | 82,283,198 | 0.59% |
| 2026-01-30 | 6.74 | 6.84 | 6.66 | 6.79 | 6.79 | qfq | 7,552,500 | 50,951,607 | 0.74% |
| 2026-01-29 | 6.78 | 6.86 | 6.69 | 6.74 | 6.74 | qfq | 8,635,712 | 58,572,304 | -1.17% |
| 2026-01-28 | 7.01 | 7.05 | 6.79 | 6.82 | 6.82 | qfq | 9,695,500 | 66,713,118 | -3.26% |
| 2026-01-27 | 7.11 | 7.12 | 6.83 | 7.05 | 7.05 | qfq | 10,603,087 | 74,005,256 | -0.84% |
| 2026-01-26 | 7.21 | 7.28 | 7.02 | 7.11 | 7.11 | qfq | 11,332,871 | 80,695,276 | -1.25% |
| 2026-01-23 | 7.08 | 7.22 | 7.06 | 7.20 | 7.20 | qfq | 12,733,645 | 91,219,008 | 1.98% |
| 2026-01-22 | 7.22 | 7.24 | 7.02 | 7.06 | 7.06 | qfq | 11,917,402 | 84,282,803 | -0.98% |
| 2026-01-21 | 7.04 | 7.17 | 6.90 | 7.13 | 7.13 | qfq | 13,751,122 | 97,398,650 | 1.28% |
| 2026-01-20 | 7.04 | 7.09 | 6.95 | 7.04 | 7.04 | qfq | 9,649,700 | 67,664,914 | 0.14% |
| 2026-01-19 | 6.94 | 7.03 | 6.88 | 7.03 | 7.03 | qfq | 10,329,399 | 72,128,983 | 1.30% |
| 2026-01-16 | 7.05 | 7.07 | 6.85 | 6.94 | 6.94 | qfq | 9,010,001 | 62,475,301 | -0.14% |
| 2026-01-15 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | qfq | 9,923,222 | 69,408,775 | -1.56% |
| 2026-01-14 | 7.05 | 7.16 | 6.93 | 7.06 | 7.06 | qfq | 17,176,152 | 121,293,204 | -0.98% |
| 2026-01-13 | 7.22 | 7.31 | 7.08 | 7.13 | 7.13 | qfq | 17,107,221 | 122,798,547 | -0.28% |
| 2026-01-12 | 7.21 | 7.24 | 7.09 | 7.15 | 7.15 | qfq | 18,619,801 | 132,982,085 | -0.69% |
| 2026-01-09 | 7.26 | 7.41 | 7.14 | 7.20 | 7.20 | qfq | 19,385,565 | 140,479,586 | -0.83% |
| 2026-01-08 | 7.08 | 7.44 | 7.08 | 7.26 | 7.26 | qfq | 29,416,540 | 214,083,210 | 1.97% |
| 2026-01-07 | 7.44 | 7.44 | 7.11 | 7.12 | 7.12 | qfq | 56,596,579 | 409,313,382 | -0.56% |
| 2026-01-06 | 6.48 | 7.16 | 6.47 | 7.16 | 7.16 | qfq | 20,502,167 | 144,851,128 | 9.98% |
| 2026-01-05 | 6.56 | 6.60 | 6.48 | 6.51 | 6.51 | qfq | 8,869,850 | 57,831,707 | 0.15% |
| 2025-12-31 | 6.60 | 6.78 | 6.50 | 6.50 | 6.50 | qfq | 13,092,775 | 86,116,842 | -1.37% |
| 2025-12-30 | 6.79 | 6.86 | 6.58 | 6.59 | 6.59 | qfq | 14,903,000 | 99,227,093 | -3.09% |
| 2025-12-29 | 6.59 | 6.83 | 6.50 | 6.80 | 6.80 | qfq | 21,401,303 | 143,964,002 | 3.50% |
| 2025-12-26 | 6.63 | 6.75 | 6.56 | 6.57 | 6.57 | qfq | 10,857,107 | 71,896,703 | -1.20% |
| 2025-12-25 | 6.56 | 6.67 | 6.52 | 6.65 | 6.65 | qfq | 11,117,118 | 73,481,363 | 1.06% |
| 2025-12-24 | 6.68 | 6.68 | 6.50 | 6.58 | 6.58 | qfq | 13,087,750 | 85,872,151 | -0.75% |
| 2025-12-23 | 6.71 | 6.79 | 6.59 | 6.63 | 6.63 | qfq | 20,859,320 | 139,111,554 | -1.34% |
| 2025-12-22 | 6.77 | 6.86 | 6.63 | 6.72 | 6.72 | qfq | 42,559,245 | 286,577,507 | 1.51% |
| 2025-12-19 | 6.07 | 6.62 | 6.03 | 6.62 | 6.62 | qfq | 15,821,230 | 102,133,159 | 9.97% |
| 2025-12-18 | 5.93 | 6.11 | 5.89 | 6.02 | 6.02 | qfq | 6,085,245 | 36,678,923 | 1.01% |
| 2025-12-17 | 5.87 | 6.00 | 5.84 | 5.96 | 5.96 | qfq | 7,336,867 | 43,463,286 | 0.68% |
| 2025-12-16 | 6.10 | 6.17 | 5.90 | 5.92 | 5.92 | qfq | 7,834,400 | 46,900,076 | -2.95% |
| 2025-12-15 | 6.04 | 6.10 | 5.97 | 6.10 | 6.10 | qfq | 6,554,450 | 39,667,304 | 0.99% |
| 2025-12-12 | 6.26 | 6.29 | 6.04 | 6.04 | 6.04 | qfq | 9,238,950 | 56,901,939 | -3.97% |
| 2025-12-11 | 6.52 | 6.54 | 6.28 | 6.29 | 6.29 | qfq | 7,544,439 | 47,981,192 | -3.82% |
| 2025-12-10 | 6.50 | 6.55 | 6.44 | 6.54 | 6.54 | qfq | 8,557,000 | 55,682,966 | 1.40% |
| 2025-12-09 | 6.41 | 6.59 | 6.32 | 6.45 | 6.45 | qfq | 12,594,234 | 81,415,568 | 1.10% |
| 2025-12-08 | 6.33 | 6.40 | 6.30 | 6.38 | 6.38 | qfq | 5,000,584 | 31,800,972 | 0.79% |
| 2025-12-05 | 6.34 | 6.40 | 6.28 | 6.33 | 6.33 | qfq | 5,737,402 | 36,324,730 | 0.96% |
| 2025-12-04 | 6.36 | 6.43 | 6.26 | 6.27 | 6.27 | qfq | 4,491,796 | 28,340,722 | -1.72% |
| 2025-12-03 | 6.41 | 6.50 | 6.35 | 6.38 | 6.38 | qfq | 6,702,200 | 42,937,358 | -1.09% |
| 2025-12-02 | 6.43 | 6.52 | 6.37 | 6.45 | 6.45 | qfq | 7,373,998 | 47,556,666 | 0.31% |
| 2025-12-01 | 6.37 | 6.60 | 6.36 | 6.43 | 6.43 | qfq | 11,523,502 | 74,116,203 | 2.23% |
| 2025-11-28 | 6.17 | 6.29 | 6.11 | 6.29 | 6.29 | qfq | 4,894,401 | 30,425,882 | 1.78% |
| 2025-11-27 | 6.12 | 6.23 | 6.08 | 6.18 | 6.18 | qfq | 5,887,200 | 36,297,937 | 0.98% |
| 2025-11-26 | 6.05 | 6.27 | 6.05 | 6.12 | 6.12 | qfq | 6,341,944 | 39,077,561 | 0.33% |
| 2025-11-25 | 6.09 | 6.13 | 6.00 | 6.10 | 6.10 | qfq | 5,788,944 | 35,262,175 | 0.66% |
| 2025-11-24 | 6.05 | 6.10 | 5.97 | 6.06 | 6.06 | qfq | 6,914,900 | 41,706,577 | 0.66% |
| 2025-11-21 | 6.23 | 6.31 | 5.95 | 6.02 | 6.02 | qfq | 8,504,239 | 51,746,876 | -3.68% |
| 2025-11-20 | 6.30 | 6.35 | 6.17 | 6.25 | 6.25 | qfq | 6,082,319 | 38,005,421 | -0.95% |
| 2025-11-19 | 6.54 | 6.57 | 6.28 | 6.31 | 6.31 | qfq | 6,642,751 | 42,222,455 | -2.92% |
| 2025-11-18 | 6.65 | 6.68 | 6.47 | 6.50 | 6.50 | qfq | 7,841,519 | 51,213,227 | -2.11% |
| 2025-11-17 | 6.58 | 6.65 | 6.56 | 6.64 | 6.64 | qfq | 7,703,623 | 50,956,280 | 0.30% |
| 2025-11-14 | 6.55 | 6.70 | 6.55 | 6.62 | 6.62 | qfq | 9,663,148 | 64,192,615 | 1.07% |
| 2025-11-13 | 6.53 | 6.60 | 6.44 | 6.55 | 6.55 | qfq | 6,470,976 | 42,251,323 | 0.61% |
| 2025-11-12 | 6.61 | 6.61 | 6.47 | 6.51 | 6.51 | qfq | 7,324,438 | 47,734,283 | -0.91% |
| 2025-11-11 | 6.53 | 6.61 | 6.48 | 6.57 | 6.57 | qfq | 7,467,501 | 48,964,516 | 0.92% |
| 2025-11-10 | 6.42 | 6.51 | 6.42 | 6.51 | 6.51 | qfq | 7,249,075 | 46,959,681 | 1.40% |
| 2025-11-07 | 6.43 | 6.45 | 6.35 | 6.42 | 6.42 | qfq | 7,143,734 | 45,787,569 | 0.16% |
| 2025-11-06 | 6.38 | 6.44 | 6.33 | 6.41 | 6.41 | qfq | 8,947,261 | 57,231,653 | 0.31% |
| 2025-11-05 | 6.30 | 6.43 | 6.26 | 6.39 | 6.39 | qfq | 8,355,155 | 53,362,775 | 0.63% |
| 2025-11-04 | 6.31 | 6.42 | 6.27 | 6.35 | 6.35 | qfq | 7,336,800 | 46,547,989 | 0.63% |
| 2025-11-03 | 6.28 | 6.31 | 6.22 | 6.31 | 6.31 | qfq | 6,734,095 | 42,222,619 | 0.96% |
| 2025-10-31 | 6.17 | 6.26 | 6.13 | 6.25 | 6.25 | qfq | 6,189,697 | 38,551,438 | 0.81% |
| 2025-10-30 | 6.24 | 6.29 | 6.19 | 6.20 | 6.20 | qfq | 6,253,700 | 38,948,582 | -0.64% |
| 2025-10-29 | 6.31 | 6.33 | 6.18 | 6.24 | 6.24 | qfq | 6,542,523 | 40,661,183 | -1.11% |
| 2025-10-28 | 6.27 | 6.40 | 6.27 | 6.31 | 6.31 | qfq | 6,469,200 | 41,008,044 | 0.00% |
| 2025-10-27 | 6.32 | 6.35 | 6.25 | 6.31 | 6.31 | qfq | 6,250,980 | 39,370,159 | 0.00% |
| 2025-10-24 | 6.44 | 6.44 | 6.28 | 6.31 | 6.31 | qfq | 6,659,201 | 42,101,429 | -1.25% |
| 2025-10-23 | 6.41 | 6.45 | 6.29 | 6.39 | 6.39 | qfq | 6,811,215 | 43,311,657 | -0.31% |
| 2025-10-22 | 6.44 | 6.51 | 6.39 | 6.41 | 6.41 | qfq | 6,629,660 | 42,674,112 | -0.62% |
| 2025-10-21 | 6.23 | 6.48 | 6.18 | 6.45 | 6.45 | qfq | 12,299,154 | 78,491,920 | 3.86% |
| 2025-10-20 | 6.19 | 6.25 | 6.11 | 6.21 | 6.21 | qfq | 8,903,814 | 55,070,028 | 1.80% |
| 2025-10-17 | 6.28 | 6.31 | 6.07 | 6.10 | 6.10 | qfq | 8,072,004 | 49,746,766 | -3.17% |
| 2025-10-16 | 6.26 | 6.32 | 6.21 | 6.30 | 6.30 | qfq | 7,121,425 | 44,686,977 | 0.32% |
| 2025-10-15 | 6.16 | 6.28 | 6.12 | 6.28 | 6.28 | qfq | 7,390,987 | 45,885,616 | 1.95% |
| 2025-10-14 | 6.11 | 6.30 | 6.11 | 6.16 | 6.16 | qfq | 8,253,200 | 51,167,203 | 0.16% |
| 2025-10-13 | 6.00 | 6.18 | 5.88 | 6.15 | 6.15 | qfq | 8,338,650 | 50,699,586 | -0.97% |
| 2025-10-10 | 6.16 | 6.28 | 6.13 | 6.21 | 6.21 | qfq | 9,076,900 | 56,479,494 | 0.32% |
| 2025-10-09 | 6.24 | 6.25 | 6.08 | 6.19 | 6.19 | qfq | 10,269,200 | 63,400,093 | -0.16% |
| 2025-09-30 | 6.34 | 6.36 | 6.18 | 6.20 | 6.20 | qfq | 8,760,900 | 54,860,532 | -2.05% |
| 2025-09-29 | 6.12 | 6.39 | 6.04 | 6.33 | 6.33 | qfq | 14,347,561 | 89,917,207 | 3.43% |
| 2025-09-26 | 6.06 | 6.21 | 6.04 | 6.12 | 6.12 | qfq | 7,612,086 | 46,730,920 | 0.49% |
| 2025-09-25 | 6.14 | 6.22 | 6.08 | 6.09 | 6.09 | qfq | 8,987,517 | 55,071,440 | -1.46% |
| 2025-09-24 | 6.29 | 6.30 | 6.12 | 6.18 | 6.18 | qfq | 12,059,101 | 74,715,880 | -1.75% |
| 2025-09-23 | 6.40 | 6.78 | 6.01 | 6.29 | 6.29 | qfq | 27,003,110 | 171,069,752 | -2.18% |
| 2025-09-22 | 6.40 | 6.45 | 6.23 | 6.43 | 6.43 | qfq | 10,430,000 | 66,044,700 | 0.63% |
| 2025-09-19 | 6.59 | 6.59 | 6.35 | 6.39 | 6.39 | qfq | 9,835,734 | 63,248,374 | -1.69% |
| 2025-09-18 | 6.79 | 6.79 | 6.39 | 6.50 | 6.50 | qfq | 17,846,796 | 117,560,018 | -4.13% |
| 2025-09-17 | 6.66 | 6.79 | 6.60 | 6.78 | 6.78 | qfq | 15,380,650 | 103,510,192 | 1.80% |
| 2025-09-16 | 6.51 | 6.68 | 6.47 | 6.66 | 6.66 | qfq | 14,964,382 | 98,458,019 | 2.46% |
| 2025-09-15 | 6.54 | 6.59 | 6.49 | 6.50 | 6.50 | qfq | 10,561,969 | 68,910,210 | -0.91% |
| 2025-09-12 | 6.67 | 6.80 | 6.56 | 6.56 | 6.56 | qfq | 16,925,949 | 112,291,689 | -1.94% |
| 2025-09-11 | 6.53 | 6.70 | 6.50 | 6.69 | 6.69 | qfq | 21,046,347 | 139,332,461 | 1.67% |
| 2025-09-10 | 6.65 | 6.66 | 6.46 | 6.58 | 6.58 | qfq | 20,550,702 | 134,838,731 | -0.45% |
| 2025-09-09 | 6.52 | 6.64 | 6.39 | 6.61 | 6.61 | qfq | 22,158,386 | 145,586,170 | 0.76% |
| 2025-09-08 | 6.38 | 6.62 | 6.36 | 6.56 | 6.56 | qfq | 29,413,678 | 191,409,477 | 5.13% |
| 2025-09-05 | 6.10 | 6.24 | 6.06 | 6.24 | 6.24 | qfq | 8,805,097 | 54,270,343 | 2.30% |
| 2025-09-04 | 6.06 | 6.20 | 6.02 | 6.10 | 6.10 | qfq | 9,846,764 | 60,295,182 | 0.99% |
| 2025-09-03 | 6.14 | 6.17 | 6.00 | 6.04 | 6.04 | qfq | 8,997,486 | 54,639,973 | -1.63% |
| 2025-09-02 | 6.21 | 6.21 | 6.08 | 6.14 | 6.14 | qfq | 8,459,800 | 51,946,980 | -1.44% |
| 2025-09-01 | 6.13 | 6.29 | 6.08 | 6.23 | 6.23 | qfq | 10,163,665 | 63,193,862 | 1.63% |
| 2025-08-29 | 6.26 | 6.29 | 6.12 | 6.13 | 6.13 | qfq | 11,243,192 | 69,572,038 | -1.92% |
| 2025-08-28 | 6.38 | 6.44 | 6.06 | 6.25 | 6.25 | qfq | 20,315,716 | 126,873,128 | -2.04% |
| 2025-08-27 | 6.41 | 6.64 | 6.38 | 6.38 | 6.38 | qfq | 26,638,656 | 173,672,477 | 0.00% |
| 2025-08-26 | 6.38 | 6.42 | 6.34 | 6.38 | 6.38 | qfq | 9,187,160 | 58,695,885 | -0.16% |
| 2025-08-25 | 6.43 | 6.47 | 6.37 | 6.39 | 6.39 | qfq | 11,223,550 | 71,903,792 | -0.62% |
| 2025-08-22 | 6.47 | 6.47 | 6.38 | 6.43 | 6.43 | qfq | 8,219,340 | 52,720,398 | -0.31% |
| 2025-08-21 | 6.45 | 6.48 | 6.40 | 6.45 | 6.45 | qfq | 10,216,821 | 65,888,367 | 0.16% |
| 2025-08-20 | 6.39 | 6.45 | 6.36 | 6.44 | 6.44 | qfq | 12,111,375 | 77,685,277 | 0.47% |
| 2025-08-19 | 6.25 | 6.42 | 6.24 | 6.41 | 6.41 | qfq | 14,664,399 | 93,310,533 | 2.07% |
| 2025-08-18 | 6.25 | 6.28 | 6.21 | 6.28 | 6.28 | qfq | 9,135,252 | 57,203,826 | 0.64% |
| 2025-08-15 | 6.18 | 6.25 | 6.17 | 6.24 | 6.24 | qfq | 7,041,161 | 43,863,052 | 0.65% |
| 2025-08-14 | 6.31 | 6.34 | 6.20 | 6.20 | 6.20 | qfq | 10,770,779 | 67,415,318 | -1.74% |
| 2025-08-13 | 6.35 | 6.37 | 6.29 | 6.31 | 6.31 | qfq | 8,227,500 | 52,023,060 | -0.47% |
| 2025-08-12 | 6.38 | 6.42 | 6.30 | 6.34 | 6.34 | qfq | 9,173,734 | 58,160,037 | -0.94% |
| 2025-08-11 | 6.26 | 6.40 | 6.24 | 6.40 | 6.40 | qfq | 13,664,101 | 86,883,726 | 2.24% |
| 2025-08-08 | 6.24 | 6.28 | 6.21 | 6.26 | 6.26 | qfq | 7,477,547 | 46,709,931 | 0.00% |
| 2025-08-07 | 6.30 | 6.30 | 6.24 | 6.26 | 6.26 | qfq | 7,003,558 | 43,915,101 | -0.48% |
| 2025-08-06 | 6.33 | 6.33 | 6.22 | 6.29 | 6.29 | qfq | 8,737,801 | 54,711,047 | -0.16% |
| 2025-08-05 | 6.30 | 6.31 | 6.25 | 6.30 | 6.30 | qfq | 8,257,384 | 51,870,774 | 0.16% |
| 2025-08-04 | 6.21 | 6.29 | 6.14 | 6.29 | 6.29 | qfq | 7,716,950 | 48,160,746 | 0.96% |
| 2025-08-01 | 6.21 | 6.26 | 6.20 | 6.23 | 6.23 | qfq | 8,585,151 | 53,549,430 | 0.32% |
| 2025-07-31 | 6.29 | 6.32 | 6.19 | 6.21 | 6.21 | qfq | 9,778,041 | 61,197,427 | -0.96% |
| 2025-07-30 | 6.34 | 6.36 | 6.23 | 6.27 | 6.27 | qfq | 11,464,802 | 72,109,110 | -1.10% |
| 2025-07-29 | 6.40 | 6.44 | 6.28 | 6.34 | 6.34 | qfq | 12,943,402 | 81,850,701 | -0.78% |
| 2025-07-28 | 6.38 | 6.43 | 6.35 | 6.39 | 6.39 | qfq | 11,829,835 | 75,593,381 | 0.16% |
| 2025-07-25 | 6.46 | 6.46 | 6.34 | 6.38 | 6.38 | qfq | 17,959,825 | 114,723,235 | -1.24% |
| 2025-07-24 | 6.52 | 6.54 | 6.40 | 6.46 | 6.46 | qfq | 24,460,608 | 157,672,613 | -0.92% |
| 2025-07-23 | 6.62 | 6.79 | 6.48 | 6.52 | 6.50 | qfq | 43,507,988 | 287,801,214 | -4.68% |
| 2025-07-22 | 6.90 | 7.15 | 6.84 | 6.84 | 6.82 | qfq | 64,853,957 | 448,503,303 | -10.00% |
| 2025-07-21 | 7.60 | 8.42 | 7.32 | 7.60 | 7.58 | qfq | 92,499,168 | 733,221,621 | -1.81% |
| 2025-07-18 | 7.10 | 7.74 | 6.64 | 7.74 | 7.72 | qfq | 77,436,182 | 547,399,425 | 9.94% |
| 2025-07-17 | 7.00 | 7.04 | 7.00 | 7.04 | 7.02 | qfq | 16,069,458 | 112,990,040 | 10.00% |
| 2025-07-16 | 5.85 | 6.40 | 5.76 | 6.40 | 6.39 | qfq | 20,511,791 | 125,920,592 | 9.97% |
| 2025-07-15 | 5.96 | 6.01 | 5.72 | 5.82 | 5.81 | qfq | 24,528,168 | 142,650,201 | -5.06% |
| 2025-07-14 | 5.98 | 6.26 | 5.83 | 6.13 | 6.12 | qfq | 32,740,145 | 197,486,964 | 7.17% |
| 2025-07-11 | 5.67 | 5.74 | 5.64 | 5.72 | 5.71 | qfq | 6,014,950 | 34,296,813 | 0.35% |
| 2025-07-10 | 5.66 | 5.74 | 5.61 | 5.70 | 5.69 | qfq | 7,976,850 | 45,310,465 | 1.60% |
| 2025-07-09 | 5.62 | 5.65 | 5.55 | 5.61 | 5.60 | qfq | 5,698,945 | 31,933,622 | 0.54% |
| 2025-07-08 | 5.56 | 5.60 | 5.51 | 5.58 | 5.57 | qfq | 5,627,600 | 31,313,675 | 0.72% |
| 2025-07-07 | 5.56 | 5.58 | 5.43 | 5.54 | 5.53 | qfq | 5,396,200 | 29,872,037 | 0.91% |
| 2025-07-04 | 5.61 | 5.63 | 5.48 | 5.49 | 5.48 | qfq | 7,699,318 | 42,679,534 | -1.61% |
| 2025-07-03 | 5.49 | 5.61 | 5.47 | 5.58 | 5.57 | qfq | 6,215,417 | 34,501,807 | 1.82% |
| 2025-07-02 | 5.50 | 5.50 | 5.42 | 5.48 | 5.47 | qfq | 3,719,350 | 20,295,611 | 0.00% |
| 2025-07-01 | 5.49 | 5.50 | 5.41 | 5.48 | 5.47 | qfq | 4,205,900 | 22,956,003 | 0.37% |
| 2025-06-30 | 5.53 | 5.54 | 5.45 | 5.46 | 5.45 | qfq | 3,688,000 | 20,166,822 | -0.36% |
| 2025-06-27 | 5.39 | 5.58 | 5.39 | 5.48 | 5.47 | qfq | 6,506,445 | 35,783,138 | 1.29% |
| 2025-06-26 | 5.54 | 5.54 | 5.38 | 5.41 | 5.40 | qfq | 4,761,060 | 25,781,435 | -0.55% |
| 2025-06-25 | 5.48 | 5.48 | 5.35 | 5.44 | 5.43 | qfq | 6,107,100 | 33,059,793 | 0.00% |
| 2025-06-24 | 5.26 | 5.45 | 5.25 | 5.44 | 5.43 | qfq | 8,407,000 | 45,319,863 | 3.62% |
| 2025-06-23 | 5.14 | 5.26 | 5.10 | 5.25 | 5.24 | qfq | 5,352,764 | 27,927,111 | 2.54% |
| 2025-06-20 | 5.14 | 5.21 | 5.10 | 5.12 | 5.11 | qfq | 3,732,700 | 19,237,945 | -0.39% |
| 2025-06-19 | 5.23 | 5.26 | 5.08 | 5.14 | 5.13 | qfq | 5,950,159 | 30,702,703 | -2.28% |
| 2025-06-18 | 5.39 | 5.39 | 5.22 | 5.26 | 5.25 | qfq | 5,802,200 | 30,560,450 | -2.41% |
| 2025-06-17 | 5.28 | 5.44 | 5.28 | 5.39 | 5.38 | qfq | 8,681,554 | 46,612,706 | 2.47% |
| 2025-06-16 | 5.22 | 5.30 | 5.21 | 5.26 | 5.25 | qfq | 4,154,402 | 21,875,899 | -0.57% |
| 2025-06-13 | 5.36 | 5.37 | 5.20 | 5.29 | 5.28 | qfq | 5,604,579 | 29,487,248 | -1.12% |
| 2025-06-12 | 5.39 | 5.40 | 5.29 | 5.35 | 5.34 | qfq | 4,118,800 | 22,023,535 | -0.74% |
| 2025-06-11 | 5.35 | 5.43 | 5.34 | 5.39 | 5.38 | qfq | 3,921,434 | 21,145,954 | 0.19% |
| 2025-06-10 | 5.45 | 5.47 | 5.28 | 5.38 | 5.37 | qfq | 5,740,500 | 30,832,687 | -0.74% |
| 2025-06-09 | 5.37 | 5.43 | 5.31 | 5.42 | 5.41 | qfq | 4,846,850 | 26,069,946 | 1.69% |
| 2025-06-06 | 5.31 | 5.33 | 5.27 | 5.33 | 5.32 | qfq | 2,978,400 | 15,789,656 | 0.57% |
| 2025-06-05 | 5.37 | 5.44 | 5.24 | 5.30 | 5.29 | qfq | 5,455,609 | 29,054,669 | -1.12% |
| 2025-06-04 | 5.35 | 5.39 | 5.31 | 5.36 | 5.35 | qfq | 5,026,100 | 26,879,007 | 0.19% |
| 2025-06-03 | 5.17 | 5.40 | 5.17 | 5.35 | 5.34 | qfq | 10,871,201 | 57,833,741 | 3.28% |
| 2025-05-30 | 5.26 | 5.36 | 5.15 | 5.18 | 5.17 | qfq | 5,930,200 | 31,056,429 | -2.26% |
| 2025-05-29 | 5.19 | 5.32 | 5.13 | 5.30 | 5.29 | qfq | 5,639,300 | 29,742,529 | 1.73% |
| 2025-05-28 | 5.28 | 5.32 | 5.17 | 5.21 | 5.20 | qfq | 5,913,700 | 30,953,935 | -1.88% |
| 2025-05-27 | 5.23 | 5.32 | 5.20 | 5.31 | 5.30 | qfq | 5,640,900 | 29,687,692 | 1.53% |
| 2025-05-26 | 5.15 | 5.25 | 5.08 | 5.23 | 5.22 | qfq | 5,459,547 | 28,357,333 | 1.75% |
| 2025-05-23 | 5.17 | 5.28 | 5.14 | 5.14 | 5.13 | qfq | 5,765,802 | 29,963,381 | -1.15% |
| 2025-05-22 | 5.27 | 5.33 | 5.17 | 5.20 | 5.19 | qfq | 4,320,862 | 22,654,425 | -1.33% |
| 2025-05-21 | 5.29 | 5.29 | 5.22 | 5.27 | 5.26 | qfq | 3,631,056 | 19,102,299 | 0.19% |
| 2025-05-20 | 5.30 | 5.34 | 5.22 | 5.26 | 5.25 | qfq | 4,470,402 | 23,482,974 | -0.38% |
| 2025-05-19 | 5.13 | 5.29 | 5.13 | 5.28 | 5.27 | qfq | 6,958,093 | 36,435,893 | 2.72% |
| 2025-05-16 | 5.16 | 5.21 | 5.11 | 5.14 | 5.13 | qfq | 5,374,502 | 27,667,582 | -0.96% |
| 2025-05-15 | 5.13 | 5.23 | 5.07 | 5.19 | 5.18 | qfq | 8,017,100 | 41,340,202 | 1.17% |
| 2025-05-14 | 5.07 | 5.14 | 5.02 | 5.13 | 5.12 | qfq | 6,378,309 | 32,382,734 | 1.38% |
| 2025-05-13 | 5.12 | 5.15 | 5.04 | 5.06 | 5.05 | qfq | 4,721,976 | 23,974,583 | 0.00% |
| 2025-05-12 | 5.03 | 5.10 | 5.00 | 5.06 | 5.05 | qfq | 6,551,901 | 32,970,923 | 0.60% |
| 2025-05-09 | 5.13 | 5.18 | 5.00 | 5.03 | 5.02 | qfq | 5,988,600 | 30,299,240 | -1.95% |
| 2025-05-08 | 5.08 | 5.16 | 5.03 | 5.13 | 5.12 | qfq | 6,408,243 | 32,739,248 | 0.79% |
| 2025-05-07 | 5.07 | 5.14 | 5.03 | 5.09 | 5.08 | qfq | 8,150,690 | 41,436,899 | 1.19% |
| 2025-05-06 | 4.85 | 5.08 | 4.84 | 5.03 | 5.02 | qfq | 11,619,991 | 57,957,719 | 3.93% |
| 2025-04-30 | 4.80 | 5.06 | 4.78 | 4.84 | 4.83 | qfq | 14,395,255 | 70,360,079 | 2.98% |
| 2025-04-29 | 4.82 | 4.82 | 4.68 | 4.70 | 4.69 | qfq | 11,915,944 | 56,436,388 | -1.05% |
| 2025-04-28 | 4.98 | 5.24 | 4.73 | 4.75 | 4.74 | qfq | 20,194,544 | 100,752,580 | -0.21% |
| 2025-04-25 | 4.76 | 4.93 | 4.74 | 4.76 | 4.75 | qfq | 6,255,500 | 30,205,462 | 0.63% |
| 2025-04-24 | 4.79 | 4.81 | 4.68 | 4.73 | 4.72 | qfq | 4,656,600 | 22,106,736 | -1.25% |
| 2025-04-23 | 4.87 | 4.91 | 4.77 | 4.79 | 4.78 | qfq | 5,007,543 | 24,267,289 | -1.44% |
| 2025-04-22 | 4.80 | 4.89 | 4.76 | 4.86 | 4.85 | qfq | 5,104,750 | 24,644,919 | 1.46% |
| 2025-04-21 | 4.76 | 4.85 | 4.67 | 4.79 | 4.78 | qfq | 5,006,908 | 23,937,041 | 0.63% |
| 2025-04-18 | 4.83 | 4.83 | 4.69 | 4.76 | 4.75 | qfq | 4,212,900 | 20,017,153 | -0.83% |
| 2025-04-17 | 4.75 | 4.84 | 4.71 | 4.80 | 4.79 | qfq | 5,396,400 | 25,929,516 | 1.05% |
| 2025-04-16 | 4.76 | 4.88 | 4.65 | 4.75 | 4.74 | qfq | 6,416,985 | 30,504,411 | -0.63% |
| 2025-04-15 | 4.73 | 4.82 | 4.72 | 4.78 | 4.77 | qfq | 4,441,300 | 21,174,563 | 1.06% |
| 2025-04-14 | 4.71 | 4.84 | 4.70 | 4.73 | 4.72 | qfq | 4,793,002 | 22,845,751 | 1.72% |
| 2025-04-11 | 4.72 | 4.84 | 4.64 | 4.65 | 4.64 | qfq | 5,705,498 | 27,033,105 | -1.48% |
| 2025-04-10 | 4.57 | 4.80 | 4.56 | 4.72 | 4.71 | qfq | 7,967,188 | 37,475,599 | 4.42% |
| 2025-04-09 | 4.30 | 4.61 | 4.05 | 4.52 | 4.51 | qfq | 10,420,321 | 45,131,002 | 2.96% |
| 2025-04-08 | 4.56 | 4.56 | 4.28 | 4.39 | 4.38 | qfq | 11,668,753 | 51,077,232 | -4.57% |
| 2025-04-07 | 4.98 | 4.98 | 4.60 | 4.60 | 4.59 | qfq | 5,837,461 | 27,196,109 | -9.98% |
| 2025-04-03 | 5.02 | 5.15 | 5.02 | 5.11 | 5.10 | qfq | 4,506,427 | 23,018,823 | 0.39% |
| 2025-04-02 | 5.10 | 5.13 | 5.03 | 5.09 | 5.08 | qfq | 4,246,900 | 21,571,295 | -0.20% |
| 2025-04-01 | 5.10 | 5.23 | 5.07 | 5.10 | 5.09 | qfq | 5,323,662 | 27,353,073 | 0.20% |
| 2025-03-31 | 5.19 | 5.21 | 5.04 | 5.09 | 5.08 | qfq | 6,658,122 | 34,060,837 | -1.93% |
| 2025-03-28 | 5.35 | 5.43 | 5.17 | 5.19 | 5.18 | qfq | 5,582,900 | 29,359,101 | -2.99% |
| 2025-03-27 | 5.34 | 5.42 | 5.23 | 5.35 | 5.34 | qfq | 5,528,043 | 29,434,756 | 0.00% |
| 2025-03-26 | 5.12 | 5.37 | 5.12 | 5.35 | 5.34 | qfq | 6,242,890 | 33,143,985 | 3.48% |
| 2025-03-25 | 5.15 | 5.21 | 5.08 | 5.17 | 5.16 | qfq | 5,888,200 | 30,290,785 | 0.00% |
| 2025-03-24 | 5.45 | 5.45 | 5.11 | 5.17 | 5.16 | qfq | 7,536,100 | 39,432,347 | -4.61% |
| 2025-03-21 | 5.42 | 5.50 | 5.35 | 5.42 | 5.41 | qfq | 5,002,700 | 27,130,156 | -0.37% |
| 2025-03-20 | 5.49 | 5.52 | 5.40 | 5.44 | 5.43 | qfq | 4,863,900 | 26,499,554 | -1.09% |
| 2025-03-19 | 5.55 | 5.63 | 5.46 | 5.50 | 5.49 | qfq | 7,911,950 | 43,570,364 | -1.43% |
| 2025-03-18 | 5.55 | 5.74 | 5.47 | 5.58 | 5.57 | qfq | 11,649,100 | 65,404,261 | 1.45% |
| 2025-03-17 | 5.34 | 5.56 | 5.32 | 5.50 | 5.49 | qfq | 10,976,803 | 59,727,149 | 3.38% |
| 2025-03-14 | 5.17 | 5.33 | 5.13 | 5.32 | 5.31 | qfq | 9,629,050 | 50,581,376 | 2.90% |
| 2025-03-13 | 5.18 | 5.20 | 5.08 | 5.17 | 5.16 | qfq | 4,591,500 | 23,592,004 | -0.39% |
| 2025-03-12 | 5.19 | 5.23 | 5.15 | 5.19 | 5.18 | qfq | 5,723,700 | 29,708,217 | 0.00% |
| 2025-03-11 | 5.09 | 5.20 | 5.07 | 5.19 | 5.18 | qfq | 5,514,300 | 28,335,983 | 0.97% |
| 2025-03-10 | 5.09 | 5.24 | 5.09 | 5.14 | 5.13 | qfq | 6,126,352 | 31,624,582 | 1.58% |
| 2025-03-07 | 5.28 | 5.28 | 5.05 | 5.06 | 5.05 | qfq | 10,001,400 | 51,275,100 | -4.35% |
| 2025-03-06 | 5.21 | 5.32 | 5.17 | 5.29 | 5.28 | qfq | 6,760,812 | 35,645,192 | 1.34% |
| 2025-03-05 | 5.26 | 5.32 | 5.09 | 5.22 | 5.21 | qfq | 6,257,007 | 32,301,717 | -1.51% |
| 2025-03-04 | 5.19 | 5.32 | 5.16 | 5.30 | 5.29 | qfq | 4,089,386 | 21,432,900 | 1.73% |
| 2025-03-03 | 5.21 | 5.39 | 5.19 | 5.21 | 5.20 | qfq | 6,013,807 | 31,752,001 | -0.19% |
| 2025-02-28 | 5.32 | 5.32 | 5.20 | 5.22 | 5.21 | qfq | 6,530,300 | 34,363,465 | -2.06% |
| 2025-02-27 | 5.42 | 5.48 | 5.21 | 5.33 | 5.32 | qfq | 8,145,164 | 43,375,701 | -2.02% |
| 2025-02-26 | 5.40 | 5.54 | 5.39 | 5.44 | 5.43 | qfq | 6,092,567 | 33,133,429 | 0.93% |
| 2025-02-25 | 5.39 | 5.53 | 5.34 | 5.39 | 5.38 | qfq | 6,216,970 | 33,885,212 | -0.92% |
| 2025-02-24 | 5.40 | 5.52 | 5.37 | 5.44 | 5.43 | qfq | 5,723,352 | 31,174,424 | 0.55% |
| 2025-02-21 | 5.50 | 5.51 | 5.33 | 5.41 | 5.40 | qfq | 7,603,052 | 41,093,278 | -1.64% |
| 2025-02-20 | 5.48 | 5.54 | 5.40 | 5.50 | 5.49 | qfq | 7,223,652 | 39,704,114 | 0.55% |
| 2025-02-19 | 5.48 | 5.54 | 5.38 | 5.47 | 5.46 | qfq | 7,710,900 | 42,114,341 | -0.91% |
| 2025-02-18 | 5.66 | 5.80 | 5.50 | 5.52 | 5.51 | qfq | 8,806,701 | 49,843,281 | -3.16% |
| 2025-02-17 | 5.46 | 5.94 | 5.46 | 5.70 | 5.69 | qfq | 10,868,668 | 61,936,992 | 4.40% |
| 2025-02-14 | 5.55 | 5.60 | 5.41 | 5.46 | 5.45 | qfq | 4,901,800 | 26,982,445 | -1.62% |
| 2025-02-13 | 5.57 | 5.63 | 5.54 | 5.55 | 5.54 | qfq | 5,571,285 | 31,071,022 | -0.72% |
| 2025-02-12 | 5.48 | 5.59 | 5.41 | 5.59 | 5.58 | qfq | 5,895,600 | 32,505,420 | 2.19% |
| 2025-02-11 | 5.59 | 5.59 | 5.40 | 5.47 | 5.46 | qfq | 5,512,450 | 30,086,055 | -2.15% |
| 2025-02-10 | 5.47 | 5.59 | 5.45 | 5.59 | 5.58 | qfq | 5,840,101 | 32,270,628 | 2.01% |
| 2025-02-07 | 5.34 | 5.56 | 5.33 | 5.48 | 5.47 | qfq | 7,280,650 | 39,838,340 | 2.24% |
| 2025-02-06 | 5.29 | 5.37 | 5.16 | 5.36 | 5.35 | qfq | 5,478,425 | 28,874,178 | 1.32% |
| 2025-02-05 | 5.16 | 5.38 | 5.16 | 5.29 | 5.28 | qfq | 5,907,450 | 31,194,061 | 3.12% |
| 2025-01-27 | 5.23 | 5.36 | 5.11 | 5.13 | 5.12 | qfq | 4,825,300 | 25,190,212 | -1.91% |
| 2025-01-24 | 5.12 | 5.25 | 5.08 | 5.23 | 5.22 | qfq | 6,127,200 | 31,665,626 | 1.95% |
| 2025-01-23 | 5.24 | 5.36 | 5.13 | 5.13 | 5.12 | qfq | 5,294,200 | 27,816,979 | -1.72% |
| 2025-01-22 | 5.35 | 5.39 | 5.19 | 5.22 | 5.21 | qfq | 5,906,730 | 31,086,717 | -2.61% |
| 2025-01-21 | 5.50 | 5.55 | 5.29 | 5.36 | 5.35 | qfq | 8,883,500 | 47,773,900 | -2.55% |
| 2025-01-20 | 5.44 | 5.69 | 5.29 | 5.50 | 5.49 | qfq | 11,619,239 | 63,730,916 | 1.66% |
| 2025-01-17 | 5.59 | 5.67 | 5.36 | 5.41 | 5.40 | qfq | 15,837,209 | 85,946,032 | -3.22% |
| 2025-01-16 | 5.25 | 5.59 | 5.25 | 5.59 | 5.58 | qfq | 4,459,399 | 24,482,601 | 10.04% |
| 2025-01-15 | 5.16 | 5.18 | 5.03 | 5.08 | 5.07 | qfq | 4,297,500 | 21,896,487 | -0.97% |
| 2025-01-14 | 4.92 | 5.16 | 4.87 | 5.13 | 5.12 | qfq | 4,944,250 | 25,049,593 | 4.06% |
| 2025-01-13 | 4.88 | 5.01 | 4.72 | 4.93 | 4.92 | qfq | 5,023,408 | 24,616,066 | 0.82% |
| 2025-01-10 | 5.20 | 5.21 | 4.89 | 4.89 | 4.88 | qfq | 5,237,308 | 26,355,523 | -5.96% |
| 2025-01-09 | 5.12 | 5.30 | 5.08 | 5.20 | 5.19 | qfq | 6,646,164 | 34,687,052 | 0.97% |
| 2025-01-08 | 5.10 | 5.23 | 4.94 | 5.15 | 5.14 | qfq | 7,130,751 | 36,360,691 | 0.98% |
| 2025-01-07 | 4.98 | 5.17 | 4.98 | 5.10 | 5.09 | qfq | 6,008,173 | 30,447,118 | 1.59% |
| 2025-01-06 | 5.13 | 5.17 | 4.87 | 5.02 | 5.01 | qfq | 6,624,700 | 33,233,855 | -3.28% |
| 2025-01-03 | 5.52 | 5.58 | 5.14 | 5.19 | 5.18 | qfq | 7,651,751 | 40,487,845 | -5.12% |
| 2025-01-02 | 5.70 | 5.74 | 5.43 | 5.47 | 5.46 | qfq | 7,105,267 | 39,825,515 | -4.37% |
| 2024-12-31 | 5.98 | 6.06 | 5.69 | 5.72 | 5.71 | qfq | 8,564,300 | 49,961,116 | -4.67% |
| 2024-12-30 | 6.19 | 6.25 | 5.97 | 6.00 | 5.99 | qfq | 8,748,379 | 52,905,988 | -4.31% |
| 2024-12-27 | 6.14 | 6.34 | 5.99 | 6.27 | 6.26 | qfq | 11,211,195 | 69,371,583 | 4.33% |
| 2024-12-26 | 6.14 | 6.19 | 5.99 | 6.01 | 6.00 | qfq | 6,783,500 | 41,194,046 | -1.96% |
| 2024-12-25 | 6.32 | 6.37 | 5.96 | 6.13 | 6.12 | qfq | 11,633,202 | 70,948,400 | -3.62% |
| 2024-12-24 | 6.40 | 6.51 | 6.17 | 6.36 | 6.35 | qfq | 12,177,701 | 77,084,709 | -1.24% |
| 2024-12-23 | 6.79 | 6.80 | 6.43 | 6.44 | 6.43 | qfq | 13,769,701 | 90,350,549 | -5.99% |
| 2024-12-20 | 6.90 | 7.00 | 6.81 | 6.85 | 6.83 | qfq | 17,631,302 | 121,729,193 | -1.01% |
| 2024-12-19 | 7.14 | 7.22 | 6.85 | 6.92 | 6.90 | qfq | 28,286,895 | 197,888,924 | -2.81% |
| 2024-12-18 | 6.51 | 7.12 | 6.33 | 7.12 | 7.10 | qfq | 18,280,361 | 124,536,679 | 10.05% |
| 2024-12-17 | 6.86 | 6.98 | 6.45 | 6.47 | 6.46 | qfq | 14,434,017 | 95,635,611 | -5.69% |
| 2024-12-16 | 6.75 | 7.29 | 6.63 | 6.86 | 6.84 | qfq | 25,815,719 | 179,731,621 | 2.08% |
| 2024-12-13 | 6.88 | 6.94 | 6.72 | 6.72 | 6.70 | qfq | 13,889,653 | 94,513,549 | -3.31% |
| 2024-12-12 | 6.90 | 7.06 | 6.67 | 6.95 | 6.93 | qfq | 22,664,473 | 155,661,559 | 1.61% |
| 2024-12-11 | 6.55 | 7.16 | 6.55 | 6.84 | 6.82 | qfq | 29,487,916 | 202,360,600 | 4.91% |
| 2024-12-10 | 6.90 | 6.90 | 6.50 | 6.52 | 6.50 | qfq | 21,688,078 | 143,677,028 | -3.41% |
| 2024-12-09 | 6.50 | 6.90 | 6.29 | 6.75 | 6.73 | qfq | 32,826,101 | 214,198,932 | 0.90% |
| 2024-12-06 | 6.82 | 6.99 | 6.53 | 6.69 | 6.67 | qfq | 46,387,874 | 311,092,423 | 3.24% |
| 2024-12-05 | 5.89 | 6.48 | 5.83 | 6.48 | 6.47 | qfq | 21,079,096 | 132,773,368 | 10.02% |
| 2024-12-04 | 5.87 | 6.18 | 5.81 | 5.89 | 5.88 | qfq | 15,102,275 | 90,944,734 | 0.17% |
| 2024-12-03 | 5.83 | 5.89 | 5.73 | 5.88 | 5.87 | qfq | 6,162,095 | 35,892,717 | 0.68% |
| 2024-12-02 | 5.58 | 5.84 | 5.56 | 5.84 | 5.83 | qfq | 6,435,091 | 36,933,392 | 4.66% |
| 2024-11-29 | 5.59 | 5.63 | 5.46 | 5.58 | 5.57 | qfq | 6,061,809 | 33,741,706 | -0.18% |
| 2024-11-28 | 5.37 | 5.71 | 5.37 | 5.59 | 5.58 | qfq | 8,901,189 | 49,516,838 | 4.10% |
| 2024-11-27 | 5.37 | 5.39 | 5.14 | 5.37 | 5.36 | qfq | 6,544,248 | 34,404,894 | -0.56% |
| 2024-11-26 | 5.43 | 5.54 | 5.39 | 5.40 | 5.39 | qfq | 4,188,313 | 22,814,043 | -0.92% |
| 2024-11-25 | 5.31 | 5.46 | 5.27 | 5.45 | 5.44 | qfq | 5,004,400 | 26,930,119 | 2.64% |
| 2024-11-22 | 5.62 | 5.63 | 5.31 | 5.31 | 5.30 | qfq | 6,426,600 | 35,311,044 | -5.18% |
| 2024-11-21 | 5.63 | 5.70 | 5.51 | 5.60 | 5.59 | qfq | 5,252,200 | 29,462,446 | -0.71% |
| 2024-11-20 | 5.48 | 5.64 | 5.43 | 5.64 | 5.63 | qfq | 4,947,152 | 27,586,935 | 2.92% |
| 2024-11-19 | 5.40 | 5.50 | 5.35 | 5.48 | 5.47 | qfq | 4,997,650 | 27,123,303 | 1.48% |
| 2024-11-18 | 5.55 | 5.68 | 5.38 | 5.40 | 5.39 | qfq | 6,567,902 | 36,027,474 | -2.70% |
| 2024-11-15 | 5.78 | 5.83 | 5.54 | 5.55 | 5.54 | qfq | 7,212,719 | 41,130,246 | -4.31% |
| 2024-11-14 | 6.08 | 6.10 | 5.79 | 5.80 | 5.79 | qfq | 6,348,900 | 37,432,070 | -3.81% |
| 2024-11-13 | 6.05 | 6.20 | 5.90 | 6.03 | 6.02 | qfq | 7,742,000 | 46,612,228 | -0.50% |
| 2024-11-12 | 6.21 | 6.28 | 6.02 | 6.06 | 6.05 | qfq | 10,661,532 | 65,448,450 | -2.73% |
| 2024-11-11 | 6.00 | 6.28 | 5.96 | 6.23 | 6.22 | qfq | 15,633,069 | 96,499,219 | 3.66% |
| 2024-11-08 | 6.15 | 6.19 | 5.93 | 6.01 | 6.00 | qfq | 12,201,500 | 73,650,053 | -2.12% |
| 2024-11-07 | 5.87 | 6.21 | 5.79 | 6.14 | 6.13 | qfq | 14,939,352 | 90,445,302 | 4.96% |
| 2024-11-06 | 5.93 | 5.96 | 5.79 | 5.85 | 5.84 | qfq | 10,576,024 | 62,089,056 | -1.18% |
| 2024-11-05 | 5.98 | 6.02 | 5.89 | 5.92 | 5.91 | qfq | 13,970,671 | 82,865,629 | -1.50% |
| 2024-11-04 | 5.91 | 6.03 | 5.86 | 6.01 | 6.00 | qfq | 7,531,151 | 44,760,591 | 1.35% |
| 2024-11-01 | 6.05 | 6.22 | 5.91 | 5.93 | 5.92 | qfq | 12,012,382 | 72,415,110 | -2.95% |
| 2024-10-31 | 6.19 | 6.28 | 6.05 | 6.11 | 6.10 | qfq | 17,201,214 | 105,948,298 | -1.13% |
| 2024-10-30 | 5.90 | 6.24 | 5.85 | 6.18 | 6.17 | qfq | 19,741,018 | 120,332,379 | 3.17% |
| 2024-10-29 | 6.05 | 6.12 | 5.80 | 5.99 | 5.98 | qfq | 20,130,637 | 119,640,812 | -1.48% |
| 2024-10-28 | 5.95 | 6.11 | 5.94 | 6.08 | 6.07 | qfq | 19,387,421 | 116,856,851 | 4.11% |
| 2024-10-25 | 5.55 | 5.88 | 5.55 | 5.84 | 5.83 | qfq | 12,676,033 | 73,450,268 | 4.66% |
| 2024-10-24 | 5.50 | 5.63 | 5.49 | 5.58 | 5.57 | qfq | 6,657,229 | 37,084,997 | 0.54% |
| 2024-10-23 | 5.50 | 5.65 | 5.49 | 5.55 | 5.54 | qfq | 11,150,138 | 61,990,803 | 0.91% |
| 2024-10-22 | 5.45 | 5.53 | 5.31 | 5.50 | 5.49 | qfq | 15,750,189 | 85,413,484 | 0.55% |
| 2024-10-21 | 5.29 | 5.55 | 5.24 | 5.47 | 5.46 | qfq | 17,086,045 | 91,969,406 | 3.60% |
| 2024-10-18 | 5.22 | 5.37 | 5.17 | 5.28 | 5.27 | qfq | 9,728,084 | 51,389,210 | 1.93% |
| 2024-10-17 | 5.40 | 5.42 | 5.17 | 5.18 | 5.17 | qfq | 6,161,400 | 32,597,420 | -3.18% |
| 2024-10-16 | 5.24 | 5.43 | 5.19 | 5.35 | 5.34 | qfq | 5,551,251 | 29,632,210 | 0.75% |
| 2024-10-15 | 5.46 | 5.47 | 5.30 | 5.31 | 5.30 | qfq | 6,112,600 | 32,938,673 | -2.75% |
| 2024-10-14 | 5.37 | 5.47 | 5.23 | 5.46 | 5.45 | qfq | 6,705,809 | 36,088,386 | 3.80% |
| 2024-10-11 | 5.47 | 5.48 | 5.18 | 5.26 | 5.25 | qfq | 7,489,977 | 39,901,307 | -4.36% |
| 2024-10-10 | 5.54 | 5.65 | 5.33 | 5.50 | 5.49 | qfq | 11,709,206 | 64,368,005 | -1.26% |
| 2024-10-09 | 6.01 | 6.01 | 5.57 | 5.57 | 5.56 | qfq | 15,260,752 | 87,447,786 | -10.02% |
| 2024-10-08 | 6.49 | 6.50 | 5.81 | 6.19 | 6.18 | qfq | 24,258,483 | 149,462,309 | 4.74% |
| 2024-09-30 | 5.60 | 5.92 | 5.41 | 5.91 | 5.90 | qfq | 19,912,441 | 113,433,403 | 9.85% |
| 2024-09-27 | 5.23 | 5.47 | 5.21 | 5.38 | 5.37 | qfq | 8,131,589 | 43,390,758 | 3.26% |
| 2024-09-26 | 4.95 | 5.22 | 4.93 | 5.21 | 5.20 | qfq | 11,719,219 | 59,674,742 | 5.04% |
| 2024-09-25 | 4.97 | 5.13 | 4.94 | 4.96 | 4.95 | qfq | 11,623,745 | 58,313,817 | -0.20% |
| 2024-09-24 | 4.75 | 4.99 | 4.73 | 4.97 | 4.96 | qfq | 13,925,878 | 67,734,225 | 6.20% |
| 2024-09-23 | 4.67 | 4.72 | 4.59 | 4.68 | 4.67 | qfq | 4,158,064 | 19,323,240 | 0.00% |
| 2024-09-20 | 4.77 | 4.77 | 4.65 | 4.68 | 4.67 | qfq | 5,253,911 | 24,724,066 | -2.30% |
| 2024-09-19 | 4.61 | 4.80 | 4.59 | 4.79 | 4.78 | qfq | 6,363,500 | 30,124,767 | 4.13% |
| 2024-09-18 | 4.51 | 4.62 | 4.49 | 4.60 | 4.59 | qfq | 5,056,111 | 22,993,611 | -0.22% |
| 2024-09-13 | 4.70 | 4.74 | 4.59 | 4.61 | 4.60 | qfq | 5,049,900 | 23,431,247 | -2.74% |
| 2024-09-12 | 4.65 | 4.80 | 4.62 | 4.74 | 4.73 | qfq | 6,981,981 | 33,072,447 | 1.94% |
| 2024-09-11 | 4.73 | 4.74 | 4.62 | 4.65 | 4.64 | qfq | 3,705,900 | 17,289,769 | -1.69% |
| 2024-09-10 | 4.67 | 4.76 | 4.59 | 4.73 | 4.72 | qfq | 5,541,231 | 25,898,080 | 0.42% |
| 2024-09-09 | 4.60 | 4.80 | 4.57 | 4.71 | 4.70 | qfq | 6,627,363 | 31,268,028 | 1.51% |
| 2024-09-06 | 4.73 | 4.75 | 4.62 | 4.64 | 4.63 | qfq | 3,256,781 | 15,235,315 | -2.73% |
| 2024-09-05 | 4.64 | 4.79 | 4.61 | 4.77 | 4.76 | qfq | 6,540,400 | 30,924,052 | 2.80% |
| 2024-09-04 | 4.62 | 4.75 | 4.60 | 4.64 | 4.63 | qfq | 4,650,175 | 21,739,199 | -0.85% |
| 2024-09-03 | 4.65 | 4.69 | 4.59 | 4.68 | 4.67 | qfq | 5,291,600 | 24,571,978 | 0.43% |
| 2024-09-02 | 4.67 | 4.79 | 4.61 | 4.66 | 4.65 | qfq | 8,674,450 | 40,842,376 | -1.27% |
| 2024-08-30 | 4.57 | 4.83 | 4.52 | 4.72 | 4.71 | qfq | 14,211,112 | 66,343,824 | 1.72% |
| 2024-08-29 | 4.55 | 4.83 | 4.50 | 4.64 | 4.63 | qfq | 18,958,574 | 87,820,085 | 2.20% |
| 2024-08-28 | 4.38 | 4.54 | 4.21 | 4.54 | 4.53 | qfq | 8,501,114 | 37,610,639 | 9.93% |
| 2024-08-27 | 4.21 | 4.26 | 4.11 | 4.13 | 4.12 | qfq | 2,394,800 | 9,996,932 | -2.59% |
| 2024-08-26 | 4.13 | 4.31 | 4.13 | 4.24 | 4.23 | qfq | 3,806,500 | 16,155,269 | 2.66% |
| 2024-08-23 | 4.21 | 4.21 | 4.04 | 4.13 | 4.12 | qfq | 3,392,900 | 13,936,904 | -1.20% |
| 2024-08-22 | 4.27 | 4.30 | 4.17 | 4.18 | 4.17 | qfq | 2,147,500 | 9,071,609 | -2.11% |
| 2024-08-21 | 4.24 | 4.30 | 4.21 | 4.27 | 4.26 | qfq | 2,383,400 | 10,154,632 | 0.00% |
| 2024-08-20 | 4.35 | 4.37 | 4.24 | 4.27 | 4.26 | qfq | 2,743,200 | 11,790,388 | -1.61% |
| 2024-08-19 | 4.36 | 4.40 | 4.29 | 4.34 | 4.33 | qfq | 3,217,600 | 14,002,303 | -0.46% |
| 2024-08-16 | 4.49 | 4.52 | 4.36 | 4.36 | 4.35 | qfq | 4,469,900 | 19,749,417 | -2.90% |
| 2024-08-15 | 4.47 | 4.52 | 4.36 | 4.49 | 4.48 | qfq | 4,738,200 | 21,083,362 | 0.45% |
| 2024-08-14 | 4.54 | 4.61 | 4.47 | 4.47 | 4.46 | qfq | 4,167,200 | 18,855,053 | -1.97% |
| 2024-08-13 | 4.50 | 4.57 | 4.40 | 4.56 | 4.55 | qfq | 7,735,345 | 34,702,573 | 0.44% |
| 2024-08-12 | 4.77 | 4.79 | 4.49 | 4.54 | 4.53 | qfq | 10,463,245 | 47,825,647 | -4.62% |
| 2024-08-09 | 4.67 | 4.84 | 4.67 | 4.76 | 4.75 | qfq | 8,230,817 | 39,273,074 | 1.28% |
| 2024-08-08 | 4.69 | 4.78 | 4.62 | 4.70 | 4.69 | qfq | 5,375,800 | 25,204,517 | -0.84% |
| 2024-08-07 | 4.86 | 4.86 | 4.72 | 4.74 | 4.73 | qfq | 6,386,542 | 30,424,217 | -2.47% |
| 2024-08-06 | 4.80 | 4.87 | 4.74 | 4.86 | 4.85 | qfq | 7,731,775 | 37,274,561 | 2.53% |
| 2024-08-05 | 4.83 | 4.94 | 4.73 | 4.74 | 4.73 | qfq | 10,051,032 | 48,644,660 | -3.27% |
| 2024-08-02 | 4.99 | 5.01 | 4.86 | 4.90 | 4.89 | qfq | 11,875,400 | 58,518,306 | -2.58% |
| 2024-08-01 | 4.95 | 5.26 | 4.88 | 5.03 | 5.02 | qfq | 17,571,911 | 88,413,999 | 1.00% |
| 2024-07-31 | 4.82 | 5.16 | 4.74 | 4.98 | 4.97 | qfq | 21,932,355 | 109,495,179 | 3.53% |
| 2024-07-30 | 4.63 | 4.86 | 4.58 | 4.81 | 4.80 | qfq | 16,933,042 | 80,391,171 | 3.22% |
| 2024-07-29 | 4.46 | 4.75 | 4.35 | 4.66 | 4.65 | qfq | 16,352,642 | 75,184,554 | 4.48% |
| 2024-07-26 | 4.49 | 4.58 | 4.41 | 4.46 | 4.45 | qfq | 11,344,900 | 50,782,467 | -2.62% |
| 2024-07-25 | 4.43 | 4.67 | 4.38 | 4.58 | 4.57 | qfq | 15,446,195 | 70,423,656 | 3.85% |
| 2024-07-24 | 4.65 | 4.67 | 4.41 | 4.41 | 4.40 | qfq | 16,012,413 | 71,882,720 | -5.77% |
| 2024-07-23 | 4.64 | 4.85 | 4.59 | 4.68 | 4.66 | qfq | 22,502,381 | 106,372,514 | 0.86% |
| 2024-07-22 | 4.73 | 4.74 | 4.59 | 4.64 | 4.62 | qfq | 21,431,143 | 99,920,804 | -1.90% |
| 2024-07-19 | 4.80 | 5.04 | 4.63 | 4.73 | 4.71 | qfq | 36,551,867 | 176,080,488 | -6.89% |
| 2024-07-18 | 4.67 | 5.08 | 4.62 | 5.08 | 5.06 | qfq | 38,729,430 | 192,269,562 | 9.96% |
| 2024-07-17 | 4.38 | 4.62 | 4.28 | 4.62 | 4.60 | qfq | 9,085,056 | 41,226,934 | 10.00% |
| 2024-07-16 | 4.14 | 4.55 | 4.11 | 4.20 | 4.18 | qfq | 12,863,674 | 55,061,088 | 1.45% |
| 2024-07-15 | 4.23 | 4.24 | 4.11 | 4.14 | 4.12 | qfq | 7,303,400 | 30,273,985 | -2.13% |
| 2024-07-12 | 4.39 | 4.40 | 4.21 | 4.23 | 4.21 | qfq | 13,312,160 | 56,895,472 | -3.86% |
| 2024-07-11 | 4.06 | 4.40 | 4.06 | 4.40 | 4.38 | qfq | 9,687,302 | 41,166,708 | 10.00% |
| 2024-07-10 | 3.86 | 4.06 | 3.79 | 4.00 | 3.98 | qfq | 9,124,600 | 36,213,057 | 2.56% |
| 2024-07-09 | 3.99 | 4.06 | 3.82 | 3.90 | 3.88 | qfq | 7,764,200 | 30,279,407 | -2.26% |
| 2024-07-08 | 4.20 | 4.25 | 3.97 | 3.99 | 3.97 | qfq | 6,560,803 | 26,443,629 | -5.90% |
| 2024-07-05 | 4.17 | 4.31 | 4.08 | 4.24 | 4.22 | qfq | 4,578,198 | 19,375,081 | 1.19% |
| 2024-07-04 | 4.40 | 4.43 | 4.17 | 4.19 | 4.17 | qfq | 4,304,600 | 18,369,987 | -4.99% |
| 2024-07-03 | 4.46 | 4.55 | 4.39 | 4.41 | 4.39 | qfq | 3,950,801 | 17,570,666 | -0.45% |
| 2024-07-02 | 4.36 | 4.51 | 4.32 | 4.43 | 4.41 | qfq | 4,767,700 | 21,220,819 | 1.84% |
| 2024-07-01 | 4.28 | 4.37 | 4.23 | 4.35 | 4.33 | qfq | 3,156,930 | 13,587,265 | 1.87% |
| 2024-06-28 | 4.30 | 4.43 | 4.25 | 4.27 | 4.25 | qfq | 4,139,761 | 17,999,537 | -1.39% |
| 2024-06-27 | 4.42 | 4.48 | 4.32 | 4.33 | 4.31 | qfq | 3,686,700 | 16,142,258 | -2.26% |
| 2024-06-26 | 4.26 | 4.44 | 4.16 | 4.43 | 4.41 | qfq | 4,915,026 | 21,136,383 | 3.50% |
| 2024-06-25 | 4.28 | 4.36 | 4.23 | 4.28 | 4.26 | qfq | 4,219,457 | 18,071,320 | 0.00% |
| 2024-06-24 | 4.47 | 4.47 | 4.26 | 4.28 | 4.26 | qfq | 6,065,903 | 26,320,601 | -5.52% |
| 2024-06-21 | 4.56 | 4.60 | 4.46 | 4.53 | 4.51 | qfq | 4,555,104 | 20,721,727 | 0.44% |
| 2024-06-20 | 4.66 | 4.69 | 4.50 | 4.51 | 4.49 | qfq | 4,210,700 | 19,278,243 | -3.01% |
| 2024-06-19 | 4.69 | 4.71 | 4.59 | 4.65 | 4.63 | qfq | 4,019,500 | 18,680,242 | -0.43% |
| 2024-06-18 | 4.52 | 4.69 | 4.52 | 4.67 | 4.65 | qfq | 3,968,200 | 18,343,656 | 2.41% |
| 2024-06-17 | 4.65 | 4.68 | 4.54 | 4.56 | 4.54 | qfq | 3,603,350 | 16,568,694 | -1.94% |
| 2024-06-14 | 4.63 | 4.68 | 4.53 | 4.65 | 4.63 | qfq | 3,912,306 | 18,135,581 | 0.43% |
| 2024-06-13 | 4.76 | 4.83 | 4.62 | 4.63 | 4.61 | qfq | 5,331,606 | 24,960,822 | -2.53% |
| 2024-06-12 | 4.63 | 4.78 | 4.60 | 4.75 | 4.73 | qfq | 5,534,197 | 26,186,128 | 2.15% |
| 2024-06-11 | 4.61 | 4.68 | 4.49 | 4.65 | 4.63 | qfq | 7,376,200 | 33,986,684 | -0.21% |
| 2024-06-07 | 4.49 | 4.69 | 4.49 | 4.66 | 4.64 | qfq | 9,767,689 | 45,112,467 | 4.02% |
| 2024-06-06 | 4.85 | 4.86 | 4.37 | 4.48 | 4.46 | qfq | 14,220,432 | 64,600,119 | -7.05% |
| 2024-06-05 | 5.05 | 5.09 | 4.81 | 4.82 | 4.80 | qfq | 9,209,070 | 44,998,115 | -5.30% |
| 2024-06-04 | 5.38 | 5.39 | 4.97 | 5.09 | 5.07 | qfq | 13,097,152 | 66,435,379 | -4.68% |
| 2024-06-03 | 5.62 | 5.69 | 5.20 | 5.34 | 5.32 | qfq | 14,669,100 | 78,807,576 | -4.47% |
| 2024-05-31 | 5.89 | 5.95 | 5.56 | 5.59 | 5.57 | qfq | 22,632,050 | 128,347,349 | -5.57% |
| 2024-05-30 | 6.38 | 6.38 | 5.81 | 5.92 | 5.89 | qfq | 35,396,086 | 212,720,123 | 2.07% |
| 2024-05-29 | 5.33 | 5.80 | 5.33 | 5.80 | 5.77 | qfq | 10,288,265 | 57,806,185 | 10.06% |
| 2024-05-28 | 5.21 | 5.40 | 5.15 | 5.27 | 5.25 | qfq | 15,866,667 | 83,878,409 | -0.57% |
| 2024-05-27 | 5.70 | 5.80 | 5.30 | 5.30 | 5.28 | qfq | 25,733,269 | 138,993,177 | -10.02% |
| 2024-05-24 | 6.73 | 6.86 | 5.87 | 5.89 | 5.86 | qfq | 36,991,740 | 232,980,518 | -8.26% |
| 2024-05-23 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | qfq | 4,785,902 | 30,725,491 | 9.93% |
| 2024-05-22 | 5.32 | 5.84 | 5.31 | 5.84 | 5.81 | qfq | 5,619,300 | 32,035,137 | 9.98% |
| 2024-05-21 | 5.41 | 5.42 | 5.28 | 5.31 | 5.29 | qfq | 4,318,315 | 22,978,009 | -1.85% |
| 2024-05-20 | 5.52 | 5.64 | 5.39 | 5.41 | 5.39 | qfq | 6,792,700 | 37,275,916 | -2.52% |
| 2024-05-17 | 5.47 | 5.67 | 5.38 | 5.55 | 5.53 | qfq | 8,812,293 | 48,681,354 | 2.59% |
| 2024-05-16 | 5.29 | 5.49 | 5.29 | 5.41 | 5.39 | qfq | 4,340,800 | 23,526,705 | 1.88% |
| 2024-05-15 | 5.37 | 5.41 | 5.24 | 5.31 | 5.29 | qfq | 3,856,500 | 20,566,284 | -0.93% |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.36 | 5.34 | qfq | 6,239,998 | 33,441,865 | 2.49% |
| 2024-05-13 | 5.45 | 5.45 | 5.19 | 5.23 | 5.21 | qfq | 4,535,020 | 23,911,888 | -4.04% |
| 2024-05-10 | 5.60 | 5.64 | 5.43 | 5.45 | 5.43 | qfq | 4,992,600 | 27,456,953 | -2.15% |
| 2024-05-09 | 5.46 | 5.61 | 5.44 | 5.57 | 5.55 | qfq | 4,393,100 | 24,482,193 | 2.39% |
| 2024-05-08 | 5.51 | 5.66 | 5.42 | 5.44 | 5.42 | qfq | 5,857,700 | 32,289,989 | -1.98% |
| 2024-05-07 | 5.56 | 5.60 | 5.45 | 5.55 | 5.53 | qfq | 4,872,702 | 26,927,853 | 0.00% |
| 2024-05-06 | 5.36 | 5.58 | 5.36 | 5.55 | 5.53 | qfq | 7,652,856 | 41,890,136 | 4.52% |
| 2024-04-30 | 5.52 | 5.56 | 5.20 | 5.31 | 5.29 | qfq | 8,060,570 | 43,024,297 | -3.10% |
| 2024-04-29 | 5.25 | 5.48 | 5.19 | 5.48 | 5.46 | qfq | 8,755,700 | 47,146,821 | 3.40% |
| 2024-04-26 | 5.43 | 5.43 | 5.23 | 5.30 | 5.28 | qfq | 6,458,454 | 34,266,572 | -2.03% |
| 2024-04-25 | 5.25 | 5.59 | 5.22 | 5.41 | 5.39 | qfq | 12,365,816 | 67,208,665 | 2.46% |
| 2024-04-24 | 5.03 | 5.28 | 5.01 | 5.28 | 5.26 | qfq | 8,251,382 | 42,491,842 | 4.76% |
| 2024-04-23 | 5.00 | 5.15 | 4.98 | 5.04 | 5.02 | qfq | 6,098,748 | 30,943,477 | 0.60% |
| 2024-04-22 | 5.10 | 5.14 | 4.88 | 5.01 | 4.99 | qfq | 7,316,116 | 36,715,558 | -1.96% |
| 2024-04-19 | 5.02 | 5.19 | 4.94 | 5.11 | 5.09 | qfq | 10,478,300 | 53,326,994 | 1.59% |
| 2024-04-18 | 5.02 | 5.24 | 4.87 | 5.03 | 5.01 | qfq | 13,971,090 | 70,017,548 | 0.40% |
| 2024-04-17 | 4.63 | 5.04 | 4.63 | 5.01 | 4.99 | qfq | 18,538,890 | 91,433,019 | 5.03% |
| 2024-04-16 | 5.33 | 5.34 | 4.77 | 4.77 | 4.75 | qfq | 9,470,815 | 46,368,806 | -10.00% |
| 2024-04-15 | 5.70 | 5.82 | 5.22 | 5.30 | 5.28 | qfq | 13,284,963 | 72,028,637 | -8.30% |
| 2024-04-12 | 5.95 | 6.00 | 5.77 | 5.78 | 5.75 | qfq | 4,919,950 | 28,806,947 | -2.86% |
| 2024-04-11 | 5.93 | 6.06 | 5.90 | 5.95 | 5.92 | qfq | 5,310,835 | 31,703,818 | -0.50% |
| 2024-04-10 | 6.19 | 6.22 | 5.94 | 5.98 | 5.95 | qfq | 6,284,136 | 37,991,223 | -3.24% |
| 2024-04-09 | 6.00 | 6.25 | 5.98 | 6.18 | 6.15 | qfq | 6,896,719 | 42,112,954 | 1.64% |
| 2024-04-08 | 6.14 | 6.32 | 5.93 | 6.08 | 6.05 | qfq | 12,147,371 | 74,152,346 | -1.30% |
| 2024-04-03 | 6.43 | 6.47 | 6.05 | 6.16 | 6.13 | qfq | 10,731,450 | 66,468,412 | -5.23% |
| 2024-04-02 | 6.61 | 6.66 | 6.43 | 6.50 | 6.47 | qfq | 6,926,650 | 45,142,589 | -1.66% |
| 2024-04-01 | 6.26 | 6.63 | 6.26 | 6.61 | 6.58 | qfq | 7,234,231 | 46,697,940 | 5.59% |
| 2024-03-29 | 6.25 | 6.28 | 6.17 | 6.26 | 6.23 | qfq | 3,436,610 | 21,415,035 | 0.16% |
| 2024-03-28 | 6.26 | 6.32 | 6.18 | 6.25 | 6.22 | qfq | 8,443,641 | 52,804,216 | 0.16% |
| 2024-03-27 | 6.56 | 6.59 | 6.22 | 6.24 | 6.21 | qfq | 6,286,050 | 40,115,774 | -4.73% |
| 2024-03-26 | 6.59 | 6.65 | 6.45 | 6.55 | 6.52 | qfq | 8,316,676 | 54,317,284 | -0.46% |
| 2024-03-25 | 6.94 | 6.98 | 6.55 | 6.58 | 6.55 | qfq | 7,568,194 | 51,265,115 | -4.36% |
| 2024-03-22 | 7.30 | 7.30 | 6.81 | 6.88 | 6.85 | qfq | 8,757,248 | 61,138,995 | -5.36% |
| 2024-03-21 | 7.40 | 7.41 | 7.21 | 7.27 | 7.24 | qfq | 4,253,991 | 31,048,125 | -1.22% |
| 2024-03-20 | 7.34 | 7.39 | 7.27 | 7.36 | 7.33 | qfq | 3,232,987 | 23,729,673 | 0.68% |
| 2024-03-19 | 7.38 | 7.44 | 7.30 | 7.31 | 7.28 | qfq | 3,554,771 | 26,146,232 | -0.95% |
| 2024-03-18 | 7.50 | 7.50 | 7.28 | 7.38 | 7.35 | qfq | 3,773,208 | 27,745,369 | 0.00% |
| 2024-03-15 | 7.22 | 7.38 | 7.21 | 7.38 | 7.35 | qfq | 3,442,688 | 25,209,367 | 1.79% |
| 2024-03-14 | 7.27 | 7.35 | 7.16 | 7.25 | 7.22 | qfq | 3,589,208 | 26,071,622 | -0.14% |
| 2024-03-13 | 7.44 | 7.45 | 7.20 | 7.26 | 7.23 | qfq | 4,253,970 | 30,960,876 | -2.16% |
| 2024-03-12 | 7.30 | 7.43 | 7.27 | 7.42 | 7.39 | qfq | 4,950,447 | 36,391,339 | 1.64% |
| 2024-03-11 | 7.24 | 7.34 | 7.12 | 7.30 | 7.27 | qfq | 3,677,672 | 26,627,433 | 1.96% |
| 2024-03-08 | 7.18 | 7.26 | 7.13 | 7.16 | 7.13 | qfq | 2,658,975 | 19,117,943 | 0.42% |
| 2024-03-07 | 7.24 | 7.32 | 7.12 | 7.13 | 7.10 | qfq | 2,630,377 | 18,980,078 | -0.97% |
| 2024-03-06 | 7.15 | 7.29 | 7.10 | 7.20 | 7.17 | qfq | 3,372,142 | 24,290,705 | 1.55% |
| 2024-03-05 | 7.31 | 7.37 | 7.08 | 7.09 | 7.06 | qfq | 3,913,570 | 28,135,783 | -3.41% |
| 2024-03-04 | 7.43 | 7.45 | 7.28 | 7.34 | 7.31 | qfq | 3,283,900 | 24,135,126 | -0.94% |
| 2024-03-01 | 7.45 | 7.54 | 7.29 | 7.41 | 7.38 | qfq | 3,804,541 | 28,166,903 | -0.27% |
| 2024-02-29 | 7.15 | 7.53 | 7.05 | 7.43 | 7.40 | qfq | 4,067,400 | 29,926,080 | 2.34% |
| 2024-02-28 | 7.66 | 8.00 | 7.19 | 7.26 | 7.23 | qfq | 9,017,600 | 68,598,199 | -5.71% |
| 2024-02-27 | 7.42 | 7.70 | 7.30 | 7.70 | 7.67 | qfq | 4,893,965 | 36,963,513 | 3.63% |
| 2024-02-26 | 7.30 | 7.65 | 7.24 | 7.43 | 7.40 | qfq | 7,941,374 | 58,770,811 | 1.78% |
| 2024-02-23 | 7.09 | 7.33 | 7.03 | 7.30 | 7.27 | qfq | 7,559,570 | 54,353,923 | 3.11% |
| 2024-02-22 | 7.02 | 7.11 | 6.95 | 7.08 | 7.05 | qfq | 4,936,901 | 34,709,636 | 0.43% |
| 2024-02-21 | 6.95 | 7.22 | 6.90 | 7.05 | 7.02 | qfq | 5,589,072 | 39,694,848 | 1.00% |
| 2024-02-20 | 6.97 | 7.06 | 6.80 | 6.98 | 6.95 | qfq | 5,426,544 | 37,821,874 | 0.58% |
| 2024-02-19 | 6.59 | 7.09 | 6.55 | 6.94 | 6.91 | qfq | 7,752,615 | 53,638,371 | 6.12% |
| 2024-02-08 | 6.26 | 6.66 | 5.79 | 6.54 | 6.51 | qfq | 12,856,307 | 80,974,236 | 3.97% |
| 2024-02-07 | 7.00 | 7.00 | 6.29 | 6.29 | 6.26 | qfq | 9,189,416 | 58,834,879 | -10.01% |
| 2024-02-06 | 6.80 | 7.45 | 6.70 | 6.99 | 6.96 | qfq | 8,890,204 | 61,347,400 | -6.05% |
| 2024-02-05 | 8.09 | 8.09 | 7.44 | 7.44 | 7.41 | qfq | 3,932,160 | 29,898,839 | -10.04% |
| 2024-02-02 | 8.40 | 8.40 | 7.79 | 8.27 | 8.23 | qfq | 4,209,194 | 34,190,930 | -2.93% |
| 2024-02-01 | 8.48 | 8.52 | 8.03 | 8.52 | 8.48 | qfq | 5,810,377 | 47,907,393 | -0.12% |
| 2024-01-31 | 8.90 | 8.90 | 8.18 | 8.53 | 8.49 | qfq | 5,251,819 | 44,232,912 | -1.16% |
| 2024-01-30 | 8.74 | 8.84 | 8.57 | 8.63 | 8.59 | qfq | 2,203,500 | 19,173,740 | -1.71% |
| 2024-01-29 | 9.10 | 9.15 | 8.77 | 8.78 | 8.74 | qfq | 3,046,871 | 27,176,841 | -3.09% |
| 2024-01-26 | 8.95 | 9.21 | 8.91 | 9.06 | 9.02 | qfq | 3,086,914 | 28,025,268 | 0.33% |
| 2024-01-25 | 8.69 | 9.18 | 8.69 | 9.03 | 8.99 | qfq | 3,607,523 | 32,429,946 | 2.96% |
| 2024-01-24 | 8.46 | 8.85 | 8.36 | 8.77 | 8.73 | qfq | 3,964,538 | 34,285,519 | 1.62% |
| 2024-01-23 | 8.70 | 8.71 | 8.15 | 8.63 | 8.59 | qfq | 5,646,913 | 47,187,264 | -4.75% |
| 2024-01-22 | 9.17 | 9.18 | 8.25 | 9.06 | 9.02 | qfq | 5,438,760 | 47,481,678 | -1.09% |
| 2024-01-19 | 9.18 | 9.22 | 9.05 | 9.16 | 9.12 | qfq | 2,652,663 | 24,239,232 | 0.00% |
| 2024-01-18 | 8.98 | 9.27 | 8.75 | 9.16 | 9.12 | qfq | 3,907,304 | 35,133,285 | 0.88% |
| 2024-01-17 | 9.24 | 9.24 | 9.02 | 9.08 | 9.04 | qfq | 2,474,704 | 22,552,443 | -1.63% |
| 2024-01-16 | 9.24 | 9.37 | 9.05 | 9.23 | 9.19 | qfq | 2,542,984 | 23,374,114 | -0.11% |
| 2024-01-15 | 9.20 | 9.34 | 9.11 | 9.24 | 9.20 | qfq | 1,488,000 | 13,736,329 | -0.22% |
| 2024-01-12 | 9.28 | 9.35 | 9.20 | 9.26 | 9.22 | qfq | 1,265,400 | 11,729,734 | -0.11% |
| 2024-01-11 | 9.10 | 9.30 | 9.00 | 9.27 | 9.23 | qfq | 2,632,900 | 24,188,400 | 1.42% |
| 2024-01-10 | 9.12 | 9.17 | 8.97 | 9.14 | 9.10 | qfq | 2,398,709 | 21,762,695 | 0.44% |
| 2024-01-09 | 9.09 | 9.15 | 8.99 | 9.10 | 9.06 | qfq | 2,677,036 | 24,280,412 | 0.44% |
| 2024-01-08 | 9.33 | 9.35 | 9.00 | 9.06 | 9.02 | qfq | 2,065,037 | 18,848,503 | -1.84% |
| 2024-01-05 | 9.38 | 9.47 | 9.18 | 9.23 | 9.19 | qfq | 2,155,766 | 20,055,202 | -1.28% |
| 2024-01-04 | 9.41 | 9.42 | 9.20 | 9.35 | 9.31 | qfq | 2,037,866 | 18,973,091 | -0.11% |
| 2024-01-03 | 9.48 | 9.50 | 9.35 | 9.36 | 9.32 | qfq | 1,586,500 | 14,955,869 | -1.06% |
| 2024-01-02 | 9.43 | 9.50 | 9.37 | 9.46 | 9.42 | qfq | 1,750,950 | 16,503,325 | 0.64% |
| 2023-12-29 | 9.45 | 9.50 | 9.33 | 9.40 | 9.36 | qfq | 1,945,700 | 18,309,786 | -0.53% |
| 2023-12-28 | 9.24 | 9.67 | 9.13 | 9.45 | 9.41 | qfq | 2,946,950 | 27,776,585 | 1.94% |
| 2023-12-27 | 9.18 | 9.30 | 8.98 | 9.27 | 9.23 | qfq | 2,779,100 | 25,363,113 | 1.64% |
| 2023-12-26 | 9.22 | 9.26 | 9.10 | 9.12 | 9.08 | qfq | 1,390,900 | 12,754,865 | -1.08% |
| 2023-12-25 | 9.27 | 9.31 | 9.15 | 9.22 | 9.18 | qfq | 1,653,564 | 15,239,489 | -1.07% |
| 2023-12-22 | 9.29 | 9.51 | 9.23 | 9.32 | 9.28 | qfq | 2,503,400 | 23,362,495 | 0.22% |
| 2023-12-21 | 9.25 | 9.36 | 9.06 | 9.30 | 9.26 | qfq | 2,517,000 | 23,132,691 | 0.54% |
| 2023-12-20 | 9.47 | 9.53 | 9.25 | 9.25 | 9.21 | qfq | 3,639,390 | 33,957,593 | -3.65% |
| 2023-12-19 | 9.79 | 9.79 | 9.21 | 9.60 | 9.56 | qfq | 5,308,550 | 50,197,938 | -1.74% |
| 2023-12-18 | 9.92 | 9.94 | 9.68 | 9.77 | 9.73 | qfq | 3,308,025 | 32,309,380 | -2.01% |
| 2023-12-15 | 10.01 | 10.03 | 9.89 | 9.97 | 9.93 | qfq | 2,216,700 | 22,047,171 | 0.20% |
| 2023-12-14 | 10.02 | 10.04 | 9.92 | 9.95 | 9.91 | qfq | 1,585,330 | 15,810,231 | -0.70% |
| 2023-12-13 | 10.07 | 10.13 | 9.98 | 10.02 | 9.98 | qfq | 1,614,800 | 16,198,846 | -0.40% |
| 2023-12-12 | 9.93 | 10.08 | 9.93 | 10.06 | 10.02 | qfq | 1,405,250 | 14,061,033 | 0.60% |
| 2023-12-11 | 9.91 | 10.02 | 9.80 | 10.00 | 9.96 | qfq | 3,081,412 | 30,610,282 | 0.20% |
| 2023-12-08 | 10.06 | 10.10 | 9.94 | 9.98 | 9.94 | qfq | 2,475,432 | 24,749,594 | -1.09% |
| 2023-12-07 | 10.08 | 10.10 | 9.98 | 10.09 | 10.05 | qfq | 2,333,639 | 23,483,513 | -0.10% |
| 2023-12-06 | 10.02 | 10.12 | 9.91 | 10.10 | 10.06 | qfq | 2,334,276 | 23,479,809 | 1.00% |
| 2023-12-05 | 10.23 | 10.24 | 10.00 | 10.00 | 9.96 | qfq | 1,666,528 | 16,853,110 | -1.77% |
| 2023-12-04 | 10.21 | 10.26 | 10.16 | 10.18 | 10.13 | qfq | 1,719,400 | 17,549,707 | -0.10% |
| 2023-12-01 | 10.20 | 10.23 | 10.14 | 10.19 | 10.14 | qfq | 2,129,486 | 21,685,020 | 0.10% |
| 2023-11-30 | 10.16 | 10.24 | 10.13 | 10.18 | 10.13 | qfq | 1,380,390 | 14,052,804 | -0.10% |
| 2023-11-29 | 10.28 | 10.32 | 10.19 | 10.19 | 10.14 | qfq | 1,395,590 | 14,292,006 | -0.78% |
| 2023-11-28 | 10.25 | 10.28 | 10.16 | 10.27 | 10.22 | qfq | 1,284,877 | 13,148,621 | 0.39% |
| 2023-11-27 | 10.28 | 10.33 | 10.20 | 10.23 | 10.18 | qfq | 2,183,700 | 22,377,739 | -0.58% |
| 2023-11-24 | 10.37 | 10.38 | 10.28 | 10.29 | 10.24 | qfq | 1,512,100 | 15,600,551 | -0.87% |
| 2023-11-23 | 10.45 | 10.45 | 10.28 | 10.38 | 10.33 | qfq | 1,494,344 | 15,452,381 | 0.29% |
| 2023-11-22 | 10.29 | 10.46 | 10.25 | 10.35 | 10.30 | qfq | 2,396,586 | 24,856,745 | 0.58% |
| 2023-11-21 | 10.38 | 10.50 | 10.26 | 10.29 | 10.24 | qfq | 2,708,786 | 28,055,772 | -1.25% |
| 2023-11-20 | 10.29 | 10.52 | 10.20 | 10.42 | 10.37 | qfq | 5,502,206 | 57,056,105 | 1.86% |
| 2023-11-17 | 10.13 | 10.30 | 9.99 | 10.23 | 10.18 | qfq | 3,370,115 | 34,278,361 | 1.39% |
| 2023-11-16 | 10.16 | 10.22 | 10.09 | 10.09 | 10.05 | qfq | 2,220,883 | 22,530,401 | -0.98% |
| 2023-11-15 | 10.21 | 10.27 | 10.15 | 10.19 | 10.14 | qfq | 2,808,054 | 28,666,654 | 0.00% |
| 2023-11-14 | 10.45 | 10.47 | 10.13 | 10.19 | 10.14 | qfq | 3,434,600 | 35,276,502 | -0.97% |
| 2023-11-13 | 10.18 | 10.36 | 10.12 | 10.29 | 10.24 | qfq | 5,912,900 | 60,599,262 | 1.08% |
| 2023-11-10 | 10.13 | 10.23 | 10.12 | 10.18 | 10.13 | qfq | 1,518,367 | 15,443,844 | -0.10% |
| 2023-11-09 | 10.34 | 10.35 | 10.15 | 10.19 | 10.14 | qfq | 2,221,183 | 22,708,207 | -0.97% |
| 2023-11-08 | 10.38 | 10.46 | 10.28 | 10.29 | 10.24 | qfq | 2,396,329 | 24,786,205 | -0.96% |
| 2023-11-07 | 10.12 | 10.50 | 10.12 | 10.39 | 10.34 | qfq | 3,530,913 | 36,487,274 | 0.10% |
| 2023-11-06 | 10.08 | 10.52 | 10.05 | 10.38 | 10.33 | qfq | 4,228,314 | 43,558,593 | 2.87% |
| 2023-11-03 | 10.10 | 10.18 | 10.03 | 10.09 | 10.05 | qfq | 3,036,015 | 30,655,054 | -0.20% |
| 2023-11-02 | 10.12 | 10.22 | 10.04 | 10.11 | 10.07 | qfq | 2,332,974 | 23,568,818 | -0.59% |
| 2023-11-01 | 10.14 | 10.28 | 9.78 | 10.17 | 10.12 | qfq | 6,132,071 | 61,590,000 | 0.10% |
| 2023-10-31 | 10.45 | 10.48 | 10.14 | 10.16 | 10.11 | qfq | 6,065,123 | 62,151,963 | -2.03% |
| 2023-10-30 | 10.02 | 10.41 | 9.81 | 10.37 | 10.32 | qfq | 7,875,506 | 79,569,690 | 3.49% |
| 2023-10-27 | 9.73 | 10.11 | 9.56 | 10.02 | 9.98 | qfq | 11,091,862 | 109,741,930 | 1.21% |
| 2023-10-26 | 9.50 | 9.98 | 9.29 | 9.90 | 9.86 | qfq | 18,158,403 | 173,899,211 | -0.30% |
| 2023-10-25 | 10.18 | 10.18 | 9.29 | 9.93 | 9.89 | qfq | 24,558,821 | 234,428,005 | -3.78% |
| 2023-10-24 | 11.22 | 11.26 | 10.13 | 10.32 | 10.27 | qfq | 16,505,207 | 170,385,700 | -8.35% |
| 2023-10-23 | 12.52 | 12.52 | 11.25 | 11.26 | 11.21 | qfq | 10,799,390 | 125,723,914 | -9.92% |
| 2023-10-20 | 12.50 | 12.67 | 12.43 | 12.50 | 12.44 | qfq | 6,160,305 | 77,082,649 | 0.40% |
| 2023-10-19 | 12.43 | 12.59 | 12.36 | 12.45 | 12.39 | qfq | 9,199,419 | 114,644,821 | 0.24% |
| 2023-10-18 | 12.55 | 12.57 | 12.29 | 12.42 | 12.36 | qfq | 8,230,159 | 101,931,893 | 0.32% |
| 2023-10-17 | 11.79 | 12.50 | 11.79 | 12.38 | 12.33 | qfq | 11,817,944 | 145,046,852 | 4.65% |
| 2023-10-16 | 11.47 | 11.85 | 11.46 | 11.83 | 11.78 | qfq | 5,051,943 | 59,256,751 | 3.05% |
| 2023-10-13 | 11.47 | 11.59 | 11.40 | 11.48 | 11.43 | qfq | 3,797,690 | 43,478,664 | 0.09% |
| 2023-10-12 | 11.43 | 11.54 | 11.32 | 11.47 | 11.42 | qfq | 2,685,019 | 30,687,815 | 0.53% |
| 2023-10-11 | 11.27 | 11.50 | 11.27 | 11.41 | 11.36 | qfq | 2,846,400 | 32,467,264 | 0.62% |
| 2023-10-10 | 11.39 | 11.54 | 11.19 | 11.34 | 11.29 | qfq | 4,781,900 | 54,236,818 | 0.35% |
| 2023-10-09 | 12.16 | 12.18 | 11.30 | 11.30 | 11.25 | qfq | 11,315,800 | 131,207,056 | -7.38% |
| 2023-09-28 | 11.57 | 12.24 | 11.54 | 12.20 | 12.15 | qfq | 8,022,864 | 95,893,298 | 5.35% |
| 2023-09-27 | 11.56 | 11.65 | 11.45 | 11.58 | 11.53 | qfq | 5,449,300 | 62,713,104 | 0.70% |
| 2023-09-26 | 11.37 | 11.56 | 11.35 | 11.50 | 11.45 | qfq | 5,288,321 | 60,558,580 | 1.05% |
| 2023-09-25 | 11.33 | 11.38 | 11.21 | 11.38 | 11.33 | qfq | 2,770,121 | 31,288,275 | 0.18% |
| 2023-09-22 | 11.49 | 11.49 | 11.34 | 11.36 | 11.31 | qfq | 4,369,000 | 49,773,956 | -0.79% |
| 2023-09-21 | 11.49 | 11.49 | 11.38 | 11.45 | 11.40 | qfq | 2,015,100 | 23,020,600 | 0.00% |
| 2023-09-20 | 11.54 | 11.54 | 11.45 | 11.45 | 11.40 | qfq | 2,699,466 | 30,996,164 | -0.61% |
| 2023-09-19 | 11.55 | 11.64 | 11.48 | 11.52 | 11.47 | qfq | 4,517,700 | 52,259,270 | 0.09% |
| 2023-09-18 | 11.50 | 11.54 | 11.37 | 11.51 | 11.46 | qfq | 4,614,900 | 52,836,504 | -0.17% |
| 2023-09-15 | 11.55 | 11.56 | 11.49 | 11.53 | 11.48 | qfq | 3,301,500 | 38,048,213 | 0.00% |
| 2023-09-14 | 11.56 | 11.59 | 11.48 | 11.53 | 11.48 | qfq | 2,635,527 | 30,418,037 | -0.43% |
| 2023-09-13 | 11.59 | 11.71 | 11.47 | 11.58 | 11.53 | qfq | 4,514,900 | 52,111,407 | -0.17% |
| 2023-09-12 | 11.61 | 11.65 | 11.57 | 11.60 | 11.55 | qfq | 2,581,101 | 29,969,886 | -0.17% |
| 2023-09-11 | 11.61 | 11.62 | 11.44 | 11.62 | 11.57 | qfq | 2,698,700 | 31,205,647 | 0.17% |
| 2023-09-08 | 11.55 | 11.61 | 11.52 | 11.60 | 11.55 | qfq | 2,045,000 | 23,664,495 | 0.17% |
| 2023-09-07 | 11.53 | 11.62 | 11.46 | 11.58 | 11.53 | qfq | 5,807,395 | 67,097,853 | 0.43% |
| 2023-09-06 | 11.52 | 11.58 | 11.51 | 11.53 | 11.48 | qfq | 2,710,010 | 31,262,818 | -0.26% |
| 2023-09-05 | 11.56 | 11.64 | 11.52 | 11.56 | 11.51 | qfq | 3,722,400 | 42,996,272 | 0.17% |
| 2023-09-04 | 11.66 | 11.81 | 11.50 | 11.54 | 11.49 | qfq | 3,477,000 | 40,267,965 | -1.03% |
| 2023-09-01 | 11.60 | 11.69 | 11.53 | 11.66 | 11.61 | qfq | 2,456,154 | 28,544,358 | 0.78% |
| 2023-08-31 | 11.46 | 11.73 | 11.43 | 11.57 | 11.52 | qfq | 4,253,552 | 49,246,961 | 0.61% |
| 2023-08-30 | 11.55 | 11.56 | 11.42 | 11.50 | 11.45 | qfq | 3,571,950 | 41,015,690 | -0.35% |
| 2023-08-29 | 11.46 | 11.56 | 11.33 | 11.54 | 11.49 | qfq | 4,408,300 | 50,589,244 | 0.70% |
| 2023-08-28 | 12.29 | 12.29 | 11.33 | 11.46 | 11.41 | qfq | 8,602,715 | 98,997,741 | -0.61% |
| 2023-08-25 | 11.55 | 11.60 | 11.42 | 11.53 | 11.48 | qfq | 3,698,759 | 42,569,141 | -0.35% |
| 2023-08-24 | 11.55 | 11.57 | 11.46 | 11.57 | 11.52 | qfq | 2,887,643 | 33,247,237 | 0.70% |
| 2023-08-23 | 11.56 | 11.63 | 11.43 | 11.49 | 11.44 | qfq | 2,916,895 | 33,561,181 | -0.78% |
| 2023-08-22 | 11.60 | 11.65 | 11.50 | 11.58 | 11.53 | qfq | 2,549,684 | 29,459,685 | -0.17% |
| 2023-08-21 | 11.66 | 11.66 | 11.37 | 11.60 | 11.55 | qfq | 3,427,967 | 39,527,387 | -0.68% |
| 2023-08-18 | 11.67 | 11.71 | 11.55 | 11.68 | 11.63 | qfq | 4,133,195 | 48,045,841 | 0.69% |
| 2023-08-17 | 11.72 | 11.78 | 11.59 | 11.60 | 11.55 | qfq | 3,136,100 | 36,534,930 | -1.02% |
| 2023-08-16 | 11.85 | 11.97 | 11.64 | 11.72 | 11.67 | qfq | 2,403,700 | 28,212,408 | -1.01% |
| 2023-08-15 | 11.80 | 11.87 | 11.69 | 11.84 | 11.76 | qfq | 2,502,890 | 29,488,324 | 0.34% |
| 2023-08-14 | 11.93 | 11.95 | 11.64 | 11.80 | 11.72 | qfq | 2,885,024 | 33,957,941 | -1.50% |
| 2023-08-11 | 12.20 | 12.21 | 11.91 | 11.98 | 11.90 | qfq | 4,436,512 | 53,169,772 | -1.80% |
| 2023-08-10 | 12.20 | 12.37 | 12.03 | 12.20 | 12.12 | qfq | 3,248,192 | 39,513,218 | -0.57% |
| 2023-08-09 | 12.39 | 12.44 | 12.21 | 12.27 | 12.18 | qfq | 3,075,239 | 37,777,159 | -1.21% |
| 2023-08-08 | 12.42 | 12.48 | 12.35 | 12.42 | 12.33 | qfq | 4,744,171 | 58,873,224 | -0.40% |
| 2023-08-07 | 12.46 | 12.62 | 12.23 | 12.47 | 12.38 | qfq | 9,939,461 | 122,985,308 | 0.00% |
| 2023-08-04 | 13.10 | 13.16 | 12.38 | 12.47 | 12.38 | qfq | 13,918,433 | 176,233,404 | -5.24% |
| 2023-08-03 | 13.27 | 13.50 | 13.01 | 13.16 | 13.07 | qfq | 14,935,503 | 197,719,948 | -0.08% |
| 2023-08-02 | 12.96 | 13.25 | 12.96 | 13.17 | 13.08 | qfq | 11,882,744 | 155,496,932 | 1.62% |
| 2023-08-01 | 12.78 | 13.12 | 12.68 | 12.96 | 12.87 | qfq | 10,959,250 | 141,763,012 | 1.81% |
| 2023-07-31 | 12.51 | 12.75 | 12.48 | 12.73 | 12.64 | qfq | 8,232,342 | 104,036,420 | 1.68% |
| 2023-07-28 | 12.40 | 12.62 | 12.23 | 12.52 | 12.43 | qfq | 7,270,324 | 90,270,653 | 1.79% |
| 2023-07-27 | 12.36 | 12.36 | 12.26 | 12.30 | 12.21 | qfq | 1,586,701 | 19,530,104 | -0.08% |
| 2023-07-26 | 12.40 | 12.40 | 12.30 | 12.31 | 12.22 | qfq | 1,614,667 | 19,934,702 | -0.65% |
| 2023-07-25 | 12.42 | 12.42 | 12.34 | 12.39 | 12.30 | qfq | 4,071,899 | 50,402,673 | 0.16% |
| 2023-07-24 | 12.36 | 12.42 | 12.28 | 12.37 | 12.28 | qfq | 3,155,698 | 39,001,762 | 0.08% |
| 2023-07-21 | 12.32 | 12.47 | 12.27 | 12.36 | 12.27 | qfq | 2,393,958 | 29,553,672 | 0.16% |
| 2023-07-20 | 12.38 | 12.41 | 12.29 | 12.34 | 12.25 | qfq | 3,348,639 | 41,341,653 | -0.08% |
| 2023-07-19 | 12.34 | 12.50 | 12.25 | 12.35 | 12.26 | qfq | 2,577,905 | 31,827,878 | 0.00% |
| 2023-07-18 | 12.59 | 12.59 | 12.34 | 12.35 | 12.26 | qfq | 2,619,700 | 32,515,180 | -1.67% |
| 2023-07-17 | 12.60 | 12.61 | 12.45 | 12.56 | 12.47 | qfq | 3,967,645 | 49,831,614 | 0.00% |