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
天洋新材603330.SH
最近收盘价6.732026-07-17
最近交易日2026-07-17
成交量（股）24,607,452
成交额（元）170,934,642
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.0802 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 7.21 | 7.31 | 6.63 | 6.73 | 6.73 | qfq | 24,607,452 | 170,934,642 | -7.30% |
| 2026-07-16 | 7.29 | 7.50 | 7.21 | 7.26 | 7.26 | qfq | 23,053,200 | 169,564,837 | -2.55% |
| 2026-07-15 | 7.27 | 8.00 | 7.01 | 7.45 | 7.45 | qfq | 32,733,452 | 248,729,933 | 2.48% |
| 2026-07-14 | 7.15 | 7.34 | 7.01 | 7.27 | 7.27 | qfq | 20,554,200 | 147,104,707 | 1.68% |
| 2026-07-13 | 7.73 | 7.93 | 7.12 | 7.15 | 7.15 | qfq | 29,597,768 | 219,760,808 | -8.68% |
| 2026-07-10 | 8.02 | 8.57 | 7.83 | 7.83 | 7.83 | qfq | 31,988,349 | 260,103,924 | -1.63% |
| 2026-07-09 | 7.97 | 8.08 | 7.60 | 7.96 | 7.96 | qfq | 22,967,465 | 179,920,002 | 0.63% |
| 2026-07-08 | 8.28 | 8.50 | 7.82 | 7.91 | 7.91 | qfq | 32,023,505 | 257,046,423 | -5.95% |
| 2026-07-07 | 8.39 | 8.85 | 8.32 | 8.41 | 8.41 | qfq | 31,673,940 | 270,129,835 | -2.21% |
| 2026-07-06 | 8.76 | 9.07 | 8.57 | 8.60 | 8.60 | qfq | 31,730,715 | 276,966,331 | -1.71% |
| 2026-07-03 | 8.75 | 8.97 | 8.53 | 8.75 | 8.75 | qfq | 47,277,446 | 411,932,032 | -1.69% |
| 2026-07-02 | 8.26 | 9.30 | 8.26 | 8.90 | 8.90 | qfq | 70,089,383 | 625,017,548 | 4.58% |
| 2026-07-01 | 8.02 | 8.51 | 7.96 | 8.51 | 8.51 | qfq | 36,726,159 | 304,022,450 | 9.95% |
| 2026-06-30 | 7.36 | 8.10 | 7.32 | 7.74 | 7.74 | qfq | 41,327,868 | 321,589,943 | 5.16% |
| 2026-06-29 | 7.47 | 7.73 | 7.20 | 7.36 | 7.36 | qfq | 29,230,763 | 217,256,631 | -3.03% |
| 2026-06-26 | 7.58 | 7.90 | 7.42 | 7.59 | 7.59 | qfq | 29,091,751 | 223,246,345 | -0.52% |
| 2026-06-25 | 7.94 | 8.10 | 7.54 | 7.63 | 7.63 | qfq | 34,610,960 | 266,215,927 | -3.54% |
| 2026-06-24 | 8.12 | 8.14 | 7.70 | 7.91 | 7.91 | qfq | 44,307,896 | 349,513,473 | -4.70% |
| 2026-06-23 | 7.80 | 8.56 | 7.73 | 8.30 | 8.30 | qfq | 60,170,672 | 492,118,369 | 4.93% |
| 2026-06-22 | 7.60 | 7.91 | 7.41 | 7.91 | 7.91 | qfq | 38,522,510 | 296,054,675 | 1.93% |
| 2026-06-18 | 7.99 | 7.99 | 7.48 | 7.76 | 7.76 | qfq | 40,029,782 | 307,696,148 | -3.60% |
| 2026-06-17 | 8.00 | 8.14 | 7.90 | 8.05 | 8.05 | qfq | 40,119,150 | 322,429,285 | -1.35% |
| 2026-06-16 | 8.39 | 8.56 | 8.04 | 8.16 | 8.16 | qfq | 45,514,583 | 372,989,005 | -2.51% |
| 2026-06-15 | 8.54 | 8.77 | 8.21 | 8.37 | 8.37 | qfq | 53,105,581 | 445,113,663 | -1.99% |
| 2026-06-12 | 8.85 | 9.23 | 8.39 | 8.54 | 8.54 | qfq | 52,655,645 | 456,309,671 | -3.39% |
| 2026-06-11 | 8.66 | 8.91 | 8.50 | 8.84 | 8.84 | qfq | 65,345,904 | 568,509,877 | -1.78% |
| 2026-06-10 | 8.50 | 9.28 | 8.31 | 9.00 | 9.00 | qfq | 112,006,453 | 995,670,554 | 5.51% |
| 2026-06-09 | 7.59 | 8.53 | 7.35 | 8.53 | 8.53 | qfq | 89,451,040 | 713,607,400 | 10.06% |
| 2026-06-08 | 7.75 | 8.21 | 7.75 | 7.75 | 7.75 | qfq | 91,019,487 | 719,577,735 | -9.99% |
| 2026-06-05 | 10.15 | 10.35 | 8.54 | 8.61 | 8.61 | qfq | 146,545,589 | 1,393,483,223 | -8.50% |
| 2026-06-04 | 8.55 | 9.41 | 8.25 | 9.41 | 9.41 | qfq | 89,464,662 | 807,779,402 | 10.06% |
| 2026-06-03 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | qfq | 11,836,621 | 101,203,110 | 10.04% |
| 2026-06-02 | 7.10 | 7.77 | 6.90 | 7.77 | 7.77 | qfq | 46,527,667 | 343,023,030 | 10.06% |
| 2026-06-01 | 6.43 | 7.06 | 6.43 | 7.06 | 7.06 | qfq | 12,760,812 | 88,928,429 | 9.97% |
| 2026-05-29 | 6.75 | 6.81 | 6.36 | 6.42 | 6.42 | qfq | 16,268,964 | 106,045,455 | -5.59% |
| 2026-05-28 | 6.85 | 7.03 | 6.62 | 6.80 | 6.80 | qfq | 14,642,891 | 99,494,207 | -0.87% |
| 2026-05-27 | 7.01 | 7.27 | 6.82 | 6.86 | 6.86 | qfq | 20,917,959 | 146,490,359 | -2.00% |
| 2026-05-26 | 6.99 | 7.35 | 6.85 | 7.00 | 7.00 | qfq | 26,033,423 | 184,445,574 | -3.05% |
| 2026-05-25 | 6.96 | 7.45 | 6.76 | 7.22 | 7.22 | qfq | 25,128,006 | 179,867,334 | 4.03% |
| 2026-05-22 | 6.67 | 7.03 | 6.55 | 6.94 | 6.94 | qfq | 11,451,084 | 78,377,642 | 4.52% |
| 2026-05-21 | 6.94 | 7.08 | 6.63 | 6.64 | 6.64 | qfq | 10,623,730 | 73,055,868 | -3.21% |
| 2026-05-20 | 6.93 | 6.93 | 6.81 | 6.86 | 6.86 | qfq | 5,549,860 | 38,087,515 | -1.86% |
| 2026-05-19 | 6.93 | 7.05 | 6.85 | 6.99 | 6.99 | qfq | 8,500,970 | 59,046,738 | 1.45% |
| 2026-05-18 | 6.96 | 6.98 | 6.80 | 6.89 | 6.89 | qfq | 8,881,220 | 61,075,391 | -1.01% |
| 2026-05-15 | 7.05 | 7.14 | 6.88 | 6.96 | 6.96 | qfq | 8,631,831 | 60,286,331 | -1.69% |
| 2026-05-14 | 7.10 | 7.16 | 6.96 | 7.08 | 7.08 | qfq | 7,216,648 | 50,926,970 | 0.71% |
| 2026-05-13 | 7.08 | 7.14 | 6.96 | 7.03 | 7.03 | qfq | 8,077,571 | 56,895,826 | -0.42% |
| 2026-05-12 | 7.19 | 7.19 | 6.92 | 7.06 | 7.06 | qfq | 10,181,071 | 71,514,696 | -1.81% |
| 2026-05-11 | 7.28 | 7.30 | 7.12 | 7.19 | 7.19 | qfq | 8,677,546 | 62,353,984 | -0.14% |
| 2026-05-08 | 7.21 | 7.31 | 7.17 | 7.20 | 7.20 | qfq | 7,659,255 | 55,310,169 | -0.41% |
| 2026-05-07 | 7.40 | 7.43 | 7.21 | 7.23 | 7.23 | qfq | 12,325,368 | 90,249,429 | -2.17% |
| 2026-05-06 | 7.42 | 7.48 | 7.32 | 7.39 | 7.39 | qfq | 8,529,127 | 62,960,600 | -0.14% |
| 2026-04-30 | 7.40 | 7.52 | 7.32 | 7.40 | 7.40 | qfq | 7,193,920 | 53,386,580 | 0.00% |
| 2026-04-29 | 7.27 | 7.43 | 7.26 | 7.40 | 7.40 | qfq | 9,402,274 | 69,513,356 | 1.09% |
| 2026-04-28 | 7.28 | 7.45 | 7.24 | 7.32 | 7.32 | qfq | 7,783,460 | 56,930,923 | 0.55% |
| 2026-04-27 | 7.18 | 7.32 | 7.07 | 7.28 | 7.28 | qfq | 10,089,829 | 72,808,268 | 2.10% |
| 2026-04-24 | 7.24 | 7.26 | 7.00 | 7.13 | 7.13 | qfq | 10,117,400 | 71,880,152 | -1.52% |
| 2026-04-23 | 7.22 | 7.43 | 7.19 | 7.24 | 7.24 | qfq | 12,817,316 | 93,408,324 | 1.26% |
| 2026-04-22 | 7.08 | 7.28 | 7.00 | 7.15 | 7.15 | qfq | 7,335,500 | 52,681,597 | 0.70% |
| 2026-04-21 | 7.04 | 7.15 | 6.96 | 7.10 | 7.10 | qfq | 5,433,000 | 38,449,271 | 0.28% |
| 2026-04-20 | 6.90 | 7.23 | 6.85 | 7.08 | 7.08 | qfq | 9,430,500 | 66,599,150 | 2.61% |
| 2026-04-17 | 6.85 | 6.97 | 6.75 | 6.90 | 6.90 | qfq | 5,900,820 | 40,534,380 | 0.73% |
| 2026-04-16 | 6.68 | 6.90 | 6.63 | 6.85 | 6.85 | qfq | 5,431,494 | 37,002,875 | 2.39% |
| 2026-04-15 | 6.76 | 6.84 | 6.68 | 6.69 | 6.69 | qfq | 4,431,120 | 29,997,362 | -0.89% |
| 2026-04-14 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | qfq | 4,435,437 | 29,783,076 | 0.15% |
| 2026-04-13 | 6.82 | 6.83 | 6.70 | 6.74 | 6.74 | qfq | 4,126,100 | 27,864,787 | -1.17% |
| 2026-04-10 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | qfq | 4,389,600 | 30,058,230 | 0.59% |
| 2026-04-09 | 6.89 | 6.89 | 6.76 | 6.78 | 6.78 | qfq | 4,308,554 | 29,312,726 | -1.31% |
| 2026-04-08 | 6.86 | 6.95 | 6.79 | 6.87 | 6.87 | qfq | 6,062,400 | 41,629,009 | 2.69% |
| 2026-04-07 | 6.48 | 6.71 | 6.41 | 6.69 | 6.69 | qfq | 5,275,200 | 35,001,461 | 3.40% |
| 2026-04-03 | 6.71 | 6.76 | 6.44 | 6.47 | 6.47 | qfq | 5,639,700 | 36,848,416 | -3.58% |
| 2026-04-02 | 6.72 | 6.85 | 6.64 | 6.71 | 6.71 | qfq | 4,786,796 | 32,228,980 | -1.03% |
| 2026-04-01 | 6.72 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 5,064,154 | 34,248,756 | 1.80% |
| 2026-03-31 | 6.91 | 6.92 | 6.65 | 6.66 | 6.66 | qfq | 4,460,188 | 30,171,339 | -2.77% |
| 2026-03-30 | 6.77 | 6.89 | 6.68 | 6.85 | 6.85 | qfq | 5,266,700 | 35,850,247 | 1.03% |
| 2026-03-27 | 6.63 | 6.82 | 6.57 | 6.78 | 6.78 | qfq | 5,243,712 | 35,176,456 | 1.80% |
| 2026-03-26 | 6.77 | 6.92 | 6.62 | 6.66 | 6.66 | qfq | 5,662,153 | 38,184,295 | -1.91% |
| 2026-03-25 | 6.51 | 6.84 | 6.51 | 6.79 | 6.79 | qfq | 6,112,425 | 41,220,342 | 2.11% |
| 2026-03-24 | 6.57 | 6.67 | 6.37 | 6.65 | 6.65 | qfq | 7,882,821 | 51,524,062 | 3.91% |
| 2026-03-23 | 6.50 | 6.79 | 6.34 | 6.40 | 6.40 | qfq | 10,057,139 | 65,864,077 | -7.25% |
| 2026-03-20 | 7.16 | 7.16 | 6.88 | 6.90 | 6.90 | qfq | 7,680,100 | 53,522,867 | -3.36% |
| 2026-03-19 | 7.28 | 7.30 | 7.03 | 7.14 | 7.14 | qfq | 8,012,600 | 57,196,652 | -2.46% |
| 2026-03-18 | 7.26 | 7.32 | 7.18 | 7.32 | 7.32 | qfq | 6,346,148 | 46,031,052 | 1.10% |
| 2026-03-17 | 7.43 | 7.48 | 7.21 | 7.24 | 7.24 | qfq | 9,724,486 | 71,267,811 | -2.69% |
| 2026-03-16 | 7.36 | 7.46 | 7.33 | 7.44 | 7.44 | qfq | 6,510,100 | 48,214,767 | 1.09% |
| 2026-03-13 | 7.40 | 7.50 | 7.34 | 7.36 | 7.36 | qfq | 6,943,500 | 51,469,720 | -0.81% |
| 2026-03-12 | 7.55 | 7.60 | 7.41 | 7.42 | 7.42 | qfq | 7,789,908 | 58,222,564 | -1.72% |
| 2026-03-11 | 7.63 | 7.73 | 7.55 | 7.55 | 7.55 | qfq | 8,636,511 | 65,821,866 | -1.31% |
| 2026-03-10 | 7.59 | 7.70 | 7.56 | 7.65 | 7.65 | qfq | 7,938,498 | 60,478,480 | 1.19% |
| 2026-03-09 | 7.67 | 7.73 | 7.52 | 7.56 | 7.56 | qfq | 9,760,669 | 74,191,313 | -1.43% |
| 2026-03-06 | 7.58 | 7.70 | 7.56 | 7.67 | 7.67 | qfq | 7,576,720 | 57,874,227 | 1.19% |
| 2026-03-05 | 7.67 | 7.77 | 7.55 | 7.58 | 7.58 | qfq | 7,872,349 | 60,285,017 | 0.53% |
| 2026-03-04 | 7.47 | 7.64 | 7.45 | 7.54 | 7.54 | qfq | 9,369,291 | 70,564,605 | -0.13% |
| 2026-03-03 | 7.79 | 7.86 | 7.51 | 7.55 | 7.55 | qfq | 16,696,070 | 127,534,891 | -3.33% |
| 2026-03-02 | 7.91 | 7.98 | 7.68 | 7.81 | 7.81 | qfq | 11,239,691 | 87,681,246 | -2.50% |
| 2026-02-27 | 8.00 | 8.17 | 7.98 | 8.01 | 8.01 | qfq | 10,768,296 | 86,685,310 | -0.50% |
| 2026-02-26 | 8.28 | 8.30 | 7.97 | 8.05 | 8.05 | qfq | 14,311,500 | 115,387,376 | -1.83% |
| 2026-02-25 | 8.15 | 8.53 | 8.11 | 8.20 | 8.20 | qfq | 28,402,265 | 234,509,947 | 1.36% |
| 2026-02-24 | 7.49 | 8.21 | 7.49 | 8.09 | 8.09 | qfq | 28,659,492 | 228,854,340 | 8.45% |
| 2026-02-13 | 7.52 | 7.65 | 7.46 | 7.46 | 7.46 | qfq | 5,293,502 | 39,870,806 | -0.80% |
| 2026-02-12 | 7.71 | 7.71 | 7.48 | 7.52 | 7.52 | qfq | 7,667,960 | 58,086,630 | -2.34% |
| 2026-02-11 | 7.72 | 7.80 | 7.69 | 7.70 | 7.70 | qfq | 5,777,400 | 44,737,616 | -0.26% |
| 2026-02-10 | 7.75 | 7.83 | 7.68 | 7.72 | 7.72 | qfq | 6,592,928 | 51,085,172 | 0.13% |
| 2026-02-09 | 7.58 | 7.81 | 7.58 | 7.71 | 7.71 | qfq | 11,171,160 | 86,287,566 | 2.80% |
| 2026-02-06 | 7.43 | 7.56 | 7.36 | 7.50 | 7.50 | qfq | 5,744,493 | 43,036,059 | 0.94% |
| 2026-02-05 | 7.56 | 7.60 | 7.42 | 7.43 | 7.43 | qfq | 6,004,600 | 44,919,455 | -2.24% |
| 2026-02-04 | 7.53 | 7.63 | 7.50 | 7.60 | 7.60 | qfq | 7,389,739 | 55,984,136 | 0.80% |
| 2026-02-03 | 7.48 | 7.59 | 7.37 | 7.54 | 7.54 | qfq | 6,674,700 | 49,861,459 | 1.34% |
| 2026-02-02 | 7.59 | 7.64 | 7.36 | 7.44 | 7.44 | qfq | 9,998,600 | 75,019,000 | -1.33% |
| 2026-01-30 | 7.55 | 7.57 | 7.34 | 7.54 | 7.54 | qfq | 9,390,731 | 70,079,697 | 0.27% |
| 2026-01-29 | 7.60 | 7.68 | 7.49 | 7.52 | 7.52 | qfq | 6,359,151 | 48,254,198 | -1.57% |
| 2026-01-28 | 7.79 | 7.79 | 7.59 | 7.64 | 7.64 | qfq | 7,313,691 | 56,064,767 | -1.42% |
| 2026-01-27 | 7.78 | 7.85 | 7.37 | 7.75 | 7.75 | qfq | 14,257,095 | 108,596,894 | -0.26% |
| 2026-01-26 | 7.98 | 8.02 | 7.73 | 7.77 | 7.77 | qfq | 13,268,420 | 103,918,189 | -2.51% |
| 2026-01-23 | 7.67 | 8.05 | 7.63 | 7.97 | 7.97 | qfq | 16,192,987 | 127,953,658 | 3.78% |
| 2026-01-22 | 7.82 | 7.87 | 7.60 | 7.68 | 7.68 | qfq | 17,486,707 | 134,132,121 | -3.64% |
| 2026-01-21 | 7.62 | 8.07 | 7.58 | 7.97 | 7.97 | qfq | 18,078,878 | 142,229,962 | 5.15% |
| 2026-01-20 | 7.57 | 7.68 | 7.52 | 7.58 | 7.58 | qfq | 7,462,961 | 56,741,144 | 0.93% |
| 2026-01-19 | 7.43 | 7.52 | 7.37 | 7.51 | 7.51 | qfq | 6,561,325 | 48,984,436 | 1.21% |
| 2026-01-16 | 7.46 | 7.47 | 7.34 | 7.42 | 7.42 | qfq | 7,157,083 | 52,882,525 | 0.00% |
| 2026-01-15 | 7.40 | 7.54 | 7.39 | 7.42 | 7.42 | qfq | 5,547,993 | 41,276,045 | -0.54% |
| 2026-01-14 | 7.33 | 7.65 | 7.30 | 7.46 | 7.46 | qfq | 12,508,103 | 93,413,417 | 1.50% |
| 2026-01-13 | 7.40 | 7.47 | 7.32 | 7.35 | 7.35 | qfq | 8,872,654 | 65,439,132 | -0.54% |
| 2026-01-12 | 7.35 | 7.48 | 7.31 | 7.39 | 7.39 | qfq | 10,413,377 | 76,988,416 | 0.41% |
| 2026-01-09 | 7.42 | 7.46 | 7.25 | 7.36 | 7.36 | qfq | 9,328,692 | 68,511,061 | -0.67% |
| 2026-01-08 | 7.18 | 7.45 | 7.15 | 7.41 | 7.41 | qfq | 9,092,697 | 66,782,261 | 2.92% |
| 2026-01-07 | 7.22 | 7.26 | 7.15 | 7.20 | 7.20 | qfq | 6,924,348 | 49,852,899 | -0.28% |
| 2026-01-06 | 7.23 | 7.30 | 7.17 | 7.22 | 7.22 | qfq | 8,808,687 | 63,641,474 | -0.14% |
| 2026-01-05 | 7.28 | 7.32 | 7.16 | 7.23 | 7.23 | qfq | 7,170,351 | 51,736,114 | -0.14% |
| 2025-12-31 | 7.27 | 7.29 | 7.16 | 7.24 | 7.24 | qfq | 4,527,098 | 32,628,416 | -0.14% |
| 2025-12-30 | 7.32 | 7.35 | 7.22 | 7.25 | 7.25 | qfq | 5,748,800 | 41,827,683 | -1.36% |
| 2025-12-29 | 7.39 | 7.41 | 7.28 | 7.35 | 7.35 | qfq | 5,643,100 | 41,403,360 | -0.54% |
| 2025-12-26 | 7.51 | 7.54 | 7.37 | 7.39 | 7.39 | qfq | 4,783,500 | 35,576,006 | -1.07% |
| 2025-12-25 | 7.46 | 7.47 | 7.35 | 7.47 | 7.47 | qfq | 4,996,900 | 37,086,946 | 0.40% |
| 2025-12-24 | 7.51 | 7.54 | 7.42 | 7.44 | 7.44 | qfq | 4,149,100 | 31,104,585 | -0.53% |
| 2025-12-23 | 7.47 | 7.52 | 7.40 | 7.48 | 7.48 | qfq | 4,313,040 | 32,192,270 | 0.00% |
| 2025-12-22 | 7.49 | 7.59 | 7.45 | 7.48 | 7.48 | qfq | 4,518,400 | 33,910,735 | 0.27% |
| 2025-12-19 | 7.39 | 7.48 | 7.37 | 7.46 | 7.46 | qfq | 4,528,366 | 33,643,887 | 1.22% |
| 2025-12-18 | 7.30 | 7.46 | 7.25 | 7.37 | 7.37 | qfq | 5,736,464 | 42,323,285 | 0.82% |
| 2025-12-17 | 7.15 | 7.35 | 7.02 | 7.31 | 7.31 | qfq | 7,686,790 | 55,285,891 | 2.09% |
| 2025-12-16 | 7.38 | 7.43 | 7.13 | 7.16 | 7.16 | qfq | 6,498,952 | 46,876,363 | -3.11% |
| 2025-12-15 | 7.44 | 7.54 | 7.37 | 7.39 | 7.39 | qfq | 6,308,192 | 46,996,647 | -0.67% |
| 2025-12-12 | 7.45 | 7.57 | 7.39 | 7.44 | 7.44 | qfq | 6,757,060 | 50,405,308 | -0.93% |
| 2025-12-11 | 7.65 | 7.65 | 7.46 | 7.51 | 7.51 | qfq | 7,534,606 | 56,606,017 | -1.57% |
| 2025-12-10 | 7.71 | 7.79 | 7.60 | 7.63 | 7.63 | qfq | 5,144,020 | 39,394,158 | -1.17% |
| 2025-12-09 | 7.74 | 7.81 | 7.66 | 7.72 | 7.72 | qfq | 4,653,087 | 36,021,032 | -0.90% |
| 2025-12-08 | 7.65 | 7.86 | 7.55 | 7.79 | 7.79 | qfq | 7,326,092 | 56,568,288 | 2.37% |
| 2025-12-05 | 7.52 | 7.66 | 7.46 | 7.61 | 7.61 | qfq | 6,059,880 | 45,898,554 | 1.20% |
| 2025-12-04 | 7.61 | 7.69 | 7.49 | 7.52 | 7.52 | qfq | 4,883,349 | 36,862,210 | -1.57% |
| 2025-12-03 | 7.82 | 7.82 | 7.60 | 7.64 | 7.64 | qfq | 4,987,972 | 38,274,621 | -1.93% |
| 2025-12-02 | 7.82 | 7.85 | 7.67 | 7.79 | 7.79 | qfq | 5,825,700 | 45,235,262 | -0.26% |
| 2025-12-01 | 7.68 | 8.03 | 7.68 | 7.81 | 7.81 | qfq | 9,233,204 | 72,827,901 | 1.69% |
| 2025-11-28 | 7.54 | 7.75 | 7.51 | 7.68 | 7.68 | qfq | 7,774,082 | 59,431,863 | 1.72% |
| 2025-11-27 | 7.41 | 7.61 | 7.41 | 7.55 | 7.55 | qfq | 5,269,054 | 39,674,599 | 1.21% |
| 2025-11-26 | 7.62 | 7.67 | 7.40 | 7.46 | 7.46 | qfq | 6,884,460 | 51,696,979 | -1.58% |
| 2025-11-25 | 7.55 | 7.68 | 7.49 | 7.58 | 7.58 | qfq | 7,174,642 | 54,525,618 | 0.66% |
| 2025-11-24 | 7.43 | 7.56 | 7.33 | 7.53 | 7.53 | qfq | 9,815,500 | 73,090,869 | 2.45% |
| 2025-11-21 | 7.98 | 8.00 | 7.34 | 7.35 | 7.35 | qfq | 17,420,754 | 131,795,740 | -8.24% |
| 2025-11-20 | 8.20 | 8.20 | 7.90 | 8.01 | 8.01 | qfq | 5,917,300 | 47,625,307 | -1.60% |
| 2025-11-19 | 8.30 | 8.35 | 8.04 | 8.14 | 8.14 | qfq | 7,682,200 | 62,547,232 | -1.81% |
| 2025-11-18 | 8.41 | 8.42 | 8.19 | 8.29 | 8.29 | qfq | 9,232,904 | 76,357,595 | -1.31% |
| 2025-11-17 | 8.51 | 8.56 | 8.30 | 8.40 | 8.40 | qfq | 9,279,144 | 77,897,994 | -1.29% |
| 2025-11-14 | 8.50 | 8.66 | 8.46 | 8.51 | 8.51 | qfq | 7,725,537 | 66,044,616 | -1.05% |
| 2025-11-13 | 8.47 | 8.64 | 8.38 | 8.60 | 8.60 | qfq | 11,986,854 | 102,437,924 | 2.14% |
| 2025-11-12 | 8.57 | 8.59 | 8.32 | 8.42 | 8.42 | qfq | 11,324,500 | 95,370,450 | -1.75% |
| 2025-11-11 | 8.64 | 8.64 | 8.46 | 8.57 | 8.57 | qfq | 11,199,123 | 95,758,656 | 0.47% |
| 2025-11-10 | 8.43 | 8.68 | 8.35 | 8.53 | 8.53 | qfq | 13,618,956 | 116,490,170 | 1.79% |
| 2025-11-07 | 8.30 | 8.55 | 8.29 | 8.38 | 8.38 | qfq | 12,183,191 | 102,479,445 | 0.00% |
| 2025-11-06 | 8.26 | 8.39 | 8.16 | 8.38 | 8.38 | qfq | 11,699,430 | 97,059,790 | 1.21% |
| 2025-11-05 | 8.18 | 8.39 | 8.11 | 8.28 | 8.28 | qfq | 12,942,207 | 107,413,643 | -0.12% |
| 2025-11-04 | 8.20 | 8.37 | 8.18 | 8.29 | 8.29 | qfq | 11,456,780 | 94,613,475 | 0.48% |
| 2025-11-03 | 8.24 | 8.29 | 8.09 | 8.25 | 8.25 | qfq | 10,339,800 | 84,704,777 | 0.00% |
| 2025-10-31 | 8.15 | 8.36 | 8.05 | 8.25 | 8.25 | qfq | 17,654,343 | 145,978,689 | 2.87% |
| 2025-10-30 | 8.16 | 8.30 | 7.95 | 8.02 | 8.02 | qfq | 15,682,248 | 126,703,238 | -1.11% |
| 2025-10-29 | 7.97 | 8.39 | 7.85 | 8.11 | 8.11 | qfq | 24,463,266 | 198,856,745 | 2.40% |
| 2025-10-28 | 7.73 | 8.22 | 7.73 | 7.92 | 7.92 | qfq | 22,430,050 | 179,964,266 | 1.93% |
| 2025-10-27 | 7.66 | 7.85 | 7.60 | 7.77 | 7.77 | qfq | 9,909,300 | 76,660,478 | 1.83% |
| 2025-10-24 | 7.64 | 7.70 | 7.57 | 7.63 | 7.63 | qfq | 6,991,846 | 53,347,184 | -0.52% |
| 2025-10-23 | 7.63 | 7.70 | 7.56 | 7.67 | 7.67 | qfq | 6,753,074 | 51,438,703 | -0.52% |
| 2025-10-22 | 7.63 | 7.88 | 7.63 | 7.71 | 7.71 | qfq | 9,168,100 | 71,229,486 | 0.52% |
| 2025-10-21 | 7.69 | 7.78 | 7.56 | 7.67 | 7.67 | qfq | 7,670,000 | 58,932,749 | 0.39% |
| 2025-10-20 | 7.63 | 7.76 | 7.60 | 7.64 | 7.64 | qfq | 8,521,900 | 65,408,654 | 0.13% |
| 2025-10-17 | 7.95 | 7.97 | 7.60 | 7.63 | 7.63 | qfq | 13,667,467 | 105,750,412 | -3.78% |
| 2025-10-16 | 8.01 | 8.13 | 7.88 | 7.93 | 7.93 | qfq | 13,960,534 | 111,452,562 | -1.86% |
| 2025-10-15 | 7.60 | 8.27 | 7.60 | 8.08 | 8.08 | qfq | 31,259,985 | 250,656,829 | 6.88% |
| 2025-10-14 | 7.56 | 7.74 | 7.50 | 7.56 | 7.56 | qfq | 9,634,500 | 73,211,495 | 0.00% |
| 2025-10-13 | 7.35 | 7.61 | 7.21 | 7.56 | 7.56 | qfq | 9,615,034 | 71,858,944 | -0.13% |
| 2025-10-10 | 7.61 | 7.68 | 7.50 | 7.57 | 7.57 | qfq | 7,938,900 | 60,136,955 | -0.53% |
| 2025-10-09 | 7.77 | 7.84 | 7.55 | 7.61 | 7.61 | qfq | 10,630,443 | 80,965,157 | -1.93% |
| 2025-09-30 | 7.85 | 7.91 | 7.70 | 7.76 | 7.76 | qfq | 10,137,600 | 79,112,366 | -0.77% |
| 2025-09-29 | 7.79 | 7.86 | 7.63 | 7.82 | 7.82 | qfq | 10,839,500 | 84,371,357 | 0.77% |
| 2025-09-26 | 7.93 | 7.98 | 7.75 | 7.76 | 7.76 | qfq | 8,907,620 | 69,926,839 | -2.39% |
| 2025-09-25 | 7.90 | 7.97 | 7.76 | 7.95 | 7.95 | qfq | 13,946,798 | 110,070,305 | 0.63% |
| 2025-09-24 | 7.70 | 7.92 | 7.58 | 7.90 | 7.90 | qfq | 16,381,756 | 127,663,637 | 2.73% |
| 2025-09-23 | 7.66 | 7.84 | 7.48 | 7.69 | 7.69 | qfq | 12,693,560 | 96,891,285 | 0.65% |
| 2025-09-22 | 7.53 | 7.80 | 7.35 | 7.64 | 7.64 | qfq | 15,502,316 | 117,195,120 | 1.33% |
| 2025-09-19 | 7.71 | 7.73 | 7.50 | 7.54 | 7.54 | qfq | 16,088,340 | 121,564,987 | -1.95% |
| 2025-09-18 | 7.99 | 8.00 | 7.56 | 7.69 | 7.69 | qfq | 23,907,000 | 186,016,509 | -3.88% |
| 2025-09-17 | 8.02 | 8.08 | 7.92 | 8.00 | 8.00 | qfq | 19,294,463 | 154,227,214 | -0.25% |
| 2025-09-16 | 8.20 | 8.30 | 7.88 | 8.02 | 8.02 | qfq | 39,442,524 | 316,583,043 | -2.67% |
| 2025-09-15 | 7.61 | 8.24 | 7.56 | 8.24 | 8.24 | qfq | 45,214,511 | 363,507,598 | 10.01% |
| 2025-09-12 | 7.57 | 7.67 | 7.46 | 7.49 | 7.49 | qfq | 8,099,651 | 60,871,845 | -1.32% |
| 2025-09-11 | 7.50 | 7.62 | 7.45 | 7.59 | 7.59 | qfq | 8,106,780 | 61,166,136 | 0.66% |
| 2025-09-10 | 7.63 | 7.74 | 7.53 | 7.54 | 7.54 | qfq | 6,645,577 | 50,488,777 | -1.05% |
| 2025-09-09 | 7.73 | 7.73 | 7.58 | 7.62 | 7.62 | qfq | 7,845,185 | 59,920,681 | -1.30% |
| 2025-09-08 | 7.86 | 7.96 | 7.70 | 7.72 | 7.72 | qfq | 9,578,843 | 74,484,988 | -1.40% |
| 2025-09-05 | 7.64 | 7.86 | 7.61 | 7.83 | 7.83 | qfq | 10,823,540 | 84,184,565 | 2.35% |
| 2025-09-04 | 7.68 | 7.85 | 7.57 | 7.65 | 7.65 | qfq | 12,508,406 | 96,347,491 | 1.59% |
| 2025-09-03 | 7.60 | 7.78 | 7.42 | 7.53 | 7.53 | qfq | 11,250,894 | 85,513,458 | -0.79% |
| 2025-09-02 | 7.62 | 7.74 | 7.47 | 7.59 | 7.59 | qfq | 9,608,078 | 72,840,797 | -0.78% |
| 2025-09-01 | 7.56 | 7.80 | 7.55 | 7.65 | 7.65 | qfq | 12,268,349 | 94,069,849 | 1.46% |
| 2025-08-29 | 7.63 | 7.71 | 7.50 | 7.54 | 7.54 | qfq | 9,255,300 | 70,000,406 | -2.08% |
| 2025-08-28 | 7.64 | 7.70 | 7.40 | 7.70 | 7.70 | qfq | 13,185,892 | 99,990,983 | 0.79% |
| 2025-08-27 | 8.00 | 8.05 | 7.60 | 7.64 | 7.64 | qfq | 21,314,995 | 166,045,458 | -4.50% |
| 2025-08-26 | 8.12 | 8.14 | 7.97 | 8.00 | 8.00 | qfq | 20,623,447 | 166,110,939 | -1.48% |
| 2025-08-25 | 8.14 | 8.77 | 8.02 | 8.12 | 8.12 | qfq | 36,566,764 | 307,502,971 | 1.25% |
| 2025-08-22 | 8.02 | 8.09 | 7.95 | 8.02 | 8.02 | qfq | 14,959,204 | 120,082,395 | 0.25% |
| 2025-08-21 | 7.90 | 8.12 | 7.79 | 8.00 | 8.00 | qfq | 21,753,152 | 173,144,170 | 1.65% |
| 2025-08-20 | 7.55 | 7.98 | 7.47 | 7.87 | 7.87 | qfq | 24,205,940 | 187,435,195 | 5.07% |
| 2025-08-19 | 7.38 | 7.55 | 7.35 | 7.49 | 7.49 | qfq | 12,325,116 | 91,829,911 | 1.49% |
| 2025-08-18 | 7.34 | 7.52 | 7.29 | 7.38 | 7.38 | qfq | 15,710,311 | 116,515,609 | 2.64% |
| 2025-08-15 | 7.12 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 7,354,380 | 52,716,789 | 0.98% |
| 2025-08-14 | 7.32 | 7.38 | 7.10 | 7.12 | 7.12 | qfq | 8,565,640 | 61,612,743 | -2.73% |
| 2025-08-13 | 7.48 | 7.50 | 7.29 | 7.32 | 7.32 | qfq | 11,583,398 | 85,265,775 | -0.41% |
| 2025-08-12 | 7.44 | 7.50 | 7.30 | 7.35 | 7.35 | qfq | 9,753,727 | 71,787,391 | -1.21% |
| 2025-08-11 | 7.20 | 7.64 | 7.19 | 7.44 | 7.44 | qfq | 18,823,116 | 140,082,423 | 3.33% |
| 2025-08-08 | 7.10 | 7.26 | 7.01 | 7.20 | 7.20 | qfq | 12,157,840 | 86,769,006 | 1.55% |
| 2025-08-07 | 7.08 | 7.15 | 7.06 | 7.09 | 7.09 | qfq | 6,467,476 | 45,902,009 | -0.56% |
| 2025-08-06 | 7.06 | 7.15 | 6.95 | 7.13 | 7.13 | qfq | 8,826,487 | 62,409,839 | 1.28% |
| 2025-08-05 | 7.09 | 7.10 | 7.00 | 7.04 | 7.04 | qfq | 6,072,594 | 42,741,304 | -0.14% |
| 2025-08-04 | 6.97 | 7.05 | 6.91 | 7.05 | 7.05 | qfq | 5,685,500 | 39,815,776 | 0.57% |
| 2025-08-01 | 6.92 | 7.05 | 6.86 | 7.01 | 7.01 | qfq | 6,684,660 | 46,813,806 | 1.15% |
| 2025-07-31 | 6.95 | 7.06 | 6.89 | 6.93 | 6.93 | qfq | 5,988,094 | 41,758,091 | -0.43% |
| 2025-07-30 | 7.05 | 7.07 | 6.89 | 6.96 | 6.96 | qfq | 6,758,449 | 47,060,145 | -1.28% |
| 2025-07-29 | 7.08 | 7.12 | 6.97 | 7.05 | 7.05 | qfq | 6,381,720 | 44,857,359 | -0.56% |
| 2025-07-28 | 7.13 | 7.17 | 7.04 | 7.09 | 7.09 | qfq | 9,059,630 | 64,283,103 | -0.56% |
| 2025-07-25 | 7.10 | 7.17 | 7.02 | 7.13 | 7.13 | qfq | 6,524,099 | 46,282,352 | 0.71% |
| 2025-07-24 | 6.91 | 7.12 | 6.90 | 7.08 | 7.08 | qfq | 8,159,660 | 57,535,745 | 1.72% |
| 2025-07-23 | 7.04 | 7.05 | 6.93 | 6.96 | 6.96 | qfq | 6,208,436 | 43,290,228 | -0.43% |
| 2025-07-22 | 7.03 | 7.03 | 6.92 | 6.99 | 6.99 | qfq | 7,732,700 | 53,941,389 | 0.29% |
| 2025-07-21 | 6.92 | 6.98 | 6.86 | 6.97 | 6.97 | qfq | 8,237,378 | 57,197,483 | 1.46% |
| 2025-07-18 | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | qfq | 7,719,680 | 53,018,059 | 0.00% |
| 2025-07-17 | 6.83 | 6.90 | 6.76 | 6.87 | 6.87 | qfq | 7,303,798 | 49,881,057 | 1.33% |
| 2025-07-16 | 6.83 | 6.86 | 6.75 | 6.78 | 6.78 | qfq | 8,053,700 | 54,833,880 | -0.59% |
| 2025-07-15 | 7.10 | 7.13 | 6.72 | 6.82 | 6.82 | qfq | 18,353,784 | 125,949,393 | -3.26% |
| 2025-07-14 | 7.00 | 7.10 | 6.94 | 7.05 | 7.05 | qfq | 8,003,218 | 56,026,975 | 1.00% |
| 2025-07-11 | 6.99 | 7.06 | 6.86 | 6.98 | 6.98 | qfq | 9,197,980 | 64,061,705 | -0.43% |
| 2025-07-10 | 6.97 | 7.13 | 6.93 | 7.01 | 7.01 | qfq | 8,247,816 | 57,630,689 | 0.14% |
| 2025-07-09 | 7.15 | 7.18 | 6.97 | 7.00 | 7.00 | qfq | 8,734,655 | 61,427,554 | -1.69% |
| 2025-07-08 | 6.85 | 7.17 | 6.78 | 7.12 | 7.12 | qfq | 16,639,930 | 116,925,267 | 4.55% |
| 2025-07-07 | 6.77 | 6.85 | 6.73 | 6.81 | 6.81 | qfq | 4,794,200 | 32,601,742 | 0.74% |
| 2025-07-04 | 6.89 | 6.92 | 6.74 | 6.76 | 6.76 | qfq | 5,616,996 | 38,243,295 | -1.74% |
| 2025-07-03 | 6.90 | 6.96 | 6.85 | 6.88 | 6.88 | qfq | 5,047,980 | 34,735,696 | -0.43% |
| 2025-07-02 | 6.88 | 6.93 | 6.80 | 6.91 | 6.91 | qfq | 6,653,300 | 45,641,421 | 0.58% |
| 2025-07-01 | 6.82 | 6.93 | 6.74 | 6.87 | 6.87 | qfq | 8,292,800 | 56,773,700 | 1.33% |
| 2025-06-30 | 6.75 | 6.84 | 6.73 | 6.78 | 6.78 | qfq | 4,728,314 | 32,073,664 | 0.59% |
| 2025-06-27 | 6.70 | 6.78 | 6.67 | 6.74 | 6.74 | qfq | 6,379,000 | 42,922,840 | 1.05% |
| 2025-06-26 | 6.82 | 6.82 | 6.66 | 6.67 | 6.67 | qfq | 6,174,400 | 41,497,328 | -1.91% |
| 2025-06-25 | 6.79 | 6.85 | 6.71 | 6.80 | 6.80 | qfq | 7,477,398 | 50,528,009 | 0.29% |
| 2025-06-24 | 6.59 | 6.78 | 6.54 | 6.78 | 6.78 | qfq | 9,855,056 | 65,953,424 | 3.83% |
| 2025-06-23 | 6.42 | 6.54 | 6.34 | 6.53 | 6.53 | qfq | 5,180,650 | 33,509,786 | 1.71% |
| 2025-06-20 | 6.42 | 6.63 | 6.40 | 6.42 | 6.42 | qfq | 8,103,900 | 52,574,792 | 0.47% |
| 2025-06-19 | 6.49 | 6.57 | 6.34 | 6.39 | 6.39 | qfq | 6,319,700 | 40,621,458 | -1.54% |
| 2025-06-18 | 6.54 | 6.62 | 6.44 | 6.49 | 6.49 | qfq | 6,090,197 | 39,640,384 | -1.52% |
| 2025-06-17 | 6.58 | 6.62 | 6.48 | 6.59 | 6.59 | qfq | 8,768,636 | 57,466,813 | 0.00% |
| 2025-06-16 | 6.55 | 6.70 | 6.53 | 6.59 | 6.59 | qfq | 9,845,993 | 64,939,538 | 0.61% |
| 2025-06-13 | 6.88 | 6.88 | 6.52 | 6.55 | 6.55 | qfq | 12,214,470 | 80,864,840 | -3.53% |
| 2025-06-12 | 6.79 | 6.92 | 6.75 | 6.79 | 6.79 | qfq | 12,315,096 | 84,001,861 | -1.31% |
| 2025-06-11 | 7.06 | 7.29 | 6.77 | 6.88 | 6.88 | qfq | 26,098,574 | 183,214,378 | -2.13% |
| 2025-06-10 | 7.00 | 7.07 | 6.87 | 7.03 | 7.03 | qfq | 13,872,840 | 96,661,108 | 1.15% |
| 2025-06-09 | 6.95 | 7.10 | 6.88 | 6.95 | 6.95 | qfq | 18,257,971 | 127,582,177 | 0.58% |
| 2025-06-06 | 6.46 | 6.94 | 6.46 | 6.91 | 6.91 | qfq | 23,903,687 | 162,569,399 | 6.31% |
| 2025-06-05 | 6.56 | 6.56 | 6.42 | 6.50 | 6.50 | qfq | 6,692,674 | 43,375,072 | 0.00% |
| 2025-06-04 | 6.50 | 6.59 | 6.42 | 6.50 | 6.50 | qfq | 5,338,556 | 34,723,105 | 0.78% |
| 2025-06-03 | 6.32 | 6.49 | 6.32 | 6.45 | 6.45 | qfq | 4,721,200 | 30,401,646 | 0.31% |
| 2025-05-30 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | qfq | 7,683,900 | 49,663,047 | -3.02% |
| 2025-05-29 | 6.46 | 6.65 | 6.43 | 6.63 | 6.63 | qfq | 8,599,723 | 56,729,958 | 2.47% |
| 2025-05-28 | 6.55 | 6.64 | 6.46 | 6.47 | 6.47 | qfq | 5,238,100 | 34,210,706 | -1.97% |
| 2025-05-27 | 6.64 | 6.67 | 6.53 | 6.60 | 6.60 | qfq | 4,867,223 | 32,057,743 | -0.15% |
| 2025-05-26 | 6.55 | 6.67 | 6.53 | 6.61 | 6.61 | qfq | 4,271,335 | 28,232,338 | 0.61% |
| 2025-05-23 | 6.63 | 6.75 | 6.56 | 6.57 | 6.57 | qfq | 6,689,800 | 44,492,065 | -0.61% |
| 2025-05-22 | 6.73 | 6.77 | 6.60 | 6.61 | 6.61 | qfq | 6,168,320 | 41,056,175 | -2.07% |
| 2025-05-21 | 6.88 | 6.89 | 6.73 | 6.75 | 6.75 | qfq | 6,741,540 | 45,646,719 | -2.03% |
| 2025-05-20 | 6.88 | 6.91 | 6.75 | 6.89 | 6.89 | qfq | 8,113,194 | 55,467,130 | 0.15% |
| 2025-05-19 | 6.83 | 6.96 | 6.76 | 6.88 | 6.88 | qfq | 8,050,000 | 55,318,252 | 1.18% |
| 2025-05-16 | 6.74 | 6.85 | 6.73 | 6.80 | 6.80 | qfq | 5,450,912 | 37,017,806 | 0.15% |
| 2025-05-15 | 6.93 | 6.93 | 6.73 | 6.79 | 6.79 | qfq | 6,660,348 | 45,141,447 | -0.73% |
| 2025-05-14 | 6.85 | 6.92 | 6.73 | 6.84 | 6.84 | qfq | 11,089,860 | 75,734,035 | -0.58% |
| 2025-05-13 | 6.90 | 7.00 | 6.80 | 6.88 | 6.88 | qfq | 10,951,572 | 75,390,252 | 0.58% |
| 2025-05-12 | 6.75 | 6.89 | 6.69 | 6.84 | 6.84 | qfq | 11,152,240 | 75,941,476 | 2.70% |
| 2025-05-09 | 6.83 | 6.83 | 6.61 | 6.66 | 6.66 | qfq | 8,038,600 | 53,583,771 | -2.06% |
| 2025-05-08 | 6.77 | 6.90 | 6.69 | 6.80 | 6.80 | qfq | 12,124,500 | 82,705,909 | 1.04% |
| 2025-05-07 | 6.88 | 6.94 | 6.66 | 6.73 | 6.73 | qfq | 15,410,700 | 104,247,246 | -1.32% |
| 2025-05-06 | 6.57 | 7.07 | 6.52 | 6.82 | 6.82 | qfq | 19,737,011 | 134,744,344 | 3.81% |
| 2025-04-30 | 6.55 | 6.65 | 6.50 | 6.57 | 6.57 | qfq | 10,459,743 | 68,747,558 | 0.77% |
| 2025-04-29 | 6.20 | 6.55 | 6.19 | 6.52 | 6.52 | qfq | 14,314,347 | 91,144,767 | 4.32% |
| 2025-04-28 | 6.26 | 6.45 | 6.15 | 6.25 | 6.25 | qfq | 11,685,577 | 73,771,923 | -0.32% |
| 2025-04-25 | 6.46 | 6.48 | 6.25 | 6.27 | 6.27 | qfq | 18,727,413 | 118,717,867 | -3.54% |
| 2025-04-24 | 6.67 | 6.73 | 6.48 | 6.50 | 6.50 | qfq | 14,453,414 | 95,296,079 | -2.11% |
| 2025-04-23 | 6.67 | 6.70 | 6.50 | 6.64 | 6.64 | qfq | 15,513,094 | 102,062,464 | -0.45% |
| 2025-04-22 | 6.83 | 6.85 | 6.61 | 6.67 | 6.67 | qfq | 10,420,432 | 70,228,626 | -2.77% |
| 2025-04-21 | 6.80 | 7.04 | 6.77 | 6.86 | 6.86 | qfq | 11,437,378 | 78,663,674 | 0.00% |
| 2025-04-18 | 6.80 | 6.92 | 6.62 | 6.86 | 6.86 | qfq | 12,623,112 | 85,672,686 | 0.59% |
| 2025-04-17 | 6.71 | 6.88 | 6.66 | 6.82 | 6.82 | qfq | 12,791,400 | 86,719,073 | 1.34% |
| 2025-04-16 | 6.74 | 6.82 | 6.59 | 6.73 | 6.73 | qfq | 13,680,497 | 91,818,393 | -1.61% |
| 2025-04-15 | 7.18 | 7.18 | 6.75 | 6.84 | 6.84 | qfq | 22,965,287 | 157,933,044 | -4.74% |
| 2025-04-14 | 7.56 | 7.76 | 7.01 | 7.18 | 7.18 | qfq | 28,228,932 | 206,789,881 | -4.39% |
| 2025-04-11 | 7.60 | 8.03 | 7.50 | 7.51 | 7.51 | qfq | 22,411,581 | 172,331,029 | -3.59% |
| 2025-04-10 | 7.49 | 8.05 | 7.30 | 7.79 | 7.79 | qfq | 32,190,774 | 248,871,713 | 2.50% |
| 2025-04-09 | 7.34 | 8.10 | 7.34 | 7.60 | 7.60 | qfq | 39,069,763 | 291,917,947 | -6.86% |
| 2025-04-01 | 8.47 | 8.50 | 7.86 | 8.16 | 8.16 | qfq | 55,243,036 | 444,627,336 | -6.53% |
| 2025-03-31 | 8.30 | 9.12 | 8.20 | 8.73 | 8.73 | qfq | 64,307,204 | 576,984,508 | 5.31% |
| 2025-03-28 | 8.26 | 8.40 | 7.95 | 8.29 | 8.29 | qfq | 12,548,969 | 102,063,075 | 0.00% |
| 2025-03-27 | 8.21 | 8.50 | 8.17 | 8.29 | 8.29 | qfq | 10,282,360 | 86,048,632 | 0.97% |
| 2025-03-26 | 8.36 | 8.36 | 8.13 | 8.21 | 8.21 | qfq | 7,289,796 | 59,985,839 | -1.79% |
| 2025-03-25 | 8.45 | 8.50 | 8.27 | 8.36 | 8.36 | qfq | 9,378,100 | 78,426,997 | -0.48% |
| 2025-03-24 | 8.03 | 8.45 | 7.94 | 8.40 | 8.40 | qfq | 16,642,875 | 136,725,694 | 4.35% |
| 2025-03-21 | 8.29 | 8.38 | 8.01 | 8.05 | 8.05 | qfq | 10,804,600 | 87,967,137 | -3.48% |
| 2025-03-20 | 8.31 | 8.58 | 8.26 | 8.34 | 8.34 | qfq | 8,460,688 | 71,010,396 | 0.36% |
| 2025-03-19 | 8.38 | 8.41 | 8.25 | 8.31 | 8.31 | qfq | 6,458,700 | 53,701,723 | -0.84% |
| 2025-03-18 | 8.42 | 8.50 | 8.26 | 8.38 | 8.38 | qfq | 9,851,114 | 82,409,106 | -0.36% |
| 2025-03-17 | 8.09 | 8.55 | 8.07 | 8.41 | 8.41 | qfq | 22,500,448 | 186,933,703 | 4.47% |
| 2025-03-14 | 7.90 | 8.25 | 7.86 | 8.05 | 8.05 | qfq | 11,476,777 | 92,335,130 | 1.77% |
| 2025-03-13 | 8.04 | 8.05 | 7.74 | 7.91 | 7.91 | qfq | 9,159,238 | 71,867,969 | -1.13% |
| 2025-03-12 | 8.02 | 8.15 | 7.95 | 8.00 | 8.00 | qfq | 9,316,412 | 74,924,474 | 0.25% |
| 2025-03-11 | 8.08 | 8.13 | 7.88 | 7.98 | 7.98 | qfq | 13,125,180 | 104,673,093 | -2.09% |
| 2025-03-10 | 7.61 | 8.27 | 7.61 | 8.15 | 8.15 | qfq | 22,973,356 | 183,221,345 | 7.10% |
| 2025-03-07 | 7.70 | 7.75 | 7.57 | 7.61 | 7.61 | qfq | 7,572,000 | 57,718,102 | -1.93% |
| 2025-03-06 | 7.91 | 7.96 | 7.71 | 7.76 | 7.76 | qfq | 11,171,288 | 87,316,398 | 0.26% |
| 2025-03-05 | 7.73 | 7.85 | 7.53 | 7.74 | 7.74 | qfq | 11,085,455 | 84,978,232 | 0.13% |
| 2025-03-04 | 7.64 | 7.79 | 7.58 | 7.73 | 7.73 | qfq | 9,639,960 | 74,216,650 | 0.13% |
| 2025-03-03 | 7.96 | 8.22 | 7.69 | 7.72 | 7.72 | qfq | 18,188,876 | 144,237,172 | -2.40% |
| 2025-02-28 | 8.19 | 8.25 | 7.88 | 7.91 | 7.91 | qfq | 14,555,526 | 117,210,273 | -3.65% |
| 2025-02-27 | 7.93 | 8.25 | 7.77 | 8.21 | 8.21 | qfq | 18,694,148 | 150,371,698 | 3.40% |
| 2025-02-26 | 7.90 | 7.95 | 7.78 | 7.94 | 7.94 | qfq | 8,511,843 | 66,870,513 | 1.53% |
| 2025-02-25 | 7.50 | 7.93 | 7.45 | 7.82 | 7.82 | qfq | 9,468,519 | 73,627,822 | 0.51% |
| 2025-02-24 | 7.94 | 7.94 | 7.67 | 7.78 | 7.78 | qfq | 12,213,004 | 94,707,496 | -2.02% |
| 2025-02-21 | 7.90 | 8.03 | 7.76 | 7.94 | 7.94 | qfq | 13,976,181 | 110,370,998 | 0.13% |
| 2025-02-20 | 8.00 | 8.11 | 7.85 | 7.93 | 7.93 | qfq | 16,364,180 | 130,625,383 | -2.46% |
| 2025-02-19 | 7.70 | 8.33 | 7.70 | 8.13 | 8.13 | qfq | 33,564,230 | 272,418,896 | 6.14% |
| 2025-02-18 | 7.57 | 8.28 | 7.57 | 7.66 | 7.66 | qfq | 22,723,700 | 179,708,606 | 1.19% |
| 2025-02-17 | 7.92 | 7.97 | 7.43 | 7.57 | 7.57 | qfq | 19,615,230 | 149,211,526 | -4.30% |
| 2025-02-14 | 7.86 | 8.29 | 7.80 | 7.91 | 7.91 | qfq | 21,829,471 | 175,241,817 | 0.76% |
| 2025-02-13 | 7.82 | 7.98 | 7.73 | 7.85 | 7.85 | qfq | 15,167,400 | 118,978,252 | 0.51% |
| 2025-02-12 | 7.78 | 7.88 | 7.40 | 7.81 | 7.81 | qfq | 22,134,190 | 170,188,010 | 0.39% |
| 2025-02-11 | 7.08 | 7.78 | 7.04 | 7.78 | 7.78 | qfq | 21,223,600 | 157,712,618 | 10.04% |
| 2025-02-10 | 6.90 | 7.10 | 6.83 | 7.07 | 7.07 | qfq | 11,790,942 | 82,390,707 | 3.36% |
| 2025-02-07 | 6.71 | 6.99 | 6.71 | 6.84 | 6.84 | qfq | 12,001,936 | 82,205,832 | 1.94% |
| 2025-02-06 | 6.74 | 6.95 | 6.64 | 6.71 | 6.71 | qfq | 13,109,247 | 88,565,769 | 1.51% |
| 2025-02-05 | 6.30 | 6.75 | 6.23 | 6.61 | 6.61 | qfq | 12,344,540 | 79,328,863 | 5.42% |
| 2025-01-27 | 6.52 | 6.58 | 6.25 | 6.27 | 6.27 | qfq | 8,641,780 | 55,500,299 | -2.64% |
| 2025-01-24 | 6.49 | 6.65 | 6.39 | 6.44 | 6.44 | qfq | 8,406,019 | 54,425,031 | -1.08% |
| 2025-01-23 | 6.45 | 6.57 | 6.35 | 6.51 | 6.51 | qfq | 9,603,382 | 62,241,787 | 1.09% |
| 2025-01-22 | 6.49 | 6.52 | 6.35 | 6.44 | 6.44 | qfq | 6,003,800 | 38,644,795 | -0.62% |
| 2025-01-21 | 6.55 | 6.65 | 6.33 | 6.48 | 6.48 | qfq | 8,134,700 | 52,503,226 | -1.37% |
| 2025-01-20 | 6.67 | 6.72 | 6.48 | 6.57 | 6.57 | qfq | 10,416,418 | 68,396,395 | -1.05% |
| 2025-01-17 | 6.45 | 6.73 | 6.45 | 6.64 | 6.64 | qfq | 11,136,880 | 73,752,371 | -1.34% |
| 2025-01-16 | 6.75 | 6.83 | 6.57 | 6.73 | 6.73 | qfq | 9,586,797 | 64,110,977 | -0.15% |
| 2025-01-15 | 6.70 | 6.80 | 6.61 | 6.74 | 6.74 | qfq | 10,576,297 | 70,851,907 | 0.30% |
| 2025-01-14 | 6.56 | 6.84 | 6.45 | 6.72 | 6.72 | qfq | 14,020,251 | 93,120,747 | 3.38% |
| 2025-01-13 | 6.50 | 6.75 | 6.47 | 6.50 | 6.50 | qfq | 14,245,900 | 93,417,251 | -5.25% |
| 2025-01-10 | 7.19 | 7.37 | 6.79 | 6.86 | 6.86 | qfq | 24,505,900 | 172,310,945 | -2.14% |
| 2025-01-09 | 6.60 | 7.27 | 6.57 | 7.01 | 7.01 | qfq | 34,290,595 | 240,921,542 | 6.05% |
| 2025-01-08 | 6.56 | 6.70 | 6.38 | 6.61 | 6.61 | qfq | 24,668,318 | 161,844,818 | 3.77% |
| 2025-01-07 | 5.80 | 6.37 | 5.68 | 6.37 | 6.37 | qfq | 9,785,214 | 59,918,258 | 10.02% |
| 2025-01-06 | 6.00 | 6.00 | 5.70 | 5.79 | 5.79 | qfq | 12,483,358 | 72,874,312 | -3.50% |
| 2025-01-03 | 6.33 | 6.52 | 5.88 | 6.00 | 6.00 | qfq | 14,140,968 | 86,526,600 | -5.06% |
| 2025-01-02 | 6.30 | 6.49 | 6.05 | 6.32 | 6.32 | qfq | 15,105,880 | 95,401,460 | -0.32% |
| 2024-12-31 | 6.84 | 6.92 | 6.30 | 6.34 | 6.34 | qfq | 20,589,741 | 134,516,051 | -7.45% |
| 2024-12-30 | 7.02 | 7.05 | 6.75 | 6.85 | 6.85 | qfq | 15,576,220 | 106,864,697 | -3.66% |
| 2024-12-27 | 6.98 | 7.16 | 6.91 | 7.11 | 7.11 | qfq | 14,175,817 | 100,254,449 | 2.01% |
| 2024-12-26 | 6.70 | 7.18 | 6.70 | 6.97 | 6.97 | qfq | 19,593,794 | 137,754,398 | 1.46% |
| 2024-12-25 | 7.63 | 7.63 | 6.87 | 6.87 | 6.87 | qfq | 32,324,185 | 227,620,049 | -9.96% |
| 2024-12-24 | 7.84 | 7.85 | 7.56 | 7.63 | 7.63 | qfq | 13,359,570 | 102,831,908 | -1.80% |
| 2024-12-23 | 8.09 | 8.25 | 7.65 | 7.77 | 7.77 | qfq | 20,347,173 | 162,416,183 | -4.55% |
| 2024-12-20 | 7.88 | 8.17 | 7.81 | 8.14 | 8.14 | qfq | 12,445,610 | 99,506,861 | 3.30% |
| 2024-12-19 | 8.07 | 8.07 | 7.67 | 7.88 | 7.88 | qfq | 19,829,064 | 155,525,243 | -2.84% |
| 2024-12-18 | 8.13 | 8.49 | 7.95 | 8.11 | 8.11 | qfq | 21,730,030 | 177,886,223 | 1.76% |
| 2024-12-17 | 8.68 | 8.69 | 7.89 | 7.97 | 7.97 | qfq | 27,282,292 | 221,696,518 | -6.57% |
| 2024-12-16 | 9.05 | 9.11 | 8.21 | 8.53 | 8.53 | qfq | 44,107,993 | 385,016,704 | -5.22% |
| 2024-12-13 | 8.46 | 9.00 | 8.32 | 9.00 | 9.00 | qfq | 35,485,131 | 314,024,713 | 10.02% |
| 2024-12-12 | 7.96 | 8.22 | 7.63 | 8.18 | 8.18 | qfq | 25,755,622 | 204,316,617 | 2.76% |
| 2024-12-11 | 7.66 | 8.07 | 7.57 | 7.96 | 7.96 | qfq | 21,265,445 | 166,335,087 | 3.92% |
| 2024-12-10 | 7.61 | 7.93 | 7.49 | 7.66 | 7.66 | qfq | 27,645,548 | 212,394,648 | 3.23% |
| 2024-12-09 | 7.02 | 7.47 | 6.90 | 7.42 | 7.42 | qfq | 21,225,314 | 151,817,393 | 6.00% |
| 2024-12-06 | 7.07 | 7.24 | 6.96 | 7.00 | 7.00 | qfq | 11,062,188 | 78,101,476 | -1.55% |
| 2024-12-05 | 7.01 | 7.31 | 7.00 | 7.11 | 7.11 | qfq | 12,780,282 | 91,407,883 | 2.45% |
| 2024-12-04 | 7.15 | 7.20 | 6.89 | 6.94 | 6.94 | qfq | 10,889,954 | 76,631,368 | -3.07% |
| 2024-12-03 | 7.20 | 7.38 | 7.12 | 7.16 | 7.16 | qfq | 11,908,072 | 85,987,951 | -1.38% |
| 2024-12-02 | 7.20 | 7.38 | 7.12 | 7.26 | 7.26 | qfq | 12,426,917 | 90,208,894 | 0.00% |
| 2024-11-29 | 7.50 | 7.64 | 7.09 | 7.26 | 7.26 | qfq | 21,051,063 | 154,442,237 | -3.33% |
| 2024-11-28 | 7.16 | 7.52 | 7.15 | 7.51 | 7.51 | qfq | 18,596,774 | 138,038,817 | 4.45% |
| 2024-11-27 | 7.06 | 7.20 | 6.89 | 7.19 | 7.19 | qfq | 12,067,375 | 84,932,901 | 1.27% |
| 2024-11-26 | 7.24 | 7.45 | 7.06 | 7.10 | 7.10 | qfq | 13,936,034 | 101,273,677 | -2.47% |
| 2024-11-25 | 7.15 | 7.36 | 6.98 | 7.28 | 7.28 | qfq | 19,771,839 | 142,652,567 | 3.26% |
| 2024-11-22 | 7.23 | 7.55 | 7.03 | 7.05 | 7.05 | qfq | 24,054,568 | 173,886,432 | -2.08% |
| 2024-11-21 | 6.77 | 7.20 | 6.75 | 7.20 | 7.20 | qfq | 23,644,685 | 164,893,829 | 6.35% |
| 2024-11-20 | 6.70 | 6.88 | 6.63 | 6.77 | 6.77 | qfq | 12,005,020 | 81,536,609 | 0.30% |
| 2024-11-19 | 6.60 | 6.75 | 6.45 | 6.75 | 6.75 | qfq | 14,249,435 | 94,494,041 | 4.65% |
| 2024-11-18 | 6.66 | 6.81 | 6.40 | 6.45 | 6.45 | qfq | 13,753,400 | 90,726,897 | -4.02% |
| 2024-11-15 | 6.81 | 6.94 | 6.68 | 6.72 | 6.72 | qfq | 17,557,241 | 118,963,678 | -0.59% |
| 2024-11-14 | 6.84 | 6.94 | 6.73 | 6.76 | 6.76 | qfq | 13,278,574 | 90,475,219 | -0.88% |
| 2024-11-13 | 6.76 | 6.85 | 6.63 | 6.82 | 6.82 | qfq | 9,923,478 | 66,824,759 | 0.15% |
| 2024-11-12 | 7.08 | 7.08 | 6.73 | 6.81 | 6.81 | qfq | 19,738,882 | 135,366,480 | -3.95% |
| 2024-11-11 | 6.90 | 7.15 | 6.87 | 7.09 | 7.09 | qfq | 20,051,730 | 140,768,861 | 3.35% |
| 2024-11-08 | 6.79 | 7.00 | 6.70 | 6.86 | 6.86 | qfq | 21,437,492 | 147,239,422 | 1.03% |
| 2024-11-07 | 6.81 | 7.00 | 6.71 | 6.79 | 6.79 | qfq | 18,942,846 | 128,776,107 | -1.31% |
| 2024-11-06 | 7.00 | 7.10 | 6.80 | 6.88 | 6.88 | qfq | 39,214,956 | 271,830,966 | 1.93% |
| 2024-11-05 | 6.14 | 6.75 | 6.08 | 6.75 | 6.75 | qfq | 33,510,504 | 218,911,274 | 9.93% |
| 2024-11-04 | 6.32 | 6.32 | 6.07 | 6.14 | 6.14 | qfq | 24,284,060 | 149,276,802 | -2.85% |
| 2024-11-01 | 6.46 | 6.61 | 6.19 | 6.32 | 6.32 | qfq | 37,341,436 | 239,865,674 | -5.67% |
| 2024-10-31 | 6.82 | 6.85 | 6.43 | 6.70 | 6.70 | qfq | 67,937,735 | 453,863,405 | 7.54% |
| 2024-10-30 | 5.64 | 6.23 | 5.53 | 6.23 | 6.23 | qfq | 14,098,466 | 83,805,084 | 10.07% |
| 2024-10-29 | 5.90 | 6.06 | 5.63 | 5.66 | 5.66 | qfq | 16,581,333 | 95,918,337 | -5.35% |
| 2024-10-28 | 5.78 | 6.06 | 5.71 | 5.98 | 5.98 | qfq | 20,335,659 | 120,214,294 | 3.28% |
| 2024-10-25 | 5.36 | 5.88 | 5.34 | 5.79 | 5.79 | qfq | 22,036,563 | 125,613,734 | 8.22% |
| 2024-10-24 | 5.43 | 5.47 | 5.30 | 5.35 | 5.35 | qfq | 6,901,514 | 36,999,489 | -2.19% |
| 2024-10-23 | 5.38 | 5.59 | 5.33 | 5.47 | 5.47 | qfq | 13,465,857 | 73,275,993 | 1.67% |
| 2024-10-22 | 5.22 | 5.38 | 5.17 | 5.38 | 5.38 | qfq | 10,210,738 | 53,961,823 | 2.87% |
| 2024-10-21 | 5.18 | 5.48 | 5.11 | 5.23 | 5.23 | qfq | 13,550,128 | 71,425,444 | 1.16% |
| 2024-10-18 | 4.98 | 5.22 | 4.98 | 5.17 | 5.17 | qfq | 10,105,698 | 51,859,772 | 3.61% |
| 2024-10-17 | 5.09 | 5.20 | 4.98 | 4.99 | 4.99 | qfq | 7,805,158 | 39,552,056 | -2.35% |
| 2024-10-16 | 5.08 | 5.19 | 5.05 | 5.11 | 5.11 | qfq | 6,392,525 | 32,715,789 | 0.00% |
| 2024-10-15 | 5.19 | 5.23 | 5.11 | 5.11 | 5.11 | qfq | 7,410,580 | 38,260,994 | -1.54% |
| 2024-10-14 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | qfq | 8,251,381 | 42,650,385 | 2.17% |
| 2024-10-11 | 5.39 | 5.39 | 5.03 | 5.08 | 5.08 | qfq | 9,496,367 | 48,980,755 | -3.24% |
| 2024-10-10 | 5.23 | 5.43 | 5.19 | 5.25 | 5.25 | qfq | 8,313,894 | 44,152,148 | 0.38% |
| 2024-10-09 | 5.66 | 5.67 | 5.22 | 5.23 | 5.23 | qfq | 13,287,549 | 72,129,387 | -9.52% |
| 2024-10-08 | 6.02 | 6.02 | 5.52 | 5.78 | 5.78 | qfq | 20,136,730 | 115,491,876 | 5.47% |
| 2024-09-30 | 5.21 | 5.50 | 5.05 | 5.48 | 5.48 | qfq | 18,079,356 | 95,898,887 | 9.60% |
| 2024-09-27 | 4.86 | 5.01 | 4.86 | 5.00 | 5.00 | qfq | 5,067,020 | 25,085,229 | 3.31% |
| 2024-09-26 | 4.69 | 4.85 | 4.65 | 4.84 | 4.84 | qfq | 6,076,384 | 28,924,912 | 3.42% |
| 2024-09-25 | 4.70 | 4.80 | 4.67 | 4.68 | 4.68 | qfq | 6,018,719 | 28,475,970 | 0.86% |
| 2024-09-24 | 4.43 | 4.66 | 4.42 | 4.64 | 4.64 | qfq | 6,500,340 | 29,531,061 | 5.22% |
| 2024-09-23 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | qfq | 3,692,000 | 16,383,503 | -1.34% |
| 2024-09-20 | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 3,055,200 | 13,685,904 | -0.67% |
| 2024-09-19 | 4.39 | 4.54 | 4.35 | 4.50 | 4.50 | qfq | 4,017,658 | 17,960,633 | 2.51% |
| 2024-09-18 | 4.51 | 4.52 | 4.29 | 4.39 | 4.39 | qfq | 4,490,724 | 19,646,919 | -2.01% |
| 2024-09-13 | 4.62 | 4.64 | 4.48 | 4.48 | 4.48 | qfq | 4,536,825 | 20,576,138 | -3.24% |
| 2024-09-12 | 4.68 | 4.78 | 4.62 | 4.63 | 4.63 | qfq | 4,265,358 | 20,000,839 | -1.49% |
| 2024-09-11 | 4.70 | 4.79 | 4.67 | 4.70 | 4.70 | qfq | 3,326,300 | 15,729,273 | -0.42% |
| 2024-09-10 | 4.67 | 4.74 | 4.63 | 4.72 | 4.72 | qfq | 3,520,967 | 16,515,524 | 1.07% |
| 2024-09-09 | 4.55 | 4.70 | 4.51 | 4.67 | 4.67 | qfq | 4,447,860 | 20,596,041 | 1.74% |
| 2024-09-06 | 4.72 | 4.75 | 4.58 | 4.59 | 4.59 | qfq | 4,561,160 | 21,169,902 | -3.16% |
| 2024-09-05 | 4.76 | 4.80 | 4.70 | 4.74 | 4.74 | qfq | 3,958,060 | 18,816,378 | -0.42% |
| 2024-09-04 | 4.74 | 4.87 | 4.72 | 4.76 | 4.76 | qfq | 4,108,028 | 19,709,784 | -0.42% |
| 2024-09-03 | 4.75 | 4.85 | 4.70 | 4.78 | 4.78 | qfq | 3,589,267 | 17,163,166 | 0.63% |
| 2024-09-02 | 4.86 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 4,535,700 | 21,781,761 | -2.26% |
| 2024-08-30 | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | qfq | 6,446,458 | 31,347,368 | 1.25% |
| 2024-08-29 | 4.71 | 4.83 | 4.71 | 4.80 | 4.80 | qfq | 4,285,000 | 20,524,843 | 1.05% |
| 2024-08-28 | 4.65 | 4.79 | 4.60 | 4.75 | 4.75 | qfq | 4,692,105 | 22,160,105 | 1.28% |
| 2024-08-27 | 4.70 | 4.92 | 4.67 | 4.69 | 4.69 | qfq | 6,546,885 | 31,119,646 | -0.64% |
| 2024-08-26 | 4.50 | 4.83 | 4.50 | 4.72 | 4.72 | qfq | 7,311,000 | 34,360,186 | 3.96% |
| 2024-08-23 | 4.55 | 4.60 | 4.45 | 4.54 | 4.54 | qfq | 5,109,000 | 23,030,759 | -1.09% |
| 2024-08-22 | 4.77 | 4.80 | 4.57 | 4.59 | 4.59 | qfq | 6,340,000 | 29,714,839 | -3.77% |
| 2024-08-21 | 4.74 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 7,056,741 | 33,688,664 | -0.63% |
| 2024-08-20 | 4.61 | 4.87 | 4.56 | 4.80 | 4.80 | qfq | 9,973,953 | 47,236,957 | 4.35% |
| 2024-08-19 | 4.53 | 4.67 | 4.42 | 4.60 | 4.60 | qfq | 6,034,760 | 27,472,349 | 2.45% |
| 2024-08-16 | 4.60 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 4,788,804 | 21,582,750 | -1.97% |
| 2024-08-15 | 4.64 | 4.66 | 4.53 | 4.58 | 4.58 | qfq | 5,751,225 | 26,371,865 | -1.51% |
| 2024-08-14 | 4.72 | 4.79 | 4.64 | 4.65 | 4.65 | qfq | 3,358,507 | 15,771,590 | -1.90% |
| 2024-08-13 | 4.70 | 4.74 | 4.59 | 4.74 | 4.74 | qfq | 3,268,400 | 15,282,303 | 0.85% |
| 2024-08-12 | 4.71 | 4.78 | 4.68 | 4.70 | 4.70 | qfq | 2,624,300 | 12,396,697 | -0.84% |
| 2024-08-09 | 4.77 | 4.84 | 4.74 | 4.74 | 4.74 | qfq | 3,943,498 | 18,913,875 | -0.42% |
| 2024-08-08 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 3,900,620 | 18,521,253 | -0.21% |
| 2024-08-07 | 4.79 | 4.81 | 4.69 | 4.77 | 4.77 | qfq | 5,502,100 | 26,114,504 | -0.42% |
| 2024-08-06 | 4.68 | 4.80 | 4.63 | 4.79 | 4.79 | qfq | 7,314,900 | 34,797,125 | 3.90% |
| 2024-08-05 | 4.72 | 4.80 | 4.60 | 4.61 | 4.61 | qfq | 5,059,435 | 23,819,957 | -2.54% |
| 2024-08-02 | 4.73 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 4,581,662 | 21,859,294 | -0.84% |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 6,414,200 | 30,511,578 | -0.42% |
| 2024-07-31 | 4.63 | 4.81 | 4.63 | 4.79 | 4.79 | qfq | 9,043,364 | 42,828,588 | 2.57% |
| 2024-07-30 | 4.65 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 5,325,495 | 24,892,490 | 0.65% |
| 2024-07-29 | 4.68 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 7,647,934 | 35,576,432 | -2.32% |
| 2024-07-26 | 4.60 | 4.95 | 4.57 | 4.75 | 4.75 | qfq | 12,388,576 | 58,110,401 | 1.06% |
| 2024-07-25 | 4.57 | 4.77 | 4.48 | 4.70 | 4.70 | qfq | 14,879,868 | 68,497,106 | -1.67% |
| 2024-07-24 | 4.43 | 4.87 | 4.37 | 4.78 | 4.78 | qfq | 17,861,150 | 85,490,364 | 7.90% |
| 2024-07-23 | 4.47 | 4.52 | 4.42 | 4.43 | 4.43 | qfq | 2,922,200 | 13,046,172 | -0.89% |
| 2024-07-22 | 4.35 | 4.52 | 4.35 | 4.47 | 4.47 | qfq | 4,315,116 | 19,169,626 | 2.76% |
| 2024-07-19 | 4.33 | 4.43 | 4.26 | 4.35 | 4.35 | qfq | 3,108,876 | 13,503,387 | -1.81% |
| 2024-07-18 | 4.50 | 4.50 | 4.30 | 4.43 | 4.35 | qfq | 4,341,416 | 19,044,264 | -1.56% |
| 2024-07-17 | 4.57 | 4.65 | 4.48 | 4.50 | 4.42 | qfq | 4,318,800 | 19,582,631 | -1.53% |
| 2024-07-16 | 4.58 | 4.64 | 4.54 | 4.57 | 4.49 | qfq | 3,361,800 | 15,379,212 | -0.65% |
| 2024-07-15 | 4.77 | 4.77 | 4.58 | 4.60 | 4.52 | qfq | 4,567,116 | 21,155,206 | -3.77% |
| 2024-07-12 | 4.75 | 4.89 | 4.75 | 4.78 | 4.69 | qfq | 4,582,700 | 22,079,674 | -0.62% |
| 2024-07-11 | 4.70 | 4.85 | 4.65 | 4.81 | 4.72 | qfq | 5,715,752 | 27,321,309 | 5.02% |
| 2024-07-10 | 4.68 | 4.73 | 4.53 | 4.58 | 4.50 | qfq | 3,582,178 | 16,591,956 | -1.72% |
| 2024-07-09 | 4.62 | 4.68 | 4.45 | 4.66 | 4.58 | qfq | 4,700,640 | 21,441,849 | 1.53% |
| 2024-07-08 | 4.78 | 4.79 | 4.59 | 4.59 | 4.51 | qfq | 3,927,700 | 18,294,867 | -3.77% |
| 2024-07-05 | 4.77 | 4.80 | 4.63 | 4.77 | 4.68 | qfq | 2,752,500 | 13,026,289 | 1.06% |
| 2024-07-04 | 4.95 | 4.99 | 4.70 | 4.72 | 4.64 | qfq | 3,776,900 | 18,109,255 | -4.65% |
| 2024-07-03 | 4.99 | 5.03 | 4.92 | 4.95 | 4.86 | qfq | 3,053,098 | 15,201,055 | -0.20% |
| 2024-07-02 | 4.87 | 5.00 | 4.83 | 4.96 | 4.87 | qfq | 3,263,215 | 16,154,045 | 1.64% |
| 2024-07-01 | 4.81 | 4.89 | 4.75 | 4.88 | 4.79 | qfq | 3,501,420 | 16,880,014 | 1.88% |
| 2024-06-28 | 4.86 | 4.90 | 4.78 | 4.79 | 4.70 | qfq | 3,286,200 | 15,923,009 | -0.83% |
| 2024-06-27 | 4.99 | 5.03 | 4.81 | 4.83 | 4.74 | qfq | 3,654,108 | 18,002,844 | -2.23% |
| 2024-06-26 | 4.74 | 4.96 | 4.69 | 4.94 | 4.85 | qfq | 4,007,220 | 19,378,186 | 4.22% |
| 2024-06-25 | 4.71 | 4.82 | 4.66 | 4.74 | 4.66 | qfq | 4,198,364 | 19,932,496 | 0.85% |
| 2024-06-24 | 4.95 | 4.96 | 4.65 | 4.70 | 4.62 | qfq | 7,740,900 | 36,718,198 | -5.81% |
| 2024-06-21 | 5.07 | 5.08 | 4.92 | 4.99 | 4.90 | qfq | 3,498,058 | 17,511,420 | -0.20% |
| 2024-06-20 | 5.12 | 5.13 | 4.99 | 5.00 | 4.91 | qfq | 4,014,180 | 20,240,594 | -2.34% |
| 2024-06-19 | 5.16 | 5.19 | 5.09 | 5.12 | 5.03 | qfq | 3,376,400 | 17,311,353 | -0.39% |
| 2024-06-18 | 5.12 | 5.17 | 5.05 | 5.14 | 5.05 | qfq | 2,964,394 | 15,214,418 | 0.19% |
| 2024-06-17 | 5.15 | 5.19 | 5.07 | 5.13 | 5.04 | qfq | 3,490,402 | 17,868,930 | -0.39% |
| 2024-06-14 | 5.20 | 5.20 | 5.08 | 5.15 | 5.06 | qfq | 3,664,000 | 18,798,333 | -0.58% |
| 2024-06-13 | 5.28 | 5.35 | 5.15 | 5.18 | 5.09 | qfq | 4,024,400 | 20,982,727 | -2.08% |
| 2024-06-12 | 5.21 | 5.32 | 5.18 | 5.29 | 5.20 | qfq | 4,704,700 | 24,871,368 | 2.32% |
| 2024-06-11 | 5.10 | 5.17 | 4.95 | 5.17 | 5.08 | qfq | 4,437,004 | 22,506,015 | 2.17% |
| 2024-06-07 | 4.98 | 5.11 | 4.98 | 5.06 | 4.97 | qfq | 4,815,800 | 24,331,873 | 2.43% |
| 2024-06-06 | 5.15 | 5.23 | 4.87 | 4.94 | 4.85 | qfq | 8,109,460 | 40,350,011 | -3.89% |
| 2024-06-05 | 5.27 | 5.28 | 5.14 | 5.14 | 5.05 | qfq | 3,928,800 | 20,436,459 | -2.47% |
| 2024-06-04 | 5.30 | 5.30 | 5.15 | 5.27 | 5.18 | qfq | 6,209,761 | 32,400,833 | -0.75% |
| 2024-06-03 | 5.62 | 5.62 | 5.25 | 5.31 | 5.21 | qfq | 8,040,043 | 42,994,799 | -4.50% |
| 2024-05-31 | 5.59 | 5.64 | 5.56 | 5.56 | 5.46 | qfq | 3,878,900 | 21,677,705 | -1.24% |
| 2024-05-30 | 5.67 | 5.76 | 5.60 | 5.63 | 5.53 | qfq | 5,076,600 | 28,685,495 | -1.40% |
| 2024-05-29 | 5.53 | 5.84 | 5.51 | 5.71 | 5.61 | qfq | 9,767,300 | 56,267,298 | 2.15% |
| 2024-05-28 | 5.72 | 5.72 | 5.57 | 5.59 | 5.49 | qfq | 4,117,000 | 23,134,895 | -1.58% |
| 2024-05-27 | 5.80 | 5.80 | 5.55 | 5.68 | 5.58 | qfq | 6,174,500 | 34,722,692 | 0.00% |
| 2024-05-24 | 5.84 | 5.91 | 5.66 | 5.68 | 5.58 | qfq | 7,985,200 | 45,995,060 | -2.41% |
| 2024-05-23 | 6.00 | 6.02 | 5.80 | 5.82 | 5.72 | qfq | 10,942,380 | 64,329,688 | -3.80% |
| 2024-05-22 | 5.75 | 6.10 | 5.73 | 6.05 | 5.94 | qfq | 12,986,820 | 77,495,103 | 5.77% |
| 2024-05-21 | 5.88 | 5.90 | 5.69 | 5.72 | 5.62 | qfq | 5,331,700 | 30,664,169 | -2.22% |
| 2024-05-20 | 5.82 | 5.94 | 5.78 | 5.85 | 5.75 | qfq | 5,135,140 | 30,106,955 | 0.86% |
| 2024-05-17 | 5.73 | 5.80 | 5.65 | 5.80 | 5.70 | qfq | 5,005,571 | 28,740,518 | 1.22% |
| 2024-05-16 | 5.61 | 5.81 | 5.61 | 5.73 | 5.63 | qfq | 5,684,974 | 32,584,836 | 1.78% |
| 2024-05-15 | 5.59 | 5.69 | 5.54 | 5.63 | 5.53 | qfq | 4,527,700 | 25,477,692 | 0.54% |
| 2024-05-14 | 5.56 | 5.69 | 5.56 | 5.60 | 5.50 | qfq | 4,808,814 | 26,956,113 | 0.90% |
| 2024-05-13 | 5.73 | 5.73 | 5.52 | 5.55 | 5.45 | qfq | 6,669,180 | 37,248,130 | -3.31% |
| 2024-05-10 | 5.94 | 5.95 | 5.73 | 5.74 | 5.64 | qfq | 5,955,300 | 34,454,887 | -2.38% |
| 2024-05-09 | 5.80 | 5.99 | 5.76 | 5.88 | 5.77 | qfq | 6,206,984 | 36,666,047 | 1.55% |
| 2024-05-08 | 5.88 | 5.96 | 5.76 | 5.79 | 5.69 | qfq | 7,736,810 | 45,175,803 | -1.70% |
| 2024-05-07 | 5.69 | 5.89 | 5.68 | 5.89 | 5.78 | qfq | 8,854,415 | 51,332,232 | 3.33% |
| 2024-05-06 | 5.51 | 5.72 | 5.49 | 5.70 | 5.60 | qfq | 10,835,512 | 61,108,428 | 4.97% |
| 2024-04-30 | 5.45 | 5.58 | 5.35 | 5.43 | 5.33 | qfq | 8,348,919 | 45,439,595 | 0.18% |
| 2024-04-29 | 5.18 | 5.44 | 5.15 | 5.42 | 5.32 | qfq | 9,963,530 | 53,300,346 | 4.63% |
| 2024-04-26 | 5.08 | 5.23 | 4.98 | 5.18 | 5.09 | qfq | 10,137,892 | 51,948,969 | 2.17% |
| 2024-04-25 | 5.00 | 5.11 | 4.96 | 5.07 | 4.98 | qfq | 7,854,249 | 39,689,326 | 1.00% |
| 2024-04-24 | 5.01 | 5.04 | 4.95 | 5.02 | 4.93 | qfq | 7,268,419 | 36,371,457 | 0.20% |
| 2024-04-23 | 4.98 | 5.06 | 4.95 | 5.01 | 4.92 | qfq | 6,712,214 | 33,642,953 | 1.62% |
| 2024-04-22 | 5.03 | 5.10 | 4.88 | 4.93 | 4.84 | qfq | 10,565,000 | 52,617,096 | -2.76% |
| 2024-04-19 | 5.21 | 5.24 | 5.05 | 5.07 | 4.98 | qfq | 10,918,672 | 55,825,630 | -2.69% |
| 2024-04-18 | 5.33 | 5.34 | 5.10 | 5.21 | 5.12 | qfq | 15,750,898 | 82,317,736 | -3.34% |
| 2024-04-17 | 5.20 | 5.54 | 5.18 | 5.39 | 5.29 | qfq | 19,852,955 | 107,003,467 | 1.51% |
| 2024-04-16 | 5.66 | 5.70 | 5.31 | 5.31 | 5.21 | qfq | 19,293,727 | 103,346,759 | -10.00% |
| 2024-04-15 | 5.95 | 6.15 | 5.90 | 5.90 | 5.79 | qfq | 29,786,517 | 177,144,817 | -9.92% |
| 2024-04-12 | 7.93 | 7.93 | 6.55 | 6.55 | 6.43 | qfq | 60,225,806 | 426,970,037 | -10.03% |
| 2024-04-11 | 7.12 | 7.28 | 7.04 | 7.28 | 7.15 | qfq | 17,506,015 | 126,730,734 | 9.97% |
| 2024-04-10 | 6.02 | 6.62 | 5.89 | 6.62 | 6.50 | qfq | 19,141,014 | 124,604,957 | 9.97% |
| 2024-04-09 | 5.79 | 6.14 | 5.78 | 6.02 | 5.91 | qfq | 8,513,832 | 51,072,977 | 4.51% |
| 2024-04-08 | 5.99 | 5.99 | 5.75 | 5.76 | 5.66 | qfq | 5,680,032 | 33,131,025 | -4.16% |
| 2024-04-03 | 6.20 | 6.21 | 5.93 | 6.01 | 5.90 | qfq | 5,856,724 | 35,248,283 | -1.31% |
| 2024-04-02 | 6.12 | 6.18 | 6.01 | 6.09 | 5.98 | qfq | 6,998,363 | 42,525,638 | 0.50% |
| 2024-04-01 | 5.76 | 6.08 | 5.76 | 6.06 | 5.95 | qfq | 7,482,657 | 44,549,712 | 5.57% |
| 2024-03-29 | 5.79 | 5.84 | 5.66 | 5.74 | 5.64 | qfq | 3,848,898 | 22,054,782 | -0.35% |
| 2024-03-28 | 5.61 | 5.83 | 5.58 | 5.76 | 5.66 | qfq | 6,086,500 | 34,954,889 | 2.49% |
| 2024-03-27 | 5.98 | 5.98 | 5.61 | 5.62 | 5.52 | qfq | 7,519,788 | 43,445,714 | -6.02% |
| 2024-03-26 | 5.93 | 6.02 | 5.82 | 5.98 | 5.87 | qfq | 6,103,582 | 36,276,321 | 1.01% |
| 2024-03-25 | 6.14 | 6.20 | 5.91 | 5.92 | 5.81 | qfq | 7,444,364 | 45,063,797 | -4.52% |
| 2024-03-22 | 6.34 | 6.41 | 6.18 | 6.20 | 6.09 | qfq | 6,841,800 | 42,869,441 | -2.52% |
| 2024-03-21 | 6.38 | 6.46 | 6.33 | 6.36 | 6.25 | qfq | 7,410,595 | 47,379,532 | -0.31% |
| 2024-03-20 | 6.33 | 6.40 | 6.31 | 6.38 | 6.27 | qfq | 7,199,479 | 45,806,713 | 0.79% |
| 2024-03-19 | 6.23 | 6.42 | 6.23 | 6.33 | 6.22 | qfq | 7,055,780 | 44,820,991 | 0.32% |
| 2024-03-18 | 6.35 | 6.37 | 6.24 | 6.31 | 6.20 | qfq | 6,637,000 | 41,748,890 | 0.00% |
| 2024-03-15 | 6.16 | 6.31 | 6.10 | 6.31 | 6.20 | qfq | 7,248,176 | 45,033,943 | 2.10% |
| 2024-03-14 | 6.33 | 6.34 | 6.02 | 6.18 | 6.07 | qfq | 11,755,018 | 72,465,102 | -2.52% |
| 2024-03-13 | 6.30 | 6.45 | 6.25 | 6.34 | 6.23 | qfq | 12,907,772 | 81,646,342 | 0.00% |
| 2024-03-12 | 6.20 | 6.38 | 6.14 | 6.34 | 6.23 | qfq | 21,846,219 | 136,556,535 | 5.67% |
| 2024-03-11 | 5.89 | 6.05 | 5.84 | 6.00 | 5.89 | qfq | 11,943,380 | 71,182,656 | 2.56% |
| 2024-03-08 | 5.65 | 5.94 | 5.65 | 5.85 | 5.75 | qfq | 12,973,900 | 75,695,843 | 2.63% |
| 2024-03-07 | 5.74 | 5.84 | 5.68 | 5.70 | 5.60 | qfq | 7,427,840 | 42,701,980 | -0.70% |
| 2024-03-06 | 5.60 | 5.81 | 5.50 | 5.74 | 5.64 | qfq | 8,951,440 | 50,931,994 | 2.68% |
| 2024-03-05 | 5.77 | 5.77 | 5.56 | 5.59 | 5.49 | qfq | 7,384,784 | 41,702,299 | -3.62% |
| 2024-03-04 | 5.86 | 5.90 | 5.67 | 5.80 | 5.70 | qfq | 8,899,837 | 51,260,887 | 0.17% |
| 2024-03-01 | 5.74 | 5.88 | 5.69 | 5.79 | 5.69 | qfq | 8,669,374 | 49,954,035 | 1.76% |
| 2024-02-29 | 5.47 | 5.70 | 5.43 | 5.69 | 5.59 | qfq | 11,270,940 | 63,153,091 | 3.08% |
| 2024-02-28 | 5.97 | 6.19 | 5.48 | 5.52 | 5.42 | qfq | 19,672,367 | 116,138,651 | -7.69% |
| 2024-02-27 | 5.80 | 6.06 | 5.75 | 5.98 | 5.87 | qfq | 11,489,296 | 67,890,058 | 2.05% |
| 2024-02-26 | 5.75 | 5.93 | 5.65 | 5.86 | 5.76 | qfq | 16,749,367 | 96,954,688 | 1.56% |
| 2024-02-23 | 5.57 | 5.97 | 5.57 | 5.77 | 5.67 | qfq | 18,489,829 | 106,529,448 | 5.10% |
| 2024-02-22 | 5.36 | 5.53 | 5.31 | 5.49 | 5.39 | qfq | 12,084,639 | 65,719,000 | 2.43% |
| 2024-02-21 | 5.17 | 5.57 | 5.11 | 5.36 | 5.26 | qfq | 17,603,385 | 94,529,404 | 3.08% |
| 2024-02-20 | 5.20 | 5.23 | 5.07 | 5.20 | 5.11 | qfq | 9,901,643 | 51,033,999 | 0.00% |
| 2024-02-19 | 5.03 | 5.27 | 5.03 | 5.20 | 5.11 | qfq | 13,982,341 | 72,244,958 | 3.59% |
| 2024-02-08 | 4.58 | 5.18 | 4.58 | 5.02 | 4.93 | qfq | 21,359,684 | 103,964,236 | -1.38% |
| 2024-02-07 | 5.35 | 5.45 | 5.09 | 5.09 | 5.00 | qfq | 23,721,113 | 121,770,508 | -10.07% |
| 2024-02-06 | 5.95 | 6.44 | 5.66 | 5.66 | 5.56 | qfq | 46,297,359 | 270,167,434 | -10.02% |
| 2024-02-05 | 5.54 | 6.29 | 5.51 | 6.29 | 6.18 | qfq | 52,190,983 | 320,704,693 | 9.97% |
| 2024-02-02 | 6.19 | 6.30 | 5.54 | 5.72 | 5.62 | qfq | 17,262,954 | 99,946,498 | -7.14% |
| 2024-02-01 | 6.31 | 6.59 | 5.85 | 6.16 | 6.05 | qfq | 13,339,974 | 82,429,796 | -1.12% |
| 2024-01-31 | 6.23 | 6.44 | 6.16 | 6.23 | 6.12 | qfq | 11,573,163 | 72,586,798 | -2.35% |
| 2024-01-30 | 6.60 | 6.85 | 6.34 | 6.38 | 6.27 | qfq | 13,078,636 | 84,850,166 | -4.35% |
| 2024-01-29 | 6.92 | 7.00 | 6.67 | 6.67 | 6.55 | qfq | 12,689,754 | 86,201,825 | -5.12% |
| 2024-01-26 | 7.28 | 7.30 | 6.98 | 7.03 | 6.90 | qfq | 18,614,674 | 132,640,086 | -3.57% |
| 2024-01-25 | 7.02 | 7.71 | 6.78 | 7.29 | 7.16 | qfq | 32,908,441 | 242,218,135 | 3.99% |
| 2024-01-24 | 7.02 | 7.14 | 6.86 | 7.01 | 6.88 | qfq | 16,323,117 | 113,666,454 | 0.72% |
| 2024-01-23 | 6.72 | 7.12 | 6.15 | 6.96 | 6.84 | qfq | 23,472,512 | 158,969,092 | 2.35% |
| 2024-01-22 | 7.31 | 8.13 | 6.70 | 6.80 | 6.68 | qfq | 32,177,471 | 239,091,091 | -7.98% |
| 2024-01-19 | 7.73 | 7.73 | 7.35 | 7.39 | 7.26 | qfq | 14,081,056 | 106,161,752 | -4.77% |
| 2024-01-18 | 7.60 | 7.85 | 7.54 | 7.76 | 7.62 | qfq | 19,867,019 | 153,101,994 | 1.17% |
| 2024-01-17 | 7.73 | 7.95 | 7.49 | 7.67 | 7.53 | qfq | 19,265,671 | 148,780,018 | -1.16% |
| 2024-01-16 | 7.79 | 7.97 | 7.54 | 7.76 | 7.62 | qfq | 22,754,759 | 176,330,396 | -0.39% |
| 2024-01-15 | 7.51 | 7.89 | 7.38 | 7.79 | 7.65 | qfq | 22,302,300 | 171,422,444 | 3.04% |
| 2024-01-12 | 7.40 | 7.89 | 7.34 | 7.56 | 7.42 | qfq | 19,442,613 | 148,693,121 | 1.89% |
| 2024-01-11 | 7.17 | 7.66 | 7.13 | 7.42 | 7.29 | qfq | 12,727,545 | 93,897,789 | 3.49% |
| 2024-01-10 | 7.15 | 7.31 | 7.02 | 7.17 | 7.04 | qfq | 4,429,000 | 31,799,219 | 0.28% |
| 2024-01-09 | 7.16 | 7.35 | 7.09 | 7.15 | 7.02 | qfq | 4,259,398 | 30,619,246 | 0.70% |
| 2024-01-08 | 7.31 | 7.35 | 7.09 | 7.10 | 6.97 | qfq | 4,359,581 | 31,412,602 | -2.87% |
| 2024-01-05 | 7.50 | 7.59 | 7.26 | 7.31 | 7.18 | qfq | 4,428,710 | 32,818,213 | -2.01% |
| 2024-01-04 | 7.55 | 7.55 | 7.43 | 7.46 | 7.33 | qfq | 3,555,419 | 26,566,926 | -0.93% |
| 2024-01-03 | 7.51 | 7.57 | 7.44 | 7.53 | 7.40 | qfq | 3,667,440 | 27,543,914 | -0.26% |
| 2024-01-02 | 7.63 | 7.65 | 7.51 | 7.55 | 7.41 | qfq | 5,056,700 | 38,331,130 | -0.40% |
| 2023-12-29 | 7.55 | 7.65 | 7.50 | 7.58 | 7.44 | qfq | 5,271,220 | 39,912,447 | 0.40% |
| 2023-12-28 | 7.19 | 7.66 | 7.14 | 7.55 | 7.41 | qfq | 11,132,878 | 83,633,107 | 4.86% |
| 2023-12-27 | 7.18 | 7.22 | 7.09 | 7.20 | 7.07 | qfq | 2,717,226 | 19,458,413 | 0.28% |
| 2023-12-26 | 7.26 | 7.26 | 7.12 | 7.18 | 7.05 | qfq | 3,690,736 | 26,468,766 | -1.24% |
| 2023-12-25 | 7.31 | 7.34 | 7.15 | 7.27 | 7.14 | qfq | 3,992,400 | 28,818,851 | -0.55% |
| 2023-12-22 | 7.43 | 7.45 | 7.22 | 7.31 | 7.18 | qfq | 4,725,042 | 34,553,568 | -1.08% |
| 2023-12-21 | 7.26 | 7.45 | 7.18 | 7.39 | 7.26 | qfq | 3,982,182 | 29,178,773 | 1.65% |
| 2023-12-20 | 7.41 | 7.44 | 7.26 | 7.27 | 7.14 | qfq | 3,714,493 | 27,233,602 | -1.22% |
| 2023-12-19 | 7.31 | 7.45 | 7.25 | 7.36 | 7.23 | qfq | 3,649,909 | 26,848,689 | 0.82% |
| 2023-12-18 | 7.51 | 7.54 | 7.26 | 7.30 | 7.17 | qfq | 5,915,880 | 43,490,106 | -2.93% |
| 2023-12-15 | 7.52 | 7.60 | 7.49 | 7.52 | 7.39 | qfq | 3,302,320 | 24,903,548 | 0.13% |
| 2023-12-14 | 7.57 | 7.65 | 7.50 | 7.51 | 7.38 | qfq | 3,605,200 | 27,289,031 | -0.79% |
| 2023-12-13 | 7.61 | 7.65 | 7.54 | 7.57 | 7.43 | qfq | 3,584,937 | 27,250,939 | -0.66% |
| 2023-12-12 | 7.61 | 7.64 | 7.53 | 7.62 | 7.48 | qfq | 4,914,037 | 37,274,840 | 0.00% |
| 2023-12-11 | 7.59 | 7.65 | 7.45 | 7.62 | 7.48 | qfq | 6,081,837 | 45,990,552 | 0.53% |
| 2023-12-08 | 7.73 | 7.75 | 7.57 | 7.58 | 7.44 | qfq | 4,852,654 | 37,034,969 | -1.30% |
| 2023-12-07 | 7.74 | 7.80 | 7.65 | 7.68 | 7.54 | qfq | 4,247,600 | 32,692,064 | -0.90% |
| 2023-12-06 | 7.70 | 7.87 | 7.69 | 7.75 | 7.61 | qfq | 5,688,329 | 44,289,039 | 0.00% |
| 2023-12-05 | 7.85 | 7.91 | 7.75 | 7.75 | 7.61 | qfq | 4,444,800 | 34,701,431 | -1.90% |
| 2023-12-04 | 7.95 | 8.06 | 7.89 | 7.90 | 7.76 | qfq | 4,921,260 | 39,184,238 | -0.25% |
| 2023-12-01 | 8.02 | 8.02 | 7.90 | 7.92 | 7.78 | qfq | 4,564,839 | 36,313,282 | -0.88% |
| 2023-11-30 | 8.15 | 8.17 | 7.98 | 7.99 | 7.85 | qfq | 4,944,304 | 39,746,510 | -1.96% |
| 2023-11-29 | 8.21 | 8.25 | 8.14 | 8.15 | 8.00 | qfq | 2,347,944 | 19,202,200 | -0.73% |
| 2023-11-28 | 8.15 | 8.23 | 8.07 | 8.21 | 8.06 | qfq | 3,440,869 | 28,124,037 | 0.98% |
| 2023-11-27 | 8.11 | 8.24 | 8.07 | 8.13 | 7.98 | qfq | 3,706,240 | 30,130,699 | -0.49% |
| 2023-11-24 | 8.31 | 8.34 | 8.15 | 8.17 | 8.02 | qfq | 4,346,686 | 35,670,587 | -2.04% |
| 2023-11-23 | 8.26 | 8.36 | 8.25 | 8.34 | 8.19 | qfq | 3,188,935 | 26,518,824 | 0.85% |
| 2023-11-22 | 8.42 | 8.47 | 8.26 | 8.27 | 8.12 | qfq | 5,951,657 | 49,571,757 | -1.78% |
| 2023-11-21 | 8.59 | 8.63 | 8.40 | 8.42 | 8.27 | qfq | 5,038,273 | 42,746,255 | -1.64% |
| 2023-11-20 | 8.49 | 8.58 | 8.44 | 8.56 | 8.41 | qfq | 5,202,074 | 44,380,594 | 1.06% |
| 2023-11-17 | 8.35 | 8.56 | 8.34 | 8.47 | 8.32 | qfq | 5,462,399 | 46,195,098 | 1.19% |
| 2023-11-16 | 8.50 | 8.51 | 8.36 | 8.37 | 8.22 | qfq | 5,403,737 | 45,432,143 | -1.53% |
| 2023-11-15 | 8.42 | 8.57 | 8.37 | 8.50 | 8.35 | qfq | 7,893,400 | 67,026,856 | 1.67% |
| 2023-11-14 | 8.33 | 8.40 | 8.30 | 8.36 | 8.21 | qfq | 4,025,051 | 33,597,166 | 0.24% |
| 2023-11-13 | 8.27 | 8.34 | 8.26 | 8.34 | 8.19 | qfq | 5,114,812 | 42,442,414 | 0.85% |
| 2023-11-10 | 8.32 | 8.32 | 8.18 | 8.27 | 8.12 | qfq | 4,451,341 | 36,704,912 | -0.60% |
| 2023-11-09 | 8.31 | 8.50 | 8.23 | 8.32 | 8.17 | qfq | 6,581,537 | 54,987,090 | 0.24% |
| 2023-11-08 | 8.26 | 8.31 | 8.16 | 8.30 | 8.15 | qfq | 6,225,501 | 51,413,468 | 0.24% |
| 2023-11-07 | 8.33 | 8.34 | 8.20 | 8.28 | 8.13 | qfq | 6,104,820 | 50,447,536 | -0.72% |
| 2023-11-06 | 8.03 | 8.41 | 8.03 | 8.34 | 8.19 | qfq | 13,706,593 | 113,137,539 | 4.91% |
| 2023-11-03 | 7.79 | 8.00 | 7.79 | 7.95 | 7.81 | qfq | 6,441,640 | 51,245,410 | 1.92% |
| 2023-11-02 | 7.95 | 8.04 | 7.79 | 7.80 | 7.66 | qfq | 4,869,103 | 38,287,888 | -2.13% |
| 2023-11-01 | 7.94 | 8.07 | 7.86 | 7.97 | 7.83 | qfq | 6,021,042 | 48,031,753 | 1.40% |
| 2023-10-31 | 7.95 | 8.04 | 7.80 | 7.86 | 7.72 | qfq | 5,272,948 | 41,617,477 | -1.87% |
| 2023-10-30 | 7.93 | 8.07 | 7.88 | 8.01 | 7.87 | qfq | 8,566,828 | 68,270,576 | -0.62% |
| 2023-10-27 | 7.84 | 8.11 | 7.72 | 8.06 | 7.92 | qfq | 8,957,692 | 70,974,208 | 2.03% |
| 2023-10-26 | 7.86 | 7.92 | 7.58 | 7.90 | 7.76 | qfq | 9,570,142 | 73,898,215 | 0.25% |
| 2023-10-25 | 7.93 | 8.07 | 7.88 | 7.88 | 7.74 | qfq | 6,483,555 | 51,602,717 | 0.13% |
| 2023-10-24 | 7.52 | 7.95 | 7.52 | 7.87 | 7.73 | qfq | 14,899,469 | 116,514,780 | 4.65% |
| 2023-10-23 | 8.01 | 8.04 | 7.50 | 7.52 | 7.39 | qfq | 12,490,757 | 96,120,570 | -7.16% |
| 2023-10-20 | 8.15 | 8.30 | 8.08 | 8.10 | 7.96 | qfq | 5,876,358 | 48,004,655 | -0.61% |
| 2023-10-19 | 8.13 | 8.34 | 8.13 | 8.15 | 8.00 | qfq | 7,091,400 | 58,166,061 | -0.61% |
| 2023-10-18 | 8.39 | 8.39 | 8.18 | 8.20 | 8.05 | qfq | 7,822,782 | 64,643,750 | -2.84% |
| 2023-10-17 | 8.71 | 8.71 | 8.32 | 8.44 | 8.29 | qfq | 11,778,683 | 99,314,398 | -2.65% |
| 2023-10-16 | 8.95 | 9.00 | 8.60 | 8.67 | 8.51 | qfq | 18,370,305 | 159,987,793 | -2.58% |
| 2023-10-13 | 8.55 | 9.13 | 8.49 | 8.90 | 8.74 | qfq | 24,947,011 | 220,567,690 | 2.77% |
| 2023-10-12 | 8.45 | 8.82 | 8.38 | 8.66 | 8.50 | qfq | 12,398,259 | 106,775,777 | 2.73% |
| 2023-10-11 | 8.44 | 8.54 | 8.36 | 8.43 | 8.28 | qfq | 6,703,800 | 56,651,672 | 0.36% |
| 2023-10-10 | 8.50 | 8.64 | 8.39 | 8.40 | 8.25 | qfq | 10,024,177 | 85,329,471 | -1.18% |
| 2023-10-09 | 8.47 | 8.70 | 8.25 | 8.50 | 8.35 | qfq | 16,667,198 | 141,207,345 | 0.24% |
| 2023-09-28 | 8.13 | 8.68 | 8.13 | 8.48 | 8.33 | qfq | 17,514,628 | 147,580,966 | 3.79% |
| 2023-09-27 | 8.08 | 8.37 | 8.02 | 8.17 | 8.02 | qfq | 8,393,923 | 68,848,701 | 0.99% |
| 2023-09-26 | 8.10 | 8.18 | 8.08 | 8.09 | 7.95 | qfq | 4,232,547 | 34,373,086 | -0.74% |
| 2023-09-25 | 8.23 | 8.29 | 8.07 | 8.15 | 8.00 | qfq | 5,098,144 | 41,540,861 | -1.21% |
| 2023-09-22 | 8.08 | 8.27 | 8.07 | 8.25 | 8.10 | qfq | 5,551,043 | 45,401,790 | 1.73% |
| 2023-09-21 | 8.16 | 8.24 | 8.08 | 8.11 | 7.96 | qfq | 5,142,111 | 41,876,342 | -0.86% |
| 2023-09-20 | 8.37 | 8.38 | 8.13 | 8.18 | 8.03 | qfq | 6,940,208 | 56,910,562 | -1.56% |
| 2023-09-19 | 8.46 | 8.56 | 8.24 | 8.31 | 8.16 | qfq | 7,819,125 | 65,409,127 | -2.46% |
| 2023-09-18 | 8.40 | 8.58 | 8.30 | 8.52 | 8.37 | qfq | 8,357,556 | 70,983,440 | 1.43% |
| 2023-09-15 | 8.39 | 8.57 | 8.34 | 8.40 | 8.25 | qfq | 8,867,712 | 74,662,127 | -0.83% |
| 2023-09-14 | 8.57 | 8.78 | 8.38 | 8.47 | 8.32 | qfq | 12,439,433 | 105,640,085 | -2.31% |
| 2023-09-13 | 8.69 | 8.88 | 8.56 | 8.67 | 8.51 | qfq | 14,914,412 | 129,199,123 | -0.91% |
| 2023-09-12 | 8.67 | 8.97 | 8.55 | 8.75 | 8.59 | qfq | 17,931,761 | 157,351,491 | 0.92% |
| 2023-09-11 | 8.71 | 8.86 | 8.50 | 8.67 | 8.51 | qfq | 14,544,230 | 126,436,108 | -0.34% |
| 2023-09-08 | 8.90 | 9.12 | 8.67 | 8.70 | 8.54 | qfq | 14,820,554 | 130,536,423 | -0.68% |
| 2023-09-07 | 9.20 | 9.20 | 8.75 | 8.76 | 8.60 | qfq | 24,278,250 | 216,000,569 | -5.19% |
| 2023-09-06 | 9.00 | 9.41 | 8.89 | 9.24 | 9.07 | qfq | 40,277,304 | 368,953,765 | -1.07% |
| 2023-09-05 | 9.03 | 9.91 | 8.80 | 9.34 | 9.17 | qfq | 65,436,171 | 607,533,802 | 3.66% |
| 2023-09-04 | 8.17 | 9.01 | 8.17 | 9.01 | 8.85 | qfq | 30,426,752 | 265,613,007 | 10.01% |
| 2023-09-01 | 8.12 | 8.23 | 7.98 | 8.19 | 8.04 | qfq | 5,150,886 | 41,682,696 | 1.24% |
| 2023-08-31 | 8.15 | 8.20 | 8.07 | 8.09 | 7.95 | qfq | 4,214,531 | 34,152,770 | -1.22% |
| 2023-08-30 | 8.16 | 8.32 | 8.12 | 8.19 | 8.04 | qfq | 6,701,484 | 55,121,970 | 0.37% |
| 2023-08-29 | 7.95 | 8.17 | 7.92 | 8.16 | 8.01 | qfq | 7,174,818 | 58,047,336 | 2.26% |
| 2023-08-28 | 8.26 | 8.41 | 7.92 | 7.98 | 7.84 | qfq | 8,366,137 | 67,989,222 | 1.27% |
| 2023-08-25 | 8.03 | 8.10 | 7.86 | 7.88 | 7.74 | qfq | 5,468,551 | 43,562,349 | -2.48% |
| 2023-08-24 | 7.95 | 8.14 | 7.91 | 8.08 | 7.94 | qfq | 5,403,822 | 43,411,815 | 1.64% |
| 2023-08-23 | 8.18 | 8.19 | 7.94 | 7.95 | 7.81 | qfq | 5,634,836 | 45,240,067 | -2.81% |
| 2023-08-22 | 8.18 | 8.30 | 8.01 | 8.18 | 8.03 | qfq | 5,634,308 | 45,875,679 | 0.00% |
| 2023-08-21 | 8.28 | 8.36 | 8.16 | 8.18 | 8.03 | qfq | 5,762,815 | 47,481,181 | -0.37% |
| 2023-08-18 | 8.29 | 8.39 | 8.20 | 8.21 | 8.06 | qfq | 5,267,593 | 43,768,068 | -1.44% |
| 2023-08-17 | 8.24 | 8.33 | 8.09 | 8.33 | 8.18 | qfq | 8,324,874 | 68,543,465 | 1.34% |
| 2023-08-16 | 8.28 | 8.44 | 8.20 | 8.22 | 8.07 | qfq | 8,037,960 | 66,778,004 | -1.20% |
| 2023-08-15 | 8.50 | 8.55 | 8.25 | 8.32 | 8.17 | qfq | 9,022,083 | 75,186,245 | -2.69% |
| 2023-08-14 | 8.50 | 8.55 | 8.34 | 8.55 | 8.40 | qfq | 5,990,368 | 50,525,822 | 0.00% |
| 2023-08-11 | 8.78 | 8.81 | 8.52 | 8.55 | 8.40 | qfq | 11,274,277 | 97,513,332 | -2.62% |
| 2023-08-10 | 8.72 | 8.84 | 8.70 | 8.78 | 8.62 | qfq | 6,916,068 | 60,542,351 | 0.69% |
| 2023-08-09 | 8.81 | 8.82 | 8.69 | 8.72 | 8.56 | qfq | 7,195,716 | 62,847,706 | -0.57% |
| 2023-08-08 | 9.03 | 9.05 | 8.74 | 8.77 | 8.61 | qfq | 11,957,433 | 105,387,008 | -2.77% |
| 2023-08-07 | 9.06 | 9.20 | 8.80 | 9.02 | 8.86 | qfq | 13,469,434 | 120,742,368 | -0.77% |
| 2023-08-04 | 9.09 | 9.49 | 9.00 | 9.09 | 8.93 | qfq | 13,733,034 | 126,417,304 | 1.11% |
| 2023-08-03 | 8.86 | 9.07 | 8.80 | 8.99 | 8.83 | qfq | 9,129,336 | 81,769,647 | 1.12% |
| 2023-08-02 | 9.03 | 9.04 | 8.78 | 8.89 | 8.73 | qfq | 12,998,588 | 115,359,975 | -2.52% |
| 2023-08-01 | 9.50 | 9.50 | 8.88 | 9.12 | 8.96 | qfq | 25,058,511 | 227,502,285 | -6.37% |
| 2023-07-31 | 9.51 | 9.78 | 9.49 | 9.74 | 9.57 | qfq | 5,035,343 | 48,867,961 | 2.31% |
| 2023-07-28 | 9.60 | 9.66 | 9.38 | 9.52 | 9.35 | qfq | 6,385,537 | 60,656,184 | -2.16% |
| 2023-07-27 | 10.17 | 10.17 | 9.73 | 9.73 | 9.56 | qfq | 10,048,710 | 99,561,504 | -4.14% |
| 2023-07-26 | 10.28 | 10.95 | 10.10 | 10.15 | 9.97 | qfq | 15,867,143 | 164,747,424 | 2.01% |
| 2023-07-25 | 9.82 | 9.96 | 9.77 | 9.95 | 9.77 | qfq | 2,463,644 | 24,408,302 | 2.16% |
| 2023-07-24 | 9.91 | 9.91 | 9.70 | 9.74 | 9.57 | qfq | 1,911,100 | 18,701,873 | -1.42% |
| 2023-07-21 | 10.00 | 10.07 | 9.86 | 9.88 | 9.70 | qfq | 2,400,912 | 23,820,786 | -1.30% |
| 2023-07-20 | 10.13 | 10.25 | 9.98 | 10.01 | 9.83 | qfq | 2,408,385 | 24,315,729 | -1.48% |
| 2023-07-19 | 10.27 | 10.35 | 10.11 | 10.16 | 9.98 | qfq | 2,212,000 | 22,514,400 | -1.45% |
| 2023-07-18 | 10.28 | 10.34 | 10.11 | 10.31 | 10.13 | qfq | 3,337,825 | 34,161,398 | 0.78% |
| 2023-07-17 | 10.52 | 10.59 | 10.18 | 10.23 | 10.05 | qfq | 6,387,193 | 66,119,058 | -6.06% |