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
*ST天宜688033.SH
最近收盘价6.502026-07-17
最近交易日2026-07-17
成交量（股）4,055,096
成交额（元）26,791,112
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 6.82 | 6.82 | 6.48 | 6.50 | 6.50 | qfq | 4,055,096 | 26,791,112 | -4.69% |
| 2026-07-16 | 7.03 | 7.13 | 6.80 | 6.82 | 6.82 | qfq | 3,272,306 | 22,759,837 | -3.67% |
| 2026-07-15 | 7.02 | 7.15 | 6.95 | 7.08 | 7.08 | qfq | 2,880,546 | 20,368,946 | 1.14% |
| 2026-07-14 | 7.02 | 7.09 | 6.91 | 7.00 | 7.00 | qfq | 3,526,871 | 24,707,321 | -0.43% |
| 2026-07-13 | 6.85 | 7.18 | 6.70 | 7.03 | 7.03 | qfq | 7,158,370 | 50,012,990 | 1.88% |
| 2026-07-10 | 6.68 | 6.95 | 6.59 | 6.90 | 6.90 | qfq | 4,398,979 | 29,823,176 | 3.45% |
| 2026-07-09 | 6.60 | 6.75 | 6.48 | 6.67 | 6.67 | qfq | 2,552,268 | 16,883,824 | 1.06% |
| 2026-07-08 | 6.78 | 6.90 | 6.53 | 6.60 | 6.60 | qfq | 3,528,522 | 23,699,306 | -2.65% |
| 2026-07-07 | 6.89 | 7.05 | 6.74 | 6.78 | 6.78 | qfq | 4,795,149 | 32,901,737 | -1.60% |
| 2026-07-06 | 6.85 | 7.27 | 6.81 | 6.89 | 6.89 | qfq | 7,665,648 | 54,125,994 | -0.14% |
| 2026-07-03 | 6.37 | 7.07 | 6.31 | 6.90 | 6.90 | qfq | 11,126,801 | 76,222,074 | 7.98% |
| 2026-07-02 | 6.37 | 6.49 | 6.22 | 6.39 | 6.39 | qfq | 5,537,659 | 35,445,722 | 0.31% |
| 2026-07-01 | 6.17 | 6.50 | 6.06 | 6.37 | 6.37 | qfq | 8,672,198 | 55,020,119 | 2.74% |
| 2026-06-30 | 5.67 | 6.20 | 5.53 | 6.20 | 6.20 | qfq | 10,461,973 | 61,336,058 | 9.35% |
| 2026-06-29 | 6.24 | 6.24 | 5.63 | 5.67 | 5.67 | qfq | 10,805,524 | 62,504,451 | -8.25% |
| 2026-06-26 | 6.28 | 6.36 | 6.15 | 6.18 | 6.18 | qfq | 6,670,698 | 41,643,260 | 1.48% |
| 2026-06-25 | 6.30 | 6.43 | 6.05 | 6.09 | 6.09 | qfq | 7,546,036 | 46,601,366 | -4.25% |
| 2026-06-24 | 6.29 | 6.51 | 6.26 | 6.36 | 6.36 | qfq | 5,618,745 | 35,808,784 | -1.09% |
| 2026-06-23 | 6.51 | 6.58 | 6.36 | 6.43 | 6.43 | qfq | 5,062,224 | 32,852,594 | -1.23% |
| 2026-06-22 | 6.35 | 6.58 | 6.00 | 6.51 | 6.51 | qfq | 10,596,664 | 66,897,895 | 2.04% |
| 2026-06-18 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | qfq | 7,282,903 | 47,218,673 | -4.49% |
| 2026-06-17 | 6.84 | 6.95 | 6.67 | 6.68 | 6.68 | qfq | 5,794,780 | 39,438,168 | -1.47% |
| 2026-06-16 | 7.04 | 7.07 | 6.75 | 6.78 | 6.78 | qfq | 7,059,656 | 48,392,653 | -3.00% |
| 2026-06-15 | 6.60 | 7.09 | 6.60 | 6.99 | 6.99 | qfq | 6,326,784 | 43,818,251 | 5.75% |
| 2026-06-12 | 6.58 | 6.75 | 6.46 | 6.61 | 6.61 | qfq | 6,693,871 | 44,252,499 | 1.23% |
| 2026-06-11 | 6.79 | 6.92 | 6.48 | 6.53 | 6.53 | qfq | 6,737,735 | 45,028,870 | -3.83% |
| 2026-06-10 | 6.97 | 6.97 | 6.58 | 6.79 | 6.79 | qfq | 8,860,313 | 59,535,834 | -1.88% |
| 2026-06-09 | 7.09 | 7.18 | 6.88 | 6.92 | 6.92 | qfq | 6,787,434 | 47,327,526 | -1.14% |
| 2026-06-08 | 7.05 | 7.29 | 6.98 | 7.00 | 7.00 | qfq | 7,698,301 | 54,489,348 | -3.18% |
| 2026-06-05 | 7.35 | 7.38 | 7.13 | 7.23 | 7.23 | qfq | 6,887,752 | 49,880,235 | -1.09% |
| 2026-06-04 | 7.62 | 7.84 | 7.07 | 7.31 | 7.31 | qfq | 8,736,904 | 65,497,470 | -5.19% |
| 2026-06-03 | 7.81 | 8.14 | 7.60 | 7.71 | 7.71 | qfq | 12,415,760 | 98,452,533 | -2.28% |
| 2026-06-02 | 7.19 | 7.90 | 7.04 | 7.89 | 7.89 | qfq | 16,884,252 | 124,283,350 | 6.77% |
| 2026-06-01 | 6.23 | 7.78 | 6.23 | 7.39 | 7.39 | qfq | 27,098,158 | 188,833,940 | -5.13% |
| 2026-05-29 | 7.87 | 8.17 | 7.77 | 7.79 | 7.79 | qfq | 7,808,958 | 62,134,804 | -1.52% |
| 2026-05-28 | 7.89 | 7.99 | 7.80 | 7.91 | 7.91 | qfq | 5,744,539 | 45,500,109 | 0.76% |
| 2026-05-27 | 8.00 | 8.00 | 7.77 | 7.85 | 7.85 | qfq | 5,899,523 | 46,345,901 | -1.13% |
| 2026-05-26 | 8.02 | 8.14 | 7.80 | 7.94 | 7.94 | qfq | 10,290,097 | 81,927,383 | -0.87% |
| 2026-05-25 | 8.25 | 8.29 | 7.98 | 8.01 | 8.01 | qfq | 11,424,888 | 92,086,202 | -2.67% |
| 2026-05-22 | 8.07 | 8.30 | 8.06 | 8.23 | 8.23 | qfq | 8,437,545 | 69,320,761 | 2.24% |
| 2026-05-21 | 8.33 | 8.33 | 8.01 | 8.05 | 8.05 | qfq | 10,565,332 | 86,605,936 | -2.78% |
| 2026-05-20 | 9.00 | 9.12 | 8.24 | 8.28 | 8.28 | qfq | 19,054,237 | 163,238,801 | -2.36% |
| 2026-05-19 | 8.35 | 8.69 | 8.16 | 8.48 | 8.48 | qfq | 10,671,743 | 90,679,927 | 1.44% |
| 2026-05-18 | 8.58 | 8.58 | 7.98 | 8.36 | 8.36 | qfq | 18,519,608 | 153,434,078 | -2.56% |
| 2026-05-15 | 8.68 | 9.00 | 8.25 | 8.58 | 8.58 | qfq | 19,155,337 | 165,219,181 | -2.28% |
| 2026-05-14 | 8.65 | 8.88 | 8.56 | 8.78 | 8.78 | qfq | 15,876,072 | 139,039,887 | 2.33% |
| 2026-05-13 | 8.28 | 8.71 | 8.20 | 8.58 | 8.58 | qfq | 24,775,590 | 210,473,010 | 4.25% |
| 2026-05-12 | 8.47 | 8.71 | 8.19 | 8.23 | 8.23 | qfq | 23,073,673 | 194,593,359 | -2.14% |
| 2026-05-11 | 8.18 | 8.48 | 8.17 | 8.41 | 8.41 | qfq | 23,922,823 | 198,968,125 | 6.05% |
| 2026-05-08 | 7.06 | 7.93 | 6.88 | 7.93 | 7.93 | qfq | 26,928,648 | 200,373,644 | 14.93% |
| 2026-05-07 | 6.64 | 7.11 | 6.62 | 6.90 | 6.90 | qfq | 29,579,319 | 202,886,267 | 4.86% |
| 2026-05-06 | 6.58 | 7.11 | 6.58 | 6.58 | 6.58 | qfq | 46,357,455 | 308,892,438 | -20.05% |
| 2026-04-29 | 7.85 | 8.55 | 7.73 | 8.23 | 8.23 | qfq | 23,204,995 | 191,923,643 | 4.18% |
| 2026-04-28 | 7.90 | 7.96 | 7.71 | 7.90 | 7.90 | qfq | 9,601,064 | 75,180,590 | -0.75% |
| 2026-04-27 | 7.63 | 8.00 | 7.45 | 7.96 | 7.96 | qfq | 13,616,862 | 105,888,485 | 4.33% |
| 2026-04-24 | 7.78 | 7.80 | 7.50 | 7.63 | 7.63 | qfq | 12,890,671 | 98,463,290 | -1.55% |
| 2026-04-23 | 8.06 | 8.20 | 7.72 | 7.75 | 7.75 | qfq | 16,513,937 | 130,045,056 | -3.97% |
| 2026-04-22 | 8.19 | 8.22 | 8.06 | 8.07 | 8.07 | qfq | 9,246,537 | 74,880,110 | -1.71% |
| 2026-04-21 | 8.32 | 8.38 | 8.20 | 8.21 | 8.21 | qfq | 8,062,732 | 66,466,917 | -1.20% |
| 2026-04-20 | 8.34 | 8.39 | 8.18 | 8.31 | 8.31 | qfq | 11,013,030 | 91,229,208 | -0.48% |
| 2026-04-17 | 8.27 | 8.44 | 8.11 | 8.35 | 8.35 | qfq | 13,959,593 | 115,568,289 | 0.85% |
| 2026-04-16 | 8.25 | 8.34 | 8.17 | 8.28 | 8.28 | qfq | 8,253,054 | 68,311,498 | 0.36% |
| 2026-04-15 | 8.60 | 8.65 | 8.19 | 8.25 | 8.25 | qfq | 14,596,961 | 122,406,106 | -3.73% |
| 2026-04-14 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | qfq | 11,932,928 | 101,500,699 | 2.51% |
| 2026-04-13 | 8.18 | 8.40 | 8.16 | 8.36 | 8.36 | qfq | 8,619,720 | 71,656,690 | 0.84% |
| 2026-04-10 | 8.27 | 8.44 | 8.27 | 8.29 | 8.29 | qfq | 8,672,278 | 72,368,920 | 0.36% |
| 2026-04-09 | 8.42 | 8.44 | 8.22 | 8.26 | 8.26 | qfq | 11,517,695 | 95,774,752 | -2.94% |
| 2026-04-08 | 8.32 | 8.53 | 8.30 | 8.51 | 8.51 | qfq | 12,067,482 | 101,609,893 | 3.65% |
| 2026-04-07 | 8.13 | 8.42 | 8.12 | 8.21 | 8.21 | qfq | 9,577,249 | 78,898,478 | 0.98% |
| 2026-04-03 | 8.15 | 8.33 | 7.97 | 8.13 | 8.13 | qfq | 14,307,001 | 116,170,936 | 0.62% |
| 2026-04-02 | 8.23 | 8.32 | 8.03 | 8.08 | 8.08 | qfq | 10,653,836 | 86,802,801 | -2.42% |
| 2026-04-01 | 8.22 | 8.35 | 8.14 | 8.28 | 8.28 | qfq | 11,197,775 | 92,460,194 | 2.35% |
| 2026-03-31 | 8.49 | 8.59 | 8.08 | 8.09 | 8.09 | qfq | 15,002,656 | 124,848,315 | -4.37% |
| 2026-03-30 | 8.32 | 8.50 | 8.18 | 8.46 | 8.46 | qfq | 9,921,030 | 83,030,179 | 0.36% |
| 2026-03-27 | 8.25 | 8.51 | 8.20 | 8.43 | 8.43 | qfq | 9,264,057 | 77,816,938 | 1.20% |
| 2026-03-26 | 8.62 | 8.62 | 8.23 | 8.33 | 8.33 | qfq | 12,968,841 | 108,962,940 | -3.36% |
| 2026-03-25 | 8.43 | 8.72 | 8.43 | 8.62 | 8.62 | qfq | 15,104,258 | 130,115,566 | 2.62% |
| 2026-03-24 | 8.35 | 8.44 | 8.01 | 8.40 | 8.40 | qfq | 18,249,184 | 149,840,249 | 2.07% |
| 2026-03-23 | 8.50 | 8.71 | 8.15 | 8.23 | 8.23 | qfq | 21,043,930 | 178,279,717 | -3.97% |
| 2026-03-20 | 9.05 | 9.19 | 8.56 | 8.57 | 8.57 | qfq | 21,877,129 | 193,026,359 | -4.35% |
| 2026-03-19 | 9.15 | 9.18 | 8.82 | 8.96 | 8.96 | qfq | 18,550,847 | 166,683,775 | -3.76% |
| 2026-03-18 | 9.19 | 9.35 | 8.82 | 9.31 | 9.31 | qfq | 18,266,530 | 167,069,303 | 0.98% |
| 2026-03-17 | 9.95 | 10.31 | 9.00 | 9.22 | 9.22 | qfq | 31,931,987 | 311,865,128 | -6.49% |
| 2026-03-16 | 9.90 | 9.98 | 9.62 | 9.86 | 9.86 | qfq | 14,984,859 | 146,358,464 | -1.40% |
| 2026-03-13 | 10.07 | 10.37 | 9.90 | 10.00 | 10.00 | qfq | 15,968,783 | 161,198,200 | -0.79% |
| 2026-03-12 | 10.31 | 10.55 | 10.02 | 10.08 | 10.08 | qfq | 17,418,434 | 177,902,586 | -3.91% |
| 2026-03-11 | 10.40 | 10.67 | 10.30 | 10.49 | 10.49 | qfq | 17,798,855 | 186,311,139 | 0.67% |
| 2026-03-10 | 10.29 | 10.64 | 9.95 | 10.42 | 10.42 | qfq | 24,660,588 | 253,185,649 | 2.76% |
| 2026-03-09 | 10.11 | 10.40 | 9.81 | 10.14 | 10.14 | qfq | 18,472,916 | 185,178,426 | -0.39% |
| 2026-03-06 | 10.20 | 10.50 | 10.03 | 10.18 | 10.18 | qfq | 18,207,565 | 187,381,012 | 0.49% |
| 2026-03-05 | 10.68 | 10.75 | 10.06 | 10.13 | 10.13 | qfq | 28,352,045 | 291,311,157 | -3.25% |
| 2026-03-04 | 9.58 | 10.69 | 9.39 | 10.47 | 10.47 | qfq | 42,619,940 | 431,427,044 | 8.50% |
| 2026-03-03 | 10.27 | 10.65 | 9.61 | 9.65 | 9.65 | qfq | 45,732,305 | 454,115,387 | -6.49% |
| 2026-03-02 | 11.40 | 11.50 | 10.20 | 10.32 | 10.32 | qfq | 66,602,488 | 708,425,025 | -14.71% |
| 2026-02-27 | 11.00 | 12.30 | 10.70 | 12.10 | 12.10 | qfq | 55,297,026 | 632,096,332 | 7.46% |
| 2026-02-26 | 10.50 | 11.27 | 10.40 | 11.26 | 11.26 | qfq | 40,496,114 | 440,592,766 | 7.34% |
| 2026-02-25 | 10.89 | 10.89 | 10.39 | 10.49 | 10.49 | qfq | 34,482,838 | 365,194,608 | -1.78% |
| 2026-02-24 | 10.07 | 11.11 | 10.07 | 10.68 | 10.68 | qfq | 43,359,977 | 462,603,766 | 8.21% |
| 2026-02-13 | 9.74 | 10.15 | 9.60 | 9.87 | 9.87 | qfq | 41,800,365 | 413,544,605 | 0.92% |
| 2026-02-12 | 8.38 | 9.98 | 8.38 | 9.78 | 9.78 | qfq | 65,627,024 | 610,355,332 | 16.99% |
| 2026-02-11 | 8.50 | 8.63 | 8.35 | 8.36 | 8.36 | qfq | 12,515,263 | 105,833,739 | -1.65% |
| 2026-02-10 | 8.50 | 8.80 | 8.37 | 8.50 | 8.50 | qfq | 17,927,563 | 152,157,393 | -1.62% |
| 2026-02-09 | 8.19 | 8.72 | 8.19 | 8.64 | 8.64 | qfq | 32,956,243 | 282,287,752 | 6.93% |
| 2026-02-06 | 7.91 | 8.17 | 7.88 | 8.08 | 8.08 | qfq | 11,339,815 | 91,248,561 | 0.87% |
| 2026-02-05 | 8.34 | 8.34 | 7.98 | 8.01 | 8.01 | qfq | 19,089,118 | 153,816,451 | -4.07% |
| 2026-02-04 | 8.18 | 8.42 | 8.15 | 8.35 | 8.35 | qfq | 17,974,927 | 149,519,722 | 1.33% |
| 2026-02-03 | 8.00 | 8.34 | 8.00 | 8.24 | 8.24 | qfq | 18,699,732 | 153,256,023 | 3.13% |
| 2026-02-02 | 7.99 | 8.16 | 7.93 | 7.99 | 7.99 | qfq | 14,407,915 | 115,920,269 | -1.60% |
| 2026-01-30 | 8.00 | 8.21 | 7.85 | 8.12 | 8.12 | qfq | 21,597,206 | 172,718,023 | 0.12% |
| 2026-01-29 | 8.21 | 8.30 | 8.07 | 8.11 | 8.11 | qfq | 19,076,137 | 155,786,002 | -1.10% |
| 2026-01-28 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | qfq | 23,859,720 | 197,433,906 | -4.32% |
| 2026-01-27 | 8.50 | 8.65 | 8.05 | 8.57 | 8.57 | qfq | 32,543,750 | 271,467,004 | 1.42% |
| 2026-01-26 | 9.00 | 9.14 | 8.36 | 8.45 | 8.45 | qfq | 48,871,163 | 419,649,720 | -7.65% |
| 2026-01-23 | 8.68 | 9.34 | 8.68 | 9.15 | 9.15 | qfq | 52,385,582 | 477,641,693 | 5.41% |
| 2026-01-22 | 8.00 | 8.79 | 7.95 | 8.68 | 8.68 | qfq | 43,516,559 | 368,528,381 | 8.91% |
| 2026-01-21 | 7.89 | 8.04 | 7.88 | 7.97 | 7.97 | qfq | 12,425,850 | 99,157,160 | 0.00% |
| 2026-01-20 | 8.20 | 8.28 | 7.88 | 7.97 | 7.97 | qfq | 27,895,616 | 223,651,547 | -3.28% |
| 2026-01-19 | 8.15 | 8.44 | 8.12 | 8.24 | 8.24 | qfq | 19,628,772 | 162,756,683 | 0.49% |
| 2026-01-16 | 8.16 | 8.35 | 8.09 | 8.20 | 8.20 | qfq | 24,160,575 | 198,487,872 | 0.74% |
| 2026-01-15 | 8.12 | 8.31 | 8.08 | 8.14 | 8.14 | qfq | 24,832,154 | 202,449,656 | -1.21% |
| 2026-01-14 | 8.40 | 8.67 | 8.10 | 8.24 | 8.24 | qfq | 51,878,918 | 434,555,294 | -2.72% |
| 2026-01-13 | 9.00 | 9.05 | 8.21 | 8.47 | 8.47 | qfq | 58,092,105 | 495,974,500 | -2.53% |
| 2026-01-12 | 8.00 | 8.85 | 7.80 | 8.69 | 8.69 | qfq | 64,683,041 | 546,737,578 | 3.58% |
| 2026-01-09 | 8.59 | 8.74 | 8.31 | 8.39 | 8.39 | qfq | 46,179,601 | 391,216,562 | -2.44% |
| 2026-01-08 | 8.04 | 8.70 | 8.02 | 8.60 | 8.60 | qfq | 50,561,734 | 426,277,281 | 6.04% |
| 2026-01-07 | 7.86 | 8.19 | 7.81 | 8.11 | 8.11 | qfq | 35,601,857 | 285,848,477 | 2.40% |
| 2026-01-06 | 7.83 | 7.99 | 7.71 | 7.92 | 7.92 | qfq | 27,105,028 | 212,075,029 | 0.25% |
| 2026-01-05 | 7.85 | 8.08 | 7.66 | 7.90 | 7.90 | qfq | 34,543,752 | 272,651,745 | 2.60% |
| 2025-12-31 | 7.68 | 7.85 | 7.50 | 7.70 | 7.70 | qfq | 28,307,470 | 216,703,869 | 0.52% |
| 2025-12-30 | 7.90 | 7.98 | 7.63 | 7.66 | 7.66 | qfq | 35,193,778 | 272,497,941 | -4.25% |
| 2025-12-29 | 8.12 | 8.27 | 7.95 | 8.00 | 8.00 | qfq | 38,499,702 | 311,463,042 | -2.91% |
| 2025-12-26 | 7.89 | 8.50 | 7.81 | 8.24 | 8.24 | qfq | 74,328,124 | 605,197,816 | 4.44% |
| 2025-12-25 | 7.02 | 8.19 | 6.99 | 7.89 | 7.89 | qfq | 69,806,543 | 529,437,127 | 11.91% |
| 2025-12-24 | 6.70 | 7.13 | 6.68 | 7.05 | 7.05 | qfq | 31,990,012 | 221,507,995 | 4.75% |
| 2025-12-23 | 7.06 | 7.17 | 6.73 | 6.73 | 6.73 | qfq | 28,697,127 | 197,274,512 | -2.04% |
| 2025-12-22 | 6.92 | 7.01 | 6.82 | 6.87 | 6.87 | qfq | 20,953,466 | 144,426,041 | -0.87% |
| 2025-12-19 | 7.06 | 7.18 | 6.92 | 6.93 | 6.93 | qfq | 27,664,160 | 193,123,489 | -1.84% |
| 2025-12-18 | 7.04 | 7.27 | 6.97 | 7.06 | 7.06 | qfq | 31,860,796 | 227,157,437 | 0.00% |
| 2025-12-17 | 7.08 | 7.46 | 6.87 | 7.06 | 7.06 | qfq | 43,995,950 | 312,193,253 | 1.58% |
| 2025-12-16 | 7.33 | 7.37 | 6.92 | 6.95 | 6.95 | qfq | 35,118,326 | 247,943,793 | -5.95% |
| 2025-12-15 | 7.29 | 7.48 | 7.22 | 7.39 | 7.39 | qfq | 40,196,457 | 295,275,987 | 1.37% |
| 2025-12-12 | 6.69 | 7.65 | 6.67 | 7.29 | 7.29 | qfq | 62,894,738 | 455,102,535 | 9.13% |
| 2025-12-11 | 6.81 | 6.85 | 6.68 | 6.68 | 6.68 | qfq | 16,202,614 | 109,157,749 | -2.48% |
| 2025-12-10 | 6.93 | 6.98 | 6.73 | 6.85 | 6.85 | qfq | 23,763,911 | 162,682,929 | -2.42% |
| 2025-12-09 | 6.86 | 7.08 | 6.75 | 7.02 | 7.02 | qfq | 31,975,005 | 220,684,157 | 0.43% |
| 2025-12-08 | 6.95 | 7.18 | 6.88 | 6.99 | 6.99 | qfq | 39,654,883 | 279,902,474 | 2.64% |
| 2025-12-05 | 6.60 | 6.87 | 6.39 | 6.81 | 6.81 | qfq | 46,518,515 | 312,068,299 | 5.91% |
| 2025-12-04 | 6.61 | 6.63 | 6.42 | 6.43 | 6.43 | qfq | 23,033,937 | 149,259,624 | -2.87% |
| 2025-12-03 | 6.80 | 6.93 | 6.60 | 6.62 | 6.62 | qfq | 34,143,607 | 228,572,333 | -3.36% |
| 2025-12-02 | 6.85 | 7.05 | 6.79 | 6.85 | 6.85 | qfq | 44,288,148 | 304,852,805 | -2.56% |
| 2025-12-01 | 7.00 | 7.41 | 6.91 | 7.03 | 7.03 | qfq | 85,366,096 | 608,599,068 | 2.93% |
| 2025-11-28 | 7.05 | 7.40 | 6.58 | 6.83 | 6.83 | qfq | 98,315,548 | 678,167,435 | 0.89% |
| 2025-11-27 | 5.61 | 6.77 | 5.61 | 6.77 | 6.77 | qfq | 69,458,019 | 452,734,475 | 20.04% |
| 2025-11-26 | 5.74 | 5.77 | 5.60 | 5.64 | 5.64 | qfq | 13,138,415 | 74,710,483 | -2.25% |
| 2025-11-25 | 5.57 | 5.87 | 5.53 | 5.77 | 5.77 | qfq | 21,048,729 | 120,361,801 | 3.96% |
| 2025-11-24 | 5.58 | 5.58 | 5.46 | 5.55 | 5.55 | qfq | 12,181,608 | 67,114,245 | 1.46% |
| 2025-11-21 | 5.72 | 5.76 | 5.47 | 5.47 | 5.47 | qfq | 18,347,502 | 102,121,040 | -5.36% |
| 2025-11-20 | 5.96 | 6.00 | 5.75 | 5.78 | 5.78 | qfq | 17,096,568 | 100,191,927 | -2.69% |
| 2025-11-19 | 6.11 | 6.19 | 5.89 | 5.94 | 5.94 | qfq | 20,224,258 | 120,612,713 | -2.94% |
| 2025-11-18 | 6.41 | 6.41 | 6.09 | 6.12 | 6.12 | qfq | 26,222,167 | 162,009,661 | -4.52% |
| 2025-11-17 | 6.39 | 6.51 | 6.33 | 6.41 | 6.41 | qfq | 15,419,802 | 98,552,317 | 0.00% |
| 2025-11-14 | 6.33 | 6.51 | 6.31 | 6.41 | 6.41 | qfq | 15,539,690 | 99,746,987 | 0.47% |
| 2025-11-13 | 6.34 | 6.46 | 6.31 | 6.38 | 6.38 | qfq | 19,207,784 | 122,554,844 | 0.79% |
| 2025-11-12 | 6.58 | 6.58 | 6.28 | 6.33 | 6.33 | qfq | 29,292,602 | 186,604,813 | -3.95% |
| 2025-11-11 | 6.38 | 6.69 | 6.37 | 6.59 | 6.59 | qfq | 36,251,384 | 237,806,808 | 2.97% |
| 2025-11-10 | 7.00 | 7.10 | 6.20 | 6.40 | 6.40 | qfq | 78,967,861 | 514,309,031 | -13.63% |
| 2025-11-07 | 7.34 | 7.51 | 7.27 | 7.41 | 7.41 | qfq | 16,552,015 | 122,776,318 | 0.82% |
| 2025-11-06 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | qfq | 12,988,126 | 95,230,542 | -0.14% |
| 2025-11-05 | 6.92 | 7.41 | 6.92 | 7.36 | 7.36 | qfq | 24,563,525 | 178,131,139 | 4.25% |
| 2025-11-04 | 7.13 | 7.18 | 7.00 | 7.06 | 7.06 | qfq | 10,842,250 | 76,584,852 | -1.81% |
| 2025-11-03 | 7.20 | 7.23 | 6.98 | 7.19 | 7.19 | qfq | 19,231,964 | 136,328,085 | -0.42% |
| 2025-10-31 | 7.10 | 7.34 | 7.10 | 7.22 | 7.22 | qfq | 22,420,132 | 162,776,640 | 1.83% |
| 2025-10-30 | 7.07 | 7.21 | 7.01 | 7.09 | 7.09 | qfq | 14,022,955 | 99,615,684 | 0.28% |
| 2025-10-29 | 7.06 | 7.09 | 6.94 | 7.07 | 7.07 | qfq | 10,525,782 | 73,953,228 | 0.86% |
| 2025-10-28 | 6.96 | 7.08 | 6.94 | 7.01 | 7.01 | qfq | 10,233,170 | 71,900,342 | 0.57% |
| 2025-10-27 | 6.95 | 7.05 | 6.91 | 6.97 | 6.97 | qfq | 11,804,862 | 82,511,521 | 0.43% |
| 2025-10-24 | 7.02 | 7.21 | 6.92 | 6.94 | 6.94 | qfq | 15,807,538 | 111,649,091 | -0.72% |
| 2025-10-23 | 7.01 | 7.01 | 6.86 | 6.99 | 6.99 | qfq | 11,072,866 | 76,510,291 | 0.00% |
| 2025-10-22 | 7.06 | 7.11 | 6.99 | 6.99 | 6.99 | qfq | 9,497,297 | 66,871,514 | -1.27% |
| 2025-10-21 | 7.15 | 7.15 | 6.99 | 7.08 | 7.08 | qfq | 12,681,421 | 89,712,046 | -0.28% |
| 2025-10-20 | 7.07 | 7.17 | 7.03 | 7.10 | 7.10 | qfq | 14,124,951 | 100,040,663 | 1.72% |
| 2025-10-17 | 7.22 | 7.31 | 6.96 | 6.98 | 6.98 | qfq | 21,491,366 | 153,602,008 | -2.92% |
| 2025-10-16 | 7.21 | 7.30 | 7.10 | 7.19 | 7.19 | qfq | 16,299,678 | 116,979,432 | -0.96% |
| 2025-10-15 | 7.19 | 7.30 | 7.11 | 7.26 | 7.26 | qfq | 20,408,905 | 147,120,059 | 0.55% |
| 2025-10-14 | 7.29 | 7.59 | 7.18 | 7.22 | 7.22 | qfq | 37,339,923 | 274,494,478 | 0.56% |
| 2025-10-13 | 6.69 | 7.20 | 6.60 | 7.18 | 7.18 | qfq | 36,232,417 | 254,500,717 | 4.36% |
| 2025-10-10 | 6.81 | 7.02 | 6.67 | 6.88 | 6.88 | qfq | 28,667,807 | 196,079,981 | 1.03% |
| 2025-10-09 | 7.14 | 7.18 | 6.78 | 6.81 | 6.81 | qfq | 41,140,187 | 283,367,740 | -5.29% |
| 2025-09-30 | 6.60 | 7.37 | 6.55 | 7.19 | 7.19 | qfq | 56,849,251 | 401,103,076 | 8.77% |
| 2025-09-29 | 6.30 | 6.62 | 6.18 | 6.61 | 6.61 | qfq | 19,982,916 | 129,198,112 | 5.09% |
| 2025-09-26 | 6.24 | 6.36 | 6.18 | 6.29 | 6.29 | qfq | 12,008,185 | 75,759,018 | 0.64% |
| 2025-09-25 | 6.30 | 6.37 | 6.25 | 6.25 | 6.25 | qfq | 9,617,722 | 60,688,078 | -0.48% |
| 2025-09-24 | 6.17 | 6.30 | 6.12 | 6.28 | 6.28 | qfq | 11,027,930 | 68,956,687 | 1.78% |
| 2025-09-23 | 6.34 | 6.35 | 6.03 | 6.17 | 6.17 | qfq | 13,739,800 | 84,529,376 | -2.83% |
| 2025-09-22 | 6.35 | 6.38 | 6.26 | 6.35 | 6.35 | qfq | 11,134,388 | 70,467,075 | 0.00% |
| 2025-09-19 | 6.43 | 6.50 | 6.31 | 6.35 | 6.35 | qfq | 14,689,790 | 93,619,133 | -0.78% |
| 2025-09-18 | 6.55 | 6.64 | 6.33 | 6.40 | 6.40 | qfq | 21,846,556 | 141,905,995 | -1.99% |
| 2025-09-17 | 6.61 | 6.62 | 6.52 | 6.53 | 6.53 | qfq | 11,840,882 | 77,690,041 | -0.91% |
| 2025-09-16 | 6.63 | 6.64 | 6.51 | 6.59 | 6.59 | qfq | 13,832,764 | 90,878,671 | -0.30% |
| 2025-09-15 | 6.64 | 6.75 | 6.57 | 6.61 | 6.61 | qfq | 14,789,778 | 98,132,610 | -0.60% |
| 2025-09-12 | 6.62 | 6.79 | 6.57 | 6.65 | 6.65 | qfq | 21,861,840 | 146,498,607 | 0.61% |
| 2025-09-11 | 6.64 | 6.65 | 6.46 | 6.61 | 6.61 | qfq | 16,430,143 | 107,502,594 | 0.00% |
| 2025-09-10 | 6.70 | 6.76 | 6.57 | 6.61 | 6.61 | qfq | 15,284,745 | 101,461,590 | -1.49% |
| 2025-09-09 | 6.87 | 6.92 | 6.69 | 6.71 | 6.71 | qfq | 16,934,059 | 114,877,417 | -2.19% |
| 2025-09-08 | 6.81 | 6.87 | 6.72 | 6.86 | 6.86 | qfq | 18,146,277 | 123,503,570 | 0.29% |
| 2025-09-05 | 6.70 | 6.86 | 6.65 | 6.84 | 6.84 | qfq | 21,226,857 | 144,396,757 | 3.01% |
| 2025-09-04 | 6.76 | 6.93 | 6.55 | 6.64 | 6.64 | qfq | 21,411,039 | 144,784,726 | -1.63% |
| 2025-09-03 | 6.99 | 7.06 | 6.71 | 6.75 | 6.75 | qfq | 14,186,370 | 97,358,949 | -3.43% |
| 2025-09-02 | 7.05 | 7.08 | 6.91 | 6.99 | 6.99 | qfq | 17,043,253 | 119,037,594 | -0.99% |
| 2025-09-01 | 6.89 | 7.25 | 6.88 | 7.06 | 7.06 | qfq | 21,998,397 | 155,648,870 | 2.47% |
| 2025-08-29 | 6.85 | 6.94 | 6.75 | 6.89 | 6.89 | qfq | 12,589,502 | 86,134,040 | 0.58% |
| 2025-08-28 | 6.87 | 7.02 | 6.59 | 6.85 | 6.85 | qfq | 20,814,742 | 141,882,842 | -0.58% |
| 2025-08-27 | 7.18 | 7.22 | 6.88 | 6.89 | 6.89 | qfq | 17,994,236 | 127,205,275 | -4.04% |
| 2025-08-26 | 7.10 | 7.22 | 7.07 | 7.18 | 7.18 | qfq | 13,279,577 | 95,122,172 | 0.42% |
| 2025-08-25 | 7.28 | 7.28 | 7.12 | 7.15 | 7.15 | qfq | 19,486,830 | 140,209,117 | -0.97% |
| 2025-08-22 | 7.19 | 7.23 | 7.15 | 7.22 | 7.22 | qfq | 13,269,123 | 95,526,386 | 0.56% |
| 2025-08-21 | 7.20 | 7.29 | 7.14 | 7.18 | 7.18 | qfq | 12,602,361 | 90,773,597 | -0.14% |
| 2025-08-20 | 7.20 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 12,077,259 | 86,418,185 | 0.14% |
| 2025-08-19 | 7.16 | 7.19 | 7.08 | 7.18 | 7.18 | qfq | 14,993,194 | 107,156,173 | 0.42% |
| 2025-08-18 | 6.86 | 7.24 | 6.85 | 7.15 | 7.15 | qfq | 28,379,533 | 201,332,080 | 4.84% |
| 2025-08-15 | 6.63 | 6.83 | 6.63 | 6.82 | 6.82 | qfq | 13,818,369 | 93,582,055 | 2.10% |
| 2025-08-14 | 6.99 | 7.02 | 6.66 | 6.68 | 6.68 | qfq | 17,959,428 | 122,283,386 | -4.43% |
| 2025-08-13 | 7.02 | 7.07 | 6.95 | 6.99 | 6.99 | qfq | 10,806,407 | 75,606,544 | -0.71% |
| 2025-08-12 | 7.12 | 7.15 | 6.98 | 7.04 | 7.04 | qfq | 12,894,050 | 90,772,995 | -1.26% |
| 2025-08-11 | 6.86 | 7.18 | 6.86 | 7.13 | 7.13 | qfq | 18,379,179 | 129,661,326 | 4.24% |
| 2025-08-08 | 6.85 | 6.90 | 6.78 | 6.84 | 6.84 | qfq | 12,369,297 | 84,571,538 | -0.44% |
| 2025-08-07 | 6.97 | 6.99 | 6.84 | 6.87 | 6.87 | qfq | 10,943,699 | 75,412,430 | -1.43% |
| 2025-08-06 | 6.97 | 6.98 | 6.91 | 6.97 | 6.97 | qfq | 9,126,759 | 63,467,162 | 0.58% |
| 2025-08-05 | 6.83 | 6.98 | 6.83 | 6.93 | 6.93 | qfq | 12,601,742 | 87,054,218 | 1.61% |
| 2025-08-04 | 6.78 | 6.84 | 6.70 | 6.82 | 6.82 | qfq | 11,714,187 | 79,501,707 | 0.29% |
| 2025-08-01 | 6.83 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 20,416,521 | 138,644,850 | -1.73% |
| 2025-07-31 | 7.05 | 7.11 | 6.87 | 6.92 | 6.92 | qfq | 13,559,025 | 94,563,001 | -2.12% |
| 2025-07-30 | 7.13 | 7.19 | 6.98 | 7.07 | 7.07 | qfq | 11,206,022 | 79,334,960 | -1.53% |
| 2025-07-29 | 7.19 | 7.19 | 7.07 | 7.18 | 7.18 | qfq | 11,436,982 | 81,441,671 | 0.00% |
| 2025-07-28 | 6.95 | 7.25 | 6.87 | 7.18 | 7.18 | qfq | 24,279,817 | 172,063,124 | 1.84% |
| 2025-07-25 | 7.10 | 7.11 | 6.99 | 7.05 | 7.05 | qfq | 10,310,146 | 72,541,156 | -0.28% |
| 2025-07-24 | 7.00 | 7.11 | 6.99 | 7.07 | 7.07 | qfq | 13,580,667 | 96,057,759 | 1.14% |
| 2025-07-23 | 7.13 | 7.25 | 6.99 | 6.99 | 6.99 | qfq | 16,929,986 | 119,410,037 | -2.65% |
| 2025-07-22 | 6.96 | 7.32 | 6.96 | 7.18 | 7.18 | qfq | 24,786,421 | 177,964,848 | 2.43% |
| 2025-07-21 | 7.04 | 7.04 | 6.86 | 7.01 | 7.01 | qfq | 21,730,587 | 151,118,979 | -0.28% |
| 2025-07-18 | 6.96 | 7.18 | 6.90 | 7.03 | 7.03 | qfq | 30,822,376 | 216,215,737 | 2.48% |
| 2025-07-17 | 7.30 | 7.48 | 6.81 | 6.86 | 6.86 | qfq | 39,887,583 | 278,637,554 | 0.59% |
| 2025-07-16 | 6.67 | 6.98 | 6.59 | 6.82 | 6.82 | qfq | 25,867,576 | 175,865,688 | 3.02% |
| 2025-07-15 | 6.69 | 6.88 | 6.58 | 6.62 | 6.62 | qfq | 19,720,716 | 132,435,747 | -0.90% |
| 2025-07-14 | 6.78 | 6.82 | 6.67 | 6.68 | 6.68 | qfq | 11,955,835 | 80,261,369 | -0.15% |
| 2025-07-11 | 6.63 | 6.71 | 6.59 | 6.69 | 6.69 | qfq | 14,438,575 | 96,220,271 | 0.90% |
| 2025-07-10 | 6.67 | 6.80 | 6.62 | 6.63 | 6.63 | qfq | 17,545,966 | 117,462,429 | -0.15% |
| 2025-07-09 | 6.62 | 6.71 | 6.55 | 6.64 | 6.64 | qfq | 15,512,090 | 102,795,707 | 0.76% |
| 2025-07-08 | 6.30 | 6.64 | 6.28 | 6.59 | 6.59 | qfq | 22,171,664 | 144,268,372 | 4.60% |
| 2025-07-07 | 6.27 | 6.30 | 6.23 | 6.30 | 6.30 | qfq | 6,044,321 | 37,926,071 | 0.48% |
| 2025-07-04 | 6.39 | 6.45 | 6.25 | 6.27 | 6.27 | qfq | 11,288,257 | 71,325,716 | -1.88% |
| 2025-07-03 | 6.39 | 6.42 | 6.33 | 6.39 | 6.39 | qfq | 9,326,854 | 59,446,452 | 0.00% |
| 2025-07-02 | 6.39 | 6.41 | 6.29 | 6.39 | 6.39 | qfq | 12,467,692 | 79,133,185 | 0.31% |
| 2025-07-01 | 6.40 | 6.43 | 6.32 | 6.37 | 6.37 | qfq | 9,562,428 | 60,931,302 | -0.62% |
| 2025-06-30 | 6.30 | 6.41 | 6.30 | 6.41 | 6.41 | qfq | 9,361,533 | 59,588,422 | 2.07% |
| 2025-06-27 | 6.31 | 6.43 | 6.28 | 6.28 | 6.28 | qfq | 9,820,562 | 62,153,041 | -0.48% |
| 2025-06-26 | 6.28 | 6.41 | 6.23 | 6.31 | 6.31 | qfq | 15,302,916 | 96,683,496 | 0.96% |
| 2025-06-25 | 6.29 | 6.31 | 6.21 | 6.25 | 6.25 | qfq | 10,092,176 | 63,035,937 | -0.48% |
| 2025-06-24 | 6.15 | 6.29 | 6.08 | 6.28 | 6.28 | qfq | 13,254,809 | 82,533,001 | 2.78% |
| 2025-06-23 | 6.00 | 6.13 | 5.94 | 6.11 | 6.11 | qfq | 8,631,382 | 52,261,946 | 1.50% |
| 2025-06-20 | 6.03 | 6.17 | 6.00 | 6.02 | 6.02 | qfq | 8,928,395 | 54,293,023 | -0.17% |
| 2025-06-19 | 6.18 | 6.29 | 6.01 | 6.03 | 6.03 | qfq | 9,753,527 | 59,643,803 | -2.74% |
| 2025-06-18 | 6.10 | 6.23 | 6.06 | 6.20 | 6.20 | qfq | 11,313,265 | 69,593,254 | 1.64% |
| 2025-06-17 | 6.09 | 6.14 | 6.06 | 6.10 | 6.10 | qfq | 5,239,122 | 31,929,333 | 0.16% |
| 2025-06-16 | 5.97 | 6.11 | 5.95 | 6.09 | 6.09 | qfq | 6,514,659 | 39,535,138 | 1.50% |
| 2025-06-13 | 6.06 | 6.10 | 5.99 | 6.00 | 6.00 | qfq | 6,885,961 | 41,520,245 | -1.64% |
| 2025-06-12 | 6.11 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 6,787,020 | 41,326,905 | -0.33% |
| 2025-06-11 | 6.11 | 6.24 | 6.11 | 6.12 | 6.12 | qfq | 7,637,133 | 47,125,912 | -0.65% |
| 2025-06-10 | 6.26 | 6.29 | 6.07 | 6.16 | 6.16 | qfq | 9,981,607 | 61,568,184 | -1.60% |
| 2025-06-09 | 6.16 | 6.27 | 6.14 | 6.26 | 6.26 | qfq | 8,274,034 | 51,551,267 | 1.95% |
| 2025-06-06 | 6.19 | 6.25 | 6.13 | 6.14 | 6.14 | qfq | 8,521,099 | 52,676,283 | -1.13% |
| 2025-06-05 | 6.14 | 6.21 | 6.07 | 6.21 | 6.21 | qfq | 9,170,486 | 56,364,634 | 0.98% |
| 2025-06-04 | 6.04 | 6.18 | 6.04 | 6.15 | 6.15 | qfq | 9,214,107 | 56,436,814 | 1.82% |
| 2025-06-03 | 6.05 | 6.07 | 5.98 | 6.04 | 6.04 | qfq | 7,051,945 | 42,511,534 | 0.67% |
| 2025-05-30 | 6.20 | 6.20 | 5.97 | 6.00 | 6.00 | qfq | 14,757,814 | 89,322,193 | -2.44% |
| 2025-05-29 | 6.07 | 6.20 | 6.03 | 6.15 | 6.15 | qfq | 10,749,806 | 65,879,926 | 1.82% |
| 2025-05-28 | 6.09 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 6,896,949 | 41,815,256 | -1.63% |
| 2025-05-27 | 6.25 | 6.25 | 6.06 | 6.14 | 6.14 | qfq | 11,060,797 | 67,518,183 | -0.81% |
| 2025-05-26 | 5.94 | 6.22 | 5.94 | 6.19 | 6.19 | qfq | 20,591,633 | 125,597,907 | 4.21% |
| 2025-05-23 | 6.08 | 6.18 | 5.91 | 5.94 | 5.94 | qfq | 19,496,221 | 117,342,939 | -2.94% |
| 2025-05-22 | 6.25 | 6.32 | 6.12 | 6.12 | 6.12 | qfq | 15,396,799 | 95,507,629 | -2.55% |
| 2025-05-21 | 6.46 | 6.54 | 6.25 | 6.28 | 6.28 | qfq | 16,419,030 | 104,084,505 | -3.53% |
| 2025-05-20 | 6.30 | 6.55 | 6.25 | 6.51 | 6.51 | qfq | 24,639,263 | 158,757,540 | 2.36% |
| 2025-05-19 | 6.18 | 6.46 | 6.14 | 6.36 | 6.36 | qfq | 24,904,814 | 157,561,018 | 4.26% |
| 2025-05-16 | 5.80 | 6.25 | 5.80 | 6.10 | 6.10 | qfq | 25,275,612 | 155,289,469 | 4.27% |
| 2025-05-15 | 5.90 | 5.97 | 5.76 | 5.85 | 5.85 | qfq | 11,585,369 | 68,003,277 | 0.00% |
| 2025-05-14 | 5.84 | 5.97 | 5.80 | 5.85 | 5.85 | qfq | 14,247,366 | 83,934,684 | 0.17% |
| 2025-05-13 | 5.91 | 6.01 | 5.82 | 5.84 | 5.84 | qfq | 12,625,539 | 74,471,632 | -0.85% |
| 2025-05-12 | 5.70 | 5.93 | 5.69 | 5.89 | 5.89 | qfq | 12,419,512 | 72,479,236 | 3.33% |
| 2025-05-09 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | qfq | 12,372,346 | 70,776,645 | -1.72% |
| 2025-05-08 | 5.54 | 5.85 | 5.47 | 5.80 | 5.80 | qfq | 18,156,528 | 103,740,561 | 5.26% |
| 2025-05-07 | 5.46 | 5.53 | 5.42 | 5.51 | 5.51 | qfq | 7,462,046 | 40,913,726 | 1.29% |
| 2025-05-06 | 5.30 | 5.45 | 5.30 | 5.44 | 5.44 | qfq | 7,448,331 | 40,311,637 | 2.64% |
| 2025-04-30 | 5.21 | 5.34 | 5.21 | 5.30 | 5.30 | qfq | 6,413,173 | 33,939,429 | 1.34% |
| 2025-04-29 | 5.08 | 5.27 | 5.07 | 5.23 | 5.23 | qfq | 9,839,415 | 51,430,240 | 3.36% |
| 2025-04-28 | 5.08 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 5,492,563 | 27,871,409 | -1.56% |
| 2025-04-25 | 5.18 | 5.22 | 5.14 | 5.14 | 5.14 | qfq | 5,110,753 | 26,484,013 | -1.15% |
| 2025-04-24 | 5.28 | 5.30 | 5.17 | 5.20 | 5.20 | qfq | 6,264,837 | 32,744,788 | -0.76% |
| 2025-04-23 | 5.24 | 5.26 | 5.20 | 5.24 | 5.24 | qfq | 4,833,532 | 25,277,857 | 0.77% |
| 2025-04-22 | 5.11 | 5.22 | 5.09 | 5.20 | 5.20 | qfq | 7,111,164 | 36,760,482 | 1.56% |
| 2025-04-21 | 5.09 | 5.14 | 5.04 | 5.12 | 5.12 | qfq | 4,273,188 | 21,820,948 | 0.79% |
| 2025-04-18 | 5.13 | 5.17 | 5.04 | 5.08 | 5.08 | qfq | 5,219,939 | 26,550,421 | -0.97% |
| 2025-04-17 | 5.09 | 5.19 | 5.07 | 5.13 | 5.13 | qfq | 4,125,000 | 21,257,410 | 0.39% |
| 2025-04-16 | 5.17 | 5.20 | 5.03 | 5.11 | 5.11 | qfq | 6,084,197 | 31,116,725 | -1.73% |
| 2025-04-15 | 5.21 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 4,696,046 | 24,462,232 | -0.19% |
| 2025-04-14 | 5.22 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 6,407,812 | 33,525,858 | 0.58% |
| 2025-04-11 | 5.10 | 5.23 | 5.06 | 5.18 | 5.18 | qfq | 6,876,897 | 35,618,549 | 0.97% |
| 2025-04-10 | 5.14 | 5.25 | 5.11 | 5.13 | 5.13 | qfq | 9,250,886 | 47,897,267 | 1.38% |
| 2025-04-09 | 4.82 | 5.08 | 4.60 | 5.06 | 5.06 | qfq | 12,693,779 | 61,759,186 | 3.69% |
| 2025-04-08 | 4.84 | 4.97 | 4.78 | 4.88 | 4.88 | qfq | 10,120,938 | 49,315,053 | 3.17% |
| 2025-04-07 | 5.22 | 5.34 | 4.67 | 4.73 | 4.73 | qfq | 16,611,945 | 82,772,130 | -14.47% |
| 2025-04-03 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | qfq | 5,867,805 | 32,622,091 | -0.54% |
| 2025-04-02 | 5.53 | 5.63 | 5.52 | 5.56 | 5.56 | qfq | 4,204,956 | 23,464,948 | 0.00% |
| 2025-04-01 | 5.48 | 5.63 | 5.48 | 5.56 | 5.56 | qfq | 6,281,831 | 35,042,828 | 1.83% |
| 2025-03-31 | 5.56 | 5.64 | 5.42 | 5.46 | 5.46 | qfq | 7,199,537 | 39,515,526 | -2.33% |
| 2025-03-28 | 5.70 | 5.74 | 5.59 | 5.59 | 5.59 | qfq | 6,293,351 | 35,531,645 | -1.58% |
| 2025-03-27 | 5.74 | 5.81 | 5.62 | 5.68 | 5.68 | qfq | 8,202,435 | 46,784,963 | -1.39% |
| 2025-03-26 | 5.67 | 5.85 | 5.65 | 5.76 | 5.76 | qfq | 8,769,141 | 50,728,444 | 1.41% |
| 2025-03-25 | 5.69 | 5.76 | 5.61 | 5.68 | 5.68 | qfq | 6,080,344 | 34,605,469 | 0.18% |
| 2025-03-24 | 5.86 | 5.91 | 5.55 | 5.67 | 5.67 | qfq | 15,845,214 | 90,418,911 | -3.74% |
| 2025-03-21 | 6.03 | 6.04 | 5.87 | 5.89 | 5.89 | qfq | 9,755,328 | 57,954,790 | -2.32% |
| 2025-03-20 | 6.04 | 6.08 | 5.97 | 6.03 | 6.03 | qfq | 10,327,797 | 62,367,501 | -0.33% |
| 2025-03-19 | 6.09 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 9,455,154 | 57,379,822 | -0.82% |
| 2025-03-18 | 6.12 | 6.15 | 6.07 | 6.10 | 6.10 | qfq | 7,507,660 | 45,823,825 | 0.00% |
| 2025-03-17 | 6.15 | 6.17 | 6.08 | 6.10 | 6.10 | qfq | 6,850,832 | 41,884,320 | -0.16% |
| 2025-03-14 | 5.93 | 6.12 | 5.91 | 6.11 | 6.11 | qfq | 11,603,425 | 70,045,621 | 2.86% |
| 2025-03-13 | 6.07 | 6.08 | 5.88 | 5.94 | 5.94 | qfq | 12,257,619 | 73,026,098 | -2.14% |
| 2025-03-12 | 6.12 | 6.16 | 6.06 | 6.07 | 6.07 | qfq | 9,036,054 | 55,166,256 | -0.98% |
| 2025-03-11 | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | qfq | 8,437,326 | 51,344,493 | -0.16% |
| 2025-03-10 | 6.11 | 6.19 | 6.07 | 6.14 | 6.14 | qfq | 8,528,453 | 52,281,336 | 0.82% |
| 2025-03-07 | 6.19 | 6.21 | 6.07 | 6.09 | 6.09 | qfq | 10,605,738 | 64,857,848 | -2.09% |
| 2025-03-06 | 6.15 | 6.25 | 6.10 | 6.22 | 6.22 | qfq | 13,960,065 | 86,327,966 | 1.47% |
| 2025-03-05 | 6.25 | 6.25 | 6.08 | 6.13 | 6.13 | qfq | 11,164,795 | 68,383,208 | -1.45% |
| 2025-03-04 | 6.15 | 6.25 | 6.06 | 6.22 | 6.22 | qfq | 13,069,457 | 80,637,836 | 1.14% |
| 2025-03-03 | 6.17 | 6.39 | 6.11 | 6.15 | 6.15 | qfq | 18,736,948 | 117,114,229 | 0.65% |
| 2025-02-28 | 6.55 | 6.60 | 6.11 | 6.11 | 6.11 | qfq | 24,468,757 | 155,510,533 | -1.93% |
| 2025-02-27 | 6.29 | 6.31 | 6.13 | 6.23 | 6.23 | qfq | 13,047,370 | 81,163,468 | -1.11% |
| 2025-02-26 | 6.21 | 6.31 | 6.18 | 6.30 | 6.30 | qfq | 13,028,601 | 81,426,477 | 1.61% |
| 2025-02-25 | 6.09 | 6.35 | 6.05 | 6.20 | 6.20 | qfq | 12,761,887 | 79,339,466 | 0.49% |
| 2025-02-24 | 6.05 | 6.21 | 6.00 | 6.17 | 6.17 | qfq | 14,204,185 | 86,928,429 | 1.98% |
| 2025-02-21 | 5.92 | 6.05 | 5.85 | 6.05 | 6.05 | qfq | 11,763,182 | 70,040,836 | 1.85% |
| 2025-02-20 | 5.94 | 5.96 | 5.86 | 5.94 | 5.94 | qfq | 6,588,801 | 38,956,277 | 0.34% |
| 2025-02-19 | 5.76 | 5.92 | 5.74 | 5.92 | 5.92 | qfq | 8,162,528 | 47,917,845 | 2.78% |
| 2025-02-18 | 5.95 | 5.97 | 5.74 | 5.76 | 5.76 | qfq | 8,131,132 | 47,756,257 | -2.70% |
| 2025-02-17 | 5.84 | 5.99 | 5.81 | 5.92 | 5.92 | qfq | 11,014,078 | 65,083,377 | 1.72% |
| 2025-02-14 | 5.79 | 5.92 | 5.77 | 5.82 | 5.82 | qfq | 7,415,194 | 43,366,353 | 0.17% |
| 2025-02-13 | 5.87 | 5.90 | 5.80 | 5.81 | 5.81 | qfq | 6,565,873 | 38,449,362 | -0.85% |
| 2025-02-12 | 5.80 | 5.88 | 5.78 | 5.86 | 5.86 | qfq | 6,220,494 | 36,283,008 | 0.69% |
| 2025-02-11 | 5.88 | 5.89 | 5.75 | 5.82 | 5.82 | qfq | 7,628,461 | 44,259,262 | -1.02% |
| 2025-02-10 | 5.76 | 5.91 | 5.73 | 5.88 | 5.88 | qfq | 9,845,333 | 57,321,767 | 2.44% |
| 2025-02-07 | 5.66 | 5.84 | 5.65 | 5.74 | 5.74 | qfq | 11,581,390 | 66,754,163 | 1.59% |
| 2025-02-06 | 5.45 | 5.66 | 5.42 | 5.65 | 5.65 | qfq | 8,886,059 | 49,352,287 | 3.10% |
| 2025-02-05 | 5.36 | 5.51 | 5.36 | 5.48 | 5.48 | qfq | 7,945,924 | 43,380,754 | 2.81% |
| 2025-01-27 | 5.33 | 5.41 | 5.31 | 5.33 | 5.33 | qfq | 7,515,770 | 40,249,260 | -1.84% |
| 2025-01-24 | 5.41 | 5.46 | 5.34 | 5.43 | 5.43 | qfq | 6,922,010 | 37,491,149 | 0.37% |
| 2025-01-23 | 5.39 | 5.51 | 5.39 | 5.41 | 5.41 | qfq | 6,141,619 | 33,553,443 | 1.12% |
| 2025-01-22 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | qfq | 4,929,905 | 26,458,474 | -1.29% |
| 2025-01-21 | 5.55 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 5,577,207 | 30,374,910 | -1.63% |
| 2025-01-20 | 5.54 | 5.58 | 5.45 | 5.51 | 5.51 | qfq | 4,821,537 | 26,598,040 | 0.18% |
| 2025-01-17 | 5.51 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 5,422,158 | 29,911,471 | -0.72% |
| 2025-01-16 | 5.52 | 5.66 | 5.47 | 5.54 | 5.54 | qfq | 7,873,716 | 43,761,420 | 0.18% |
| 2025-01-15 | 5.49 | 5.70 | 5.40 | 5.53 | 5.53 | qfq | 11,381,522 | 63,073,186 | 0.91% |
| 2025-01-14 | 5.25 | 5.49 | 5.25 | 5.48 | 5.48 | qfq | 7,958,002 | 42,981,335 | 4.38% |
| 2025-01-13 | 5.14 | 5.30 | 5.09 | 5.25 | 5.25 | qfq | 5,166,312 | 26,889,477 | 1.16% |
| 2025-01-10 | 5.38 | 5.42 | 5.19 | 5.19 | 5.19 | qfq | 6,803,965 | 36,030,913 | -3.71% |
| 2025-01-09 | 5.36 | 5.43 | 5.26 | 5.39 | 5.39 | qfq | 5,921,038 | 31,968,562 | 0.37% |
| 2025-01-08 | 5.42 | 5.43 | 5.20 | 5.37 | 5.37 | qfq | 8,197,473 | 43,582,770 | -0.92% |
| 2025-01-07 | 5.35 | 5.43 | 5.30 | 5.42 | 5.42 | qfq | 6,016,771 | 32,315,990 | 0.56% |
| 2025-01-06 | 5.42 | 5.46 | 5.25 | 5.39 | 5.39 | qfq | 6,284,213 | 33,770,610 | 0.19% |
| 2025-01-03 | 5.66 | 5.66 | 5.37 | 5.38 | 5.38 | qfq | 9,548,270 | 52,587,298 | -4.61% |
| 2025-01-02 | 5.78 | 5.84 | 5.57 | 5.64 | 5.64 | qfq | 9,003,393 | 51,480,234 | -1.91% |
| 2024-12-31 | 5.89 | 5.97 | 5.75 | 5.75 | 5.75 | qfq | 7,890,952 | 46,229,014 | -2.87% |
| 2024-12-30 | 6.08 | 6.08 | 5.86 | 5.92 | 5.92 | qfq | 8,802,109 | 52,299,835 | -2.79% |
| 2024-12-27 | 6.05 | 6.20 | 6.05 | 6.09 | 6.09 | qfq | 7,606,868 | 46,559,626 | 1.16% |
| 2024-12-26 | 5.97 | 6.08 | 5.97 | 6.02 | 6.02 | qfq | 5,837,056 | 35,294,224 | 0.67% |
| 2024-12-25 | 6.19 | 6.19 | 5.92 | 5.98 | 5.98 | qfq | 8,490,319 | 51,077,522 | -2.76% |
| 2024-12-24 | 6.08 | 6.30 | 6.08 | 6.15 | 6.15 | qfq | 10,200,466 | 63,114,159 | 1.15% |
| 2024-12-23 | 6.36 | 6.40 | 6.06 | 6.08 | 6.08 | qfq | 12,635,798 | 78,376,482 | -5.00% |
| 2024-12-20 | 6.35 | 6.47 | 6.33 | 6.40 | 6.40 | qfq | 9,069,375 | 58,049,523 | 0.79% |
| 2024-12-19 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | qfq | 10,651,021 | 67,316,462 | -0.63% |
| 2024-12-18 | 6.47 | 6.50 | 6.33 | 6.39 | 6.39 | qfq | 12,918,626 | 82,837,059 | -1.08% |
| 2024-12-17 | 6.76 | 6.79 | 6.44 | 6.46 | 6.46 | qfq | 16,442,536 | 107,984,021 | -4.72% |
| 2024-12-16 | 6.90 | 7.00 | 6.74 | 6.78 | 6.78 | qfq | 13,245,818 | 90,929,369 | -0.88% |
| 2024-12-13 | 7.10 | 7.10 | 6.82 | 6.84 | 6.84 | qfq | 20,127,950 | 139,310,249 | -3.80% |
| 2024-12-12 | 7.12 | 7.26 | 7.03 | 7.11 | 7.11 | qfq | 16,675,106 | 118,763,518 | 0.14% |
| 2024-12-11 | 7.07 | 7.12 | 7.01 | 7.10 | 7.10 | qfq | 14,110,213 | 99,821,036 | 0.14% |
| 2024-12-10 | 7.20 | 7.25 | 7.06 | 7.09 | 7.09 | qfq | 18,762,378 | 133,884,501 | 1.29% |
| 2024-12-09 | 7.02 | 7.13 | 6.92 | 7.00 | 7.00 | qfq | 15,735,539 | 110,783,067 | -0.99% |
| 2024-12-06 | 7.05 | 7.11 | 6.82 | 7.07 | 7.07 | qfq | 19,069,144 | 132,892,585 | 0.86% |
| 2024-12-05 | 6.81 | 7.10 | 6.76 | 7.01 | 7.01 | qfq | 17,706,389 | 123,254,433 | 3.24% |
| 2024-12-04 | 6.85 | 7.15 | 6.78 | 6.79 | 6.79 | qfq | 21,629,810 | 150,887,032 | -0.59% |
| 2024-12-03 | 6.91 | 6.94 | 6.73 | 6.83 | 6.83 | qfq | 13,599,136 | 92,805,764 | -1.01% |
| 2024-12-02 | 6.68 | 6.93 | 6.66 | 6.90 | 6.90 | qfq | 15,127,356 | 103,350,758 | 2.68% |
| 2024-11-29 | 6.58 | 6.74 | 6.49 | 6.72 | 6.72 | qfq | 15,596,111 | 103,671,021 | 1.36% |
| 2024-11-28 | 6.58 | 6.68 | 6.54 | 6.63 | 6.63 | qfq | 11,310,115 | 74,823,632 | 0.76% |
| 2024-11-27 | 6.40 | 6.61 | 6.23 | 6.58 | 6.58 | qfq | 15,473,535 | 98,595,504 | 2.81% |
| 2024-11-26 | 6.60 | 6.68 | 6.39 | 6.40 | 6.40 | qfq | 19,876,426 | 129,669,977 | -4.76% |
| 2024-11-25 | 6.62 | 6.76 | 6.53 | 6.72 | 6.72 | qfq | 11,607,631 | 77,243,607 | 1.51% |
| 2024-11-22 | 7.00 | 7.08 | 6.61 | 6.62 | 6.62 | qfq | 20,497,517 | 140,351,559 | -6.23% |
| 2024-11-21 | 7.17 | 7.25 | 6.97 | 7.06 | 7.06 | qfq | 17,352,148 | 123,028,042 | -0.70% |
| 2024-11-20 | 7.01 | 7.12 | 6.94 | 7.11 | 7.11 | qfq | 17,400,309 | 122,547,761 | 0.99% |
| 2024-11-19 | 6.95 | 7.04 | 6.78 | 7.04 | 7.04 | qfq | 17,861,598 | 123,482,241 | 1.29% |
| 2024-11-18 | 6.98 | 7.22 | 6.74 | 6.95 | 6.95 | qfq | 20,673,209 | 144,512,845 | 1.16% |
| 2024-11-15 | 7.14 | 7.19 | 6.85 | 6.87 | 6.87 | qfq | 17,254,478 | 121,508,308 | -3.78% |
| 2024-11-14 | 7.51 | 7.56 | 7.14 | 7.14 | 7.14 | qfq | 19,413,327 | 141,537,875 | -4.80% |
| 2024-11-13 | 7.39 | 7.61 | 7.32 | 7.50 | 7.50 | qfq | 19,986,923 | 149,160,624 | 0.13% |
| 2024-11-12 | 7.87 | 7.93 | 7.39 | 7.49 | 7.49 | qfq | 31,614,463 | 241,507,769 | -3.10% |
| 2024-11-11 | 7.17 | 7.73 | 7.17 | 7.73 | 7.73 | qfq | 31,425,113 | 236,340,871 | 6.62% |
| 2024-11-08 | 7.20 | 7.39 | 7.19 | 7.25 | 7.25 | qfq | 27,271,485 | 198,335,134 | 1.26% |
| 2024-11-07 | 6.83 | 7.16 | 6.80 | 7.16 | 7.16 | qfq | 20,265,841 | 142,275,610 | 3.62% |
| 2024-11-06 | 6.90 | 7.17 | 6.85 | 6.91 | 6.91 | qfq | 27,753,707 | 194,146,742 | 2.22% |
| 2024-11-05 | 6.53 | 6.81 | 6.53 | 6.76 | 6.76 | qfq | 18,522,726 | 124,598,475 | 2.89% |
| 2024-11-04 | 6.38 | 6.62 | 6.34 | 6.57 | 6.57 | qfq | 14,705,066 | 96,198,015 | 2.82% |
| 2024-11-01 | 6.70 | 6.86 | 6.37 | 6.39 | 6.39 | qfq | 23,648,449 | 154,769,530 | -4.20% |
| 2024-10-31 | 6.58 | 6.77 | 6.48 | 6.67 | 6.67 | qfq | 23,492,776 | 156,372,155 | 4.06% |
| 2024-10-30 | 6.40 | 6.61 | 6.35 | 6.41 | 6.41 | qfq | 19,209,490 | 124,101,539 | -1.23% |
| 2024-10-29 | 6.80 | 7.01 | 6.48 | 6.49 | 6.49 | qfq | 26,584,883 | 177,008,095 | -3.71% |
| 2024-10-28 | 6.72 | 6.76 | 6.53 | 6.74 | 6.74 | qfq | 20,820,300 | 138,744,713 | 1.97% |
| 2024-10-25 | 6.27 | 6.69 | 6.27 | 6.61 | 6.61 | qfq | 28,895,289 | 189,185,312 | 5.76% |
| 2024-10-24 | 6.31 | 6.39 | 6.22 | 6.25 | 6.25 | qfq | 14,427,670 | 90,512,883 | -2.65% |
| 2024-10-23 | 6.27 | 6.57 | 6.21 | 6.42 | 6.42 | qfq | 22,076,882 | 141,328,378 | 2.23% |
| 2024-10-22 | 6.27 | 6.32 | 6.10 | 6.28 | 6.28 | qfq | 19,058,206 | 118,201,519 | -0.16% |
| 2024-10-21 | 6.05 | 6.42 | 5.95 | 6.29 | 6.29 | qfq | 29,470,857 | 183,850,903 | 3.62% |
| 2024-10-18 | 5.72 | 6.20 | 5.69 | 6.07 | 6.07 | qfq | 21,793,931 | 129,683,571 | 5.75% |
| 2024-10-17 | 5.83 | 5.92 | 5.74 | 5.74 | 5.74 | qfq | 13,346,609 | 77,918,667 | -1.20% |
| 2024-10-16 | 5.75 | 5.90 | 5.74 | 5.81 | 5.81 | qfq | 17,273,102 | 100,433,396 | -1.36% |
| 2024-10-15 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | qfq | 15,621,173 | 93,494,782 | -2.48% |
| 2024-10-14 | 5.98 | 6.13 | 5.80 | 6.04 | 6.04 | qfq | 17,725,997 | 105,915,841 | 1.85% |
| 2024-10-11 | 6.39 | 6.39 | 5.83 | 5.93 | 5.93 | qfq | 24,622,963 | 148,911,563 | -7.20% |
| 2024-10-10 | 6.45 | 6.70 | 6.28 | 6.39 | 6.39 | qfq | 21,104,063 | 137,021,026 | -0.78% |
| 2024-10-09 | 7.17 | 7.28 | 6.44 | 6.44 | 6.44 | qfq | 40,303,580 | 275,405,192 | -13.90% |
| 2024-10-08 | 7.80 | 7.80 | 6.88 | 7.48 | 7.48 | qfq | 49,558,553 | 363,190,128 | 13.85% |
| 2024-09-30 | 5.94 | 6.74 | 5.92 | 6.57 | 6.57 | qfq | 43,249,102 | 274,217,661 | 16.08% |
| 2024-09-27 | 5.34 | 5.69 | 5.33 | 5.66 | 5.66 | qfq | 17,025,834 | 93,352,846 | 8.22% |
| 2024-09-26 | 5.02 | 5.23 | 5.00 | 5.23 | 5.23 | qfq | 16,405,914 | 84,161,689 | 3.77% |
| 2024-09-25 | 4.96 | 5.15 | 4.95 | 5.04 | 5.04 | qfq | 15,880,878 | 80,400,448 | 2.65% |
| 2024-09-24 | 4.69 | 4.91 | 4.67 | 4.91 | 4.91 | qfq | 14,895,393 | 71,716,940 | 6.05% |
| 2024-09-23 | 4.67 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 4,861,846 | 22,635,256 | -0.86% |
| 2024-09-20 | 4.77 | 4.85 | 4.64 | 4.67 | 4.67 | qfq | 7,705,201 | 36,231,852 | -1.48% |
| 2024-09-19 | 4.59 | 4.77 | 4.56 | 4.74 | 4.74 | qfq | 9,194,797 | 43,151,717 | 3.72% |
| 2024-09-18 | 4.67 | 4.73 | 4.51 | 4.57 | 4.57 | qfq | 6,342,117 | 28,982,102 | -2.35% |
| 2024-09-13 | 4.84 | 4.84 | 4.66 | 4.68 | 4.68 | qfq | 7,908,516 | 37,258,204 | -2.70% |
| 2024-09-12 | 4.77 | 4.96 | 4.77 | 4.81 | 4.81 | qfq | 7,914,562 | 38,446,900 | 0.63% |
| 2024-09-11 | 4.72 | 4.82 | 4.71 | 4.78 | 4.78 | qfq | 7,710,364 | 36,753,881 | 0.84% |
| 2024-09-10 | 4.73 | 4.77 | 4.61 | 4.74 | 4.74 | qfq | 7,649,914 | 35,753,707 | 0.85% |
| 2024-09-09 | 4.69 | 4.76 | 4.65 | 4.70 | 4.70 | qfq | 5,315,691 | 25,019,278 | -0.42% |
| 2024-09-06 | 4.86 | 4.88 | 4.71 | 4.72 | 4.72 | qfq | 7,650,513 | 36,444,148 | -3.08% |
| 2024-09-05 | 4.81 | 4.92 | 4.79 | 4.87 | 4.87 | qfq | 7,088,784 | 34,516,598 | 1.88% |
| 2024-09-04 | 4.74 | 4.88 | 4.73 | 4.78 | 4.78 | qfq | 7,217,511 | 34,743,574 | -0.42% |
| 2024-09-03 | 4.78 | 4.87 | 4.72 | 4.80 | 4.80 | qfq | 7,404,588 | 35,461,113 | 0.42% |
| 2024-09-02 | 5.00 | 5.03 | 4.77 | 4.78 | 4.78 | qfq | 9,069,041 | 44,276,611 | -4.21% |
| 2024-08-30 | 4.86 | 5.07 | 4.86 | 4.99 | 4.99 | qfq | 9,516,647 | 47,560,386 | 1.84% |
| 2024-08-29 | 4.77 | 4.94 | 4.73 | 4.90 | 4.90 | qfq | 8,359,152 | 40,599,160 | 2.73% |
| 2024-08-28 | 4.77 | 4.86 | 4.72 | 4.77 | 4.77 | qfq | 5,809,174 | 27,833,027 | 0.00% |
| 2024-08-27 | 4.87 | 4.88 | 4.74 | 4.77 | 4.77 | qfq | 7,182,804 | 34,412,332 | -2.05% |
| 2024-08-26 | 4.79 | 4.93 | 4.76 | 4.87 | 4.87 | qfq | 7,606,690 | 37,045,249 | 2.31% |
| 2024-08-23 | 4.83 | 4.83 | 4.72 | 4.76 | 4.76 | qfq | 5,037,972 | 24,015,877 | -1.04% |
| 2024-08-22 | 4.86 | 4.92 | 4.80 | 4.81 | 4.81 | qfq | 7,265,486 | 35,302,894 | -1.43% |
| 2024-08-21 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | qfq | 6,647,953 | 32,328,354 | 0.62% |
| 2024-08-20 | 5.10 | 5.10 | 4.83 | 4.85 | 4.85 | qfq | 10,417,707 | 51,380,669 | -3.77% |
| 2024-08-19 | 5.12 | 5.17 | 5.03 | 5.04 | 5.04 | qfq | 6,669,002 | 33,988,669 | -1.56% |
| 2024-08-16 | 5.25 | 5.32 | 5.12 | 5.12 | 5.12 | qfq | 8,268,763 | 42,789,416 | -2.85% |
| 2024-08-15 | 5.16 | 5.31 | 5.11 | 5.27 | 5.27 | qfq | 9,291,059 | 48,614,156 | 2.13% |
| 2024-08-14 | 5.25 | 5.35 | 5.15 | 5.16 | 5.16 | qfq | 6,507,853 | 33,871,505 | -1.90% |
| 2024-08-13 | 5.25 | 5.31 | 5.12 | 5.26 | 5.26 | qfq | 7,779,017 | 40,512,517 | 0.57% |
| 2024-08-12 | 5.24 | 5.34 | 5.20 | 5.23 | 5.23 | qfq | 11,237,250 | 59,017,350 | -3.33% |
| 2024-08-09 | 5.61 | 5.61 | 5.40 | 5.41 | 5.41 | qfq | 8,888,215 | 48,822,526 | -2.70% |
| 2024-08-08 | 5.61 | 5.63 | 5.47 | 5.56 | 5.56 | qfq | 10,079,054 | 55,887,379 | -1.07% |
| 2024-08-07 | 5.60 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 9,613,658 | 53,862,662 | -0.18% |
| 2024-08-06 | 5.59 | 5.70 | 5.54 | 5.63 | 5.63 | qfq | 12,741,817 | 71,708,535 | 3.68% |
| 2024-08-05 | 5.66 | 5.75 | 5.43 | 5.43 | 5.43 | qfq | 11,699,344 | 65,322,959 | -4.06% |
| 2024-08-02 | 5.61 | 5.82 | 5.58 | 5.66 | 5.66 | qfq | 13,925,332 | 79,255,249 | 1.07% |
| 2024-08-01 | 5.60 | 5.72 | 5.55 | 5.60 | 5.60 | qfq | 11,489,754 | 64,625,643 | 0.18% |
| 2024-07-31 | 5.26 | 5.60 | 5.23 | 5.59 | 5.59 | qfq | 13,551,577 | 74,312,510 | 5.87% |
| 2024-07-30 | 5.24 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 8,085,580 | 42,664,372 | 0.19% |
| 2024-07-29 | 5.21 | 5.28 | 5.08 | 5.27 | 5.27 | qfq | 10,771,973 | 56,157,157 | 1.74% |
| 2024-07-26 | 5.15 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 7,639,638 | 39,613,457 | 0.39% |
| 2024-07-25 | 5.00 | 5.24 | 4.98 | 5.16 | 5.14 | qfq | 11,785,822 | 60,576,407 | 2.38% |
| 2024-07-24 | 5.18 | 5.21 | 5.00 | 5.04 | 5.02 | qfq | 10,118,227 | 51,367,934 | -2.70% |
| 2024-07-23 | 5.30 | 5.37 | 5.17 | 5.18 | 5.15 | qfq | 7,963,222 | 42,056,185 | -2.45% |
| 2024-07-22 | 5.32 | 5.38 | 5.25 | 5.31 | 5.28 | qfq | 8,015,736 | 42,636,078 | 0.00% |
| 2024-07-19 | 5.24 | 5.37 | 5.19 | 5.31 | 5.28 | qfq | 12,078,380 | 63,867,413 | 0.76% |
| 2024-07-18 | 5.30 | 5.31 | 5.12 | 5.27 | 5.24 | qfq | 11,470,219 | 59,918,680 | -0.75% |
| 2024-07-17 | 5.36 | 5.45 | 5.29 | 5.31 | 5.28 | qfq | 10,001,324 | 53,537,073 | -0.38% |
| 2024-07-16 | 5.36 | 5.39 | 5.28 | 5.33 | 5.30 | qfq | 7,946,127 | 42,363,632 | -0.56% |
| 2024-07-15 | 5.55 | 5.56 | 5.33 | 5.36 | 5.33 | qfq | 9,019,122 | 48,807,344 | -3.60% |
| 2024-07-12 | 5.64 | 5.68 | 5.55 | 5.56 | 5.53 | qfq | 9,201,790 | 51,718,497 | -1.24% |
| 2024-07-11 | 5.48 | 5.67 | 5.45 | 5.63 | 5.60 | qfq | 11,928,895 | 66,678,085 | 5.04% |
| 2024-07-10 | 5.42 | 5.58 | 5.36 | 5.36 | 5.33 | qfq | 8,577,903 | 46,726,484 | -1.83% |
| 2024-07-09 | 5.43 | 5.51 | 5.32 | 5.46 | 5.43 | qfq | 9,037,236 | 48,995,935 | 0.55% |
| 2024-07-08 | 5.65 | 5.65 | 5.40 | 5.43 | 5.40 | qfq | 8,169,653 | 44,834,129 | -4.06% |
| 2024-07-05 | 5.64 | 5.70 | 5.51 | 5.66 | 5.63 | qfq | 8,834,526 | 49,700,260 | 0.53% |
| 2024-07-04 | 5.86 | 5.89 | 5.62 | 5.63 | 5.60 | qfq | 8,202,780 | 46,836,788 | -3.92% |
| 2024-07-03 | 5.91 | 5.98 | 5.83 | 5.86 | 5.83 | qfq | 6,625,113 | 39,062,409 | -0.51% |
| 2024-07-02 | 5.94 | 6.00 | 5.85 | 5.89 | 5.86 | qfq | 7,758,967 | 45,885,544 | -0.84% |
| 2024-07-01 | 5.99 | 6.07 | 5.77 | 5.94 | 5.91 | qfq | 10,447,445 | 61,553,102 | -1.00% |
| 2024-06-28 | 6.05 | 6.18 | 5.99 | 6.00 | 5.97 | qfq | 7,552,472 | 46,025,683 | -0.66% |
| 2024-06-27 | 6.17 | 6.21 | 6.02 | 6.04 | 6.01 | qfq | 7,378,875 | 45,104,192 | -2.42% |
| 2024-06-26 | 6.00 | 6.20 | 5.93 | 6.19 | 6.16 | qfq | 10,008,420 | 60,895,299 | 2.65% |
| 2024-06-25 | 6.05 | 6.09 | 5.95 | 6.03 | 6.00 | qfq | 6,944,469 | 41,821,521 | 0.17% |
| 2024-06-24 | 6.24 | 6.30 | 5.99 | 6.02 | 5.99 | qfq | 8,668,449 | 52,780,245 | -4.75% |
| 2024-06-21 | 6.44 | 6.50 | 6.31 | 6.32 | 6.29 | qfq | 7,766,304 | 49,623,153 | -1.86% |
| 2024-06-20 | 6.60 | 6.61 | 6.43 | 6.44 | 6.41 | qfq | 9,081,580 | 59,188,302 | -1.98% |
| 2024-06-19 | 6.78 | 6.78 | 6.56 | 6.57 | 6.54 | qfq | 6,909,130 | 45,769,217 | -2.38% |
| 2024-06-18 | 6.57 | 6.77 | 6.56 | 6.73 | 6.70 | qfq | 8,899,175 | 59,759,134 | 1.97% |
| 2024-06-17 | 6.63 | 6.69 | 6.48 | 6.60 | 6.57 | qfq | 6,309,938 | 41,663,507 | -0.45% |
| 2024-06-14 | 6.74 | 6.75 | 6.56 | 6.63 | 6.60 | qfq | 8,790,310 | 58,302,981 | -2.21% |
| 2024-06-13 | 6.68 | 6.85 | 6.56 | 6.78 | 6.75 | qfq | 11,459,938 | 76,985,096 | 1.80% |
| 2024-06-12 | 6.64 | 6.71 | 6.58 | 6.66 | 6.63 | qfq | 6,597,460 | 43,978,617 | 0.15% |
| 2024-06-11 | 6.58 | 6.66 | 6.39 | 6.65 | 6.62 | qfq | 8,759,034 | 57,283,271 | 0.91% |
| 2024-06-07 | 6.52 | 6.63 | 6.45 | 6.59 | 6.56 | qfq | 10,072,724 | 65,905,301 | 2.33% |
| 2024-06-06 | 6.80 | 6.84 | 6.35 | 6.44 | 6.41 | qfq | 17,543,902 | 114,263,592 | -5.43% |
| 2024-06-05 | 6.93 | 6.96 | 6.81 | 6.81 | 6.78 | qfq | 6,948,898 | 47,773,671 | -1.73% |
| 2024-06-04 | 7.08 | 7.08 | 6.85 | 6.93 | 6.90 | qfq | 10,008,203 | 69,253,382 | -2.26% |
| 2024-06-03 | 7.32 | 7.32 | 7.02 | 7.09 | 7.06 | qfq | 10,685,381 | 76,197,591 | -3.27% |
| 2024-05-31 | 7.30 | 7.46 | 7.30 | 7.33 | 7.29 | qfq | 11,615,531 | 85,564,667 | -0.81% |
| 2024-05-30 | 7.59 | 7.70 | 7.37 | 7.39 | 7.35 | qfq | 27,093,744 | 204,134,703 | 3.21% |
| 2024-05-29 | 7.06 | 7.33 | 7.05 | 7.16 | 7.13 | qfq | 12,097,843 | 87,387,288 | 1.42% |
| 2024-05-28 | 7.11 | 7.21 | 7.06 | 7.06 | 7.03 | qfq | 8,398,613 | 59,759,580 | -1.26% |
| 2024-05-27 | 7.31 | 7.34 | 6.96 | 7.15 | 7.12 | qfq | 15,313,529 | 108,459,587 | -1.92% |
| 2024-05-24 | 7.52 | 7.57 | 7.29 | 7.29 | 7.25 | qfq | 13,267,811 | 98,040,002 | -3.32% |
| 2024-05-23 | 7.76 | 7.79 | 7.52 | 7.54 | 7.50 | qfq | 13,157,350 | 100,078,996 | -3.33% |
| 2024-05-22 | 7.54 | 7.84 | 7.53 | 7.80 | 7.76 | qfq | 17,283,523 | 133,249,164 | 3.59% |
| 2024-05-21 | 7.70 | 7.72 | 7.48 | 7.53 | 7.49 | qfq | 11,086,088 | 83,645,076 | -2.33% |
| 2024-05-20 | 7.72 | 7.90 | 7.68 | 7.71 | 7.67 | qfq | 12,646,931 | 98,289,266 | -1.15% |
| 2024-05-17 | 7.61 | 7.80 | 7.44 | 7.80 | 7.76 | qfq | 15,898,042 | 121,494,459 | 3.45% |
| 2024-05-16 | 7.55 | 7.65 | 7.52 | 7.54 | 7.50 | qfq | 9,605,527 | 72,882,605 | 0.00% |
| 2024-05-15 | 7.64 | 7.64 | 7.47 | 7.54 | 7.50 | qfq | 9,977,225 | 75,308,859 | -1.18% |
| 2024-05-14 | 7.86 | 7.90 | 7.59 | 7.63 | 7.59 | qfq | 15,902,537 | 121,978,373 | -1.93% |
| 2024-05-13 | 8.05 | 8.05 | 7.75 | 7.78 | 7.74 | qfq | 17,291,884 | 135,594,169 | -3.95% |
| 2024-05-10 | 8.38 | 8.39 | 8.06 | 8.10 | 8.06 | qfq | 20,896,333 | 170,138,662 | -3.34% |
| 2024-05-09 | 8.14 | 8.47 | 8.13 | 8.38 | 8.34 | qfq | 17,218,099 | 143,904,296 | 2.95% |
| 2024-05-08 | 8.42 | 8.44 | 8.12 | 8.14 | 8.10 | qfq | 17,336,763 | 142,852,900 | -3.33% |
| 2024-05-07 | 8.33 | 8.44 | 8.20 | 8.42 | 8.38 | qfq | 17,797,064 | 148,380,642 | 1.81% |
| 2024-05-06 | 8.12 | 8.37 | 8.12 | 8.27 | 8.23 | qfq | 17,755,962 | 147,178,830 | 2.35% |
| 2024-04-30 | 8.41 | 8.46 | 8.04 | 8.08 | 8.04 | qfq | 21,078,392 | 172,101,793 | -4.27% |
| 2024-04-29 | 8.22 | 8.55 | 8.15 | 8.44 | 8.40 | qfq | 24,935,862 | 208,844,664 | 2.43% |
| 2024-04-26 | 8.26 | 8.35 | 8.06 | 8.24 | 8.20 | qfq | 27,709,949 | 227,687,180 | 0.61% |
| 2024-04-25 | 8.46 | 8.47 | 7.86 | 8.19 | 8.15 | qfq | 38,022,095 | 311,978,902 | -9.90% |
| 2024-04-24 | 8.96 | 9.10 | 8.84 | 9.09 | 9.05 | qfq | 13,463,224 | 121,451,363 | 1.22% |
| 2024-04-23 | 9.05 | 9.16 | 8.94 | 8.98 | 8.94 | qfq | 10,945,088 | 98,678,000 | -0.77% |
| 2024-04-22 | 9.13 | 9.22 | 8.89 | 9.05 | 9.01 | qfq | 12,136,116 | 110,167,613 | -1.31% |
| 2024-04-19 | 9.30 | 9.45 | 9.13 | 9.17 | 9.13 | qfq | 14,388,686 | 133,004,509 | -2.45% |
| 2024-04-18 | 9.22 | 9.58 | 9.05 | 9.40 | 9.35 | qfq | 18,343,672 | 171,399,916 | 1.51% |
| 2024-04-17 | 8.98 | 9.29 | 8.95 | 9.26 | 9.22 | qfq | 17,641,008 | 162,037,902 | 5.23% |
| 2024-04-16 | 9.50 | 9.50 | 8.77 | 8.80 | 8.76 | qfq | 22,316,919 | 202,364,424 | -7.56% |
| 2024-04-15 | 9.81 | 9.93 | 9.39 | 9.52 | 9.47 | qfq | 18,952,660 | 182,309,560 | -3.55% |
| 2024-04-12 | 10.20 | 10.20 | 9.87 | 9.87 | 9.82 | qfq | 15,679,534 | 156,466,541 | -2.57% |
| 2024-04-11 | 10.10 | 10.31 | 10.04 | 10.13 | 10.08 | qfq | 11,117,463 | 113,079,537 | -0.59% |
| 2024-04-10 | 10.46 | 10.49 | 10.04 | 10.19 | 10.14 | qfq | 17,455,685 | 178,301,090 | -3.14% |
| 2024-04-09 | 10.18 | 10.53 | 10.18 | 10.52 | 10.47 | qfq | 13,978,297 | 146,014,235 | 2.53% |
| 2024-04-08 | 10.69 | 10.82 | 10.25 | 10.26 | 10.21 | qfq | 18,181,689 | 190,170,035 | -4.82% |
| 2024-04-03 | 10.57 | 10.89 | 10.35 | 10.78 | 10.73 | qfq | 25,047,490 | 265,729,499 | 1.03% |
| 2024-04-02 | 10.50 | 10.89 | 10.40 | 10.67 | 10.62 | qfq | 28,492,653 | 304,062,101 | 1.33% |
| 2024-04-01 | 10.36 | 10.57 | 10.29 | 10.53 | 10.48 | qfq | 17,553,292 | 183,547,308 | 2.43% |
| 2024-03-29 | 10.39 | 10.49 | 10.09 | 10.28 | 10.23 | qfq | 18,021,220 | 184,938,867 | -0.96% |
| 2024-03-28 | 9.94 | 10.51 | 9.90 | 10.38 | 10.33 | qfq | 25,807,984 | 264,619,196 | 5.27% |
| 2024-03-27 | 10.35 | 10.35 | 9.86 | 9.86 | 9.81 | qfq | 20,650,067 | 208,099,351 | -5.19% |
| 2024-03-26 | 10.32 | 10.48 | 10.16 | 10.40 | 10.35 | qfq | 20,145,455 | 208,482,532 | 0.58% |
| 2024-03-25 | 10.75 | 10.93 | 10.33 | 10.34 | 10.29 | qfq | 22,880,285 | 243,138,625 | -4.52% |
| 2024-03-22 | 11.20 | 11.23 | 10.79 | 10.83 | 10.78 | qfq | 33,772,344 | 369,297,066 | -4.16% |
| 2024-03-21 | 11.00 | 11.66 | 10.75 | 11.30 | 11.25 | qfq | 49,650,413 | 554,670,516 | 3.96% |
| 2024-03-20 | 10.98 | 11.07 | 10.75 | 10.87 | 10.82 | qfq | 28,363,364 | 308,601,249 | -0.28% |
| 2024-03-19 | 11.22 | 11.29 | 10.82 | 10.90 | 10.85 | qfq | 41,518,103 | 455,523,741 | -3.02% |
| 2024-03-18 | 10.42 | 11.25 | 10.37 | 11.24 | 11.19 | qfq | 63,983,609 | 691,943,195 | 6.84% |
| 2024-03-15 | 10.98 | 10.98 | 10.11 | 10.52 | 10.47 | qfq | 70,806,066 | 741,767,000 | -14.89% |
| 2024-03-14 | 12.63 | 12.91 | 12.16 | 12.36 | 12.30 | qfq | 26,155,487 | 326,297,965 | -3.81% |
| 2024-03-13 | 13.05 | 13.10 | 12.67 | 12.85 | 12.79 | qfq | 32,753,794 | 422,440,471 | -0.54% |
| 2024-03-12 | 12.28 | 13.10 | 12.16 | 12.92 | 12.86 | qfq | 41,025,697 | 519,981,985 | 5.47% |
| 2024-03-11 | 11.98 | 12.33 | 11.96 | 12.25 | 12.19 | qfq | 29,030,182 | 352,631,105 | 3.38% |
| 2024-03-08 | 11.67 | 11.95 | 11.54 | 11.85 | 11.79 | qfq | 19,676,639 | 231,301,757 | 2.07% |
| 2024-03-07 | 12.04 | 12.17 | 11.58 | 11.61 | 11.55 | qfq | 17,860,061 | 212,152,287 | -3.89% |
| 2024-03-06 | 11.82 | 12.39 | 11.73 | 12.08 | 12.02 | qfq | 15,092,335 | 181,886,115 | 2.11% |
| 2024-03-05 | 12.23 | 12.25 | 11.79 | 11.83 | 11.77 | qfq | 11,935,684 | 143,763,983 | -3.35% |
| 2024-03-04 | 12.16 | 12.31 | 11.95 | 12.24 | 12.18 | qfq | 12,178,211 | 147,838,770 | 0.16% |
| 2024-03-01 | 12.25 | 12.36 | 11.95 | 12.22 | 12.16 | qfq | 14,095,179 | 171,459,618 | 0.33% |
| 2024-02-29 | 11.47 | 12.20 | 11.46 | 12.18 | 12.12 | qfq | 13,412,716 | 159,704,185 | 4.91% |
| 2024-02-28 | 12.45 | 12.62 | 11.61 | 11.61 | 11.55 | qfq | 21,195,801 | 258,010,721 | -5.30% |
| 2024-02-27 | 11.81 | 12.27 | 11.75 | 12.26 | 12.20 | qfq | 15,547,367 | 186,943,879 | 2.94% |
| 2024-02-26 | 11.80 | 12.14 | 11.58 | 11.91 | 11.85 | qfq | 20,618,120 | 244,086,743 | -2.38% |
| 2024-02-23 | 12.09 | 12.25 | 11.82 | 12.20 | 12.14 | qfq | 10,176,935 | 122,519,918 | 1.50% |
| 2024-02-22 | 11.76 | 12.13 | 11.68 | 12.02 | 11.96 | qfq | 10,370,272 | 124,084,746 | 2.47% |
| 2024-02-21 | 11.64 | 12.12 | 11.44 | 11.73 | 11.67 | qfq | 11,351,837 | 134,913,992 | 0.69% |
| 2024-02-20 | 11.60 | 11.67 | 11.38 | 11.65 | 11.59 | qfq | 11,287,956 | 129,984,953 | 0.17% |
| 2024-02-19 | 12.33 | 12.46 | 11.48 | 11.63 | 11.57 | qfq | 18,428,216 | 217,233,200 | -5.52% |
| 2024-02-08 | 10.95 | 12.37 | 10.91 | 12.31 | 12.25 | qfq | 17,486,675 | 207,460,458 | 12.42% |
| 2024-02-07 | 10.36 | 11.01 | 10.25 | 10.95 | 10.90 | qfq | 17,699,529 | 190,671,630 | 6.83% |
| 2024-02-06 | 9.60 | 10.53 | 9.25 | 10.25 | 10.20 | qfq | 18,576,744 | 183,506,137 | 5.45% |
| 2024-02-05 | 10.60 | 10.63 | 9.46 | 9.72 | 9.67 | qfq | 19,669,711 | 195,142,794 | -8.65% |
| 2024-02-02 | 11.30 | 11.46 | 10.30 | 10.64 | 10.59 | qfq | 15,236,138 | 165,495,654 | -5.92% |
| 2024-02-01 | 11.38 | 11.65 | 11.15 | 11.31 | 11.26 | qfq | 13,137,402 | 149,708,794 | -1.39% |
| 2024-01-31 | 12.00 | 12.35 | 11.40 | 11.47 | 11.41 | qfq | 13,778,871 | 162,259,157 | -5.36% |
| 2024-01-30 | 12.25 | 12.54 | 12.11 | 12.12 | 12.06 | qfq | 12,337,780 | 152,291,609 | -1.54% |
| 2024-01-29 | 13.00 | 13.03 | 12.20 | 12.31 | 12.25 | qfq | 13,979,875 | 174,730,447 | -4.72% |
| 2024-01-26 | 13.38 | 13.43 | 12.89 | 12.92 | 12.86 | qfq | 11,166,828 | 146,241,209 | -3.73% |
| 2024-01-25 | 13.15 | 13.53 | 12.87 | 13.42 | 13.36 | qfq | 12,592,698 | 166,960,081 | 2.21% |
| 2024-01-24 | 13.56 | 13.71 | 12.65 | 13.13 | 13.07 | qfq | 14,023,314 | 182,832,305 | -2.31% |
| 2024-01-23 | 13.04 | 13.74 | 13.02 | 13.44 | 13.37 | qfq | 17,054,637 | 229,610,022 | 3.07% |
| 2024-01-22 | 14.77 | 14.77 | 12.88 | 13.04 | 12.98 | qfq | 20,273,042 | 276,963,976 | -11.65% |
| 2024-01-19 | 15.25 | 15.30 | 14.74 | 14.76 | 14.69 | qfq | 4,841,334 | 72,524,499 | -2.89% |
| 2024-01-18 | 15.04 | 15.32 | 14.66 | 15.20 | 15.13 | qfq | 7,430,160 | 111,472,728 | 0.40% |
| 2024-01-17 | 15.90 | 15.93 | 15.12 | 15.14 | 15.07 | qfq | 7,238,395 | 111,841,885 | -5.02% |
| 2024-01-16 | 15.46 | 16.05 | 15.35 | 15.94 | 15.86 | qfq | 7,705,225 | 122,136,016 | 2.71% |
| 2024-01-15 | 15.75 | 15.87 | 15.23 | 15.52 | 15.44 | qfq | 7,341,532 | 114,343,346 | -1.96% |
| 2024-01-12 | 15.90 | 16.37 | 15.80 | 15.83 | 15.75 | qfq | 9,712,463 | 156,082,345 | -0.81% |
| 2024-01-11 | 15.40 | 16.10 | 15.39 | 15.96 | 15.88 | qfq | 7,139,030 | 112,993,211 | 3.84% |
| 2024-01-10 | 15.29 | 15.69 | 15.01 | 15.37 | 15.30 | qfq | 4,617,727 | 71,151,996 | 0.33% |
| 2024-01-09 | 14.88 | 15.48 | 14.88 | 15.32 | 15.25 | qfq | 5,550,908 | 84,573,746 | 3.30% |
| 2024-01-08 | 15.53 | 15.69 | 14.80 | 14.83 | 14.76 | qfq | 7,708,894 | 116,639,818 | -5.00% |
| 2024-01-05 | 16.01 | 16.21 | 15.58 | 15.61 | 15.53 | qfq | 5,335,319 | 84,486,974 | -2.80% |
| 2024-01-04 | 16.29 | 16.36 | 15.96 | 16.06 | 15.98 | qfq | 3,877,844 | 62,240,556 | -1.11% |
| 2024-01-03 | 16.40 | 16.52 | 16.20 | 16.24 | 16.16 | qfq | 4,048,741 | 66,096,257 | -1.16% |
| 2024-01-02 | 16.88 | 16.96 | 16.40 | 16.43 | 16.35 | qfq | 6,943,358 | 114,813,370 | -2.78% |
| 2023-12-29 | 16.64 | 16.96 | 16.55 | 16.90 | 16.82 | qfq | 5,155,806 | 86,689,452 | 1.68% |
| 2023-12-28 | 15.85 | 16.85 | 15.65 | 16.62 | 16.54 | qfq | 8,491,851 | 140,114,953 | 5.19% |
| 2023-12-27 | 15.70 | 15.82 | 15.59 | 15.80 | 15.72 | qfq | 3,852,320 | 60,461,192 | 0.13% |
| 2023-12-26 | 15.78 | 15.90 | 15.70 | 15.78 | 15.70 | qfq | 2,789,984 | 44,016,044 | -0.38% |
| 2023-12-25 | 15.90 | 16.28 | 15.75 | 15.84 | 15.76 | qfq | 3,824,369 | 60,926,994 | -0.88% |
| 2023-12-22 | 16.07 | 16.25 | 15.61 | 15.98 | 15.90 | qfq | 5,932,749 | 94,480,671 | 0.06% |
| 2023-12-21 | 15.70 | 16.19 | 15.56 | 15.97 | 15.89 | qfq | 5,982,925 | 95,027,440 | 1.72% |
| 2023-12-20 | 16.06 | 16.09 | 15.66 | 15.70 | 15.62 | qfq | 4,697,834 | 74,269,759 | -1.94% |
| 2023-12-19 | 15.90 | 16.16 | 15.89 | 16.01 | 15.93 | qfq | 3,556,721 | 57,034,136 | 0.57% |
| 2023-12-18 | 16.16 | 16.21 | 15.85 | 15.92 | 15.84 | qfq | 5,195,432 | 83,010,475 | -1.30% |
| 2023-12-15 | 16.46 | 16.54 | 16.09 | 16.13 | 16.05 | qfq | 5,034,807 | 81,925,537 | -1.35% |
| 2023-12-14 | 16.53 | 16.59 | 16.27 | 16.35 | 16.27 | qfq | 4,516,879 | 74,036,268 | -0.49% |
| 2023-12-13 | 16.57 | 16.70 | 16.39 | 16.43 | 16.35 | qfq | 4,181,872 | 69,145,566 | -0.79% |
| 2023-12-12 | 16.99 | 17.07 | 16.53 | 16.56 | 16.48 | qfq | 4,672,277 | 78,166,029 | -2.53% |
| 2023-12-11 | 16.53 | 17.04 | 16.35 | 16.99 | 16.91 | qfq | 5,007,024 | 83,885,926 | 1.19% |
| 2023-12-08 | 16.63 | 16.80 | 16.59 | 16.79 | 16.71 | qfq | 4,719,281 | 78,796,971 | 0.96% |
| 2023-12-07 | 16.53 | 16.74 | 16.33 | 16.63 | 16.55 | qfq | 4,414,212 | 73,042,725 | 0.85% |
| 2023-12-06 | 16.57 | 16.75 | 16.41 | 16.49 | 16.41 | qfq | 4,683,519 | 77,606,885 | -0.06% |
| 2023-12-05 | 17.00 | 17.00 | 16.48 | 16.50 | 16.42 | qfq | 5,679,638 | 94,883,972 | -2.65% |
| 2023-12-04 | 17.06 | 17.10 | 16.86 | 16.95 | 16.87 | qfq | 3,560,432 | 60,445,502 | -0.47% |
| 2023-12-01 | 17.00 | 17.20 | 16.93 | 17.03 | 16.95 | qfq | 3,688,598 | 62,865,627 | -0.82% |
| 2023-11-30 | 17.24 | 17.38 | 16.96 | 17.17 | 17.09 | qfq | 3,723,300 | 63,763,874 | -1.04% |
| 2023-11-29 | 17.20 | 17.65 | 17.06 | 17.35 | 17.27 | qfq | 5,894,776 | 102,600,009 | 0.99% |
| 2023-11-28 | 17.17 | 17.48 | 17.00 | 17.18 | 17.10 | qfq | 5,655,230 | 97,641,988 | 0.35% |
| 2023-11-27 | 17.30 | 17.37 | 16.59 | 17.12 | 17.04 | qfq | 10,415,473 | 176,148,682 | -1.61% |
| 2023-11-24 | 18.03 | 18.17 | 17.34 | 17.40 | 17.32 | qfq | 10,668,178 | 187,239,080 | -3.87% |
| 2023-11-23 | 17.90 | 18.35 | 17.84 | 18.10 | 18.01 | qfq | 8,677,923 | 157,169,163 | 1.29% |
| 2023-11-22 | 18.88 | 19.02 | 17.87 | 17.87 | 17.78 | qfq | 11,221,876 | 205,715,579 | -5.90% |
| 2023-11-21 | 19.23 | 19.45 | 18.77 | 18.99 | 18.90 | qfq | 13,917,968 | 266,002,781 | -0.11% |
| 2023-11-20 | 18.48 | 19.29 | 17.81 | 19.01 | 18.92 | qfq | 17,287,295 | 320,543,227 | 2.87% |
| 2023-11-17 | 18.38 | 18.64 | 18.28 | 18.48 | 18.39 | qfq | 5,765,632 | 106,591,107 | 0.54% |
| 2023-11-16 | 18.50 | 18.65 | 18.36 | 18.38 | 18.29 | qfq | 5,393,057 | 99,624,749 | -0.70% |
| 2023-11-15 | 18.78 | 18.90 | 18.44 | 18.51 | 18.42 | qfq | 6,500,390 | 120,882,211 | -1.17% |
| 2023-11-14 | 18.64 | 18.97 | 18.49 | 18.73 | 18.64 | qfq | 5,198,262 | 97,383,758 | 0.70% |
| 2023-11-13 | 18.38 | 18.65 | 18.25 | 18.60 | 18.51 | qfq | 5,244,162 | 96,616,203 | 1.58% |
| 2023-11-10 | 18.13 | 18.40 | 18.04 | 18.31 | 18.22 | qfq | 4,220,515 | 77,036,662 | 0.33% |
| 2023-11-09 | 18.44 | 18.62 | 18.17 | 18.25 | 18.16 | qfq | 5,315,643 | 97,517,784 | -0.76% |
| 2023-11-08 | 18.51 | 18.60 | 18.31 | 18.39 | 18.30 | qfq | 4,566,591 | 84,238,011 | -0.33% |
| 2023-11-07 | 18.65 | 18.65 | 18.20 | 18.45 | 18.36 | qfq | 4,476,477 | 82,255,752 | -0.86% |
| 2023-11-06 | 18.00 | 18.79 | 18.00 | 18.61 | 18.52 | qfq | 8,387,002 | 155,092,813 | 3.39% |
| 2023-11-03 | 17.56 | 18.30 | 17.52 | 18.00 | 17.91 | qfq | 5,548,724 | 99,998,728 | 2.74% |
| 2023-11-02 | 18.09 | 18.15 | 17.47 | 17.52 | 17.44 | qfq | 5,221,827 | 92,298,299 | -2.67% |
| 2023-11-01 | 18.43 | 18.50 | 17.94 | 18.00 | 17.91 | qfq | 5,570,447 | 100,722,829 | -1.26% |
| 2023-10-31 | 18.97 | 18.97 | 18.13 | 18.23 | 18.14 | qfq | 8,361,447 | 154,165,981 | -3.90% |
| 2023-10-30 | 18.78 | 19.12 | 18.61 | 18.97 | 18.88 | qfq | 8,135,360 | 153,154,595 | 0.00% |
| 2023-10-27 | 18.52 | 19.16 | 18.38 | 18.97 | 18.88 | qfq | 9,232,573 | 173,748,288 | 2.10% |
| 2023-10-26 | 18.10 | 18.83 | 17.88 | 18.58 | 18.49 | qfq | 10,691,367 | 196,947,882 | 2.09% |
| 2023-10-25 | 18.27 | 18.56 | 18.16 | 18.20 | 18.11 | qfq | 8,418,031 | 154,568,297 | 0.17% |
| 2023-10-24 | 18.08 | 18.57 | 18.05 | 18.17 | 18.08 | qfq | 12,516,236 | 229,160,959 | 0.55% |
| 2023-10-23 | 17.92 | 18.25 | 17.75 | 18.07 | 17.98 | qfq | 7,550,602 | 136,111,635 | -0.11% |
| 2023-10-20 | 17.83 | 18.17 | 17.76 | 18.09 | 18.00 | qfq | 6,917,663 | 124,662,858 | 1.06% |
| 2023-10-19 | 18.09 | 18.27 | 17.89 | 17.90 | 17.81 | qfq | 4,424,087 | 79,731,064 | -1.38% |
| 2023-10-18 | 18.53 | 18.53 | 18.06 | 18.15 | 18.06 | qfq | 4,886,043 | 88,847,623 | -1.31% |
| 2023-10-17 | 17.84 | 18.64 | 17.73 | 18.39 | 18.30 | qfq | 14,255,464 | 260,406,687 | 3.20% |
| 2023-10-16 | 17.86 | 18.55 | 17.79 | 17.82 | 17.73 | qfq | 16,416,297 | 298,378,893 | 2.06% |
| 2023-10-13 | 17.45 | 17.59 | 17.28 | 17.46 | 17.38 | qfq | 4,712,885 | 82,098,279 | -0.11% |
| 2023-10-12 | 17.40 | 17.65 | 17.15 | 17.48 | 17.40 | qfq | 5,660,483 | 98,660,377 | 1.63% |
| 2023-10-11 | 17.39 | 17.66 | 17.12 | 17.20 | 17.12 | qfq | 4,303,686 | 74,622,607 | -1.09% |
| 2023-10-10 | 17.51 | 17.68 | 17.26 | 17.39 | 17.31 | qfq | 4,621,008 | 80,697,733 | -0.34% |
| 2023-10-09 | 18.01 | 18.09 | 17.40 | 17.45 | 17.37 | qfq | 7,155,329 | 125,962,250 | -3.11% |
| 2023-09-28 | 17.66 | 18.18 | 17.66 | 18.01 | 17.92 | qfq | 8,173,228 | 146,809,499 | 1.52% |
| 2023-09-27 | 17.04 | 17.88 | 16.96 | 17.74 | 17.65 | qfq | 8,916,335 | 157,226,693 | 3.74% |
| 2023-09-26 | 16.71 | 17.29 | 16.63 | 17.10 | 17.02 | qfq | 7,797,468 | 132,880,584 | 3.20% |
| 2023-09-25 | 16.20 | 16.78 | 16.11 | 16.57 | 16.49 | qfq | 5,848,723 | 96,240,592 | 2.09% |
| 2023-09-22 | 15.96 | 16.28 | 15.86 | 16.23 | 16.15 | qfq | 4,058,271 | 65,556,176 | 2.14% |
| 2023-09-21 | 16.14 | 16.16 | 15.81 | 15.89 | 15.81 | qfq | 2,918,883 | 46,603,558 | -1.24% |
| 2023-09-20 | 16.24 | 16.37 | 16.08 | 16.09 | 16.01 | qfq | 2,467,834 | 39,933,003 | -1.17% |
| 2023-09-19 | 16.80 | 16.80 | 16.24 | 16.28 | 16.20 | qfq | 3,849,725 | 63,032,781 | -2.40% |
| 2023-09-18 | 16.11 | 16.86 | 16.00 | 16.68 | 16.60 | qfq | 5,505,588 | 91,083,796 | 3.35% |
| 2023-09-15 | 16.39 | 16.56 | 16.07 | 16.14 | 16.06 | qfq | 4,021,529 | 65,047,327 | -1.16% |
| 2023-09-14 | 16.71 | 16.78 | 16.23 | 16.33 | 16.25 | qfq | 3,520,285 | 57,748,616 | -1.98% |
| 2023-09-13 | 16.95 | 16.99 | 16.54 | 16.66 | 16.58 | qfq | 3,845,757 | 64,293,874 | -2.00% |
| 2023-09-12 | 17.37 | 17.37 | 16.98 | 17.00 | 16.92 | qfq | 3,546,518 | 60,726,168 | -1.90% |
| 2023-09-11 | 17.07 | 17.47 | 16.83 | 17.33 | 17.25 | qfq | 6,756,162 | 116,327,393 | 2.06% |
| 2023-09-08 | 17.05 | 17.18 | 16.95 | 16.98 | 16.90 | qfq | 3,246,169 | 55,317,940 | -0.06% |
| 2023-09-07 | 17.68 | 17.68 | 16.92 | 16.99 | 16.91 | qfq | 5,488,178 | 94,326,546 | -3.52% |
| 2023-09-06 | 17.83 | 17.89 | 17.44 | 17.61 | 17.52 | qfq | 2,699,195 | 47,482,744 | -0.79% |
| 2023-09-05 | 17.78 | 18.03 | 17.55 | 17.75 | 17.66 | qfq | 2,960,636 | 52,496,159 | -0.17% |
| 2023-09-04 | 17.78 | 17.95 | 17.60 | 17.78 | 17.69 | qfq | 3,051,404 | 54,236,620 | 0.17% |
| 2023-09-01 | 17.52 | 17.81 | 17.52 | 17.75 | 17.66 | qfq | 3,504,425 | 62,032,163 | 1.25% |
| 2023-08-31 | 17.49 | 17.60 | 17.31 | 17.53 | 17.45 | qfq | 2,651,653 | 46,396,981 | 0.23% |
| 2023-08-30 | 17.24 | 17.68 | 17.15 | 17.49 | 17.41 | qfq | 3,548,216 | 62,116,660 | 1.75% |
| 2023-08-29 | 16.30 | 17.33 | 16.30 | 17.19 | 17.11 | qfq | 4,063,307 | 69,089,222 | 4.82% |
| 2023-08-28 | 17.11 | 17.43 | 16.32 | 16.40 | 16.32 | qfq | 4,465,987 | 75,792,882 | 0.18% |
| 2023-08-25 | 16.79 | 16.79 | 16.30 | 16.37 | 16.29 | qfq | 3,409,532 | 56,274,703 | -2.33% |
| 2023-08-24 | 16.86 | 16.98 | 16.60 | 16.76 | 16.68 | qfq | 2,230,941 | 37,599,414 | 0.06% |
| 2023-08-23 | 17.07 | 17.07 | 16.75 | 16.75 | 16.67 | qfq | 2,167,305 | 36,655,226 | -2.22% |
| 2023-08-22 | 17.08 | 17.21 | 16.60 | 17.13 | 17.05 | qfq | 3,245,159 | 54,842,540 | 0.29% |
| 2023-08-21 | 17.21 | 17.56 | 17.08 | 17.08 | 17.00 | qfq | 2,330,760 | 40,266,930 | -1.44% |
| 2023-08-18 | 17.48 | 17.81 | 17.33 | 17.33 | 17.25 | qfq | 2,855,263 | 50,244,308 | -0.06% |
| 2023-08-17 | 17.00 | 17.43 | 16.86 | 17.34 | 17.26 | qfq | 2,385,244 | 41,026,623 | 1.82% |
| 2023-08-16 | 17.06 | 17.39 | 17.03 | 17.03 | 16.95 | qfq | 2,243,269 | 38,531,800 | -1.67% |
| 2023-08-15 | 17.54 | 17.55 | 17.12 | 17.32 | 17.24 | qfq | 2,816,370 | 48,639,974 | -1.25% |
| 2023-08-14 | 17.87 | 17.87 | 17.26 | 17.54 | 17.46 | qfq | 4,670,840 | 81,799,776 | -2.12% |
| 2023-08-11 | 18.33 | 18.63 | 17.87 | 17.92 | 17.83 | qfq | 4,906,512 | 89,489,603 | -2.40% |
| 2023-08-10 | 18.01 | 18.48 | 17.88 | 18.36 | 18.27 | qfq | 6,314,989 | 114,956,484 | 1.72% |
| 2023-08-09 | 18.14 | 18.14 | 17.75 | 18.05 | 17.96 | qfq | 3,834,896 | 68,747,283 | -0.11% |
| 2023-08-08 | 18.45 | 18.51 | 18.00 | 18.07 | 17.98 | qfq | 3,937,322 | 71,768,385 | -1.04% |
| 2023-08-07 | 18.63 | 18.92 | 18.13 | 18.26 | 18.17 | qfq | 5,957,989 | 110,156,094 | -1.93% |
| 2023-08-04 | 18.38 | 18.65 | 18.22 | 18.62 | 18.53 | qfq | 3,664,943 | 67,734,723 | 1.64% |
| 2023-08-03 | 18.25 | 18.47 | 18.22 | 18.32 | 18.23 | qfq | 2,441,772 | 44,831,633 | -0.16% |
| 2023-08-02 | 18.30 | 18.58 | 18.10 | 18.35 | 18.26 | qfq | 3,140,496 | 57,402,171 | 0.11% |
| 2023-08-01 | 18.31 | 18.54 | 18.20 | 18.33 | 18.24 | qfq | 3,557,557 | 65,311,505 | -0.33% |
| 2023-07-31 | 18.47 | 18.76 | 18.30 | 18.39 | 18.30 | qfq | 3,184,656 | 58,959,509 | -0.43% |
| 2023-07-28 | 18.00 | 18.53 | 17.94 | 18.47 | 18.38 | qfq | 3,415,502 | 62,537,399 | 2.38% |
| 2023-07-27 | 18.00 | 18.40 | 18.00 | 18.04 | 17.95 | qfq | 3,544,926 | 64,470,165 | -0.44% |
| 2023-07-26 | 18.55 | 18.55 | 17.89 | 18.12 | 18.03 | qfq | 6,254,701 | 112,860,287 | -2.63% |
| 2023-07-25 | 18.44 | 18.83 | 18.32 | 18.61 | 18.52 | qfq | 3,465,385 | 64,402,235 | 1.69% |
| 2023-07-24 | 18.16 | 18.45 | 17.88 | 18.30 | 18.21 | qfq | 2,653,741 | 48,570,603 | 0.77% |
| 2023-07-21 | 18.15 | 18.25 | 17.90 | 18.16 | 18.07 | qfq | 3,073,212 | 55,616,818 | 0.00% |
| 2023-07-20 | 18.42 | 18.49 | 18.10 | 18.16 | 18.07 | qfq | 3,416,262 | 62,460,342 | -0.55% |
| 2023-07-19 | 18.85 | 18.98 | 18.11 | 18.26 | 18.17 | qfq | 5,169,582 | 94,861,062 | -2.46% |
| 2023-07-18 | 18.42 | 19.02 | 18.42 | 18.72 | 18.63 | qfq | 3,411,134 | 63,873,543 | 0.16% |
| 2023-07-17 | 18.59 | 18.69 | 18.31 | 18.69 | 18.60 | qfq | 3,711,041 | 68,739,940 | 0.32% |