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
建投能源000600.SZ
最近收盘价8.162026-07-17
最近交易日2026-07-17
成交量（股）54,456,290
成交额（元）444,005,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-27 | 2026-01-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.97 | 8.32 | 7.95 | 8.16 | 8.16 | qfq | 54,456,290 | 444,005,743 | 1.87% |
| 2026-07-16 | 8.01 | 8.12 | 7.89 | 8.01 | 8.01 | qfq | 25,667,700 | 205,615,769 | 0.13% |
| 2026-07-15 | 7.86 | 8.02 | 7.79 | 8.00 | 8.00 | qfq | 25,200,600 | 200,398,892 | 1.27% |
| 2026-07-14 | 7.71 | 7.92 | 7.66 | 7.90 | 7.90 | qfq | 22,934,300 | 178,909,242 | 2.20% |
| 2026-07-13 | 8.00 | 8.04 | 7.69 | 7.73 | 7.73 | qfq | 25,148,700 | 196,751,904 | -3.74% |
| 2026-07-10 | 8.01 | 8.23 | 7.98 | 8.03 | 8.03 | qfq | 25,697,154 | 208,234,358 | 0.75% |
| 2026-07-09 | 8.06 | 8.10 | 7.80 | 7.97 | 7.97 | qfq | 26,321,997 | 209,015,124 | -1.48% |
| 2026-07-08 | 8.30 | 8.37 | 8.08 | 8.09 | 8.09 | qfq | 23,267,353 | 190,933,491 | -2.18% |
| 2026-07-07 | 8.55 | 8.55 | 8.25 | 8.27 | 8.27 | qfq | 30,812,563 | 257,689,221 | -3.84% |
| 2026-07-06 | 9.00 | 9.00 | 8.58 | 8.60 | 8.60 | qfq | 39,927,305 | 349,101,752 | -4.55% |
| 2026-07-03 | 9.10 | 9.30 | 8.96 | 9.01 | 9.01 | qfq | 31,676,941 | 287,758,126 | -1.53% |
| 2026-07-02 | 9.24 | 9.58 | 9.09 | 9.15 | 9.15 | qfq | 38,569,155 | 358,053,536 | -1.08% |
| 2026-07-01 | 8.71 | 9.25 | 8.69 | 9.25 | 9.25 | qfq | 40,606,651 | 368,774,269 | 5.71% |
| 2026-06-30 | 8.88 | 8.91 | 8.66 | 8.75 | 8.75 | qfq | 27,080,645 | 237,575,910 | -1.46% |
| 2026-06-29 | 8.78 | 8.94 | 8.70 | 8.88 | 8.88 | qfq | 29,635,792 | 261,879,857 | 0.34% |
| 2026-06-26 | 9.09 | 9.30 | 8.84 | 8.85 | 8.85 | qfq | 38,504,300 | 348,026,946 | -3.17% |
| 2026-06-25 | 9.29 | 9.32 | 9.07 | 9.14 | 9.14 | qfq | 38,646,585 | 354,048,331 | -2.25% |
| 2026-06-24 | 9.78 | 9.78 | 9.28 | 9.35 | 9.35 | qfq | 45,057,554 | 424,744,727 | -4.59% |
| 2026-06-23 | 9.76 | 10.04 | 9.59 | 9.80 | 9.80 | qfq | 41,718,140 | 410,576,642 | -0.31% |
| 2026-06-22 | 9.80 | 9.90 | 9.49 | 9.83 | 9.83 | qfq | 55,170,295 | 534,293,332 | 0.10% |
| 2026-06-18 | 10.56 | 10.69 | 9.81 | 9.82 | 9.82 | qfq | 74,967,853 | 758,589,040 | -7.88% |
| 2026-06-17 | 10.41 | 10.98 | 10.18 | 10.66 | 10.66 | qfq | 63,072,492 | 670,628,784 | 1.43% |
| 2026-06-16 | 10.29 | 10.83 | 10.18 | 10.51 | 10.51 | qfq | 65,078,858 | 685,465,556 | 2.64% |
| 2026-06-15 | 10.29 | 10.44 | 10.09 | 10.24 | 10.24 | qfq | 55,100,643 | 565,538,672 | -0.29% |
| 2026-06-12 | 10.19 | 10.42 | 9.98 | 10.27 | 10.27 | qfq | 49,594,976 | 507,840,477 | 1.99% |
| 2026-06-11 | 10.07 | 10.22 | 9.97 | 10.07 | 10.07 | qfq | 34,867,296 | 350,748,098 | -0.98% |
| 2026-06-10 | 10.40 | 10.42 | 9.97 | 10.17 | 10.17 | qfq | 53,722,687 | 546,168,071 | -4.33% |
| 2026-06-09 | 10.85 | 10.88 | 10.40 | 10.63 | 10.63 | qfq | 55,527,559 | 587,832,699 | -1.12% |
| 2026-06-08 | 11.13 | 11.56 | 10.68 | 10.75 | 10.75 | qfq | 71,415,901 | 789,695,032 | -6.36% |
| 2026-06-05 | 12.31 | 12.99 | 11.34 | 11.48 | 11.48 | qfq | 98,847,047 | 1,185,057,409 | -8.67% |
| 2026-06-04 | 12.00 | 12.98 | 11.96 | 12.57 | 12.57 | qfq | 121,731,355 | 1,522,857,423 | 0.96% |
| 2026-06-03 | 11.66 | 12.74 | 11.30 | 12.45 | 12.45 | qfq | 132,864,200 | 1,586,832,397 | 5.51% |
| 2026-06-02 | 12.00 | 12.06 | 11.34 | 11.80 | 11.58 | qfq | 88,935,772 | 1,039,786,113 | -3.36% |
| 2026-06-01 | 12.60 | 12.60 | 11.71 | 12.21 | 11.98 | qfq | 124,301,946 | 1,517,934,320 | -2.71% |
| 2026-05-29 | 12.11 | 13.07 | 12.10 | 12.55 | 12.32 | qfq | 168,771,340 | 2,122,483,376 | 3.72% |
| 2026-05-28 | 10.80 | 12.10 | 10.71 | 12.10 | 11.87 | qfq | 131,375,256 | 1,545,029,808 | 10.00% |
| 2026-05-27 | 10.38 | 11.00 | 10.31 | 11.00 | 10.79 | qfq | 99,002,902 | 1,062,818,893 | 4.96% |
| 2026-05-26 | 10.13 | 10.67 | 9.96 | 10.48 | 10.28 | qfq | 77,298,015 | 801,414,184 | 1.95% |
| 2026-05-25 | 10.03 | 10.30 | 9.85 | 10.28 | 10.09 | qfq | 63,731,328 | 646,521,304 | 1.48% |
| 2026-05-22 | 10.13 | 10.35 | 9.95 | 10.13 | 9.94 | qfq | 60,616,447 | 614,482,314 | 0.00% |
| 2026-05-21 | 9.99 | 10.57 | 9.91 | 10.13 | 9.94 | qfq | 90,511,545 | 926,053,271 | -0.30% |
| 2026-05-20 | 11.00 | 11.15 | 10.13 | 10.16 | 9.97 | qfq | 128,276,540 | 1,348,900,321 | -6.62% |
| 2026-05-19 | 9.89 | 10.88 | 9.76 | 10.88 | 10.68 | qfq | 99,060,868 | 1,044,346,923 | 10.01% |
| 2026-05-18 | 9.75 | 9.97 | 9.65 | 9.89 | 9.71 | qfq | 35,518,100 | 349,681,921 | 1.64% |
| 2026-05-15 | 9.83 | 9.92 | 9.46 | 9.73 | 9.55 | qfq | 56,514,446 | 546,396,465 | -1.92% |
| 2026-05-14 | 10.28 | 10.43 | 9.91 | 9.92 | 9.74 | qfq | 69,800,064 | 707,078,161 | -1.39% |
| 2026-05-13 | 9.99 | 10.36 | 9.92 | 10.06 | 9.87 | qfq | 81,791,888 | 828,360,633 | 0.70% |
| 2026-05-12 | 9.95 | 10.14 | 9.83 | 9.99 | 9.80 | qfq | 58,436,600 | 584,507,006 | 0.20% |
| 2026-05-11 | 9.92 | 10.08 | 9.84 | 9.97 | 9.78 | qfq | 42,093,587 | 418,820,837 | 0.40% |
| 2026-05-08 | 9.90 | 10.14 | 9.79 | 9.93 | 9.74 | qfq | 47,739,238 | 474,458,704 | -0.70% |
| 2026-05-07 | 9.65 | 10.04 | 9.62 | 10.00 | 9.81 | qfq | 63,630,819 | 629,299,155 | 3.63% |
| 2026-05-06 | 9.65 | 9.70 | 9.49 | 9.65 | 9.47 | qfq | 54,279,851 | 519,714,263 | 1.37% |
| 2026-04-30 | 9.72 | 9.76 | 9.50 | 9.52 | 9.34 | qfq | 56,737,470 | 543,000,818 | -2.66% |
| 2026-04-29 | 9.36 | 10.10 | 9.35 | 9.78 | 9.60 | qfq | 83,869,057 | 827,302,270 | 6.54% |
| 2026-04-28 | 9.10 | 9.21 | 9.02 | 9.18 | 9.01 | qfq | 21,216,822 | 193,095,193 | 0.33% |
| 2026-04-27 | 9.15 | 9.28 | 9.13 | 9.15 | 8.98 | qfq | 19,059,304 | 175,060,021 | -0.65% |
| 2026-04-24 | 9.43 | 9.44 | 9.17 | 9.21 | 9.04 | qfq | 23,339,165 | 215,774,557 | -2.54% |
| 2026-04-23 | 9.32 | 9.46 | 9.16 | 9.45 | 9.27 | qfq | 28,910,275 | 269,341,545 | 0.64% |
| 2026-04-22 | 9.40 | 9.49 | 9.33 | 9.39 | 9.21 | qfq | 19,991,306 | 188,195,934 | -0.84% |
| 2026-04-21 | 9.27 | 9.49 | 9.07 | 9.47 | 9.29 | qfq | 31,167,236 | 289,995,621 | 1.94% |
| 2026-04-20 | 9.40 | 9.53 | 9.26 | 9.29 | 9.12 | qfq | 22,484,057 | 209,530,652 | -1.38% |
| 2026-04-17 | 9.30 | 9.47 | 9.26 | 9.42 | 9.24 | qfq | 19,521,901 | 183,238,257 | 1.29% |
| 2026-04-16 | 9.24 | 9.38 | 9.15 | 9.30 | 9.13 | qfq | 16,462,811 | 153,111,046 | 0.65% |
| 2026-04-15 | 9.29 | 9.35 | 9.15 | 9.24 | 9.07 | qfq | 17,494,430 | 161,776,113 | -0.54% |
| 2026-04-14 | 9.43 | 9.70 | 9.20 | 9.29 | 9.12 | qfq | 27,749,408 | 260,654,401 | -0.64% |
| 2026-04-13 | 8.97 | 9.36 | 8.96 | 9.35 | 9.18 | qfq | 25,382,666 | 234,987,278 | 3.43% |
| 2026-04-10 | 9.03 | 9.12 | 8.94 | 9.04 | 8.87 | qfq | 18,242,981 | 165,082,063 | 1.01% |
| 2026-04-09 | 8.90 | 9.01 | 8.82 | 8.95 | 8.78 | qfq | 19,440,399 | 173,662,066 | -0.78% |
| 2026-04-08 | 8.78 | 9.02 | 8.78 | 9.02 | 8.85 | qfq | 27,735,307 | 247,868,934 | 4.16% |
| 2026-04-07 | 8.68 | 8.77 | 8.59 | 8.66 | 8.50 | qfq | 18,761,990 | 162,797,587 | -0.35% |
| 2026-04-03 | 8.90 | 8.95 | 8.67 | 8.69 | 8.53 | qfq | 26,064,150 | 228,156,633 | -2.80% |
| 2026-04-02 | 9.20 | 9.27 | 8.84 | 8.94 | 8.77 | qfq | 39,747,554 | 358,279,938 | -3.04% |
| 2026-04-01 | 9.39 | 9.48 | 9.10 | 9.22 | 9.05 | qfq | 35,320,389 | 326,044,314 | 0.22% |
| 2026-03-31 | 9.55 | 9.67 | 9.17 | 9.20 | 9.03 | qfq | 45,989,523 | 432,183,855 | -2.85% |
| 2026-03-30 | 10.11 | 10.22 | 9.36 | 9.47 | 9.29 | qfq | 60,576,817 | 579,127,824 | -6.61% |
| 2026-03-27 | 10.20 | 10.34 | 9.90 | 10.14 | 9.95 | qfq | 63,867,434 | 647,702,016 | -3.06% |
| 2026-03-26 | 10.25 | 10.65 | 9.92 | 10.46 | 10.26 | qfq | 100,115,175 | 1,032,075,860 | 2.35% |
| 2026-03-25 | 9.75 | 10.49 | 9.60 | 10.22 | 10.03 | qfq | 87,213,761 | 882,054,741 | 6.02% |
| 2026-03-24 | 9.32 | 9.65 | 9.22 | 9.64 | 9.46 | qfq | 54,493,989 | 514,945,157 | 5.01% |
| 2026-03-23 | 9.32 | 9.64 | 9.06 | 9.18 | 9.01 | qfq | 59,010,930 | 550,539,084 | -5.26% |
| 2026-03-20 | 9.61 | 9.97 | 9.49 | 9.69 | 9.51 | qfq | 59,629,703 | 582,789,848 | 1.15% |
| 2026-03-19 | 9.88 | 9.94 | 9.55 | 9.58 | 9.40 | qfq | 50,291,989 | 488,735,472 | -3.04% |
| 2026-03-18 | 9.56 | 10.12 | 9.54 | 9.88 | 9.70 | qfq | 74,125,637 | 731,151,270 | 4.88% |
| 2026-03-17 | 9.55 | 9.72 | 9.34 | 9.42 | 9.24 | qfq | 56,277,918 | 536,940,875 | -1.05% |
| 2026-03-16 | 10.19 | 10.25 | 9.48 | 9.52 | 9.34 | qfq | 75,627,802 | 735,815,947 | -6.58% |
| 2026-03-13 | 10.99 | 10.99 | 10.15 | 10.19 | 10.00 | qfq | 128,947,183 | 1,340,906,995 | -4.77% |
| 2026-03-12 | 9.73 | 10.70 | 9.70 | 10.70 | 10.50 | qfq | 103,485,937 | 1,065,117,985 | 9.97% |
| 2026-03-11 | 9.52 | 9.74 | 9.30 | 9.73 | 9.55 | qfq | 45,500,934 | 435,046,202 | 2.31% |
| 2026-03-10 | 9.50 | 9.70 | 9.42 | 9.51 | 9.33 | qfq | 34,967,597 | 333,464,911 | -0.73% |
| 2026-03-09 | 9.59 | 9.74 | 9.50 | 9.58 | 9.40 | qfq | 41,982,289 | 402,488,474 | 0.00% |
| 2026-03-06 | 9.40 | 9.72 | 9.38 | 9.58 | 9.40 | qfq | 37,309,842 | 357,847,318 | 1.16% |
| 2026-03-05 | 9.36 | 9.63 | 9.34 | 9.47 | 9.29 | qfq | 41,794,615 | 396,104,425 | 2.49% |
| 2026-03-04 | 9.08 | 9.44 | 9.07 | 9.24 | 9.07 | qfq | 33,864,703 | 313,647,972 | -0.11% |
| 2026-03-03 | 9.51 | 9.61 | 9.20 | 9.25 | 9.08 | qfq | 54,122,072 | 508,795,800 | -2.63% |
| 2026-03-02 | 9.31 | 9.65 | 9.31 | 9.50 | 9.32 | qfq | 54,587,052 | 518,506,244 | 0.00% |
| 2026-02-27 | 8.97 | 9.60 | 8.92 | 9.50 | 9.32 | qfq | 56,868,683 | 533,770,636 | 5.20% |
| 2026-02-26 | 8.86 | 9.14 | 8.83 | 9.03 | 8.86 | qfq | 36,737,597 | 330,322,678 | 2.15% |
| 2026-02-25 | 8.67 | 8.95 | 8.66 | 8.84 | 8.68 | qfq | 41,753,200 | 369,701,617 | 2.20% |
| 2026-02-24 | 8.47 | 8.70 | 8.40 | 8.65 | 8.49 | qfq | 40,207,470 | 346,270,005 | 3.47% |
| 2026-02-13 | 8.80 | 8.84 | 8.35 | 8.36 | 8.20 | qfq | 47,829,006 | 405,478,855 | -5.64% |
| 2026-02-12 | 8.51 | 8.90 | 8.50 | 8.86 | 8.69 | qfq | 42,182,832 | 369,290,995 | 4.60% |
| 2026-02-11 | 8.40 | 8.56 | 8.40 | 8.47 | 8.31 | qfq | 13,515,062 | 114,729,904 | 0.71% |
| 2026-02-10 | 8.51 | 8.54 | 8.40 | 8.41 | 8.25 | qfq | 12,901,960 | 108,759,466 | -1.41% |
| 2026-02-09 | 8.56 | 8.61 | 8.48 | 8.53 | 8.37 | qfq | 16,478,400 | 140,376,964 | 0.00% |
| 2026-02-06 | 8.31 | 8.62 | 8.27 | 8.53 | 8.37 | qfq | 25,646,117 | 218,596,456 | 2.16% |
| 2026-02-05 | 8.51 | 8.52 | 8.28 | 8.35 | 8.19 | qfq | 23,388,824 | 196,017,720 | -2.22% |
| 2026-02-04 | 8.45 | 8.55 | 8.40 | 8.54 | 8.38 | qfq | 19,878,026 | 168,488,825 | 0.95% |
| 2026-02-03 | 8.54 | 8.61 | 8.41 | 8.46 | 8.30 | qfq | 22,873,742 | 193,744,918 | 0.00% |
| 2026-02-02 | 8.75 | 8.78 | 8.45 | 8.46 | 8.30 | qfq | 27,423,799 | 235,497,630 | -3.09% |
| 2026-01-30 | 8.64 | 8.79 | 8.54 | 8.73 | 8.57 | qfq | 23,251,928 | 202,089,139 | 0.92% |
| 2026-01-29 | 8.76 | 8.77 | 8.58 | 8.65 | 8.49 | qfq | 22,005,065 | 190,800,099 | -1.48% |
| 2026-01-28 | 8.49 | 8.80 | 8.44 | 8.78 | 8.62 | qfq | 35,549,586 | 307,720,077 | 3.42% |
| 2026-01-27 | 8.66 | 8.66 | 8.40 | 8.49 | 8.33 | qfq | 30,293,588 | 256,866,019 | -1.85% |
| 2026-01-26 | 8.83 | 8.84 | 8.59 | 8.65 | 8.49 | qfq | 38,993,232 | 338,248,151 | -2.15% |
| 2026-01-23 | 8.85 | 8.87 | 8.77 | 8.84 | 8.68 | qfq | 26,494,362 | 233,691,535 | 0.23% |
| 2026-01-22 | 8.98 | 9.00 | 8.75 | 8.82 | 8.66 | qfq | 37,440,852 | 329,931,133 | -1.12% |
| 2026-01-21 | 9.18 | 9.18 | 8.86 | 8.92 | 8.75 | qfq | 60,807,754 | 545,697,704 | -3.78% |
| 2026-01-20 | 9.13 | 9.27 | 9.04 | 9.27 | 9.10 | qfq | 27,119,501 | 248,535,572 | 2.09% |
| 2026-01-19 | 8.80 | 9.11 | 8.79 | 9.08 | 8.91 | qfq | 28,077,981 | 253,712,368 | 3.06% |
| 2026-01-16 | 8.97 | 9.09 | 8.80 | 8.81 | 8.65 | qfq | 31,577,600 | 282,603,411 | -1.23% |
| 2026-01-15 | 8.69 | 8.93 | 8.63 | 8.92 | 8.75 | qfq | 32,127,419 | 283,810,445 | 2.29% |
| 2026-01-14 | 8.73 | 8.83 | 8.63 | 8.72 | 8.56 | qfq | 27,974,497 | 244,890,886 | -0.23% |
| 2026-01-13 | 8.69 | 8.86 | 8.64 | 8.74 | 8.58 | qfq | 28,906,156 | 253,030,646 | 0.46% |
| 2026-01-12 | 8.73 | 8.80 | 8.59 | 8.70 | 8.54 | qfq | 26,711,142 | 232,315,367 | -0.23% |
| 2026-01-09 | 8.57 | 8.72 | 8.55 | 8.72 | 8.56 | qfq | 24,584,266 | 212,939,369 | 1.75% |
| 2026-01-08 | 8.60 | 8.69 | 8.54 | 8.57 | 8.41 | qfq | 22,268,501 | 191,578,540 | -0.70% |
| 2026-01-07 | 8.63 | 8.76 | 8.58 | 8.63 | 8.47 | qfq | 22,884,484 | 198,364,805 | -1.03% |
| 2026-01-06 | 8.60 | 8.73 | 8.57 | 8.72 | 8.46 | qfq | 23,464,285 | 203,443,432 | 1.28% |
| 2026-01-05 | 8.61 | 8.66 | 8.49 | 8.61 | 8.35 | qfq | 24,622,557 | 210,901,663 | 0.94% |
| 2025-12-31 | 8.43 | 8.56 | 8.42 | 8.53 | 8.27 | qfq | 17,264,759 | 146,616,955 | 1.19% |
| 2025-12-30 | 8.46 | 8.54 | 8.36 | 8.43 | 8.18 | qfq | 21,762,837 | 183,936,931 | -0.59% |
| 2025-12-29 | 8.85 | 8.86 | 8.45 | 8.48 | 8.23 | qfq | 36,162,300 | 310,631,768 | -3.75% |
| 2025-12-26 | 8.76 | 8.85 | 8.70 | 8.81 | 8.55 | qfq | 23,231,802 | 204,076,042 | 0.34% |
| 2025-12-25 | 8.59 | 8.89 | 8.59 | 8.78 | 8.52 | qfq | 36,357,698 | 319,490,586 | 2.45% |
| 2025-12-24 | 8.46 | 8.58 | 8.38 | 8.57 | 8.31 | qfq | 23,912,052 | 203,023,862 | 0.12% |
| 2025-12-23 | 8.36 | 8.68 | 8.33 | 8.56 | 8.30 | qfq | 42,362,223 | 363,362,961 | 2.88% |
| 2025-12-22 | 8.25 | 8.39 | 8.24 | 8.32 | 8.07 | qfq | 17,076,691 | 141,970,691 | 0.73% |
| 2025-12-19 | 8.19 | 8.35 | 8.17 | 8.26 | 8.01 | qfq | 16,425,723 | 135,796,545 | 0.85% |
| 2025-12-18 | 8.17 | 8.25 | 8.13 | 8.19 | 7.95 | qfq | 15,320,268 | 125,476,144 | -0.36% |
| 2025-12-17 | 8.14 | 8.25 | 8.04 | 8.22 | 7.97 | qfq | 20,171,066 | 164,621,304 | 0.86% |
| 2025-12-16 | 8.44 | 8.44 | 8.09 | 8.15 | 7.91 | qfq | 39,181,123 | 320,506,351 | -3.66% |
| 2025-12-15 | 8.26 | 8.57 | 8.21 | 8.46 | 8.21 | qfq | 39,836,130 | 337,241,175 | 2.05% |
| 2025-12-12 | 8.13 | 8.34 | 8.13 | 8.29 | 8.04 | qfq | 21,416,779 | 176,983,001 | 1.59% |
| 2025-12-11 | 8.11 | 8.26 | 8.10 | 8.16 | 7.92 | qfq | 23,267,455 | 190,498,254 | 0.62% |
| 2025-12-10 | 8.09 | 8.15 | 8.07 | 8.11 | 7.87 | qfq | 13,025,845 | 105,594,040 | 0.00% |
| 2025-12-09 | 8.07 | 8.18 | 8.04 | 8.11 | 7.87 | qfq | 16,143,350 | 131,148,875 | 0.50% |
| 2025-12-08 | 8.14 | 8.16 | 8.01 | 8.07 | 7.83 | qfq | 22,481,319 | 181,194,212 | -0.86% |
| 2025-12-05 | 8.17 | 8.19 | 8.09 | 8.14 | 7.90 | qfq | 19,530,900 | 158,675,395 | -0.49% |
| 2025-12-04 | 8.35 | 8.35 | 8.13 | 8.18 | 7.94 | qfq | 30,474,158 | 249,505,366 | -1.45% |
| 2025-12-03 | 8.10 | 8.35 | 8.10 | 8.30 | 8.05 | qfq | 34,235,154 | 282,914,076 | 2.47% |
| 2025-12-02 | 8.12 | 8.15 | 8.07 | 8.10 | 7.86 | qfq | 14,456,171 | 117,132,197 | -0.74% |
| 2025-12-01 | 8.13 | 8.19 | 8.08 | 8.16 | 7.92 | qfq | 23,695,900 | 192,657,407 | 0.37% |
| 2025-11-28 | 8.16 | 8.18 | 8.05 | 8.13 | 7.89 | qfq | 16,611,090 | 134,958,672 | 0.12% |
| 2025-11-27 | 8.06 | 8.23 | 8.05 | 8.12 | 7.88 | qfq | 18,844,367 | 153,700,756 | 0.50% |
| 2025-11-26 | 8.06 | 8.14 | 8.03 | 8.08 | 7.84 | qfq | 17,381,368 | 140,658,782 | 0.50% |
| 2025-11-25 | 8.05 | 8.19 | 8.01 | 8.04 | 7.80 | qfq | 20,094,367 | 162,126,125 | 1.01% |
| 2025-11-24 | 8.07 | 8.17 | 7.95 | 7.96 | 7.72 | qfq | 22,607,113 | 181,373,667 | -0.13% |
| 2025-11-21 | 8.25 | 8.28 | 7.97 | 7.97 | 7.73 | qfq | 25,567,601 | 207,449,529 | -3.28% |
| 2025-11-20 | 8.30 | 8.39 | 8.22 | 8.24 | 7.99 | qfq | 13,816,902 | 114,601,826 | -0.24% |
| 2025-11-19 | 8.28 | 8.35 | 8.21 | 8.26 | 8.01 | qfq | 16,144,450 | 133,499,225 | -0.36% |
| 2025-11-18 | 8.44 | 8.49 | 8.22 | 8.29 | 8.04 | qfq | 17,623,400 | 146,574,955 | -2.13% |
| 2025-11-17 | 8.56 | 8.59 | 8.41 | 8.47 | 8.22 | qfq | 19,032,685 | 161,125,223 | -1.40% |
| 2025-11-14 | 8.69 | 8.75 | 8.58 | 8.59 | 8.33 | qfq | 17,976,950 | 155,243,769 | -1.60% |
| 2025-11-13 | 8.73 | 8.75 | 8.61 | 8.73 | 8.47 | qfq | 19,271,605 | 167,397,985 | 0.11% |
| 2025-11-12 | 8.86 | 8.89 | 8.70 | 8.72 | 8.46 | qfq | 23,949,732 | 210,029,018 | -1.91% |
| 2025-11-11 | 8.95 | 8.98 | 8.84 | 8.89 | 8.62 | qfq | 23,834,100 | 211,687,819 | -0.56% |
| 2025-11-10 | 8.93 | 9.06 | 8.92 | 8.94 | 8.67 | qfq | 26,184,438 | 234,965,665 | 0.68% |
| 2025-11-07 | 8.83 | 9.07 | 8.80 | 8.88 | 8.61 | qfq | 28,466,153 | 254,696,134 | 0.23% |
| 2025-11-06 | 8.91 | 9.06 | 8.82 | 8.86 | 8.60 | qfq | 29,692,493 | 264,243,665 | 0.11% |
| 2025-11-05 | 8.77 | 8.93 | 8.70 | 8.85 | 8.59 | qfq | 28,762,600 | 254,520,615 | 0.91% |
| 2025-11-04 | 8.95 | 9.03 | 8.71 | 8.77 | 8.51 | qfq | 38,099,600 | 337,585,678 | -2.12% |
| 2025-11-03 | 9.19 | 9.23 | 8.77 | 8.96 | 8.69 | qfq | 49,777,220 | 443,670,548 | -1.75% |
| 2025-10-31 | 9.70 | 9.70 | 9.05 | 9.12 | 8.85 | qfq | 63,813,832 | 588,577,930 | -5.00% |
| 2025-10-30 | 9.65 | 9.74 | 9.52 | 9.60 | 9.31 | qfq | 30,993,700 | 298,509,686 | -0.41% |
| 2025-10-29 | 9.59 | 9.68 | 9.39 | 9.64 | 9.35 | qfq | 35,745,004 | 340,437,351 | 0.52% |
| 2025-10-28 | 9.70 | 9.82 | 9.58 | 9.59 | 9.30 | qfq | 35,837,135 | 347,254,891 | -1.24% |
| 2025-10-27 | 9.50 | 9.82 | 9.45 | 9.71 | 9.42 | qfq | 47,878,478 | 461,346,431 | 1.68% |
| 2025-10-24 | 9.69 | 9.74 | 9.44 | 9.55 | 9.26 | qfq | 55,359,955 | 529,258,961 | -2.05% |
| 2025-10-23 | 9.44 | 9.95 | 9.42 | 9.75 | 9.46 | qfq | 62,592,510 | 606,796,682 | 2.31% |
| 2025-10-22 | 9.40 | 9.82 | 9.33 | 9.53 | 9.25 | qfq | 66,129,264 | 633,536,091 | -0.52% |
| 2025-10-21 | 9.30 | 9.66 | 9.01 | 9.58 | 9.29 | qfq | 90,916,425 | 853,036,764 | 3.12% |
| 2025-10-20 | 9.62 | 9.86 | 9.07 | 9.29 | 9.01 | qfq | 118,620,718 | 1,102,142,931 | -1.48% |
| 2025-10-17 | 9.00 | 9.45 | 8.88 | 9.43 | 9.15 | qfq | 98,489,031 | 915,651,447 | 5.25% |
| 2025-10-16 | 8.69 | 9.09 | 8.60 | 8.96 | 8.69 | qfq | 86,363,698 | 769,832,574 | 1.47% |
| 2025-10-15 | 8.66 | 9.16 | 8.33 | 8.83 | 8.57 | qfq | 123,872,980 | 1,092,087,735 | 5.12% |
| 2025-10-14 | 8.26 | 8.52 | 8.22 | 8.40 | 8.15 | qfq | 66,378,962 | 557,353,380 | 1.82% |
| 2025-10-13 | 7.87 | 8.31 | 7.86 | 8.25 | 8.00 | qfq | 56,357,820 | 456,459,921 | 2.10% |
| 2025-10-10 | 7.81 | 8.16 | 7.73 | 8.08 | 7.84 | qfq | 50,709,775 | 406,796,592 | 3.06% |
| 2025-10-09 | 7.38 | 7.88 | 7.37 | 7.84 | 7.61 | qfq | 56,865,465 | 437,881,536 | 6.09% |
| 2025-09-30 | 7.27 | 7.40 | 7.25 | 7.39 | 7.17 | qfq | 19,326,024 | 141,713,450 | 1.23% |
| 2025-09-29 | 7.20 | 7.37 | 7.12 | 7.30 | 7.08 | qfq | 27,248,542 | 198,217,310 | 1.39% |
| 2025-09-26 | 7.01 | 7.26 | 6.97 | 7.20 | 6.98 | qfq | 23,890,976 | 171,028,386 | 2.42% |
| 2025-09-25 | 7.11 | 7.13 | 7.01 | 7.03 | 6.82 | qfq | 18,081,959 | 127,568,899 | -1.40% |
| 2025-09-24 | 7.09 | 7.14 | 7.01 | 7.13 | 6.92 | qfq | 17,200,599 | 122,030,066 | 0.42% |
| 2025-09-23 | 7.07 | 7.12 | 6.97 | 7.10 | 6.89 | qfq | 14,784,799 | 104,186,941 | 0.00% |
| 2025-09-22 | 7.20 | 7.21 | 7.01 | 7.10 | 6.89 | qfq | 18,605,450 | 131,864,321 | -1.11% |
| 2025-09-19 | 7.16 | 7.22 | 7.14 | 7.18 | 6.97 | qfq | 15,043,234 | 107,986,053 | 0.42% |
| 2025-09-18 | 7.40 | 7.40 | 7.13 | 7.15 | 6.94 | qfq | 31,181,776 | 226,187,666 | -3.25% |
| 2025-09-17 | 7.45 | 7.48 | 7.33 | 7.39 | 7.17 | qfq | 18,685,155 | 138,010,542 | -0.81% |
| 2025-09-16 | 7.60 | 7.60 | 7.36 | 7.45 | 7.23 | qfq | 21,126,983 | 157,352,287 | -1.72% |
| 2025-09-15 | 7.73 | 7.76 | 7.56 | 7.58 | 7.35 | qfq | 21,085,902 | 160,626,530 | -2.32% |
| 2025-09-12 | 7.73 | 7.84 | 7.67 | 7.76 | 7.53 | qfq | 21,397,013 | 166,271,680 | 0.52% |
| 2025-09-11 | 7.66 | 7.73 | 7.58 | 7.72 | 7.49 | qfq | 21,566,503 | 164,807,654 | 0.26% |
| 2025-09-10 | 7.69 | 7.76 | 7.61 | 7.70 | 7.47 | qfq | 21,647,129 | 166,302,554 | 0.00% |
| 2025-09-09 | 7.83 | 7.89 | 7.67 | 7.70 | 7.47 | qfq | 30,665,806 | 238,393,141 | -2.04% |
| 2025-09-08 | 7.59 | 7.93 | 7.57 | 7.86 | 7.63 | qfq | 47,805,942 | 372,039,764 | 3.69% |
| 2025-09-05 | 7.47 | 7.60 | 7.44 | 7.58 | 7.35 | qfq | 29,131,278 | 219,836,182 | 1.61% |
| 2025-09-04 | 7.41 | 7.53 | 7.39 | 7.46 | 7.24 | qfq | 27,596,329 | 205,697,629 | 0.54% |
| 2025-09-03 | 7.53 | 7.57 | 7.34 | 7.42 | 7.20 | qfq | 22,926,824 | 170,413,551 | -1.46% |
| 2025-09-02 | 7.56 | 7.60 | 7.45 | 7.53 | 7.30 | qfq | 35,774,795 | 268,998,219 | -0.66% |
| 2025-09-01 | 7.25 | 7.59 | 7.23 | 7.58 | 7.35 | qfq | 61,404,676 | 460,001,253 | 4.70% |
| 2025-08-29 | 7.24 | 7.35 | 7.19 | 7.24 | 7.02 | qfq | 21,880,176 | 159,340,605 | 0.14% |
| 2025-08-28 | 7.27 | 7.34 | 7.05 | 7.23 | 7.01 | qfq | 36,207,114 | 260,080,386 | -0.55% |
| 2025-08-27 | 7.46 | 7.56 | 7.27 | 7.27 | 7.05 | qfq | 39,206,718 | 291,546,626 | -2.68% |
| 2025-08-26 | 7.52 | 7.54 | 7.45 | 7.47 | 7.25 | qfq | 25,064,538 | 187,541,092 | -0.66% |
| 2025-08-25 | 7.55 | 7.58 | 7.49 | 7.52 | 7.30 | qfq | 32,343,659 | 243,547,433 | 0.00% |
| 2025-08-22 | 7.58 | 7.59 | 7.43 | 7.52 | 7.30 | qfq | 25,568,965 | 191,627,400 | -0.53% |
| 2025-08-21 | 7.55 | 7.59 | 7.52 | 7.56 | 7.33 | qfq | 30,849,066 | 233,201,600 | 0.40% |
| 2025-08-20 | 7.48 | 7.53 | 7.45 | 7.53 | 7.30 | qfq | 28,709,745 | 215,181,928 | 0.40% |
| 2025-08-19 | 7.43 | 7.55 | 7.40 | 7.50 | 7.28 | qfq | 44,879,451 | 335,883,010 | 1.35% |
| 2025-08-18 | 7.37 | 7.51 | 7.27 | 7.40 | 7.18 | qfq | 51,191,719 | 377,887,968 | -0.54% |
| 2025-08-15 | 7.38 | 7.46 | 7.36 | 7.44 | 7.22 | qfq | 25,436,130 | 188,465,309 | 0.68% |
| 2025-08-14 | 7.54 | 7.55 | 7.37 | 7.39 | 7.17 | qfq | 24,947,710 | 185,590,785 | -1.99% |
| 2025-08-13 | 7.47 | 7.55 | 7.45 | 7.54 | 7.31 | qfq | 24,935,561 | 187,533,452 | 1.07% |
| 2025-08-12 | 7.40 | 7.47 | 7.38 | 7.46 | 7.24 | qfq | 21,831,512 | 162,391,934 | 1.08% |
| 2025-08-11 | 7.40 | 7.42 | 7.31 | 7.38 | 7.16 | qfq | 22,760,248 | 167,826,539 | 0.14% |
| 2025-08-08 | 7.26 | 7.40 | 7.26 | 7.37 | 7.15 | qfq | 21,537,113 | 158,512,318 | 1.24% |
| 2025-08-07 | 7.35 | 7.35 | 7.25 | 7.28 | 7.06 | qfq | 16,148,797 | 117,626,399 | -0.68% |
| 2025-08-06 | 7.34 | 7.38 | 7.30 | 7.33 | 7.11 | qfq | 14,424,223 | 105,658,828 | -0.41% |
| 2025-08-05 | 7.32 | 7.36 | 7.28 | 7.36 | 7.14 | qfq | 17,146,613 | 125,641,012 | 0.27% |
| 2025-08-04 | 7.24 | 7.35 | 7.21 | 7.34 | 7.12 | qfq | 23,271,342 | 169,859,769 | 1.66% |
| 2025-08-01 | 7.14 | 7.24 | 7.13 | 7.22 | 7.00 | qfq | 18,826,201 | 135,443,066 | 0.84% |
| 2025-07-31 | 7.31 | 7.32 | 7.14 | 7.16 | 6.95 | qfq | 26,341,678 | 189,518,386 | -1.78% |
| 2025-07-30 | 7.28 | 7.37 | 7.25 | 7.29 | 7.07 | qfq | 28,794,580 | 210,337,004 | 0.14% |
| 2025-07-29 | 7.35 | 7.36 | 7.22 | 7.28 | 7.06 | qfq | 28,391,115 | 206,121,112 | -0.82% |
| 2025-07-28 | 7.43 | 7.44 | 7.30 | 7.34 | 7.12 | qfq | 34,852,365 | 256,670,864 | -0.68% |
| 2025-07-25 | 7.50 | 7.53 | 7.38 | 7.39 | 7.17 | qfq | 33,178,810 | 247,653,872 | -1.34% |
| 2025-07-24 | 7.48 | 7.52 | 7.40 | 7.49 | 7.27 | qfq | 37,611,146 | 280,909,056 | -0.13% |
| 2025-07-23 | 7.63 | 7.71 | 7.48 | 7.50 | 7.28 | qfq | 43,946,741 | 334,007,022 | -1.96% |
| 2025-07-22 | 7.75 | 7.77 | 7.56 | 7.65 | 7.42 | qfq | 50,505,286 | 386,461,260 | -1.54% |
| 2025-07-21 | 7.71 | 7.81 | 7.71 | 7.77 | 7.54 | qfq | 34,312,576 | 266,255,317 | 0.13% |
| 2025-07-18 | 7.79 | 7.83 | 7.68 | 7.76 | 7.53 | qfq | 39,261,752 | 304,464,640 | -0.26% |
| 2025-07-17 | 7.80 | 7.85 | 7.72 | 7.78 | 7.55 | qfq | 37,803,477 | 293,665,029 | 0.00% |
| 2025-07-16 | 8.08 | 8.14 | 7.73 | 7.78 | 7.55 | qfq | 64,229,937 | 504,148,889 | -2.63% |
| 2025-07-15 | 8.42 | 8.49 | 7.85 | 7.99 | 7.75 | qfq | 127,981,458 | 1,029,731,926 | -4.65% |
| 2025-07-14 | 7.89 | 8.38 | 7.83 | 8.38 | 8.13 | qfq | 44,074,182 | 363,894,612 | 9.97% |
| 2025-07-11 | 7.55 | 7.66 | 7.45 | 7.62 | 7.39 | qfq | 26,652,230 | 201,333,495 | 0.40% |
| 2025-07-10 | 7.58 | 7.70 | 7.48 | 7.59 | 7.36 | qfq | 27,605,517 | 209,347,301 | 0.13% |
| 2025-07-09 | 7.58 | 7.76 | 7.56 | 7.58 | 7.35 | qfq | 30,094,199 | 230,162,806 | -0.66% |
| 2025-07-08 | 7.80 | 7.81 | 7.54 | 7.63 | 7.40 | qfq | 50,208,266 | 382,138,299 | -1.68% |
| 2025-07-07 | 7.58 | 7.85 | 7.31 | 7.76 | 7.53 | qfq | 71,443,251 | 540,215,276 | 6.59% |
| 2025-07-04 | 7.20 | 7.34 | 7.18 | 7.28 | 7.06 | qfq | 31,903,100 | 232,431,694 | 1.68% |
| 2025-07-03 | 7.17 | 7.20 | 7.09 | 7.16 | 6.95 | qfq | 19,343,079 | 138,158,002 | -0.14% |
| 2025-07-02 | 7.09 | 7.25 | 7.05 | 7.17 | 6.96 | qfq | 36,999,800 | 265,101,376 | 1.70% |
| 2025-07-01 | 6.91 | 7.16 | 6.87 | 7.05 | 6.84 | qfq | 36,014,046 | 253,419,695 | 2.03% |
| 2025-06-30 | 6.91 | 6.99 | 6.80 | 6.91 | 6.70 | qfq | 42,335,637 | 290,937,700 | -1.14% |
| 2025-06-27 | 7.23 | 7.30 | 6.93 | 6.99 | 6.78 | qfq | 45,690,628 | 323,407,956 | -3.32% |
| 2025-06-26 | 7.27 | 7.39 | 7.17 | 7.23 | 7.01 | qfq | 29,033,700 | 211,287,800 | -0.96% |
| 2025-06-25 | 7.34 | 7.39 | 7.23 | 7.30 | 7.08 | qfq | 25,211,600 | 183,688,819 | -0.41% |
| 2025-06-24 | 7.10 | 7.45 | 7.10 | 7.33 | 7.11 | qfq | 30,468,540 | 223,388,797 | 2.81% |
| 2025-06-23 | 7.06 | 7.16 | 6.95 | 7.13 | 6.92 | qfq | 29,705,431 | 209,640,383 | 0.14% |
| 2025-06-20 | 7.10 | 7.20 | 7.05 | 7.12 | 6.91 | qfq | 20,105,201 | 143,680,090 | -0.14% |
| 2025-06-19 | 7.48 | 7.49 | 7.04 | 7.13 | 6.92 | qfq | 49,582,500 | 355,599,978 | -4.30% |
| 2025-06-18 | 7.39 | 7.47 | 7.24 | 7.45 | 7.23 | qfq | 30,650,484 | 225,750,980 | -0.93% |
| 2025-06-17 | 7.32 | 7.67 | 7.21 | 7.52 | 7.17 | qfq | 40,991,744 | 305,532,305 | 2.59% |
| 2025-06-16 | 7.15 | 7.44 | 7.12 | 7.33 | 6.99 | qfq | 35,483,979 | 258,567,206 | 2.52% |
| 2025-06-13 | 7.12 | 7.23 | 7.10 | 7.15 | 6.82 | qfq | 23,449,823 | 168,142,646 | 0.00% |
| 2025-06-12 | 7.21 | 7.22 | 7.11 | 7.15 | 6.82 | qfq | 19,878,800 | 142,316,738 | -0.42% |
| 2025-06-11 | 7.23 | 7.30 | 7.15 | 7.18 | 6.84 | qfq | 26,820,110 | 193,558,228 | -0.42% |
| 2025-06-10 | 7.10 | 7.31 | 7.08 | 7.21 | 6.87 | qfq | 42,819,273 | 307,899,203 | 1.26% |
| 2025-06-09 | 7.09 | 7.13 | 6.99 | 7.12 | 6.79 | qfq | 26,665,542 | 188,557,716 | 0.56% |
| 2025-06-06 | 7.01 | 7.09 | 6.95 | 7.08 | 6.75 | qfq | 25,162,516 | 176,619,943 | 0.71% |
| 2025-06-05 | 7.27 | 7.28 | 7.01 | 7.03 | 6.70 | qfq | 31,440,201 | 223,317,280 | -1.68% |
| 2025-06-04 | 7.09 | 7.18 | 7.03 | 7.15 | 6.82 | qfq | 27,842,101 | 197,982,334 | 0.70% |
| 2025-06-03 | 6.78 | 7.11 | 6.76 | 7.10 | 6.77 | qfq | 44,142,303 | 307,534,509 | 4.57% |
| 2025-05-30 | 6.97 | 7.06 | 6.78 | 6.79 | 6.47 | qfq | 37,248,767 | 256,420,403 | -2.58% |
| 2025-05-29 | 6.97 | 7.00 | 6.90 | 6.97 | 6.64 | qfq | 28,036,159 | 194,978,705 | -0.43% |
| 2025-05-28 | 7.07 | 7.22 | 6.97 | 7.00 | 6.67 | qfq | 39,930,936 | 282,338,098 | -1.27% |
| 2025-05-27 | 7.03 | 7.17 | 7.00 | 7.09 | 6.76 | qfq | 43,096,500 | 305,298,990 | -0.42% |
| 2025-05-26 | 6.90 | 7.23 | 6.78 | 7.12 | 6.79 | qfq | 90,424,200 | 635,158,804 | 5.33% |
| 2025-05-23 | 6.61 | 6.85 | 6.57 | 6.76 | 6.44 | qfq | 63,315,310 | 424,249,631 | 2.11% |
| 2025-05-22 | 6.74 | 6.84 | 6.58 | 6.62 | 6.31 | qfq | 46,314,700 | 309,541,342 | -2.50% |
| 2025-05-21 | 6.84 | 6.94 | 6.78 | 6.79 | 6.47 | qfq | 59,296,300 | 406,703,777 | -0.29% |
| 2025-05-20 | 6.64 | 6.82 | 6.61 | 6.81 | 6.49 | qfq | 52,277,800 | 351,565,311 | 2.25% |
| 2025-05-19 | 6.55 | 6.73 | 6.55 | 6.66 | 6.35 | qfq | 43,832,301 | 291,903,311 | 2.30% |
| 2025-05-16 | 6.45 | 6.68 | 6.44 | 6.51 | 6.21 | qfq | 41,603,466 | 272,920,706 | 0.46% |
| 2025-05-15 | 6.69 | 6.75 | 6.46 | 6.48 | 6.18 | qfq | 51,824,616 | 343,074,320 | -3.28% |
| 2025-05-14 | 6.69 | 6.73 | 6.60 | 6.70 | 6.39 | qfq | 47,014,716 | 313,315,732 | -0.59% |
| 2025-05-13 | 6.60 | 6.74 | 6.52 | 6.74 | 6.43 | qfq | 55,544,040 | 367,894,036 | 2.74% |
| 2025-05-12 | 6.67 | 6.70 | 6.51 | 6.56 | 6.25 | qfq | 51,312,916 | 336,764,492 | -1.80% |
| 2025-05-09 | 6.65 | 6.79 | 6.62 | 6.68 | 6.37 | qfq | 58,029,600 | 389,228,099 | -0.60% |
| 2025-05-08 | 6.56 | 6.79 | 6.53 | 6.72 | 6.41 | qfq | 63,860,145 | 427,043,787 | 2.44% |
| 2025-05-07 | 6.64 | 6.68 | 6.53 | 6.56 | 6.25 | qfq | 64,518,359 | 425,860,467 | -0.15% |
| 2025-05-06 | 6.46 | 6.57 | 6.40 | 6.57 | 6.26 | qfq | 55,801,137 | 363,469,435 | 2.34% |
| 2025-04-30 | 6.52 | 6.65 | 6.40 | 6.42 | 6.12 | qfq | 56,486,695 | 366,584,109 | -1.68% |
| 2025-04-29 | 6.75 | 6.76 | 6.44 | 6.53 | 6.23 | qfq | 86,891,335 | 567,659,116 | -4.39% |
| 2025-04-28 | 7.06 | 7.08 | 6.78 | 6.83 | 6.51 | qfq | 92,546,745 | 639,165,392 | -3.12% |
| 2025-04-25 | 6.79 | 7.29 | 6.67 | 7.05 | 6.72 | qfq | 138,421,905 | 953,309,639 | 3.83% |
| 2025-04-24 | 6.51 | 6.98 | 6.50 | 6.79 | 6.47 | qfq | 140,619,720 | 945,220,293 | 4.78% |
| 2025-04-23 | 6.31 | 6.48 | 6.23 | 6.48 | 6.18 | qfq | 78,347,493 | 499,346,083 | 2.86% |
| 2025-04-22 | 6.37 | 6.60 | 6.27 | 6.30 | 6.01 | qfq | 84,370,642 | 540,459,067 | -2.02% |
| 2025-04-21 | 6.27 | 6.49 | 6.27 | 6.43 | 6.13 | qfq | 82,006,485 | 525,790,973 | 1.90% |
| 2025-04-18 | 6.47 | 6.53 | 6.25 | 6.31 | 6.02 | qfq | 97,625,717 | 617,728,527 | -3.81% |
| 2025-04-17 | 6.65 | 6.77 | 6.40 | 6.56 | 6.25 | qfq | 127,368,773 | 836,911,464 | -1.50% |
| 2025-04-16 | 6.89 | 7.10 | 6.58 | 6.66 | 6.35 | qfq | 218,104,262 | 1,477,385,061 | 1.52% |
| 2025-04-15 | 6.23 | 6.56 | 6.18 | 6.56 | 6.25 | qfq | 92,809,587 | 594,857,834 | 10.07% |
| 2025-04-14 | 5.71 | 5.98 | 5.70 | 5.96 | 5.68 | qfq | 63,522,862 | 375,220,638 | 5.11% |
| 2025-04-11 | 5.68 | 5.81 | 5.66 | 5.67 | 5.41 | qfq | 36,141,700 | 206,906,437 | -1.90% |
| 2025-04-10 | 5.73 | 5.91 | 5.72 | 5.78 | 5.51 | qfq | 59,208,829 | 344,923,268 | 1.23% |
| 2025-04-09 | 5.77 | 5.84 | 5.40 | 5.71 | 5.44 | qfq | 69,557,253 | 390,158,397 | -2.56% |
| 2025-04-08 | 5.75 | 5.97 | 5.71 | 5.86 | 5.59 | qfq | 75,285,268 | 439,840,671 | 2.09% |
| 2025-04-07 | 5.75 | 5.98 | 5.46 | 5.74 | 5.47 | qfq | 81,686,803 | 470,106,932 | -5.44% |
| 2025-04-03 | 5.92 | 6.14 | 5.91 | 6.07 | 5.79 | qfq | 65,705,208 | 397,763,613 | 1.34% |
| 2025-04-02 | 5.94 | 6.05 | 5.85 | 5.99 | 5.71 | qfq | 56,400,063 | 336,587,555 | -0.66% |
| 2025-04-01 | 5.74 | 6.29 | 5.73 | 6.03 | 5.75 | qfq | 93,762,548 | 565,838,834 | 5.42% |
| 2025-03-31 | 5.60 | 5.82 | 5.56 | 5.72 | 5.45 | qfq | 46,164,878 | 263,651,143 | 1.96% |
| 2025-03-28 | 5.68 | 5.73 | 5.57 | 5.61 | 5.35 | qfq | 34,708,730 | 195,268,070 | -1.41% |
| 2025-03-27 | 5.83 | 5.87 | 5.67 | 5.69 | 5.42 | qfq | 47,995,427 | 275,015,204 | -2.74% |
| 2025-03-26 | 5.92 | 5.94 | 5.81 | 5.85 | 5.58 | qfq | 44,114,616 | 258,370,297 | -1.85% |
| 2025-03-25 | 5.78 | 6.07 | 5.72 | 5.96 | 5.68 | qfq | 74,225,897 | 439,697,575 | 3.11% |
| 2025-03-24 | 5.81 | 5.87 | 5.68 | 5.78 | 5.51 | qfq | 45,721,330 | 263,924,540 | -0.34% |
| 2025-03-21 | 5.70 | 5.92 | 5.66 | 5.80 | 5.53 | qfq | 54,012,310 | 314,332,068 | 1.75% |
| 2025-03-20 | 5.64 | 5.80 | 5.62 | 5.70 | 5.43 | qfq | 38,427,360 | 219,354,425 | 0.53% |
| 2025-03-19 | 5.50 | 5.72 | 5.47 | 5.67 | 5.41 | qfq | 53,461,465 | 299,965,735 | 3.09% |
| 2025-03-18 | 5.50 | 5.51 | 5.46 | 5.50 | 5.24 | qfq | 18,516,057 | 101,622,113 | -0.18% |
| 2025-03-17 | 5.48 | 5.56 | 5.47 | 5.51 | 5.25 | qfq | 28,660,100 | 158,023,050 | 0.18% |
| 2025-03-14 | 5.48 | 5.56 | 5.44 | 5.50 | 5.24 | qfq | 35,106,679 | 192,638,693 | 0.00% |
| 2025-03-13 | 5.36 | 5.50 | 5.34 | 5.50 | 5.24 | qfq | 51,764,171 | 281,154,545 | 3.00% |
| 2025-03-12 | 5.29 | 5.38 | 5.26 | 5.34 | 5.09 | qfq | 29,310,894 | 156,192,866 | 1.14% |
| 2025-03-11 | 5.26 | 5.31 | 5.22 | 5.28 | 5.03 | qfq | 18,127,870 | 95,303,072 | -0.19% |
| 2025-03-10 | 5.35 | 5.40 | 5.26 | 5.29 | 5.04 | qfq | 23,138,500 | 123,118,088 | -0.75% |
| 2025-03-07 | 5.33 | 5.37 | 5.29 | 5.33 | 5.08 | qfq | 19,427,801 | 103,583,401 | -0.56% |
| 2025-03-06 | 5.38 | 5.40 | 5.32 | 5.36 | 5.11 | qfq | 21,376,300 | 114,418,987 | 0.19% |
| 2025-03-05 | 5.45 | 5.45 | 5.32 | 5.35 | 5.10 | qfq | 21,770,335 | 116,796,379 | -2.01% |
| 2025-03-04 | 5.40 | 5.48 | 5.34 | 5.46 | 5.21 | qfq | 18,803,839 | 101,619,199 | 0.74% |
| 2025-03-03 | 5.41 | 5.52 | 5.39 | 5.42 | 5.17 | qfq | 31,189,200 | 170,268,532 | 0.00% |
| 2025-02-28 | 5.46 | 5.62 | 5.39 | 5.42 | 5.17 | qfq | 40,220,900 | 221,825,702 | -0.73% |
| 2025-02-27 | 5.39 | 5.56 | 5.38 | 5.46 | 5.21 | qfq | 31,144,000 | 169,523,822 | 1.49% |
| 2025-02-26 | 5.34 | 5.39 | 5.33 | 5.38 | 5.13 | qfq | 19,088,260 | 102,301,719 | 0.75% |
| 2025-02-25 | 5.38 | 5.42 | 5.31 | 5.34 | 5.09 | qfq | 18,766,360 | 100,674,776 | -1.29% |
| 2025-02-24 | 5.34 | 5.45 | 5.33 | 5.41 | 5.16 | qfq | 20,028,801 | 108,194,781 | 0.74% |
| 2025-02-21 | 5.39 | 5.42 | 5.34 | 5.37 | 5.12 | qfq | 24,620,924 | 132,450,282 | 0.00% |
| 2025-02-20 | 5.43 | 5.44 | 5.31 | 5.37 | 5.12 | qfq | 24,762,900 | 132,814,604 | -1.47% |
| 2025-02-19 | 5.49 | 5.49 | 5.37 | 5.45 | 5.20 | qfq | 25,899,000 | 140,353,284 | -0.73% |
| 2025-02-18 | 5.58 | 5.64 | 5.47 | 5.49 | 5.23 | qfq | 24,140,332 | 134,077,712 | -1.96% |
| 2025-02-17 | 5.52 | 5.60 | 5.45 | 5.60 | 5.34 | qfq | 31,530,501 | 174,443,918 | 1.27% |
| 2025-02-14 | 5.58 | 5.63 | 5.52 | 5.53 | 5.27 | qfq | 24,129,636 | 134,067,349 | -1.07% |
| 2025-02-13 | 5.60 | 5.68 | 5.56 | 5.59 | 5.33 | qfq | 37,765,752 | 212,495,582 | -0.36% |
| 2025-02-12 | 5.46 | 5.64 | 5.45 | 5.61 | 5.35 | qfq | 37,748,549 | 210,392,255 | 2.75% |
| 2025-02-11 | 5.47 | 5.50 | 5.38 | 5.46 | 5.21 | qfq | 29,940,511 | 162,902,871 | -0.36% |
| 2025-02-10 | 5.41 | 5.58 | 5.40 | 5.48 | 5.22 | qfq | 42,420,772 | 232,268,295 | 1.48% |
| 2025-02-07 | 5.25 | 5.53 | 5.22 | 5.40 | 5.15 | qfq | 53,119,075 | 286,505,779 | 2.47% |
| 2025-02-06 | 5.19 | 5.27 | 5.15 | 5.27 | 5.02 | qfq | 26,222,528 | 136,490,390 | 1.15% |
| 2025-02-05 | 5.30 | 5.30 | 5.17 | 5.21 | 4.97 | qfq | 24,993,428 | 130,574,183 | -0.95% |
| 2025-01-27 | 5.25 | 5.32 | 5.24 | 5.26 | 5.01 | qfq | 24,178,128 | 127,908,024 | 0.38% |
| 2025-01-24 | 5.22 | 5.28 | 5.19 | 5.24 | 5.00 | qfq | 22,938,610 | 120,007,411 | -0.19% |
| 2025-01-23 | 5.32 | 5.41 | 5.24 | 5.25 | 5.00 | qfq | 30,421,600 | 162,054,797 | -0.94% |
| 2025-01-22 | 5.24 | 5.37 | 5.20 | 5.30 | 5.05 | qfq | 38,849,966 | 205,940,620 | 0.00% |
| 2025-01-21 | 5.36 | 5.44 | 5.23 | 5.30 | 5.05 | qfq | 65,882,046 | 349,912,394 | 3.92% |
| 2025-01-20 | 5.11 | 5.16 | 5.08 | 5.10 | 4.86 | qfq | 18,377,400 | 93,932,704 | 0.20% |
| 2025-01-17 | 5.06 | 5.11 | 5.03 | 5.09 | 4.85 | qfq | 19,395,000 | 98,532,439 | 0.39% |
| 2025-01-16 | 5.01 | 5.23 | 5.01 | 5.07 | 4.83 | qfq | 28,651,000 | 146,419,484 | 1.60% |
| 2025-01-15 | 5.00 | 5.05 | 4.95 | 4.99 | 4.76 | qfq | 20,838,900 | 104,134,028 | -0.20% |
| 2025-01-14 | 4.83 | 5.02 | 4.83 | 5.00 | 4.77 | qfq | 27,698,059 | 136,897,585 | 3.09% |
| 2025-01-13 | 4.82 | 4.87 | 4.78 | 4.85 | 4.62 | qfq | 19,440,005 | 93,808,473 | 0.00% |
| 2025-01-10 | 5.02 | 5.06 | 4.83 | 4.85 | 4.62 | qfq | 26,459,888 | 130,979,539 | -3.58% |
| 2025-01-09 | 5.04 | 5.09 | 4.96 | 5.03 | 4.80 | qfq | 21,883,900 | 110,230,291 | -1.18% |
| 2025-01-08 | 5.19 | 5.19 | 4.95 | 5.09 | 4.85 | qfq | 38,599,163 | 195,557,314 | -2.30% |
| 2025-01-07 | 5.18 | 5.22 | 5.09 | 5.21 | 4.97 | qfq | 27,779,897 | 143,338,976 | 0.58% |
| 2025-01-06 | 5.11 | 5.28 | 5.07 | 5.18 | 4.94 | qfq | 35,179,165 | 182,486,821 | 0.78% |
| 2025-01-03 | 5.30 | 5.34 | 5.13 | 5.14 | 4.90 | qfq | 40,121,080 | 209,039,615 | -3.56% |
| 2025-01-02 | 5.58 | 5.64 | 5.25 | 5.33 | 5.08 | qfq | 61,805,418 | 336,072,824 | -5.83% |
| 2024-12-31 | 5.91 | 5.97 | 5.63 | 5.66 | 5.40 | qfq | 58,844,552 | 340,137,106 | -4.23% |
| 2024-12-30 | 6.01 | 6.13 | 5.89 | 5.91 | 5.63 | qfq | 70,084,208 | 417,848,185 | -3.59% |
| 2024-12-27 | 5.81 | 6.27 | 5.75 | 6.13 | 5.84 | qfq | 117,257,211 | 709,323,787 | 5.33% |
| 2024-12-26 | 5.88 | 6.01 | 5.80 | 5.82 | 5.55 | qfq | 84,612,904 | 499,040,524 | -2.02% |
| 2024-12-25 | 6.17 | 6.23 | 5.85 | 5.94 | 5.66 | qfq | 121,285,881 | 727,045,180 | -4.04% |
| 2024-12-24 | 5.61 | 6.19 | 5.55 | 6.19 | 5.90 | qfq | 112,487,196 | 667,988,901 | 9.95% |
| 2024-12-23 | 5.70 | 5.80 | 5.59 | 5.63 | 5.37 | qfq | 62,770,983 | 355,511,726 | -1.75% |
| 2024-12-20 | 5.57 | 5.84 | 5.56 | 5.73 | 5.46 | qfq | 90,532,521 | 518,085,769 | 2.87% |
| 2024-12-19 | 5.50 | 5.72 | 5.47 | 5.57 | 5.31 | qfq | 70,397,308 | 393,409,325 | -1.76% |
| 2024-12-18 | 5.39 | 5.70 | 5.37 | 5.67 | 5.41 | qfq | 101,686,998 | 567,773,693 | 6.38% |
| 2024-12-17 | 5.46 | 5.49 | 5.31 | 5.33 | 5.08 | qfq | 25,031,465 | 134,605,685 | -2.02% |
| 2024-12-16 | 5.37 | 5.47 | 5.37 | 5.44 | 5.19 | qfq | 26,318,323 | 142,989,746 | 1.49% |
| 2024-12-13 | 5.52 | 5.53 | 5.35 | 5.36 | 5.11 | qfq | 33,025,077 | 178,813,296 | -3.07% |
| 2024-12-12 | 5.48 | 5.60 | 5.46 | 5.53 | 5.27 | qfq | 42,051,472 | 232,489,332 | 1.28% |
| 2024-12-11 | 5.38 | 5.52 | 5.38 | 5.46 | 5.21 | qfq | 41,819,146 | 228,547,935 | 0.92% |
| 2024-12-10 | 5.62 | 5.68 | 5.38 | 5.41 | 5.16 | qfq | 82,557,062 | 452,311,105 | -2.70% |
| 2024-12-09 | 5.31 | 5.57 | 5.28 | 5.56 | 5.30 | qfq | 86,459,765 | 469,322,013 | 4.91% |
| 2024-12-06 | 5.17 | 5.31 | 5.17 | 5.30 | 5.05 | qfq | 32,597,349 | 171,445,930 | 2.51% |
| 2024-12-05 | 5.17 | 5.20 | 5.14 | 5.17 | 4.93 | qfq | 16,833,100 | 87,089,181 | -0.19% |
| 2024-12-04 | 5.25 | 5.26 | 5.17 | 5.18 | 4.94 | qfq | 21,731,400 | 113,341,219 | -1.89% |
| 2024-12-03 | 5.21 | 5.28 | 5.16 | 5.28 | 5.03 | qfq | 31,483,501 | 164,524,222 | 1.54% |
| 2024-12-02 | 5.14 | 5.20 | 5.11 | 5.20 | 4.96 | qfq | 24,029,457 | 124,011,239 | 1.36% |
| 2024-11-29 | 5.07 | 5.16 | 5.07 | 5.13 | 4.89 | qfq | 19,889,142 | 101,874,890 | 0.79% |
| 2024-11-28 | 5.09 | 5.12 | 5.05 | 5.09 | 4.85 | qfq | 20,114,101 | 102,440,068 | -0.20% |
| 2024-11-27 | 5.07 | 5.11 | 4.95 | 5.10 | 4.86 | qfq | 23,678,690 | 118,914,356 | 0.39% |
| 2024-11-26 | 5.10 | 5.12 | 5.04 | 5.08 | 4.84 | qfq | 17,737,444 | 90,144,062 | -0.59% |
| 2024-11-25 | 5.11 | 5.13 | 5.04 | 5.11 | 4.87 | qfq | 17,008,353 | 86,605,388 | 0.39% |
| 2024-11-22 | 5.26 | 5.32 | 5.09 | 5.09 | 4.85 | qfq | 30,507,861 | 158,698,211 | -3.60% |
| 2024-11-21 | 5.25 | 5.31 | 5.22 | 5.28 | 5.03 | qfq | 19,468,853 | 102,178,263 | 0.38% |
| 2024-11-20 | 5.24 | 5.27 | 5.20 | 5.26 | 5.01 | qfq | 24,231,563 | 126,930,323 | 0.19% |
| 2024-11-19 | 5.25 | 5.39 | 5.13 | 5.25 | 5.00 | qfq | 35,774,060 | 187,432,558 | 0.00% |
| 2024-11-18 | 5.16 | 5.33 | 5.16 | 5.25 | 5.00 | qfq | 45,477,322 | 239,588,511 | 2.54% |
| 2024-11-15 | 5.20 | 5.23 | 5.12 | 5.12 | 4.88 | qfq | 23,983,964 | 124,046,581 | -1.54% |
| 2024-11-14 | 5.33 | 5.35 | 5.18 | 5.20 | 4.96 | qfq | 25,945,900 | 136,401,273 | -2.44% |
| 2024-11-13 | 5.37 | 5.43 | 5.26 | 5.33 | 5.08 | qfq | 29,545,822 | 157,591,544 | -1.11% |
| 2024-11-12 | 5.38 | 5.44 | 5.34 | 5.39 | 5.14 | qfq | 41,836,249 | 225,582,288 | 0.19% |
| 2024-11-11 | 5.33 | 5.41 | 5.29 | 5.38 | 5.13 | qfq | 30,420,747 | 162,397,866 | 0.75% |
| 2024-11-08 | 5.43 | 5.48 | 5.29 | 5.34 | 5.09 | qfq | 38,678,700 | 207,556,222 | -0.74% |
| 2024-11-07 | 5.22 | 5.39 | 5.20 | 5.38 | 5.13 | qfq | 38,468,675 | 205,104,811 | 2.67% |
| 2024-11-06 | 5.27 | 5.30 | 5.21 | 5.24 | 5.00 | qfq | 32,953,499 | 172,989,808 | -0.38% |
| 2024-11-05 | 5.15 | 5.26 | 5.14 | 5.26 | 5.01 | qfq | 31,953,123 | 166,667,320 | 1.54% |
| 2024-11-04 | 5.18 | 5.19 | 5.11 | 5.18 | 4.94 | qfq | 22,540,030 | 116,009,846 | 0.39% |
| 2024-11-01 | 5.24 | 5.26 | 5.12 | 5.16 | 4.92 | qfq | 28,371,670 | 147,039,694 | -1.53% |
| 2024-10-31 | 5.17 | 5.26 | 5.16 | 5.24 | 5.00 | qfq | 30,885,801 | 161,230,624 | 2.14% |
| 2024-10-30 | 5.15 | 5.20 | 5.08 | 5.13 | 4.89 | qfq | 24,601,700 | 126,340,745 | -0.58% |
| 2024-10-29 | 5.35 | 5.39 | 5.14 | 5.16 | 4.92 | qfq | 41,307,500 | 215,980,292 | -3.01% |
| 2024-10-28 | 5.15 | 5.33 | 5.15 | 5.32 | 5.07 | qfq | 44,612,211 | 234,132,765 | 3.70% |
| 2024-10-25 | 5.05 | 5.14 | 5.04 | 5.13 | 4.89 | qfq | 30,378,037 | 154,580,937 | 1.38% |
| 2024-10-24 | 5.13 | 5.13 | 5.02 | 5.06 | 4.82 | qfq | 27,680,961 | 139,921,179 | -1.56% |
| 2024-10-23 | 5.13 | 5.21 | 5.09 | 5.14 | 4.90 | qfq | 31,847,500 | 163,652,647 | 0.39% |
| 2024-10-22 | 4.98 | 5.12 | 4.97 | 5.12 | 4.88 | qfq | 34,787,060 | 176,236,252 | 2.81% |
| 2024-10-21 | 5.02 | 5.05 | 4.96 | 4.98 | 4.75 | qfq | 29,633,987 | 148,208,888 | -0.60% |
| 2024-10-18 | 4.93 | 5.08 | 4.87 | 5.01 | 4.78 | qfq | 35,286,313 | 175,356,106 | 1.62% |
| 2024-10-17 | 5.04 | 5.07 | 4.92 | 4.93 | 4.70 | qfq | 25,757,300 | 128,256,308 | -1.79% |
| 2024-10-16 | 4.92 | 5.06 | 4.86 | 5.02 | 4.79 | qfq | 27,863,819 | 139,597,374 | 1.21% |
| 2024-10-15 | 5.10 | 5.15 | 4.93 | 4.96 | 4.73 | qfq | 41,665,375 | 210,675,309 | -3.31% |
| 2024-10-14 | 5.08 | 5.18 | 5.03 | 5.13 | 4.89 | qfq | 28,843,424 | 147,246,126 | 1.58% |
| 2024-10-11 | 5.20 | 5.22 | 5.00 | 5.05 | 4.81 | qfq | 32,780,069 | 166,986,019 | -1.75% |
| 2024-10-10 | 5.10 | 5.29 | 5.08 | 5.14 | 4.90 | qfq | 41,810,318 | 216,919,202 | 0.78% |
| 2024-10-09 | 5.35 | 5.36 | 5.06 | 5.10 | 4.86 | qfq | 58,492,179 | 305,412,009 | -8.11% |
| 2024-10-08 | 6.00 | 6.00 | 5.29 | 5.55 | 5.29 | qfq | 97,988,329 | 547,189,856 | 1.83% |
| 2024-09-30 | 5.35 | 5.49 | 5.10 | 5.45 | 5.20 | qfq | 77,034,770 | 409,345,277 | 8.78% |
| 2024-09-27 | 4.91 | 5.07 | 4.85 | 5.01 | 4.78 | qfq | 47,021,729 | 232,595,854 | 4.38% |
| 2024-09-26 | 4.65 | 4.80 | 4.61 | 4.80 | 4.58 | qfq | 28,287,600 | 133,166,819 | 3.00% |
| 2024-09-25 | 4.65 | 4.82 | 4.63 | 4.66 | 4.44 | qfq | 35,935,833 | 169,663,968 | 1.53% |
| 2024-09-24 | 4.40 | 4.59 | 4.40 | 4.59 | 4.38 | qfq | 28,333,801 | 127,749,609 | 4.32% |
| 2024-09-23 | 4.33 | 4.42 | 4.30 | 4.40 | 4.19 | qfq | 16,896,284 | 74,060,401 | 1.85% |
| 2024-09-20 | 4.35 | 4.36 | 4.29 | 4.32 | 4.12 | qfq | 12,926,074 | 55,880,661 | -0.92% |
| 2024-09-19 | 4.32 | 4.40 | 4.29 | 4.36 | 4.16 | qfq | 18,798,269 | 81,748,931 | 1.16% |
| 2024-09-18 | 4.25 | 4.33 | 4.20 | 4.31 | 4.11 | qfq | 13,464,100 | 57,242,346 | 1.89% |
| 2024-09-13 | 4.30 | 4.31 | 4.23 | 4.23 | 4.03 | qfq | 11,821,184 | 50,436,996 | -1.63% |
| 2024-09-12 | 4.24 | 4.34 | 4.24 | 4.30 | 4.10 | qfq | 16,344,439 | 70,504,323 | 1.18% |
| 2024-09-11 | 4.28 | 4.29 | 4.21 | 4.25 | 4.05 | qfq | 12,416,644 | 52,696,505 | -1.16% |
| 2024-09-10 | 4.32 | 4.34 | 4.19 | 4.30 | 4.10 | qfq | 17,082,623 | 72,720,492 | -0.23% |
| 2024-09-09 | 4.36 | 4.36 | 4.29 | 4.31 | 4.11 | qfq | 14,344,600 | 61,991,723 | -1.37% |
| 2024-09-06 | 4.45 | 4.46 | 4.37 | 4.37 | 4.17 | qfq | 12,410,221 | 54,706,472 | -1.58% |
| 2024-09-05 | 4.45 | 4.48 | 4.42 | 4.44 | 4.23 | qfq | 12,053,600 | 53,547,203 | 0.23% |
| 2024-09-04 | 4.51 | 4.52 | 4.43 | 4.43 | 4.22 | qfq | 17,492,100 | 78,215,818 | -2.42% |
| 2024-09-03 | 4.58 | 4.61 | 4.50 | 4.54 | 4.33 | qfq | 18,837,100 | 85,664,240 | -1.09% |
| 2024-09-02 | 4.64 | 4.70 | 4.58 | 4.59 | 4.38 | qfq | 16,343,430 | 75,879,784 | -1.29% |
| 2024-08-30 | 4.62 | 4.73 | 4.59 | 4.65 | 4.43 | qfq | 18,933,621 | 88,220,265 | 0.65% |
| 2024-08-29 | 4.56 | 4.65 | 4.54 | 4.62 | 4.40 | qfq | 15,246,600 | 70,150,484 | 0.65% |
| 2024-08-28 | 4.53 | 4.64 | 4.53 | 4.59 | 4.38 | qfq | 16,267,363 | 74,770,355 | 1.10% |
| 2024-08-27 | 4.57 | 4.59 | 4.53 | 4.54 | 4.33 | qfq | 15,727,700 | 71,662,512 | -0.44% |
| 2024-08-26 | 4.69 | 4.69 | 4.50 | 4.56 | 4.35 | qfq | 31,662,081 | 144,739,368 | -3.18% |
| 2024-08-23 | 4.77 | 4.77 | 4.67 | 4.71 | 4.49 | qfq | 12,186,200 | 57,369,120 | -1.05% |
| 2024-08-22 | 4.79 | 4.83 | 4.74 | 4.76 | 4.54 | qfq | 10,664,300 | 50,915,722 | -0.63% |
| 2024-08-21 | 4.80 | 4.83 | 4.76 | 4.79 | 4.57 | qfq | 9,476,248 | 45,361,931 | -0.62% |
| 2024-08-20 | 4.93 | 4.97 | 4.78 | 4.82 | 4.60 | qfq | 13,338,789 | 64,604,018 | -2.43% |
| 2024-08-19 | 4.89 | 4.99 | 4.89 | 4.94 | 4.71 | qfq | 13,967,749 | 69,166,371 | 0.82% |
| 2024-08-16 | 5.01 | 5.03 | 4.89 | 4.90 | 4.67 | qfq | 15,615,200 | 77,055,041 | -2.20% |
| 2024-08-15 | 4.96 | 5.04 | 4.93 | 5.01 | 4.78 | qfq | 10,904,500 | 54,497,602 | 0.80% |
| 2024-08-14 | 5.00 | 5.03 | 4.93 | 4.97 | 4.74 | qfq | 10,159,000 | 50,598,469 | -0.20% |
| 2024-08-13 | 4.97 | 5.00 | 4.92 | 4.98 | 4.75 | qfq | 10,987,600 | 54,500,342 | -0.20% |
| 2024-08-12 | 5.02 | 5.04 | 4.97 | 4.99 | 4.76 | qfq | 13,044,900 | 65,240,438 | 0.00% |
| 2024-08-09 | 5.03 | 5.08 | 4.98 | 4.99 | 4.76 | qfq | 12,122,615 | 60,836,648 | -0.60% |
| 2024-08-08 | 5.04 | 5.06 | 4.99 | 5.02 | 4.79 | qfq | 11,164,235 | 56,084,553 | -0.40% |
| 2024-08-07 | 5.02 | 5.10 | 5.01 | 5.04 | 4.80 | qfq | 13,208,420 | 66,751,335 | 0.60% |
| 2024-08-06 | 4.97 | 5.06 | 4.96 | 5.01 | 4.78 | qfq | 14,902,047 | 74,609,602 | 1.21% |
| 2024-08-05 | 5.01 | 5.08 | 4.93 | 4.95 | 4.72 | qfq | 15,326,200 | 76,767,689 | -1.98% |
| 2024-08-02 | 5.09 | 5.12 | 5.02 | 5.05 | 4.81 | qfq | 15,706,000 | 79,558,054 | -1.17% |
| 2024-08-01 | 5.15 | 5.22 | 5.10 | 5.11 | 4.87 | qfq | 24,022,534 | 123,487,506 | -1.16% |
| 2024-07-31 | 5.08 | 5.17 | 5.02 | 5.17 | 4.93 | qfq | 22,159,270 | 113,716,535 | 1.57% |
| 2024-07-30 | 5.11 | 5.14 | 5.06 | 5.09 | 4.85 | qfq | 13,790,409 | 70,256,594 | -0.97% |
| 2024-07-29 | 5.20 | 5.21 | 5.11 | 5.14 | 4.90 | qfq | 13,871,994 | 71,379,592 | -1.53% |
| 2024-07-26 | 5.19 | 5.25 | 5.16 | 5.22 | 4.98 | qfq | 12,386,988 | 64,501,551 | 0.38% |
| 2024-07-25 | 5.19 | 5.25 | 5.12 | 5.20 | 4.96 | qfq | 11,285,700 | 58,530,299 | 0.00% |
| 2024-07-24 | 5.22 | 5.29 | 5.18 | 5.20 | 4.96 | qfq | 12,861,463 | 67,221,346 | -0.38% |
| 2024-07-23 | 5.29 | 5.34 | 5.22 | 5.22 | 4.98 | qfq | 11,525,641 | 60,931,793 | -1.69% |
| 2024-07-22 | 5.39 | 5.40 | 5.27 | 5.31 | 5.06 | qfq | 14,116,200 | 75,038,998 | -1.67% |
| 2024-07-19 | 5.36 | 5.46 | 5.35 | 5.40 | 5.15 | qfq | 12,610,801 | 68,319,225 | -0.37% |
| 2024-07-18 | 5.34 | 5.44 | 5.27 | 5.42 | 5.17 | qfq | 14,145,813 | 75,955,498 | 0.74% |
| 2024-07-17 | 5.50 | 5.52 | 5.34 | 5.38 | 5.13 | qfq | 18,102,400 | 97,755,561 | -2.00% |
| 2024-07-16 | 5.58 | 5.61 | 5.47 | 5.49 | 5.23 | qfq | 15,365,484 | 84,663,005 | -1.61% |
| 2024-07-15 | 5.54 | 5.64 | 5.40 | 5.58 | 5.32 | qfq | 29,965,460 | 166,221,236 | 1.09% |
| 2024-07-12 | 5.68 | 5.79 | 5.52 | 5.52 | 5.26 | qfq | 28,879,584 | 162,419,333 | -3.16% |
| 2024-07-11 | 5.76 | 5.78 | 5.51 | 5.70 | 5.43 | qfq | 45,017,459 | 254,368,771 | -1.72% |
| 2024-07-10 | 6.12 | 6.12 | 5.76 | 5.80 | 5.53 | qfq | 36,726,892 | 215,852,438 | -5.54% |
| 2024-07-09 | 5.95 | 6.16 | 5.84 | 6.14 | 5.85 | qfq | 25,189,911 | 151,163,607 | 2.68% |
| 2024-07-08 | 5.92 | 6.08 | 5.90 | 5.98 | 5.70 | qfq | 19,304,511 | 115,406,022 | 0.17% |
| 2024-07-05 | 6.02 | 6.05 | 5.91 | 5.97 | 5.69 | qfq | 18,841,675 | 112,260,384 | -0.83% |
| 2024-07-04 | 6.10 | 6.17 | 5.98 | 6.02 | 5.74 | qfq | 19,166,826 | 116,166,453 | -1.31% |
| 2024-07-03 | 6.34 | 6.36 | 6.01 | 6.10 | 5.82 | qfq | 28,218,945 | 173,209,016 | -3.94% |
| 2024-07-02 | 6.44 | 6.46 | 6.25 | 6.35 | 6.05 | qfq | 25,741,946 | 162,976,380 | -1.55% |
| 2024-07-01 | 6.30 | 6.53 | 6.24 | 6.45 | 6.15 | qfq | 28,241,570 | 180,071,858 | 2.38% |
| 2024-06-28 | 6.03 | 6.38 | 6.03 | 6.30 | 6.01 | qfq | 23,755,924 | 148,173,673 | 4.13% |
| 2024-06-27 | 6.22 | 6.30 | 6.04 | 6.05 | 5.77 | qfq | 19,321,470 | 118,344,332 | -3.04% |
| 2024-06-26 | 6.21 | 6.27 | 6.07 | 6.24 | 5.95 | qfq | 18,435,085 | 113,481,863 | 0.00% |
| 2024-06-25 | 6.26 | 6.36 | 6.17 | 6.24 | 5.87 | qfq | 21,904,877 | 137,521,478 | -0.48% |
| 2024-06-24 | 6.16 | 6.41 | 6.15 | 6.27 | 5.90 | qfq | 25,790,007 | 161,940,927 | 1.46% |
| 2024-06-21 | 6.03 | 6.25 | 6.01 | 6.18 | 5.82 | qfq | 17,980,982 | 111,304,495 | 0.98% |
| 2024-06-20 | 6.18 | 6.20 | 6.06 | 6.12 | 5.76 | qfq | 13,543,594 | 82,975,902 | -0.81% |
| 2024-06-19 | 6.29 | 6.34 | 6.16 | 6.17 | 5.81 | qfq | 16,240,351 | 101,186,074 | -1.75% |
| 2024-06-18 | 6.18 | 6.31 | 6.12 | 6.28 | 5.91 | qfq | 19,566,160 | 122,169,112 | 1.45% |
| 2024-06-17 | 6.31 | 6.45 | 6.17 | 6.19 | 5.83 | qfq | 24,061,602 | 151,164,628 | -1.75% |
| 2024-06-14 | 6.30 | 6.48 | 6.28 | 6.30 | 5.93 | qfq | 22,460,020 | 142,946,146 | -0.32% |
| 2024-06-13 | 6.41 | 6.45 | 6.26 | 6.32 | 5.95 | qfq | 18,328,250 | 116,273,156 | -1.40% |
| 2024-06-12 | 6.38 | 6.45 | 6.27 | 6.41 | 6.03 | qfq | 17,806,241 | 113,411,238 | 0.47% |
| 2024-06-11 | 6.51 | 6.56 | 6.25 | 6.38 | 6.00 | qfq | 24,794,472 | 157,851,955 | -1.24% |
| 2024-06-07 | 6.26 | 6.50 | 6.26 | 6.46 | 6.08 | qfq | 15,783,972 | 100,793,119 | 2.70% |
| 2024-06-06 | 6.36 | 6.42 | 6.26 | 6.29 | 5.92 | qfq | 15,744,508 | 99,477,295 | -0.94% |
| 2024-06-05 | 6.52 | 6.54 | 6.33 | 6.35 | 5.98 | qfq | 17,119,500 | 109,823,354 | -2.31% |
| 2024-06-04 | 6.34 | 6.52 | 6.30 | 6.50 | 6.12 | qfq | 17,922,455 | 115,159,352 | 2.52% |
| 2024-06-03 | 6.50 | 6.50 | 6.25 | 6.34 | 5.97 | qfq | 18,326,092 | 116,240,173 | -1.40% |
| 2024-05-31 | 6.38 | 6.53 | 6.34 | 6.43 | 6.05 | qfq | 16,985,600 | 109,573,056 | 1.10% |
| 2024-05-30 | 6.49 | 6.53 | 6.32 | 6.36 | 5.99 | qfq | 20,600,100 | 131,952,050 | -2.15% |
| 2024-05-29 | 6.63 | 6.64 | 6.42 | 6.50 | 6.12 | qfq | 26,968,985 | 175,753,743 | -1.37% |
| 2024-05-28 | 6.55 | 6.72 | 6.48 | 6.59 | 6.20 | qfq | 28,161,100 | 185,922,418 | 0.15% |
| 2024-05-27 | 6.50 | 6.62 | 6.43 | 6.58 | 6.19 | qfq | 22,939,600 | 150,147,265 | 1.54% |
| 2024-05-24 | 6.48 | 6.76 | 6.46 | 6.48 | 6.10 | qfq | 29,261,613 | 191,608,584 | 0.78% |
| 2024-05-23 | 6.61 | 6.63 | 6.38 | 6.43 | 6.05 | qfq | 21,788,776 | 141,118,005 | -2.72% |
| 2024-05-22 | 6.72 | 6.83 | 6.58 | 6.61 | 6.22 | qfq | 18,285,100 | 122,459,562 | -1.93% |
| 2024-05-21 | 6.73 | 6.78 | 6.61 | 6.74 | 6.34 | qfq | 14,903,360 | 100,098,574 | 0.30% |
| 2024-05-20 | 6.68 | 6.85 | 6.66 | 6.72 | 6.32 | qfq | 28,932,900 | 195,294,940 | 1.05% |
| 2024-05-17 | 6.71 | 6.80 | 6.54 | 6.65 | 6.26 | qfq | 22,502,400 | 149,677,619 | -0.89% |
| 2024-05-16 | 6.86 | 6.87 | 6.65 | 6.71 | 6.31 | qfq | 22,885,627 | 154,552,427 | -1.32% |
| 2024-05-15 | 7.04 | 7.06 | 6.80 | 6.80 | 6.40 | qfq | 21,620,408 | 148,603,911 | -3.68% |
| 2024-05-14 | 7.01 | 7.19 | 6.90 | 7.06 | 6.64 | qfq | 23,553,200 | 166,618,526 | 0.43% |
| 2024-05-13 | 6.87 | 7.10 | 6.82 | 7.03 | 6.62 | qfq | 31,831,460 | 222,064,251 | 2.33% |
| 2024-05-10 | 6.95 | 6.96 | 6.75 | 6.87 | 6.47 | qfq | 33,450,919 | 228,761,087 | -0.43% |
| 2024-05-09 | 6.88 | 6.99 | 6.87 | 6.90 | 6.49 | qfq | 14,038,101 | 97,061,845 | -0.14% |
| 2024-05-08 | 6.95 | 7.06 | 6.88 | 6.91 | 6.50 | qfq | 14,573,210 | 101,295,974 | -1.29% |
| 2024-05-07 | 7.06 | 7.09 | 6.98 | 7.00 | 6.59 | qfq | 15,052,423 | 105,740,094 | -0.57% |
| 2024-05-06 | 7.02 | 7.07 | 6.77 | 7.04 | 6.63 | qfq | 30,297,129 | 211,447,610 | 1.29% |
| 2024-04-30 | 7.18 | 7.22 | 6.81 | 6.95 | 6.54 | qfq | 29,079,699 | 202,871,376 | -2.80% |
| 2024-04-29 | 6.87 | 7.18 | 6.86 | 7.15 | 6.73 | qfq | 35,204,715 | 246,998,703 | 4.53% |
| 2024-04-26 | 6.96 | 6.97 | 6.74 | 6.84 | 6.44 | qfq | 27,041,820 | 185,885,869 | 0.00% |
| 2024-04-25 | 6.84 | 6.90 | 6.73 | 6.84 | 6.44 | qfq | 13,269,820 | 90,497,934 | 0.00% |
| 2024-04-24 | 6.74 | 6.93 | 6.74 | 6.84 | 6.44 | qfq | 15,063,236 | 102,743,769 | 1.48% |
| 2024-04-23 | 6.80 | 6.89 | 6.69 | 6.74 | 6.34 | qfq | 17,498,288 | 118,822,688 | -1.75% |
| 2024-04-22 | 6.78 | 6.93 | 6.76 | 6.86 | 6.46 | qfq | 15,224,436 | 104,364,576 | 0.44% |
| 2024-04-19 | 6.78 | 6.87 | 6.73 | 6.83 | 6.43 | qfq | 15,500,170 | 105,597,872 | 0.15% |
| 2024-04-18 | 6.86 | 7.03 | 6.80 | 6.82 | 6.42 | qfq | 17,113,483 | 117,874,006 | -1.30% |
| 2024-04-17 | 6.77 | 6.93 | 6.73 | 6.91 | 6.50 | qfq | 20,796,918 | 142,719,811 | 2.22% |
| 2024-04-16 | 6.93 | 7.05 | 6.74 | 6.76 | 6.36 | qfq | 26,009,216 | 178,862,584 | -2.73% |
| 2024-04-15 | 6.99 | 7.08 | 6.81 | 6.95 | 6.54 | qfq | 28,821,384 | 200,242,736 | 0.00% |
| 2024-04-12 | 7.06 | 7.15 | 6.91 | 6.95 | 6.54 | qfq | 21,961,405 | 153,922,686 | -1.97% |
| 2024-04-11 | 7.13 | 7.23 | 7.05 | 7.09 | 6.67 | qfq | 19,013,452 | 135,391,089 | -0.42% |
| 2024-04-10 | 7.06 | 7.17 | 7.00 | 7.12 | 6.70 | qfq | 25,108,077 | 177,816,072 | -0.28% |
| 2024-04-09 | 7.25 | 7.50 | 7.08 | 7.14 | 6.72 | qfq | 29,927,715 | 217,002,853 | -2.59% |
| 2024-04-08 | 7.04 | 7.33 | 6.87 | 7.33 | 6.90 | qfq | 33,129,646 | 236,486,338 | 4.12% |
| 2024-04-03 | 6.95 | 7.15 | 6.82 | 7.04 | 6.63 | qfq | 20,408,020 | 142,179,160 | 1.59% |
| 2024-04-02 | 6.65 | 6.95 | 6.65 | 6.93 | 6.52 | qfq | 23,075,195 | 157,680,880 | 2.97% |
| 2024-04-01 | 6.66 | 6.73 | 6.52 | 6.73 | 6.33 | qfq | 22,372,861 | 148,357,875 | 1.05% |
| 2024-03-29 | 6.33 | 6.69 | 6.30 | 6.66 | 6.27 | qfq | 34,368,388 | 225,973,648 | 5.05% |
| 2024-03-28 | 6.26 | 6.40 | 6.15 | 6.34 | 5.97 | qfq | 23,229,477 | 146,513,911 | 0.79% |
| 2024-03-27 | 6.41 | 6.44 | 6.29 | 6.29 | 5.92 | qfq | 22,992,362 | 146,129,576 | -1.56% |
| 2024-03-26 | 6.21 | 6.43 | 6.12 | 6.39 | 6.01 | qfq | 34,555,961 | 217,250,617 | 2.08% |
| 2024-03-25 | 6.16 | 6.31 | 6.14 | 6.26 | 5.89 | qfq | 21,629,431 | 134,842,555 | 0.97% |
| 2024-03-22 | 6.26 | 6.37 | 6.17 | 6.20 | 5.83 | qfq | 18,783,438 | 117,467,978 | -1.90% |
| 2024-03-21 | 6.32 | 6.38 | 6.25 | 6.32 | 5.95 | qfq | 22,833,943 | 143,867,881 | 0.00% |
| 2024-03-20 | 6.16 | 6.35 | 6.07 | 6.32 | 5.95 | qfq | 29,144,746 | 181,160,105 | 2.60% |
| 2024-03-19 | 6.16 | 6.37 | 6.11 | 6.16 | 5.80 | qfq | 34,046,722 | 211,765,067 | -0.81% |
| 2024-03-18 | 6.10 | 6.41 | 6.03 | 6.21 | 5.84 | qfq | 61,120,157 | 382,370,527 | 1.14% |
| 2024-03-15 | 5.69 | 6.28 | 5.68 | 6.14 | 5.78 | qfq | 79,124,407 | 484,438,607 | 7.53% |
| 2024-03-14 | 5.60 | 5.79 | 5.59 | 5.71 | 5.37 | qfq | 29,085,888 | 165,843,959 | 0.88% |
| 2024-03-13 | 5.50 | 5.74 | 5.47 | 5.66 | 5.33 | qfq | 40,778,319 | 229,114,772 | 1.25% |
| 2024-03-12 | 5.85 | 5.89 | 5.50 | 5.59 | 5.26 | qfq | 57,363,496 | 322,798,633 | -4.28% |
| 2024-03-11 | 5.81 | 5.91 | 5.66 | 5.84 | 5.50 | qfq | 55,679,018 | 321,531,420 | 0.52% |
| 2024-03-08 | 5.40 | 5.93 | 5.35 | 5.81 | 5.47 | qfq | 85,365,765 | 481,610,772 | 7.20% |
| 2024-03-07 | 5.10 | 5.63 | 5.09 | 5.42 | 5.10 | qfq | 76,280,227 | 412,474,473 | 5.65% |
| 2024-03-06 | 5.02 | 5.21 | 5.00 | 5.13 | 4.83 | qfq | 31,291,400 | 159,590,859 | 2.19% |
| 2024-03-05 | 4.97 | 5.07 | 4.92 | 5.02 | 4.72 | qfq | 32,933,153 | 164,881,628 | 0.60% |
| 2024-03-04 | 4.83 | 4.99 | 4.79 | 4.99 | 4.70 | qfq | 29,934,453 | 146,500,164 | 2.89% |
| 2024-03-01 | 4.89 | 4.99 | 4.81 | 4.85 | 4.56 | qfq | 24,262,300 | 118,337,403 | -0.82% |
| 2024-02-29 | 4.71 | 4.90 | 4.71 | 4.89 | 4.60 | qfq | 22,640,420 | 108,645,372 | 2.95% |
| 2024-02-28 | 4.83 | 5.02 | 4.74 | 4.75 | 4.47 | qfq | 33,622,638 | 164,492,600 | -1.25% |
| 2024-02-27 | 4.78 | 4.82 | 4.72 | 4.81 | 4.53 | qfq | 24,701,098 | 117,847,817 | 0.63% |
| 2024-02-26 | 4.77 | 4.82 | 4.71 | 4.78 | 4.50 | qfq | 22,836,068 | 109,064,630 | 0.42% |
| 2024-02-23 | 4.76 | 4.82 | 4.70 | 4.76 | 4.48 | qfq | 15,729,900 | 74,652,523 | 0.21% |
| 2024-02-22 | 4.69 | 4.78 | 4.68 | 4.75 | 4.47 | qfq | 11,674,200 | 55,327,244 | 0.85% |
| 2024-02-21 | 4.69 | 4.86 | 4.62 | 4.71 | 4.43 | qfq | 20,877,820 | 99,091,110 | -0.21% |
| 2024-02-20 | 4.71 | 4.74 | 4.57 | 4.72 | 4.44 | qfq | 16,780,700 | 78,594,054 | 0.21% |
| 2024-02-19 | 4.64 | 4.79 | 4.61 | 4.71 | 4.43 | qfq | 29,714,867 | 139,309,998 | 1.73% |
| 2024-02-08 | 4.36 | 4.69 | 4.33 | 4.63 | 4.36 | qfq | 40,502,949 | 183,882,373 | 6.93% |
| 2024-02-07 | 4.16 | 4.38 | 4.14 | 4.33 | 4.08 | qfq | 51,399,127 | 219,004,022 | 3.59% |
| 2024-02-06 | 3.86 | 4.28 | 3.79 | 4.18 | 3.93 | qfq | 56,213,594 | 225,433,422 | 4.24% |
| 2024-02-05 | 4.40 | 4.44 | 4.01 | 4.01 | 3.77 | qfq | 39,802,200 | 164,678,454 | -10.09% |
| 2024-02-02 | 4.62 | 4.69 | 4.30 | 4.46 | 4.20 | qfq | 25,437,079 | 115,346,446 | -3.46% |
| 2024-02-01 | 4.69 | 4.80 | 4.60 | 4.62 | 4.35 | qfq | 21,422,253 | 100,432,824 | -2.53% |
| 2024-01-31 | 4.97 | 5.07 | 4.72 | 4.74 | 4.46 | qfq | 19,470,800 | 94,892,169 | -3.85% |
| 2024-01-30 | 5.00 | 5.06 | 4.91 | 4.93 | 4.64 | qfq | 14,300,800 | 71,292,509 | -1.20% |
| 2024-01-29 | 5.08 | 5.09 | 4.96 | 4.99 | 4.70 | qfq | 15,678,910 | 78,839,097 | -1.96% |
| 2024-01-26 | 5.00 | 5.14 | 4.98 | 5.09 | 4.79 | qfq | 14,838,210 | 75,279,527 | 2.00% |
| 2024-01-25 | 4.71 | 4.99 | 4.71 | 4.99 | 4.70 | qfq | 15,903,546 | 77,596,859 | 5.94% |
| 2024-01-24 | 4.65 | 4.71 | 4.50 | 4.71 | 4.43 | qfq | 15,699,506 | 72,612,411 | 1.95% |
| 2024-01-23 | 4.53 | 4.66 | 4.45 | 4.62 | 4.35 | qfq | 14,345,989 | 65,495,448 | 1.99% |
| 2024-01-22 | 4.88 | 4.90 | 4.50 | 4.53 | 4.26 | qfq | 20,295,900 | 95,082,327 | -7.17% |
| 2024-01-19 | 4.95 | 4.98 | 4.85 | 4.88 | 4.59 | qfq | 12,481,200 | 61,121,488 | -1.41% |
| 2024-01-18 | 5.00 | 5.00 | 4.78 | 4.95 | 4.66 | qfq | 19,199,438 | 93,301,391 | -1.00% |
| 2024-01-17 | 5.11 | 5.11 | 5.00 | 5.00 | 4.71 | qfq | 9,030,600 | 45,578,808 | -2.15% |
| 2024-01-16 | 5.14 | 5.18 | 5.03 | 5.11 | 4.81 | qfq | 10,508,094 | 53,411,314 | -0.39% |
| 2024-01-15 | 5.16 | 5.22 | 5.12 | 5.13 | 4.83 | qfq | 10,608,106 | 54,696,146 | -0.97% |
| 2024-01-12 | 5.08 | 5.24 | 5.08 | 5.18 | 4.87 | qfq | 13,814,551 | 71,659,255 | 1.57% |
| 2024-01-11 | 5.11 | 5.19 | 5.08 | 5.10 | 4.80 | qfq | 10,820,100 | 55,484,090 | -0.58% |
| 2024-01-10 | 5.17 | 5.19 | 5.10 | 5.13 | 4.83 | qfq | 7,942,058 | 40,882,731 | -1.16% |
| 2024-01-09 | 5.16 | 5.21 | 5.10 | 5.19 | 4.88 | qfq | 11,760,361 | 60,783,818 | 0.97% |
| 2024-01-08 | 5.23 | 5.29 | 5.14 | 5.14 | 4.84 | qfq | 14,013,545 | 72,717,536 | -2.65% |
| 2024-01-05 | 5.31 | 5.42 | 5.24 | 5.28 | 4.97 | qfq | 20,284,500 | 108,198,937 | -1.31% |
| 2024-01-04 | 5.31 | 5.42 | 5.29 | 5.35 | 5.03 | qfq | 22,321,146 | 119,081,953 | -0.19% |
| 2024-01-03 | 5.15 | 5.39 | 5.14 | 5.36 | 5.04 | qfq | 28,865,230 | 151,680,799 | 3.47% |
| 2024-01-02 | 5.04 | 5.26 | 5.03 | 5.18 | 4.87 | qfq | 28,433,368 | 147,461,906 | 3.39% |
| 2023-12-29 | 4.94 | 5.05 | 4.93 | 5.01 | 4.71 | qfq | 15,694,400 | 78,720,889 | 1.62% |
| 2023-12-28 | 4.75 | 4.95 | 4.74 | 4.93 | 4.64 | qfq | 23,039,652 | 112,193,509 | 3.57% |
| 2023-12-27 | 4.74 | 4.79 | 4.72 | 4.76 | 4.48 | qfq | 10,218,900 | 48,600,168 | 0.42% |
| 2023-12-26 | 4.81 | 4.86 | 4.74 | 4.74 | 4.46 | qfq | 10,653,600 | 51,019,750 | -1.25% |
| 2023-12-25 | 4.81 | 4.85 | 4.76 | 4.80 | 4.52 | qfq | 13,062,212 | 62,546,777 | -0.21% |
| 2023-12-22 | 4.94 | 4.94 | 4.80 | 4.81 | 4.53 | qfq | 19,285,394 | 93,742,233 | -2.63% |
| 2023-12-21 | 4.98 | 4.98 | 4.85 | 4.94 | 4.65 | qfq | 14,405,831 | 70,856,807 | -0.60% |
| 2023-12-20 | 5.02 | 5.13 | 4.96 | 4.97 | 4.68 | qfq | 15,457,550 | 78,047,110 | -0.80% |
| 2023-12-19 | 5.17 | 5.17 | 4.96 | 5.01 | 4.71 | qfq | 19,017,200 | 95,972,080 | -2.91% |
| 2023-12-18 | 5.27 | 5.29 | 5.15 | 5.16 | 4.86 | qfq | 14,370,151 | 74,885,808 | -2.46% |
| 2023-12-15 | 5.42 | 5.45 | 5.29 | 5.29 | 4.98 | qfq | 19,714,650 | 105,167,212 | -2.04% |
| 2023-12-14 | 5.35 | 5.44 | 5.29 | 5.40 | 5.08 | qfq | 17,946,450 | 96,454,361 | 1.31% |
| 2023-12-13 | 5.35 | 5.43 | 5.33 | 5.33 | 5.02 | qfq | 13,196,884 | 70,827,203 | -0.56% |
| 2023-12-12 | 5.23 | 5.37 | 5.18 | 5.36 | 5.04 | qfq | 22,756,202 | 121,182,484 | 2.88% |
| 2023-12-11 | 5.20 | 5.23 | 5.08 | 5.21 | 4.90 | qfq | 14,084,600 | 72,544,297 | 0.19% |
| 2023-12-08 | 5.17 | 5.25 | 5.16 | 5.20 | 4.89 | qfq | 15,500,575 | 80,779,078 | 0.78% |
| 2023-12-07 | 5.23 | 5.25 | 5.13 | 5.16 | 4.86 | qfq | 17,259,576 | 89,269,198 | -1.53% |
| 2023-12-06 | 5.27 | 5.27 | 5.17 | 5.24 | 4.93 | qfq | 9,725,100 | 50,787,321 | -0.38% |
| 2023-12-05 | 5.33 | 5.33 | 5.25 | 5.26 | 4.95 | qfq | 11,154,876 | 59,012,164 | -1.13% |
| 2023-12-04 | 5.31 | 5.34 | 5.26 | 5.32 | 5.01 | qfq | 12,418,748 | 65,895,100 | 0.76% |
| 2023-12-01 | 5.29 | 5.31 | 5.22 | 5.28 | 4.97 | qfq | 8,093,601 | 42,687,087 | 0.38% |
| 2023-11-30 | 5.28 | 5.32 | 5.24 | 5.26 | 4.95 | qfq | 10,451,650 | 55,141,037 | -0.19% |
| 2023-11-29 | 5.38 | 5.39 | 5.25 | 5.27 | 4.96 | qfq | 15,307,284 | 81,349,283 | -1.68% |
| 2023-11-28 | 5.37 | 5.40 | 5.31 | 5.36 | 5.04 | qfq | 14,855,201 | 79,462,848 | -0.37% |
| 2023-11-27 | 5.34 | 5.43 | 5.30 | 5.38 | 5.06 | qfq | 13,496,312 | 72,450,600 | 0.75% |
| 2023-11-24 | 5.40 | 5.42 | 5.33 | 5.34 | 5.03 | qfq | 9,640,940 | 51,703,685 | -1.11% |
| 2023-11-23 | 5.32 | 5.40 | 5.31 | 5.40 | 5.08 | qfq | 10,432,200 | 55,992,475 | 1.31% |
| 2023-11-22 | 5.41 | 5.43 | 5.33 | 5.33 | 5.02 | qfq | 13,321,800 | 71,721,545 | -1.48% |
| 2023-11-21 | 5.45 | 5.48 | 5.40 | 5.41 | 5.09 | qfq | 16,472,500 | 89,763,954 | -0.73% |
| 2023-11-20 | 5.43 | 5.49 | 5.39 | 5.45 | 5.13 | qfq | 16,210,000 | 88,318,089 | 0.37% |
| 2023-11-17 | 5.40 | 5.45 | 5.39 | 5.43 | 5.11 | qfq | 10,572,779 | 57,325,267 | 0.18% |
| 2023-11-16 | 5.45 | 5.48 | 5.42 | 5.42 | 5.10 | qfq | 13,647,788 | 74,310,858 | -0.73% |
| 2023-11-15 | 5.50 | 5.52 | 5.41 | 5.46 | 5.14 | qfq | 18,172,122 | 99,085,244 | -0.18% |
| 2023-11-14 | 5.45 | 5.59 | 5.43 | 5.47 | 5.15 | qfq | 26,205,584 | 144,037,998 | -0.18% |
| 2023-11-13 | 5.51 | 5.63 | 5.31 | 5.48 | 5.16 | qfq | 39,510,603 | 215,722,784 | 0.55% |
| 2023-11-10 | 5.43 | 5.52 | 5.31 | 5.45 | 5.13 | qfq | 26,175,691 | 141,612,436 | -0.18% |
| 2023-11-09 | 5.47 | 5.52 | 5.36 | 5.46 | 5.14 | qfq | 22,269,810 | 121,486,844 | 0.92% |
| 2023-11-08 | 5.37 | 5.47 | 5.34 | 5.41 | 5.09 | qfq | 17,382,809 | 94,097,059 | 0.56% |
| 2023-11-07 | 5.38 | 5.41 | 5.33 | 5.38 | 5.06 | qfq | 15,326,083 | 82,340,047 | 0.37% |
| 2023-11-06 | 5.35 | 5.38 | 5.30 | 5.36 | 5.04 | qfq | 17,529,420 | 93,735,463 | 0.56% |
| 2023-11-03 | 5.22 | 5.39 | 5.21 | 5.33 | 5.02 | qfq | 18,361,447 | 97,853,516 | 2.11% |
| 2023-11-02 | 5.30 | 5.33 | 5.20 | 5.22 | 4.91 | qfq | 15,742,900 | 82,660,850 | -2.06% |
| 2023-11-01 | 5.32 | 5.35 | 5.24 | 5.33 | 5.02 | qfq | 16,645,610 | 88,045,618 | 0.38% |
| 2023-10-31 | 5.47 | 5.47 | 5.27 | 5.31 | 5.00 | qfq | 19,601,158 | 104,619,348 | -2.75% |
| 2023-10-30 | 5.43 | 5.55 | 5.39 | 5.46 | 5.14 | qfq | 25,178,284 | 137,775,032 | 0.18% |
| 2023-10-27 | 5.43 | 5.54 | 5.41 | 5.45 | 5.13 | qfq | 20,974,446 | 114,836,686 | -0.18% |
| 2023-10-26 | 5.22 | 5.48 | 5.18 | 5.46 | 5.14 | qfq | 24,970,192 | 133,782,821 | 4.20% |
| 2023-10-25 | 5.32 | 5.35 | 5.22 | 5.24 | 4.93 | qfq | 16,666,966 | 87,974,652 | -0.57% |
| 2023-10-24 | 5.27 | 5.35 | 5.23 | 5.27 | 4.96 | qfq | 15,173,728 | 80,285,208 | 0.00% |
| 2023-10-23 | 5.41 | 5.44 | 5.23 | 5.27 | 4.96 | qfq | 15,666,327 | 83,224,868 | -3.48% |
| 2023-10-20 | 5.41 | 5.53 | 5.38 | 5.46 | 5.14 | qfq | 9,172,328 | 50,197,381 | 0.37% |
| 2023-10-19 | 5.45 | 5.55 | 5.41 | 5.44 | 5.12 | qfq | 10,353,020 | 56,788,659 | -0.55% |
| 2023-10-18 | 5.57 | 5.58 | 5.46 | 5.47 | 5.15 | qfq | 12,758,700 | 70,240,948 | -2.15% |
| 2023-10-17 | 5.62 | 5.68 | 5.56 | 5.59 | 5.26 | qfq | 9,551,245 | 53,477,980 | -0.53% |
| 2023-10-16 | 5.65 | 5.65 | 5.56 | 5.62 | 5.29 | qfq | 10,934,002 | 61,165,666 | 0.00% |
| 2023-10-13 | 5.64 | 5.73 | 5.60 | 5.62 | 5.29 | qfq | 12,758,162 | 72,095,783 | -0.35% |
| 2023-10-12 | 5.57 | 5.66 | 5.57 | 5.64 | 5.31 | qfq | 16,242,389 | 91,276,447 | 1.44% |
| 2023-10-11 | 5.65 | 5.69 | 5.53 | 5.56 | 5.23 | qfq | 26,874,870 | 150,482,311 | -1.59% |
| 2023-10-10 | 5.75 | 5.78 | 5.61 | 5.65 | 5.32 | qfq | 16,133,300 | 91,401,081 | -1.91% |
| 2023-10-09 | 5.70 | 5.79 | 5.68 | 5.76 | 5.42 | qfq | 14,320,156 | 82,400,596 | 1.05% |
| 2023-09-28 | 5.73 | 5.79 | 5.68 | 5.70 | 5.36 | qfq | 12,964,056 | 74,216,178 | -0.35% |
| 2023-09-27 | 5.82 | 5.85 | 5.71 | 5.72 | 5.38 | qfq | 11,949,364 | 69,009,819 | -1.21% |
| 2023-09-26 | 5.77 | 5.84 | 5.73 | 5.79 | 5.45 | qfq | 9,553,931 | 55,340,309 | 0.52% |
| 2023-09-25 | 5.86 | 5.88 | 5.72 | 5.76 | 5.42 | qfq | 13,746,684 | 79,348,008 | -2.21% |
| 2023-09-22 | 5.83 | 5.92 | 5.82 | 5.89 | 5.54 | qfq | 13,052,681 | 76,581,319 | 0.34% |
| 2023-09-21 | 5.87 | 5.97 | 5.85 | 5.87 | 5.52 | qfq | 9,027,500 | 53,270,420 | -0.68% |
| 2023-09-20 | 6.03 | 6.03 | 5.90 | 5.91 | 5.56 | qfq | 12,728,878 | 75,574,925 | -1.99% |
| 2023-09-19 | 5.99 | 6.08 | 5.92 | 6.03 | 5.67 | qfq | 15,206,500 | 91,494,431 | 0.50% |
| 2023-09-18 | 5.91 | 6.02 | 5.91 | 6.00 | 5.65 | qfq | 12,885,414 | 76,988,185 | 0.67% |
| 2023-09-15 | 6.12 | 6.17 | 5.95 | 5.96 | 5.61 | qfq | 25,389,387 | 153,111,898 | -3.25% |
| 2023-09-14 | 6.02 | 6.19 | 6.00 | 6.16 | 5.80 | qfq | 36,757,871 | 225,193,008 | 1.82% |
| 2023-09-13 | 6.02 | 6.14 | 6.00 | 6.05 | 5.69 | qfq | 23,455,646 | 142,254,421 | 0.33% |
| 2023-09-12 | 6.03 | 6.29 | 6.00 | 6.03 | 5.67 | qfq | 32,002,204 | 195,215,314 | 1.17% |
| 2023-09-11 | 5.92 | 5.98 | 5.87 | 5.96 | 5.61 | qfq | 18,560,383 | 110,102,088 | -0.17% |
| 2023-09-08 | 5.74 | 6.11 | 5.68 | 5.97 | 5.62 | qfq | 33,216,278 | 196,277,527 | 2.40% |
| 2023-09-07 | 6.15 | 6.16 | 5.82 | 5.83 | 5.49 | qfq | 36,091,832 | 214,061,766 | -5.36% |
| 2023-09-06 | 6.23 | 6.39 | 6.12 | 6.16 | 5.80 | qfq | 43,691,571 | 270,297,856 | -3.60% |
| 2023-09-05 | 6.09 | 6.68 | 6.08 | 6.39 | 6.01 | qfq | 78,971,459 | 504,393,487 | 5.27% |
| 2023-09-04 | 6.01 | 6.07 | 5.86 | 6.07 | 5.71 | qfq | 24,594,987 | 147,510,128 | 1.51% |
| 2023-09-01 | 5.96 | 6.03 | 5.94 | 5.98 | 5.63 | qfq | 12,228,000 | 73,136,260 | -0.33% |
| 2023-08-31 | 5.99 | 6.09 | 5.94 | 6.00 | 5.65 | qfq | 16,961,567 | 101,968,525 | 0.17% |
| 2023-08-30 | 6.18 | 6.24 | 5.95 | 5.99 | 5.64 | qfq | 25,886,381 | 156,388,024 | -3.23% |
| 2023-08-29 | 6.15 | 6.22 | 6.08 | 6.19 | 5.83 | qfq | 14,654,739 | 90,149,557 | 1.31% |
| 2023-08-28 | 6.31 | 6.37 | 6.10 | 6.11 | 5.75 | qfq | 19,605,300 | 121,879,587 | 0.49% |
| 2023-08-25 | 6.26 | 6.33 | 6.04 | 6.08 | 5.72 | qfq | 18,029,435 | 111,228,082 | -2.09% |
| 2023-08-24 | 6.15 | 6.27 | 6.13 | 6.21 | 5.84 | qfq | 12,653,994 | 78,404,893 | 0.81% |
| 2023-08-23 | 6.30 | 6.32 | 6.15 | 6.16 | 5.80 | qfq | 13,830,110 | 86,005,429 | -2.53% |
| 2023-08-22 | 6.29 | 6.35 | 6.18 | 6.32 | 5.95 | qfq | 13,078,869 | 81,961,753 | 0.80% |
| 2023-08-21 | 6.39 | 6.45 | 6.26 | 6.27 | 5.90 | qfq | 11,582,100 | 73,381,396 | -2.18% |
| 2023-08-18 | 6.42 | 6.48 | 6.39 | 6.41 | 6.03 | qfq | 10,825,876 | 69,645,563 | -0.16% |
| 2023-08-17 | 6.40 | 6.45 | 6.30 | 6.42 | 6.04 | qfq | 10,136,210 | 64,628,848 | 1.10% |
| 2023-08-16 | 6.35 | 6.44 | 6.32 | 6.35 | 5.98 | qfq | 9,478,162 | 60,418,925 | -0.94% |
| 2023-08-15 | 6.43 | 6.55 | 6.37 | 6.41 | 6.03 | qfq | 11,701,690 | 75,638,685 | -0.62% |
| 2023-08-14 | 6.28 | 6.45 | 6.22 | 6.45 | 6.07 | qfq | 12,131,110 | 77,230,436 | 1.74% |
| 2023-08-11 | 6.47 | 6.48 | 6.33 | 6.34 | 5.97 | qfq | 11,592,798 | 73,910,560 | -2.01% |
| 2023-08-10 | 6.43 | 6.48 | 6.40 | 6.47 | 6.09 | qfq | 12,198,048 | 78,655,659 | 0.62% |
| 2023-08-09 | 6.65 | 6.65 | 6.30 | 6.43 | 6.05 | qfq | 34,792,622 | 223,224,387 | -2.72% |
| 2023-08-08 | 6.93 | 6.98 | 6.60 | 6.61 | 6.22 | qfq | 26,935,765 | 181,677,031 | -4.62% |
| 2023-08-07 | 6.92 | 6.96 | 6.80 | 6.93 | 6.52 | qfq | 14,991,591 | 103,259,386 | 0.00% |
| 2023-08-04 | 7.10 | 7.20 | 6.92 | 6.93 | 6.52 | qfq | 26,304,677 | 184,682,833 | -3.21% |
| 2023-08-03 | 7.12 | 7.25 | 7.03 | 7.16 | 6.74 | qfq | 18,681,645 | 133,796,368 | 0.42% |
| 2023-08-02 | 7.22 | 7.25 | 7.10 | 7.13 | 6.71 | qfq | 23,558,321 | 168,507,435 | -2.86% |
| 2023-08-01 | 7.00 | 7.36 | 6.97 | 7.34 | 6.91 | qfq | 44,701,536 | 323,328,483 | 4.11% |
| 2023-07-31 | 6.86 | 7.13 | 6.82 | 7.05 | 6.63 | qfq | 26,335,226 | 183,883,163 | 1.44% |
| 2023-07-28 | 7.06 | 7.06 | 6.84 | 6.95 | 6.54 | qfq | 20,768,576 | 143,507,170 | -1.42% |
| 2023-07-27 | 6.85 | 7.14 | 6.81 | 7.05 | 6.63 | qfq | 34,398,606 | 241,369,464 | 3.07% |
| 2023-07-26 | 6.85 | 6.96 | 6.82 | 6.84 | 6.44 | qfq | 16,232,813 | 111,451,988 | -0.73% |
| 2023-07-25 | 7.00 | 7.00 | 6.80 | 6.89 | 6.48 | qfq | 21,233,728 | 145,705,410 | -1.15% |
| 2023-07-24 | 6.84 | 7.09 | 6.76 | 6.97 | 6.56 | qfq | 24,106,066 | 167,426,786 | 0.72% |
| 2023-07-21 | 6.76 | 6.92 | 6.73 | 6.92 | 6.51 | qfq | 21,115,026 | 144,415,270 | 2.06% |
| 2023-07-20 | 6.86 | 6.89 | 6.76 | 6.78 | 6.38 | qfq | 14,517,461 | 98,948,614 | -1.17% |
| 2023-07-19 | 6.90 | 6.92 | 6.75 | 6.86 | 6.46 | qfq | 24,804,535 | 169,173,132 | -0.58% |
| 2023-07-18 | 7.13 | 7.16 | 6.87 | 6.90 | 6.49 | qfq | 34,407,823 | 239,110,625 | -4.17% |