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
南京公用000421.SZ
最近收盘价5.382026-07-17
最近交易日2026-07-17
成交量（股）9,550,300
成交额（元）51,931,534
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 5.39 | 5.55 | 5.32 | 5.38 | 5.38 | qfq | 9,550,300 | 51,931,534 | -1.10% |
| 2026-07-16 | 5.35 | 5.45 | 5.30 | 5.44 | 5.44 | qfq | 6,924,669 | 37,383,952 | 1.68% |
| 2026-07-15 | 5.31 | 5.39 | 5.25 | 5.35 | 5.35 | qfq | 6,095,900 | 32,524,032 | 0.94% |
| 2026-07-14 | 5.09 | 5.32 | 5.09 | 5.30 | 5.30 | qfq | 8,117,121 | 42,335,762 | 2.91% |
| 2026-07-13 | 5.15 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 5,016,100 | 25,874,408 | -0.58% |
| 2026-07-10 | 5.09 | 5.25 | 5.04 | 5.18 | 5.18 | qfq | 7,153,579 | 36,973,113 | 1.57% |
| 2026-07-09 | 5.15 | 5.21 | 5.03 | 5.10 | 5.10 | qfq | 5,771,800 | 29,484,545 | -1.16% |
| 2026-07-08 | 5.18 | 5.23 | 5.09 | 5.16 | 5.16 | qfq | 5,427,400 | 28,029,476 | -0.58% |
| 2026-07-07 | 5.35 | 5.35 | 5.16 | 5.19 | 5.19 | qfq | 5,321,600 | 27,690,849 | -2.99% |
| 2026-07-06 | 5.32 | 5.41 | 5.26 | 5.35 | 5.35 | qfq | 6,025,800 | 32,186,489 | 0.38% |
| 2026-07-03 | 5.18 | 5.35 | 5.15 | 5.33 | 5.33 | qfq | 7,621,000 | 40,342,626 | 3.70% |
| 2026-07-02 | 5.10 | 5.22 | 5.07 | 5.14 | 5.14 | qfq | 7,567,400 | 39,083,810 | 0.78% |
| 2026-07-01 | 4.96 | 5.17 | 4.93 | 5.10 | 5.10 | qfq | 8,621,785 | 43,719,130 | 2.82% |
| 2026-06-30 | 5.03 | 5.09 | 4.89 | 4.96 | 4.96 | qfq | 6,865,100 | 34,076,529 | -1.39% |
| 2026-06-29 | 5.05 | 5.08 | 4.87 | 5.03 | 5.03 | qfq | 7,446,200 | 37,191,718 | -0.40% |
| 2026-06-26 | 5.16 | 5.17 | 5.04 | 5.05 | 5.05 | qfq | 5,424,200 | 27,609,896 | -2.13% |
| 2026-06-25 | 5.22 | 5.27 | 5.12 | 5.16 | 5.16 | qfq | 5,228,700 | 27,061,964 | -1.71% |
| 2026-06-24 | 5.38 | 5.40 | 5.18 | 5.25 | 5.25 | qfq | 5,280,000 | 27,835,964 | -2.42% |
| 2026-06-23 | 5.29 | 5.45 | 5.26 | 5.38 | 5.38 | qfq | 6,831,900 | 36,855,210 | 1.51% |
| 2026-06-22 | 5.30 | 5.31 | 5.08 | 5.30 | 5.30 | qfq | 6,464,100 | 33,581,616 | 0.76% |
| 2026-06-18 | 5.35 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 5,953,700 | 31,443,929 | -2.23% |
| 2026-06-17 | 5.41 | 5.43 | 5.29 | 5.38 | 5.38 | qfq | 5,614,500 | 30,048,474 | -1.10% |
| 2026-06-16 | 5.51 | 5.51 | 5.39 | 5.44 | 5.44 | qfq | 4,600,400 | 25,004,128 | -1.09% |
| 2026-06-15 | 5.49 | 5.62 | 5.43 | 5.50 | 5.50 | qfq | 5,886,700 | 32,463,181 | -0.18% |
| 2026-06-12 | 5.42 | 5.57 | 5.37 | 5.51 | 5.51 | qfq | 6,598,400 | 36,245,531 | 1.66% |
| 2026-06-11 | 5.47 | 5.51 | 5.34 | 5.42 | 5.42 | qfq | 5,805,500 | 31,373,914 | -1.28% |
| 2026-06-10 | 5.52 | 5.55 | 5.41 | 5.49 | 5.49 | qfq | 4,838,300 | 26,499,220 | -1.79% |
| 2026-06-09 | 5.69 | 5.69 | 5.52 | 5.59 | 5.53 | qfq | 5,471,000 | 30,490,794 | -0.71% |
| 2026-06-08 | 5.67 | 5.75 | 5.56 | 5.63 | 5.57 | qfq | 6,672,300 | 37,709,970 | -2.26% |
| 2026-06-05 | 5.75 | 5.83 | 5.70 | 5.76 | 5.70 | qfq | 5,753,700 | 33,159,821 | 0.52% |
| 2026-06-04 | 5.85 | 5.89 | 5.70 | 5.73 | 5.67 | qfq | 6,168,500 | 35,566,120 | -2.39% |
| 2026-06-03 | 5.92 | 5.94 | 5.78 | 5.87 | 5.81 | qfq | 7,409,300 | 43,276,931 | -1.01% |
| 2026-06-02 | 6.06 | 6.08 | 5.88 | 5.93 | 5.87 | qfq | 8,241,600 | 48,960,736 | -1.66% |
| 2026-06-01 | 5.76 | 6.08 | 5.71 | 6.03 | 5.97 | qfq | 11,267,302 | 67,167,074 | 4.51% |
| 2026-05-29 | 5.81 | 5.87 | 5.76 | 5.77 | 5.71 | qfq | 8,675,100 | 50,444,430 | -0.17% |
| 2026-05-28 | 5.80 | 5.87 | 5.71 | 5.78 | 5.72 | qfq | 5,730,300 | 33,149,030 | -0.34% |
| 2026-05-27 | 5.88 | 5.93 | 5.75 | 5.80 | 5.74 | qfq | 5,853,500 | 34,048,249 | -1.86% |
| 2026-05-26 | 5.94 | 5.97 | 5.83 | 5.91 | 5.85 | qfq | 7,053,838 | 41,503,653 | -1.01% |
| 2026-05-25 | 6.07 | 6.12 | 5.94 | 5.97 | 5.91 | qfq | 6,517,500 | 39,094,879 | -1.65% |
| 2026-05-22 | 6.03 | 6.08 | 5.94 | 6.07 | 6.00 | qfq | 6,316,701 | 37,983,970 | 1.17% |
| 2026-05-21 | 6.19 | 6.24 | 5.97 | 6.00 | 5.94 | qfq | 10,405,438 | 63,556,365 | -3.07% |
| 2026-05-20 | 6.30 | 6.32 | 6.16 | 6.19 | 6.12 | qfq | 7,950,900 | 49,573,934 | -1.90% |
| 2026-05-19 | 6.21 | 6.32 | 6.18 | 6.31 | 6.24 | qfq | 8,768,756 | 54,940,312 | 1.61% |
| 2026-05-18 | 6.19 | 6.22 | 6.07 | 6.21 | 6.14 | qfq | 7,954,700 | 48,810,727 | 0.16% |
| 2026-05-15 | 6.24 | 6.28 | 6.13 | 6.20 | 6.13 | qfq | 8,735,600 | 54,146,862 | -0.64% |
| 2026-05-14 | 6.24 | 6.30 | 6.20 | 6.24 | 6.17 | qfq | 7,929,032 | 49,642,872 | -0.16% |
| 2026-05-13 | 6.19 | 6.27 | 6.19 | 6.25 | 6.18 | qfq | 7,204,700 | 44,930,594 | 0.81% |
| 2026-05-12 | 6.27 | 6.30 | 6.18 | 6.20 | 6.13 | qfq | 8,002,400 | 49,860,281 | -1.12% |
| 2026-05-11 | 6.31 | 6.32 | 6.24 | 6.27 | 6.20 | qfq | 8,083,401 | 50,689,185 | -0.63% |
| 2026-05-08 | 6.25 | 6.32 | 6.25 | 6.31 | 6.24 | qfq | 7,481,697 | 47,100,461 | 0.80% |
| 2026-05-07 | 6.36 | 6.37 | 6.21 | 6.26 | 6.19 | qfq | 10,244,000 | 64,146,289 | -1.26% |
| 2026-05-06 | 6.36 | 6.40 | 6.26 | 6.34 | 6.27 | qfq | 10,317,700 | 65,003,475 | 0.16% |
| 2026-04-30 | 6.38 | 6.43 | 6.31 | 6.33 | 6.26 | qfq | 9,813,000 | 62,447,801 | -1.09% |
| 2026-04-29 | 6.29 | 6.43 | 6.25 | 6.40 | 6.33 | qfq | 18,598,292 | 118,896,345 | 0.95% |
| 2026-04-28 | 6.19 | 6.48 | 6.19 | 6.34 | 6.27 | qfq | 30,586,711 | 193,698,540 | 5.49% |
| 2026-04-27 | 5.95 | 6.03 | 5.88 | 6.01 | 5.95 | qfq | 9,262,800 | 55,179,794 | 0.84% |
| 2026-04-24 | 5.97 | 5.99 | 5.88 | 5.96 | 5.90 | qfq | 7,990,100 | 47,387,129 | -0.50% |
| 2026-04-23 | 5.96 | 6.01 | 5.88 | 5.99 | 5.93 | qfq | 8,623,700 | 51,354,165 | 0.17% |
| 2026-04-22 | 6.00 | 6.01 | 5.96 | 5.98 | 5.92 | qfq | 5,612,200 | 33,545,731 | -0.66% |
| 2026-04-21 | 6.03 | 6.03 | 5.98 | 6.02 | 5.96 | qfq | 5,001,000 | 29,987,434 | -0.17% |
| 2026-04-20 | 6.01 | 6.04 | 6.00 | 6.03 | 5.97 | qfq | 5,658,980 | 34,052,001 | 0.33% |
| 2026-04-17 | 6.07 | 6.08 | 5.98 | 6.01 | 5.95 | qfq | 7,781,416 | 46,816,619 | -1.15% |
| 2026-04-16 | 6.04 | 6.08 | 6.03 | 6.08 | 6.01 | qfq | 8,389,500 | 50,819,970 | 0.50% |
| 2026-04-15 | 6.09 | 6.09 | 6.02 | 6.05 | 5.99 | qfq | 8,052,392 | 48,624,522 | -0.49% |
| 2026-04-14 | 6.21 | 6.23 | 6.02 | 6.08 | 6.01 | qfq | 16,727,889 | 101,805,602 | -2.56% |
| 2026-04-13 | 6.42 | 6.43 | 6.14 | 6.24 | 6.17 | qfq | 21,562,380 | 134,121,255 | -3.26% |
| 2026-04-10 | 6.40 | 6.48 | 6.38 | 6.45 | 6.38 | qfq | 7,847,800 | 50,572,577 | 1.10% |
| 2026-04-09 | 6.50 | 6.54 | 6.37 | 6.38 | 6.31 | qfq | 8,467,800 | 54,426,016 | -2.45% |
| 2026-04-08 | 6.52 | 6.54 | 6.44 | 6.54 | 6.47 | qfq | 10,818,300 | 70,226,747 | 0.77% |
| 2026-04-07 | 6.36 | 6.55 | 6.30 | 6.49 | 6.42 | qfq | 8,594,201 | 55,502,826 | 3.18% |
| 2026-04-03 | 6.60 | 6.62 | 6.28 | 6.29 | 6.22 | qfq | 10,001,700 | 63,779,138 | -4.98% |
| 2026-04-02 | 6.68 | 6.72 | 6.56 | 6.62 | 6.55 | qfq | 9,178,101 | 60,865,772 | -1.05% |
| 2026-04-01 | 6.76 | 6.79 | 6.66 | 6.69 | 6.62 | qfq | 7,932,550 | 53,157,672 | 0.00% |
| 2026-03-31 | 6.80 | 6.88 | 6.69 | 6.69 | 6.62 | qfq | 7,412,680 | 50,182,610 | -2.05% |
| 2026-03-30 | 6.88 | 6.93 | 6.71 | 6.83 | 6.76 | qfq | 10,495,300 | 71,398,941 | -1.01% |
| 2026-03-27 | 6.78 | 6.92 | 6.76 | 6.90 | 6.83 | qfq | 10,392,100 | 71,433,678 | 1.17% |
| 2026-03-26 | 6.82 | 6.90 | 6.74 | 6.82 | 6.75 | qfq | 10,563,200 | 72,032,234 | 0.00% |
| 2026-03-25 | 6.71 | 6.84 | 6.64 | 6.82 | 6.75 | qfq | 10,865,793 | 73,373,485 | 1.49% |
| 2026-03-24 | 6.50 | 6.74 | 6.40 | 6.72 | 6.65 | qfq | 18,169,200 | 119,796,678 | 5.83% |
| 2026-03-23 | 6.65 | 6.66 | 6.31 | 6.35 | 6.28 | qfq | 15,031,500 | 97,678,895 | -5.37% |
| 2026-03-20 | 6.72 | 6.82 | 6.62 | 6.71 | 6.64 | qfq | 13,257,000 | 89,221,597 | -1.47% |
| 2026-03-19 | 6.88 | 6.92 | 6.80 | 6.81 | 6.74 | qfq | 13,285,393 | 91,130,816 | -0.15% |
| 2026-03-18 | 6.80 | 6.84 | 6.73 | 6.82 | 6.75 | qfq | 7,576,793 | 51,428,038 | 0.15% |
| 2026-03-17 | 6.92 | 6.99 | 6.80 | 6.81 | 6.74 | qfq | 10,705,400 | 73,904,910 | -1.87% |
| 2026-03-16 | 6.99 | 7.06 | 6.91 | 6.94 | 6.87 | qfq | 12,846,700 | 89,358,785 | -1.00% |
| 2026-03-13 | 7.00 | 7.15 | 7.00 | 7.01 | 6.93 | qfq | 16,346,001 | 115,320,111 | -0.43% |
| 2026-03-12 | 7.03 | 7.09 | 6.96 | 7.04 | 6.96 | qfq | 17,047,900 | 119,852,664 | 1.15% |
| 2026-03-11 | 7.07 | 7.08 | 6.93 | 6.96 | 6.89 | qfq | 17,357,100 | 120,926,557 | -1.56% |
| 2026-03-10 | 7.01 | 7.13 | 6.91 | 7.07 | 6.99 | qfq | 24,847,056 | 175,073,483 | 0.00% |
| 2026-03-09 | 7.20 | 7.41 | 7.04 | 7.07 | 6.99 | qfq | 35,176,040 | 252,710,363 | 0.57% |
| 2026-03-06 | 6.88 | 7.06 | 6.76 | 7.03 | 6.95 | qfq | 28,891,273 | 200,099,259 | 1.01% |
| 2026-03-05 | 7.12 | 7.18 | 6.86 | 6.96 | 6.89 | qfq | 43,921,683 | 306,661,841 | -3.20% |
| 2026-03-04 | 7.72 | 7.73 | 7.08 | 7.19 | 7.11 | qfq | 61,917,622 | 448,090,057 | -6.99% |
| 2026-03-03 | 7.12 | 7.73 | 7.12 | 7.73 | 7.65 | qfq | 61,745,877 | 462,525,799 | 9.96% |
| 2026-03-02 | 7.08 | 7.17 | 6.96 | 7.03 | 6.95 | qfq | 13,248,401 | 93,479,763 | -0.85% |
| 2026-02-27 | 7.01 | 7.09 | 6.97 | 7.09 | 7.01 | qfq | 8,887,400 | 62,668,621 | 1.58% |
| 2026-02-26 | 7.06 | 7.06 | 6.95 | 6.98 | 6.91 | qfq | 8,610,700 | 60,218,955 | -0.99% |
| 2026-02-25 | 7.08 | 7.13 | 7.01 | 7.05 | 6.97 | qfq | 10,030,800 | 70,941,117 | -0.28% |
| 2026-02-24 | 6.88 | 7.09 | 6.88 | 7.07 | 6.99 | qfq | 15,520,600 | 109,331,894 | 2.76% |
| 2026-02-13 | 6.92 | 6.95 | 6.86 | 6.88 | 6.81 | qfq | 6,393,900 | 44,183,123 | -0.58% |
| 2026-02-12 | 7.05 | 7.06 | 6.90 | 6.92 | 6.85 | qfq | 9,470,113 | 65,911,731 | -1.56% |
| 2026-02-11 | 7.04 | 7.10 | 7.02 | 7.03 | 6.95 | qfq | 6,671,300 | 47,014,379 | -0.57% |
| 2026-02-10 | 7.10 | 7.11 | 7.03 | 7.07 | 6.99 | qfq | 8,926,600 | 63,129,788 | -0.14% |
| 2026-02-09 | 7.08 | 7.14 | 7.06 | 7.08 | 7.00 | qfq | 11,367,800 | 80,555,414 | 0.00% |
| 2026-02-06 | 7.04 | 7.15 | 6.99 | 7.08 | 7.00 | qfq | 8,810,326 | 62,441,569 | 0.14% |
| 2026-02-05 | 7.12 | 7.14 | 7.04 | 7.07 | 6.99 | qfq | 9,052,400 | 64,088,107 | -0.70% |
| 2026-02-04 | 7.00 | 7.13 | 6.96 | 7.12 | 7.04 | qfq | 12,884,901 | 91,216,228 | 1.86% |
| 2026-02-03 | 7.09 | 7.15 | 6.95 | 6.99 | 6.91 | qfq | 11,737,201 | 82,200,133 | -0.85% |
| 2026-02-02 | 7.10 | 7.24 | 7.04 | 7.05 | 6.97 | qfq | 13,235,900 | 94,555,752 | -1.81% |
| 2026-01-30 | 7.10 | 7.23 | 7.04 | 7.18 | 7.10 | qfq | 12,672,028 | 90,497,529 | 0.14% |
| 2026-01-29 | 7.20 | 7.30 | 7.13 | 7.17 | 7.09 | qfq | 14,471,031 | 104,326,247 | -1.38% |
| 2026-01-28 | 7.22 | 7.30 | 7.18 | 7.27 | 7.19 | qfq | 12,728,500 | 92,197,455 | 0.28% |
| 2026-01-27 | 7.35 | 7.35 | 7.16 | 7.25 | 7.17 | qfq | 15,468,500 | 111,994,464 | -1.89% |
| 2026-01-26 | 7.29 | 7.47 | 7.24 | 7.39 | 7.31 | qfq | 22,585,600 | 166,279,458 | 1.51% |
| 2026-01-23 | 7.41 | 7.43 | 7.24 | 7.28 | 7.20 | qfq | 25,525,702 | 186,323,710 | -2.41% |
| 2026-01-22 | 7.40 | 7.54 | 7.29 | 7.46 | 7.38 | qfq | 24,703,515 | 183,539,374 | 0.95% |
| 2026-01-21 | 7.29 | 7.45 | 7.23 | 7.39 | 7.31 | qfq | 27,142,816 | 200,141,382 | 1.23% |
| 2026-01-20 | 7.36 | 7.48 | 7.19 | 7.30 | 7.22 | qfq | 29,872,087 | 218,279,540 | 0.27% |
| 2026-01-19 | 7.26 | 7.40 | 7.15 | 7.28 | 7.20 | qfq | 28,261,287 | 204,911,824 | 1.82% |
| 2026-01-16 | 7.04 | 7.22 | 7.01 | 7.15 | 7.07 | qfq | 22,757,986 | 162,141,864 | 1.85% |
| 2026-01-15 | 6.96 | 7.08 | 6.90 | 7.02 | 6.94 | qfq | 15,393,936 | 107,997,864 | 0.86% |
| 2026-01-14 | 6.96 | 7.04 | 6.88 | 6.96 | 6.89 | qfq | 18,582,800 | 129,286,084 | 0.14% |
| 2026-01-13 | 6.95 | 7.04 | 6.92 | 6.95 | 6.88 | qfq | 17,142,701 | 119,577,617 | 0.14% |
| 2026-01-12 | 6.96 | 6.97 | 6.87 | 6.94 | 6.87 | qfq | 17,900,200 | 123,750,761 | -0.43% |
| 2026-01-09 | 6.95 | 7.00 | 6.91 | 6.97 | 6.90 | qfq | 13,334,217 | 92,723,182 | 0.14% |
| 2026-01-08 | 6.81 | 7.14 | 6.77 | 6.96 | 6.89 | qfq | 22,193,801 | 154,873,065 | 2.05% |
| 2026-01-07 | 6.92 | 6.92 | 6.76 | 6.82 | 6.75 | qfq | 14,290,902 | 97,543,073 | -1.73% |
| 2026-01-06 | 6.89 | 6.97 | 6.87 | 6.94 | 6.87 | qfq | 12,345,101 | 85,576,287 | 0.73% |
| 2026-01-05 | 6.90 | 6.93 | 6.86 | 6.89 | 6.82 | qfq | 8,307,228 | 57,281,261 | -0.29% |
| 2025-12-31 | 6.84 | 6.95 | 6.80 | 6.91 | 6.84 | qfq | 11,027,609 | 75,858,970 | 0.88% |
| 2025-12-30 | 6.82 | 6.89 | 6.73 | 6.85 | 6.78 | qfq | 10,955,302 | 74,595,345 | 0.29% |
| 2025-12-29 | 6.86 | 6.90 | 6.75 | 6.83 | 6.76 | qfq | 11,193,800 | 76,279,529 | -0.44% |
| 2025-12-26 | 6.90 | 6.95 | 6.83 | 6.86 | 6.79 | qfq | 9,472,300 | 65,221,204 | -0.58% |
| 2025-12-25 | 6.86 | 6.92 | 6.83 | 6.90 | 6.83 | qfq | 7,328,400 | 50,430,981 | 0.88% |
| 2025-12-24 | 6.81 | 6.88 | 6.74 | 6.84 | 6.77 | qfq | 7,390,836 | 50,550,856 | 0.44% |
| 2025-12-23 | 6.95 | 6.95 | 6.79 | 6.81 | 6.74 | qfq | 9,523,205 | 65,003,255 | -2.01% |
| 2025-12-22 | 6.92 | 7.02 | 6.90 | 6.95 | 6.88 | qfq | 9,837,000 | 68,394,919 | 0.14% |
| 2025-12-19 | 6.83 | 6.95 | 6.82 | 6.94 | 6.87 | qfq | 13,940,200 | 96,181,206 | 2.97% |
| 2025-12-18 | 6.71 | 6.83 | 6.70 | 6.74 | 6.67 | qfq | 8,323,400 | 56,386,731 | -0.15% |
| 2025-12-17 | 6.76 | 6.77 | 6.62 | 6.75 | 6.68 | qfq | 11,471,167 | 76,816,926 | -0.15% |
| 2025-12-16 | 6.84 | 6.93 | 6.74 | 6.76 | 6.69 | qfq | 9,922,800 | 67,491,713 | -1.60% |
| 2025-12-15 | 6.80 | 6.90 | 6.76 | 6.87 | 6.80 | qfq | 11,211,600 | 76,755,135 | 0.73% |
| 2025-12-12 | 6.98 | 7.00 | 6.79 | 6.82 | 6.75 | qfq | 12,810,300 | 88,496,353 | -1.59% |
| 2025-12-11 | 7.17 | 7.19 | 6.92 | 6.93 | 6.86 | qfq | 12,989,700 | 91,060,839 | -3.62% |
| 2025-12-10 | 7.21 | 7.28 | 7.11 | 7.19 | 7.11 | qfq | 13,175,398 | 94,721,870 | -0.14% |
| 2025-12-09 | 7.16 | 7.26 | 7.09 | 7.20 | 7.12 | qfq | 16,211,200 | 116,475,108 | 0.56% |
| 2025-12-08 | 7.21 | 7.27 | 7.05 | 7.16 | 7.08 | qfq | 13,396,098 | 95,702,972 | -0.83% |
| 2025-12-05 | 7.14 | 7.24 | 7.11 | 7.22 | 7.14 | qfq | 10,259,900 | 73,892,786 | 0.70% |
| 2025-12-04 | 7.32 | 7.39 | 7.15 | 7.17 | 7.09 | qfq | 11,535,356 | 83,368,387 | -2.05% |
| 2025-12-03 | 7.38 | 7.53 | 7.26 | 7.32 | 7.24 | qfq | 12,079,757 | 88,773,247 | -0.41% |
| 2025-12-02 | 7.32 | 7.37 | 7.26 | 7.35 | 7.27 | qfq | 13,175,100 | 96,437,034 | 0.68% |
| 2025-12-01 | 7.30 | 7.43 | 7.23 | 7.30 | 7.22 | qfq | 13,927,401 | 102,086,287 | 0.55% |
| 2025-11-28 | 7.17 | 7.26 | 7.08 | 7.26 | 7.18 | qfq | 15,889,201 | 114,191,202 | 1.97% |
| 2025-11-27 | 7.08 | 7.19 | 7.01 | 7.12 | 7.04 | qfq | 14,806,957 | 105,357,574 | 0.56% |
| 2025-11-26 | 7.15 | 7.30 | 7.06 | 7.08 | 7.00 | qfq | 16,165,000 | 116,016,119 | -0.84% |
| 2025-11-25 | 7.00 | 7.19 | 6.98 | 7.14 | 7.06 | qfq | 13,775,900 | 97,901,800 | 2.15% |
| 2025-11-24 | 7.15 | 7.17 | 6.85 | 6.99 | 6.91 | qfq | 16,892,801 | 117,599,430 | -0.57% |
| 2025-11-21 | 7.27 | 7.36 | 7.02 | 7.03 | 6.95 | qfq | 28,419,000 | 202,989,474 | -4.61% |
| 2025-11-20 | 7.33 | 7.62 | 7.28 | 7.37 | 7.29 | qfq | 32,324,701 | 240,801,250 | 1.10% |
| 2025-11-19 | 7.50 | 7.53 | 7.27 | 7.29 | 7.21 | qfq | 21,384,848 | 157,045,671 | -3.06% |
| 2025-11-18 | 7.64 | 7.67 | 7.42 | 7.52 | 7.44 | qfq | 24,299,460 | 182,730,576 | -1.70% |
| 2025-11-17 | 7.92 | 7.92 | 7.63 | 7.65 | 7.57 | qfq | 38,453,927 | 296,504,878 | -4.38% |
| 2025-11-14 | 7.87 | 8.09 | 7.78 | 8.00 | 7.91 | qfq | 47,577,149 | 376,820,125 | 1.27% |
| 2025-11-13 | 7.70 | 8.18 | 7.52 | 7.90 | 7.82 | qfq | 58,690,977 | 460,610,167 | 4.91% |
| 2025-11-12 | 7.54 | 7.90 | 7.46 | 7.53 | 7.45 | qfq | 39,823,020 | 302,582,637 | 0.94% |
| 2025-11-11 | 7.32 | 7.51 | 7.27 | 7.46 | 7.38 | qfq | 30,303,870 | 225,393,480 | 2.61% |
| 2025-11-10 | 7.36 | 7.39 | 7.24 | 7.27 | 7.19 | qfq | 27,214,700 | 198,316,770 | -1.76% |
| 2025-11-07 | 7.30 | 7.51 | 7.26 | 7.40 | 7.32 | qfq | 29,113,342 | 215,157,582 | 1.23% |
| 2025-11-06 | 7.34 | 7.39 | 7.22 | 7.31 | 7.23 | qfq | 27,491,901 | 201,014,809 | -0.41% |
| 2025-11-05 | 7.22 | 7.43 | 7.18 | 7.34 | 7.26 | qfq | 36,808,181 | 270,584,088 | 0.55% |
| 2025-11-04 | 7.19 | 7.43 | 7.12 | 7.30 | 7.22 | qfq | 40,619,797 | 295,824,682 | 0.83% |
| 2025-11-03 | 7.10 | 7.35 | 6.99 | 7.24 | 7.16 | qfq | 45,647,901 | 329,217,774 | 3.28% |
| 2025-10-31 | 6.99 | 7.17 | 6.92 | 7.01 | 6.93 | qfq | 42,566,696 | 299,603,424 | 0.00% |
| 2025-10-30 | 7.18 | 7.29 | 6.98 | 7.01 | 6.93 | qfq | 54,905,480 | 389,029,518 | -2.91% |
| 2025-10-29 | 7.50 | 7.96 | 7.08 | 7.22 | 7.14 | qfq | 97,722,616 | 720,418,842 | -1.50% |
| 2025-10-28 | 7.11 | 7.33 | 7.07 | 7.33 | 7.25 | qfq | 32,620,603 | 236,959,186 | 10.06% |
| 2025-10-27 | 6.66 | 6.72 | 6.60 | 6.66 | 6.59 | qfq | 13,883,601 | 92,438,026 | -0.30% |
| 2025-10-24 | 6.80 | 6.82 | 6.65 | 6.68 | 6.61 | qfq | 23,348,301 | 157,014,734 | -2.77% |
| 2025-10-23 | 6.73 | 7.14 | 6.68 | 6.87 | 6.80 | qfq | 33,966,300 | 233,084,328 | 2.38% |
| 2025-10-22 | 6.78 | 6.85 | 6.66 | 6.71 | 6.64 | qfq | 23,601,197 | 158,869,053 | -1.47% |
| 2025-10-21 | 7.00 | 7.03 | 6.75 | 6.81 | 6.74 | qfq | 33,024,297 | 224,919,600 | -1.30% |
| 2025-10-20 | 6.66 | 6.90 | 6.61 | 6.90 | 6.83 | qfq | 44,637,193 | 304,163,913 | 3.45% |
| 2025-10-17 | 6.65 | 6.79 | 6.59 | 6.67 | 6.60 | qfq | 24,667,601 | 164,883,972 | -0.15% |
| 2025-10-16 | 6.70 | 6.74 | 6.57 | 6.68 | 6.61 | qfq | 21,586,539 | 143,561,639 | 0.30% |
| 2025-10-15 | 6.62 | 6.76 | 6.58 | 6.66 | 6.59 | qfq | 22,385,294 | 148,698,215 | -0.45% |
| 2025-10-14 | 6.45 | 6.73 | 6.44 | 6.69 | 6.62 | qfq | 36,296,464 | 240,945,902 | 4.04% |
| 2025-10-13 | 6.31 | 6.46 | 6.28 | 6.43 | 6.36 | qfq | 15,377,001 | 98,325,373 | -1.38% |
| 2025-10-10 | 6.29 | 6.60 | 6.29 | 6.52 | 6.45 | qfq | 30,029,600 | 195,569,821 | 3.16% |
| 2025-10-09 | 6.25 | 6.32 | 6.23 | 6.32 | 6.25 | qfq | 9,414,640 | 59,149,363 | 0.96% |
| 2025-09-30 | 6.28 | 6.30 | 6.23 | 6.26 | 6.19 | qfq | 7,113,271 | 44,502,681 | -0.16% |
| 2025-09-29 | 6.21 | 6.30 | 6.10 | 6.27 | 6.20 | qfq | 10,823,776 | 67,485,143 | 0.97% |
| 2025-09-26 | 6.21 | 6.28 | 6.13 | 6.21 | 6.14 | qfq | 11,594,658 | 72,210,217 | -0.16% |
| 2025-09-25 | 6.31 | 6.40 | 6.22 | 6.22 | 6.15 | qfq | 21,774,355 | 136,524,690 | -3.72% |
| 2025-09-24 | 6.17 | 6.75 | 6.16 | 6.46 | 6.39 | qfq | 36,045,523 | 235,197,141 | 4.87% |
| 2025-09-23 | 6.22 | 6.26 | 5.98 | 6.16 | 6.09 | qfq | 16,540,758 | 100,874,805 | -1.91% |
| 2025-09-22 | 6.36 | 6.53 | 6.23 | 6.28 | 6.21 | qfq | 14,847,700 | 94,055,245 | -0.48% |
| 2025-09-19 | 6.28 | 6.41 | 6.26 | 6.31 | 6.24 | qfq | 9,267,800 | 58,540,422 | -1.10% |
| 2025-09-18 | 6.46 | 6.47 | 6.35 | 6.38 | 6.31 | qfq | 8,646,981 | 55,509,242 | -1.54% |
| 2025-09-17 | 6.44 | 6.52 | 6.42 | 6.48 | 6.41 | qfq | 7,553,962 | 48,796,204 | 0.15% |
| 2025-09-16 | 6.40 | 6.51 | 6.39 | 6.47 | 6.40 | qfq | 6,680,600 | 43,155,996 | 0.78% |
| 2025-09-15 | 6.46 | 6.48 | 6.37 | 6.42 | 6.35 | qfq | 5,592,731 | 35,839,392 | -0.62% |
| 2025-09-12 | 6.47 | 6.51 | 6.46 | 6.46 | 6.39 | qfq | 6,368,201 | 41,259,444 | -0.46% |
| 2025-09-11 | 6.53 | 6.53 | 6.40 | 6.49 | 6.42 | qfq | 7,207,300 | 46,464,627 | -0.31% |
| 2025-09-10 | 6.49 | 6.54 | 6.46 | 6.51 | 6.44 | qfq | 6,435,810 | 41,842,854 | 0.46% |
| 2025-09-09 | 6.53 | 6.53 | 6.45 | 6.48 | 6.41 | qfq | 5,612,700 | 36,411,944 | -0.31% |
| 2025-09-08 | 6.40 | 6.52 | 6.38 | 6.50 | 6.43 | qfq | 8,173,600 | 52,916,367 | 1.56% |
| 2025-09-05 | 6.36 | 6.40 | 6.31 | 6.40 | 6.33 | qfq | 6,961,700 | 44,304,190 | 0.16% |
| 2025-09-04 | 6.27 | 6.42 | 6.24 | 6.39 | 6.32 | qfq | 12,067,916 | 76,786,810 | 2.08% |
| 2025-09-03 | 6.40 | 6.43 | 6.25 | 6.26 | 6.19 | qfq | 7,759,700 | 49,128,062 | -2.19% |
| 2025-09-02 | 6.45 | 6.47 | 6.30 | 6.40 | 6.33 | qfq | 11,102,314 | 70,771,068 | -0.78% |
| 2025-09-01 | 6.44 | 6.51 | 6.38 | 6.45 | 6.38 | qfq | 9,033,900 | 58,369,381 | 0.47% |
| 2025-08-29 | 6.52 | 6.52 | 6.41 | 6.42 | 6.35 | qfq | 9,484,100 | 61,133,050 | -1.38% |
| 2025-08-28 | 6.55 | 6.63 | 6.31 | 6.51 | 6.44 | qfq | 15,992,728 | 103,484,001 | -0.46% |
| 2025-08-27 | 6.77 | 6.78 | 6.54 | 6.54 | 6.47 | qfq | 15,373,300 | 102,316,063 | -3.25% |
| 2025-08-26 | 6.71 | 6.79 | 6.68 | 6.76 | 6.69 | qfq | 12,934,900 | 87,379,823 | 0.75% |
| 2025-08-25 | 6.73 | 6.73 | 6.67 | 6.71 | 6.64 | qfq | 11,275,100 | 75,585,716 | -0.30% |
| 2025-08-22 | 6.77 | 6.80 | 6.66 | 6.73 | 6.66 | qfq | 14,503,100 | 97,280,791 | -0.59% |
| 2025-08-21 | 6.72 | 6.83 | 6.70 | 6.77 | 6.70 | qfq | 12,091,100 | 81,759,008 | 0.74% |
| 2025-08-20 | 6.67 | 6.72 | 6.63 | 6.72 | 6.65 | qfq | 9,035,300 | 60,398,748 | 0.75% |
| 2025-08-19 | 6.63 | 6.68 | 6.55 | 6.67 | 6.60 | qfq | 9,427,301 | 62,586,621 | 0.91% |
| 2025-08-18 | 6.61 | 6.75 | 6.60 | 6.61 | 6.54 | qfq | 11,929,100 | 79,460,448 | 0.00% |
| 2025-08-15 | 6.56 | 6.63 | 6.56 | 6.61 | 6.54 | qfq | 8,658,160 | 57,093,511 | 0.30% |
| 2025-08-14 | 6.76 | 6.80 | 6.58 | 6.59 | 6.52 | qfq | 12,328,500 | 82,228,994 | -2.37% |
| 2025-08-13 | 6.83 | 6.86 | 6.73 | 6.75 | 6.68 | qfq | 10,827,100 | 73,188,395 | -1.03% |
| 2025-08-12 | 6.76 | 6.86 | 6.72 | 6.82 | 6.75 | qfq | 13,563,900 | 91,996,231 | 1.04% |
| 2025-08-11 | 6.78 | 6.79 | 6.71 | 6.75 | 6.68 | qfq | 9,676,160 | 65,223,704 | -0.59% |
| 2025-08-08 | 6.69 | 6.92 | 6.68 | 6.79 | 6.72 | qfq | 14,684,560 | 99,327,742 | 1.65% |
| 2025-08-07 | 6.73 | 6.73 | 6.65 | 6.68 | 6.61 | qfq | 6,615,061 | 44,216,955 | -0.60% |
| 2025-08-06 | 6.72 | 6.75 | 6.66 | 6.72 | 6.65 | qfq | 6,563,762 | 43,971,165 | -0.15% |
| 2025-08-05 | 6.68 | 6.76 | 6.67 | 6.73 | 6.66 | qfq | 6,404,401 | 43,063,736 | 0.60% |
| 2025-08-04 | 6.63 | 6.71 | 6.57 | 6.69 | 6.62 | qfq | 7,554,400 | 50,420,126 | 0.45% |
| 2025-08-01 | 6.62 | 6.69 | 6.62 | 6.66 | 6.59 | qfq | 6,116,000 | 40,743,375 | 0.45% |
| 2025-07-31 | 6.74 | 6.79 | 6.61 | 6.63 | 6.56 | qfq | 9,342,700 | 62,424,729 | -2.36% |
| 2025-07-30 | 6.80 | 6.84 | 6.72 | 6.79 | 6.72 | qfq | 8,998,591 | 60,964,099 | -0.59% |
| 2025-07-29 | 6.90 | 6.90 | 6.74 | 6.83 | 6.76 | qfq | 9,448,200 | 64,169,306 | -1.01% |
| 2025-07-28 | 6.90 | 6.97 | 6.86 | 6.90 | 6.83 | qfq | 9,964,600 | 68,783,813 | -0.29% |
| 2025-07-25 | 6.96 | 7.06 | 6.87 | 6.92 | 6.85 | qfq | 18,564,700 | 128,836,169 | 0.00% |
| 2025-07-24 | 6.75 | 7.01 | 6.72 | 6.92 | 6.85 | qfq | 27,476,314 | 189,206,270 | 2.82% |
| 2025-07-23 | 6.81 | 6.83 | 6.72 | 6.73 | 6.66 | qfq | 10,221,000 | 69,224,401 | -1.17% |
| 2025-07-22 | 6.80 | 6.85 | 6.77 | 6.81 | 6.74 | qfq | 10,106,900 | 68,669,780 | -0.15% |
| 2025-07-21 | 6.73 | 6.84 | 6.72 | 6.82 | 6.75 | qfq | 11,984,100 | 81,448,735 | 1.34% |
| 2025-07-18 | 6.70 | 6.74 | 6.63 | 6.73 | 6.66 | qfq | 9,447,400 | 63,131,709 | 0.30% |
| 2025-07-17 | 6.74 | 6.80 | 6.66 | 6.71 | 6.64 | qfq | 9,509,772 | 63,866,490 | -0.45% |
| 2025-07-16 | 6.69 | 6.76 | 6.64 | 6.74 | 6.67 | qfq | 11,611,900 | 77,822,277 | 1.20% |
| 2025-07-15 | 6.80 | 6.81 | 6.61 | 6.66 | 6.59 | qfq | 14,440,928 | 96,207,141 | -1.91% |
| 2025-07-14 | 6.88 | 6.94 | 6.75 | 6.79 | 6.72 | qfq | 17,365,500 | 118,688,727 | -0.88% |
| 2025-07-11 | 6.80 | 6.89 | 6.75 | 6.85 | 6.78 | qfq | 19,082,600 | 129,942,881 | 0.44% |
| 2025-07-10 | 6.75 | 7.10 | 6.67 | 6.82 | 6.75 | qfq | 29,671,272 | 203,320,338 | 1.79% |
| 2025-07-09 | 6.73 | 6.77 | 6.68 | 6.70 | 6.63 | qfq | 11,076,900 | 74,422,371 | -0.45% |
| 2025-07-08 | 6.75 | 6.75 | 6.65 | 6.73 | 6.66 | qfq | 10,837,085 | 72,489,791 | -0.15% |
| 2025-07-07 | 6.62 | 6.74 | 6.59 | 6.74 | 6.67 | qfq | 17,417,728 | 116,324,997 | 1.97% |
| 2025-07-04 | 6.55 | 6.72 | 6.54 | 6.61 | 6.54 | qfq | 17,918,100 | 118,873,115 | 0.76% |
| 2025-07-03 | 6.52 | 6.59 | 6.50 | 6.56 | 6.49 | qfq | 12,557,300 | 82,119,180 | 0.77% |
| 2025-07-02 | 6.48 | 6.60 | 6.44 | 6.51 | 6.44 | qfq | 9,609,900 | 62,437,807 | 0.31% |
| 2025-07-01 | 6.59 | 6.59 | 6.43 | 6.49 | 6.42 | qfq | 11,988,900 | 77,863,572 | -1.22% |
| 2025-06-30 | 6.50 | 6.63 | 6.50 | 6.57 | 6.50 | qfq | 13,654,600 | 89,525,406 | 1.08% |
| 2025-06-27 | 6.41 | 6.53 | 6.41 | 6.50 | 6.43 | qfq | 11,957,100 | 77,365,020 | 1.09% |
| 2025-06-26 | 6.49 | 6.51 | 6.42 | 6.43 | 6.36 | qfq | 10,597,700 | 68,387,670 | -0.92% |
| 2025-06-25 | 6.47 | 6.51 | 6.42 | 6.49 | 6.42 | qfq | 11,959,900 | 77,286,926 | -0.15% |
| 2025-06-24 | 6.34 | 6.61 | 6.33 | 6.50 | 6.43 | qfq | 14,921,700 | 96,663,352 | 2.04% |
| 2025-06-23 | 6.32 | 6.38 | 6.26 | 6.37 | 6.30 | qfq | 10,114,400 | 63,996,039 | 1.43% |
| 2025-06-20 | 6.32 | 6.43 | 6.26 | 6.28 | 6.21 | qfq | 11,454,300 | 72,314,288 | -1.10% |
| 2025-06-19 | 6.38 | 6.50 | 6.23 | 6.35 | 6.28 | qfq | 21,151,500 | 134,363,642 | -1.09% |
| 2025-06-18 | 6.56 | 6.58 | 6.41 | 6.42 | 6.35 | qfq | 14,221,700 | 91,729,377 | -2.28% |
| 2025-06-17 | 6.50 | 6.63 | 6.42 | 6.57 | 6.50 | qfq | 20,273,101 | 132,354,090 | 0.31% |
| 2025-06-16 | 6.65 | 6.75 | 6.52 | 6.55 | 6.48 | qfq | 23,289,200 | 154,079,510 | -0.30% |
| 2025-06-13 | 6.73 | 6.85 | 6.55 | 6.57 | 6.50 | qfq | 28,252,300 | 188,580,915 | -3.10% |
| 2025-06-12 | 6.70 | 6.83 | 6.62 | 6.78 | 6.71 | qfq | 27,917,600 | 188,445,014 | 1.04% |
| 2025-06-11 | 6.52 | 6.75 | 6.51 | 6.71 | 6.64 | qfq | 31,014,100 | 206,514,510 | 2.13% |
| 2025-06-10 | 6.49 | 6.73 | 6.47 | 6.57 | 6.50 | qfq | 25,502,500 | 167,987,501 | 0.61% |
| 2025-06-09 | 6.50 | 6.57 | 6.44 | 6.53 | 6.46 | qfq | 16,598,541 | 107,722,219 | 0.46% |
| 2025-06-06 | 6.49 | 6.52 | 6.46 | 6.50 | 6.43 | qfq | 14,798,600 | 95,971,218 | -0.46% |
| 2025-06-05 | 6.48 | 6.63 | 6.46 | 6.53 | 6.46 | qfq | 16,915,700 | 110,581,496 | 0.31% |
| 2025-06-04 | 6.52 | 6.56 | 6.47 | 6.51 | 6.44 | qfq | 18,017,014 | 117,205,286 | -1.21% |
| 2025-06-03 | 6.49 | 6.66 | 6.38 | 6.59 | 6.52 | qfq | 26,324,330 | 172,192,143 | 1.54% |
| 2025-05-30 | 6.50 | 6.57 | 6.41 | 6.49 | 6.42 | qfq | 21,400,330 | 138,660,641 | -0.15% |
| 2025-05-29 | 6.48 | 6.58 | 6.34 | 6.50 | 6.43 | qfq | 26,702,300 | 172,043,537 | 0.46% |
| 2025-05-28 | 6.40 | 6.68 | 6.39 | 6.47 | 6.40 | qfq | 40,795,500 | 265,230,421 | 3.03% |
| 2025-05-27 | 6.27 | 6.33 | 6.25 | 6.28 | 6.21 | qfq | 11,304,101 | 71,151,288 | -0.16% |
| 2025-05-26 | 6.31 | 6.34 | 6.22 | 6.29 | 6.22 | qfq | 14,423,101 | 90,514,564 | 0.32% |
| 2025-05-23 | 6.48 | 6.48 | 6.24 | 6.27 | 6.20 | qfq | 21,120,310 | 134,129,508 | -2.79% |
| 2025-05-22 | 6.55 | 6.56 | 6.43 | 6.45 | 6.38 | qfq | 20,780,904 | 134,510,990 | -1.68% |
| 2025-05-21 | 6.58 | 6.75 | 6.53 | 6.56 | 6.49 | qfq | 36,755,108 | 242,876,017 | -1.65% |
| 2025-05-20 | 6.32 | 6.85 | 6.26 | 6.67 | 6.60 | qfq | 56,958,095 | 372,473,827 | 6.04% |
| 2025-05-19 | 6.49 | 6.55 | 6.21 | 6.29 | 6.22 | qfq | 31,970,514 | 201,609,708 | 1.62% |
| 2025-05-16 | 6.13 | 6.44 | 6.11 | 6.19 | 6.12 | qfq | 31,103,900 | 193,920,231 | 0.81% |
| 2025-05-15 | 6.13 | 6.20 | 6.10 | 6.14 | 6.01 | qfq | 10,083,500 | 62,119,528 | 0.16% |
| 2025-05-14 | 6.12 | 6.14 | 6.03 | 6.13 | 6.00 | qfq | 6,964,400 | 42,419,975 | 0.33% |
| 2025-05-13 | 6.15 | 6.18 | 6.09 | 6.11 | 5.99 | qfq | 7,037,800 | 43,114,025 | -0.33% |
| 2025-05-12 | 6.19 | 6.21 | 6.09 | 6.13 | 6.00 | qfq | 9,505,000 | 58,206,918 | -0.65% |
| 2025-05-09 | 6.15 | 6.19 | 6.12 | 6.17 | 6.04 | qfq | 10,078,500 | 62,095,141 | 0.49% |
| 2025-05-08 | 6.12 | 6.15 | 6.06 | 6.14 | 6.01 | qfq | 9,773,400 | 59,827,382 | 0.49% |
| 2025-05-07 | 6.10 | 6.15 | 6.06 | 6.11 | 5.99 | qfq | 12,931,800 | 78,966,711 | 0.99% |
| 2025-05-06 | 5.95 | 6.05 | 5.94 | 6.05 | 5.93 | qfq | 10,083,500 | 60,544,544 | 1.68% |
| 2025-04-30 | 5.84 | 5.98 | 5.84 | 5.95 | 5.83 | qfq | 11,210,400 | 66,670,963 | 1.54% |
| 2025-04-29 | 5.87 | 5.95 | 5.82 | 5.86 | 5.74 | qfq | 12,650,700 | 74,338,183 | 1.74% |
| 2025-04-28 | 5.90 | 5.93 | 5.75 | 5.76 | 5.64 | qfq | 8,614,600 | 49,941,339 | -2.87% |
| 2025-04-25 | 5.92 | 5.95 | 5.88 | 5.93 | 5.81 | qfq | 6,975,695 | 41,302,162 | 0.68% |
| 2025-04-24 | 5.90 | 5.93 | 5.85 | 5.89 | 5.77 | qfq | 7,224,600 | 42,578,443 | 0.00% |
| 2025-04-23 | 5.96 | 5.99 | 5.88 | 5.89 | 5.77 | qfq | 8,192,100 | 48,435,860 | -1.17% |
| 2025-04-22 | 5.88 | 5.98 | 5.86 | 5.96 | 5.84 | qfq | 9,431,300 | 56,026,538 | 1.36% |
| 2025-04-21 | 5.79 | 5.88 | 5.78 | 5.88 | 5.76 | qfq | 6,698,500 | 39,205,571 | 0.68% |
| 2025-04-18 | 5.79 | 5.86 | 5.76 | 5.84 | 5.72 | qfq | 6,544,200 | 38,023,546 | 0.34% |
| 2025-04-17 | 5.73 | 5.83 | 5.70 | 5.82 | 5.70 | qfq | 7,216,500 | 41,836,984 | 1.22% |
| 2025-04-16 | 5.82 | 5.84 | 5.65 | 5.75 | 5.63 | qfq | 8,883,500 | 51,021,957 | -1.20% |
| 2025-04-15 | 5.83 | 5.85 | 5.77 | 5.82 | 5.70 | qfq | 7,435,900 | 43,112,500 | 0.34% |
| 2025-04-14 | 5.83 | 5.86 | 5.76 | 5.80 | 5.68 | qfq | 12,061,800 | 70,094,673 | 0.35% |
| 2025-04-11 | 5.67 | 5.85 | 5.63 | 5.78 | 5.66 | qfq | 16,467,800 | 95,214,249 | 1.94% |
| 2025-04-10 | 5.54 | 5.70 | 5.54 | 5.67 | 5.55 | qfq | 14,149,500 | 79,783,187 | 3.28% |
| 2025-04-09 | 5.32 | 5.53 | 5.01 | 5.49 | 5.38 | qfq | 16,367,041 | 86,747,028 | 1.86% |
| 2025-04-08 | 5.30 | 5.52 | 5.30 | 5.39 | 5.28 | qfq | 12,717,267 | 68,586,199 | -1.46% |
| 2025-04-07 | 5.91 | 5.91 | 5.47 | 5.47 | 5.36 | qfq | 15,380,500 | 85,860,705 | -10.03% |
| 2025-04-03 | 5.98 | 6.09 | 5.95 | 6.08 | 5.96 | qfq | 10,566,100 | 63,855,149 | 1.00% |
| 2025-04-02 | 6.03 | 6.09 | 5.99 | 6.02 | 5.90 | qfq | 6,884,901 | 41,559,559 | -0.66% |
| 2025-04-01 | 5.90 | 6.07 | 5.90 | 6.06 | 5.94 | qfq | 14,117,714 | 84,962,114 | 3.59% |
| 2025-03-31 | 5.98 | 5.98 | 5.81 | 5.85 | 5.73 | qfq | 12,454,414 | 73,274,947 | -2.66% |
| 2025-03-28 | 6.11 | 6.12 | 6.00 | 6.01 | 5.89 | qfq | 10,564,700 | 63,822,398 | -1.48% |
| 2025-03-27 | 6.12 | 6.17 | 6.06 | 6.10 | 5.98 | qfq | 7,598,692 | 46,363,883 | -0.49% |
| 2025-03-26 | 6.08 | 6.18 | 6.05 | 6.13 | 6.00 | qfq | 9,215,967 | 56,473,843 | 0.66% |
| 2025-03-25 | 6.07 | 6.11 | 6.02 | 6.09 | 5.97 | qfq | 10,671,900 | 64,723,435 | 0.33% |
| 2025-03-24 | 6.20 | 6.22 | 5.98 | 6.07 | 5.95 | qfq | 16,450,806 | 99,888,972 | -1.94% |
| 2025-03-21 | 6.21 | 6.27 | 6.17 | 6.19 | 6.06 | qfq | 12,242,526 | 76,086,470 | -0.64% |
| 2025-03-20 | 6.28 | 6.29 | 6.22 | 6.23 | 6.10 | qfq | 13,255,400 | 82,950,094 | -0.95% |
| 2025-03-19 | 6.28 | 6.39 | 6.25 | 6.29 | 6.16 | qfq | 18,396,600 | 116,132,186 | -0.47% |
| 2025-03-18 | 6.23 | 6.35 | 6.19 | 6.32 | 6.19 | qfq | 26,673,714 | 167,584,269 | 1.77% |
| 2025-03-17 | 6.20 | 6.24 | 6.19 | 6.21 | 6.08 | qfq | 12,185,301 | 75,699,504 | 0.32% |
| 2025-03-14 | 6.11 | 6.22 | 6.11 | 6.19 | 6.06 | qfq | 14,727,401 | 90,979,686 | 0.65% |
| 2025-03-13 | 6.17 | 6.17 | 6.03 | 6.15 | 6.02 | qfq | 13,745,000 | 83,805,347 | -0.32% |
| 2025-03-12 | 6.09 | 6.21 | 6.09 | 6.17 | 6.04 | qfq | 16,321,054 | 100,645,178 | 1.48% |
| 2025-03-11 | 6.05 | 6.09 | 6.01 | 6.08 | 5.96 | qfq | 10,388,500 | 62,773,108 | 0.00% |
| 2025-03-10 | 6.05 | 6.15 | 6.03 | 6.08 | 5.96 | qfq | 8,349,100 | 50,888,251 | 0.33% |
| 2025-03-07 | 6.09 | 6.13 | 6.02 | 6.06 | 5.94 | qfq | 11,843,600 | 71,901,011 | -0.98% |
| 2025-03-06 | 6.08 | 6.13 | 6.05 | 6.12 | 6.00 | qfq | 12,477,901 | 76,162,480 | 0.66% |
| 2025-03-05 | 6.13 | 6.13 | 5.98 | 6.08 | 5.96 | qfq | 13,333,310 | 80,510,855 | -0.65% |
| 2025-03-04 | 6.05 | 6.13 | 6.00 | 6.12 | 6.00 | qfq | 10,478,801 | 63,775,991 | 0.16% |
| 2025-03-03 | 6.14 | 6.23 | 6.08 | 6.11 | 5.99 | qfq | 17,530,400 | 107,795,926 | -0.97% |
| 2025-02-28 | 6.26 | 6.37 | 6.14 | 6.17 | 6.04 | qfq | 27,341,924 | 171,712,108 | -1.44% |
| 2025-02-27 | 6.28 | 6.34 | 6.15 | 6.26 | 6.13 | qfq | 17,999,900 | 112,567,851 | -0.32% |
| 2025-02-26 | 6.28 | 6.29 | 6.21 | 6.28 | 6.15 | qfq | 16,408,401 | 102,709,919 | 0.80% |
| 2025-02-25 | 6.15 | 6.41 | 6.12 | 6.23 | 6.10 | qfq | 20,278,558 | 126,815,453 | -0.16% |
| 2025-02-24 | 6.11 | 6.30 | 6.09 | 6.24 | 6.11 | qfq | 22,213,334 | 138,438,446 | 1.96% |
| 2025-02-21 | 6.11 | 6.15 | 6.04 | 6.12 | 6.00 | qfq | 13,423,740 | 81,723,565 | -0.49% |
| 2025-02-20 | 6.12 | 6.16 | 6.08 | 6.15 | 6.02 | qfq | 11,820,760 | 72,411,666 | 0.16% |
| 2025-02-19 | 6.08 | 6.14 | 6.04 | 6.14 | 6.01 | qfq | 13,233,400 | 80,678,840 | 0.82% |
| 2025-02-18 | 6.28 | 6.30 | 6.05 | 6.09 | 5.97 | qfq | 20,931,541 | 129,392,151 | -3.03% |
| 2025-02-17 | 6.30 | 6.33 | 6.19 | 6.28 | 6.15 | qfq | 20,953,560 | 130,847,264 | -0.16% |
| 2025-02-14 | 6.45 | 6.45 | 6.24 | 6.29 | 6.16 | qfq | 26,004,277 | 164,043,681 | -2.48% |
| 2025-02-13 | 6.27 | 6.56 | 6.24 | 6.45 | 6.32 | qfq | 45,499,203 | 292,807,912 | 2.87% |
| 2025-02-12 | 6.23 | 6.27 | 6.16 | 6.27 | 6.14 | qfq | 19,777,701 | 122,769,155 | 0.48% |
| 2025-02-11 | 6.35 | 6.38 | 6.22 | 6.24 | 6.11 | qfq | 18,888,002 | 118,141,494 | -1.73% |
| 2025-02-10 | 6.25 | 6.35 | 6.25 | 6.35 | 6.22 | qfq | 21,679,722 | 136,554,984 | 1.60% |
| 2025-02-07 | 6.26 | 6.34 | 6.15 | 6.25 | 6.12 | qfq | 27,486,102 | 172,170,953 | 0.48% |
| 2025-02-06 | 6.18 | 6.22 | 6.08 | 6.22 | 6.09 | qfq | 19,960,599 | 123,080,581 | 0.48% |
| 2025-02-05 | 6.14 | 6.19 | 6.03 | 6.19 | 6.06 | qfq | 18,669,997 | 114,188,352 | 1.14% |
| 2025-01-27 | 6.33 | 6.38 | 6.12 | 6.12 | 6.00 | qfq | 17,845,100 | 111,228,488 | -2.86% |
| 2025-01-24 | 6.25 | 6.30 | 6.14 | 6.30 | 6.17 | qfq | 21,284,878 | 132,153,937 | -0.16% |
| 2025-01-23 | 6.40 | 6.48 | 6.31 | 6.31 | 6.18 | qfq | 24,392,790 | 155,810,425 | -0.63% |
| 2025-01-22 | 6.44 | 6.47 | 6.23 | 6.35 | 6.22 | qfq | 24,154,499 | 153,449,293 | -1.09% |
| 2025-01-21 | 6.56 | 6.56 | 6.35 | 6.42 | 6.29 | qfq | 30,560,678 | 196,134,503 | -2.43% |
| 2025-01-20 | 6.70 | 6.81 | 6.51 | 6.58 | 6.45 | qfq | 35,515,464 | 235,614,843 | 1.08% |
| 2025-01-17 | 6.86 | 6.94 | 6.51 | 6.51 | 6.38 | qfq | 56,594,119 | 377,990,450 | -8.44% |
| 2025-01-16 | 7.21 | 7.52 | 6.80 | 7.11 | 6.96 | qfq | 93,171,074 | 664,589,233 | -3.27% |
| 2025-01-15 | 8.62 | 8.62 | 7.30 | 7.35 | 7.20 | qfq | 125,030,465 | 1,013,727,711 | -6.25% |
| 2025-01-14 | 7.84 | 7.84 | 7.84 | 7.84 | 7.68 | qfq | 2,379,606 | 18,656,111 | 9.96% |
| 2025-01-13 | 7.13 | 7.13 | 7.13 | 7.13 | 6.98 | qfq | 4,066,870 | 28,996,783 | 10.03% |
| 2024-12-26 | 6.07 | 6.48 | 5.99 | 6.48 | 6.35 | qfq | 19,406,613 | 123,781,670 | 10.02% |
| 2024-12-25 | 6.23 | 6.23 | 5.80 | 5.89 | 5.77 | qfq | 25,334,945 | 151,036,778 | -6.36% |
| 2024-12-24 | 6.37 | 6.41 | 6.15 | 6.29 | 6.16 | qfq | 22,001,109 | 137,543,654 | -3.08% |
| 2024-12-23 | 6.48 | 6.60 | 6.31 | 6.49 | 6.36 | qfq | 35,980,452 | 232,020,241 | 3.34% |
| 2024-12-20 | 6.24 | 6.37 | 6.23 | 6.28 | 6.15 | qfq | 16,697,578 | 105,180,219 | 0.48% |
| 2024-12-19 | 6.22 | 6.28 | 6.09 | 6.25 | 6.12 | qfq | 21,395,900 | 132,331,422 | -1.26% |
| 2024-12-18 | 6.27 | 6.45 | 6.22 | 6.33 | 6.20 | qfq | 22,227,076 | 141,291,177 | 0.48% |
| 2024-12-17 | 6.65 | 6.69 | 6.27 | 6.30 | 6.17 | qfq | 31,175,860 | 199,941,157 | -5.97% |
| 2024-12-16 | 6.90 | 6.97 | 6.65 | 6.70 | 6.56 | qfq | 35,232,910 | 237,608,345 | -4.01% |
| 2024-12-13 | 7.30 | 7.30 | 6.97 | 6.98 | 6.84 | qfq | 37,419,501 | 264,266,718 | -4.38% |
| 2024-12-12 | 7.12 | 7.34 | 7.10 | 7.30 | 7.15 | qfq | 42,343,782 | 306,601,060 | 2.10% |
| 2024-12-11 | 7.03 | 7.24 | 6.95 | 7.15 | 7.00 | qfq | 31,208,540 | 221,901,768 | 0.56% |
| 2024-12-10 | 7.13 | 7.30 | 6.99 | 7.11 | 6.96 | qfq | 46,125,663 | 327,969,720 | 1.86% |
| 2024-12-09 | 7.10 | 7.16 | 6.84 | 6.98 | 6.84 | qfq | 44,743,360 | 312,287,334 | -3.19% |
| 2024-12-06 | 7.48 | 7.56 | 7.11 | 7.21 | 7.06 | qfq | 51,153,863 | 370,048,175 | -3.48% |
| 2024-12-05 | 7.48 | 7.76 | 7.30 | 7.47 | 7.32 | qfq | 58,163,500 | 434,395,863 | -1.32% |
| 2024-12-04 | 7.98 | 8.68 | 7.51 | 7.57 | 7.42 | qfq | 99,726,098 | 804,159,344 | -6.77% |
| 2024-12-03 | 7.34 | 8.12 | 7.02 | 8.12 | 7.95 | qfq | 83,237,426 | 622,696,821 | 10.03% |
| 2024-12-02 | 7.11 | 7.88 | 7.09 | 7.38 | 7.23 | qfq | 84,313,543 | 627,136,575 | -1.07% |
| 2024-11-29 | 7.40 | 8.30 | 7.01 | 7.46 | 7.31 | qfq | 118,136,395 | 892,857,937 | -3.62% |
| 2024-11-28 | 7.66 | 7.74 | 7.26 | 7.74 | 7.58 | qfq | 83,619,895 | 637,763,017 | 9.94% |
| 2024-11-27 | 6.30 | 7.04 | 6.30 | 7.04 | 6.90 | qfq | 39,645,369 | 273,797,371 | 10.00% |
| 2024-11-26 | 6.88 | 6.94 | 6.40 | 6.40 | 6.27 | qfq | 92,025,071 | 610,910,045 | -8.70% |
| 2024-11-25 | 6.48 | 7.01 | 6.40 | 7.01 | 6.87 | qfq | 104,863,822 | 709,135,996 | 10.05% |
| 2024-11-22 | 6.32 | 6.81 | 6.32 | 6.37 | 6.24 | qfq | 49,272,600 | 321,032,385 | -0.31% |
| 2024-11-21 | 6.30 | 6.56 | 6.24 | 6.39 | 6.26 | qfq | 43,041,451 | 275,095,799 | 0.16% |
| 2024-11-20 | 5.98 | 6.45 | 5.98 | 6.38 | 6.25 | qfq | 52,877,400 | 330,264,146 | 6.16% |
| 2024-11-19 | 5.79 | 6.01 | 5.71 | 6.01 | 5.89 | qfq | 26,510,992 | 155,107,893 | 3.44% |
| 2024-11-18 | 5.95 | 6.08 | 5.75 | 5.81 | 5.69 | qfq | 26,379,000 | 155,310,772 | 0.35% |
| 2024-11-15 | 5.93 | 6.03 | 5.78 | 5.79 | 5.67 | qfq | 26,224,900 | 155,314,554 | -2.85% |
| 2024-11-14 | 6.15 | 6.21 | 5.96 | 5.96 | 5.84 | qfq | 33,843,451 | 204,923,617 | -4.33% |
| 2024-11-13 | 6.24 | 6.60 | 6.10 | 6.23 | 6.10 | qfq | 51,739,450 | 326,187,848 | 0.48% |
| 2024-11-12 | 6.16 | 6.69 | 6.01 | 6.20 | 6.07 | qfq | 55,015,800 | 343,951,923 | 1.14% |
| 2024-11-11 | 6.02 | 6.28 | 5.90 | 6.13 | 6.00 | qfq | 33,088,100 | 200,963,717 | 1.83% |
| 2024-11-08 | 6.16 | 6.17 | 5.98 | 6.02 | 5.90 | qfq | 24,429,602 | 147,958,350 | -2.27% |
| 2024-11-07 | 5.90 | 6.23 | 5.86 | 6.16 | 6.03 | qfq | 33,655,930 | 205,647,656 | 3.70% |
| 2024-11-06 | 5.80 | 6.00 | 5.75 | 5.94 | 5.82 | qfq | 32,009,285 | 189,058,470 | 1.37% |
| 2024-11-05 | 5.61 | 6.04 | 5.61 | 5.86 | 5.74 | qfq | 36,984,500 | 216,093,024 | 5.21% |
| 2024-11-04 | 5.48 | 5.59 | 5.44 | 5.57 | 5.46 | qfq | 13,673,795 | 75,603,006 | 1.27% |
| 2024-11-01 | 5.73 | 5.74 | 5.44 | 5.50 | 5.39 | qfq | 23,653,921 | 131,254,875 | -4.01% |
| 2024-10-31 | 5.72 | 5.84 | 5.72 | 5.73 | 5.61 | qfq | 20,989,000 | 120,842,179 | 0.00% |
| 2024-10-30 | 5.60 | 5.76 | 5.60 | 5.73 | 5.61 | qfq | 21,278,600 | 121,050,326 | 1.42% |
| 2024-10-29 | 5.85 | 5.89 | 5.62 | 5.65 | 5.53 | qfq | 28,036,470 | 160,936,273 | -3.75% |
| 2024-10-28 | 5.58 | 5.87 | 5.50 | 5.87 | 5.75 | qfq | 35,765,300 | 204,821,296 | 4.45% |
| 2024-10-25 | 5.58 | 5.72 | 5.56 | 5.62 | 5.51 | qfq | 30,625,540 | 171,864,016 | 1.44% |
| 2024-10-24 | 5.44 | 5.57 | 5.38 | 5.54 | 5.43 | qfq | 25,189,440 | 138,622,213 | 1.65% |
| 2024-10-23 | 5.48 | 5.56 | 5.39 | 5.45 | 5.34 | qfq | 19,064,120 | 104,222,245 | -0.55% |
| 2024-10-22 | 5.32 | 5.49 | 5.29 | 5.48 | 5.37 | qfq | 25,434,240 | 138,075,207 | 3.20% |
| 2024-10-21 | 5.30 | 5.36 | 5.25 | 5.31 | 5.20 | qfq | 20,459,437 | 108,498,948 | 0.57% |
| 2024-10-18 | 5.21 | 5.32 | 5.15 | 5.28 | 5.17 | qfq | 21,218,622 | 111,527,211 | 1.15% |
| 2024-10-17 | 5.29 | 5.32 | 5.20 | 5.22 | 5.11 | qfq | 14,304,800 | 75,339,322 | -1.14% |
| 2024-10-16 | 5.17 | 5.32 | 5.15 | 5.28 | 5.17 | qfq | 13,296,457 | 70,091,181 | 0.76% |
| 2024-10-15 | 5.28 | 5.37 | 5.23 | 5.24 | 5.13 | qfq | 15,869,540 | 83,976,371 | -1.50% |
| 2024-10-14 | 5.19 | 5.33 | 5.13 | 5.32 | 5.21 | qfq | 19,310,140 | 101,301,211 | 3.50% |
| 2024-10-11 | 5.37 | 5.39 | 5.11 | 5.14 | 5.04 | qfq | 19,706,740 | 103,005,405 | -4.46% |
| 2024-10-10 | 5.28 | 5.61 | 5.17 | 5.38 | 5.27 | qfq | 30,618,546 | 164,202,636 | 1.13% |
| 2024-10-09 | 5.85 | 5.86 | 5.32 | 5.32 | 5.21 | qfq | 40,834,057 | 223,342,142 | -9.98% |
| 2024-10-08 | 6.20 | 6.20 | 5.64 | 5.91 | 5.79 | qfq | 66,983,246 | 400,063,955 | 4.79% |
| 2024-09-30 | 5.36 | 5.69 | 5.16 | 5.64 | 5.52 | qfq | 57,840,438 | 314,387,121 | 8.46% |
| 2024-09-27 | 5.05 | 5.29 | 5.04 | 5.20 | 5.09 | qfq | 41,058,765 | 210,979,650 | 2.97% |
| 2024-09-26 | 4.89 | 5.05 | 4.86 | 5.05 | 4.95 | qfq | 33,951,218 | 168,371,264 | 2.02% |
| 2024-09-25 | 4.80 | 5.01 | 4.76 | 4.95 | 4.85 | qfq | 41,373,137 | 202,334,457 | 4.65% |
| 2024-09-24 | 4.66 | 4.74 | 4.62 | 4.73 | 4.63 | qfq | 19,854,800 | 93,117,396 | 2.38% |
| 2024-09-23 | 4.58 | 4.66 | 4.55 | 4.62 | 4.53 | qfq | 9,771,000 | 45,043,043 | 0.43% |
| 2024-09-20 | 4.62 | 4.63 | 4.56 | 4.60 | 4.51 | qfq | 10,577,000 | 48,478,951 | -0.65% |
| 2024-09-19 | 4.53 | 4.65 | 4.52 | 4.63 | 4.54 | qfq | 14,756,910 | 67,904,554 | 2.43% |
| 2024-09-18 | 4.46 | 4.54 | 4.38 | 4.52 | 4.43 | qfq | 10,820,600 | 48,208,752 | 1.12% |
| 2024-09-13 | 4.47 | 4.52 | 4.45 | 4.47 | 4.38 | qfq | 8,150,105 | 36,584,916 | 0.00% |
| 2024-09-12 | 4.50 | 4.55 | 4.46 | 4.47 | 4.38 | qfq | 10,212,005 | 45,969,827 | -0.67% |
| 2024-09-11 | 4.57 | 4.57 | 4.49 | 4.50 | 4.41 | qfq | 10,028,200 | 45,297,454 | -1.75% |
| 2024-09-10 | 4.63 | 4.66 | 4.52 | 4.58 | 4.49 | qfq | 13,679,500 | 62,555,790 | -0.65% |
| 2024-09-09 | 4.75 | 4.76 | 4.55 | 4.61 | 4.52 | qfq | 22,119,900 | 102,729,789 | -4.36% |
| 2024-09-06 | 4.71 | 4.91 | 4.71 | 4.82 | 4.72 | qfq | 34,936,290 | 168,263,131 | 2.77% |
| 2024-09-05 | 4.58 | 4.77 | 4.58 | 4.69 | 4.59 | qfq | 19,314,300 | 90,462,869 | 2.40% |
| 2024-09-04 | 4.62 | 4.64 | 4.56 | 4.58 | 4.49 | qfq | 13,191,297 | 60,672,170 | -1.93% |
| 2024-09-03 | 4.69 | 4.75 | 4.56 | 4.67 | 4.57 | qfq | 26,941,895 | 124,975,396 | -1.48% |
| 2024-09-02 | 4.61 | 4.99 | 4.55 | 4.74 | 4.64 | qfq | 40,044,647 | 191,444,526 | 2.82% |
| 2024-08-30 | 4.53 | 4.66 | 4.53 | 4.61 | 4.52 | qfq | 15,472,980 | 71,264,710 | 1.32% |
| 2024-08-29 | 4.51 | 4.56 | 4.45 | 4.55 | 4.46 | qfq | 11,466,401 | 51,741,984 | 0.44% |
| 2024-08-28 | 4.42 | 4.57 | 4.42 | 4.53 | 4.44 | qfq | 13,320,058 | 60,204,000 | 1.80% |
| 2024-08-27 | 4.58 | 4.58 | 4.45 | 4.45 | 4.36 | qfq | 12,258,163 | 54,862,014 | -1.77% |
| 2024-08-26 | 4.44 | 4.56 | 4.41 | 4.53 | 4.44 | qfq | 13,316,946 | 59,863,669 | 2.26% |
| 2024-08-23 | 4.50 | 4.54 | 4.38 | 4.43 | 4.34 | qfq | 14,212,400 | 62,968,626 | -1.99% |
| 2024-08-22 | 4.63 | 4.64 | 4.51 | 4.52 | 4.43 | qfq | 15,034,250 | 68,628,160 | -2.59% |
| 2024-08-21 | 4.58 | 4.67 | 4.53 | 4.64 | 4.55 | qfq | 15,686,000 | 72,427,050 | 1.53% |
| 2024-08-20 | 4.67 | 4.68 | 4.53 | 4.57 | 4.48 | qfq | 18,583,446 | 85,066,702 | -1.93% |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.66 | 4.56 | qfq | 25,966,800 | 122,033,464 | -2.71% |
| 2024-08-16 | 4.89 | 5.03 | 4.78 | 4.79 | 4.69 | qfq | 38,754,050 | 188,802,980 | -1.84% |
| 2024-08-15 | 4.85 | 4.90 | 4.75 | 4.88 | 4.78 | qfq | 23,620,700 | 114,415,370 | -0.41% |
| 2024-08-14 | 4.91 | 4.99 | 4.86 | 4.90 | 4.80 | qfq | 18,445,300 | 91,105,129 | -0.41% |
| 2024-08-13 | 4.94 | 4.98 | 4.83 | 4.92 | 4.82 | qfq | 20,348,940 | 99,286,056 | -0.40% |
| 2024-08-12 | 4.84 | 5.07 | 4.84 | 4.94 | 4.84 | qfq | 32,479,700 | 161,331,349 | -3.52% |
| 2024-08-09 | 5.24 | 5.33 | 5.10 | 5.12 | 5.02 | qfq | 35,848,500 | 187,051,922 | -0.58% |
| 2024-08-08 | 5.11 | 5.21 | 5.09 | 5.15 | 5.04 | qfq | 28,199,040 | 145,087,633 | 0.78% |
| 2024-08-07 | 5.20 | 5.24 | 5.11 | 5.11 | 5.01 | qfq | 28,014,250 | 144,411,705 | -1.73% |
| 2024-08-06 | 5.40 | 5.45 | 5.09 | 5.20 | 5.09 | qfq | 52,008,000 | 269,502,653 | -5.11% |
| 2024-08-05 | 5.40 | 5.65 | 5.27 | 5.48 | 5.37 | qfq | 65,284,593 | 359,594,528 | 1.11% |
| 2024-08-02 | 5.68 | 5.71 | 5.40 | 5.42 | 5.31 | qfq | 64,193,634 | 352,519,245 | -4.91% |
| 2024-08-01 | 5.54 | 5.85 | 5.47 | 5.70 | 5.58 | qfq | 82,701,504 | 467,968,301 | 2.15% |
| 2024-07-31 | 6.10 | 6.55 | 5.54 | 5.58 | 5.47 | qfq | 128,616,641 | 771,114,154 | -6.22% |
| 2024-07-30 | 5.50 | 5.95 | 5.49 | 5.95 | 5.83 | qfq | 83,504,339 | 481,482,735 | 9.98% |
| 2024-07-29 | 4.95 | 5.41 | 4.94 | 5.41 | 5.30 | qfq | 57,679,343 | 302,283,775 | 9.96% |
| 2024-07-26 | 5.03 | 5.05 | 4.84 | 4.92 | 4.82 | qfq | 54,468,890 | 267,887,415 | -2.19% |
| 2024-07-25 | 4.65 | 5.12 | 4.60 | 5.03 | 4.93 | qfq | 67,935,580 | 336,540,402 | 5.67% |
| 2024-07-24 | 5.05 | 5.05 | 4.76 | 4.76 | 4.66 | qfq | 66,335,137 | 321,073,212 | -10.02% |
| 2024-07-23 | 5.09 | 5.45 | 5.07 | 5.29 | 5.18 | qfq | 88,840,816 | 467,299,774 | 4.13% |
| 2024-07-22 | 5.05 | 5.21 | 5.02 | 5.08 | 4.98 | qfq | 74,743,328 | 381,150,312 | -5.05% |
| 2024-07-19 | 5.35 | 5.50 | 5.35 | 5.35 | 5.24 | qfq | 86,836,850 | 466,560,155 | -9.93% |
| 2024-07-18 | 5.66 | 6.26 | 5.33 | 5.94 | 5.82 | qfq | 141,978,762 | 830,170,723 | 4.39% |
| 2024-07-17 | 5.24 | 5.69 | 5.20 | 5.69 | 5.57 | qfq | 85,049,335 | 470,177,336 | 10.06% |
| 2024-07-16 | 4.65 | 5.17 | 4.62 | 5.17 | 5.06 | qfq | 78,982,599 | 398,150,947 | 10.00% |
| 2024-07-15 | 4.87 | 4.93 | 4.69 | 4.70 | 4.60 | qfq | 25,906,749 | 124,047,399 | -4.67% |
| 2024-07-12 | 4.77 | 5.01 | 4.73 | 4.93 | 4.83 | qfq | 39,723,144 | 194,010,302 | 3.14% |
| 2024-07-11 | 4.64 | 4.85 | 4.60 | 4.78 | 4.68 | qfq | 33,049,343 | 156,251,928 | 2.80% |
| 2024-07-10 | 4.40 | 4.78 | 4.40 | 4.65 | 4.56 | qfq | 32,096,301 | 147,535,794 | 2.42% |
| 2024-07-09 | 4.52 | 4.56 | 4.32 | 4.54 | 4.45 | qfq | 20,249,701 | 90,279,643 | 4.61% |
| 2024-07-08 | 4.60 | 4.60 | 4.32 | 4.34 | 4.25 | qfq | 10,265,767 | 45,079,060 | -2.69% |
| 2024-07-05 | 4.39 | 4.46 | 4.34 | 4.46 | 4.37 | qfq | 7,129,000 | 31,421,663 | 1.59% |
| 2024-07-04 | 4.57 | 4.61 | 4.39 | 4.39 | 4.30 | qfq | 10,945,500 | 48,816,767 | -4.36% |
| 2024-07-03 | 4.61 | 4.66 | 4.57 | 4.59 | 4.50 | qfq | 7,779,300 | 35,865,085 | -1.08% |
| 2024-07-02 | 4.53 | 4.66 | 4.51 | 4.64 | 4.55 | qfq | 11,713,100 | 54,054,573 | 2.20% |
| 2024-07-01 | 4.44 | 4.55 | 4.41 | 4.54 | 4.45 | qfq | 9,376,900 | 42,144,375 | 2.25% |
| 2024-06-28 | 4.40 | 4.50 | 4.38 | 4.44 | 4.35 | qfq | 9,222,400 | 41,002,692 | -1.11% |
| 2024-06-27 | 4.51 | 4.59 | 4.48 | 4.49 | 4.30 | qfq | 8,890,500 | 40,350,535 | -1.10% |
| 2024-06-26 | 4.40 | 4.54 | 4.37 | 4.54 | 4.35 | qfq | 8,573,400 | 38,224,597 | 2.71% |
| 2024-06-25 | 4.34 | 4.48 | 4.29 | 4.42 | 4.23 | qfq | 11,518,640 | 50,486,854 | 2.08% |
| 2024-06-24 | 4.43 | 4.48 | 4.29 | 4.33 | 4.15 | qfq | 10,086,992 | 43,979,085 | -3.56% |
| 2024-06-21 | 4.48 | 4.57 | 4.45 | 4.49 | 4.30 | qfq | 6,756,500 | 30,538,377 | -0.22% |
| 2024-06-20 | 4.61 | 4.62 | 4.48 | 4.50 | 4.31 | qfq | 8,314,700 | 37,725,070 | -2.60% |
| 2024-06-19 | 4.64 | 4.70 | 4.61 | 4.62 | 4.42 | qfq | 7,151,640 | 33,260,324 | -0.43% |
| 2024-06-18 | 4.56 | 4.66 | 4.51 | 4.64 | 4.44 | qfq | 8,730,940 | 40,191,397 | 1.75% |
| 2024-06-17 | 4.64 | 4.67 | 4.53 | 4.56 | 4.37 | qfq | 10,121,040 | 46,476,511 | -2.36% |
| 2024-06-14 | 4.74 | 4.79 | 4.66 | 4.67 | 4.47 | qfq | 10,134,470 | 47,708,213 | -1.89% |
| 2024-06-13 | 4.84 | 4.85 | 4.71 | 4.76 | 4.56 | qfq | 11,760,870 | 56,015,305 | -1.45% |
| 2024-06-12 | 4.70 | 4.85 | 4.67 | 4.83 | 4.63 | qfq | 15,661,070 | 75,047,964 | 2.55% |
| 2024-06-11 | 4.73 | 4.73 | 4.58 | 4.71 | 4.51 | qfq | 15,511,506 | 72,174,672 | 0.00% |
| 2024-06-07 | 4.42 | 4.72 | 4.42 | 4.71 | 4.51 | qfq | 24,721,364 | 113,510,202 | 6.80% |
| 2024-06-06 | 4.56 | 4.63 | 4.33 | 4.41 | 4.22 | qfq | 19,538,000 | 87,228,563 | -4.13% |
| 2024-06-05 | 4.72 | 4.74 | 4.60 | 4.60 | 4.41 | qfq | 13,755,779 | 64,190,100 | -2.54% |
| 2024-06-04 | 4.82 | 4.84 | 4.64 | 4.72 | 4.52 | qfq | 11,997,600 | 56,381,533 | -1.87% |
| 2024-06-03 | 4.95 | 4.96 | 4.74 | 4.81 | 4.61 | qfq | 15,601,400 | 75,221,962 | -2.43% |
| 2024-05-31 | 4.95 | 4.98 | 4.89 | 4.93 | 4.72 | qfq | 12,341,692 | 60,868,747 | -0.80% |
| 2024-05-30 | 5.05 | 5.08 | 4.95 | 4.97 | 4.76 | qfq | 16,088,130 | 80,258,644 | -2.36% |
| 2024-05-29 | 5.15 | 5.19 | 5.04 | 5.09 | 4.88 | qfq | 20,544,300 | 104,822,703 | -1.93% |
| 2024-05-28 | 5.26 | 5.33 | 5.17 | 5.19 | 4.97 | qfq | 18,429,300 | 96,542,245 | -1.70% |
| 2024-05-27 | 5.20 | 5.33 | 5.19 | 5.28 | 5.06 | qfq | 21,272,600 | 111,974,096 | 0.76% |
| 2024-05-24 | 5.18 | 5.35 | 5.13 | 5.24 | 5.02 | qfq | 22,754,212 | 119,717,826 | 1.16% |
| 2024-05-23 | 5.28 | 5.34 | 5.14 | 5.18 | 4.96 | qfq | 25,673,363 | 134,210,852 | -2.26% |
| 2024-05-22 | 5.45 | 5.46 | 5.29 | 5.30 | 5.08 | qfq | 33,093,642 | 176,778,154 | -2.75% |
| 2024-05-21 | 5.40 | 5.56 | 5.40 | 5.45 | 5.22 | qfq | 33,144,980 | 180,567,209 | -1.27% |
| 2024-05-20 | 5.66 | 5.77 | 5.52 | 5.52 | 5.29 | qfq | 52,446,840 | 294,303,107 | -4.17% |
| 2024-05-17 | 5.76 | 5.85 | 5.46 | 5.76 | 5.52 | qfq | 69,439,184 | 394,372,949 | 3.41% |
| 2024-05-16 | 5.41 | 5.80 | 5.38 | 5.57 | 5.33 | qfq | 52,089,857 | 290,606,613 | 2.20% |
| 2024-05-15 | 5.52 | 5.61 | 5.38 | 5.45 | 5.22 | qfq | 50,249,406 | 275,397,595 | -4.39% |
| 2024-05-14 | 5.20 | 5.91 | 5.20 | 5.70 | 5.46 | qfq | 82,186,051 | 460,007,786 | 5.95% |
| 2024-05-13 | 5.38 | 5.69 | 5.26 | 5.38 | 5.15 | qfq | 76,316,899 | 417,153,675 | 4.06% |
| 2024-05-10 | 5.00 | 5.21 | 4.97 | 5.17 | 4.95 | qfq | 42,676,313 | 217,084,733 | 3.61% |
| 2024-05-09 | 4.98 | 5.10 | 4.96 | 4.99 | 4.78 | qfq | 27,434,858 | 137,354,527 | 0.60% |
| 2024-05-08 | 5.01 | 5.19 | 4.92 | 4.96 | 4.75 | qfq | 39,101,480 | 196,543,953 | -1.39% |
| 2024-05-07 | 5.16 | 5.20 | 4.91 | 5.03 | 4.82 | qfq | 54,759,382 | 273,945,902 | -1.76% |
| 2024-05-06 | 4.74 | 5.12 | 4.73 | 5.12 | 4.90 | qfq | 35,065,200 | 175,815,190 | 10.11% |
| 2024-04-30 | 4.76 | 4.80 | 4.59 | 4.65 | 4.45 | qfq | 22,999,015 | 107,466,133 | -1.90% |
| 2024-04-29 | 4.56 | 4.77 | 4.55 | 4.74 | 4.54 | qfq | 26,497,900 | 123,825,229 | 4.64% |
| 2024-04-26 | 4.36 | 4.53 | 4.31 | 4.53 | 4.34 | qfq | 25,536,701 | 113,506,212 | 4.38% |
| 2024-04-25 | 4.24 | 4.35 | 4.20 | 4.34 | 4.16 | qfq | 14,803,770 | 63,791,107 | 1.88% |
| 2024-04-24 | 4.20 | 4.30 | 4.20 | 4.26 | 4.08 | qfq | 15,760,822 | 67,092,501 | 0.95% |
| 2024-04-23 | 4.17 | 4.29 | 4.15 | 4.22 | 4.04 | qfq | 17,729,400 | 74,849,906 | 1.20% |
| 2024-04-22 | 4.31 | 4.38 | 4.13 | 4.17 | 3.99 | qfq | 23,896,350 | 100,556,094 | -4.58% |
| 2024-04-19 | 4.36 | 4.56 | 4.34 | 4.37 | 4.19 | qfq | 26,294,200 | 116,628,320 | -0.91% |
| 2024-04-18 | 4.52 | 4.52 | 4.23 | 4.41 | 4.22 | qfq | 34,367,278 | 150,944,792 | -3.08% |
| 2024-04-17 | 4.26 | 4.68 | 4.26 | 4.55 | 4.36 | qfq | 41,550,403 | 188,039,068 | 1.79% |
| 2024-04-16 | 4.47 | 4.59 | 4.47 | 4.47 | 4.28 | qfq | 13,928,200 | 62,477,888 | -10.06% |
| 2024-04-15 | 5.36 | 5.36 | 4.97 | 4.97 | 4.76 | qfq | 42,097,770 | 210,946,020 | -9.96% |
| 2024-04-12 | 5.76 | 5.78 | 5.45 | 5.52 | 5.29 | qfq | 61,771,954 | 345,024,999 | -5.64% |
| 2024-04-11 | 5.83 | 5.99 | 5.65 | 5.85 | 5.60 | qfq | 83,632,437 | 485,986,926 | -3.15% |
| 2024-04-10 | 5.47 | 6.04 | 5.43 | 6.04 | 5.79 | qfq | 108,633,801 | 635,913,712 | 10.02% |
| 2024-04-09 | 5.75 | 5.91 | 5.47 | 5.49 | 5.26 | qfq | 90,723,229 | 511,054,463 | 0.37% |
| 2024-04-08 | 5.26 | 5.57 | 5.12 | 5.47 | 5.24 | qfq | 51,663,079 | 278,039,475 | 4.19% |
| 2024-04-03 | 5.24 | 5.34 | 5.10 | 5.25 | 5.03 | qfq | 23,892,283 | 124,490,757 | -0.57% |
| 2024-04-02 | 5.25 | 5.38 | 5.21 | 5.28 | 5.06 | qfq | 18,565,373 | 98,280,167 | 0.57% |
| 2024-04-01 | 5.10 | 5.25 | 5.10 | 5.25 | 5.03 | qfq | 15,220,490 | 78,738,710 | 2.94% |
| 2024-03-29 | 5.02 | 5.13 | 5.00 | 5.10 | 4.88 | qfq | 12,828,641 | 65,093,610 | 1.39% |
| 2024-03-28 | 4.87 | 5.08 | 4.87 | 5.03 | 4.82 | qfq | 16,082,650 | 80,490,954 | 1.82% |
| 2024-03-27 | 5.12 | 5.20 | 4.94 | 4.94 | 4.73 | qfq | 20,543,500 | 103,638,650 | -3.52% |
| 2024-03-26 | 5.15 | 5.21 | 5.00 | 5.12 | 4.90 | qfq | 24,938,500 | 126,896,820 | -1.54% |
| 2024-03-25 | 5.34 | 5.36 | 5.16 | 5.20 | 4.98 | qfq | 38,622,400 | 203,440,895 | -3.70% |
| 2024-03-22 | 5.24 | 5.57 | 5.19 | 5.40 | 5.17 | qfq | 61,862,606 | 333,534,180 | 2.86% |
| 2024-03-21 | 5.22 | 5.26 | 5.13 | 5.25 | 5.03 | qfq | 22,330,200 | 116,255,148 | 1.16% |
| 2024-03-20 | 5.12 | 5.19 | 5.10 | 5.19 | 4.97 | qfq | 17,257,070 | 88,938,332 | 1.37% |
| 2024-03-19 | 5.14 | 5.26 | 5.11 | 5.12 | 4.90 | qfq | 23,133,388 | 119,707,490 | -0.58% |
| 2024-03-18 | 5.14 | 5.18 | 5.08 | 5.15 | 4.93 | qfq | 30,156,871 | 154,558,224 | 1.18% |
| 2024-03-15 | 4.96 | 5.10 | 4.96 | 5.09 | 4.88 | qfq | 30,520,901 | 154,362,194 | 2.21% |
| 2024-03-14 | 5.03 | 5.06 | 4.90 | 4.98 | 4.77 | qfq | 21,517,770 | 107,378,566 | -1.39% |
| 2024-03-13 | 5.07 | 5.10 | 5.00 | 5.05 | 4.84 | qfq | 25,353,941 | 127,805,800 | -0.98% |
| 2024-03-12 | 5.00 | 5.19 | 4.93 | 5.10 | 4.88 | qfq | 42,913,722 | 216,754,033 | 2.82% |
| 2024-03-11 | 4.90 | 4.97 | 4.84 | 4.96 | 4.75 | qfq | 26,176,700 | 128,556,849 | 0.00% |
| 2024-03-08 | 4.98 | 5.01 | 4.84 | 4.96 | 4.75 | qfq | 34,788,401 | 171,182,636 | -1.20% |
| 2024-03-07 | 5.32 | 5.33 | 4.99 | 5.02 | 4.81 | qfq | 72,027,603 | 368,628,993 | -5.64% |
| 2024-03-06 | 4.88 | 5.32 | 4.80 | 5.32 | 5.10 | qfq | 43,600,301 | 224,374,205 | 9.92% |
| 2024-03-05 | 4.98 | 4.99 | 4.80 | 4.84 | 4.64 | qfq | 21,495,112 | 104,588,888 | -3.97% |
| 2024-03-04 | 4.86 | 5.13 | 4.80 | 5.04 | 4.83 | qfq | 27,865,702 | 138,022,270 | 3.70% |
| 2024-03-01 | 4.84 | 4.92 | 4.77 | 4.86 | 4.65 | qfq | 16,955,712 | 81,953,800 | 1.25% |
| 2024-02-29 | 4.54 | 4.81 | 4.49 | 4.80 | 4.60 | qfq | 23,724,160 | 111,857,060 | 3.23% |
| 2024-02-28 | 5.12 | 5.24 | 4.64 | 4.65 | 4.45 | qfq | 37,130,261 | 184,795,050 | -9.36% |
| 2024-02-27 | 4.83 | 5.13 | 4.76 | 5.13 | 4.91 | qfq | 25,951,500 | 129,941,640 | 5.34% |
| 2024-02-26 | 4.81 | 4.97 | 4.72 | 4.87 | 4.66 | qfq | 25,092,400 | 121,456,535 | 1.25% |
| 2024-02-23 | 4.59 | 4.82 | 4.59 | 4.81 | 4.61 | qfq | 28,761,402 | 135,033,933 | 4.34% |
| 2024-02-22 | 4.43 | 4.62 | 4.36 | 4.61 | 4.42 | qfq | 33,062,880 | 149,230,478 | 3.36% |
| 2024-02-21 | 4.34 | 4.61 | 4.28 | 4.46 | 4.27 | qfq | 36,982,100 | 164,202,045 | 4.45% |
| 2024-02-20 | 4.16 | 4.28 | 4.03 | 4.27 | 4.09 | qfq | 25,246,800 | 105,521,814 | 2.89% |
| 2024-02-19 | 4.00 | 4.16 | 3.92 | 4.15 | 3.97 | qfq | 34,613,081 | 141,067,553 | 4.27% |
| 2024-02-08 | 3.74 | 4.00 | 3.54 | 3.98 | 3.81 | qfq | 40,807,387 | 153,006,399 | 3.92% |
| 2024-02-07 | 4.24 | 4.25 | 3.83 | 3.83 | 3.67 | qfq | 41,009,210 | 160,672,135 | -9.88% |
| 2024-02-06 | 4.28 | 4.53 | 4.18 | 4.25 | 4.07 | qfq | 30,370,620 | 129,167,738 | -8.41% |
| 2024-02-05 | 5.10 | 5.20 | 4.64 | 4.64 | 4.44 | qfq | 20,101,466 | 95,323,243 | -10.08% |
| 2024-02-02 | 5.40 | 5.53 | 5.03 | 5.16 | 4.94 | qfq | 14,923,420 | 78,820,469 | -5.15% |
| 2024-02-01 | 5.50 | 5.58 | 5.36 | 5.44 | 5.21 | qfq | 14,671,000 | 80,144,829 | -1.63% |
| 2024-01-31 | 5.85 | 5.90 | 5.50 | 5.53 | 5.30 | qfq | 13,404,700 | 76,421,076 | -4.66% |
| 2024-01-30 | 5.86 | 6.05 | 5.80 | 5.80 | 5.56 | qfq | 13,581,900 | 80,530,712 | -2.52% |
| 2024-01-29 | 6.18 | 6.23 | 5.92 | 5.95 | 5.70 | qfq | 15,174,248 | 91,720,892 | -4.95% |
| 2024-01-26 | 6.15 | 6.35 | 6.09 | 6.26 | 6.00 | qfq | 17,422,890 | 108,981,635 | 1.79% |
| 2024-01-25 | 6.02 | 6.17 | 5.96 | 6.15 | 5.89 | qfq | 16,640,816 | 101,174,627 | 2.16% |
| 2024-01-24 | 5.91 | 6.04 | 5.78 | 6.02 | 5.77 | qfq | 17,437,416 | 103,188,181 | 3.08% |
| 2024-01-23 | 5.82 | 5.87 | 5.71 | 5.84 | 5.59 | qfq | 17,627,300 | 102,321,851 | 0.86% |
| 2024-01-22 | 6.09 | 6.13 | 5.75 | 5.79 | 5.55 | qfq | 22,786,400 | 135,452,916 | -4.46% |
| 2024-01-19 | 6.16 | 6.20 | 6.02 | 6.06 | 5.80 | qfq | 12,991,400 | 79,120,507 | -1.78% |
| 2024-01-18 | 6.19 | 6.25 | 5.97 | 6.17 | 5.91 | qfq | 22,735,400 | 138,210,656 | -1.28% |
| 2024-01-17 | 6.39 | 6.45 | 6.22 | 6.25 | 5.99 | qfq | 15,358,300 | 97,532,608 | -2.04% |
| 2024-01-16 | 6.37 | 6.43 | 6.27 | 6.38 | 6.11 | qfq | 18,609,461 | 118,107,547 | -0.31% |
| 2024-01-15 | 6.31 | 6.47 | 6.31 | 6.40 | 6.13 | qfq | 16,187,960 | 103,715,487 | 0.47% |
| 2024-01-12 | 6.40 | 6.48 | 6.34 | 6.37 | 6.10 | qfq | 18,008,600 | 115,433,278 | -0.78% |
| 2024-01-11 | 6.37 | 6.43 | 6.35 | 6.42 | 6.15 | qfq | 17,873,600 | 114,432,689 | 0.47% |
| 2024-01-10 | 6.50 | 6.55 | 6.38 | 6.39 | 6.12 | qfq | 17,216,000 | 111,167,147 | -1.39% |
| 2024-01-09 | 6.42 | 6.57 | 6.42 | 6.48 | 6.21 | qfq | 17,561,961 | 113,859,031 | 0.78% |
| 2024-01-08 | 6.53 | 6.63 | 6.43 | 6.43 | 6.16 | qfq | 14,476,800 | 94,396,537 | -1.68% |
| 2024-01-05 | 6.64 | 6.74 | 6.50 | 6.54 | 6.26 | qfq | 22,269,962 | 146,748,806 | -2.53% |
| 2024-01-04 | 6.84 | 6.86 | 6.65 | 6.71 | 6.43 | qfq | 24,321,356 | 163,362,577 | -2.04% |
| 2024-01-03 | 6.84 | 6.89 | 6.71 | 6.85 | 6.56 | qfq | 31,131,710 | 211,847,860 | 0.00% |
| 2024-01-02 | 7.01 | 7.05 | 6.84 | 6.85 | 6.56 | qfq | 29,786,740 | 205,955,272 | -2.00% |
| 2023-12-29 | 6.93 | 7.04 | 6.87 | 6.99 | 6.69 | qfq | 35,722,486 | 249,334,602 | 0.43% |
| 2023-12-28 | 7.15 | 7.25 | 6.90 | 6.96 | 6.67 | qfq | 57,028,209 | 398,766,465 | -4.40% |
| 2023-12-27 | 7.23 | 7.40 | 7.04 | 7.28 | 6.97 | qfq | 51,420,665 | 371,272,789 | -0.41% |
| 2023-12-26 | 6.96 | 7.41 | 6.92 | 7.31 | 7.00 | qfq | 75,676,550 | 548,409,409 | 5.48% |
| 2023-12-25 | 7.03 | 7.07 | 6.74 | 6.93 | 6.64 | qfq | 50,636,334 | 348,012,802 | -1.42% |
| 2023-12-22 | 7.54 | 7.58 | 6.91 | 7.03 | 6.73 | qfq | 77,476,740 | 556,499,038 | -7.74% |
| 2023-12-21 | 7.52 | 7.73 | 7.30 | 7.62 | 7.30 | qfq | 80,453,622 | 608,097,129 | 1.60% |
| 2023-12-20 | 7.64 | 7.88 | 7.40 | 7.50 | 7.18 | qfq | 95,781,353 | 725,993,402 | -4.82% |
| 2023-12-19 | 8.51 | 8.70 | 7.88 | 7.88 | 7.55 | qfq | 79,441,445 | 644,775,302 | -9.94% |
| 2023-12-18 | 9.48 | 9.60 | 8.75 | 8.75 | 8.38 | qfq | 143,484,111 | 1,289,379,842 | -9.98% |
| 2023-12-15 | 8.53 | 9.72 | 8.50 | 9.72 | 9.31 | qfq | 157,436,258 | 1,488,334,650 | 9.95% |
| 2023-12-14 | 8.00 | 9.21 | 7.61 | 8.84 | 8.47 | qfq | 163,127,992 | 1,350,217,966 | 5.62% |
| 2023-12-13 | 7.80 | 8.43 | 7.80 | 8.37 | 8.02 | qfq | 131,210,477 | 1,088,580,658 | 9.27% |
| 2023-12-12 | 7.46 | 7.66 | 6.85 | 7.66 | 7.34 | qfq | 133,923,687 | 980,218,263 | 10.06% |
| 2023-12-11 | 6.93 | 6.96 | 6.78 | 6.96 | 6.67 | qfq | 30,592,051 | 212,110,150 | 9.95% |
| 2023-12-08 | 5.76 | 6.33 | 5.76 | 6.33 | 6.06 | qfq | 20,848,137 | 130,767,665 | 10.09% |
| 2023-12-07 | 5.86 | 5.90 | 5.55 | 5.75 | 5.51 | qfq | 54,374,459 | 312,751,383 | -4.17% |
| 2023-12-06 | 6.13 | 6.44 | 5.86 | 6.00 | 5.75 | qfq | 76,597,831 | 473,081,239 | 2.56% |
| 2023-12-05 | 5.81 | 6.15 | 5.77 | 5.85 | 5.60 | qfq | 52,230,344 | 310,541,107 | 0.52% |
| 2023-12-04 | 5.63 | 6.14 | 5.52 | 5.82 | 5.57 | qfq | 48,981,012 | 285,413,259 | 1.75% |
| 2023-12-01 | 5.78 | 6.15 | 5.63 | 5.72 | 5.48 | qfq | 45,109,232 | 262,621,692 | 1.78% |
| 2023-11-30 | 5.43 | 5.85 | 5.38 | 5.62 | 5.38 | qfq | 31,065,026 | 174,434,560 | 3.88% |
| 2023-11-29 | 5.46 | 5.47 | 5.38 | 5.41 | 5.18 | qfq | 5,209,549 | 28,213,261 | -0.73% |
| 2023-11-28 | 5.42 | 5.46 | 5.39 | 5.45 | 5.22 | qfq | 4,866,949 | 26,452,948 | 0.55% |
| 2023-11-27 | 5.46 | 5.46 | 5.38 | 5.42 | 5.19 | qfq | 4,981,900 | 26,989,525 | 0.00% |
| 2023-11-24 | 5.42 | 5.46 | 5.39 | 5.42 | 5.19 | qfq | 5,188,400 | 28,165,375 | -0.37% |
| 2023-11-23 | 5.40 | 5.45 | 5.35 | 5.44 | 5.21 | qfq | 4,820,600 | 26,190,298 | 1.30% |
| 2023-11-22 | 5.39 | 5.42 | 5.34 | 5.37 | 5.14 | qfq | 4,615,300 | 24,913,580 | -0.56% |
| 2023-11-21 | 5.42 | 5.46 | 5.38 | 5.40 | 5.17 | qfq | 4,520,400 | 24,526,688 | 0.00% |
| 2023-11-20 | 5.38 | 5.42 | 5.34 | 5.40 | 5.17 | qfq | 4,826,756 | 26,002,354 | 0.56% |
| 2023-11-17 | 5.35 | 5.41 | 5.28 | 5.37 | 5.14 | qfq | 4,485,801 | 24,082,409 | 0.37% |
| 2023-11-16 | 5.35 | 5.40 | 5.33 | 5.35 | 5.12 | qfq | 3,821,102 | 20,509,073 | -0.19% |
| 2023-11-15 | 5.41 | 5.46 | 5.34 | 5.36 | 5.13 | qfq | 4,608,470 | 24,778,866 | -1.11% |
| 2023-11-14 | 5.40 | 5.44 | 5.37 | 5.42 | 5.19 | qfq | 5,969,432 | 32,236,078 | 0.18% |
| 2023-11-13 | 5.35 | 5.43 | 5.33 | 5.41 | 5.18 | qfq | 7,204,900 | 38,877,784 | 0.74% |
| 2023-11-10 | 5.34 | 5.39 | 5.21 | 5.37 | 5.14 | qfq | 9,251,400 | 49,322,247 | 2.09% |
| 2023-11-09 | 5.28 | 5.34 | 5.24 | 5.26 | 5.04 | qfq | 5,473,801 | 28,911,098 | -0.94% |
| 2023-11-08 | 5.33 | 5.40 | 5.30 | 5.31 | 5.09 | qfq | 5,233,901 | 27,943,786 | -0.56% |
| 2023-11-07 | 5.25 | 5.37 | 5.22 | 5.34 | 5.11 | qfq | 6,558,402 | 34,895,949 | 1.33% |
| 2023-11-06 | 5.25 | 5.32 | 5.22 | 5.27 | 5.05 | qfq | 6,630,265 | 34,852,766 | 0.57% |
| 2023-11-03 | 5.34 | 5.38 | 5.23 | 5.24 | 5.02 | qfq | 6,841,245 | 36,196,492 | -1.69% |
| 2023-11-02 | 5.33 | 5.36 | 5.28 | 5.33 | 5.10 | qfq | 8,202,500 | 43,666,104 | 0.00% |
| 2023-11-01 | 5.27 | 5.35 | 5.22 | 5.33 | 5.10 | qfq | 9,962,800 | 52,854,647 | 1.33% |
| 2023-10-31 | 5.24 | 5.31 | 5.20 | 5.26 | 5.04 | qfq | 10,259,103 | 54,053,708 | 0.38% |
| 2023-10-30 | 5.18 | 5.26 | 5.15 | 5.24 | 5.02 | qfq | 12,049,500 | 62,972,969 | 1.75% |
| 2023-10-27 | 4.98 | 5.17 | 4.98 | 5.15 | 4.93 | qfq | 12,942,166 | 66,350,165 | 3.21% |
| 2023-10-26 | 4.92 | 5.00 | 4.92 | 4.99 | 4.78 | qfq | 4,954,700 | 24,613,335 | 0.40% |
| 2023-10-25 | 4.84 | 5.00 | 4.84 | 4.97 | 4.76 | qfq | 8,177,800 | 40,478,818 | 2.90% |
| 2023-10-24 | 4.69 | 4.84 | 4.66 | 4.83 | 4.63 | qfq | 5,876,701 | 28,103,032 | 3.43% |
| 2023-10-23 | 4.75 | 4.77 | 4.65 | 4.67 | 4.47 | qfq | 6,409,698 | 30,133,685 | -1.68% |
| 2023-10-20 | 4.74 | 4.83 | 4.72 | 4.75 | 4.55 | qfq | 4,164,898 | 19,860,099 | 0.00% |
| 2023-10-19 | 4.75 | 4.84 | 4.74 | 4.75 | 4.55 | qfq | 5,459,698 | 26,077,489 | -0.84% |
| 2023-10-18 | 4.83 | 4.84 | 4.77 | 4.79 | 4.59 | qfq | 5,111,311 | 24,495,677 | -1.24% |
| 2023-10-17 | 4.89 | 4.90 | 4.83 | 4.85 | 4.65 | qfq | 3,720,585 | 18,054,828 | -0.41% |
| 2023-10-16 | 4.80 | 4.90 | 4.80 | 4.87 | 4.66 | qfq | 6,818,575 | 33,205,822 | 1.25% |
| 2023-10-13 | 4.85 | 4.85 | 4.80 | 4.81 | 4.61 | qfq | 4,225,900 | 20,382,060 | -1.23% |
| 2023-10-12 | 4.84 | 4.88 | 4.81 | 4.87 | 4.66 | qfq | 5,842,514 | 28,346,116 | 1.04% |
| 2023-10-11 | 5.02 | 5.03 | 4.80 | 4.82 | 4.62 | qfq | 14,657,600 | 71,623,665 | -4.17% |
| 2023-10-10 | 5.02 | 5.12 | 5.01 | 5.03 | 4.82 | qfq | 6,464,500 | 32,708,355 | 0.40% |
| 2023-10-09 | 5.08 | 5.08 | 4.98 | 5.01 | 4.80 | qfq | 7,579,100 | 37,970,552 | -1.18% |
| 2023-09-28 | 5.00 | 5.08 | 5.00 | 5.07 | 4.86 | qfq | 5,926,000 | 29,963,065 | 1.40% |
| 2023-09-27 | 5.00 | 5.05 | 4.98 | 5.00 | 4.79 | qfq | 4,042,900 | 20,276,735 | -0.40% |
| 2023-09-26 | 5.02 | 5.09 | 4.95 | 5.02 | 4.81 | qfq | 7,020,200 | 35,067,650 | -0.59% |
| 2023-09-25 | 5.05 | 5.16 | 5.03 | 5.05 | 4.84 | qfq | 5,618,128 | 28,561,643 | -0.39% |
| 2023-09-22 | 5.00 | 5.08 | 4.97 | 5.07 | 4.86 | qfq | 4,496,992 | 22,649,109 | 1.20% |
| 2023-09-21 | 5.13 | 5.13 | 5.00 | 5.01 | 4.80 | qfq | 4,801,600 | 24,182,236 | -1.18% |
| 2023-09-20 | 5.09 | 5.11 | 5.06 | 5.07 | 4.86 | qfq | 4,404,500 | 22,405,056 | 0.00% |
| 2023-09-19 | 5.09 | 5.12 | 5.04 | 5.07 | 4.86 | qfq | 5,084,884 | 25,868,907 | -0.20% |
| 2023-09-18 | 5.05 | 5.09 | 5.00 | 5.08 | 4.87 | qfq | 3,612,419 | 18,255,731 | 0.40% |
| 2023-09-15 | 5.08 | 5.11 | 5.04 | 5.06 | 4.85 | qfq | 5,444,300 | 27,577,060 | -1.17% |
| 2023-09-14 | 5.13 | 5.15 | 5.07 | 5.12 | 4.90 | qfq | 4,438,331 | 22,644,752 | 0.59% |
| 2023-09-13 | 5.12 | 5.17 | 5.06 | 5.09 | 4.88 | qfq | 4,760,431 | 24,322,877 | -0.39% |
| 2023-09-12 | 5.14 | 5.16 | 5.09 | 5.11 | 4.89 | qfq | 3,322,666 | 17,022,389 | -0.58% |
| 2023-09-11 | 5.10 | 5.16 | 5.03 | 5.14 | 4.92 | qfq | 6,633,600 | 33,915,915 | 1.38% |
| 2023-09-08 | 5.06 | 5.11 | 5.00 | 5.07 | 4.86 | qfq | 5,081,600 | 25,709,142 | 0.80% |
| 2023-09-07 | 5.12 | 5.12 | 5.02 | 5.03 | 4.82 | qfq | 4,705,700 | 23,861,132 | -1.37% |
| 2023-09-06 | 5.08 | 5.10 | 5.02 | 5.10 | 4.88 | qfq | 4,711,200 | 23,860,585 | 0.39% |
| 2023-09-05 | 5.12 | 5.14 | 5.04 | 5.08 | 4.87 | qfq | 5,121,130 | 25,976,827 | -0.78% |
| 2023-09-04 | 5.02 | 5.12 | 4.99 | 5.12 | 4.90 | qfq | 8,475,200 | 43,014,046 | 1.99% |
| 2023-09-01 | 5.01 | 5.05 | 4.96 | 5.02 | 4.81 | qfq | 6,747,100 | 33,812,076 | 0.00% |
| 2023-08-31 | 5.12 | 5.14 | 5.00 | 5.02 | 4.81 | qfq | 9,368,747 | 47,111,276 | -2.14% |
| 2023-08-30 | 5.22 | 5.29 | 5.10 | 5.13 | 4.91 | qfq | 9,085,000 | 47,031,213 | -2.10% |
| 2023-08-29 | 5.14 | 5.27 | 5.14 | 5.24 | 5.02 | qfq | 7,465,100 | 39,015,289 | 1.75% |
| 2023-08-28 | 5.44 | 5.45 | 5.14 | 5.15 | 4.93 | qfq | 13,433,186 | 70,564,086 | 1.78% |
| 2023-08-25 | 4.99 | 5.20 | 4.98 | 5.06 | 4.85 | qfq | 10,407,500 | 53,230,601 | 0.60% |
| 2023-08-24 | 5.07 | 5.08 | 4.99 | 5.03 | 4.82 | qfq | 5,548,700 | 27,890,698 | -0.40% |
| 2023-08-23 | 5.09 | 5.12 | 5.04 | 5.05 | 4.84 | qfq | 5,260,100 | 26,683,180 | -1.17% |
| 2023-08-22 | 5.24 | 5.28 | 5.06 | 5.11 | 4.89 | qfq | 8,504,300 | 43,582,610 | -2.85% |
| 2023-08-21 | 5.20 | 5.31 | 5.19 | 5.26 | 5.04 | qfq | 7,959,900 | 41,844,411 | 0.57% |
| 2023-08-18 | 5.17 | 5.34 | 5.15 | 5.23 | 5.01 | qfq | 12,525,801 | 65,972,665 | 1.16% |
| 2023-08-17 | 5.11 | 5.20 | 5.08 | 5.17 | 4.95 | qfq | 7,026,700 | 36,099,112 | 0.00% |
| 2023-08-16 | 5.14 | 5.25 | 5.12 | 5.17 | 4.95 | qfq | 7,786,497 | 40,367,904 | 0.00% |
| 2023-08-15 | 5.23 | 5.30 | 5.14 | 5.17 | 4.95 | qfq | 10,590,200 | 54,969,003 | -1.52% |
| 2023-08-14 | 5.16 | 5.27 | 5.09 | 5.25 | 5.03 | qfq | 11,192,300 | 58,079,581 | 0.77% |
| 2023-08-11 | 5.37 | 5.39 | 5.20 | 5.21 | 4.99 | qfq | 21,721,401 | 114,401,617 | -4.93% |
| 2023-08-10 | 5.28 | 5.60 | 5.26 | 5.48 | 5.25 | qfq | 31,190,500 | 168,228,934 | 5.59% |
| 2023-08-09 | 5.23 | 5.26 | 5.16 | 5.19 | 4.97 | qfq | 5,560,400 | 28,913,198 | -1.14% |
| 2023-08-08 | 5.30 | 5.34 | 5.23 | 5.25 | 5.03 | qfq | 7,093,058 | 37,372,534 | -1.13% |
| 2023-08-07 | 5.39 | 5.42 | 5.29 | 5.31 | 5.09 | qfq | 7,234,900 | 38,579,162 | -1.48% |
| 2023-08-04 | 5.52 | 5.55 | 5.39 | 5.39 | 5.16 | qfq | 8,895,000 | 48,328,410 | -2.00% |
| 2023-08-03 | 5.54 | 5.58 | 5.48 | 5.50 | 5.27 | qfq | 6,274,200 | 34,528,173 | -0.90% |
| 2023-08-02 | 5.57 | 5.58 | 5.50 | 5.55 | 5.32 | qfq | 6,194,300 | 34,299,427 | -0.36% |
| 2023-08-01 | 5.47 | 5.58 | 5.43 | 5.57 | 5.33 | qfq | 11,208,637 | 61,924,125 | 1.46% |
| 2023-07-31 | 5.43 | 5.49 | 5.32 | 5.49 | 5.26 | qfq | 10,625,671 | 57,454,629 | 1.29% |
| 2023-07-28 | 5.48 | 5.53 | 5.41 | 5.42 | 5.19 | qfq | 10,547,672 | 57,387,619 | -1.28% |
| 2023-07-27 | 5.57 | 5.60 | 5.46 | 5.49 | 5.26 | qfq | 8,521,804 | 47,054,015 | -1.44% |
| 2023-07-26 | 5.57 | 5.60 | 5.51 | 5.57 | 5.33 | qfq | 8,999,000 | 49,862,392 | -0.71% |
| 2023-07-25 | 5.62 | 5.66 | 5.47 | 5.61 | 5.37 | qfq | 12,341,000 | 68,256,755 | 1.08% |
| 2023-07-24 | 5.45 | 5.57 | 5.44 | 5.55 | 5.32 | qfq | 12,265,200 | 67,824,626 | 2.21% |
| 2023-07-21 | 5.41 | 5.47 | 5.37 | 5.43 | 5.20 | qfq | 7,168,170 | 38,939,871 | 0.18% |
| 2023-07-20 | 5.57 | 5.57 | 5.41 | 5.42 | 5.19 | qfq | 9,299,221 | 50,901,193 | -2.34% |
| 2023-07-19 | 5.50 | 5.59 | 5.49 | 5.55 | 5.32 | qfq | 11,347,121 | 62,945,930 | 0.91% |
| 2023-07-18 | 5.45 | 5.53 | 5.39 | 5.50 | 5.27 | qfq | 9,253,000 | 50,684,289 | 0.55% |