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
天安新材603725.SH
最近收盘价13.672026-07-17
最近交易日2026-07-17
成交量（股）34,046,308
成交额（元）470,197,909
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | bonus_share | — | — | 0.4 | — | 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 | 13.94 | 14.35 | 13.18 | 13.67 | 13.67 | qfq | 34,046,308 | 470,197,909 | -2.91% |
| 2026-07-16 | 13.62 | 14.42 | 13.40 | 14.08 | 14.08 | qfq | 41,400,386 | 587,296,081 | 7.40% |
| 2026-07-15 | 12.25 | 13.11 | 12.25 | 13.11 | 13.11 | qfq | 9,759,212 | 127,259,586 | 9.98% |
| 2026-07-14 | 11.76 | 12.09 | 11.43 | 11.92 | 11.92 | qfq | 16,094,816 | 188,840,513 | -2.93% |
| 2026-07-13 | 13.31 | 13.46 | 12.28 | 12.28 | 12.28 | qfq | 19,013,236 | 238,850,616 | -9.97% |
| 2026-07-10 | 13.11 | 13.92 | 12.99 | 13.64 | 13.64 | qfq | 23,081,156 | 312,928,009 | 1.64% |
| 2026-07-09 | 13.57 | 13.83 | 13.03 | 13.42 | 13.30 | qfq | 19,966,583 | 267,506,989 | -0.74% |
| 2026-07-08 | 13.80 | 14.18 | 13.44 | 13.52 | 13.40 | qfq | 21,313,012 | 292,558,031 | -2.73% |
| 2026-07-07 | 14.00 | 14.50 | 13.70 | 13.90 | 13.78 | qfq | 23,950,957 | 335,242,289 | -4.79% |
| 2026-07-06 | 13.65 | 14.94 | 13.16 | 14.60 | 14.47 | qfq | 47,373,140 | 660,577,017 | 5.04% |
| 2026-07-03 | 12.89 | 13.96 | 12.64 | 13.90 | 13.78 | qfq | 47,481,392 | 637,714,444 | 9.54% |
| 2026-07-02 | 12.43 | 13.25 | 12.20 | 12.69 | 12.58 | qfq | 38,787,656 | 496,656,765 | 2.09% |
| 2026-07-01 | 11.22 | 12.43 | 11.00 | 12.43 | 12.32 | qfq | 22,281,480 | 271,374,636 | 10.00% |
| 2026-06-30 | 11.20 | 11.58 | 10.80 | 11.30 | 11.20 | qfq | 11,753,840 | 131,173,075 | 0.09% |
| 2026-06-29 | 11.75 | 11.76 | 10.92 | 11.29 | 11.19 | qfq | 14,474,872 | 161,980,490 | -3.83% |
| 2026-06-26 | 12.08 | 12.20 | 11.70 | 11.74 | 11.64 | qfq | 13,831,248 | 164,491,259 | -2.81% |
| 2026-06-25 | 11.98 | 12.35 | 11.45 | 12.08 | 11.97 | qfq | 24,912,892 | 294,800,378 | 0.08% |
| 2026-06-24 | 12.13 | 12.50 | 11.43 | 12.07 | 11.96 | qfq | 36,350,076 | 434,688,302 | -1.39% |
| 2026-06-23 | 11.02 | 12.24 | 10.99 | 12.24 | 12.13 | qfq | 26,027,661 | 313,799,583 | 9.97% |
| 2026-06-22 | 11.53 | 12.22 | 10.70 | 11.13 | 11.03 | qfq | 22,341,834 | 254,934,583 | 0.00% |
| 2026-06-18 | 10.49 | 11.20 | 10.45 | 11.13 | 11.03 | qfq | 17,454,387 | 189,093,786 | 6.71% |
| 2026-06-17 | 10.90 | 10.95 | 10.33 | 10.43 | 10.34 | qfq | 10,863,260 | 114,231,852 | -4.75% |
| 2026-06-16 | 10.93 | 11.45 | 10.83 | 10.95 | 10.85 | qfq | 11,522,400 | 127,745,625 | -0.45% |
| 2026-06-15 | 10.82 | 11.14 | 10.56 | 11.00 | 10.90 | qfq | 12,982,300 | 140,752,627 | 1.10% |
| 2026-06-12 | 11.33 | 11.36 | 10.67 | 10.88 | 10.78 | qfq | 13,802,264 | 151,006,758 | -2.07% |
| 2026-06-11 | 11.24 | 11.43 | 10.89 | 11.11 | 11.01 | qfq | 14,802,084 | 164,444,908 | -2.88% |
| 2026-06-10 | 11.69 | 11.73 | 11.12 | 11.44 | 11.34 | qfq | 16,390,200 | 186,625,909 | -3.05% |
| 2026-06-09 | 12.71 | 12.86 | 11.42 | 11.80 | 11.69 | qfq | 28,966,763 | 346,955,860 | -7.01% |
| 2026-06-08 | 12.20 | 12.92 | 12.20 | 12.69 | 12.58 | qfq | 27,800,774 | 350,161,830 | -1.17% |
| 2026-06-05 | 11.56 | 12.84 | 11.12 | 12.84 | 12.73 | qfq | 28,084,179 | 343,706,479 | 10.03% |
| 2026-06-04 | 11.63 | 11.96 | 11.46 | 11.67 | 11.57 | qfq | 10,517,799 | 122,335,777 | -0.43% |
| 2026-06-03 | 11.90 | 12.10 | 11.55 | 11.72 | 11.62 | qfq | 15,007,559 | 177,111,611 | -2.01% |
| 2026-06-02 | 12.64 | 12.97 | 11.82 | 11.96 | 11.85 | qfq | 26,353,409 | 322,183,316 | -2.05% |
| 2026-06-01 | 11.32 | 12.21 | 11.29 | 12.21 | 12.10 | qfq | 9,439,095 | 111,679,546 | 10.00% |
| 2026-05-29 | 11.60 | 11.88 | 10.93 | 11.10 | 11.00 | qfq | 23,330,930 | 265,325,377 | -5.45% |
| 2026-05-28 | 12.05 | 12.33 | 11.56 | 11.74 | 11.64 | qfq | 22,441,999 | 266,024,704 | -3.77% |
| 2026-05-27 | 12.78 | 13.10 | 11.99 | 12.20 | 12.09 | qfq | 33,065,864 | 412,507,834 | -8.13% |
| 2026-05-26 | 12.46 | 13.28 | 11.90 | 13.28 | 13.16 | qfq | 36,911,058 | 470,195,463 | 5.56% |
| 2026-05-25 | 12.00 | 12.90 | 12.00 | 12.58 | 12.47 | qfq | 34,122,715 | 427,249,808 | 4.83% |
| 2026-05-22 | 11.65 | 12.22 | 11.33 | 12.00 | 11.89 | qfq | 25,652,373 | 305,916,827 | 6.01% |
| 2026-05-21 | 10.83 | 11.86 | 10.71 | 11.32 | 11.22 | qfq | 24,749,688 | 282,687,310 | 4.04% |
| 2026-05-20 | 10.40 | 11.22 | 10.33 | 10.88 | 10.78 | qfq | 15,970,487 | 172,990,436 | 3.72% |
| 2026-05-19 | 10.47 | 10.57 | 10.30 | 10.49 | 10.40 | qfq | 5,997,168 | 62,515,188 | 0.19% |
| 2026-05-18 | 10.35 | 10.54 | 9.95 | 10.47 | 10.38 | qfq | 8,954,884 | 92,557,080 | 1.75% |
| 2026-05-15 | 10.45 | 10.66 | 10.15 | 10.29 | 10.20 | qfq | 12,484,826 | 129,318,015 | -1.63% |
| 2026-05-14 | 9.92 | 10.66 | 9.83 | 10.46 | 10.37 | qfq | 13,176,514 | 135,540,863 | 5.44% |
| 2026-05-13 | 10.05 | 10.14 | 9.90 | 9.92 | 9.83 | qfq | 5,421,712 | 54,008,952 | -1.00% |
| 2026-05-12 | 10.30 | 10.37 | 9.96 | 10.02 | 9.93 | qfq | 5,439,940 | 54,764,621 | -2.72% |
| 2026-05-11 | 10.20 | 10.39 | 10.11 | 10.30 | 10.21 | qfq | 6,693,606 | 68,846,690 | 1.08% |
| 2026-05-08 | 9.96 | 10.30 | 9.93 | 10.19 | 10.10 | qfq | 7,451,504 | 75,775,353 | 2.00% |
| 2026-05-07 | 10.05 | 10.10 | 9.72 | 9.99 | 9.90 | qfq | 8,199,700 | 81,393,220 | -0.20% |
| 2026-05-06 | 9.82 | 10.29 | 9.82 | 10.01 | 9.92 | qfq | 11,800,590 | 119,056,473 | 2.04% |
| 2026-04-30 | 9.81 | 9.90 | 9.66 | 9.81 | 9.72 | qfq | 4,140,020 | 40,484,318 | 0.00% |
| 2026-04-29 | 9.65 | 9.97 | 9.61 | 9.81 | 9.72 | qfq | 5,385,940 | 52,880,620 | 1.13% |
| 2026-04-28 | 9.78 | 9.90 | 9.56 | 9.70 | 9.61 | qfq | 7,045,051 | 68,343,955 | -1.52% |
| 2026-04-27 | 9.91 | 9.96 | 9.73 | 9.85 | 9.76 | qfq | 6,575,172 | 64,787,825 | -0.40% |
| 2026-04-24 | 9.60 | 10.05 | 9.53 | 9.89 | 9.80 | qfq | 9,382,820 | 92,621,310 | 2.28% |
| 2026-04-23 | 9.64 | 9.69 | 9.52 | 9.67 | 9.58 | qfq | 5,362,828 | 51,448,905 | 0.31% |
| 2026-04-22 | 9.41 | 9.76 | 9.35 | 9.64 | 9.55 | qfq | 7,259,330 | 69,566,873 | 2.23% |
| 2026-04-21 | 9.25 | 9.55 | 9.17 | 9.43 | 9.35 | qfq | 10,283,000 | 96,593,699 | 2.61% |
| 2026-04-20 | 9.17 | 9.32 | 8.90 | 9.19 | 9.11 | qfq | 12,316,695 | 111,415,481 | 0.22% |
| 2026-04-17 | 9.26 | 9.36 | 8.95 | 9.17 | 9.09 | qfq | 9,020,800 | 82,393,172 | -1.29% |
| 2026-04-16 | 8.96 | 9.33 | 8.86 | 9.29 | 9.21 | qfq | 9,062,716 | 82,530,540 | 4.15% |
| 2026-04-15 | 9.38 | 9.38 | 8.85 | 8.92 | 8.84 | qfq | 10,719,964 | 96,565,665 | -4.19% |
| 2026-04-14 | 8.88 | 9.37 | 8.81 | 9.31 | 9.23 | qfq | 9,985,720 | 90,980,763 | 5.80% |
| 2026-04-13 | 8.99 | 8.99 | 8.73 | 8.80 | 8.72 | qfq | 3,399,799 | 29,960,408 | -1.57% |
| 2026-04-10 | 8.84 | 9.03 | 8.84 | 8.94 | 8.86 | qfq | 3,118,160 | 27,921,696 | 1.13% |
| 2026-04-09 | 8.95 | 8.99 | 8.81 | 8.84 | 8.76 | qfq | 3,917,148 | 34,825,252 | -0.90% |
| 2026-04-08 | 9.00 | 9.00 | 8.76 | 8.92 | 8.84 | qfq | 4,954,336 | 44,047,435 | 2.76% |
| 2026-04-07 | 8.42 | 8.77 | 8.41 | 8.68 | 8.60 | qfq | 4,239,076 | 36,652,164 | 2.60% |
| 2026-04-03 | 8.63 | 8.77 | 8.41 | 8.46 | 8.38 | qfq | 3,625,020 | 30,841,924 | -3.53% |
| 2026-04-02 | 8.90 | 8.99 | 8.68 | 8.77 | 8.69 | qfq | 3,716,872 | 32,770,256 | -2.34% |
| 2026-04-01 | 8.90 | 9.05 | 8.85 | 8.98 | 8.90 | qfq | 3,770,140 | 33,758,888 | 2.16% |
| 2026-03-31 | 8.96 | 9.08 | 8.76 | 8.79 | 8.71 | qfq | 3,649,400 | 32,533,826 | -1.24% |
| 2026-03-30 | 8.99 | 9.08 | 8.79 | 8.90 | 8.82 | qfq | 5,576,200 | 49,506,608 | -1.33% |
| 2026-03-27 | 8.77 | 9.05 | 8.77 | 9.02 | 8.94 | qfq | 3,330,600 | 29,861,305 | 1.69% |
| 2026-03-26 | 8.96 | 9.12 | 8.75 | 8.87 | 8.79 | qfq | 3,404,140 | 30,318,435 | -1.00% |
| 2026-03-25 | 8.88 | 9.08 | 8.85 | 8.96 | 8.88 | qfq | 3,347,340 | 30,006,461 | 0.79% |
| 2026-03-24 | 8.59 | 8.90 | 8.46 | 8.89 | 8.81 | qfq | 7,017,334 | 61,035,153 | 5.83% |
| 2026-03-23 | 8.90 | 9.04 | 8.29 | 8.40 | 8.32 | qfq | 8,606,980 | 74,467,026 | -7.89% |
| 2026-03-20 | 9.34 | 9.35 | 9.06 | 9.12 | 9.04 | qfq | 4,135,300 | 37,930,553 | -1.19% |
| 2026-03-19 | 9.59 | 9.59 | 9.17 | 9.23 | 9.15 | qfq | 4,634,725 | 43,251,061 | -3.95% |
| 2026-03-18 | 9.57 | 9.62 | 9.42 | 9.61 | 9.52 | qfq | 3,463,064 | 32,923,739 | 0.42% |
| 2026-03-17 | 9.69 | 9.85 | 9.56 | 9.57 | 9.48 | qfq | 4,494,156 | 43,599,716 | -0.93% |
| 2026-03-16 | 9.83 | 9.96 | 9.57 | 9.66 | 9.57 | qfq | 6,597,111 | 64,078,742 | -2.42% |
| 2026-03-13 | 9.76 | 9.98 | 9.74 | 9.90 | 9.81 | qfq | 5,221,932 | 51,601,688 | 1.43% |
| 2026-03-12 | 9.86 | 9.98 | 9.75 | 9.76 | 9.67 | qfq | 5,565,796 | 54,844,268 | -1.21% |
| 2026-03-11 | 10.12 | 10.14 | 9.84 | 9.88 | 9.79 | qfq | 5,508,840 | 54,789,269 | -1.89% |
| 2026-03-10 | 9.91 | 10.12 | 9.89 | 10.07 | 9.98 | qfq | 5,600,624 | 56,243,714 | 2.55% |
| 2026-03-09 | 10.23 | 10.23 | 9.76 | 9.82 | 9.73 | qfq | 8,317,384 | 82,234,663 | -3.82% |
| 2026-03-06 | 9.92 | 10.24 | 9.83 | 10.21 | 10.12 | qfq | 5,763,560 | 58,436,907 | 3.03% |
| 2026-03-05 | 9.97 | 10.18 | 9.86 | 9.91 | 9.82 | qfq | 5,674,899 | 56,811,753 | 0.20% |
| 2026-03-04 | 9.68 | 9.99 | 9.33 | 9.89 | 9.80 | qfq | 11,437,491 | 111,883,087 | 1.75% |
| 2026-03-03 | 9.81 | 9.91 | 9.61 | 9.72 | 9.63 | qfq | 7,825,944 | 76,122,026 | -0.41% |
| 2026-03-02 | 9.98 | 10.20 | 9.60 | 9.76 | 9.67 | qfq | 7,866,520 | 77,377,234 | -4.03% |
| 2026-02-27 | 10.25 | 10.29 | 10.08 | 10.17 | 10.08 | qfq | 3,750,904 | 38,093,130 | -0.78% |
| 2026-02-26 | 10.32 | 10.37 | 10.17 | 10.25 | 10.16 | qfq | 3,861,328 | 39,524,351 | -0.58% |
| 2026-02-25 | 10.34 | 10.47 | 10.29 | 10.31 | 10.22 | qfq | 5,094,544 | 52,798,534 | -0.77% |
| 2026-02-24 | 10.18 | 10.44 | 10.13 | 10.39 | 10.30 | qfq | 5,737,936 | 59,508,413 | 2.77% |
| 2026-02-13 | 10.10 | 10.24 | 10.05 | 10.11 | 10.02 | qfq | 4,005,268 | 40,685,469 | 0.00% |
| 2026-02-12 | 10.18 | 10.25 | 10.02 | 10.11 | 10.02 | qfq | 4,279,318 | 43,350,421 | -1.17% |
| 2026-02-11 | 10.30 | 10.31 | 10.20 | 10.23 | 10.14 | qfq | 4,513,667 | 46,281,448 | -0.78% |
| 2026-02-10 | 10.24 | 10.41 | 10.17 | 10.31 | 10.22 | qfq | 6,259,035 | 64,658,841 | 0.39% |
| 2026-02-09 | 10.61 | 10.64 | 10.18 | 10.27 | 10.18 | qfq | 11,877,029 | 122,387,704 | -3.20% |
| 2026-02-06 | 10.30 | 10.75 | 10.21 | 10.61 | 10.52 | qfq | 10,590,725 | 111,806,283 | 3.01% |
| 2026-02-05 | 10.27 | 10.52 | 10.18 | 10.30 | 10.21 | qfq | 5,576,696 | 57,644,968 | 0.29% |
| 2026-02-04 | 10.14 | 10.40 | 10.14 | 10.27 | 10.18 | qfq | 4,914,490 | 50,548,660 | 0.79% |
| 2026-02-03 | 10.15 | 10.22 | 10.02 | 10.19 | 10.10 | qfq | 4,605,440 | 46,724,668 | 0.99% |
| 2026-02-02 | 10.21 | 10.51 | 10.07 | 10.09 | 10.00 | qfq | 9,347,792 | 96,189,973 | -1.18% |
| 2026-01-30 | 9.87 | 10.40 | 9.80 | 10.21 | 10.12 | qfq | 8,324,508 | 84,010,535 | 3.55% |
| 2026-01-29 | 10.11 | 10.14 | 9.79 | 9.86 | 9.77 | qfq | 6,072,600 | 60,510,887 | -2.18% |
| 2026-01-28 | 10.14 | 10.18 | 9.95 | 10.08 | 9.99 | qfq | 4,273,002 | 43,048,113 | 0.00% |
| 2026-01-27 | 10.02 | 10.15 | 9.78 | 10.08 | 9.99 | qfq | 6,703,891 | 66,828,516 | -0.40% |
| 2026-01-26 | 10.28 | 10.32 | 10.00 | 10.12 | 10.03 | qfq | 5,953,784 | 60,327,050 | -1.75% |
| 2026-01-23 | 10.20 | 10.33 | 10.15 | 10.30 | 10.21 | qfq | 6,199,220 | 63,549,469 | 0.68% |
| 2026-01-22 | 10.27 | 10.62 | 10.20 | 10.23 | 10.14 | qfq | 7,334,820 | 75,622,504 | 0.10% |
| 2026-01-21 | 10.02 | 10.24 | 9.92 | 10.22 | 10.13 | qfq | 6,475,616 | 65,652,798 | 1.89% |
| 2026-01-20 | 10.12 | 10.13 | 9.95 | 10.03 | 9.94 | qfq | 5,332,008 | 53,415,913 | -1.08% |
| 2026-01-19 | 9.83 | 10.22 | 9.75 | 10.14 | 10.05 | qfq | 10,794,636 | 108,159,472 | 3.58% |
| 2026-01-16 | 9.62 | 9.81 | 9.52 | 9.79 | 9.70 | qfq | 5,686,428 | 54,959,292 | 2.09% |
| 2026-01-15 | 9.64 | 9.70 | 9.56 | 9.59 | 9.50 | qfq | 3,133,352 | 30,127,742 | -1.03% |
| 2026-01-14 | 9.65 | 9.85 | 9.57 | 9.69 | 9.60 | qfq | 7,508,652 | 72,525,070 | 0.94% |
| 2026-01-13 | 9.79 | 9.90 | 9.57 | 9.60 | 9.51 | qfq | 7,418,640 | 72,241,462 | -1.94% |
| 2026-01-12 | 9.43 | 10.08 | 9.32 | 9.79 | 9.70 | qfq | 12,944,045 | 125,460,589 | 3.82% |
| 2026-01-09 | 9.36 | 9.45 | 9.23 | 9.43 | 9.35 | qfq | 7,685,526 | 71,606,826 | 0.32% |
| 2026-01-08 | 9.30 | 9.43 | 9.24 | 9.40 | 9.32 | qfq | 3,008,240 | 28,185,292 | 1.08% |
| 2026-01-07 | 9.42 | 9.43 | 9.28 | 9.30 | 9.22 | qfq | 3,131,227 | 29,288,062 | -0.85% |
| 2026-01-06 | 9.36 | 9.56 | 9.30 | 9.38 | 9.30 | qfq | 3,650,380 | 34,482,391 | 0.54% |
| 2026-01-05 | 9.25 | 9.42 | 9.22 | 9.33 | 9.25 | qfq | 3,763,380 | 35,211,713 | 0.86% |
| 2025-12-31 | 9.28 | 9.30 | 9.10 | 9.25 | 9.17 | qfq | 2,480,298 | 22,812,155 | 0.22% |
| 2025-12-30 | 9.30 | 9.34 | 9.18 | 9.23 | 9.15 | qfq | 2,264,792 | 20,929,131 | -0.32% |
| 2025-12-29 | 9.31 | 9.39 | 9.20 | 9.26 | 9.18 | qfq | 3,376,040 | 31,332,179 | -0.86% |
| 2025-12-26 | 9.49 | 9.52 | 9.33 | 9.34 | 9.26 | qfq | 2,972,940 | 28,003,359 | -1.48% |
| 2025-12-25 | 9.52 | 9.54 | 9.39 | 9.48 | 9.40 | qfq | 2,643,832 | 25,020,576 | -0.11% |
| 2025-12-24 | 9.43 | 9.56 | 9.43 | 9.49 | 9.41 | qfq | 2,565,420 | 24,411,268 | 0.21% |
| 2025-12-23 | 9.50 | 9.55 | 9.38 | 9.47 | 9.39 | qfq | 3,462,499 | 32,814,042 | -0.32% |
| 2025-12-22 | 9.33 | 9.55 | 9.26 | 9.50 | 9.42 | qfq | 5,149,476 | 48,769,024 | 2.26% |
| 2025-12-19 | 9.16 | 9.31 | 9.08 | 9.29 | 9.21 | qfq | 3,401,440 | 31,350,942 | 2.09% |
| 2025-12-18 | 9.01 | 9.16 | 8.90 | 9.10 | 9.02 | qfq | 3,036,200 | 27,628,646 | 1.45% |
| 2025-12-17 | 8.95 | 9.01 | 8.75 | 8.97 | 8.89 | qfq | 3,424,611 | 30,399,037 | 0.11% |
| 2025-12-16 | 9.10 | 9.16 | 8.95 | 8.96 | 8.88 | qfq | 3,458,900 | 31,212,681 | -1.97% |
| 2025-12-15 | 9.16 | 9.22 | 9.02 | 9.14 | 9.06 | qfq | 3,424,000 | 31,266,639 | -0.76% |
| 2025-12-12 | 9.25 | 9.40 | 9.14 | 9.21 | 9.13 | qfq | 3,909,215 | 36,262,510 | -0.43% |
| 2025-12-11 | 9.58 | 9.59 | 9.24 | 9.25 | 9.17 | qfq | 4,948,396 | 46,296,086 | -2.73% |
| 2025-12-10 | 9.37 | 9.53 | 9.28 | 9.51 | 9.42 | qfq | 5,472,560 | 51,744,250 | 1.60% |
| 2025-12-09 | 9.37 | 9.51 | 9.35 | 9.36 | 9.28 | qfq | 8,272,548 | 77,960,623 | 0.65% |
| 2025-12-08 | 9.27 | 9.38 | 9.21 | 9.30 | 9.22 | qfq | 3,500,352 | 32,509,377 | 0.43% |
| 2025-12-05 | 9.17 | 9.27 | 9.09 | 9.26 | 9.18 | qfq | 1,843,396 | 16,972,518 | 0.98% |
| 2025-12-04 | 9.27 | 9.29 | 9.10 | 9.17 | 9.09 | qfq | 2,616,007 | 24,048,661 | -1.08% |
| 2025-12-03 | 9.33 | 9.34 | 9.22 | 9.27 | 9.19 | qfq | 1,771,599 | 16,418,710 | -0.54% |
| 2025-12-02 | 9.37 | 9.40 | 9.22 | 9.32 | 9.24 | qfq | 2,396,744 | 22,325,588 | -0.53% |
| 2025-12-01 | 9.35 | 9.50 | 9.35 | 9.37 | 9.29 | qfq | 4,508,323 | 42,409,762 | 0.00% |
| 2025-11-28 | 9.26 | 9.39 | 9.17 | 9.37 | 9.29 | qfq | 3,884,379 | 36,103,798 | 0.11% |
| 2025-11-27 | 9.54 | 9.54 | 9.21 | 9.36 | 9.28 | qfq | 4,737,360 | 44,253,031 | 1.74% |
| 2025-11-26 | 9.28 | 9.39 | 9.18 | 9.20 | 9.12 | qfq | 2,542,888 | 23,593,922 | -1.08% |
| 2025-11-25 | 9.20 | 9.42 | 9.20 | 9.30 | 9.22 | qfq | 3,480,060 | 32,475,204 | 1.53% |
| 2025-11-24 | 9.08 | 9.20 | 9.00 | 9.16 | 9.08 | qfq | 4,065,648 | 37,068,288 | 1.44% |
| 2025-11-21 | 9.31 | 9.42 | 8.95 | 9.03 | 8.95 | qfq | 5,088,984 | 46,463,717 | -3.73% |
| 2025-11-20 | 9.52 | 9.52 | 9.31 | 9.38 | 9.30 | qfq | 3,670,240 | 34,520,824 | -1.16% |
| 2025-11-19 | 9.62 | 9.70 | 9.40 | 9.49 | 9.41 | qfq | 3,999,460 | 38,036,617 | -1.04% |
| 2025-11-18 | 9.76 | 9.76 | 9.55 | 9.59 | 9.50 | qfq | 5,338,513 | 51,338,331 | -1.74% |
| 2025-11-17 | 9.89 | 9.90 | 9.71 | 9.76 | 9.67 | qfq | 6,710,799 | 65,611,604 | -0.61% |
| 2025-11-14 | 9.84 | 9.93 | 9.74 | 9.82 | 9.73 | qfq | 4,458,260 | 43,903,309 | -0.51% |
| 2025-11-13 | 9.91 | 9.95 | 9.76 | 9.87 | 9.78 | qfq | 4,892,296 | 48,287,346 | 0.20% |
| 2025-11-12 | 10.15 | 10.18 | 9.80 | 9.85 | 9.76 | qfq | 6,253,512 | 62,228,995 | -2.67% |
| 2025-11-11 | 10.10 | 10.21 | 10.02 | 10.12 | 10.03 | qfq | 6,435,699 | 65,197,993 | 0.40% |
| 2025-11-10 | 10.04 | 10.21 | 10.00 | 10.08 | 9.99 | qfq | 5,884,438 | 59,480,344 | 0.40% |
| 2025-11-07 | 10.01 | 10.22 | 9.97 | 10.04 | 9.95 | qfq | 6,283,448 | 63,274,439 | 0.20% |
| 2025-11-06 | 9.98 | 10.11 | 9.80 | 10.02 | 9.93 | qfq | 6,024,870 | 59,990,977 | 0.80% |
| 2025-11-05 | 9.93 | 10.04 | 9.80 | 9.94 | 9.85 | qfq | 4,358,850 | 43,366,612 | -0.20% |
| 2025-11-04 | 10.28 | 10.28 | 9.88 | 9.96 | 9.87 | qfq | 6,787,378 | 67,893,139 | -1.97% |
| 2025-11-03 | 10.16 | 10.28 | 9.89 | 10.16 | 10.07 | qfq | 10,377,706 | 104,212,231 | 0.00% |
| 2025-10-31 | 9.85 | 10.20 | 9.85 | 10.16 | 10.07 | qfq | 7,116,669 | 71,869,797 | 2.94% |
| 2025-10-30 | 10.10 | 10.11 | 9.83 | 9.87 | 9.78 | qfq | 5,534,487 | 55,062,893 | -2.08% |
| 2025-10-29 | 10.08 | 10.12 | 9.81 | 10.08 | 9.99 | qfq | 7,609,897 | 76,020,328 | -0.10% |
| 2025-10-28 | 10.10 | 10.18 | 10.04 | 10.09 | 10.00 | qfq | 6,084,883 | 61,471,427 | -0.69% |
| 2025-10-27 | 10.48 | 10.50 | 10.06 | 10.16 | 10.07 | qfq | 12,859,284 | 130,726,072 | -2.03% |
| 2025-10-24 | 10.36 | 10.44 | 10.30 | 10.37 | 10.28 | qfq | 6,244,199 | 64,629,065 | 0.19% |
| 2025-10-23 | 10.56 | 10.60 | 10.20 | 10.35 | 10.26 | qfq | 7,160,920 | 73,886,855 | -1.71% |
| 2025-10-22 | 10.55 | 10.72 | 10.50 | 10.53 | 10.44 | qfq | 8,630,715 | 91,566,246 | -0.94% |
| 2025-10-21 | 10.37 | 10.65 | 10.34 | 10.63 | 10.53 | qfq | 11,928,396 | 125,501,247 | 3.10% |
| 2025-10-20 | 10.53 | 10.55 | 10.29 | 10.31 | 10.22 | qfq | 8,739,503 | 90,970,464 | -0.77% |
| 2025-10-17 | 10.79 | 10.89 | 10.37 | 10.39 | 10.30 | qfq | 17,878,596 | 189,952,716 | -4.94% |
| 2025-10-16 | 11.00 | 11.60 | 10.60 | 10.93 | 10.83 | qfq | 32,176,906 | 349,436,163 | -0.36% |
| 2025-10-15 | 10.03 | 10.97 | 9.90 | 10.97 | 10.87 | qfq | 21,724,440 | 230,524,736 | 10.03% |
| 2025-10-14 | 9.98 | 10.28 | 9.92 | 9.97 | 9.88 | qfq | 8,689,440 | 87,620,937 | 0.81% |
| 2025-10-13 | 9.48 | 9.94 | 9.20 | 9.89 | 9.80 | qfq | 7,073,656 | 68,871,941 | 1.02% |
| 2025-10-10 | 9.67 | 9.90 | 9.67 | 9.79 | 9.70 | qfq | 6,012,077 | 58,991,749 | 1.14% |
| 2025-10-09 | 9.80 | 9.85 | 9.56 | 9.68 | 9.59 | qfq | 5,426,920 | 52,464,531 | -0.72% |
| 2025-09-30 | 9.69 | 9.86 | 9.61 | 9.75 | 9.66 | qfq | 4,918,679 | 47,946,155 | 0.62% |
| 2025-09-29 | 9.63 | 9.72 | 9.44 | 9.69 | 9.60 | qfq | 4,532,510 | 43,654,758 | 1.04% |
| 2025-09-26 | 9.56 | 9.72 | 9.40 | 9.59 | 9.50 | qfq | 4,663,132 | 44,865,615 | 0.21% |
| 2025-09-25 | 9.71 | 9.78 | 9.54 | 9.57 | 9.48 | qfq | 6,923,288 | 66,788,550 | -1.44% |
| 2025-09-24 | 9.35 | 9.85 | 9.25 | 9.71 | 9.62 | qfq | 11,322,803 | 109,207,764 | 3.41% |
| 2025-09-23 | 10.19 | 10.20 | 9.12 | 9.39 | 9.31 | qfq | 16,045,918 | 153,071,761 | -7.31% |
| 2025-09-22 | 10.25 | 10.37 | 9.99 | 10.13 | 10.04 | qfq | 11,756,752 | 119,439,742 | -1.55% |
| 2025-09-19 | 10.50 | 10.50 | 9.96 | 10.29 | 10.20 | qfq | 20,159,946 | 205,235,544 | -3.20% |
| 2025-09-18 | 11.06 | 11.29 | 10.38 | 10.63 | 10.53 | qfq | 35,368,741 | 378,165,280 | -3.97% |
| 2025-09-17 | 10.01 | 11.07 | 9.93 | 11.07 | 10.97 | qfq | 14,455,056 | 153,727,533 | 10.04% |
| 2025-09-16 | 9.89 | 10.12 | 9.84 | 10.06 | 9.97 | qfq | 5,094,860 | 50,998,058 | 1.93% |
| 2025-09-15 | 9.94 | 10.02 | 9.84 | 9.87 | 9.78 | qfq | 4,515,680 | 44,691,768 | -1.20% |
| 2025-09-12 | 10.10 | 10.17 | 9.97 | 9.99 | 9.90 | qfq | 4,909,340 | 49,276,005 | -0.60% |
| 2025-09-11 | 10.00 | 10.11 | 9.84 | 10.05 | 9.96 | qfq | 5,244,836 | 52,400,413 | 0.50% |
| 2025-09-10 | 9.99 | 10.23 | 9.88 | 10.00 | 9.91 | qfq | 5,493,644 | 55,059,195 | 0.30% |
| 2025-09-09 | 10.28 | 10.28 | 9.88 | 9.97 | 9.88 | qfq | 6,462,828 | 64,999,291 | -2.92% |
| 2025-09-08 | 9.92 | 10.32 | 9.92 | 10.27 | 10.18 | qfq | 8,379,396 | 85,461,358 | 3.32% |
| 2025-09-05 | 9.84 | 10.10 | 9.67 | 9.94 | 9.85 | qfq | 6,712,320 | 66,584,282 | 1.22% |
| 2025-09-04 | 9.77 | 10.06 | 9.67 | 9.82 | 9.73 | qfq | 8,759,372 | 86,377,600 | 0.51% |
| 2025-09-03 | 10.00 | 10.12 | 9.68 | 9.77 | 9.68 | qfq | 6,643,092 | 65,638,336 | -1.91% |
| 2025-09-02 | 10.30 | 10.35 | 9.65 | 9.96 | 9.87 | qfq | 12,229,292 | 120,717,383 | -3.21% |
| 2025-09-01 | 10.18 | 10.49 | 10.16 | 10.29 | 10.20 | qfq | 9,738,572 | 100,876,878 | 1.38% |
| 2025-08-29 | 10.50 | 10.56 | 10.10 | 10.15 | 10.06 | qfq | 11,931,084 | 122,311,869 | -3.24% |
| 2025-08-28 | 10.93 | 11.21 | 10.21 | 10.49 | 10.40 | qfq | 19,099,696 | 203,121,849 | -4.90% |
| 2025-08-27 | 10.88 | 11.88 | 10.80 | 11.03 | 10.93 | qfq | 23,007,737 | 260,797,161 | 1.38% |
| 2025-08-26 | 10.94 | 11.29 | 10.86 | 10.88 | 10.78 | qfq | 12,666,596 | 140,080,390 | -0.37% |
| 2025-08-25 | 10.90 | 10.95 | 10.51 | 10.92 | 10.82 | qfq | 10,827,136 | 116,724,445 | 0.18% |
| 2025-08-22 | 10.93 | 11.00 | 10.80 | 10.90 | 10.80 | qfq | 9,001,136 | 98,064,342 | -0.27% |
| 2025-08-21 | 11.00 | 11.15 | 10.88 | 10.93 | 10.83 | qfq | 8,427,194 | 92,619,915 | -1.35% |
| 2025-08-20 | 11.27 | 11.36 | 10.89 | 11.08 | 10.98 | qfq | 13,474,876 | 149,551,696 | -1.69% |
| 2025-08-19 | 11.45 | 12.22 | 11.24 | 11.27 | 11.17 | qfq | 23,359,668 | 272,791,346 | 0.45% |
| 2025-08-18 | 10.85 | 11.37 | 10.62 | 11.22 | 11.12 | qfq | 18,612,752 | 203,951,323 | 3.89% |
| 2025-08-15 | 10.87 | 11.00 | 10.61 | 10.80 | 10.70 | qfq | 14,927,412 | 161,079,218 | -0.37% |
| 2025-08-14 | 10.64 | 10.95 | 10.52 | 10.84 | 10.74 | qfq | 15,162,692 | 162,915,201 | 1.50% |
| 2025-08-13 | 10.76 | 10.93 | 10.61 | 10.68 | 10.58 | qfq | 12,271,600 | 131,385,973 | -1.02% |
| 2025-08-12 | 10.28 | 11.23 | 10.26 | 10.79 | 10.69 | qfq | 23,371,231 | 251,521,550 | 4.76% |
| 2025-08-11 | 10.20 | 10.35 | 10.11 | 10.30 | 10.21 | qfq | 12,879,954 | 131,486,542 | 0.10% |
| 2025-08-08 | 10.41 | 10.51 | 10.14 | 10.29 | 10.20 | qfq | 14,564,334 | 149,994,362 | -2.09% |
| 2025-08-07 | 10.43 | 11.08 | 10.22 | 10.51 | 10.42 | qfq | 25,809,766 | 273,387,806 | -0.47% |
| 2025-08-06 | 9.93 | 10.63 | 9.71 | 10.56 | 10.47 | qfq | 27,153,114 | 279,188,536 | 7.10% |
| 2025-08-05 | 9.85 | 9.91 | 9.58 | 9.86 | 9.77 | qfq | 13,814,990 | 134,533,021 | -0.50% |
| 2025-08-04 | 9.92 | 10.06 | 9.81 | 9.91 | 9.82 | qfq | 12,577,550 | 124,581,359 | 0.00% |
| 2025-08-01 | 9.45 | 10.20 | 9.37 | 9.91 | 9.82 | qfq | 21,827,880 | 214,714,834 | 5.43% |
| 2025-07-31 | 9.62 | 9.68 | 9.34 | 9.40 | 9.32 | qfq | 13,436,962 | 127,317,985 | -2.19% |
| 2025-07-30 | 9.98 | 10.02 | 9.54 | 9.61 | 9.52 | qfq | 19,601,152 | 190,275,051 | -5.41% |
| 2025-07-29 | 9.83 | 10.29 | 9.34 | 10.16 | 10.07 | qfq | 35,768,062 | 350,508,420 | 1.91% |
| 2025-07-28 | 9.42 | 10.36 | 9.02 | 9.97 | 9.88 | qfq | 46,001,598 | 446,889,066 | 5.84% |
| 2025-07-25 | 8.55 | 9.42 | 8.55 | 9.42 | 9.34 | qfq | 20,156,884 | 187,238,837 | 10.05% |
| 2025-07-24 | 8.69 | 8.72 | 8.53 | 8.56 | 8.48 | qfq | 5,264,996 | 45,348,385 | -1.38% |
| 2025-07-23 | 8.49 | 8.82 | 8.47 | 8.68 | 8.60 | qfq | 9,975,916 | 86,077,141 | 1.88% |
| 2025-07-22 | 8.70 | 8.73 | 8.51 | 8.52 | 8.44 | qfq | 6,787,900 | 58,222,118 | -2.07% |
| 2025-07-21 | 8.72 | 8.77 | 8.62 | 8.70 | 8.62 | qfq | 4,852,595 | 42,112,344 | 0.35% |
| 2025-07-18 | 8.66 | 8.87 | 8.58 | 8.67 | 8.59 | qfq | 6,679,636 | 58,071,552 | 0.46% |
| 2025-07-17 | 8.68 | 8.73 | 8.59 | 8.63 | 8.55 | qfq | 3,997,227 | 34,568,133 | -0.58% |
| 2025-07-16 | 8.70 | 8.79 | 8.60 | 8.68 | 8.60 | qfq | 4,344,818 | 37,683,351 | -0.80% |
| 2025-07-15 | 8.91 | 8.92 | 8.71 | 8.75 | 8.67 | qfq | 5,690,823 | 49,878,654 | -1.69% |
| 2025-07-14 | 8.70 | 8.90 | 8.60 | 8.90 | 8.82 | qfq | 8,000,092 | 70,302,883 | 2.89% |
| 2025-07-11 | 8.76 | 8.88 | 8.60 | 8.65 | 8.57 | qfq | 5,975,012 | 51,841,999 | -0.46% |
| 2025-07-10 | 8.60 | 8.89 | 8.60 | 8.69 | 8.61 | qfq | 7,398,780 | 64,510,914 | 0.58% |
| 2025-07-09 | 8.60 | 8.79 | 8.52 | 8.64 | 8.56 | qfq | 8,413,532 | 72,671,806 | 0.12% |
| 2025-07-08 | 8.78 | 8.79 | 8.57 | 8.63 | 8.55 | qfq | 8,309,819 | 71,706,280 | -1.71% |
| 2025-07-07 | 8.78 | 8.95 | 8.70 | 8.78 | 8.70 | qfq | 9,812,364 | 86,481,588 | 0.23% |
| 2025-07-04 | 8.95 | 9.08 | 8.63 | 8.76 | 8.68 | qfq | 12,314,332 | 107,854,699 | -1.57% |
| 2025-07-03 | 8.64 | 9.29 | 8.64 | 8.90 | 8.82 | qfq | 18,578,341 | 166,235,975 | 2.06% |
| 2025-07-02 | 8.70 | 8.98 | 8.48 | 8.72 | 8.64 | qfq | 14,092,673 | 123,082,426 | 1.16% |
| 2025-07-01 | 8.77 | 8.79 | 8.55 | 8.62 | 8.54 | qfq | 13,265,948 | 114,710,502 | 0.23% |
| 2025-06-30 | 8.55 | 9.01 | 8.32 | 8.60 | 8.52 | qfq | 29,170,364 | 254,588,106 | 0.58% |
| 2025-06-27 | 8.20 | 8.65 | 8.03 | 8.55 | 8.47 | qfq | 14,304,640 | 118,913,066 | 5.17% |
| 2025-06-26 | 8.16 | 8.33 | 8.06 | 8.13 | 8.06 | qfq | 7,656,144 | 62,272,275 | -0.73% |
| 2025-06-25 | 8.21 | 8.35 | 8.12 | 8.19 | 8.12 | qfq | 9,483,651 | 77,805,117 | -0.24% |
| 2025-06-24 | 8.09 | 8.45 | 7.95 | 8.21 | 8.14 | qfq | 15,595,440 | 127,756,511 | 3.27% |
| 2025-06-23 | 7.50 | 8.04 | 7.42 | 7.95 | 7.88 | qfq | 12,597,714 | 98,679,807 | 4.61% |
| 2025-06-20 | 7.51 | 7.72 | 7.42 | 7.60 | 7.53 | qfq | 8,519,356 | 64,463,957 | 0.13% |
| 2025-06-19 | 7.88 | 7.88 | 7.51 | 7.59 | 7.52 | qfq | 10,465,620 | 79,962,263 | -3.80% |
| 2025-06-18 | 7.93 | 7.95 | 7.76 | 7.89 | 7.82 | qfq | 8,646,208 | 67,820,073 | -1.13% |
| 2025-06-17 | 8.22 | 8.25 | 7.90 | 7.98 | 7.91 | qfq | 14,398,734 | 115,322,498 | -2.33% |
| 2025-06-16 | 8.09 | 8.30 | 8.02 | 8.17 | 8.10 | qfq | 15,081,994 | 123,792,559 | -1.57% |
| 2025-06-13 | 8.30 | 8.45 | 8.10 | 8.30 | 8.23 | qfq | 22,280,793 | 183,706,723 | -1.19% |
| 2025-06-12 | 8.25 | 8.73 | 8.20 | 8.40 | 8.32 | qfq | 38,886,756 | 328,902,706 | 0.84% |
| 2025-06-11 | 7.56 | 8.33 | 7.52 | 8.33 | 8.26 | qfq | 24,792,000 | 200,450,962 | 10.04% |
| 2025-06-10 | 7.88 | 7.88 | 7.47 | 7.57 | 7.50 | qfq | 10,036,296 | 76,451,929 | -2.57% |
| 2025-06-09 | 7.65 | 7.86 | 7.62 | 7.77 | 7.70 | qfq | 9,885,912 | 76,567,667 | 1.83% |
| 2025-06-06 | 7.68 | 7.76 | 7.55 | 7.63 | 7.56 | qfq | 7,198,968 | 55,004,632 | -0.52% |
| 2025-06-05 | 7.81 | 7.88 | 7.67 | 7.67 | 7.60 | qfq | 11,759,034 | 91,096,991 | -1.79% |
| 2025-06-04 | 7.63 | 7.99 | 7.57 | 7.81 | 7.74 | qfq | 19,815,854 | 154,920,712 | 2.90% |
| 2025-06-03 | 7.48 | 7.66 | 7.47 | 7.59 | 7.52 | qfq | 11,876,914 | 90,198,264 | 0.13% |
| 2025-05-30 | 7.82 | 7.86 | 7.47 | 7.58 | 7.51 | qfq | 20,846,390 | 158,148,748 | -4.29% |
| 2025-05-29 | 7.88 | 7.98 | 7.69 | 7.92 | 7.85 | qfq | 18,620,830 | 146,562,165 | -0.38% |
| 2025-05-28 | 8.12 | 8.21 | 7.73 | 7.95 | 7.88 | qfq | 27,313,936 | 216,092,643 | -4.79% |
| 2025-05-27 | 8.69 | 8.69 | 8.23 | 8.35 | 8.18 | qfq | 30,144,737 | 254,223,268 | -5.97% |
| 2025-05-26 | 8.70 | 9.08 | 8.54 | 8.88 | 8.70 | qfq | 37,335,745 | 327,571,964 | -1.22% |
| 2025-05-23 | 8.08 | 9.31 | 7.80 | 8.99 | 8.80 | qfq | 52,838,913 | 449,052,132 | 4.78% |
| 2025-05-22 | 7.96 | 8.84 | 7.73 | 8.58 | 8.40 | qfq | 54,091,786 | 462,823,360 | 6.72% |
| 2025-05-21 | 8.28 | 8.49 | 7.72 | 8.04 | 7.87 | qfq | 44,700,862 | 362,261,923 | 1.64% |
| 2025-05-20 | 7.19 | 7.91 | 7.18 | 7.91 | 7.75 | qfq | 15,939,047 | 122,235,413 | 10.01% |
| 2025-05-19 | 7.14 | 7.20 | 7.06 | 7.19 | 7.04 | qfq | 3,899,636 | 27,895,710 | 0.70% |
| 2025-05-16 | 6.96 | 7.18 | 6.95 | 7.14 | 6.99 | qfq | 4,518,188 | 32,021,999 | 2.29% |
| 2025-05-15 | 6.99 | 7.08 | 6.94 | 6.98 | 6.84 | qfq | 2,624,740 | 18,367,903 | 0.00% |
| 2025-05-14 | 7.05 | 7.10 | 6.96 | 6.98 | 6.84 | qfq | 3,257,679 | 22,805,026 | -1.41% |
| 2025-05-13 | 7.16 | 7.23 | 7.05 | 7.08 | 6.93 | qfq | 3,132,980 | 22,310,548 | -0.42% |
| 2025-05-12 | 7.18 | 7.18 | 7.03 | 7.11 | 6.96 | qfq | 3,830,848 | 27,150,145 | -0.28% |
| 2025-05-09 | 7.17 | 7.20 | 7.10 | 7.13 | 6.98 | qfq | 2,978,440 | 21,284,737 | -0.28% |
| 2025-05-08 | 7.12 | 7.18 | 7.09 | 7.15 | 7.00 | qfq | 3,524,544 | 25,181,502 | 0.42% |
| 2025-05-07 | 7.16 | 7.22 | 7.06 | 7.12 | 6.97 | qfq | 4,120,476 | 29,350,388 | 0.00% |
| 2025-05-06 | 7.03 | 7.23 | 7.03 | 7.12 | 6.97 | qfq | 6,857,788 | 48,812,728 | 1.57% |
| 2025-04-30 | 7.02 | 7.10 | 6.91 | 7.01 | 6.87 | qfq | 5,832,520 | 40,922,533 | 0.72% |
| 2025-04-29 | 6.86 | 6.99 | 6.80 | 6.96 | 6.82 | qfq | 4,097,380 | 28,455,612 | 1.31% |
| 2025-04-28 | 6.98 | 7.00 | 6.73 | 6.87 | 6.73 | qfq | 4,366,480 | 29,829,701 | -1.58% |
| 2025-04-25 | 6.99 | 7.04 | 6.80 | 6.98 | 6.84 | qfq | 5,045,919 | 35,021,712 | 0.43% |
| 2025-04-24 | 6.99 | 7.08 | 6.83 | 6.95 | 6.81 | qfq | 6,615,819 | 45,996,536 | -0.71% |
| 2025-04-23 | 7.00 | 7.14 | 6.92 | 7.00 | 6.86 | qfq | 8,712,907 | 61,195,206 | 0.00% |
| 2025-04-22 | 6.80 | 7.03 | 6.78 | 7.00 | 6.86 | qfq | 7,432,299 | 51,398,885 | 2.94% |
| 2025-04-21 | 6.70 | 6.85 | 6.66 | 6.80 | 6.66 | qfq | 5,042,860 | 34,159,271 | 2.10% |
| 2025-04-18 | 6.68 | 6.89 | 6.66 | 6.66 | 6.52 | qfq | 5,053,520 | 34,095,792 | -0.30% |
| 2025-04-17 | 6.71 | 6.79 | 6.59 | 6.68 | 6.54 | qfq | 6,502,620 | 43,455,322 | -1.04% |
| 2025-04-16 | 6.70 | 6.75 | 6.43 | 6.75 | 6.61 | qfq | 5,723,944 | 37,841,953 | 0.15% |
| 2025-04-15 | 6.55 | 6.75 | 6.45 | 6.74 | 6.60 | qfq | 6,186,000 | 40,977,434 | 3.85% |
| 2025-04-14 | 6.43 | 6.57 | 6.42 | 6.49 | 6.36 | qfq | 3,828,800 | 24,892,981 | 1.88% |
| 2025-04-11 | 6.35 | 6.48 | 6.30 | 6.37 | 6.24 | qfq | 3,028,220 | 19,392,033 | 0.00% |
| 2025-04-10 | 6.29 | 6.45 | 6.25 | 6.37 | 6.24 | qfq | 5,061,824 | 32,332,660 | 2.25% |
| 2025-04-09 | 6.00 | 6.27 | 5.65 | 6.23 | 6.10 | qfq | 5,774,536 | 34,535,218 | 2.64% |
| 2025-04-08 | 6.00 | 6.30 | 5.99 | 6.07 | 5.94 | qfq | 8,685,496 | 53,007,760 | -3.04% |
| 2025-04-07 | 6.69 | 6.69 | 6.26 | 6.26 | 6.13 | qfq | 8,538,964 | 54,578,005 | -10.06% |
| 2025-04-03 | 6.82 | 7.02 | 6.79 | 6.96 | 6.82 | qfq | 6,614,816 | 45,716,169 | 0.87% |
| 2025-04-02 | 6.79 | 6.99 | 6.73 | 6.90 | 6.76 | qfq | 6,244,364 | 43,057,628 | 2.07% |
| 2025-04-01 | 6.65 | 6.89 | 6.65 | 6.76 | 6.62 | qfq | 4,631,000 | 31,501,450 | 1.50% |
| 2025-03-31 | 6.72 | 6.81 | 6.58 | 6.66 | 6.52 | qfq | 6,535,483 | 43,542,764 | -2.06% |
| 2025-03-28 | 6.91 | 6.94 | 6.76 | 6.80 | 6.66 | qfq | 5,597,636 | 38,288,368 | -1.31% |
| 2025-03-27 | 6.90 | 6.96 | 6.73 | 6.89 | 6.75 | qfq | 5,477,739 | 37,589,151 | 0.58% |
| 2025-03-26 | 6.63 | 6.88 | 6.63 | 6.85 | 6.71 | qfq | 5,653,508 | 38,605,827 | 2.70% |
| 2025-03-25 | 6.55 | 6.70 | 6.51 | 6.67 | 6.53 | qfq | 4,483,860 | 29,610,485 | 1.37% |
| 2025-03-24 | 6.80 | 6.83 | 6.48 | 6.58 | 6.44 | qfq | 7,295,200 | 48,415,935 | -2.95% |
| 2025-03-21 | 6.84 | 6.85 | 6.69 | 6.78 | 6.64 | qfq | 3,881,104 | 26,281,447 | -1.02% |
| 2025-03-20 | 6.80 | 6.90 | 6.77 | 6.85 | 6.71 | qfq | 4,766,456 | 32,589,157 | 0.44% |
| 2025-03-19 | 6.89 | 6.91 | 6.77 | 6.82 | 6.68 | qfq | 4,443,144 | 30,297,165 | -0.87% |
| 2025-03-18 | 6.80 | 6.92 | 6.79 | 6.88 | 6.74 | qfq | 3,926,508 | 26,891,786 | 0.73% |
| 2025-03-17 | 6.85 | 6.86 | 6.75 | 6.83 | 6.69 | qfq | 4,480,676 | 30,474,849 | 0.44% |
| 2025-03-14 | 6.68 | 6.82 | 6.60 | 6.80 | 6.66 | qfq | 5,341,300 | 36,028,986 | 1.80% |
| 2025-03-13 | 6.74 | 6.76 | 6.56 | 6.68 | 6.54 | qfq | 4,637,264 | 30,819,505 | -0.89% |
| 2025-03-12 | 6.68 | 6.79 | 6.67 | 6.74 | 6.60 | qfq | 5,352,100 | 35,950,535 | 0.90% |
| 2025-03-11 | 6.68 | 6.69 | 6.58 | 6.68 | 6.54 | qfq | 4,338,268 | 28,801,338 | -0.30% |
| 2025-03-10 | 6.70 | 6.74 | 6.66 | 6.70 | 6.56 | qfq | 4,920,900 | 32,954,452 | 0.00% |
| 2025-03-07 | 6.69 | 6.78 | 6.58 | 6.70 | 6.56 | qfq | 8,180,310 | 54,708,809 | 0.15% |
| 2025-03-06 | 6.86 | 6.87 | 6.66 | 6.69 | 6.55 | qfq | 10,404,030 | 69,924,453 | -2.19% |
| 2025-03-05 | 6.80 | 6.86 | 6.71 | 6.84 | 6.70 | qfq | 10,351,108 | 70,153,518 | -0.15% |
| 2025-03-04 | 6.45 | 6.86 | 6.43 | 6.85 | 6.71 | qfq | 11,189,564 | 75,043,130 | 5.87% |
| 2025-03-03 | 6.39 | 6.57 | 6.39 | 6.47 | 6.34 | qfq | 4,820,532 | 31,328,140 | 1.57% |
| 2025-02-28 | 6.52 | 6.55 | 6.35 | 6.37 | 6.24 | qfq | 3,853,400 | 24,782,422 | -2.45% |
| 2025-02-27 | 6.52 | 6.56 | 6.36 | 6.53 | 6.40 | qfq | 4,625,524 | 29,960,133 | 0.31% |
| 2025-02-26 | 6.39 | 6.52 | 6.39 | 6.51 | 6.38 | qfq | 4,050,128 | 26,243,066 | 1.88% |
| 2025-02-25 | 6.46 | 6.49 | 6.37 | 6.39 | 6.26 | qfq | 4,318,500 | 27,782,615 | -1.54% |
| 2025-02-24 | 6.53 | 6.55 | 6.46 | 6.49 | 6.36 | qfq | 5,059,520 | 32,879,923 | -0.46% |
| 2025-02-21 | 6.60 | 6.61 | 6.49 | 6.52 | 6.39 | qfq | 3,608,300 | 23,592,162 | -0.46% |
| 2025-02-20 | 6.47 | 6.57 | 6.42 | 6.55 | 6.41 | qfq | 3,560,716 | 23,165,963 | 1.39% |
| 2025-02-19 | 6.34 | 6.47 | 6.30 | 6.46 | 6.33 | qfq | 2,302,960 | 14,786,604 | 1.57% |
| 2025-02-18 | 6.55 | 6.55 | 6.32 | 6.36 | 6.23 | qfq | 3,007,960 | 19,375,690 | -2.75% |
| 2025-02-17 | 6.43 | 6.55 | 6.43 | 6.54 | 6.40 | qfq | 3,099,035 | 20,140,081 | 1.24% |
| 2025-02-14 | 6.49 | 6.56 | 6.45 | 6.46 | 6.33 | qfq | 2,715,000 | 17,628,930 | -0.31% |
| 2025-02-13 | 6.62 | 6.66 | 6.48 | 6.48 | 6.35 | qfq | 3,137,080 | 20,583,312 | -2.26% |
| 2025-02-12 | 6.61 | 6.65 | 6.56 | 6.63 | 6.49 | qfq | 3,154,256 | 20,825,280 | 0.15% |
| 2025-02-11 | 6.64 | 6.69 | 6.56 | 6.62 | 6.48 | qfq | 3,887,496 | 25,662,384 | -0.30% |
| 2025-02-10 | 6.59 | 6.64 | 6.57 | 6.64 | 6.50 | qfq | 4,332,396 | 28,657,147 | 0.61% |
| 2025-02-07 | 6.60 | 6.67 | 6.51 | 6.60 | 6.46 | qfq | 6,699,040 | 44,264,478 | -0.30% |
| 2025-02-06 | 6.50 | 6.70 | 6.50 | 6.62 | 6.48 | qfq | 5,524,006 | 36,556,422 | 1.07% |
| 2025-02-05 | 6.65 | 6.69 | 6.45 | 6.55 | 6.41 | qfq | 3,485,227 | 22,850,709 | 0.00% |
| 2025-01-27 | 6.51 | 6.67 | 6.51 | 6.55 | 6.41 | qfq | 3,367,428 | 22,233,566 | 0.61% |
| 2025-01-24 | 6.50 | 6.52 | 6.39 | 6.51 | 6.38 | qfq | 3,207,680 | 20,726,829 | 0.77% |
| 2025-01-23 | 6.52 | 6.58 | 6.45 | 6.46 | 6.33 | qfq | 2,800,852 | 18,265,572 | 0.16% |
| 2025-01-22 | 6.48 | 6.55 | 6.42 | 6.45 | 6.32 | qfq | 1,740,720 | 11,266,394 | -1.07% |
| 2025-01-21 | 6.65 | 6.75 | 6.47 | 6.52 | 6.39 | qfq | 3,077,050 | 20,183,596 | -1.95% |
| 2025-01-20 | 6.55 | 6.70 | 6.50 | 6.65 | 6.51 | qfq | 3,577,342 | 23,709,379 | 2.62% |
| 2025-01-17 | 6.46 | 6.63 | 6.41 | 6.48 | 6.35 | qfq | 2,804,296 | 18,324,215 | 0.31% |
| 2025-01-16 | 6.46 | 6.58 | 6.38 | 6.46 | 6.33 | qfq | 2,092,470 | 13,532,418 | 0.00% |
| 2025-01-15 | 6.40 | 6.50 | 6.36 | 6.46 | 6.33 | qfq | 2,744,660 | 17,704,724 | 0.31% |
| 2025-01-14 | 6.25 | 6.45 | 6.23 | 6.44 | 6.31 | qfq | 3,437,144 | 21,850,002 | 3.70% |
| 2025-01-13 | 6.08 | 6.24 | 5.93 | 6.21 | 6.08 | qfq | 1,532,700 | 9,401,033 | 1.47% |
| 2025-01-10 | 6.31 | 6.37 | 6.12 | 6.12 | 5.99 | qfq | 1,868,640 | 11,626,116 | -3.01% |
| 2025-01-09 | 6.28 | 6.38 | 6.27 | 6.31 | 6.18 | qfq | 1,761,420 | 11,146,503 | -0.63% |
| 2025-01-08 | 6.32 | 6.39 | 6.08 | 6.35 | 6.22 | qfq | 3,532,940 | 22,180,191 | 0.47% |
| 2025-01-07 | 6.14 | 6.33 | 6.14 | 6.32 | 6.19 | qfq | 2,436,614 | 15,209,633 | 2.93% |
| 2025-01-06 | 6.05 | 6.20 | 5.86 | 6.14 | 6.01 | qfq | 2,751,004 | 16,731,277 | 1.32% |
| 2025-01-03 | 6.32 | 6.35 | 6.04 | 6.06 | 5.93 | qfq | 3,776,980 | 23,367,910 | -3.81% |
| 2025-01-02 | 6.39 | 6.52 | 6.20 | 6.30 | 6.17 | qfq | 3,028,634 | 19,312,056 | -1.87% |
| 2024-12-31 | 6.60 | 6.62 | 6.41 | 6.42 | 6.29 | qfq | 2,500,544 | 16,208,360 | -2.28% |
| 2024-12-30 | 6.65 | 6.68 | 6.48 | 6.57 | 6.43 | qfq | 2,440,076 | 16,081,931 | -1.65% |
| 2024-12-27 | 6.52 | 6.73 | 6.46 | 6.68 | 6.54 | qfq | 2,969,032 | 19,765,816 | 2.45% |
| 2024-12-26 | 6.38 | 6.56 | 6.37 | 6.52 | 6.39 | qfq | 2,962,532 | 19,271,096 | 1.56% |
| 2024-12-25 | 6.60 | 6.60 | 6.28 | 6.42 | 6.29 | qfq | 3,747,860 | 24,003,013 | -2.28% |
| 2024-12-24 | 6.51 | 6.64 | 6.45 | 6.57 | 6.43 | qfq | 3,235,816 | 21,169,749 | 1.08% |
| 2024-12-23 | 6.93 | 6.95 | 6.43 | 6.50 | 6.37 | qfq | 6,003,257 | 39,832,479 | -5.93% |
| 2024-12-20 | 6.81 | 6.95 | 6.75 | 6.91 | 6.77 | qfq | 3,460,500 | 23,862,229 | 1.17% |
| 2024-12-19 | 6.76 | 6.88 | 6.67 | 6.83 | 6.69 | qfq | 4,565,895 | 30,962,808 | 0.29% |
| 2024-12-18 | 7.00 | 7.01 | 6.75 | 6.81 | 6.67 | qfq | 5,700,780 | 39,164,347 | -2.30% |
| 2024-12-17 | 7.32 | 7.44 | 6.88 | 6.97 | 6.83 | qfq | 8,302,131 | 58,704,943 | -5.56% |
| 2024-12-16 | 7.50 | 7.57 | 7.31 | 7.38 | 7.23 | qfq | 5,741,044 | 42,633,733 | -1.20% |
| 2024-12-13 | 7.62 | 7.62 | 7.41 | 7.47 | 7.32 | qfq | 5,818,380 | 43,554,559 | -1.58% |
| 2024-12-12 | 7.37 | 7.60 | 7.36 | 7.59 | 7.43 | qfq | 9,113,523 | 68,334,492 | 2.85% |
| 2024-12-11 | 7.30 | 7.38 | 7.30 | 7.38 | 7.23 | qfq | 4,147,476 | 30,490,562 | 0.96% |
| 2024-12-10 | 7.50 | 7.55 | 7.28 | 7.31 | 7.16 | qfq | 6,895,618 | 50,934,141 | -0.27% |
| 2024-12-09 | 7.36 | 7.43 | 7.18 | 7.33 | 7.18 | qfq | 7,063,863 | 51,615,134 | -0.68% |
| 2024-12-06 | 7.42 | 7.43 | 7.23 | 7.38 | 7.23 | qfq | 9,922,180 | 72,634,213 | -1.34% |
| 2024-12-05 | 7.52 | 7.59 | 7.29 | 7.48 | 7.33 | qfq | 13,657,132 | 100,912,987 | -0.27% |
| 2024-12-04 | 7.17 | 7.88 | 7.06 | 7.50 | 7.34 | qfq | 19,394,812 | 145,211,915 | 4.60% |
| 2024-12-03 | 7.20 | 7.26 | 7.11 | 7.17 | 7.02 | qfq | 4,617,276 | 33,135,907 | -0.69% |
| 2024-12-02 | 7.18 | 7.25 | 7.14 | 7.22 | 7.07 | qfq | 7,535,252 | 54,236,614 | 0.98% |
| 2024-11-29 | 7.03 | 7.34 | 7.03 | 7.15 | 7.00 | qfq | 5,612,768 | 40,141,630 | 1.13% |
| 2024-11-28 | 7.07 | 7.16 | 7.00 | 7.07 | 6.92 | qfq | 6,230,131 | 44,158,291 | 0.00% |
| 2024-11-27 | 7.07 | 7.07 | 6.80 | 7.07 | 6.92 | qfq | 6,993,935 | 48,514,213 | -0.84% |
| 2024-11-26 | 7.17 | 7.25 | 7.02 | 7.13 | 6.98 | qfq | 9,464,009 | 67,397,742 | -0.56% |
| 2024-11-25 | 6.81 | 7.25 | 6.74 | 7.17 | 7.02 | qfq | 13,164,983 | 92,361,736 | 6.54% |
| 2024-11-22 | 7.02 | 7.06 | 6.71 | 6.73 | 6.59 | qfq | 5,577,817 | 38,444,609 | -3.99% |
| 2024-11-21 | 6.88 | 7.01 | 6.81 | 7.01 | 6.87 | qfq | 4,526,672 | 31,406,283 | 1.59% |
| 2024-11-20 | 6.75 | 6.90 | 6.71 | 6.90 | 6.76 | qfq | 4,747,869 | 32,407,763 | 2.83% |
| 2024-11-19 | 6.61 | 6.73 | 6.52 | 6.71 | 6.57 | qfq | 3,440,720 | 22,752,805 | 1.98% |
| 2024-11-18 | 6.70 | 6.95 | 6.49 | 6.58 | 6.44 | qfq | 4,768,828 | 31,597,112 | -1.35% |
| 2024-11-15 | 6.81 | 6.94 | 6.64 | 6.67 | 6.53 | qfq | 5,451,428 | 37,111,056 | -2.63% |
| 2024-11-14 | 7.01 | 7.09 | 6.80 | 6.85 | 6.71 | qfq | 4,785,102 | 33,062,278 | -2.56% |
| 2024-11-13 | 6.95 | 7.06 | 6.81 | 7.03 | 6.88 | qfq | 4,879,183 | 33,912,415 | 0.86% |
| 2024-11-12 | 7.00 | 7.14 | 6.91 | 6.97 | 6.83 | qfq | 7,530,754 | 52,975,654 | -0.43% |
| 2024-11-11 | 6.87 | 7.02 | 6.79 | 7.00 | 6.86 | qfq | 7,211,998 | 49,817,114 | 2.79% |
| 2024-11-08 | 6.94 | 6.98 | 6.77 | 6.81 | 6.67 | qfq | 5,738,172 | 39,230,710 | -1.02% |
| 2024-11-07 | 6.68 | 6.89 | 6.64 | 6.88 | 6.74 | qfq | 6,518,936 | 44,367,571 | 2.84% |
| 2024-11-06 | 6.69 | 6.77 | 6.62 | 6.69 | 6.55 | qfq | 5,599,280 | 37,578,334 | -0.15% |
| 2024-11-05 | 6.64 | 6.73 | 6.61 | 6.70 | 6.56 | qfq | 5,059,956 | 33,789,453 | 0.90% |
| 2024-11-04 | 6.60 | 6.67 | 6.46 | 6.64 | 6.50 | qfq | 3,139,311 | 20,719,253 | 1.84% |
| 2024-11-01 | 6.69 | 6.89 | 6.51 | 6.52 | 6.39 | qfq | 7,021,260 | 46,742,210 | -3.55% |
| 2024-10-31 | 6.65 | 6.77 | 6.65 | 6.76 | 6.62 | qfq | 5,660,820 | 38,002,900 | 1.81% |
| 2024-10-30 | 6.63 | 6.73 | 6.54 | 6.64 | 6.50 | qfq | 5,331,716 | 35,355,769 | 0.15% |
| 2024-10-29 | 6.80 | 6.85 | 6.61 | 6.63 | 6.49 | qfq | 5,898,120 | 39,493,743 | -2.64% |
| 2024-10-28 | 6.52 | 6.82 | 6.51 | 6.81 | 6.67 | qfq | 9,578,977 | 64,515,121 | 1.79% |
| 2024-10-25 | 6.68 | 6.73 | 6.65 | 6.69 | 6.55 | qfq | 4,563,292 | 30,525,109 | 0.60% |
| 2024-10-24 | 6.62 | 6.70 | 6.58 | 6.65 | 6.51 | qfq | 3,937,020 | 26,095,922 | 0.00% |
| 2024-10-23 | 6.68 | 6.75 | 6.62 | 6.65 | 6.51 | qfq | 5,013,420 | 33,423,147 | -0.60% |
| 2024-10-22 | 6.76 | 6.76 | 6.54 | 6.69 | 6.55 | qfq | 9,306,804 | 61,788,048 | -2.48% |
| 2024-10-21 | 6.51 | 6.99 | 6.41 | 6.86 | 6.72 | qfq | 14,023,792 | 94,490,686 | 5.21% |
| 2024-10-18 | 6.26 | 6.89 | 6.26 | 6.52 | 6.39 | qfq | 7,827,419 | 51,347,058 | 3.16% |
| 2024-10-17 | 6.45 | 6.51 | 6.32 | 6.32 | 6.19 | qfq | 2,888,360 | 18,499,260 | -1.56% |
| 2024-10-16 | 6.36 | 6.50 | 6.27 | 6.42 | 6.29 | qfq | 3,085,511 | 19,820,085 | 1.10% |
| 2024-10-15 | 6.55 | 6.58 | 6.34 | 6.35 | 6.22 | qfq | 3,423,096 | 22,005,351 | -2.46% |
| 2024-10-14 | 6.37 | 6.53 | 6.28 | 6.51 | 6.38 | qfq | 4,903,363 | 31,474,122 | 3.66% |
| 2024-10-11 | 6.50 | 6.50 | 6.23 | 6.28 | 6.15 | qfq | 4,469,510 | 28,359,341 | -3.24% |
| 2024-10-10 | 6.46 | 6.65 | 6.27 | 6.49 | 6.36 | qfq | 6,581,729 | 42,507,376 | 0.78% |
| 2024-10-09 | 6.98 | 6.98 | 6.44 | 6.44 | 6.31 | qfq | 10,946,679 | 72,853,474 | -9.93% |
| 2024-10-08 | 7.55 | 7.57 | 6.80 | 7.15 | 7.00 | qfq | 19,231,827 | 137,699,178 | 3.92% |
| 2024-09-30 | 6.55 | 6.88 | 6.37 | 6.88 | 6.74 | qfq | 14,818,900 | 99,989,826 | 10.08% |
| 2024-09-27 | 6.16 | 6.25 | 6.06 | 6.25 | 6.12 | qfq | 3,951,596 | 24,336,869 | 3.65% |
| 2024-09-26 | 5.87 | 6.04 | 5.81 | 6.03 | 5.91 | qfq | 3,116,960 | 18,596,307 | 2.38% |
| 2024-09-25 | 5.89 | 6.05 | 5.86 | 5.89 | 5.77 | qfq | 3,325,788 | 19,781,639 | 0.86% |
| 2024-09-24 | 5.67 | 5.86 | 5.65 | 5.84 | 5.72 | qfq | 2,502,268 | 14,451,320 | 2.82% |
| 2024-09-23 | 5.57 | 5.70 | 5.56 | 5.68 | 5.56 | qfq | 3,192,764 | 18,020,932 | 1.43% |
| 2024-09-20 | 5.67 | 5.68 | 5.56 | 5.60 | 5.48 | qfq | 1,774,880 | 9,954,212 | -1.23% |
| 2024-09-19 | 5.44 | 5.71 | 5.44 | 5.67 | 5.55 | qfq | 2,791,400 | 15,698,764 | 4.61% |
| 2024-09-18 | 5.50 | 5.56 | 5.32 | 5.42 | 5.31 | qfq | 2,307,028 | 12,460,642 | -1.45% |
| 2024-09-13 | 5.59 | 5.69 | 5.49 | 5.50 | 5.39 | qfq | 2,254,336 | 12,565,442 | -1.79% |
| 2024-09-12 | 5.59 | 5.69 | 5.58 | 5.60 | 5.48 | qfq | 1,215,340 | 6,833,364 | -0.36% |
| 2024-09-11 | 5.67 | 5.71 | 5.59 | 5.62 | 5.50 | qfq | 1,478,460 | 8,339,871 | -0.88% |
| 2024-09-10 | 5.70 | 5.76 | 5.58 | 5.67 | 5.55 | qfq | 1,977,220 | 11,176,052 | -0.53% |
| 2024-09-09 | 5.75 | 5.83 | 5.66 | 5.70 | 5.58 | qfq | 1,632,480 | 9,365,377 | -0.87% |
| 2024-09-06 | 5.90 | 5.91 | 5.73 | 5.75 | 5.63 | qfq | 1,971,320 | 11,469,805 | -2.71% |
| 2024-09-05 | 5.82 | 5.93 | 5.82 | 5.91 | 5.79 | qfq | 2,066,220 | 12,168,425 | 1.55% |
| 2024-09-04 | 5.91 | 5.95 | 5.81 | 5.82 | 5.70 | qfq | 1,584,408 | 9,309,640 | -1.69% |
| 2024-09-03 | 5.89 | 5.99 | 5.84 | 5.92 | 5.80 | qfq | 1,645,476 | 9,736,489 | 0.51% |
| 2024-09-02 | 5.99 | 6.07 | 5.87 | 5.89 | 5.77 | qfq | 2,888,672 | 17,185,702 | -0.84% |
| 2024-08-30 | 5.80 | 6.05 | 5.78 | 5.94 | 5.82 | qfq | 3,158,956 | 18,785,843 | 2.24% |
| 2024-08-29 | 5.70 | 5.83 | 5.66 | 5.81 | 5.69 | qfq | 1,779,336 | 10,266,829 | 1.40% |
| 2024-08-28 | 5.67 | 5.76 | 5.62 | 5.73 | 5.61 | qfq | 1,812,580 | 10,338,472 | 0.53% |
| 2024-08-27 | 5.71 | 5.77 | 5.61 | 5.70 | 5.58 | qfq | 2,035,805 | 11,544,898 | 0.35% |
| 2024-08-26 | 5.67 | 5.80 | 5.58 | 5.68 | 5.56 | qfq | 2,703,292 | 15,385,852 | 0.89% |
| 2024-08-23 | 5.61 | 5.69 | 5.54 | 5.63 | 5.51 | qfq | 2,226,660 | 12,516,001 | 0.18% |
| 2024-08-22 | 5.73 | 5.78 | 5.59 | 5.62 | 5.50 | qfq | 2,956,876 | 16,681,814 | -1.92% |
| 2024-08-21 | 5.70 | 5.87 | 5.69 | 5.73 | 5.61 | qfq | 2,489,040 | 14,346,539 | -0.52% |
| 2024-08-20 | 6.02 | 6.02 | 5.73 | 5.76 | 5.64 | qfq | 3,702,280 | 21,582,000 | -4.00% |
| 2024-08-19 | 5.76 | 6.02 | 5.76 | 6.00 | 5.88 | qfq | 3,742,884 | 22,258,960 | 1.01% |
| 2024-08-16 | 6.02 | 6.03 | 5.92 | 5.94 | 5.82 | qfq | 2,074,100 | 12,370,309 | -0.83% |
| 2024-08-15 | 5.91 | 6.03 | 5.87 | 5.99 | 5.87 | qfq | 2,591,880 | 15,476,133 | 1.01% |
| 2024-08-14 | 6.07 | 6.08 | 5.90 | 5.93 | 5.81 | qfq | 1,918,640 | 11,465,307 | -1.98% |
| 2024-08-13 | 6.04 | 6.09 | 5.95 | 6.05 | 5.92 | qfq | 2,556,380 | 15,375,858 | 0.33% |
| 2024-08-12 | 6.01 | 6.11 | 5.96 | 6.03 | 5.91 | qfq | 1,879,916 | 11,361,949 | 0.00% |
| 2024-08-09 | 6.00 | 6.15 | 6.00 | 6.03 | 5.91 | qfq | 2,140,412 | 13,023,783 | 0.67% |
| 2024-08-08 | 5.98 | 6.03 | 5.86 | 5.99 | 5.87 | qfq | 2,536,616 | 15,121,636 | 0.34% |
| 2024-08-07 | 5.92 | 5.98 | 5.89 | 5.97 | 5.85 | qfq | 2,234,988 | 13,293,003 | 0.67% |
| 2024-08-06 | 5.91 | 6.01 | 5.87 | 5.93 | 5.81 | qfq | 2,629,500 | 15,598,484 | 0.34% |
| 2024-08-05 | 5.99 | 6.11 | 5.90 | 5.91 | 5.79 | qfq | 2,737,340 | 16,427,680 | -1.99% |
| 2024-08-02 | 6.06 | 6.16 | 6.00 | 6.03 | 5.91 | qfq | 2,410,336 | 14,684,739 | -1.31% |
| 2024-08-01 | 6.10 | 6.21 | 6.05 | 6.11 | 5.98 | qfq | 3,371,540 | 20,623,072 | 0.49% |
| 2024-07-31 | 5.90 | 6.09 | 5.86 | 6.08 | 5.95 | qfq | 3,081,345 | 18,535,940 | 3.05% |
| 2024-07-30 | 5.83 | 5.94 | 5.80 | 5.90 | 5.78 | qfq | 2,040,836 | 12,013,545 | 1.03% |
| 2024-07-29 | 5.90 | 5.93 | 5.75 | 5.84 | 5.72 | qfq | 2,818,356 | 16,383,962 | -0.85% |
| 2024-07-26 | 5.64 | 5.90 | 5.64 | 5.89 | 5.77 | qfq | 3,515,996 | 20,518,584 | 3.70% |
| 2024-07-25 | 5.58 | 5.74 | 5.54 | 5.68 | 5.56 | qfq | 2,667,484 | 15,056,899 | 1.79% |
| 2024-07-24 | 5.65 | 5.72 | 5.54 | 5.58 | 5.46 | qfq | 3,016,680 | 16,905,598 | -1.24% |
| 2024-07-23 | 5.88 | 5.93 | 5.63 | 5.65 | 5.53 | qfq | 4,181,660 | 24,054,851 | -3.75% |
| 2024-07-22 | 5.93 | 5.98 | 5.82 | 5.87 | 5.75 | qfq | 2,568,756 | 15,084,132 | -1.01% |
| 2024-07-19 | 5.91 | 6.00 | 5.83 | 5.93 | 5.81 | qfq | 2,547,940 | 15,098,352 | -0.34% |
| 2024-07-18 | 5.96 | 6.01 | 5.83 | 5.95 | 5.83 | qfq | 2,832,958 | 16,800,061 | -1.00% |
| 2024-07-17 | 6.14 | 6.19 | 6.00 | 6.01 | 5.89 | qfq | 3,050,440 | 18,563,046 | -2.75% |
| 2024-07-16 | 6.16 | 6.25 | 6.11 | 6.18 | 6.05 | qfq | 3,449,209 | 21,267,134 | 0.32% |
| 2024-07-15 | 6.38 | 6.38 | 6.14 | 6.16 | 6.03 | qfq | 3,130,320 | 19,396,774 | -2.99% |
| 2024-07-12 | 6.42 | 6.52 | 6.30 | 6.35 | 6.22 | qfq | 4,196,427 | 26,880,133 | -1.40% |
| 2024-07-11 | 6.38 | 6.48 | 6.35 | 6.44 | 6.31 | qfq | 4,292,648 | 27,570,614 | 1.74% |
| 2024-07-10 | 6.53 | 6.53 | 6.30 | 6.33 | 6.20 | qfq | 6,882,518 | 44,003,134 | 0.96% |
| 2024-07-09 | 5.96 | 6.27 | 5.88 | 6.27 | 6.14 | qfq | 5,738,440 | 34,990,992 | 5.91% |
| 2024-07-08 | 6.09 | 6.10 | 5.88 | 5.92 | 5.80 | qfq | 2,805,900 | 16,788,252 | -2.79% |
| 2024-07-05 | 6.04 | 6.12 | 5.99 | 6.09 | 5.96 | qfq | 2,873,837 | 17,397,719 | 0.66% |
| 2024-07-04 | 6.05 | 6.19 | 6.00 | 6.05 | 5.92 | qfq | 4,707,290 | 28,673,839 | -0.49% |
| 2024-07-03 | 6.15 | 6.17 | 6.05 | 6.08 | 5.95 | qfq | 2,803,276 | 17,090,383 | -0.82% |
| 2024-07-02 | 6.25 | 6.26 | 6.11 | 6.13 | 6.00 | qfq | 3,451,262 | 21,309,028 | -1.61% |
| 2024-07-01 | 6.15 | 6.29 | 6.13 | 6.23 | 6.10 | qfq | 3,736,874 | 23,170,268 | 0.32% |
| 2024-06-28 | 6.30 | 6.39 | 6.19 | 6.21 | 6.08 | qfq | 5,798,820 | 36,446,603 | -2.36% |
| 2024-06-27 | 6.21 | 6.49 | 6.13 | 6.36 | 6.23 | qfq | 8,219,474 | 51,841,985 | 2.75% |
| 2024-06-26 | 6.07 | 6.21 | 5.89 | 6.19 | 6.06 | qfq | 5,456,780 | 33,191,842 | 3.00% |
| 2024-06-25 | 5.87 | 6.07 | 5.83 | 6.01 | 5.89 | qfq | 5,859,760 | 34,930,133 | 3.44% |
| 2024-06-24 | 6.08 | 6.19 | 5.81 | 5.81 | 5.69 | qfq | 7,088,392 | 41,869,320 | -5.68% |
| 2024-06-21 | 6.06 | 6.24 | 6.00 | 6.16 | 6.03 | qfq | 4,048,076 | 24,916,007 | 0.49% |
| 2024-06-20 | 6.55 | 6.56 | 6.13 | 6.13 | 6.00 | qfq | 8,795,461 | 54,852,998 | -5.69% |
| 2024-06-19 | 6.45 | 6.55 | 6.43 | 6.50 | 6.37 | qfq | 6,683,160 | 43,411,038 | 1.09% |
| 2024-06-18 | 6.30 | 6.48 | 6.25 | 6.43 | 6.30 | qfq | 7,259,820 | 46,514,351 | 1.74% |
| 2024-06-17 | 6.57 | 6.68 | 6.28 | 6.32 | 6.19 | qfq | 12,419,590 | 79,805,686 | -5.81% |
| 2024-06-14 | 6.76 | 6.76 | 6.45 | 6.71 | 6.57 | qfq | 11,426,358 | 75,270,823 | -0.89% |
| 2024-06-13 | 7.05 | 7.09 | 6.60 | 6.77 | 6.63 | qfq | 14,695,380 | 100,266,641 | -5.18% |
| 2024-06-12 | 7.38 | 7.69 | 7.02 | 7.14 | 6.99 | qfq | 14,512,639 | 104,110,001 | -2.72% |
| 2024-06-11 | 7.53 | 7.53 | 6.88 | 7.34 | 7.19 | qfq | 15,717,767 | 113,261,470 | -3.93% |
| 2024-06-07 | 7.75 | 7.85 | 7.59 | 7.64 | 7.48 | qfq | 10,420,603 | 80,072,251 | -32.27% |
| 2024-06-06 | 10.79 | 11.92 | 10.52 | 11.28 | 7.79 | qfq | 15,133,505 | 167,694,885 | 3.68% |
| 2024-06-05 | 10.69 | 10.90 | 10.45 | 10.88 | 7.52 | qfq | 8,351,278 | 89,524,100 | 1.97% |
| 2024-06-04 | 10.47 | 10.85 | 10.23 | 10.67 | 7.37 | qfq | 6,751,000 | 71,410,595 | 2.11% |
| 2024-06-03 | 10.83 | 10.88 | 10.26 | 10.45 | 7.22 | qfq | 11,670,820 | 123,082,149 | -1.04% |
| 2024-05-31 | 10.50 | 10.95 | 10.50 | 10.56 | 7.30 | qfq | 7,694,200 | 81,885,136 | 0.96% |
| 2024-05-30 | 10.01 | 11.00 | 9.99 | 10.46 | 7.23 | qfq | 13,041,720 | 138,461,561 | 3.36% |
| 2024-05-29 | 10.08 | 10.33 | 9.91 | 10.12 | 6.99 | qfq | 5,944,940 | 60,424,999 | 0.60% |
| 2024-05-28 | 9.79 | 10.10 | 9.75 | 10.06 | 6.95 | qfq | 6,455,500 | 64,511,248 | 1.62% |
| 2024-05-27 | 9.98 | 10.03 | 9.57 | 9.90 | 6.84 | qfq | 6,402,681 | 62,527,592 | -0.90% |
| 2024-05-24 | 10.01 | 10.12 | 9.88 | 9.99 | 6.90 | qfq | 3,627,325 | 36,415,019 | -0.50% |
| 2024-05-23 | 10.13 | 10.24 | 10.01 | 10.04 | 6.94 | qfq | 4,650,200 | 46,911,033 | -2.05% |
| 2024-05-22 | 10.15 | 10.34 | 10.09 | 10.25 | 7.08 | qfq | 4,909,489 | 50,153,558 | 2.60% |
| 2024-05-21 | 10.36 | 10.37 | 9.96 | 9.99 | 6.90 | qfq | 7,032,719 | 70,951,220 | -4.03% |
| 2024-05-20 | 10.05 | 10.54 | 10.05 | 10.41 | 7.19 | qfq | 11,637,810 | 119,983,474 | 4.73% |
| 2024-05-17 | 10.04 | 10.04 | 9.81 | 9.94 | 6.87 | qfq | 4,164,700 | 41,181,524 | -0.50% |
| 2024-05-16 | 9.90 | 10.08 | 9.86 | 9.99 | 6.90 | qfq | 5,343,580 | 53,339,452 | 1.32% |
| 2024-05-15 | 9.80 | 9.98 | 9.73 | 9.86 | 6.81 | qfq | 3,907,480 | 38,631,452 | 0.31% |
| 2024-05-14 | 9.71 | 9.83 | 9.69 | 9.83 | 6.79 | qfq | 2,911,180 | 28,481,570 | 1.13% |
| 2024-05-13 | 9.83 | 9.85 | 9.61 | 9.72 | 6.72 | qfq | 3,497,889 | 34,116,069 | -2.02% |
| 2024-05-10 | 10.00 | 10.10 | 9.75 | 9.92 | 6.85 | qfq | 4,392,800 | 43,312,480 | -0.80% |
| 2024-05-09 | 9.83 | 10.05 | 9.73 | 10.00 | 6.91 | qfq | 5,534,000 | 55,092,860 | 1.94% |
| 2024-05-08 | 9.80 | 10.35 | 9.69 | 9.81 | 6.78 | qfq | 8,533,600 | 84,786,829 | -0.41% |
| 2024-05-07 | 9.77 | 9.85 | 9.63 | 9.85 | 6.81 | qfq | 4,381,860 | 42,645,176 | 1.34% |
| 2024-05-06 | 9.49 | 9.73 | 9.45 | 9.72 | 6.72 | qfq | 5,036,760 | 48,376,504 | 3.85% |
| 2024-04-30 | 9.55 | 9.55 | 9.21 | 9.36 | 6.47 | qfq | 4,178,440 | 39,134,529 | -1.37% |
| 2024-04-29 | 9.16 | 9.49 | 9.09 | 9.49 | 6.56 | qfq | 5,197,192 | 48,420,141 | 3.83% |
| 2024-04-26 | 9.00 | 9.20 | 8.82 | 9.14 | 6.32 | qfq | 5,003,400 | 45,363,942 | 0.88% |
| 2024-04-25 | 8.85 | 9.15 | 8.76 | 9.06 | 6.26 | qfq | 4,783,952 | 43,253,477 | 2.14% |
| 2024-04-24 | 8.77 | 8.87 | 8.70 | 8.87 | 6.13 | qfq | 3,713,940 | 32,754,206 | 1.37% |
| 2024-04-23 | 8.57 | 8.83 | 8.55 | 8.75 | 6.05 | qfq | 4,762,629 | 41,526,707 | 2.10% |
| 2024-04-22 | 9.05 | 9.13 | 8.53 | 8.57 | 5.92 | qfq | 8,922,789 | 78,083,602 | -5.41% |
| 2024-04-19 | 9.21 | 9.37 | 8.98 | 9.06 | 6.26 | qfq | 7,720,704 | 70,535,114 | -2.05% |
| 2024-04-18 | 9.49 | 9.65 | 9.21 | 9.25 | 6.39 | qfq | 11,730,516 | 110,397,119 | -3.24% |
| 2024-04-17 | 8.88 | 9.56 | 8.83 | 9.56 | 6.61 | qfq | 9,359,267 | 86,972,265 | 10.01% |
| 2024-04-16 | 9.56 | 9.56 | 8.69 | 8.69 | 6.00 | qfq | 6,453,709 | 56,815,230 | -9.95% |
| 2024-04-15 | 10.25 | 10.40 | 9.40 | 9.65 | 6.67 | qfq | 10,572,756 | 103,781,442 | -4.36% |
| 2024-04-12 | 10.09 | 10.35 | 10.06 | 10.09 | 6.97 | qfq | 6,520,600 | 66,314,331 | 1.10% |
| 2024-04-11 | 9.82 | 10.05 | 9.70 | 9.98 | 6.90 | qfq | 4,068,600 | 40,451,506 | 1.42% |
| 2024-04-10 | 10.06 | 10.13 | 9.76 | 9.84 | 6.80 | qfq | 5,301,929 | 52,502,028 | -2.77% |
| 2024-04-09 | 10.17 | 10.18 | 9.97 | 10.12 | 6.99 | qfq | 5,257,300 | 52,940,412 | 0.90% |
| 2024-04-08 | 10.51 | 10.56 | 10.01 | 10.03 | 6.93 | qfq | 6,093,172 | 62,269,852 | -4.20% |
| 2024-04-03 | 10.38 | 10.54 | 10.30 | 10.47 | 7.23 | qfq | 5,294,200 | 55,165,070 | 0.87% |
| 2024-04-02 | 10.35 | 10.45 | 10.26 | 10.38 | 7.17 | qfq | 5,839,363 | 60,507,885 | 0.68% |
| 2024-04-01 | 9.99 | 10.32 | 9.96 | 10.31 | 7.12 | qfq | 6,173,440 | 62,784,559 | 3.00% |
| 2024-03-29 | 9.86 | 10.06 | 9.84 | 10.01 | 6.92 | qfq | 6,086,794 | 60,557,521 | 1.32% |
| 2024-03-28 | 9.81 | 10.03 | 9.78 | 9.88 | 6.83 | qfq | 6,427,814 | 63,759,720 | -0.10% |
| 2024-03-27 | 9.97 | 10.07 | 9.85 | 9.89 | 6.83 | qfq | 5,400,400 | 53,831,678 | -1.20% |
| 2024-03-26 | 9.82 | 10.06 | 9.76 | 10.01 | 6.92 | qfq | 5,994,600 | 59,507,275 | 0.81% |
| 2024-03-25 | 10.11 | 10.38 | 9.91 | 9.93 | 6.86 | qfq | 9,864,570 | 99,714,913 | -1.68% |
| 2024-03-22 | 10.80 | 10.80 | 10.07 | 10.10 | 6.98 | qfq | 15,611,252 | 161,091,833 | 0.60% |
| 2024-03-21 | 9.96 | 10.14 | 9.76 | 10.04 | 6.94 | qfq | 4,823,280 | 48,059,438 | 1.41% |
| 2024-03-20 | 10.00 | 10.16 | 9.71 | 9.90 | 6.84 | qfq | 5,782,216 | 56,908,083 | -0.30% |
| 2024-03-19 | 9.65 | 10.50 | 9.65 | 9.93 | 6.86 | qfq | 9,880,740 | 99,251,047 | 3.44% |
| 2024-03-18 | 9.40 | 9.63 | 9.40 | 9.60 | 6.63 | qfq | 3,969,540 | 37,898,788 | 2.45% |
| 2024-03-15 | 9.24 | 9.37 | 9.01 | 9.37 | 6.47 | qfq | 3,090,000 | 28,618,737 | 1.52% |
| 2024-03-14 | 9.19 | 9.36 | 8.97 | 9.23 | 6.38 | qfq | 4,051,543 | 37,188,929 | -0.54% |
| 2024-03-13 | 9.10 | 9.35 | 9.06 | 9.28 | 6.41 | qfq | 3,967,359 | 36,520,154 | 2.20% |
| 2024-03-12 | 9.07 | 9.15 | 8.87 | 9.08 | 6.27 | qfq | 3,993,000 | 35,923,615 | -0.22% |
| 2024-03-11 | 8.64 | 9.10 | 8.64 | 9.10 | 6.29 | qfq | 6,739,824 | 60,114,098 | 4.84% |
| 2024-03-08 | 8.55 | 8.72 | 8.48 | 8.68 | 6.00 | qfq | 3,738,500 | 32,319,193 | 1.28% |
| 2024-03-07 | 8.51 | 8.85 | 8.42 | 8.57 | 5.92 | qfq | 4,760,600 | 41,133,722 | 1.42% |
| 2024-03-06 | 8.38 | 8.52 | 8.26 | 8.45 | 5.84 | qfq | 3,841,500 | 32,338,029 | 0.84% |
| 2024-03-05 | 8.35 | 8.55 | 8.22 | 8.38 | 5.79 | qfq | 4,868,740 | 41,032,853 | 0.12% |
| 2024-03-04 | 8.44 | 8.52 | 8.08 | 8.37 | 5.78 | qfq | 4,651,340 | 38,603,539 | -0.95% |
| 2024-03-01 | 8.40 | 8.55 | 8.20 | 8.45 | 5.84 | qfq | 5,427,050 | 45,451,733 | 0.84% |
| 2024-02-29 | 7.89 | 8.42 | 7.86 | 8.38 | 5.79 | qfq | 8,681,572 | 71,421,077 | 2.32% |
| 2024-02-28 | 9.20 | 9.44 | 8.19 | 8.19 | 5.66 | qfq | 11,802,397 | 103,226,890 | -10.00% |
| 2024-02-27 | 8.64 | 9.11 | 8.59 | 9.10 | 6.29 | qfq | 6,179,700 | 55,555,773 | 5.45% |
| 2024-02-26 | 8.45 | 8.87 | 8.36 | 8.63 | 5.96 | qfq | 7,863,380 | 68,241,440 | 2.01% |
| 2024-02-23 | 7.92 | 8.52 | 7.91 | 8.46 | 5.85 | qfq | 7,779,280 | 63,688,725 | 6.82% |
| 2024-02-22 | 7.80 | 7.96 | 7.68 | 7.92 | 5.47 | qfq | 7,424,402 | 58,156,147 | 1.15% |
| 2024-02-21 | 7.60 | 8.04 | 7.46 | 7.83 | 5.41 | qfq | 8,737,334 | 68,351,045 | 3.57% |
| 2024-02-20 | 7.66 | 7.78 | 7.27 | 7.56 | 5.22 | qfq | 13,152,745 | 99,346,956 | 1.34% |
| 2024-02-19 | 6.95 | 7.46 | 6.95 | 7.46 | 5.15 | qfq | 4,658,293 | 34,086,147 | 10.03% |
| 2024-02-08 | 6.01 | 6.78 | 5.68 | 6.78 | 4.68 | qfq | 16,937,676 | 106,148,996 | 10.06% |
| 2024-02-07 | 6.90 | 6.98 | 6.12 | 6.16 | 4.26 | qfq | 15,032,156 | 95,376,727 | -9.41% |
| 2024-02-06 | 7.00 | 7.17 | 6.63 | 6.80 | 4.70 | qfq | 12,521,136 | 84,495,325 | -7.73% |
| 2024-02-05 | 8.30 | 8.30 | 7.37 | 7.37 | 5.09 | qfq | 5,520,500 | 41,267,601 | -10.01% |
| 2024-02-02 | 8.73 | 8.90 | 7.91 | 8.19 | 5.66 | qfq | 6,885,416 | 57,196,103 | -6.83% |
| 2024-02-01 | 8.89 | 8.89 | 8.41 | 8.79 | 6.07 | qfq | 6,082,780 | 52,966,006 | -1.24% |
| 2024-01-31 | 9.49 | 9.63 | 8.87 | 8.90 | 6.15 | qfq | 5,907,464 | 54,046,237 | -6.22% |
| 2024-01-30 | 9.88 | 10.00 | 9.46 | 9.49 | 6.56 | qfq | 6,072,560 | 58,627,648 | -3.16% |
| 2024-01-29 | 10.72 | 10.74 | 9.78 | 9.80 | 6.77 | qfq | 10,123,570 | 102,137,132 | -8.15% |
| 2024-01-26 | 10.28 | 10.98 | 10.25 | 10.67 | 7.37 | qfq | 10,871,340 | 116,542,806 | 4.61% |
| 2024-01-25 | 9.47 | 10.25 | 9.42 | 10.20 | 7.05 | qfq | 6,728,880 | 66,658,922 | 7.94% |
| 2024-01-24 | 9.25 | 9.55 | 9.08 | 9.45 | 6.53 | qfq | 5,702,600 | 53,215,703 | 2.72% |
| 2024-01-23 | 9.32 | 9.35 | 8.97 | 9.20 | 6.36 | qfq | 6,148,380 | 56,297,225 | -0.22% |
| 2024-01-22 | 9.83 | 9.92 | 9.15 | 9.22 | 6.37 | qfq | 4,968,344 | 47,597,629 | -7.34% |
| 2024-01-19 | 10.06 | 10.10 | 9.82 | 9.95 | 6.88 | qfq | 3,935,378 | 39,236,074 | -1.29% |
| 2024-01-18 | 10.25 | 10.34 | 9.83 | 10.08 | 6.96 | qfq | 7,535,572 | 75,427,920 | -1.66% |
| 2024-01-17 | 10.57 | 10.57 | 10.22 | 10.25 | 7.08 | qfq | 3,286,100 | 34,116,702 | -2.38% |
| 2024-01-16 | 10.55 | 10.68 | 10.33 | 10.50 | 7.26 | qfq | 3,777,440 | 39,606,507 | -0.47% |
| 2024-01-15 | 10.38 | 10.70 | 10.38 | 10.55 | 7.29 | qfq | 4,877,760 | 51,611,808 | 0.86% |
| 2024-01-12 | 10.60 | 10.74 | 10.45 | 10.46 | 7.23 | qfq | 3,749,880 | 39,720,788 | -1.23% |
| 2024-01-11 | 10.41 | 10.64 | 10.41 | 10.59 | 7.32 | qfq | 3,986,400 | 41,977,611 | 0.95% |
| 2024-01-10 | 10.63 | 10.67 | 10.36 | 10.49 | 7.25 | qfq | 5,560,051 | 58,221,878 | -1.78% |
| 2024-01-09 | 10.57 | 10.87 | 10.55 | 10.68 | 7.38 | qfq | 5,358,160 | 57,458,247 | 0.95% |
| 2024-01-08 | 10.78 | 10.83 | 10.54 | 10.58 | 7.31 | qfq | 4,095,100 | 43,702,427 | -1.58% |
| 2024-01-05 | 11.05 | 11.08 | 10.68 | 10.75 | 7.43 | qfq | 4,665,860 | 50,709,662 | -2.27% |
| 2024-01-04 | 11.00 | 11.10 | 10.92 | 11.00 | 7.60 | qfq | 3,597,378 | 39,552,252 | -0.18% |
| 2024-01-03 | 11.17 | 11.23 | 10.87 | 11.02 | 7.61 | qfq | 7,362,700 | 80,973,739 | -2.30% |
| 2024-01-02 | 11.14 | 11.32 | 11.07 | 11.28 | 7.79 | qfq | 5,392,071 | 60,598,260 | 1.35% |
| 2023-12-29 | 10.77 | 11.19 | 10.77 | 11.13 | 7.69 | qfq | 7,617,500 | 84,356,790 | 2.49% |
| 2023-12-28 | 10.65 | 11.02 | 10.51 | 10.86 | 7.50 | qfq | 7,818,098 | 84,550,063 | 2.74% |
| 2023-12-27 | 10.46 | 10.63 | 10.41 | 10.57 | 7.30 | qfq | 5,673,893 | 59,742,931 | 0.86% |
| 2023-12-26 | 10.43 | 10.60 | 10.43 | 10.48 | 7.24 | qfq | 6,313,420 | 66,207,160 | 0.10% |
| 2023-12-25 | 10.73 | 10.79 | 10.44 | 10.47 | 7.23 | qfq | 7,712,900 | 81,508,008 | -1.97% |
| 2023-12-22 | 11.19 | 11.23 | 10.62 | 10.68 | 7.38 | qfq | 10,005,060 | 108,166,870 | -3.26% |
| 2023-12-21 | 11.20 | 11.20 | 10.48 | 11.04 | 7.63 | qfq | 13,913,096 | 150,899,275 | -1.78% |
| 2023-12-20 | 11.50 | 11.93 | 11.21 | 11.24 | 7.77 | qfq | 9,144,200 | 104,185,114 | -1.40% |
| 2023-12-19 | 11.70 | 11.73 | 11.21 | 11.40 | 7.88 | qfq | 14,286,100 | 162,845,068 | -3.23% |
| 2023-12-18 | 11.67 | 11.93 | 11.62 | 11.78 | 8.14 | qfq | 11,719,080 | 137,944,436 | 0.00% |
| 2023-12-15 | 11.69 | 12.02 | 11.51 | 11.78 | 8.14 | qfq | 19,782,420 | 232,542,845 | 0.00% |
| 2023-12-14 | 11.20 | 12.06 | 11.20 | 11.78 | 8.14 | qfq | 26,587,102 | 312,723,091 | 5.37% |
| 2023-12-13 | 11.08 | 11.24 | 10.96 | 11.18 | 7.72 | qfq | 14,122,693 | 157,076,558 | -1.06% |
| 2023-12-12 | 11.16 | 11.40 | 10.76 | 11.30 | 7.81 | qfq | 20,726,118 | 229,299,453 | 2.73% |
| 2023-12-11 | 10.76 | 11.17 | 10.31 | 11.00 | 7.60 | qfq | 23,649,318 | 256,025,194 | 1.76% |
| 2023-12-08 | 11.43 | 11.71 | 10.79 | 10.81 | 7.47 | qfq | 35,731,828 | 398,893,409 | -7.13% |
| 2023-12-07 | 13.60 | 14.02 | 11.64 | 11.64 | 8.04 | qfq | 48,664,606 | 626,807,590 | -9.49% |
| 2023-12-06 | 11.70 | 12.86 | 11.11 | 12.86 | 8.89 | qfq | 33,528,690 | 396,709,442 | 10.01% |
| 2023-12-05 | 10.59 | 11.69 | 10.56 | 11.69 | 8.08 | qfq | 16,370,610 | 187,108,343 | 9.97% |
| 2023-12-04 | 10.65 | 10.83 | 10.60 | 10.63 | 7.34 | qfq | 4,852,786 | 51,885,209 | 0.28% |
| 2023-12-01 | 10.50 | 10.63 | 10.44 | 10.60 | 7.32 | qfq | 5,447,552 | 57,403,761 | 0.66% |
| 2023-11-30 | 10.79 | 10.82 | 10.36 | 10.53 | 7.28 | qfq | 6,029,599 | 63,463,264 | -2.41% |
| 2023-11-29 | 10.82 | 10.93 | 10.69 | 10.79 | 7.46 | qfq | 4,973,880 | 53,557,790 | -0.28% |
| 2023-11-28 | 10.71 | 11.08 | 10.66 | 10.82 | 7.48 | qfq | 8,641,919 | 93,790,773 | 1.50% |
| 2023-11-27 | 10.56 | 10.70 | 10.48 | 10.66 | 7.37 | qfq | 5,684,100 | 60,408,339 | 0.95% |
| 2023-11-24 | 10.85 | 10.85 | 10.50 | 10.56 | 7.30 | qfq | 7,107,994 | 75,411,725 | -2.31% |
| 2023-11-23 | 10.69 | 10.91 | 10.58 | 10.81 | 7.47 | qfq | 8,854,440 | 95,392,726 | 1.50% |
| 2023-11-22 | 10.91 | 10.95 | 10.63 | 10.65 | 7.36 | qfq | 10,008,280 | 107,206,987 | -2.83% |
| 2023-11-21 | 11.30 | 11.41 | 10.84 | 10.96 | 7.57 | qfq | 19,332,300 | 213,263,207 | -2.23% |
| 2023-11-20 | 10.18 | 11.21 | 10.12 | 11.21 | 7.75 | qfq | 11,149,601 | 119,922,038 | 10.01% |
| 2023-11-17 | 10.09 | 10.24 | 10.00 | 10.19 | 7.04 | qfq | 4,307,300 | 43,708,069 | 0.59% |
| 2023-11-16 | 10.07 | 10.22 | 10.02 | 10.13 | 7.00 | qfq | 4,259,260 | 43,156,272 | 0.90% |
| 2023-11-15 | 10.13 | 10.24 | 10.00 | 10.04 | 6.94 | qfq | 4,433,000 | 44,742,361 | 0.00% |
| 2023-11-14 | 10.05 | 10.11 | 9.98 | 10.04 | 6.94 | qfq | 3,021,040 | 30,304,881 | -0.50% |
| 2023-11-13 | 9.87 | 10.09 | 9.85 | 10.09 | 6.97 | qfq | 6,012,740 | 60,246,344 | 2.96% |
| 2023-11-10 | 9.78 | 9.92 | 9.73 | 9.80 | 6.77 | qfq | 4,410,160 | 43,338,307 | -0.61% |
| 2023-11-09 | 9.89 | 10.10 | 9.84 | 9.86 | 6.81 | qfq | 5,719,062 | 56,689,789 | 0.00% |
| 2023-11-08 | 10.21 | 10.28 | 9.84 | 9.86 | 6.81 | qfq | 7,305,027 | 72,619,120 | -3.33% |
| 2023-11-07 | 10.01 | 10.21 | 9.96 | 10.20 | 7.05 | qfq | 6,614,834 | 66,905,909 | 2.20% |
| 2023-11-06 | 9.95 | 9.99 | 9.79 | 9.98 | 6.90 | qfq | 6,697,262 | 66,328,545 | 0.00% |
| 2023-11-03 | 10.00 | 10.12 | 9.94 | 9.98 | 6.90 | qfq | 7,108,180 | 71,073,508 | -0.20% |
| 2023-11-02 | 10.25 | 10.27 | 9.90 | 10.00 | 6.91 | qfq | 7,193,440 | 72,197,548 | -3.01% |
| 2023-11-01 | 10.00 | 10.61 | 9.96 | 10.31 | 7.12 | qfq | 11,905,406 | 123,127,357 | 2.59% |
| 2023-10-31 | 9.93 | 10.34 | 9.93 | 10.05 | 6.94 | qfq | 6,856,414 | 69,013,909 | 0.90% |
| 2023-10-30 | 9.80 | 10.06 | 9.71 | 9.96 | 6.88 | qfq | 6,298,634 | 62,419,076 | 0.81% |
| 2023-10-27 | 9.85 | 9.98 | 9.76 | 9.88 | 6.83 | qfq | 6,111,072 | 60,412,656 | -0.20% |
| 2023-10-26 | 9.80 | 9.91 | 9.62 | 9.90 | 6.84 | qfq | 7,969,979 | 78,023,905 | 0.51% |
| 2023-10-25 | 10.20 | 10.20 | 9.67 | 9.85 | 6.81 | qfq | 11,708,260 | 114,503,180 | -2.48% |
| 2023-10-24 | 9.55 | 10.10 | 9.55 | 10.10 | 6.98 | qfq | 9,891,380 | 97,615,943 | 6.54% |
| 2023-10-23 | 9.80 | 9.95 | 9.45 | 9.48 | 6.55 | qfq | 6,842,500 | 65,999,247 | -3.27% |
| 2023-10-20 | 9.74 | 9.95 | 9.62 | 9.80 | 6.77 | qfq | 4,374,600 | 42,801,227 | 0.72% |
| 2023-10-19 | 9.50 | 9.87 | 9.40 | 9.73 | 6.72 | qfq | 5,201,570 | 50,641,862 | 0.72% |
| 2023-10-18 | 9.79 | 9.89 | 9.64 | 9.66 | 6.67 | qfq | 4,609,744 | 44,953,870 | -1.43% |
| 2023-10-17 | 9.92 | 9.92 | 9.66 | 9.80 | 6.77 | qfq | 4,997,320 | 48,783,353 | -1.21% |
| 2023-10-16 | 9.83 | 10.08 | 9.68 | 9.92 | 6.85 | qfq | 9,372,624 | 92,949,934 | 2.06% |
| 2023-10-13 | 9.59 | 9.88 | 9.56 | 9.72 | 6.72 | qfq | 8,213,660 | 79,901,437 | 1.04% |
| 2023-10-12 | 9.51 | 9.70 | 9.42 | 9.62 | 6.65 | qfq | 7,860,160 | 75,087,088 | 1.16% |
| 2023-10-11 | 9.75 | 9.77 | 9.35 | 9.51 | 6.57 | qfq | 7,713,231 | 73,377,261 | -2.76% |
| 2023-10-10 | 9.64 | 9.94 | 9.47 | 9.78 | 6.76 | qfq | 11,871,460 | 115,437,205 | 1.14% |
| 2023-10-09 | 9.07 | 9.88 | 9.00 | 9.67 | 6.68 | qfq | 13,047,580 | 125,287,222 | 6.26% |
| 2023-09-28 | 8.81 | 9.11 | 8.81 | 9.10 | 6.29 | qfq | 3,886,660 | 35,083,909 | 2.94% |
| 2023-09-27 | 8.79 | 8.89 | 8.70 | 8.84 | 6.11 | qfq | 3,074,180 | 27,121,723 | 0.57% |
| 2023-09-26 | 8.93 | 8.96 | 8.75 | 8.79 | 6.07 | qfq | 3,380,920 | 29,930,371 | -1.46% |
| 2023-09-25 | 8.90 | 9.15 | 8.88 | 8.92 | 6.16 | qfq | 3,841,200 | 34,509,319 | -0.67% |
| 2023-09-22 | 8.86 | 9.01 | 8.74 | 8.98 | 6.20 | qfq | 5,721,084 | 51,147,577 | 1.35% |
| 2023-09-21 | 9.30 | 9.37 | 8.85 | 8.86 | 6.12 | qfq | 8,958,658 | 80,497,315 | -0.23% |
| 2023-09-20 | 9.02 | 9.02 | 8.85 | 8.88 | 6.14 | qfq | 2,583,280 | 23,040,127 | -0.78% |
| 2023-09-19 | 9.07 | 9.07 | 8.91 | 8.95 | 6.18 | qfq | 2,427,000 | 21,740,755 | -1.21% |
| 2023-09-18 | 8.83 | 9.08 | 8.72 | 9.06 | 6.26 | qfq | 3,264,900 | 29,334,451 | 1.68% |
| 2023-09-15 | 8.84 | 8.97 | 8.75 | 8.91 | 6.16 | qfq | 3,302,580 | 29,380,107 | 0.79% |
| 2023-09-14 | 8.89 | 9.01 | 8.80 | 8.84 | 6.11 | qfq | 3,220,940 | 28,577,814 | -0.79% |
| 2023-09-13 | 9.00 | 9.03 | 8.86 | 8.91 | 6.16 | qfq | 2,782,700 | 24,822,740 | -0.67% |
| 2023-09-12 | 9.09 | 9.12 | 8.94 | 8.97 | 6.20 | qfq | 3,388,360 | 30,454,364 | -1.32% |
| 2023-09-11 | 9.24 | 9.27 | 8.90 | 9.09 | 6.28 | qfq | 4,421,700 | 40,359,717 | -0.44% |
| 2023-09-08 | 9.12 | 9.22 | 9.10 | 9.13 | 6.31 | qfq | 3,038,100 | 27,824,175 | -0.54% |
| 2023-09-07 | 9.20 | 9.30 | 9.15 | 9.18 | 6.34 | qfq | 3,591,120 | 33,144,961 | -0.11% |
| 2023-09-06 | 9.17 | 9.24 | 9.12 | 9.19 | 6.35 | qfq | 3,011,540 | 27,647,608 | 0.22% |
| 2023-09-05 | 9.17 | 9.23 | 9.08 | 9.17 | 6.34 | qfq | 3,653,400 | 33,436,003 | 0.00% |
| 2023-09-04 | 9.00 | 9.19 | 8.91 | 9.17 | 6.34 | qfq | 5,317,640 | 48,356,330 | 2.92% |
| 2023-09-01 | 8.74 | 9.02 | 8.74 | 8.91 | 6.16 | qfq | 5,078,080 | 45,332,665 | 1.14% |
| 2023-08-31 | 8.95 | 8.96 | 8.76 | 8.81 | 6.09 | qfq | 3,334,920 | 29,382,575 | -1.56% |
| 2023-08-30 | 8.87 | 9.06 | 8.82 | 8.95 | 6.18 | qfq | 4,438,940 | 39,789,836 | 1.02% |
| 2023-08-29 | 8.36 | 8.87 | 8.36 | 8.86 | 6.12 | qfq | 7,327,940 | 63,823,600 | 5.60% |
| 2023-08-28 | 8.76 | 8.76 | 8.34 | 8.39 | 5.80 | qfq | 6,922,140 | 58,457,530 | 0.48% |
| 2023-08-25 | 8.51 | 8.57 | 8.28 | 8.35 | 5.77 | qfq | 4,685,700 | 39,299,174 | -1.88% |
| 2023-08-24 | 8.50 | 8.60 | 8.25 | 8.51 | 5.88 | qfq | 5,754,620 | 48,316,278 | -0.35% |
| 2023-08-23 | 8.63 | 8.70 | 8.46 | 8.54 | 5.90 | qfq | 5,774,400 | 49,483,287 | -0.23% |
| 2023-08-22 | 8.83 | 8.87 | 8.44 | 8.56 | 5.91 | qfq | 6,919,620 | 59,411,009 | -3.06% |
| 2023-08-21 | 8.66 | 8.94 | 8.57 | 8.83 | 6.10 | qfq | 10,842,060 | 95,743,225 | 3.03% |
| 2023-08-18 | 8.65 | 8.75 | 8.55 | 8.57 | 5.92 | qfq | 3,989,580 | 34,536,762 | -0.58% |
| 2023-08-17 | 8.44 | 8.63 | 8.34 | 8.62 | 5.96 | qfq | 4,789,600 | 40,622,636 | 1.65% |
| 2023-08-16 | 8.51 | 8.60 | 8.45 | 8.48 | 5.86 | qfq | 2,853,000 | 24,291,024 | 0.24% |
| 2023-08-15 | 8.55 | 8.61 | 8.42 | 8.46 | 5.85 | qfq | 3,226,480 | 27,391,232 | -1.05% |
| 2023-08-14 | 8.39 | 8.57 | 8.36 | 8.55 | 5.91 | qfq | 4,809,060 | 40,889,157 | 2.03% |
| 2023-08-11 | 8.60 | 8.62 | 8.34 | 8.38 | 5.79 | qfq | 6,847,820 | 57,594,111 | -2.22% |
| 2023-08-10 | 8.62 | 8.70 | 8.49 | 8.57 | 5.92 | qfq | 4,358,339 | 37,299,876 | -1.27% |
| 2023-08-09 | 8.71 | 8.71 | 8.61 | 8.68 | 6.00 | qfq | 3,550,899 | 30,786,117 | -0.12% |
| 2023-08-08 | 8.59 | 8.76 | 8.55 | 8.69 | 6.00 | qfq | 5,076,420 | 44,125,019 | 0.93% |
| 2023-08-07 | 8.49 | 8.65 | 8.44 | 8.61 | 5.95 | qfq | 10,455,000 | 89,973,599 | 1.65% |
| 2023-08-04 | 8.89 | 8.91 | 8.46 | 8.47 | 5.85 | qfq | 12,694,720 | 109,247,341 | -4.51% |
| 2023-08-03 | 8.70 | 8.90 | 8.52 | 8.87 | 6.13 | qfq | 11,945,322 | 104,916,208 | 0.11% |
| 2023-08-02 | 8.79 | 9.10 | 8.73 | 8.86 | 6.12 | qfq | 18,798,283 | 167,389,382 | 1.49% |
| 2023-08-01 | 9.20 | 9.28 | 8.68 | 8.73 | 6.03 | qfq | 25,295,568 | 224,086,735 | -7.03% |
| 2023-07-31 | 9.39 | 9.52 | 9.13 | 9.39 | 6.49 | qfq | 26,087,790 | 241,383,174 | -1.37% |
| 2023-07-28 | 10.55 | 10.55 | 9.41 | 9.52 | 6.58 | qfq | 39,048,281 | 384,974,512 | -2.36% |
| 2023-07-27 | 9.00 | 9.75 | 9.00 | 9.75 | 6.74 | qfq | 7,389,917 | 71,525,457 | 10.05% |
| 2023-07-26 | 8.80 | 8.89 | 8.72 | 8.86 | 6.12 | qfq | 2,743,117 | 24,196,021 | 0.68% |
| 2023-07-25 | 8.58 | 8.83 | 8.51 | 8.80 | 6.08 | qfq | 3,290,500 | 28,660,192 | 3.41% |
| 2023-07-24 | 8.45 | 8.59 | 8.45 | 8.51 | 5.88 | qfq | 2,002,180 | 17,065,239 | 0.00% |
| 2023-07-21 | 8.56 | 8.65 | 8.48 | 8.51 | 5.88 | qfq | 3,329,580 | 28,420,500 | -1.39% |
| 2023-07-20 | 8.69 | 8.88 | 8.58 | 8.63 | 5.96 | qfq | 4,039,280 | 35,155,176 | -0.58% |
| 2023-07-19 | 8.54 | 8.77 | 8.54 | 8.68 | 6.00 | qfq | 3,386,600 | 29,371,296 | 1.52% |
| 2023-07-18 | 8.40 | 8.58 | 8.40 | 8.55 | 5.91 | qfq | 4,418,120 | 37,544,629 | 1.06% |
| 2023-07-17 | 8.55 | 8.56 | 8.33 | 8.46 | 5.85 | qfq | 5,851,560 | 49,542,067 | 1.44% |