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
深圳能源000027.SZ
最近收盘价6.202026-07-17
最近交易日2026-07-17
成交量（股）37,465,681
成交额（元）233,364,352
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.14 | — | — | — | 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 | 6.16 | 6.29 | 6.13 | 6.20 | 6.20 | qfq | 37,465,681 | 233,364,352 | 0.65% |
| 2026-07-16 | 6.18 | 6.21 | 6.12 | 6.16 | 6.16 | qfq | 22,398,300 | 137,947,014 | -0.65% |
| 2026-07-15 | 6.08 | 6.21 | 6.05 | 6.20 | 6.20 | qfq | 28,940,934 | 178,176,402 | 1.64% |
| 2026-07-14 | 5.97 | 6.10 | 5.94 | 6.10 | 6.10 | qfq | 24,061,796 | 145,306,232 | 2.18% |
| 2026-07-13 | 6.00 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 22,499,399 | 134,598,471 | -0.83% |
| 2026-07-10 | 5.95 | 6.07 | 5.91 | 6.02 | 6.02 | qfq | 25,143,532 | 151,115,817 | 0.67% |
| 2026-07-09 | 6.02 | 6.03 | 5.89 | 5.98 | 5.98 | qfq | 31,579,467 | 187,864,166 | -0.66% |
| 2026-07-08 | 6.03 | 6.09 | 5.98 | 6.02 | 6.02 | qfq | 21,446,820 | 129,342,968 | -0.17% |
| 2026-07-07 | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | qfq | 40,199,848 | 245,465,040 | -4.44% |
| 2026-07-06 | 6.26 | 6.38 | 6.23 | 6.31 | 6.31 | qfq | 31,605,000 | 199,123,202 | 0.64% |
| 2026-07-03 | 6.20 | 6.28 | 6.20 | 6.27 | 6.27 | qfq | 30,413,808 | 189,915,620 | 1.13% |
| 2026-07-02 | 6.23 | 6.30 | 6.16 | 6.20 | 6.20 | qfq | 35,632,740 | 221,785,713 | -0.96% |
| 2026-07-01 | 6.20 | 6.30 | 6.10 | 6.26 | 6.26 | qfq | 40,879,167 | 253,774,891 | 0.97% |
| 2026-06-30 | 6.31 | 6.34 | 6.18 | 6.20 | 6.20 | qfq | 33,729,466 | 209,895,585 | -2.36% |
| 2026-06-29 | 6.37 | 6.40 | 6.17 | 6.35 | 6.35 | qfq | 37,346,358 | 235,370,505 | -0.94% |
| 2026-06-26 | 6.69 | 6.78 | 6.41 | 6.41 | 6.41 | qfq | 50,475,762 | 330,970,707 | -3.90% |
| 2026-06-25 | 6.72 | 6.76 | 6.59 | 6.67 | 6.67 | qfq | 41,828,670 | 279,011,804 | -1.19% |
| 2026-06-24 | 6.86 | 6.88 | 6.70 | 6.75 | 6.75 | qfq | 39,369,970 | 266,101,504 | -3.85% |
| 2026-06-23 | 6.96 | 7.17 | 6.91 | 7.02 | 6.86 | qfq | 44,529,780 | 313,546,838 | 0.00% |
| 2026-06-22 | 6.87 | 7.03 | 6.74 | 7.02 | 6.86 | qfq | 48,419,962 | 332,844,123 | 2.03% |
| 2026-06-18 | 7.32 | 7.39 | 6.88 | 6.88 | 6.72 | qfq | 76,173,995 | 537,564,349 | -6.65% |
| 2026-06-17 | 7.31 | 7.48 | 7.13 | 7.37 | 7.20 | qfq | 48,861,134 | 358,503,364 | 0.55% |
| 2026-06-16 | 7.26 | 7.68 | 7.24 | 7.33 | 7.16 | qfq | 66,558,892 | 495,625,031 | 0.55% |
| 2026-06-15 | 7.18 | 7.31 | 7.12 | 7.29 | 7.12 | qfq | 42,682,524 | 309,390,389 | 1.25% |
| 2026-06-12 | 7.15 | 7.29 | 6.98 | 7.20 | 7.04 | qfq | 45,618,238 | 326,480,548 | 1.41% |
| 2026-06-11 | 7.09 | 7.19 | 6.96 | 7.10 | 6.94 | qfq | 39,554,248 | 279,616,199 | -0.84% |
| 2026-06-10 | 7.19 | 7.37 | 7.11 | 7.16 | 7.00 | qfq | 48,876,070 | 352,691,378 | -1.51% |
| 2026-06-09 | 7.11 | 7.30 | 6.92 | 7.27 | 7.10 | qfq | 55,867,845 | 396,624,136 | 2.68% |
| 2026-06-08 | 7.08 | 7.32 | 7.04 | 7.08 | 6.92 | qfq | 59,849,198 | 428,570,019 | -2.88% |
| 2026-06-05 | 7.77 | 7.93 | 7.25 | 7.29 | 7.12 | qfq | 94,294,733 | 706,929,206 | -6.42% |
| 2026-06-04 | 7.86 | 8.02 | 7.75 | 7.79 | 7.61 | qfq | 77,109,272 | 605,849,989 | -2.14% |
| 2026-06-03 | 7.90 | 8.03 | 7.78 | 7.96 | 7.78 | qfq | 91,816,155 | 725,609,629 | -0.75% |
| 2026-06-02 | 7.91 | 8.14 | 7.82 | 8.02 | 7.84 | qfq | 86,397,040 | 691,073,460 | 0.00% |
| 2026-06-01 | 8.17 | 8.24 | 7.64 | 8.02 | 7.84 | qfq | 123,952,171 | 982,552,262 | -0.74% |
| 2026-05-29 | 7.98 | 8.45 | 7.92 | 8.08 | 7.90 | qfq | 159,767,759 | 1,313,402,422 | 0.37% |
| 2026-05-28 | 7.75 | 8.10 | 7.62 | 8.05 | 7.87 | qfq | 126,344,928 | 996,328,340 | 4.68% |
| 2026-05-27 | 7.57 | 7.76 | 7.54 | 7.69 | 7.51 | qfq | 71,370,791 | 549,023,054 | 0.92% |
| 2026-05-26 | 7.49 | 7.70 | 7.37 | 7.62 | 7.45 | qfq | 68,050,657 | 515,137,892 | 0.79% |
| 2026-05-25 | 7.31 | 7.57 | 7.28 | 7.56 | 7.39 | qfq | 51,105,681 | 381,192,946 | 3.42% |
| 2026-05-22 | 7.27 | 7.37 | 7.18 | 7.31 | 7.14 | qfq | 39,681,260 | 289,699,999 | 0.83% |
| 2026-05-21 | 7.30 | 7.50 | 7.24 | 7.25 | 7.08 | qfq | 57,361,298 | 422,864,768 | -1.89% |
| 2026-05-20 | 7.73 | 7.74 | 7.35 | 7.39 | 7.22 | qfq | 82,235,265 | 614,923,553 | -4.77% |
| 2026-05-19 | 7.42 | 8.08 | 7.33 | 7.76 | 7.58 | qfq | 101,486,826 | 779,177,527 | 4.72% |
| 2026-05-18 | 7.21 | 7.49 | 7.19 | 7.41 | 7.24 | qfq | 58,460,708 | 431,654,748 | 2.07% |
| 2026-05-15 | 7.32 | 7.36 | 7.13 | 7.26 | 7.09 | qfq | 60,867,009 | 439,868,241 | -0.95% |
| 2026-05-14 | 7.54 | 7.72 | 7.33 | 7.33 | 7.16 | qfq | 87,335,051 | 652,801,034 | -2.79% |
| 2026-05-13 | 7.33 | 7.60 | 7.29 | 7.54 | 7.37 | qfq | 86,170,890 | 645,121,137 | 3.01% |
| 2026-05-12 | 7.20 | 7.39 | 7.16 | 7.32 | 7.15 | qfq | 63,865,750 | 466,929,197 | 1.81% |
| 2026-05-11 | 7.10 | 7.19 | 7.06 | 7.19 | 7.03 | qfq | 43,106,487 | 307,886,048 | 1.55% |
| 2026-05-08 | 7.07 | 7.20 | 7.05 | 7.08 | 6.92 | qfq | 43,110,120 | 307,030,820 | -0.14% |
| 2026-05-07 | 7.04 | 7.13 | 7.00 | 7.09 | 6.93 | qfq | 48,835,525 | 345,599,325 | 0.71% |
| 2026-05-06 | 6.88 | 7.04 | 6.80 | 7.04 | 6.88 | qfq | 51,869,585 | 360,474,661 | 2.92% |
| 2026-04-30 | 6.93 | 6.95 | 6.82 | 6.84 | 6.68 | qfq | 36,556,718 | 250,663,932 | -1.72% |
| 2026-04-29 | 6.88 | 7.00 | 6.86 | 6.96 | 6.80 | qfq | 29,613,542 | 205,714,759 | 0.43% |
| 2026-04-28 | 6.90 | 6.97 | 6.83 | 6.93 | 6.77 | qfq | 37,936,831 | 261,402,085 | -0.14% |
| 2026-04-27 | 6.96 | 7.02 | 6.86 | 6.94 | 6.78 | qfq | 35,637,386 | 247,870,686 | 0.14% |
| 2026-04-24 | 7.03 | 7.10 | 6.91 | 6.93 | 6.77 | qfq | 49,539,365 | 346,678,380 | -1.98% |
| 2026-04-23 | 6.93 | 7.08 | 6.83 | 7.07 | 6.91 | qfq | 72,280,235 | 504,508,478 | 2.32% |
| 2026-04-22 | 6.84 | 6.97 | 6.81 | 6.91 | 6.75 | qfq | 42,079,514 | 290,813,441 | 0.58% |
| 2026-04-21 | 6.75 | 6.96 | 6.68 | 6.87 | 6.71 | qfq | 56,596,450 | 386,208,783 | 1.63% |
| 2026-04-20 | 6.72 | 6.77 | 6.69 | 6.76 | 6.61 | qfq | 34,390,636 | 231,871,926 | 1.20% |
| 2026-04-17 | 6.69 | 6.75 | 6.67 | 6.68 | 6.53 | qfq | 27,774,787 | 185,937,384 | -0.45% |
| 2026-04-16 | 6.68 | 6.72 | 6.65 | 6.71 | 6.56 | qfq | 23,250,277 | 155,481,065 | 0.60% |
| 2026-04-15 | 6.71 | 6.72 | 6.65 | 6.67 | 6.52 | qfq | 19,628,720 | 131,114,023 | -0.60% |
| 2026-04-14 | 6.71 | 6.78 | 6.64 | 6.71 | 6.56 | qfq | 29,340,553 | 196,324,285 | 0.15% |
| 2026-04-13 | 6.64 | 6.72 | 6.63 | 6.70 | 6.55 | qfq | 27,657,194 | 184,808,837 | 1.06% |
| 2026-04-10 | 6.65 | 6.71 | 6.63 | 6.63 | 6.48 | qfq | 30,438,950 | 203,029,965 | -0.15% |
| 2026-04-09 | 6.72 | 6.73 | 6.62 | 6.64 | 6.49 | qfq | 33,782,092 | 225,127,130 | -2.06% |
| 2026-04-08 | 6.70 | 6.79 | 6.70 | 6.78 | 6.63 | qfq | 38,607,412 | 260,805,689 | 1.95% |
| 2026-04-07 | 6.61 | 6.67 | 6.56 | 6.65 | 6.50 | qfq | 24,688,077 | 163,706,477 | 0.76% |
| 2026-04-03 | 6.79 | 6.81 | 6.60 | 6.60 | 6.45 | qfq | 44,092,482 | 293,582,431 | -2.65% |
| 2026-04-02 | 6.90 | 7.04 | 6.77 | 6.78 | 6.63 | qfq | 59,336,712 | 407,505,620 | -1.74% |
| 2026-04-01 | 7.02 | 7.05 | 6.86 | 6.90 | 6.74 | qfq | 65,277,860 | 452,357,153 | -0.72% |
| 2026-03-31 | 7.32 | 7.39 | 6.94 | 6.95 | 6.79 | qfq | 117,152,503 | 835,294,729 | -5.70% |
| 2026-03-30 | 7.84 | 7.89 | 7.28 | 7.37 | 7.20 | qfq | 155,678,876 | 1,163,208,571 | -8.79% |
| 2026-03-27 | 7.70 | 8.48 | 7.63 | 8.08 | 7.90 | qfq | 215,463,005 | 1,728,034,279 | 2.67% |
| 2026-03-26 | 7.59 | 7.87 | 7.45 | 7.87 | 7.69 | qfq | 152,044,335 | 1,168,408,502 | 3.42% |
| 2026-03-25 | 7.25 | 7.72 | 7.22 | 7.61 | 7.44 | qfq | 126,705,658 | 957,374,135 | 4.10% |
| 2026-03-24 | 7.09 | 7.31 | 7.03 | 7.31 | 7.14 | qfq | 82,025,376 | 591,140,428 | 4.43% |
| 2026-03-23 | 7.10 | 7.25 | 6.93 | 7.00 | 6.84 | qfq | 70,959,106 | 502,136,137 | -2.78% |
| 2026-03-20 | 7.16 | 7.36 | 7.12 | 7.20 | 7.04 | qfq | 59,259,693 | 429,026,367 | 0.56% |
| 2026-03-19 | 7.12 | 7.24 | 7.11 | 7.16 | 7.00 | qfq | 40,069,397 | 287,757,559 | -0.14% |
| 2026-03-18 | 7.13 | 7.25 | 7.09 | 7.17 | 7.01 | qfq | 40,662,632 | 291,603,819 | 1.27% |
| 2026-03-17 | 7.08 | 7.24 | 7.03 | 7.08 | 6.92 | qfq | 39,835,865 | 284,255,376 | 0.00% |
| 2026-03-16 | 7.26 | 7.30 | 7.03 | 7.08 | 6.92 | qfq | 49,513,576 | 353,054,449 | -2.48% |
| 2026-03-13 | 7.42 | 7.44 | 7.23 | 7.26 | 7.09 | qfq | 54,839,952 | 401,412,827 | -2.16% |
| 2026-03-12 | 7.26 | 7.45 | 7.24 | 7.42 | 7.25 | qfq | 82,134,274 | 605,439,265 | 1.78% |
| 2026-03-11 | 7.07 | 7.30 | 6.96 | 7.29 | 7.12 | qfq | 77,367,599 | 555,176,404 | 2.82% |
| 2026-03-10 | 7.06 | 7.18 | 7.00 | 7.09 | 6.93 | qfq | 39,288,420 | 278,644,530 | 0.28% |
| 2026-03-09 | 7.10 | 7.19 | 7.05 | 7.07 | 6.91 | qfq | 41,991,452 | 298,343,412 | 0.00% |
| 2026-03-06 | 7.01 | 7.11 | 6.97 | 7.07 | 6.91 | qfq | 37,299,499 | 263,629,610 | 0.71% |
| 2026-03-05 | 7.02 | 7.10 | 6.98 | 7.02 | 6.86 | qfq | 42,465,974 | 299,082,805 | 0.57% |
| 2026-03-04 | 7.08 | 7.13 | 6.91 | 6.98 | 6.82 | qfq | 51,181,810 | 358,364,794 | -1.13% |
| 2026-03-03 | 7.07 | 7.19 | 6.98 | 7.06 | 6.90 | qfq | 75,360,027 | 534,674,600 | 0.43% |
| 2026-03-02 | 6.97 | 7.09 | 6.94 | 7.03 | 6.87 | qfq | 44,476,231 | 312,831,310 | 0.14% |
| 2026-02-27 | 6.90 | 7.06 | 6.88 | 7.02 | 6.86 | qfq | 43,329,738 | 302,749,693 | 1.89% |
| 2026-02-26 | 6.86 | 6.90 | 6.83 | 6.89 | 6.73 | qfq | 22,161,018 | 152,244,499 | 0.58% |
| 2026-02-25 | 6.75 | 6.89 | 6.74 | 6.85 | 6.69 | qfq | 30,291,197 | 207,285,340 | 1.63% |
| 2026-02-24 | 6.66 | 6.76 | 6.65 | 6.74 | 6.59 | qfq | 26,360,221 | 177,356,149 | 1.97% |
| 2026-02-13 | 6.74 | 6.74 | 6.60 | 6.61 | 6.46 | qfq | 25,605,628 | 170,556,331 | -1.93% |
| 2026-02-12 | 6.74 | 6.79 | 6.68 | 6.74 | 6.59 | qfq | 19,709,191 | 132,999,409 | 0.45% |
| 2026-02-11 | 6.69 | 6.75 | 6.69 | 6.71 | 6.56 | qfq | 13,830,576 | 92,916,509 | 0.30% |
| 2026-02-10 | 6.78 | 6.78 | 6.68 | 6.69 | 6.54 | qfq | 18,356,008 | 123,331,293 | -1.18% |
| 2026-02-09 | 6.75 | 6.82 | 6.74 | 6.77 | 6.62 | qfq | 15,471,182 | 104,852,233 | 0.74% |
| 2026-02-06 | 6.66 | 6.77 | 6.64 | 6.72 | 6.57 | qfq | 18,486,194 | 124,416,358 | 0.30% |
| 2026-02-05 | 6.79 | 6.79 | 6.65 | 6.70 | 6.55 | qfq | 20,209,846 | 135,466,218 | -1.33% |
| 2026-02-04 | 6.68 | 6.80 | 6.67 | 6.79 | 6.64 | qfq | 23,914,438 | 161,690,069 | 1.65% |
| 2026-02-03 | 6.67 | 6.70 | 6.62 | 6.68 | 6.53 | qfq | 20,282,052 | 135,194,157 | 0.75% |
| 2026-02-02 | 6.79 | 6.82 | 6.61 | 6.63 | 6.48 | qfq | 26,430,536 | 177,693,689 | -2.50% |
| 2026-01-30 | 6.81 | 6.85 | 6.66 | 6.80 | 6.65 | qfq | 27,062,154 | 183,011,142 | -0.29% |
| 2026-01-29 | 6.84 | 6.85 | 6.77 | 6.82 | 6.66 | qfq | 24,141,038 | 164,467,592 | -0.44% |
| 2026-01-28 | 6.80 | 6.89 | 6.76 | 6.85 | 6.69 | qfq | 28,207,589 | 192,705,321 | 0.74% |
| 2026-01-27 | 6.89 | 6.89 | 6.72 | 6.80 | 6.65 | qfq | 29,470,223 | 199,951,519 | -1.45% |
| 2026-01-26 | 6.95 | 6.98 | 6.85 | 6.90 | 6.74 | qfq | 36,551,080 | 252,933,231 | -0.72% |
| 2026-01-23 | 6.93 | 6.95 | 6.90 | 6.95 | 6.79 | qfq | 26,284,140 | 182,014,450 | 0.14% |
| 2026-01-22 | 6.95 | 6.97 | 6.91 | 6.94 | 6.78 | qfq | 20,161,332 | 139,828,937 | 0.00% |
| 2026-01-21 | 6.96 | 7.00 | 6.92 | 6.94 | 6.78 | qfq | 25,252,179 | 175,368,084 | -0.57% |
| 2026-01-20 | 7.00 | 7.03 | 6.89 | 6.98 | 6.82 | qfq | 34,424,899 | 239,466,883 | -0.14% |
| 2026-01-19 | 6.97 | 7.04 | 6.95 | 6.99 | 6.83 | qfq | 30,224,185 | 211,624,797 | -0.29% |
| 2026-01-16 | 7.02 | 7.16 | 6.97 | 7.01 | 6.85 | qfq | 52,851,446 | 372,140,632 | 0.57% |
| 2026-01-15 | 6.96 | 7.06 | 6.86 | 6.97 | 6.81 | qfq | 57,568,862 | 398,962,054 | -1.13% |
| 2026-01-14 | 6.75 | 7.19 | 6.67 | 7.05 | 6.89 | qfq | 91,298,827 | 629,982,545 | 4.60% |
| 2026-01-13 | 6.71 | 6.78 | 6.68 | 6.74 | 6.59 | qfq | 30,488,360 | 204,868,339 | 0.45% |
| 2026-01-12 | 6.69 | 6.71 | 6.66 | 6.71 | 6.56 | qfq | 28,273,130 | 188,976,730 | 0.30% |
| 2026-01-09 | 6.64 | 6.69 | 6.63 | 6.69 | 6.54 | qfq | 23,190,948 | 154,582,192 | 0.75% |
| 2026-01-08 | 6.60 | 6.66 | 6.58 | 6.64 | 6.49 | qfq | 18,473,202 | 122,448,512 | 0.45% |
| 2026-01-07 | 6.64 | 6.66 | 6.60 | 6.61 | 6.46 | qfq | 17,919,415 | 118,855,580 | -0.45% |
| 2026-01-06 | 6.56 | 6.65 | 6.54 | 6.64 | 6.49 | qfq | 20,018,790 | 132,470,414 | 1.22% |
| 2026-01-05 | 6.53 | 6.57 | 6.52 | 6.56 | 6.41 | qfq | 16,742,119 | 109,578,312 | 0.61% |
| 2025-12-31 | 6.57 | 6.58 | 6.52 | 6.52 | 6.37 | qfq | 15,991,770 | 104,589,009 | -0.76% |
| 2025-12-30 | 6.64 | 6.64 | 6.55 | 6.57 | 6.42 | qfq | 18,873,761 | 124,253,928 | -1.05% |
| 2025-12-29 | 6.76 | 6.81 | 6.63 | 6.64 | 6.49 | qfq | 28,619,222 | 191,689,260 | -0.30% |
| 2025-12-26 | 6.62 | 6.68 | 6.61 | 6.66 | 6.51 | qfq | 21,000,402 | 139,707,222 | 0.60% |
| 2025-12-25 | 6.60 | 6.63 | 6.58 | 6.62 | 6.47 | qfq | 12,082,201 | 79,897,581 | 0.30% |
| 2025-12-24 | 6.56 | 6.62 | 6.54 | 6.60 | 6.45 | qfq | 13,056,638 | 85,940,733 | 0.46% |
| 2025-12-23 | 6.59 | 6.66 | 6.55 | 6.57 | 6.42 | qfq | 11,827,432 | 78,021,648 | -0.30% |
| 2025-12-22 | 6.59 | 6.63 | 6.58 | 6.59 | 6.44 | qfq | 10,795,257 | 71,296,377 | 0.15% |
| 2025-12-19 | 6.57 | 6.62 | 6.55 | 6.58 | 6.43 | qfq | 11,796,606 | 77,754,733 | 0.15% |
| 2025-12-18 | 6.55 | 6.58 | 6.52 | 6.57 | 6.42 | qfq | 9,192,080 | 60,264,517 | 0.15% |
| 2025-12-17 | 6.51 | 6.58 | 6.46 | 6.56 | 6.41 | qfq | 15,066,085 | 98,135,142 | 0.46% |
| 2025-12-16 | 6.66 | 6.67 | 6.50 | 6.53 | 6.38 | qfq | 17,317,403 | 113,362,307 | -1.80% |
| 2025-12-15 | 6.60 | 6.68 | 6.59 | 6.65 | 6.50 | qfq | 15,002,875 | 99,732,910 | 0.76% |
| 2025-12-12 | 6.55 | 6.62 | 6.54 | 6.60 | 6.45 | qfq | 13,570,129 | 89,489,237 | 0.76% |
| 2025-12-11 | 6.57 | 6.62 | 6.54 | 6.55 | 6.40 | qfq | 11,990,074 | 78,935,541 | -0.30% |
| 2025-12-10 | 6.54 | 6.58 | 6.49 | 6.57 | 6.42 | qfq | 15,942,626 | 104,112,036 | 0.46% |
| 2025-12-09 | 6.63 | 6.64 | 6.54 | 6.54 | 6.39 | qfq | 15,776,165 | 103,894,876 | -1.36% |
| 2025-12-08 | 6.67 | 6.68 | 6.62 | 6.63 | 6.48 | qfq | 15,290,653 | 101,487,576 | -0.15% |
| 2025-12-05 | 6.65 | 6.66 | 6.60 | 6.64 | 6.49 | qfq | 15,974,463 | 105,900,807 | -0.30% |
| 2025-12-04 | 6.67 | 6.68 | 6.61 | 6.66 | 6.51 | qfq | 11,322,467 | 75,167,648 | -0.15% |
| 2025-12-03 | 6.68 | 6.70 | 6.65 | 6.67 | 6.52 | qfq | 11,416,060 | 76,186,875 | 0.00% |
| 2025-12-02 | 6.67 | 6.68 | 6.63 | 6.67 | 6.52 | qfq | 10,855,892 | 72,313,405 | -0.15% |
| 2025-12-01 | 6.67 | 6.69 | 6.65 | 6.68 | 6.53 | qfq | 12,458,607 | 83,175,470 | 0.30% |
| 2025-11-28 | 6.66 | 6.67 | 6.61 | 6.66 | 6.51 | qfq | 9,421,006 | 62,591,986 | 0.15% |
| 2025-11-27 | 6.59 | 6.69 | 6.58 | 6.65 | 6.50 | qfq | 18,281,041 | 121,693,734 | 0.91% |
| 2025-11-26 | 6.60 | 6.64 | 6.59 | 6.59 | 6.44 | qfq | 14,754,908 | 97,609,433 | -0.15% |
| 2025-11-25 | 6.56 | 6.64 | 6.54 | 6.60 | 6.45 | qfq | 17,250,499 | 113,834,058 | 1.07% |
| 2025-11-24 | 6.55 | 6.60 | 6.52 | 6.53 | 6.38 | qfq | 20,046,975 | 131,367,366 | -0.31% |
| 2025-11-21 | 6.74 | 6.74 | 6.55 | 6.55 | 6.40 | qfq | 31,769,075 | 210,809,704 | -3.25% |
| 2025-11-20 | 6.78 | 6.83 | 6.75 | 6.77 | 6.62 | qfq | 17,684,844 | 120,184,943 | 0.00% |
| 2025-11-19 | 6.81 | 6.84 | 6.75 | 6.77 | 6.62 | qfq | 16,495,503 | 111,841,773 | -0.73% |
| 2025-11-18 | 6.90 | 6.90 | 6.77 | 6.82 | 6.66 | qfq | 27,348,331 | 186,622,644 | -1.16% |
| 2025-11-17 | 6.97 | 6.98 | 6.85 | 6.90 | 6.74 | qfq | 29,808,055 | 205,561,625 | -1.29% |
| 2025-11-14 | 6.98 | 7.04 | 6.98 | 6.99 | 6.83 | qfq | 25,544,715 | 178,853,215 | -0.43% |
| 2025-11-13 | 7.01 | 7.03 | 6.94 | 7.02 | 6.86 | qfq | 32,961,540 | 230,274,689 | 0.00% |
| 2025-11-12 | 7.07 | 7.09 | 6.98 | 7.02 | 6.86 | qfq | 34,263,355 | 240,548,377 | -0.99% |
| 2025-11-11 | 7.15 | 7.17 | 7.07 | 7.09 | 6.93 | qfq | 33,544,452 | 238,278,219 | -0.84% |
| 2025-11-10 | 7.13 | 7.18 | 7.10 | 7.15 | 6.99 | qfq | 39,604,113 | 282,697,537 | 0.56% |
| 2025-11-07 | 7.15 | 7.23 | 7.07 | 7.11 | 6.95 | qfq | 43,096,535 | 308,150,275 | -0.70% |
| 2025-11-06 | 7.08 | 7.24 | 7.07 | 7.16 | 7.00 | qfq | 47,449,584 | 340,643,039 | 0.99% |
| 2025-11-05 | 7.04 | 7.13 | 6.97 | 7.09 | 6.93 | qfq | 38,017,194 | 268,791,119 | 0.14% |
| 2025-11-04 | 7.10 | 7.16 | 7.03 | 7.08 | 6.92 | qfq | 32,259,553 | 228,667,191 | -0.56% |
| 2025-11-03 | 7.05 | 7.13 | 7.03 | 7.12 | 6.96 | qfq | 40,267,585 | 284,851,133 | 1.28% |
| 2025-10-31 | 7.18 | 7.18 | 7.01 | 7.03 | 6.87 | qfq | 84,257,774 | 596,320,690 | -3.83% |
| 2025-10-30 | 7.18 | 7.38 | 7.15 | 7.31 | 7.14 | qfq | 90,453,751 | 657,764,643 | 1.39% |
| 2025-10-29 | 7.10 | 7.26 | 7.03 | 7.21 | 7.05 | qfq | 82,601,540 | 590,660,420 | 1.98% |
| 2025-10-28 | 7.21 | 7.22 | 7.04 | 7.07 | 6.91 | qfq | 84,435,375 | 599,677,611 | -2.48% |
| 2025-10-27 | 7.20 | 7.45 | 7.13 | 7.25 | 7.08 | qfq | 132,942,983 | 964,524,669 | 0.00% |
| 2025-10-24 | 7.68 | 7.74 | 7.19 | 7.25 | 7.08 | qfq | 213,011,269 | 1,571,254,279 | -3.46% |
| 2025-10-23 | 7.04 | 7.51 | 6.96 | 7.51 | 7.34 | qfq | 176,841,516 | 1,288,371,488 | 9.96% |
| 2025-10-22 | 6.89 | 6.90 | 6.80 | 6.83 | 6.67 | qfq | 23,300,458 | 159,442,537 | -0.87% |
| 2025-10-21 | 6.81 | 6.90 | 6.78 | 6.89 | 6.73 | qfq | 31,127,249 | 213,711,894 | 1.62% |
| 2025-10-20 | 6.74 | 6.79 | 6.68 | 6.78 | 6.63 | qfq | 32,838,769 | 221,466,828 | 1.04% |
| 2025-10-17 | 6.83 | 6.85 | 6.69 | 6.71 | 6.56 | qfq | 28,557,068 | 193,056,369 | -1.61% |
| 2025-10-16 | 6.88 | 6.88 | 6.79 | 6.82 | 6.66 | qfq | 23,139,106 | 158,117,722 | -0.87% |
| 2025-10-15 | 6.87 | 6.89 | 6.78 | 6.88 | 6.72 | qfq | 32,758,572 | 224,011,228 | 0.15% |
| 2025-10-14 | 6.91 | 6.97 | 6.84 | 6.87 | 6.71 | qfq | 35,502,181 | 245,006,128 | -0.72% |
| 2025-10-13 | 6.76 | 6.93 | 6.73 | 6.92 | 6.76 | qfq | 42,595,451 | 290,720,734 | 0.44% |
| 2025-10-10 | 6.88 | 6.95 | 6.83 | 6.89 | 6.73 | qfq | 40,621,750 | 280,065,683 | 0.15% |
| 2025-10-09 | 6.69 | 6.96 | 6.69 | 6.88 | 6.72 | qfq | 65,379,109 | 448,390,860 | 3.61% |
| 2025-09-30 | 6.69 | 6.72 | 6.62 | 6.64 | 6.49 | qfq | 26,934,550 | 179,253,446 | -1.19% |
| 2025-09-29 | 6.62 | 6.73 | 6.57 | 6.72 | 6.57 | qfq | 34,360,474 | 229,064,709 | 1.51% |
| 2025-09-26 | 6.60 | 6.69 | 6.58 | 6.62 | 6.47 | qfq | 22,002,296 | 146,030,888 | 0.00% |
| 2025-09-25 | 6.64 | 6.70 | 6.57 | 6.62 | 6.47 | qfq | 30,158,347 | 199,820,421 | -0.60% |
| 2025-09-24 | 6.75 | 6.80 | 6.60 | 6.66 | 6.51 | qfq | 49,088,814 | 327,979,396 | -0.60% |
| 2025-09-23 | 6.52 | 6.76 | 6.50 | 6.70 | 6.55 | qfq | 71,959,823 | 477,737,491 | 2.92% |
| 2025-09-22 | 6.45 | 6.53 | 6.40 | 6.51 | 6.36 | qfq | 24,830,826 | 160,732,063 | 1.24% |
| 2025-09-19 | 6.42 | 6.46 | 6.40 | 6.43 | 6.28 | qfq | 15,688,248 | 100,806,873 | 0.00% |
| 2025-09-18 | 6.53 | 6.53 | 6.40 | 6.43 | 6.28 | qfq | 24,029,124 | 155,246,608 | -1.53% |
| 2025-09-17 | 6.45 | 6.53 | 6.43 | 6.53 | 6.38 | qfq | 23,701,042 | 153,790,175 | 1.24% |
| 2025-09-16 | 6.51 | 6.53 | 6.42 | 6.45 | 6.30 | qfq | 21,337,110 | 137,799,928 | -1.07% |
| 2025-09-15 | 6.54 | 6.56 | 6.50 | 6.52 | 6.37 | qfq | 14,549,553 | 94,833,775 | -0.46% |
| 2025-09-12 | 6.59 | 6.60 | 6.54 | 6.55 | 6.40 | qfq | 18,633,728 | 122,372,085 | -0.61% |
| 2025-09-11 | 6.51 | 6.59 | 6.50 | 6.59 | 6.44 | qfq | 20,545,714 | 134,470,656 | 0.92% |
| 2025-09-10 | 6.57 | 6.60 | 6.50 | 6.53 | 6.38 | qfq | 16,714,954 | 109,167,762 | -0.91% |
| 2025-09-09 | 6.61 | 6.65 | 6.56 | 6.59 | 6.44 | qfq | 20,088,167 | 132,522,369 | -0.45% |
| 2025-09-08 | 6.52 | 6.66 | 6.51 | 6.62 | 6.47 | qfq | 37,857,590 | 250,358,040 | 1.85% |
| 2025-09-05 | 6.42 | 6.51 | 6.38 | 6.50 | 6.35 | qfq | 27,206,209 | 175,164,735 | 1.25% |
| 2025-09-04 | 6.42 | 6.44 | 6.36 | 6.42 | 6.27 | qfq | 27,085,551 | 173,349,266 | 0.00% |
| 2025-09-03 | 6.54 | 6.55 | 6.41 | 6.42 | 6.27 | qfq | 29,459,490 | 190,172,343 | -1.68% |
| 2025-09-02 | 6.58 | 6.59 | 6.49 | 6.53 | 6.38 | qfq | 33,908,553 | 221,774,084 | -0.76% |
| 2025-09-01 | 6.63 | 6.64 | 6.52 | 6.58 | 6.43 | qfq | 31,706,727 | 208,286,280 | -0.60% |
| 2025-08-29 | 6.66 | 6.75 | 6.61 | 6.62 | 6.47 | qfq | 44,326,163 | 295,513,023 | -0.75% |
| 2025-08-28 | 6.72 | 6.73 | 6.51 | 6.67 | 6.52 | qfq | 92,582,543 | 614,907,767 | -3.75% |
| 2025-08-27 | 7.00 | 7.09 | 6.91 | 6.93 | 6.77 | qfq | 55,189,154 | 387,259,218 | -1.70% |
| 2025-08-26 | 7.20 | 7.29 | 6.99 | 7.05 | 6.89 | qfq | 74,748,496 | 529,847,364 | 1.15% |
| 2025-08-25 | 6.95 | 6.99 | 6.92 | 6.97 | 6.81 | qfq | 30,455,702 | 211,904,514 | 0.58% |
| 2025-08-22 | 6.90 | 6.94 | 6.83 | 6.93 | 6.77 | qfq | 25,351,907 | 174,342,523 | 0.14% |
| 2025-08-21 | 6.88 | 6.95 | 6.87 | 6.92 | 6.76 | qfq | 22,346,875 | 154,609,823 | 0.29% |
| 2025-08-20 | 6.89 | 6.91 | 6.84 | 6.90 | 6.74 | qfq | 21,683,056 | 148,941,506 | 0.15% |
| 2025-08-19 | 6.96 | 6.99 | 6.87 | 6.89 | 6.73 | qfq | 28,299,970 | 195,874,105 | -1.15% |
| 2025-08-18 | 6.93 | 7.10 | 6.93 | 6.97 | 6.81 | qfq | 47,434,937 | 332,084,729 | 1.01% |
| 2025-08-15 | 6.66 | 6.90 | 6.63 | 6.90 | 6.74 | qfq | 52,094,636 | 355,869,024 | 3.29% |
| 2025-08-14 | 6.75 | 6.80 | 6.66 | 6.68 | 6.53 | qfq | 23,647,673 | 159,074,424 | -0.74% |
| 2025-08-13 | 6.67 | 6.79 | 6.64 | 6.73 | 6.58 | qfq | 29,251,406 | 196,409,923 | 1.05% |
| 2025-08-12 | 6.68 | 6.70 | 6.65 | 6.66 | 6.51 | qfq | 16,232,416 | 108,214,082 | -0.30% |
| 2025-08-11 | 6.74 | 6.79 | 6.64 | 6.68 | 6.53 | qfq | 26,699,363 | 178,682,482 | -0.74% |
| 2025-08-08 | 6.56 | 6.75 | 6.56 | 6.73 | 6.58 | qfq | 42,369,812 | 283,577,286 | 2.44% |
| 2025-08-07 | 6.59 | 6.60 | 6.54 | 6.57 | 6.42 | qfq | 11,789,098 | 77,412,755 | -0.30% |
| 2025-08-06 | 6.56 | 6.61 | 6.55 | 6.59 | 6.44 | qfq | 15,768,319 | 103,659,110 | 0.30% |
| 2025-08-05 | 6.54 | 6.58 | 6.53 | 6.57 | 6.42 | qfq | 14,000,226 | 91,764,150 | 0.31% |
| 2025-08-04 | 6.52 | 6.56 | 6.50 | 6.55 | 6.40 | qfq | 14,985,164 | 97,807,289 | 0.31% |
| 2025-08-01 | 6.49 | 6.59 | 6.49 | 6.53 | 6.38 | qfq | 19,146,771 | 125,473,532 | 0.31% |
| 2025-07-31 | 6.66 | 6.67 | 6.49 | 6.51 | 6.36 | qfq | 27,803,811 | 181,968,976 | -2.54% |
| 2025-07-30 | 6.64 | 6.73 | 6.64 | 6.68 | 6.53 | qfq | 20,883,038 | 139,763,449 | 0.45% |
| 2025-07-29 | 6.66 | 6.68 | 6.61 | 6.65 | 6.50 | qfq | 14,796,705 | 98,211,328 | -0.30% |
| 2025-07-28 | 6.71 | 6.72 | 6.65 | 6.67 | 6.52 | qfq | 15,948,820 | 106,376,802 | -0.30% |
| 2025-07-25 | 6.76 | 6.78 | 6.68 | 6.69 | 6.54 | qfq | 17,894,181 | 120,426,224 | -1.04% |
| 2025-07-24 | 6.73 | 6.76 | 6.66 | 6.76 | 6.61 | qfq | 23,808,694 | 160,088,928 | 0.75% |
| 2025-07-23 | 6.77 | 6.78 | 6.70 | 6.71 | 6.56 | qfq | 25,878,202 | 174,382,270 | -0.59% |
| 2025-07-22 | 6.70 | 6.76 | 6.64 | 6.75 | 6.60 | qfq | 33,735,497 | 226,266,184 | 1.05% |
| 2025-07-21 | 6.64 | 6.69 | 6.63 | 6.68 | 6.53 | qfq | 25,693,440 | 171,241,857 | 0.91% |
| 2025-07-18 | 6.55 | 6.63 | 6.53 | 6.62 | 6.47 | qfq | 22,457,313 | 147,754,093 | 1.07% |
| 2025-07-17 | 6.56 | 6.58 | 6.51 | 6.55 | 6.40 | qfq | 21,311,353 | 139,321,798 | -0.15% |
| 2025-07-16 | 6.62 | 6.65 | 6.53 | 6.56 | 6.41 | qfq | 19,954,600 | 131,324,617 | -0.91% |
| 2025-07-15 | 6.75 | 6.75 | 6.61 | 6.62 | 6.47 | qfq | 25,571,063 | 170,279,141 | -2.07% |
| 2025-07-14 | 6.65 | 6.79 | 6.63 | 6.76 | 6.61 | qfq | 32,273,259 | 217,742,148 | 1.65% |
| 2025-07-11 | 6.69 | 6.69 | 6.62 | 6.65 | 6.50 | qfq | 24,736,563 | 164,664,555 | -0.45% |
| 2025-07-10 | 6.69 | 6.75 | 6.66 | 6.68 | 6.53 | qfq | 25,430,772 | 170,236,673 | 0.00% |
| 2025-07-09 | 6.65 | 6.77 | 6.62 | 6.68 | 6.53 | qfq | 42,895,991 | 288,354,595 | 0.30% |
| 2025-07-08 | 6.60 | 6.67 | 6.53 | 6.66 | 6.51 | qfq | 47,270,477 | 312,004,667 | 1.06% |
| 2025-07-07 | 6.54 | 6.60 | 6.50 | 6.59 | 6.44 | qfq | 49,362,751 | 323,738,796 | 1.85% |
| 2025-07-04 | 6.44 | 6.51 | 6.43 | 6.47 | 6.32 | qfq | 26,109,983 | 169,304,459 | 0.47% |
| 2025-07-03 | 6.46 | 6.46 | 6.40 | 6.44 | 6.29 | qfq | 16,215,712 | 104,278,798 | -0.31% |
| 2025-07-02 | 6.43 | 6.47 | 6.40 | 6.46 | 6.31 | qfq | 21,231,636 | 136,666,709 | 0.62% |
| 2025-07-01 | 6.40 | 6.46 | 6.38 | 6.42 | 6.27 | qfq | 19,870,507 | 127,674,292 | 0.63% |
| 2025-06-30 | 6.42 | 6.44 | 6.35 | 6.38 | 6.23 | qfq | 20,440,510 | 130,492,498 | -0.47% |
| 2025-06-27 | 6.47 | 6.50 | 6.40 | 6.41 | 6.26 | qfq | 16,947,430 | 109,098,112 | -0.47% |
| 2025-06-26 | 6.46 | 6.55 | 6.42 | 6.44 | 6.29 | qfq | 28,482,258 | 184,521,835 | 0.16% |
| 2025-06-25 | 6.34 | 6.43 | 6.31 | 6.43 | 6.28 | qfq | 20,134,230 | 128,508,922 | 1.58% |
| 2025-06-24 | 6.28 | 6.34 | 6.26 | 6.33 | 6.19 | qfq | 15,300,964 | 96,603,500 | 0.80% |
| 2025-06-23 | 6.29 | 6.31 | 6.24 | 6.28 | 6.14 | qfq | 16,519,105 | 103,624,842 | -0.32% |
| 2025-06-20 | 6.32 | 6.35 | 6.28 | 6.30 | 6.16 | qfq | 11,722,760 | 73,928,976 | -0.47% |
| 2025-06-19 | 6.38 | 6.38 | 6.24 | 6.33 | 6.19 | qfq | 19,047,534 | 120,141,401 | -0.78% |
| 2025-06-18 | 6.41 | 6.43 | 6.36 | 6.38 | 6.23 | qfq | 14,233,668 | 90,985,769 | -0.47% |
| 2025-06-17 | 6.35 | 6.42 | 6.33 | 6.41 | 6.26 | qfq | 16,489,714 | 105,130,515 | 0.79% |
| 2025-06-16 | 6.41 | 6.42 | 6.31 | 6.36 | 6.22 | qfq | 20,120,188 | 127,819,885 | -0.47% |
| 2025-06-13 | 6.41 | 6.43 | 6.37 | 6.39 | 6.24 | qfq | 22,250,082 | 142,441,373 | -2.29% |
| 2025-06-12 | 6.54 | 6.57 | 6.50 | 6.54 | 6.24 | qfq | 14,366,067 | 93,694,246 | -0.15% |
| 2025-06-11 | 6.52 | 6.57 | 6.49 | 6.55 | 6.25 | qfq | 17,132,766 | 111,989,440 | 0.61% |
| 2025-06-10 | 6.45 | 6.57 | 6.43 | 6.51 | 6.22 | qfq | 31,065,482 | 201,835,445 | 1.09% |
| 2025-06-09 | 6.44 | 6.46 | 6.39 | 6.44 | 6.15 | qfq | 14,423,014 | 92,571,163 | 0.31% |
| 2025-06-06 | 6.38 | 6.44 | 6.36 | 6.42 | 6.13 | qfq | 14,656,029 | 93,910,076 | 0.63% |
| 2025-06-05 | 6.40 | 6.43 | 6.35 | 6.38 | 6.09 | qfq | 15,649,011 | 99,914,621 | 0.00% |
| 2025-06-04 | 6.39 | 6.41 | 6.38 | 6.38 | 6.09 | qfq | 14,295,198 | 91,353,659 | 0.00% |
| 2025-06-03 | 6.52 | 6.52 | 6.37 | 6.38 | 6.09 | qfq | 28,797,682 | 184,271,850 | -1.85% |
| 2025-05-30 | 6.59 | 6.65 | 6.50 | 6.50 | 6.21 | qfq | 52,464,638 | 343,431,381 | -0.31% |
| 2025-05-29 | 6.47 | 6.53 | 6.45 | 6.52 | 6.23 | qfq | 16,257,064 | 105,643,045 | 0.93% |
| 2025-05-28 | 6.43 | 6.49 | 6.42 | 6.46 | 6.17 | qfq | 12,157,916 | 78,436,004 | 0.47% |
| 2025-05-27 | 6.41 | 6.45 | 6.40 | 6.43 | 6.14 | qfq | 10,685,105 | 68,661,365 | 0.16% |
| 2025-05-26 | 6.40 | 6.45 | 6.38 | 6.42 | 6.13 | qfq | 11,313,326 | 72,546,916 | 0.16% |
| 2025-05-23 | 6.47 | 6.50 | 6.41 | 6.41 | 6.12 | qfq | 14,230,249 | 91,834,028 | -1.08% |
| 2025-05-22 | 6.54 | 6.54 | 6.47 | 6.48 | 6.19 | qfq | 14,396,132 | 93,514,350 | -1.07% |
| 2025-05-21 | 6.51 | 6.58 | 6.50 | 6.55 | 6.25 | qfq | 16,867,092 | 110,522,661 | 0.61% |
| 2025-05-20 | 6.49 | 6.53 | 6.47 | 6.51 | 6.22 | qfq | 13,152,395 | 85,513,359 | 0.15% |
| 2025-05-19 | 6.46 | 6.50 | 6.42 | 6.50 | 6.21 | qfq | 15,116,771 | 97,877,978 | 0.93% |
| 2025-05-16 | 6.48 | 6.51 | 6.43 | 6.44 | 6.15 | qfq | 16,207,343 | 104,668,720 | -0.77% |
| 2025-05-15 | 6.51 | 6.57 | 6.49 | 6.49 | 6.20 | qfq | 18,494,293 | 120,660,653 | -0.46% |
| 2025-05-14 | 6.52 | 6.54 | 6.45 | 6.52 | 6.23 | qfq | 19,200,231 | 124,689,721 | 0.00% |
| 2025-05-13 | 6.59 | 6.59 | 6.50 | 6.52 | 6.23 | qfq | 17,489,419 | 114,078,933 | -0.46% |
| 2025-05-12 | 6.60 | 6.60 | 6.52 | 6.55 | 6.25 | qfq | 22,019,876 | 144,154,729 | -0.61% |
| 2025-05-09 | 6.46 | 6.64 | 6.45 | 6.59 | 6.29 | qfq | 35,171,359 | 230,854,866 | 1.85% |
| 2025-05-08 | 6.50 | 6.50 | 6.43 | 6.47 | 6.18 | qfq | 22,718,858 | 146,852,948 | -0.31% |
| 2025-05-07 | 6.52 | 6.56 | 6.47 | 6.49 | 6.20 | qfq | 20,577,191 | 133,849,980 | -0.46% |
| 2025-05-06 | 6.40 | 6.55 | 6.36 | 6.52 | 6.23 | qfq | 31,508,361 | 204,079,232 | 1.88% |
| 2025-04-30 | 6.31 | 6.49 | 6.31 | 6.40 | 6.11 | qfq | 39,775,312 | 255,470,198 | 2.73% |
| 2025-04-29 | 6.30 | 6.31 | 6.19 | 6.23 | 5.95 | qfq | 20,722,492 | 129,085,430 | -1.58% |
| 2025-04-28 | 6.30 | 6.36 | 6.22 | 6.33 | 6.04 | qfq | 22,800,227 | 143,452,914 | 0.80% |
| 2025-04-25 | 6.21 | 6.30 | 6.20 | 6.28 | 6.00 | qfq | 22,928,840 | 143,427,422 | 1.29% |
| 2025-04-24 | 6.13 | 6.22 | 6.12 | 6.20 | 5.92 | qfq | 20,797,468 | 128,539,495 | 0.98% |
| 2025-04-23 | 6.16 | 6.16 | 6.10 | 6.14 | 5.86 | qfq | 12,153,016 | 74,447,657 | -0.16% |
| 2025-04-22 | 6.15 | 6.17 | 6.13 | 6.15 | 5.87 | qfq | 12,073,284 | 74,186,838 | 0.00% |
| 2025-04-21 | 6.14 | 6.16 | 6.13 | 6.15 | 5.87 | qfq | 8,733,160 | 53,677,272 | 0.16% |
| 2025-04-18 | 6.14 | 6.15 | 6.10 | 6.14 | 5.86 | qfq | 10,184,492 | 62,348,346 | 0.00% |
| 2025-04-17 | 6.15 | 6.18 | 6.13 | 6.14 | 5.86 | qfq | 9,879,814 | 60,770,763 | -0.49% |
| 2025-04-16 | 6.16 | 6.21 | 6.11 | 6.17 | 5.89 | qfq | 13,527,512 | 83,314,530 | -0.16% |
| 2025-04-15 | 6.14 | 6.19 | 6.12 | 6.18 | 5.90 | qfq | 12,177,394 | 74,864,903 | 0.65% |
| 2025-04-14 | 6.15 | 6.15 | 6.10 | 6.14 | 5.86 | qfq | 13,089,835 | 80,260,775 | 0.99% |
| 2025-04-11 | 6.12 | 6.15 | 6.06 | 6.08 | 5.81 | qfq | 13,620,561 | 83,054,015 | -0.98% |
| 2025-04-10 | 6.18 | 6.21 | 6.12 | 6.14 | 5.86 | qfq | 18,911,420 | 116,569,267 | -0.16% |
| 2025-04-09 | 6.13 | 6.16 | 6.00 | 6.15 | 5.87 | qfq | 24,468,694 | 148,956,446 | -0.49% |
| 2025-04-08 | 5.93 | 6.20 | 5.92 | 6.18 | 5.90 | qfq | 28,137,334 | 172,147,207 | 4.04% |
| 2025-04-07 | 6.28 | 6.28 | 5.79 | 5.94 | 5.67 | qfq | 38,558,439 | 232,754,886 | -7.62% |
| 2025-04-03 | 6.37 | 6.46 | 6.36 | 6.43 | 6.14 | qfq | 11,865,990 | 76,154,576 | 0.47% |
| 2025-04-02 | 6.45 | 6.45 | 6.37 | 6.40 | 6.11 | qfq | 11,670,542 | 74,708,671 | -0.78% |
| 2025-04-01 | 6.34 | 6.46 | 6.33 | 6.45 | 6.16 | qfq | 17,349,058 | 111,488,315 | 1.74% |
| 2025-03-31 | 6.33 | 6.42 | 6.31 | 6.34 | 6.05 | qfq | 13,510,852 | 85,939,288 | -0.31% |
| 2025-03-28 | 6.37 | 6.40 | 6.33 | 6.36 | 6.07 | qfq | 11,224,694 | 71,432,946 | -0.16% |
| 2025-03-27 | 6.46 | 6.47 | 6.35 | 6.37 | 6.08 | qfq | 14,417,598 | 92,158,611 | -1.09% |
| 2025-03-26 | 6.51 | 6.53 | 6.41 | 6.44 | 6.15 | qfq | 19,875,739 | 128,065,516 | -0.92% |
| 2025-03-25 | 6.44 | 6.52 | 6.40 | 6.50 | 6.21 | qfq | 25,228,375 | 163,431,341 | 1.25% |
| 2025-03-24 | 6.39 | 6.45 | 6.35 | 6.42 | 6.13 | qfq | 17,442,703 | 111,665,829 | 0.63% |
| 2025-03-21 | 6.35 | 6.45 | 6.34 | 6.38 | 6.09 | qfq | 19,905,043 | 127,475,321 | 0.16% |
| 2025-03-20 | 6.36 | 6.40 | 6.34 | 6.37 | 6.08 | qfq | 12,249,248 | 78,031,765 | -0.16% |
| 2025-03-19 | 6.34 | 6.41 | 6.31 | 6.38 | 6.09 | qfq | 17,912,059 | 114,079,500 | 0.63% |
| 2025-03-18 | 6.36 | 6.37 | 6.30 | 6.34 | 6.05 | qfq | 13,320,952 | 84,288,933 | -0.16% |
| 2025-03-17 | 6.35 | 6.38 | 6.33 | 6.35 | 6.06 | qfq | 17,932,797 | 114,016,554 | 0.00% |
| 2025-03-14 | 6.33 | 6.36 | 6.30 | 6.35 | 6.06 | qfq | 23,800,178 | 150,686,257 | 0.32% |
| 2025-03-13 | 6.27 | 6.33 | 6.26 | 6.33 | 6.04 | qfq | 19,140,774 | 120,548,061 | 0.80% |
| 2025-03-12 | 6.23 | 6.31 | 6.22 | 6.28 | 6.00 | qfq | 21,738,153 | 136,132,776 | 1.13% |
| 2025-03-11 | 6.15 | 6.21 | 6.12 | 6.21 | 5.93 | qfq | 11,867,109 | 73,247,072 | 0.65% |
| 2025-03-10 | 6.19 | 6.21 | 6.15 | 6.17 | 5.89 | qfq | 9,979,143 | 61,569,063 | -0.16% |
| 2025-03-07 | 6.19 | 6.22 | 6.16 | 6.18 | 5.90 | qfq | 11,717,104 | 72,564,542 | -0.16% |
| 2025-03-06 | 6.19 | 6.21 | 6.15 | 6.19 | 5.91 | qfq | 16,794,914 | 103,935,930 | 0.16% |
| 2025-03-05 | 6.21 | 6.22 | 6.15 | 6.18 | 5.90 | qfq | 11,161,490 | 68,882,099 | -0.48% |
| 2025-03-04 | 6.20 | 6.22 | 6.18 | 6.21 | 5.93 | qfq | 11,850,869 | 73,445,331 | 0.00% |
| 2025-03-03 | 6.24 | 6.26 | 6.19 | 6.21 | 5.93 | qfq | 14,734,885 | 91,690,909 | -0.32% |
| 2025-02-28 | 6.30 | 6.33 | 6.22 | 6.23 | 5.95 | qfq | 17,580,207 | 110,367,735 | -0.80% |
| 2025-02-27 | 6.30 | 6.31 | 6.23 | 6.28 | 6.00 | qfq | 15,784,132 | 98,868,388 | -0.16% |
| 2025-02-26 | 6.22 | 6.29 | 6.20 | 6.29 | 6.01 | qfq | 20,188,167 | 126,422,677 | 1.45% |
| 2025-02-25 | 6.21 | 6.26 | 6.16 | 6.20 | 5.92 | qfq | 13,255,556 | 82,371,380 | -0.64% |
| 2025-02-24 | 6.19 | 6.29 | 6.17 | 6.24 | 5.96 | qfq | 21,244,867 | 132,332,484 | 1.13% |
| 2025-02-21 | 6.14 | 6.18 | 6.12 | 6.17 | 5.89 | qfq | 12,887,344 | 79,322,427 | 0.49% |
| 2025-02-20 | 6.19 | 6.19 | 6.11 | 6.14 | 5.86 | qfq | 13,630,170 | 83,709,843 | -0.65% |
| 2025-02-19 | 6.21 | 6.21 | 6.14 | 6.18 | 5.90 | qfq | 16,202,701 | 100,055,050 | -0.48% |
| 2025-02-18 | 6.26 | 6.29 | 6.18 | 6.21 | 5.93 | qfq | 13,894,800 | 86,783,469 | -0.64% |
| 2025-02-17 | 6.22 | 6.27 | 6.16 | 6.25 | 5.97 | qfq | 17,724,752 | 110,295,221 | 0.97% |
| 2025-02-14 | 6.20 | 6.22 | 6.17 | 6.19 | 5.91 | qfq | 9,908,549 | 61,346,778 | -0.16% |
| 2025-02-13 | 6.26 | 6.27 | 6.20 | 6.20 | 5.92 | qfq | 10,954,520 | 68,249,735 | -0.64% |
| 2025-02-12 | 6.22 | 6.26 | 6.20 | 6.24 | 5.96 | qfq | 8,881,737 | 55,332,134 | 0.00% |
| 2025-02-11 | 6.26 | 6.26 | 6.18 | 6.24 | 5.96 | qfq | 11,534,234 | 71,661,332 | 0.16% |
| 2025-02-10 | 6.26 | 6.28 | 6.21 | 6.23 | 5.95 | qfq | 12,003,455 | 74,829,420 | -0.16% |
| 2025-02-07 | 6.16 | 6.28 | 6.13 | 6.24 | 5.96 | qfq | 19,839,524 | 123,469,900 | 1.30% |
| 2025-02-06 | 6.09 | 6.17 | 6.07 | 6.16 | 5.88 | qfq | 11,431,443 | 70,021,399 | 0.98% |
| 2025-02-05 | 6.17 | 6.18 | 6.06 | 6.10 | 5.82 | qfq | 11,208,925 | 68,415,474 | -0.49% |
| 2025-01-27 | 6.13 | 6.21 | 6.11 | 6.13 | 5.85 | qfq | 11,842,707 | 72,963,072 | 0.33% |
| 2025-01-24 | 6.12 | 6.15 | 6.08 | 6.11 | 5.83 | qfq | 10,647,933 | 65,135,774 | 0.00% |
| 2025-01-23 | 6.18 | 6.25 | 6.11 | 6.11 | 5.83 | qfq | 13,436,563 | 83,015,943 | -0.16% |
| 2025-01-22 | 6.14 | 6.15 | 6.06 | 6.12 | 5.84 | qfq | 6,569,837 | 40,078,692 | -0.33% |
| 2025-01-21 | 6.18 | 6.19 | 6.11 | 6.14 | 5.86 | qfq | 6,305,218 | 38,697,644 | -0.32% |
| 2025-01-20 | 6.19 | 6.22 | 6.15 | 6.16 | 5.88 | qfq | 7,091,737 | 43,843,155 | 0.00% |
| 2025-01-17 | 6.16 | 6.18 | 6.12 | 6.16 | 5.88 | qfq | 6,519,746 | 40,154,770 | 0.00% |
| 2025-01-16 | 6.17 | 6.22 | 6.14 | 6.16 | 5.88 | qfq | 10,413,990 | 64,343,084 | 0.33% |
| 2025-01-15 | 6.18 | 6.21 | 6.13 | 6.14 | 5.86 | qfq | 9,441,183 | 58,096,225 | -0.49% |
| 2025-01-14 | 6.02 | 6.18 | 5.99 | 6.17 | 5.89 | qfq | 13,883,803 | 84,848,733 | 2.49% |
| 2025-01-13 | 5.97 | 6.02 | 5.95 | 6.02 | 5.75 | qfq | 9,913,108 | 59,369,545 | 0.17% |
| 2025-01-10 | 6.07 | 6.10 | 5.99 | 6.01 | 5.74 | qfq | 11,573,021 | 70,099,838 | -0.99% |
| 2025-01-09 | 6.10 | 6.11 | 6.05 | 6.07 | 5.80 | qfq | 9,391,829 | 57,099,328 | -0.82% |
| 2025-01-08 | 6.17 | 6.18 | 6.02 | 6.12 | 5.84 | qfq | 17,342,295 | 105,803,050 | -1.13% |
| 2025-01-07 | 6.23 | 6.23 | 6.13 | 6.19 | 5.91 | qfq | 11,621,354 | 71,737,200 | -0.64% |
| 2025-01-06 | 6.24 | 6.26 | 6.18 | 6.23 | 5.95 | qfq | 11,843,092 | 73,611,681 | -0.16% |
| 2025-01-03 | 6.29 | 6.36 | 6.21 | 6.24 | 5.96 | qfq | 16,368,774 | 102,772,209 | -0.64% |
| 2025-01-02 | 6.46 | 6.48 | 6.25 | 6.28 | 6.00 | qfq | 26,329,524 | 167,731,260 | -3.09% |
| 2024-12-31 | 6.58 | 6.69 | 6.46 | 6.48 | 6.19 | qfq | 32,939,646 | 215,973,455 | -1.97% |
| 2024-12-30 | 6.72 | 6.79 | 6.58 | 6.61 | 6.31 | qfq | 48,777,660 | 325,860,904 | 0.61% |
| 2024-12-27 | 6.51 | 6.58 | 6.48 | 6.57 | 6.27 | qfq | 17,347,004 | 113,565,453 | 0.92% |
| 2024-12-26 | 6.56 | 6.58 | 6.50 | 6.51 | 6.22 | qfq | 11,354,900 | 74,083,102 | -0.91% |
| 2024-12-25 | 6.57 | 6.60 | 6.51 | 6.57 | 6.27 | qfq | 11,952,870 | 78,231,727 | 0.00% |
| 2024-12-24 | 6.47 | 6.57 | 6.46 | 6.57 | 6.27 | qfq | 15,657,237 | 102,334,013 | 1.70% |
| 2024-12-23 | 6.50 | 6.55 | 6.46 | 6.46 | 6.17 | qfq | 14,665,711 | 95,378,016 | -0.62% |
| 2024-12-20 | 6.55 | 6.58 | 6.49 | 6.50 | 6.21 | qfq | 14,627,738 | 95,261,550 | -0.76% |
| 2024-12-19 | 6.59 | 6.60 | 6.47 | 6.55 | 6.25 | qfq | 20,717,931 | 135,274,827 | -0.91% |
| 2024-12-18 | 6.59 | 6.74 | 6.59 | 6.61 | 6.31 | qfq | 26,776,621 | 178,705,350 | 0.46% |
| 2024-12-17 | 6.60 | 6.63 | 6.53 | 6.58 | 6.28 | qfq | 15,619,736 | 102,806,495 | -0.30% |
| 2024-12-16 | 6.56 | 6.65 | 6.55 | 6.60 | 6.30 | qfq | 15,392,223 | 101,707,448 | 0.61% |
| 2024-12-13 | 6.71 | 6.72 | 6.56 | 6.56 | 6.26 | qfq | 27,585,078 | 182,350,377 | -2.38% |
| 2024-12-12 | 6.69 | 6.73 | 6.65 | 6.72 | 6.42 | qfq | 17,243,626 | 115,463,924 | 0.45% |
| 2024-12-11 | 6.66 | 6.72 | 6.64 | 6.69 | 6.39 | qfq | 15,334,010 | 102,474,558 | 0.45% |
| 2024-12-10 | 6.83 | 6.83 | 6.64 | 6.66 | 6.36 | qfq | 27,544,840 | 185,242,731 | -0.45% |
| 2024-12-09 | 6.72 | 6.76 | 6.65 | 6.69 | 6.39 | qfq | 18,296,140 | 122,755,210 | -0.45% |
| 2024-12-06 | 6.63 | 6.75 | 6.63 | 6.72 | 6.42 | qfq | 28,719,886 | 192,384,067 | 1.20% |
| 2024-12-05 | 6.63 | 6.65 | 6.60 | 6.64 | 6.34 | qfq | 12,467,734 | 82,614,581 | 0.15% |
| 2024-12-04 | 6.65 | 6.67 | 6.60 | 6.63 | 6.33 | qfq | 17,555,046 | 116,532,634 | -0.90% |
| 2024-12-03 | 6.70 | 6.70 | 6.62 | 6.69 | 6.39 | qfq | 20,723,658 | 138,061,096 | 0.30% |
| 2024-12-02 | 6.61 | 6.69 | 6.59 | 6.67 | 6.37 | qfq | 18,825,639 | 125,198,523 | 0.76% |
| 2024-11-29 | 6.61 | 6.65 | 6.55 | 6.62 | 6.32 | qfq | 23,003,755 | 151,971,653 | -0.15% |
| 2024-11-28 | 6.54 | 6.70 | 6.53 | 6.63 | 6.33 | qfq | 28,285,970 | 187,954,958 | 1.69% |
| 2024-11-27 | 6.41 | 6.52 | 6.34 | 6.52 | 6.23 | qfq | 18,641,118 | 119,869,309 | 0.93% |
| 2024-11-26 | 6.51 | 6.53 | 6.43 | 6.46 | 6.17 | qfq | 14,328,445 | 92,740,626 | -0.77% |
| 2024-11-25 | 6.53 | 6.54 | 6.43 | 6.51 | 6.22 | qfq | 19,674,743 | 127,683,816 | -0.15% |
| 2024-11-22 | 6.73 | 6.77 | 6.52 | 6.52 | 6.23 | qfq | 28,494,874 | 189,299,057 | -3.26% |
| 2024-11-21 | 6.79 | 6.83 | 6.70 | 6.74 | 6.44 | qfq | 19,283,269 | 129,837,346 | -0.74% |
| 2024-11-20 | 6.78 | 6.80 | 6.70 | 6.79 | 6.48 | qfq | 23,192,112 | 156,668,450 | -0.15% |
| 2024-11-19 | 6.84 | 6.88 | 6.69 | 6.80 | 6.49 | qfq | 36,041,346 | 243,599,311 | -0.58% |
| 2024-11-18 | 6.66 | 6.92 | 6.66 | 6.84 | 6.53 | qfq | 53,270,045 | 364,386,504 | 3.32% |
| 2024-11-15 | 6.71 | 6.75 | 6.61 | 6.62 | 6.32 | qfq | 25,081,196 | 167,625,650 | -1.78% |
| 2024-11-14 | 6.87 | 6.89 | 6.71 | 6.74 | 6.44 | qfq | 25,928,096 | 176,030,552 | -2.03% |
| 2024-11-13 | 6.89 | 6.96 | 6.80 | 6.88 | 6.57 | qfq | 28,356,020 | 194,708,079 | -0.72% |
| 2024-11-12 | 6.88 | 7.01 | 6.86 | 6.93 | 6.62 | qfq | 47,794,197 | 331,379,854 | 0.73% |
| 2024-11-11 | 6.88 | 6.93 | 6.78 | 6.88 | 6.57 | qfq | 37,095,315 | 253,708,491 | 0.29% |
| 2024-11-08 | 6.99 | 7.13 | 6.82 | 6.86 | 6.55 | qfq | 58,740,444 | 409,449,529 | -1.01% |
| 2024-11-07 | 6.66 | 6.93 | 6.65 | 6.93 | 6.62 | qfq | 51,131,915 | 349,636,063 | 3.13% |
| 2024-11-06 | 6.78 | 6.82 | 6.70 | 6.72 | 6.42 | qfq | 39,765,187 | 268,549,869 | -0.59% |
| 2024-11-05 | 6.66 | 6.77 | 6.62 | 6.76 | 6.45 | qfq | 38,956,786 | 261,999,693 | 1.35% |
| 2024-11-04 | 6.63 | 6.67 | 6.62 | 6.67 | 6.37 | qfq | 23,648,304 | 157,165,712 | 0.45% |
| 2024-11-01 | 6.66 | 6.72 | 6.57 | 6.64 | 6.34 | qfq | 37,186,606 | 247,317,948 | -0.45% |
| 2024-10-31 | 6.77 | 6.83 | 6.63 | 6.67 | 6.37 | qfq | 54,662,537 | 365,935,312 | -1.91% |
| 2024-10-30 | 6.75 | 6.84 | 6.72 | 6.80 | 6.49 | qfq | 31,015,251 | 210,442,642 | 0.29% |
| 2024-10-29 | 6.96 | 7.02 | 6.76 | 6.78 | 6.47 | qfq | 45,189,408 | 310,022,582 | -2.59% |
| 2024-10-28 | 7.10 | 7.14 | 6.86 | 6.96 | 6.65 | qfq | 66,877,528 | 464,754,846 | -0.85% |
| 2024-10-25 | 6.82 | 7.06 | 6.78 | 7.02 | 6.70 | qfq | 78,123,844 | 539,518,876 | 5.09% |
| 2024-10-24 | 6.70 | 6.72 | 6.64 | 6.68 | 6.38 | qfq | 19,434,117 | 129,592,802 | -0.60% |
| 2024-10-23 | 6.73 | 6.79 | 6.68 | 6.72 | 6.42 | qfq | 34,177,359 | 229,966,047 | -0.15% |
| 2024-10-22 | 6.62 | 6.73 | 6.58 | 6.73 | 6.43 | qfq | 30,291,916 | 201,705,848 | 1.66% |
| 2024-10-21 | 6.64 | 6.69 | 6.57 | 6.62 | 6.32 | qfq | 34,663,244 | 229,568,735 | 0.00% |
| 2024-10-18 | 6.49 | 6.75 | 6.38 | 6.62 | 6.32 | qfq | 49,362,857 | 324,207,794 | 2.00% |
| 2024-10-17 | 6.59 | 6.66 | 6.48 | 6.49 | 6.20 | qfq | 28,192,961 | 185,238,326 | -1.07% |
| 2024-10-16 | 6.50 | 6.67 | 6.44 | 6.56 | 6.26 | qfq | 30,438,062 | 199,822,428 | -0.30% |
| 2024-10-15 | 6.80 | 6.80 | 6.56 | 6.58 | 6.28 | qfq | 41,824,243 | 279,654,145 | -3.24% |
| 2024-10-14 | 6.92 | 6.96 | 6.67 | 6.80 | 6.49 | qfq | 59,126,801 | 401,367,915 | -1.45% |
| 2024-10-11 | 7.25 | 7.28 | 6.80 | 6.90 | 6.59 | qfq | 61,931,537 | 433,958,802 | -5.61% |
| 2024-10-10 | 7.70 | 7.70 | 7.18 | 7.31 | 6.98 | qfq | 89,444,126 | 664,583,189 | 2.09% |
| 2024-10-09 | 7.61 | 7.82 | 7.14 | 7.16 | 6.84 | qfq | 101,291,584 | 758,264,197 | -6.89% |
| 2024-10-08 | 7.69 | 7.69 | 7.32 | 7.69 | 7.34 | qfq | 120,495,839 | 917,426,355 | 10.01% |
| 2024-09-30 | 6.69 | 6.99 | 6.56 | 6.99 | 6.67 | qfq | 79,594,032 | 544,012,490 | 10.08% |
| 2024-09-27 | 6.18 | 6.41 | 6.15 | 6.35 | 6.06 | qfq | 43,086,214 | 269,815,793 | 4.44% |
| 2024-09-26 | 5.90 | 6.09 | 5.83 | 6.08 | 5.81 | qfq | 28,375,864 | 169,006,220 | 3.23% |
| 2024-09-25 | 5.85 | 6.02 | 5.85 | 5.89 | 5.62 | qfq | 31,207,210 | 185,410,998 | 1.73% |
| 2024-09-24 | 5.60 | 5.80 | 5.60 | 5.79 | 5.53 | qfq | 29,008,883 | 165,790,764 | 3.58% |
| 2024-09-23 | 5.54 | 5.60 | 5.50 | 5.59 | 5.34 | qfq | 13,671,436 | 76,144,553 | 0.90% |
| 2024-09-20 | 5.58 | 5.59 | 5.51 | 5.54 | 5.29 | qfq | 12,700,449 | 70,313,256 | -0.72% |
| 2024-09-19 | 5.46 | 5.60 | 5.44 | 5.58 | 5.33 | qfq | 19,355,499 | 107,192,333 | 2.57% |
| 2024-09-18 | 5.42 | 5.47 | 5.34 | 5.44 | 5.19 | qfq | 14,374,083 | 77,744,219 | 0.18% |
| 2024-09-13 | 5.46 | 5.48 | 5.42 | 5.43 | 5.18 | qfq | 13,821,280 | 75,248,519 | -0.55% |
| 2024-09-12 | 5.46 | 5.53 | 5.46 | 5.46 | 5.21 | qfq | 14,657,310 | 80,450,099 | -0.55% |
| 2024-09-11 | 5.53 | 5.53 | 5.44 | 5.49 | 5.24 | qfq | 11,901,520 | 65,103,964 | -0.36% |
| 2024-09-10 | 5.51 | 5.57 | 5.42 | 5.51 | 5.26 | qfq | 17,845,808 | 97,911,093 | 0.55% |
| 2024-09-09 | 5.65 | 5.66 | 5.46 | 5.48 | 5.23 | qfq | 33,599,461 | 186,217,909 | -4.70% |
| 2024-09-06 | 5.80 | 5.86 | 5.73 | 5.75 | 5.49 | qfq | 26,699,009 | 154,692,408 | 0.88% |
| 2024-09-05 | 5.69 | 5.73 | 5.67 | 5.70 | 5.44 | qfq | 13,327,750 | 75,960,887 | 0.18% |
| 2024-09-04 | 5.70 | 5.76 | 5.67 | 5.69 | 5.43 | qfq | 11,797,119 | 67,439,472 | -0.52% |
| 2024-09-03 | 5.78 | 5.82 | 5.69 | 5.72 | 5.46 | qfq | 18,917,931 | 108,654,502 | -1.38% |
| 2024-09-02 | 5.87 | 5.89 | 5.79 | 5.80 | 5.54 | qfq | 19,544,828 | 114,085,392 | -1.69% |
| 2024-08-30 | 5.78 | 5.93 | 5.74 | 5.90 | 5.63 | qfq | 26,421,772 | 154,481,811 | 1.72% |
| 2024-08-29 | 5.82 | 5.83 | 5.77 | 5.80 | 5.54 | qfq | 16,554,703 | 96,042,655 | -0.68% |
| 2024-08-28 | 5.78 | 5.92 | 5.78 | 5.84 | 5.58 | qfq | 20,129,064 | 118,234,099 | 0.34% |
| 2024-08-27 | 5.92 | 5.96 | 5.80 | 5.82 | 5.56 | qfq | 22,588,346 | 132,222,964 | -2.35% |
| 2024-08-26 | 6.00 | 6.03 | 5.88 | 5.96 | 5.69 | qfq | 33,113,125 | 196,520,669 | -1.32% |
| 2024-08-23 | 6.18 | 6.18 | 6.00 | 6.04 | 5.77 | qfq | 53,799,139 | 325,501,756 | -7.93% |
| 2024-08-22 | 6.52 | 6.57 | 6.51 | 6.56 | 6.26 | qfq | 9,588,200 | 62,744,845 | 0.61% |
| 2024-08-21 | 6.57 | 6.60 | 6.52 | 6.52 | 6.23 | qfq | 8,528,396 | 55,901,708 | -1.21% |
| 2024-08-20 | 6.66 | 6.68 | 6.50 | 6.60 | 6.30 | qfq | 16,310,056 | 107,222,909 | -0.90% |
| 2024-08-19 | 6.67 | 6.72 | 6.64 | 6.66 | 6.36 | qfq | 12,705,060 | 84,791,598 | -0.30% |
| 2024-08-16 | 6.74 | 6.75 | 6.64 | 6.68 | 6.38 | qfq | 12,795,109 | 85,421,690 | -0.74% |
| 2024-08-15 | 6.65 | 6.74 | 6.65 | 6.73 | 6.43 | qfq | 11,090,340 | 74,372,021 | 1.05% |
| 2024-08-14 | 6.69 | 6.71 | 6.63 | 6.66 | 6.36 | qfq | 9,247,515 | 61,752,149 | -0.30% |
| 2024-08-13 | 6.62 | 6.70 | 6.62 | 6.68 | 6.38 | qfq | 10,712,190 | 71,421,944 | 0.75% |
| 2024-08-12 | 6.67 | 6.72 | 6.63 | 6.63 | 6.33 | qfq | 13,303,029 | 88,703,185 | -0.15% |
| 2024-08-09 | 6.67 | 6.71 | 6.64 | 6.64 | 6.34 | qfq | 9,628,972 | 64,218,194 | -0.15% |
| 2024-08-08 | 6.64 | 6.69 | 6.63 | 6.65 | 6.35 | qfq | 11,047,771 | 73,579,441 | -0.30% |
| 2024-08-07 | 6.60 | 6.71 | 6.60 | 6.67 | 6.37 | qfq | 17,525,394 | 116,731,489 | 1.06% |
| 2024-08-06 | 6.61 | 6.65 | 6.54 | 6.60 | 6.30 | qfq | 14,694,288 | 96,869,624 | -0.15% |
| 2024-08-05 | 6.51 | 6.68 | 6.51 | 6.61 | 6.31 | qfq | 17,334,100 | 114,629,700 | -0.30% |
| 2024-08-02 | 6.64 | 6.68 | 6.60 | 6.63 | 6.33 | qfq | 14,826,118 | 98,459,446 | -0.45% |
| 2024-08-01 | 6.74 | 6.79 | 6.65 | 6.66 | 6.36 | qfq | 19,989,448 | 133,923,159 | -1.33% |
| 2024-07-31 | 6.68 | 6.76 | 6.63 | 6.75 | 6.44 | qfq | 23,298,932 | 156,103,124 | 1.05% |
| 2024-07-30 | 6.73 | 6.75 | 6.64 | 6.68 | 6.38 | qfq | 13,392,900 | 89,455,402 | -1.18% |
| 2024-07-29 | 6.79 | 6.81 | 6.74 | 6.76 | 6.45 | qfq | 9,670,731 | 65,489,181 | 0.00% |
| 2024-07-26 | 6.73 | 6.79 | 6.71 | 6.76 | 6.45 | qfq | 11,078,643 | 74,884,872 | 0.60% |
| 2024-07-25 | 6.71 | 6.79 | 6.65 | 6.72 | 6.42 | qfq | 13,384,080 | 89,886,173 | -0.15% |
| 2024-07-24 | 6.65 | 6.79 | 6.61 | 6.73 | 6.43 | qfq | 16,087,936 | 108,024,955 | 1.05% |
| 2024-07-23 | 6.70 | 6.75 | 6.64 | 6.66 | 6.36 | qfq | 13,269,241 | 88,936,509 | -0.60% |
| 2024-07-22 | 6.79 | 6.82 | 6.66 | 6.70 | 6.40 | qfq | 13,350,846 | 89,605,394 | -1.47% |
| 2024-07-19 | 6.80 | 6.83 | 6.74 | 6.80 | 6.49 | qfq | 11,743,452 | 79,673,136 | -0.44% |
| 2024-07-18 | 6.78 | 6.85 | 6.72 | 6.83 | 6.52 | qfq | 14,085,657 | 95,581,326 | 0.29% |
| 2024-07-17 | 6.97 | 6.99 | 6.77 | 6.81 | 6.50 | qfq | 19,902,115 | 136,140,972 | -2.30% |
| 2024-07-16 | 7.00 | 7.02 | 6.94 | 6.97 | 6.65 | qfq | 11,041,560 | 76,937,628 | -0.43% |
| 2024-07-15 | 7.00 | 7.03 | 6.91 | 7.00 | 6.68 | qfq | 16,669,972 | 116,153,901 | -0.43% |
| 2024-07-12 | 7.03 | 7.14 | 7.00 | 7.03 | 6.71 | qfq | 15,876,172 | 112,025,201 | -0.71% |
| 2024-07-11 | 7.06 | 7.11 | 6.96 | 7.08 | 6.76 | qfq | 24,948,106 | 175,508,923 | 1.29% |
| 2024-07-10 | 7.25 | 7.27 | 6.98 | 6.99 | 6.67 | qfq | 36,415,540 | 256,973,067 | -4.25% |
| 2024-07-09 | 7.12 | 7.30 | 7.03 | 7.30 | 6.97 | qfq | 23,220,937 | 166,690,968 | 2.38% |
| 2024-07-08 | 7.10 | 7.20 | 7.04 | 7.13 | 6.81 | qfq | 20,260,406 | 144,450,740 | 0.42% |
| 2024-07-05 | 7.26 | 7.29 | 7.02 | 7.10 | 6.78 | qfq | 22,749,184 | 161,398,992 | -2.07% |
| 2024-07-04 | 7.35 | 7.37 | 7.23 | 7.25 | 6.92 | qfq | 17,154,684 | 125,130,522 | -0.96% |
| 2024-07-03 | 7.40 | 7.48 | 7.31 | 7.32 | 6.99 | qfq | 17,020,480 | 125,526,896 | -1.35% |
| 2024-07-02 | 7.40 | 7.43 | 7.34 | 7.42 | 7.08 | qfq | 20,093,145 | 148,629,442 | 0.54% |
| 2024-07-01 | 7.30 | 7.40 | 7.27 | 7.38 | 7.05 | qfq | 22,867,215 | 167,808,152 | 1.10% |
| 2024-06-28 | 7.03 | 7.42 | 6.99 | 7.30 | 6.97 | qfq | 31,580,949 | 228,822,337 | 3.99% |
| 2024-06-27 | 7.04 | 7.10 | 6.99 | 7.02 | 6.70 | qfq | 13,373,069 | 94,005,146 | -0.85% |
| 2024-06-26 | 7.01 | 7.08 | 6.95 | 7.08 | 6.76 | qfq | 15,857,684 | 111,195,570 | 0.57% |
| 2024-06-25 | 7.03 | 7.09 | 6.99 | 7.04 | 6.72 | qfq | 16,927,867 | 119,044,170 | 0.14% |
| 2024-06-24 | 7.20 | 7.24 | 7.00 | 7.03 | 6.71 | qfq | 29,498,469 | 208,434,832 | -2.77% |
| 2024-06-21 | 7.15 | 7.33 | 7.14 | 7.23 | 6.90 | qfq | 19,996,923 | 144,878,324 | 1.12% |
| 2024-06-20 | 7.13 | 7.21 | 7.11 | 7.15 | 6.83 | qfq | 14,332,380 | 102,510,416 | -0.14% |
| 2024-06-19 | 7.13 | 7.28 | 7.11 | 7.16 | 6.84 | qfq | 19,666,710 | 141,353,881 | 0.42% |
| 2024-06-18 | 7.10 | 7.14 | 6.97 | 7.13 | 6.81 | qfq | 21,862,053 | 154,367,277 | -0.70% |
| 2024-06-17 | 7.22 | 7.31 | 7.14 | 7.18 | 6.72 | qfq | 27,813,922 | 200,419,304 | -0.97% |
| 2024-06-14 | 7.24 | 7.34 | 7.22 | 7.25 | 6.79 | qfq | 24,878,378 | 180,814,125 | -0.41% |
| 2024-06-13 | 7.33 | 7.34 | 7.23 | 7.28 | 6.82 | qfq | 16,821,590 | 122,444,665 | -0.27% |
| 2024-06-12 | 7.23 | 7.37 | 7.17 | 7.30 | 6.83 | qfq | 19,078,055 | 138,872,332 | 0.41% |
| 2024-06-11 | 7.38 | 7.43 | 7.19 | 7.27 | 6.81 | qfq | 27,216,480 | 197,683,879 | -1.49% |
| 2024-06-07 | 7.28 | 7.42 | 7.22 | 7.38 | 6.91 | qfq | 24,312,184 | 177,594,408 | 1.79% |
| 2024-06-06 | 7.29 | 7.35 | 7.22 | 7.25 | 6.79 | qfq | 21,440,389 | 155,970,338 | -0.14% |
| 2024-06-05 | 7.41 | 7.44 | 7.25 | 7.26 | 6.80 | qfq | 17,789,484 | 130,575,757 | -2.02% |
| 2024-06-04 | 7.27 | 7.42 | 7.23 | 7.41 | 6.94 | qfq | 20,407,582 | 149,648,111 | 1.93% |
| 2024-06-03 | 7.28 | 7.32 | 7.20 | 7.27 | 6.81 | qfq | 23,324,167 | 169,046,917 | -0.14% |
| 2024-05-31 | 7.32 | 7.38 | 7.28 | 7.28 | 6.82 | qfq | 23,331,779 | 170,739,085 | -0.82% |
| 2024-05-30 | 7.44 | 7.53 | 7.30 | 7.34 | 6.87 | qfq | 28,717,830 | 212,565,119 | -1.61% |
| 2024-05-29 | 7.42 | 7.61 | 7.30 | 7.46 | 6.98 | qfq | 30,419,423 | 227,533,058 | 0.13% |
| 2024-05-28 | 7.45 | 7.55 | 7.40 | 7.45 | 6.97 | qfq | 27,601,837 | 206,223,699 | 0.13% |
| 2024-05-27 | 7.34 | 7.47 | 7.32 | 7.44 | 6.97 | qfq | 25,936,251 | 192,341,436 | 1.36% |
| 2024-05-24 | 7.21 | 7.47 | 7.21 | 7.34 | 6.87 | qfq | 24,408,403 | 180,267,769 | 1.38% |
| 2024-05-23 | 7.36 | 7.38 | 7.23 | 7.24 | 6.78 | qfq | 17,568,271 | 127,893,633 | -2.16% |
| 2024-05-22 | 7.40 | 7.50 | 7.38 | 7.40 | 6.93 | qfq | 12,716,781 | 94,542,134 | -0.54% |
| 2024-05-21 | 7.50 | 7.50 | 7.40 | 7.44 | 6.97 | qfq | 12,745,351 | 94,911,490 | -0.67% |
| 2024-05-20 | 7.44 | 7.55 | 7.40 | 7.49 | 7.01 | qfq | 22,256,289 | 166,751,995 | 1.08% |
| 2024-05-17 | 7.39 | 7.48 | 7.34 | 7.41 | 6.94 | qfq | 19,754,861 | 145,753,590 | 0.27% |
| 2024-05-16 | 7.41 | 7.49 | 7.36 | 7.39 | 6.92 | qfq | 20,176,523 | 149,768,572 | -0.54% |
| 2024-05-15 | 7.57 | 7.60 | 7.42 | 7.43 | 6.96 | qfq | 23,694,744 | 177,318,477 | -1.59% |
| 2024-05-14 | 7.56 | 7.62 | 7.48 | 7.55 | 7.07 | qfq | 31,937,963 | 241,491,524 | -0.92% |
| 2024-05-13 | 7.55 | 7.68 | 7.45 | 7.62 | 7.13 | qfq | 41,213,452 | 312,034,887 | 1.74% |
| 2024-05-10 | 7.42 | 7.50 | 7.37 | 7.49 | 7.01 | qfq | 23,713,842 | 176,794,682 | 1.35% |
| 2024-05-09 | 7.32 | 7.40 | 7.30 | 7.39 | 6.92 | qfq | 14,772,523 | 108,758,768 | 0.96% |
| 2024-05-08 | 7.41 | 7.43 | 7.30 | 7.32 | 6.85 | qfq | 18,186,683 | 133,800,466 | -0.95% |
| 2024-05-07 | 7.42 | 7.47 | 7.35 | 7.39 | 6.92 | qfq | 23,141,362 | 171,147,821 | -0.54% |
| 2024-05-06 | 7.28 | 7.43 | 7.25 | 7.43 | 6.96 | qfq | 35,965,418 | 264,992,750 | 2.77% |
| 2024-04-30 | 7.24 | 7.32 | 7.21 | 7.23 | 6.77 | qfq | 27,244,180 | 197,620,875 | 0.42% |
| 2024-04-29 | 7.20 | 7.22 | 7.07 | 7.20 | 6.74 | qfq | 30,463,733 | 218,093,860 | -0.28% |
| 2024-04-26 | 7.10 | 7.23 | 7.10 | 7.22 | 6.76 | qfq | 23,483,851 | 168,562,865 | 1.26% |
| 2024-04-25 | 7.02 | 7.15 | 7.01 | 7.13 | 6.67 | qfq | 22,570,361 | 160,306,531 | 1.42% |
| 2024-04-24 | 6.95 | 7.06 | 6.92 | 7.03 | 6.58 | qfq | 22,009,148 | 153,808,590 | 1.74% |
| 2024-04-23 | 7.04 | 7.09 | 6.88 | 6.91 | 6.47 | qfq | 36,074,349 | 251,052,810 | -2.26% |
| 2024-04-22 | 7.29 | 7.29 | 7.01 | 7.07 | 6.62 | qfq | 61,983,279 | 441,496,108 | -3.68% |
| 2024-04-19 | 7.35 | 7.42 | 7.31 | 7.34 | 6.87 | qfq | 27,382,692 | 201,552,047 | -0.14% |
| 2024-04-18 | 7.46 | 7.55 | 7.28 | 7.35 | 6.88 | qfq | 36,231,651 | 267,919,131 | -1.47% |
| 2024-04-17 | 7.34 | 7.46 | 7.31 | 7.46 | 6.98 | qfq | 34,145,457 | 252,303,719 | 1.50% |
| 2024-04-16 | 7.41 | 7.57 | 7.34 | 7.35 | 6.88 | qfq | 45,013,089 | 335,421,228 | -1.08% |
| 2024-04-15 | 7.29 | 7.46 | 7.18 | 7.43 | 6.96 | qfq | 35,549,606 | 262,092,833 | 1.78% |
| 2024-04-12 | 7.34 | 7.40 | 7.26 | 7.30 | 6.83 | qfq | 20,544,939 | 150,677,645 | -1.08% |
| 2024-04-11 | 7.23 | 7.44 | 7.19 | 7.38 | 6.91 | qfq | 27,014,121 | 199,102,564 | 1.65% |
| 2024-04-10 | 7.26 | 7.35 | 7.21 | 7.26 | 6.80 | qfq | 20,865,467 | 151,887,673 | 0.00% |
| 2024-04-09 | 7.33 | 7.40 | 7.24 | 7.26 | 6.80 | qfq | 30,890,900 | 225,467,639 | -1.36% |
| 2024-04-08 | 7.25 | 7.44 | 7.25 | 7.36 | 6.89 | qfq | 32,708,851 | 240,851,800 | 0.96% |
| 2024-04-03 | 7.29 | 7.32 | 7.18 | 7.29 | 6.82 | qfq | 23,140,137 | 167,826,915 | -0.27% |
| 2024-04-02 | 7.19 | 7.31 | 7.16 | 7.31 | 6.84 | qfq | 34,026,327 | 247,281,348 | 1.67% |
| 2024-04-01 | 7.11 | 7.28 | 7.10 | 7.19 | 6.73 | qfq | 34,094,223 | 244,981,424 | 1.41% |
| 2024-03-29 | 6.93 | 7.10 | 6.93 | 7.09 | 6.64 | qfq | 27,267,223 | 191,823,377 | 2.31% |
| 2024-03-28 | 6.84 | 7.00 | 6.77 | 6.93 | 6.49 | qfq | 26,566,914 | 183,865,661 | 1.17% |
| 2024-03-27 | 6.90 | 6.96 | 6.84 | 6.85 | 6.41 | qfq | 21,808,105 | 150,730,719 | -0.87% |
| 2024-03-26 | 6.76 | 6.93 | 6.75 | 6.91 | 6.47 | qfq | 23,937,061 | 163,883,666 | 2.22% |
| 2024-03-25 | 6.74 | 6.85 | 6.71 | 6.76 | 6.33 | qfq | 19,816,790 | 134,584,567 | 0.15% |
| 2024-03-22 | 6.83 | 6.86 | 6.73 | 6.75 | 6.32 | qfq | 22,090,704 | 149,568,640 | -1.60% |
| 2024-03-21 | 6.90 | 6.93 | 6.82 | 6.86 | 6.42 | qfq | 17,366,764 | 119,051,685 | -0.44% |
| 2024-03-20 | 6.90 | 6.96 | 6.85 | 6.89 | 6.45 | qfq | 18,440,124 | 127,170,989 | -0.14% |
| 2024-03-19 | 6.99 | 7.06 | 6.90 | 6.90 | 6.46 | qfq | 24,123,440 | 167,901,279 | -1.57% |
| 2024-03-18 | 6.87 | 7.02 | 6.84 | 7.01 | 6.56 | qfq | 41,113,507 | 286,637,779 | 2.49% |
| 2024-03-15 | 6.74 | 6.88 | 6.71 | 6.84 | 6.40 | qfq | 27,878,979 | 190,216,810 | 1.63% |
| 2024-03-14 | 6.71 | 6.79 | 6.69 | 6.73 | 6.30 | qfq | 17,956,755 | 120,987,391 | -0.30% |
| 2024-03-13 | 6.66 | 6.80 | 6.63 | 6.75 | 6.32 | qfq | 26,444,976 | 177,698,369 | 1.35% |
| 2024-03-12 | 6.79 | 6.80 | 6.63 | 6.66 | 6.23 | qfq | 28,146,941 | 188,362,198 | -2.06% |
| 2024-03-11 | 6.86 | 6.91 | 6.72 | 6.80 | 6.37 | qfq | 38,389,903 | 261,604,539 | 0.15% |
| 2024-03-08 | 6.58 | 6.79 | 6.58 | 6.79 | 6.36 | qfq | 41,232,930 | 276,220,596 | 2.88% |
| 2024-03-07 | 6.60 | 6.68 | 6.56 | 6.60 | 6.18 | qfq | 29,334,761 | 194,242,377 | 0.15% |
| 2024-03-06 | 6.57 | 6.63 | 6.52 | 6.59 | 6.17 | qfq | 25,221,201 | 166,303,203 | 0.46% |
| 2024-03-05 | 6.58 | 6.62 | 6.51 | 6.56 | 6.14 | qfq | 22,486,560 | 147,685,333 | -0.30% |
| 2024-03-04 | 6.54 | 6.59 | 6.50 | 6.58 | 6.16 | qfq | 21,015,396 | 137,718,963 | 0.61% |
| 2024-03-01 | 6.60 | 6.65 | 6.51 | 6.54 | 6.12 | qfq | 21,805,580 | 143,233,882 | -0.76% |
| 2024-02-29 | 6.44 | 6.59 | 6.41 | 6.59 | 6.17 | qfq | 31,731,478 | 206,973,912 | 1.85% |
| 2024-02-28 | 6.41 | 6.59 | 6.39 | 6.47 | 6.06 | qfq | 37,905,728 | 246,438,309 | 0.94% |
| 2024-02-27 | 6.33 | 6.41 | 6.31 | 6.41 | 6.00 | qfq | 18,383,137 | 117,140,823 | 0.79% |
| 2024-02-26 | 6.44 | 6.47 | 6.35 | 6.36 | 5.95 | qfq | 25,205,660 | 161,185,369 | -1.85% |
| 2024-02-23 | 6.48 | 6.50 | 6.42 | 6.48 | 6.07 | qfq | 19,029,058 | 122,895,350 | 0.00% |
| 2024-02-22 | 6.44 | 6.50 | 6.42 | 6.48 | 6.07 | qfq | 17,817,041 | 115,098,420 | 0.47% |
| 2024-02-21 | 6.45 | 6.57 | 6.42 | 6.45 | 6.04 | qfq | 27,301,295 | 177,505,467 | -0.31% |
| 2024-02-20 | 6.48 | 6.52 | 6.41 | 6.47 | 6.06 | qfq | 22,913,589 | 148,267,966 | -0.15% |
| 2024-02-19 | 6.58 | 6.59 | 6.43 | 6.48 | 6.07 | qfq | 34,842,089 | 226,108,306 | -1.37% |
| 2024-02-08 | 6.47 | 6.73 | 6.43 | 6.57 | 6.15 | qfq | 51,212,309 | 339,790,420 | 1.55% |
| 2024-02-07 | 6.23 | 6.48 | 6.23 | 6.47 | 6.06 | qfq | 49,320,310 | 316,224,061 | 3.52% |
| 2024-02-06 | 5.88 | 6.30 | 5.87 | 6.25 | 5.85 | qfq | 35,397,743 | 216,317,320 | 5.75% |
| 2024-02-05 | 5.97 | 6.10 | 5.75 | 5.91 | 5.53 | qfq | 34,552,256 | 204,322,018 | -1.01% |
| 2024-02-02 | 6.11 | 6.18 | 5.86 | 5.97 | 5.59 | qfq | 24,507,236 | 147,936,155 | -1.97% |
| 2024-02-01 | 6.18 | 6.21 | 6.02 | 6.09 | 5.70 | qfq | 23,055,612 | 141,227,628 | -1.77% |
| 2024-01-31 | 6.25 | 6.32 | 6.15 | 6.20 | 5.80 | qfq | 23,274,714 | 145,217,016 | -1.27% |
| 2024-01-30 | 6.33 | 6.40 | 6.28 | 6.28 | 5.88 | qfq | 22,748,907 | 144,449,500 | -1.26% |
| 2024-01-29 | 6.35 | 6.44 | 6.33 | 6.36 | 5.95 | qfq | 30,515,712 | 195,201,372 | 0.47% |
| 2024-01-26 | 6.24 | 6.36 | 6.21 | 6.33 | 5.93 | qfq | 28,789,811 | 181,893,091 | 1.44% |
| 2024-01-25 | 6.08 | 6.24 | 6.06 | 6.24 | 5.84 | qfq | 23,701,929 | 146,113,745 | 2.97% |
| 2024-01-24 | 5.89 | 6.07 | 5.87 | 6.06 | 5.67 | qfq | 17,114,396 | 102,181,754 | 2.71% |
| 2024-01-23 | 5.87 | 5.92 | 5.75 | 5.90 | 5.52 | qfq | 13,214,852 | 77,215,451 | 1.20% |
| 2024-01-22 | 6.03 | 6.05 | 5.78 | 5.83 | 5.46 | qfq | 19,178,820 | 113,443,770 | -3.64% |
| 2024-01-19 | 6.03 | 6.08 | 5.99 | 6.05 | 5.66 | qfq | 12,871,336 | 77,768,004 | 0.00% |
| 2024-01-18 | 6.12 | 6.14 | 5.88 | 6.05 | 5.66 | qfq | 28,999,693 | 173,685,012 | -1.63% |
| 2024-01-17 | 6.23 | 6.26 | 6.14 | 6.15 | 5.76 | qfq | 14,161,200 | 88,031,849 | -1.44% |
| 2024-01-16 | 6.23 | 6.25 | 6.16 | 6.24 | 5.84 | qfq | 15,438,676 | 95,885,219 | 0.00% |
| 2024-01-15 | 6.26 | 6.31 | 6.23 | 6.24 | 5.84 | qfq | 13,230,765 | 82,781,392 | -0.48% |
| 2024-01-12 | 6.15 | 6.29 | 6.15 | 6.27 | 5.87 | qfq | 24,213,089 | 151,268,543 | 1.79% |
| 2024-01-11 | 6.13 | 6.19 | 6.12 | 6.16 | 5.77 | qfq | 16,550,827 | 101,934,964 | 0.33% |
| 2024-01-10 | 6.19 | 6.20 | 6.14 | 6.14 | 5.75 | qfq | 17,284,383 | 106,495,312 | -0.97% |
| 2024-01-09 | 6.20 | 6.24 | 6.18 | 6.20 | 5.80 | qfq | 15,840,492 | 98,234,249 | 0.00% |
| 2024-01-08 | 6.31 | 6.34 | 6.20 | 6.20 | 5.80 | qfq | 20,976,166 | 131,064,348 | -1.74% |
| 2024-01-05 | 6.29 | 6.40 | 6.26 | 6.31 | 5.91 | qfq | 29,991,783 | 190,061,910 | 0.32% |
| 2024-01-04 | 6.37 | 6.37 | 6.25 | 6.29 | 5.89 | qfq | 25,395,683 | 159,897,433 | -0.94% |
| 2024-01-03 | 6.31 | 6.37 | 6.29 | 6.35 | 5.94 | qfq | 28,606,408 | 181,087,863 | 0.63% |
| 2024-01-02 | 6.29 | 6.42 | 6.28 | 6.31 | 5.91 | qfq | 42,735,961 | 271,131,235 | -2.17% |
| 2023-12-29 | 6.22 | 6.50 | 6.11 | 6.45 | 6.04 | qfq | 71,690,040 | 447,080,020 | 1.74% |
| 2023-12-28 | 6.10 | 6.34 | 6.09 | 6.34 | 5.94 | qfq | 39,312,726 | 242,724,511 | 3.43% |
| 2023-12-27 | 6.02 | 6.16 | 5.99 | 6.13 | 5.74 | qfq | 24,175,713 | 146,871,426 | 1.66% |
| 2023-12-26 | 6.07 | 6.09 | 5.99 | 6.03 | 5.65 | qfq | 15,421,143 | 92,880,037 | -0.99% |
| 2023-12-25 | 6.03 | 6.10 | 5.99 | 6.09 | 5.70 | qfq | 11,350,948 | 68,514,649 | 0.83% |
| 2023-12-22 | 6.06 | 6.09 | 6.01 | 6.04 | 5.65 | qfq | 11,771,639 | 71,221,389 | -0.49% |
| 2023-12-21 | 6.06 | 6.09 | 5.94 | 6.07 | 5.68 | qfq | 16,953,281 | 101,975,416 | -0.16% |
| 2023-12-20 | 6.10 | 6.17 | 6.08 | 6.08 | 5.69 | qfq | 12,632,288 | 77,335,870 | 0.00% |
| 2023-12-19 | 6.11 | 6.13 | 6.05 | 6.08 | 5.69 | qfq | 12,461,283 | 75,810,535 | -0.82% |
| 2023-12-18 | 6.17 | 6.21 | 6.11 | 6.13 | 5.74 | qfq | 10,280,171 | 63,283,694 | -0.97% |
| 2023-12-15 | 6.26 | 6.28 | 6.18 | 6.19 | 5.79 | qfq | 11,896,090 | 74,077,132 | -1.12% |
| 2023-12-14 | 6.23 | 6.28 | 6.19 | 6.26 | 5.86 | qfq | 14,557,630 | 90,853,876 | 0.64% |
| 2023-12-13 | 6.21 | 6.26 | 6.21 | 6.22 | 5.82 | qfq | 13,207,013 | 82,415,030 | 0.00% |
| 2023-12-12 | 6.19 | 6.26 | 6.19 | 6.22 | 5.82 | qfq | 15,023,799 | 93,523,072 | 0.00% |
| 2023-12-11 | 6.18 | 6.23 | 6.09 | 6.22 | 5.82 | qfq | 22,715,160 | 140,019,403 | 1.30% |
| 2023-12-08 | 6.09 | 6.18 | 6.08 | 6.14 | 5.75 | qfq | 15,700,393 | 96,483,224 | 1.15% |
| 2023-12-07 | 6.06 | 6.11 | 6.03 | 6.07 | 5.68 | qfq | 9,918,904 | 60,176,541 | 0.33% |
| 2023-12-06 | 6.06 | 6.08 | 5.99 | 6.05 | 5.66 | qfq | 11,240,208 | 67,876,537 | -0.17% |
| 2023-12-05 | 6.12 | 6.14 | 6.05 | 6.06 | 5.67 | qfq | 9,909,365 | 60,475,331 | -1.30% |
| 2023-12-04 | 6.13 | 6.16 | 6.10 | 6.14 | 5.75 | qfq | 10,330,494 | 63,319,538 | 0.00% |
| 2023-12-01 | 6.12 | 6.15 | 6.09 | 6.14 | 5.75 | qfq | 11,140,826 | 68,205,993 | 0.49% |
| 2023-11-30 | 6.06 | 6.13 | 6.05 | 6.11 | 5.72 | qfq | 10,717,630 | 65,308,096 | 0.66% |
| 2023-11-29 | 6.12 | 6.15 | 6.06 | 6.07 | 5.68 | qfq | 10,537,113 | 64,248,467 | -1.14% |
| 2023-11-28 | 6.09 | 6.15 | 6.06 | 6.14 | 5.75 | qfq | 13,686,134 | 83,620,874 | 0.49% |
| 2023-11-27 | 6.09 | 6.13 | 6.05 | 6.11 | 5.72 | qfq | 17,354,732 | 105,583,166 | -0.16% |
| 2023-11-24 | 6.19 | 6.20 | 6.09 | 6.12 | 5.73 | qfq | 28,068,700 | 172,211,695 | -1.61% |
| 2023-11-23 | 6.28 | 6.36 | 6.19 | 6.22 | 5.82 | qfq | 36,650,172 | 229,913,369 | 0.97% |
| 2023-11-22 | 6.15 | 6.19 | 6.13 | 6.16 | 5.77 | qfq | 10,271,686 | 63,333,779 | -0.16% |
| 2023-11-21 | 6.14 | 6.20 | 6.14 | 6.17 | 5.78 | qfq | 14,063,630 | 86,848,480 | 0.33% |
| 2023-11-20 | 6.16 | 6.19 | 6.13 | 6.15 | 5.76 | qfq | 11,711,365 | 72,086,310 | 0.16% |
| 2023-11-17 | 6.17 | 6.19 | 6.12 | 6.14 | 5.75 | qfq | 12,579,504 | 77,362,917 | -0.32% |
| 2023-11-16 | 6.20 | 6.20 | 6.15 | 6.16 | 5.77 | qfq | 8,375,494 | 51,688,500 | -0.81% |
| 2023-11-15 | 6.22 | 6.23 | 6.18 | 6.21 | 5.81 | qfq | 10,152,752 | 62,974,913 | 0.32% |
| 2023-11-14 | 6.15 | 6.24 | 6.14 | 6.19 | 5.79 | qfq | 12,034,466 | 74,599,354 | 0.49% |
| 2023-11-13 | 6.19 | 6.22 | 6.08 | 6.16 | 5.77 | qfq | 14,931,316 | 91,624,522 | 0.00% |
| 2023-11-10 | 6.16 | 6.20 | 6.08 | 6.16 | 5.77 | qfq | 14,244,975 | 87,290,281 | -0.16% |
| 2023-11-09 | 6.15 | 6.23 | 6.11 | 6.17 | 5.78 | qfq | 13,051,063 | 80,728,293 | 0.33% |
| 2023-11-08 | 6.17 | 6.19 | 6.12 | 6.15 | 5.76 | qfq | 10,315,190 | 63,488,881 | -0.49% |
| 2023-11-07 | 6.20 | 6.23 | 6.17 | 6.18 | 5.79 | qfq | 11,643,024 | 72,097,746 | -0.80% |
| 2023-11-06 | 6.24 | 6.26 | 6.20 | 6.23 | 5.83 | qfq | 15,545,955 | 96,746,557 | 0.81% |
| 2023-11-03 | 6.14 | 6.22 | 6.11 | 6.18 | 5.79 | qfq | 13,723,406 | 84,748,747 | 0.98% |
| 2023-11-02 | 6.13 | 6.19 | 6.10 | 6.12 | 5.73 | qfq | 11,277,327 | 69,230,614 | -0.33% |
| 2023-11-01 | 6.20 | 6.23 | 6.12 | 6.14 | 5.75 | qfq | 16,033,438 | 98,745,389 | -0.65% |
| 2023-10-31 | 6.26 | 6.29 | 6.15 | 6.18 | 5.79 | qfq | 17,846,914 | 110,712,444 | -1.59% |
| 2023-10-30 | 6.23 | 6.31 | 6.22 | 6.28 | 5.88 | qfq | 15,930,068 | 99,944,770 | 0.48% |
| 2023-10-27 | 6.14 | 6.29 | 6.10 | 6.25 | 5.85 | qfq | 17,563,139 | 109,440,839 | 2.12% |
| 2023-10-26 | 6.04 | 6.14 | 5.99 | 6.12 | 5.73 | qfq | 10,988,164 | 66,828,576 | 1.16% |
| 2023-10-25 | 6.04 | 6.09 | 6.02 | 6.05 | 5.66 | qfq | 10,803,835 | 65,440,306 | 1.17% |
| 2023-10-24 | 6.00 | 6.03 | 5.89 | 5.98 | 5.60 | qfq | 13,964,000 | 83,294,068 | 0.34% |
| 2023-10-23 | 6.09 | 6.13 | 5.94 | 5.96 | 5.58 | qfq | 14,041,119 | 84,554,762 | -2.13% |
| 2023-10-20 | 6.08 | 6.15 | 6.03 | 6.09 | 5.70 | qfq | 12,301,625 | 75,023,769 | 0.00% |
| 2023-10-19 | 6.17 | 6.18 | 6.08 | 6.09 | 5.70 | qfq | 14,034,035 | 85,955,198 | -1.14% |
| 2023-10-18 | 6.32 | 6.34 | 6.16 | 6.16 | 5.77 | qfq | 15,300,640 | 95,195,280 | -2.84% |
| 2023-10-17 | 6.30 | 6.37 | 6.30 | 6.34 | 5.94 | qfq | 12,935,619 | 81,998,586 | 0.79% |
| 2023-10-16 | 6.30 | 6.36 | 6.27 | 6.29 | 5.89 | qfq | 12,060,685 | 75,921,225 | -0.16% |
| 2023-10-13 | 6.34 | 6.36 | 6.28 | 6.30 | 5.90 | qfq | 11,161,095 | 70,527,905 | -0.63% |
| 2023-10-12 | 6.28 | 6.36 | 6.28 | 6.34 | 5.94 | qfq | 14,583,916 | 92,378,492 | 1.44% |
| 2023-10-11 | 6.29 | 6.33 | 6.25 | 6.25 | 5.85 | qfq | 10,885,667 | 68,439,758 | -0.79% |
| 2023-10-10 | 6.37 | 6.40 | 6.27 | 6.30 | 5.90 | qfq | 14,585,380 | 92,154,452 | -1.10% |
| 2023-10-09 | 6.37 | 6.39 | 6.34 | 6.37 | 5.96 | qfq | 10,908,542 | 69,414,778 | -0.16% |
| 2023-09-28 | 6.38 | 6.41 | 6.35 | 6.38 | 5.97 | qfq | 9,323,220 | 59,486,487 | 0.00% |
| 2023-09-27 | 6.40 | 6.41 | 6.36 | 6.38 | 5.97 | qfq | 9,702,599 | 61,906,258 | 0.00% |
| 2023-09-26 | 6.37 | 6.41 | 6.36 | 6.38 | 5.97 | qfq | 8,671,277 | 55,371,782 | -0.16% |
| 2023-09-25 | 6.41 | 6.45 | 6.35 | 6.39 | 5.98 | qfq | 14,369,645 | 91,983,506 | -0.16% |
| 2023-09-22 | 6.38 | 6.41 | 6.36 | 6.40 | 5.99 | qfq | 14,258,557 | 91,078,571 | -0.16% |
| 2023-09-21 | 6.45 | 6.48 | 6.40 | 6.41 | 6.00 | qfq | 10,718,732 | 68,928,916 | -0.93% |
| 2023-09-20 | 6.46 | 6.50 | 6.43 | 6.47 | 6.06 | qfq | 11,950,193 | 77,287,935 | 0.15% |
| 2023-09-19 | 6.42 | 6.47 | 6.40 | 6.46 | 6.05 | qfq | 12,015,073 | 77,497,988 | 0.31% |
| 2023-09-18 | 6.49 | 6.49 | 6.38 | 6.44 | 6.03 | qfq | 14,750,065 | 94,621,243 | -0.16% |
| 2023-09-15 | 6.56 | 6.57 | 6.44 | 6.45 | 6.04 | qfq | 14,845,598 | 96,376,759 | -1.53% |
| 2023-09-14 | 6.48 | 6.56 | 6.47 | 6.55 | 6.13 | qfq | 20,565,697 | 134,175,029 | 1.08% |
| 2023-09-13 | 6.47 | 6.54 | 6.45 | 6.48 | 6.07 | qfq | 12,985,924 | 84,242,279 | -0.15% |
| 2023-09-12 | 6.47 | 6.53 | 6.44 | 6.49 | 6.08 | qfq | 14,768,772 | 95,799,859 | 0.46% |
| 2023-09-11 | 6.40 | 6.50 | 6.39 | 6.46 | 6.05 | qfq | 16,932,758 | 109,511,769 | 0.94% |
| 2023-09-08 | 6.32 | 6.43 | 6.32 | 6.40 | 5.99 | qfq | 13,177,890 | 84,144,143 | 0.95% |
| 2023-09-07 | 6.47 | 6.48 | 6.33 | 6.34 | 5.94 | qfq | 22,545,483 | 144,115,129 | -2.31% |
| 2023-09-06 | 6.51 | 6.53 | 6.46 | 6.49 | 6.08 | qfq | 11,676,498 | 75,723,900 | -0.92% |
| 2023-09-05 | 6.53 | 6.60 | 6.48 | 6.55 | 6.13 | qfq | 12,950,881 | 84,658,571 | 0.31% |
| 2023-09-04 | 6.47 | 6.54 | 6.41 | 6.53 | 6.11 | qfq | 19,711,478 | 127,910,593 | 1.08% |
| 2023-09-01 | 6.46 | 6.49 | 6.42 | 6.46 | 6.05 | qfq | 16,671,023 | 107,594,975 | -0.31% |
| 2023-08-31 | 6.52 | 6.57 | 6.43 | 6.48 | 6.07 | qfq | 20,956,625 | 135,735,330 | -0.77% |
| 2023-08-30 | 6.63 | 6.70 | 6.53 | 6.53 | 6.11 | qfq | 22,948,793 | 151,457,174 | -1.95% |
| 2023-08-29 | 6.75 | 6.79 | 6.62 | 6.66 | 6.23 | qfq | 36,063,503 | 240,773,129 | -1.48% |
| 2023-08-28 | 6.82 | 6.92 | 6.71 | 6.76 | 6.33 | qfq | 59,431,341 | 406,781,710 | 4.16% |
| 2023-08-25 | 6.43 | 6.56 | 6.40 | 6.49 | 6.08 | qfq | 13,256,494 | 86,242,728 | 0.78% |
| 2023-08-24 | 6.45 | 6.49 | 6.41 | 6.44 | 6.03 | qfq | 13,737,564 | 88,584,063 | -0.31% |
| 2023-08-23 | 6.48 | 6.52 | 6.45 | 6.46 | 6.05 | qfq | 9,533,297 | 61,862,251 | -0.31% |
| 2023-08-22 | 6.55 | 6.55 | 6.42 | 6.48 | 6.07 | qfq | 11,725,386 | 76,006,095 | -0.31% |
| 2023-08-21 | 6.52 | 6.61 | 6.48 | 6.50 | 6.09 | qfq | 12,868,696 | 84,088,083 | -0.61% |
| 2023-08-18 | 6.52 | 6.64 | 6.50 | 6.54 | 6.12 | qfq | 15,517,113 | 102,045,050 | 0.31% |
| 2023-08-17 | 6.62 | 6.62 | 6.44 | 6.52 | 6.10 | qfq | 23,648,614 | 153,606,916 | -1.95% |
| 2023-08-16 | 6.67 | 6.67 | 6.58 | 6.65 | 6.23 | qfq | 9,011,277 | 59,777,860 | -0.30% |
| 2023-08-15 | 6.66 | 6.72 | 6.62 | 6.67 | 6.24 | qfq | 13,990,308 | 93,518,868 | 0.45% |
| 2023-08-14 | 6.59 | 6.67 | 6.52 | 6.64 | 6.22 | qfq | 12,975,150 | 85,736,669 | 0.15% |
| 2023-08-11 | 6.77 | 6.78 | 6.61 | 6.63 | 6.21 | qfq | 19,370,920 | 129,074,642 | -2.21% |
| 2023-08-10 | 6.74 | 6.78 | 6.71 | 6.78 | 6.35 | qfq | 9,163,550 | 61,961,977 | 0.59% |
| 2023-08-09 | 6.80 | 6.83 | 6.71 | 6.74 | 6.31 | qfq | 12,331,144 | 83,244,141 | -1.32% |
| 2023-08-08 | 6.83 | 6.87 | 6.78 | 6.83 | 6.39 | qfq | 14,559,090 | 99,339,033 | 0.00% |
| 2023-08-07 | 6.86 | 6.86 | 6.78 | 6.83 | 6.39 | qfq | 13,210,333 | 90,121,087 | -0.73% |
| 2023-08-04 | 6.92 | 6.95 | 6.84 | 6.88 | 6.44 | qfq | 17,719,476 | 122,072,503 | 0.15% |
| 2023-08-03 | 6.87 | 6.89 | 6.80 | 6.87 | 6.43 | qfq | 12,771,247 | 87,440,338 | 0.00% |
| 2023-08-02 | 6.91 | 6.92 | 6.83 | 6.87 | 6.43 | qfq | 18,092,848 | 124,207,701 | -0.87% |
| 2023-08-01 | 6.85 | 6.95 | 6.83 | 6.93 | 6.49 | qfq | 30,206,180 | 208,747,744 | 0.87% |
| 2023-07-31 | 6.73 | 6.88 | 6.72 | 6.87 | 6.43 | qfq | 31,339,587 | 213,709,215 | 2.08% |
| 2023-07-28 | 6.64 | 6.74 | 6.59 | 6.73 | 6.30 | qfq | 21,572,169 | 144,186,009 | 1.51% |
| 2023-07-27 | 6.67 | 6.73 | 6.62 | 6.63 | 6.21 | qfq | 23,267,080 | 155,213,867 | -0.60% |
| 2023-07-26 | 6.74 | 6.74 | 6.65 | 6.67 | 6.24 | qfq | 20,642,675 | 137,897,163 | -1.19% |
| 2023-07-25 | 6.77 | 6.80 | 6.68 | 6.75 | 6.32 | qfq | 28,967,793 | 194,733,985 | 0.15% |
| 2023-07-24 | 6.74 | 6.76 | 6.67 | 6.74 | 6.31 | qfq | 12,878,268 | 86,617,819 | 0.00% |
| 2023-07-21 | 6.70 | 6.76 | 6.69 | 6.74 | 6.31 | qfq | 12,076,089 | 81,285,023 | 0.45% |
| 2023-07-20 | 6.80 | 6.83 | 6.70 | 6.71 | 6.28 | qfq | 20,794,074 | 140,420,981 | -1.47% |
| 2023-07-19 | 6.81 | 6.88 | 6.79 | 6.81 | 6.38 | qfq | 19,900,943 | 135,908,273 | 0.00% |
| 2023-07-18 | 6.84 | 6.85 | 6.77 | 6.81 | 6.38 | qfq | 22,949,243 | 156,294,280 | -0.44% |
| 2023-07-17 | 6.88 | 6.94 | 6.80 | 6.84 | 6.40 | qfq | 26,314,371 | 180,092,341 | -0.29% |