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
仁和药业000650.SZ
最近收盘价5.412026-07-17
最近交易日2026-07-17
成交量（股）35,698,735
成交额（元）196,014,511
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-17 | cash_dividend | 0.1518153 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.2 | — | — | — | 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 | 5.53 | 5.60 | 5.40 | 5.41 | 5.41 | qfq | 35,698,735 | 196,014,511 | -4.42% |
| 2026-07-16 | 5.56 | 5.71 | 5.54 | 5.66 | 5.51 | qfq | 30,006,874 | 169,046,841 | 1.07% |
| 2026-07-15 | 5.42 | 5.63 | 5.40 | 5.60 | 5.45 | qfq | 28,018,962 | 156,054,221 | 2.75% |
| 2026-07-14 | 5.38 | 5.51 | 5.32 | 5.45 | 5.31 | qfq | 25,724,570 | 140,483,975 | 1.49% |
| 2026-07-13 | 5.30 | 5.43 | 5.28 | 5.37 | 5.23 | qfq | 29,344,975 | 157,656,638 | 2.09% |
| 2026-07-10 | 5.22 | 5.34 | 5.15 | 5.26 | 5.12 | qfq | 17,241,642 | 90,469,831 | 0.77% |
| 2026-07-09 | 5.25 | 5.34 | 5.18 | 5.22 | 5.08 | qfq | 16,500,850 | 86,359,719 | -1.14% |
| 2026-07-08 | 5.24 | 5.35 | 5.18 | 5.28 | 5.14 | qfq | 17,917,125 | 94,609,651 | 0.76% |
| 2026-07-07 | 5.41 | 5.41 | 5.22 | 5.24 | 5.10 | qfq | 16,941,100 | 89,451,581 | -3.14% |
| 2026-07-06 | 5.35 | 5.47 | 5.30 | 5.41 | 5.27 | qfq | 23,925,000 | 129,418,538 | 0.74% |
| 2026-07-03 | 5.28 | 5.38 | 5.24 | 5.37 | 5.23 | qfq | 28,281,543 | 150,510,699 | 2.48% |
| 2026-07-02 | 5.16 | 5.28 | 5.15 | 5.24 | 5.10 | qfq | 16,844,985 | 88,005,581 | 1.16% |
| 2026-07-01 | 5.05 | 5.19 | 5.02 | 5.18 | 5.04 | qfq | 16,764,099 | 85,869,178 | 1.77% |
| 2026-06-30 | 5.05 | 5.13 | 4.96 | 5.09 | 4.96 | qfq | 21,703,692 | 109,337,516 | 0.20% |
| 2026-06-29 | 4.98 | 5.12 | 4.85 | 5.08 | 4.95 | qfq | 20,694,787 | 103,630,977 | 1.80% |
| 2026-06-26 | 5.11 | 5.15 | 4.98 | 4.99 | 4.86 | qfq | 16,934,625 | 85,172,455 | -2.73% |
| 2026-06-25 | 5.16 | 5.18 | 5.05 | 5.13 | 4.99 | qfq | 11,127,066 | 56,841,194 | -0.97% |
| 2026-06-24 | 5.31 | 5.32 | 5.17 | 5.18 | 5.04 | qfq | 13,014,247 | 68,072,894 | -1.71% |
| 2026-06-23 | 5.13 | 5.33 | 5.12 | 5.27 | 5.13 | qfq | 17,292,400 | 91,182,634 | 2.33% |
| 2026-06-22 | 5.14 | 5.23 | 5.01 | 5.15 | 5.01 | qfq | 15,703,503 | 79,849,397 | 0.39% |
| 2026-06-18 | 5.16 | 5.19 | 5.10 | 5.13 | 4.99 | qfq | 10,788,700 | 55,390,690 | -0.97% |
| 2026-06-17 | 5.27 | 5.27 | 5.16 | 5.18 | 5.04 | qfq | 10,140,083 | 52,630,084 | -1.52% |
| 2026-06-16 | 5.31 | 5.32 | 5.23 | 5.26 | 5.12 | qfq | 9,445,439 | 49,681,786 | -1.31% |
| 2026-06-15 | 5.30 | 5.35 | 5.27 | 5.33 | 5.19 | qfq | 12,618,900 | 67,006,313 | 0.57% |
| 2026-06-12 | 5.16 | 5.31 | 5.14 | 5.30 | 5.16 | qfq | 14,689,035 | 76,814,328 | 3.31% |
| 2026-06-11 | 5.22 | 5.25 | 5.12 | 5.13 | 4.99 | qfq | 10,848,000 | 55,954,492 | -1.72% |
| 2026-06-10 | 5.18 | 5.23 | 5.15 | 5.22 | 5.08 | qfq | 10,944,118 | 56,786,413 | 0.58% |
| 2026-06-09 | 5.21 | 5.23 | 5.18 | 5.19 | 5.05 | qfq | 8,171,724 | 42,447,762 | -0.38% |
| 2026-06-08 | 5.26 | 5.29 | 5.15 | 5.21 | 5.07 | qfq | 13,399,800 | 69,809,090 | -1.33% |
| 2026-06-05 | 5.27 | 5.33 | 5.26 | 5.28 | 5.14 | qfq | 8,390,825 | 44,428,440 | 0.19% |
| 2026-06-04 | 5.33 | 5.37 | 5.25 | 5.27 | 5.13 | qfq | 9,784,014 | 51,776,587 | -1.13% |
| 2026-06-03 | 5.38 | 5.40 | 5.26 | 5.33 | 5.19 | qfq | 13,312,875 | 70,853,963 | -0.93% |
| 2026-06-02 | 5.42 | 5.44 | 5.37 | 5.38 | 5.24 | qfq | 10,409,169 | 56,297,465 | -0.92% |
| 2026-06-01 | 5.37 | 5.44 | 5.31 | 5.43 | 5.29 | qfq | 14,656,365 | 78,801,506 | 1.50% |
| 2026-05-29 | 5.27 | 5.36 | 5.25 | 5.35 | 5.21 | qfq | 14,415,706 | 76,596,856 | 2.10% |
| 2026-05-28 | 5.34 | 5.37 | 5.23 | 5.24 | 5.10 | qfq | 14,536,952 | 76,869,850 | -1.69% |
| 2026-05-27 | 5.40 | 5.41 | 5.30 | 5.33 | 5.19 | qfq | 13,378,621 | 71,462,605 | -1.48% |
| 2026-05-26 | 5.42 | 5.43 | 5.37 | 5.41 | 5.27 | qfq | 8,704,614 | 46,926,317 | 0.00% |
| 2026-05-25 | 5.38 | 5.43 | 5.36 | 5.41 | 5.27 | qfq | 9,360,500 | 50,529,069 | 0.56% |
| 2026-05-22 | 5.42 | 5.44 | 5.37 | 5.38 | 5.24 | qfq | 11,065,700 | 59,735,228 | -0.55% |
| 2026-05-21 | 5.48 | 5.52 | 5.40 | 5.41 | 5.27 | qfq | 11,707,453 | 63,920,405 | -1.28% |
| 2026-05-20 | 5.55 | 5.56 | 5.46 | 5.48 | 5.33 | qfq | 10,343,000 | 56,712,919 | -1.62% |
| 2026-05-19 | 5.54 | 5.57 | 5.53 | 5.57 | 5.42 | qfq | 8,446,632 | 46,884,343 | 0.91% |
| 2026-05-18 | 5.56 | 5.57 | 5.49 | 5.52 | 5.37 | qfq | 12,071,591 | 66,598,255 | -0.90% |
| 2026-05-15 | 5.60 | 5.63 | 5.54 | 5.57 | 5.42 | qfq | 12,943,973 | 72,209,949 | -0.71% |
| 2026-05-14 | 5.67 | 5.69 | 5.60 | 5.61 | 5.46 | qfq | 13,205,350 | 74,346,281 | -1.06% |
| 2026-05-13 | 5.68 | 5.72 | 5.65 | 5.67 | 5.52 | qfq | 12,794,728 | 72,541,337 | -0.35% |
| 2026-05-12 | 5.75 | 5.76 | 5.69 | 5.69 | 5.54 | qfq | 14,205,401 | 81,312,765 | -1.22% |
| 2026-05-11 | 5.73 | 5.78 | 5.68 | 5.76 | 5.61 | qfq | 18,367,230 | 105,252,941 | 0.88% |
| 2026-05-08 | 5.70 | 5.74 | 5.69 | 5.71 | 5.56 | qfq | 12,835,721 | 73,334,352 | 0.35% |
| 2026-05-07 | 5.70 | 5.72 | 5.67 | 5.69 | 5.54 | qfq | 14,525,925 | 82,672,433 | 0.00% |
| 2026-05-06 | 5.70 | 5.74 | 5.68 | 5.69 | 5.54 | qfq | 14,518,289 | 82,753,772 | 0.00% |
| 2026-04-30 | 5.70 | 5.74 | 5.68 | 5.69 | 5.54 | qfq | 10,875,758 | 62,037,932 | -0.18% |
| 2026-04-29 | 5.66 | 5.73 | 5.65 | 5.70 | 5.55 | qfq | 15,322,104 | 87,254,275 | -0.35% |
| 2026-04-28 | 5.66 | 5.78 | 5.62 | 5.72 | 5.57 | qfq | 29,036,359 | 166,157,667 | 2.88% |
| 2026-04-27 | 5.54 | 5.57 | 5.51 | 5.56 | 5.41 | qfq | 15,456,345 | 85,624,082 | 0.18% |
| 2026-04-24 | 5.66 | 5.69 | 5.50 | 5.55 | 5.40 | qfq | 24,009,984 | 133,172,126 | -2.80% |
| 2026-04-23 | 5.72 | 5.74 | 5.67 | 5.71 | 5.56 | qfq | 10,944,138 | 62,467,591 | -0.52% |
| 2026-04-22 | 5.73 | 5.76 | 5.71 | 5.74 | 5.59 | qfq | 8,423,350 | 48,279,651 | -0.17% |
| 2026-04-21 | 5.77 | 5.82 | 5.73 | 5.75 | 5.60 | qfq | 10,498,164 | 60,439,160 | -0.35% |
| 2026-04-20 | 5.78 | 5.81 | 5.76 | 5.77 | 5.62 | qfq | 10,956,050 | 63,306,779 | -0.52% |
| 2026-04-17 | 5.87 | 5.88 | 5.78 | 5.80 | 5.65 | qfq | 12,526,300 | 72,822,573 | -1.53% |
| 2026-04-16 | 5.92 | 5.92 | 5.86 | 5.89 | 5.73 | qfq | 11,176,657 | 65,800,154 | -0.34% |
| 2026-04-15 | 5.85 | 5.94 | 5.81 | 5.91 | 5.75 | qfq | 20,857,136 | 122,919,013 | 1.37% |
| 2026-04-14 | 5.86 | 5.87 | 5.74 | 5.83 | 5.68 | qfq | 17,631,926 | 102,167,897 | -0.17% |
| 2026-04-13 | 5.87 | 5.88 | 5.82 | 5.84 | 5.69 | qfq | 13,166,535 | 77,006,661 | -0.34% |
| 2026-04-10 | 5.86 | 5.94 | 5.84 | 5.86 | 5.70 | qfq | 15,082,000 | 88,811,656 | 0.00% |
| 2026-04-09 | 5.88 | 5.98 | 5.86 | 5.86 | 5.70 | qfq | 17,626,700 | 104,088,810 | -1.01% |
| 2026-04-08 | 5.90 | 5.95 | 5.87 | 5.92 | 5.76 | qfq | 22,874,625 | 135,177,491 | 1.20% |
| 2026-04-07 | 5.83 | 5.91 | 5.74 | 5.85 | 5.69 | qfq | 16,358,100 | 95,511,421 | 0.34% |
| 2026-04-03 | 5.86 | 5.93 | 5.82 | 5.83 | 5.68 | qfq | 25,442,726 | 149,315,342 | -1.02% |
| 2026-04-02 | 5.87 | 5.93 | 5.85 | 5.89 | 5.73 | qfq | 23,662,225 | 139,466,438 | 0.51% |
| 2026-04-01 | 5.79 | 5.87 | 5.74 | 5.86 | 5.70 | qfq | 20,276,200 | 117,874,769 | 2.09% |
| 2026-03-31 | 5.74 | 5.81 | 5.70 | 5.74 | 5.59 | qfq | 15,627,123 | 90,149,785 | 0.00% |
| 2026-03-30 | 5.65 | 5.77 | 5.64 | 5.74 | 5.59 | qfq | 16,938,719 | 97,079,006 | 0.70% |
| 2026-03-27 | 5.54 | 5.71 | 5.52 | 5.70 | 5.55 | qfq | 17,368,151 | 98,055,541 | 2.33% |
| 2026-03-26 | 5.58 | 5.66 | 5.55 | 5.57 | 5.42 | qfq | 13,914,300 | 77,931,786 | -0.36% |
| 2026-03-25 | 5.50 | 5.60 | 5.49 | 5.59 | 5.44 | qfq | 14,796,936 | 82,362,418 | 1.82% |
| 2026-03-24 | 5.44 | 5.50 | 5.36 | 5.49 | 5.34 | qfq | 16,039,418 | 87,171,497 | 2.81% |
| 2026-03-23 | 5.60 | 5.60 | 5.31 | 5.34 | 5.20 | qfq | 31,717,488 | 172,385,323 | -5.65% |
| 2026-03-20 | 5.76 | 5.80 | 5.66 | 5.66 | 5.51 | qfq | 17,813,651 | 101,712,310 | -1.57% |
| 2026-03-19 | 5.84 | 5.88 | 5.74 | 5.75 | 5.60 | qfq | 16,778,600 | 97,253,696 | -2.38% |
| 2026-03-18 | 5.89 | 5.91 | 5.82 | 5.89 | 5.73 | qfq | 15,156,325 | 88,767,243 | 0.00% |
| 2026-03-17 | 5.94 | 5.98 | 5.87 | 5.89 | 5.73 | qfq | 16,212,725 | 96,219,150 | -0.67% |
| 2026-03-16 | 5.92 | 5.94 | 5.87 | 5.93 | 5.77 | qfq | 14,131,856 | 83,490,928 | 0.17% |
| 2026-03-13 | 5.92 | 5.95 | 5.89 | 5.92 | 5.76 | qfq | 20,033,481 | 118,708,978 | 0.17% |
| 2026-03-12 | 5.90 | 5.93 | 5.87 | 5.91 | 5.75 | qfq | 15,197,164 | 89,725,598 | 0.00% |
| 2026-03-11 | 5.91 | 5.91 | 5.86 | 5.91 | 5.75 | qfq | 12,980,917 | 76,374,275 | 0.00% |
| 2026-03-10 | 5.90 | 5.93 | 5.88 | 5.91 | 5.75 | qfq | 13,348,137 | 78,827,234 | 0.51% |
| 2026-03-09 | 5.86 | 5.91 | 5.82 | 5.88 | 5.72 | qfq | 16,188,232 | 95,065,962 | -0.51% |
| 2026-03-06 | 5.75 | 5.92 | 5.73 | 5.91 | 5.75 | qfq | 21,934,366 | 128,353,176 | 2.60% |
| 2026-03-05 | 5.80 | 5.82 | 5.74 | 5.76 | 5.61 | qfq | 15,225,752 | 87,950,884 | 0.70% |
| 2026-03-04 | 5.79 | 5.84 | 5.71 | 5.72 | 5.57 | qfq | 20,119,500 | 116,034,385 | -2.05% |
| 2026-03-03 | 5.93 | 5.96 | 5.82 | 5.84 | 5.69 | qfq | 24,674,462 | 145,070,018 | -1.35% |
| 2026-03-02 | 5.96 | 5.98 | 5.88 | 5.92 | 5.76 | qfq | 20,453,802 | 121,328,898 | -1.66% |
| 2026-02-27 | 5.96 | 6.02 | 5.94 | 6.02 | 5.86 | qfq | 21,232,960 | 127,065,237 | 1.52% |
| 2026-02-26 | 5.94 | 5.96 | 5.91 | 5.93 | 5.77 | qfq | 12,872,475 | 76,351,547 | 0.00% |
| 2026-02-25 | 5.91 | 5.98 | 5.89 | 5.93 | 5.77 | qfq | 16,609,233 | 98,801,506 | 0.51% |
| 2026-02-24 | 5.88 | 5.92 | 5.86 | 5.90 | 5.74 | qfq | 12,079,964 | 71,203,531 | 1.03% |
| 2026-02-13 | 5.88 | 5.90 | 5.83 | 5.84 | 5.69 | qfq | 12,590,900 | 73,936,834 | -0.85% |
| 2026-02-12 | 5.94 | 5.96 | 5.88 | 5.89 | 5.73 | qfq | 19,642,817 | 116,005,703 | -1.01% |
| 2026-02-11 | 5.96 | 5.98 | 5.94 | 5.95 | 5.79 | qfq | 10,884,700 | 64,865,781 | -0.17% |
| 2026-02-10 | 5.97 | 6.00 | 5.94 | 5.96 | 5.80 | qfq | 14,249,970 | 85,075,085 | -0.33% |
| 2026-02-09 | 5.98 | 6.00 | 5.94 | 5.98 | 5.82 | qfq | 21,646,943 | 129,242,946 | 0.50% |
| 2026-02-06 | 6.08 | 6.14 | 5.95 | 5.95 | 5.79 | qfq | 37,134,618 | 224,181,794 | 0.00% |
| 2026-02-05 | 5.95 | 5.98 | 5.92 | 5.95 | 5.79 | qfq | 15,408,603 | 91,674,403 | -0.34% |
| 2026-02-04 | 5.92 | 5.98 | 5.88 | 5.97 | 5.81 | qfq | 17,990,480 | 106,704,066 | 0.84% |
| 2026-02-03 | 5.90 | 5.93 | 5.86 | 5.92 | 5.76 | qfq | 19,402,184 | 114,466,039 | 1.37% |
| 2026-02-02 | 5.95 | 6.01 | 5.83 | 5.84 | 5.69 | qfq | 24,374,978 | 144,662,243 | -2.50% |
| 2026-01-30 | 6.03 | 6.08 | 5.94 | 5.99 | 5.83 | qfq | 27,365,500 | 164,163,387 | -0.99% |
| 2026-01-29 | 6.05 | 6.09 | 5.98 | 6.05 | 5.89 | qfq | 24,293,337 | 146,719,076 | -0.33% |
| 2026-01-28 | 6.11 | 6.12 | 6.06 | 6.07 | 5.91 | qfq | 25,241,688 | 153,532,785 | -0.98% |
| 2026-01-27 | 6.22 | 6.22 | 6.05 | 6.13 | 5.97 | qfq | 34,185,468 | 208,637,591 | -1.45% |
| 2026-01-26 | 6.15 | 6.26 | 6.14 | 6.22 | 6.06 | qfq | 45,307,274 | 280,836,849 | 0.97% |
| 2026-01-23 | 6.12 | 6.18 | 6.11 | 6.16 | 6.00 | qfq | 34,592,301 | 212,835,589 | 1.15% |
| 2026-01-22 | 6.08 | 6.11 | 6.06 | 6.09 | 5.93 | qfq | 18,122,875 | 110,247,794 | 0.16% |
| 2026-01-21 | 6.10 | 6.12 | 6.05 | 6.08 | 5.92 | qfq | 23,620,630 | 143,708,327 | -0.65% |
| 2026-01-20 | 6.10 | 6.13 | 6.07 | 6.12 | 5.96 | qfq | 21,382,293 | 130,482,139 | 0.16% |
| 2026-01-19 | 6.06 | 6.13 | 6.02 | 6.11 | 5.95 | qfq | 21,917,176 | 133,604,808 | 0.33% |
| 2026-01-16 | 6.22 | 6.25 | 6.08 | 6.09 | 5.93 | qfq | 36,319,996 | 222,666,651 | -1.77% |
| 2026-01-15 | 6.32 | 6.32 | 6.17 | 6.20 | 6.04 | qfq | 41,034,000 | 255,310,035 | -1.90% |
| 2026-01-14 | 6.14 | 6.41 | 6.12 | 6.32 | 6.15 | qfq | 92,507,634 | 579,446,081 | 3.10% |
| 2026-01-13 | 6.24 | 6.25 | 6.11 | 6.13 | 5.97 | qfq | 50,630,560 | 312,797,863 | -0.81% |
| 2026-01-12 | 6.06 | 6.28 | 6.00 | 6.18 | 6.02 | qfq | 76,436,510 | 468,505,768 | 2.15% |
| 2026-01-09 | 6.01 | 6.07 | 5.97 | 6.05 | 5.89 | qfq | 55,180,436 | 332,015,679 | 0.33% |
| 2026-01-08 | 6.06 | 6.13 | 6.03 | 6.03 | 5.87 | qfq | 50,895,840 | 309,093,233 | -0.33% |
| 2026-01-07 | 6.19 | 6.19 | 6.02 | 6.05 | 5.89 | qfq | 58,859,423 | 358,414,583 | -3.20% |
| 2026-01-06 | 6.12 | 6.25 | 6.01 | 6.25 | 6.08 | qfq | 102,409,676 | 624,735,233 | 2.29% |
| 2026-01-05 | 5.75 | 6.13 | 5.74 | 6.11 | 5.95 | qfq | 124,613,659 | 744,606,545 | 8.14% |
| 2025-12-31 | 5.68 | 5.69 | 5.64 | 5.65 | 5.50 | qfq | 13,848,626 | 78,414,567 | -0.35% |
| 2025-12-30 | 5.71 | 5.73 | 5.65 | 5.67 | 5.52 | qfq | 14,571,080 | 82,734,198 | -0.53% |
| 2025-12-29 | 5.77 | 5.78 | 5.69 | 5.70 | 5.55 | qfq | 17,792,800 | 101,816,266 | -1.38% |
| 2025-12-26 | 5.79 | 5.82 | 5.77 | 5.78 | 5.63 | qfq | 10,828,300 | 62,739,544 | -0.34% |
| 2025-12-25 | 5.80 | 5.81 | 5.75 | 5.80 | 5.65 | qfq | 12,173,200 | 70,407,760 | 0.17% |
| 2025-12-24 | 5.76 | 5.80 | 5.74 | 5.79 | 5.64 | qfq | 7,655,100 | 44,252,803 | 0.52% |
| 2025-12-23 | 5.82 | 5.85 | 5.75 | 5.76 | 5.61 | qfq | 11,515,500 | 66,699,788 | -1.20% |
| 2025-12-22 | 5.85 | 5.88 | 5.82 | 5.83 | 5.68 | qfq | 12,053,666 | 70,509,298 | -0.68% |
| 2025-12-19 | 5.83 | 5.88 | 5.81 | 5.87 | 5.71 | qfq | 12,370,614 | 72,531,715 | 0.86% |
| 2025-12-18 | 5.76 | 5.85 | 5.76 | 5.82 | 5.67 | qfq | 9,436,300 | 54,919,650 | 0.69% |
| 2025-12-17 | 5.72 | 5.79 | 5.70 | 5.78 | 5.63 | qfq | 10,606,894 | 60,909,646 | 0.87% |
| 2025-12-16 | 5.82 | 5.83 | 5.73 | 5.73 | 5.58 | qfq | 13,761,466 | 79,196,005 | -1.72% |
| 2025-12-15 | 5.81 | 5.85 | 5.80 | 5.83 | 5.68 | qfq | 12,665,294 | 73,769,743 | -0.17% |
| 2025-12-12 | 5.82 | 5.88 | 5.80 | 5.84 | 5.69 | qfq | 20,369,250 | 118,896,754 | 0.17% |
| 2025-12-11 | 5.93 | 5.93 | 5.81 | 5.83 | 5.68 | qfq | 19,119,550 | 111,980,473 | -1.52% |
| 2025-12-10 | 5.92 | 5.94 | 5.88 | 5.92 | 5.76 | qfq | 14,106,158 | 83,289,687 | 0.00% |
| 2025-12-09 | 5.99 | 6.00 | 5.92 | 5.92 | 5.76 | qfq | 11,268,486 | 67,095,265 | -1.17% |
| 2025-12-08 | 6.06 | 6.08 | 5.99 | 5.99 | 5.83 | qfq | 13,646,784 | 82,107,467 | -0.99% |
| 2025-12-05 | 6.01 | 6.06 | 5.96 | 6.05 | 5.89 | qfq | 14,216,423 | 85,493,745 | 0.50% |
| 2025-12-04 | 6.04 | 6.06 | 5.96 | 6.02 | 5.86 | qfq | 13,520,095 | 81,297,308 | -0.33% |
| 2025-12-03 | 5.99 | 6.05 | 5.96 | 6.04 | 5.88 | qfq | 15,911,150 | 95,665,490 | 0.83% |
| 2025-12-02 | 6.00 | 6.00 | 5.93 | 5.99 | 5.83 | qfq | 13,321,913 | 79,519,086 | -0.17% |
| 2025-12-01 | 5.96 | 6.01 | 5.96 | 6.00 | 5.84 | qfq | 12,307,650 | 73,719,652 | 0.50% |
| 2025-11-28 | 5.97 | 5.97 | 5.92 | 5.97 | 5.81 | qfq | 11,674,688 | 69,421,527 | 0.00% |
| 2025-11-27 | 6.01 | 6.01 | 5.93 | 5.97 | 5.81 | qfq | 15,581,511 | 92,919,369 | -0.50% |
| 2025-11-26 | 5.95 | 6.09 | 5.94 | 6.00 | 5.84 | qfq | 24,064,197 | 145,124,158 | 1.18% |
| 2025-11-25 | 5.95 | 5.98 | 5.92 | 5.93 | 5.77 | qfq | 15,598,846 | 92,825,162 | 0.17% |
| 2025-11-24 | 5.90 | 5.96 | 5.89 | 5.92 | 5.76 | qfq | 12,023,873 | 71,141,623 | 0.85% |
| 2025-11-21 | 6.03 | 6.07 | 5.86 | 5.87 | 5.71 | qfq | 26,246,300 | 155,685,015 | -2.98% |
| 2025-11-20 | 6.04 | 6.08 | 6.02 | 6.05 | 5.89 | qfq | 14,171,690 | 85,677,035 | 0.33% |
| 2025-11-19 | 6.11 | 6.13 | 6.01 | 6.03 | 5.87 | qfq | 21,490,177 | 130,052,182 | -1.31% |
| 2025-11-18 | 6.16 | 6.18 | 6.08 | 6.11 | 5.95 | qfq | 18,315,398 | 112,004,235 | -0.65% |
| 2025-11-17 | 6.29 | 6.32 | 6.14 | 6.15 | 5.99 | qfq | 35,093,934 | 217,267,127 | -2.38% |
| 2025-11-14 | 6.30 | 6.37 | 6.27 | 6.30 | 6.13 | qfq | 32,877,682 | 208,005,827 | -0.79% |
| 2025-11-13 | 6.36 | 6.39 | 6.32 | 6.35 | 6.18 | qfq | 29,534,201 | 187,564,637 | -0.47% |
| 2025-11-12 | 6.37 | 6.41 | 6.35 | 6.38 | 6.21 | qfq | 25,248,500 | 160,990,838 | 0.00% |
| 2025-11-11 | 6.32 | 6.39 | 6.28 | 6.38 | 6.21 | qfq | 30,839,700 | 195,695,290 | 0.95% |
| 2025-11-10 | 6.25 | 6.33 | 6.24 | 6.32 | 6.15 | qfq | 20,916,078 | 131,776,947 | 0.96% |
| 2025-11-07 | 6.24 | 6.29 | 6.23 | 6.26 | 6.09 | qfq | 14,973,950 | 93,855,981 | 0.00% |
| 2025-11-06 | 6.28 | 6.28 | 6.23 | 6.26 | 6.09 | qfq | 13,006,992 | 81,263,314 | 0.00% |
| 2025-11-05 | 6.25 | 6.29 | 6.20 | 6.26 | 6.09 | qfq | 15,613,174 | 97,743,486 | 0.16% |
| 2025-11-04 | 6.29 | 6.29 | 6.21 | 6.25 | 6.08 | qfq | 16,046,100 | 100,293,370 | -0.79% |
| 2025-11-03 | 6.21 | 6.31 | 6.18 | 6.30 | 6.13 | qfq | 27,434,068 | 171,693,423 | 1.45% |
| 2025-10-31 | 6.13 | 6.22 | 6.11 | 6.21 | 6.05 | qfq | 25,144,819 | 155,467,902 | 1.64% |
| 2025-10-30 | 6.15 | 6.18 | 6.10 | 6.11 | 5.95 | qfq | 17,839,400 | 109,358,540 | -0.97% |
| 2025-10-29 | 6.19 | 6.19 | 6.12 | 6.17 | 6.01 | qfq | 15,573,353 | 95,747,995 | -0.16% |
| 2025-10-28 | 6.21 | 6.24 | 6.16 | 6.18 | 6.02 | qfq | 15,674,017 | 97,169,695 | -0.64% |
| 2025-10-27 | 6.24 | 6.26 | 6.21 | 6.22 | 6.06 | qfq | 14,979,145 | 93,270,410 | -0.32% |
| 2025-10-24 | 6.29 | 6.32 | 6.22 | 6.24 | 6.07 | qfq | 14,912,200 | 93,219,418 | -0.79% |
| 2025-10-23 | 6.24 | 6.31 | 6.18 | 6.29 | 6.12 | qfq | 20,014,058 | 124,904,021 | 0.64% |
| 2025-10-22 | 6.19 | 6.28 | 6.16 | 6.25 | 6.08 | qfq | 18,580,748 | 115,891,178 | 0.97% |
| 2025-10-21 | 6.16 | 6.23 | 6.16 | 6.19 | 6.03 | qfq | 17,129,100 | 106,224,698 | 0.32% |
| 2025-10-20 | 6.17 | 6.20 | 6.12 | 6.17 | 6.01 | qfq | 14,100,010 | 86,817,171 | 0.16% |
| 2025-10-17 | 6.23 | 6.27 | 6.13 | 6.16 | 6.00 | qfq | 19,910,529 | 123,439,188 | -1.28% |
| 2025-10-16 | 6.27 | 6.33 | 6.20 | 6.24 | 6.07 | qfq | 21,280,849 | 133,177,717 | -0.48% |
| 2025-10-15 | 6.18 | 6.29 | 6.15 | 6.27 | 6.10 | qfq | 26,634,176 | 165,803,476 | 1.29% |
| 2025-10-14 | 6.11 | 6.21 | 6.10 | 6.19 | 6.03 | qfq | 31,263,993 | 193,025,214 | 1.31% |
| 2025-10-13 | 6.01 | 6.12 | 6.00 | 6.11 | 5.95 | qfq | 23,803,065 | 144,393,089 | -1.13% |
| 2025-10-10 | 6.07 | 6.23 | 6.04 | 6.18 | 6.02 | qfq | 31,614,540 | 194,771,188 | 1.81% |
| 2025-10-09 | 6.03 | 6.08 | 6.02 | 6.07 | 5.91 | qfq | 27,818,345 | 168,337,351 | 0.66% |
| 2025-09-30 | 6.08 | 6.09 | 6.01 | 6.03 | 5.87 | qfq | 24,242,854 | 146,395,594 | -0.82% |
| 2025-09-29 | 6.07 | 6.10 | 5.98 | 6.08 | 5.92 | qfq | 23,292,146 | 140,882,607 | 0.16% |
| 2025-09-26 | 6.15 | 6.16 | 6.06 | 6.07 | 5.91 | qfq | 33,009,499 | 201,199,253 | -1.62% |
| 2025-09-25 | 6.30 | 6.31 | 6.16 | 6.17 | 6.01 | qfq | 28,109,471 | 174,774,354 | -2.06% |
| 2025-09-24 | 6.24 | 6.31 | 6.22 | 6.30 | 6.13 | qfq | 23,155,712 | 145,388,811 | 0.48% |
| 2025-09-23 | 6.30 | 6.36 | 6.16 | 6.27 | 6.10 | qfq | 31,793,683 | 198,367,718 | -0.63% |
| 2025-09-22 | 6.46 | 6.48 | 6.28 | 6.31 | 6.14 | qfq | 31,876,026 | 202,494,454 | -1.10% |
| 2025-09-19 | 6.52 | 6.54 | 6.36 | 6.38 | 6.21 | qfq | 34,141,075 | 219,433,752 | -1.85% |
| 2025-09-18 | 6.64 | 6.65 | 6.44 | 6.50 | 6.33 | qfq | 55,472,984 | 362,847,957 | -1.81% |
| 2025-09-17 | 6.74 | 6.76 | 6.56 | 6.62 | 6.44 | qfq | 62,313,882 | 412,463,415 | -1.63% |
| 2025-09-16 | 6.44 | 6.83 | 6.42 | 6.73 | 6.55 | qfq | 134,817,485 | 898,610,224 | 5.49% |
| 2025-09-15 | 6.39 | 6.43 | 6.37 | 6.38 | 6.21 | qfq | 25,121,924 | 160,471,137 | -0.47% |
| 2025-09-12 | 6.43 | 6.47 | 6.40 | 6.41 | 6.24 | qfq | 35,219,926 | 226,401,853 | -0.77% |
| 2025-09-11 | 6.45 | 6.47 | 6.32 | 6.46 | 6.29 | qfq | 38,149,277 | 244,190,065 | 0.47% |
| 2025-09-10 | 6.40 | 6.46 | 6.37 | 6.43 | 6.26 | qfq | 26,543,150 | 170,166,774 | 0.63% |
| 2025-09-09 | 6.46 | 6.49 | 6.37 | 6.39 | 6.22 | qfq | 33,828,988 | 217,421,925 | -0.93% |
| 2025-09-08 | 6.41 | 6.48 | 6.41 | 6.45 | 6.28 | qfq | 39,769,295 | 256,226,979 | 0.00% |
| 2025-09-05 | 6.35 | 6.48 | 6.24 | 6.45 | 6.28 | qfq | 51,550,102 | 329,000,326 | 1.57% |
| 2025-09-04 | 6.38 | 6.46 | 6.30 | 6.35 | 6.18 | qfq | 50,856,872 | 324,013,476 | -0.63% |
| 2025-09-03 | 6.47 | 6.53 | 6.33 | 6.39 | 6.22 | qfq | 53,496,055 | 343,649,872 | -0.93% |
| 2025-09-02 | 6.39 | 6.69 | 6.38 | 6.45 | 6.28 | qfq | 97,789,066 | 636,344,536 | 0.62% |
| 2025-09-01 | 6.28 | 6.43 | 6.22 | 6.41 | 6.24 | qfq | 68,693,295 | 436,209,496 | 3.05% |
| 2025-08-29 | 6.25 | 6.33 | 6.21 | 6.22 | 6.06 | qfq | 47,289,257 | 296,241,851 | -0.32% |
| 2025-08-28 | 6.33 | 6.34 | 6.12 | 6.24 | 6.07 | qfq | 63,572,650 | 395,220,093 | -0.48% |
| 2025-08-27 | 6.47 | 6.48 | 6.25 | 6.27 | 6.10 | qfq | 89,685,838 | 572,073,410 | -2.64% |
| 2025-08-26 | 6.54 | 6.57 | 6.40 | 6.44 | 6.27 | qfq | 102,449,424 | 662,432,273 | -2.57% |
| 2025-08-25 | 6.59 | 6.69 | 6.50 | 6.61 | 6.43 | qfq | 185,000,427 | 1,219,907,451 | -0.60% |
| 2025-08-22 | 7.01 | 7.02 | 6.56 | 6.65 | 6.47 | qfq | 316,227,080 | 2,123,851,081 | -5.27% |
| 2025-08-21 | 7.02 | 7.02 | 7.02 | 7.02 | 6.83 | qfq | 24,639,869 | 172,971,880 | 10.03% |
| 2025-08-20 | 6.38 | 6.38 | 6.38 | 6.38 | 6.21 | qfq | 31,970,290 | 203,970,450 | 10.00% |
| 2025-08-19 | 5.78 | 5.88 | 5.77 | 5.80 | 5.65 | qfq | 29,687,568 | 173,131,389 | 0.35% |
| 2025-08-18 | 5.80 | 5.84 | 5.77 | 5.78 | 5.63 | qfq | 29,595,002 | 171,625,284 | -0.34% |
| 2025-08-15 | 5.74 | 5.80 | 5.72 | 5.80 | 5.65 | qfq | 28,453,478 | 163,808,464 | 0.87% |
| 2025-08-14 | 5.82 | 5.84 | 5.74 | 5.75 | 5.60 | qfq | 23,582,942 | 136,493,151 | -1.20% |
| 2025-08-13 | 5.83 | 5.85 | 5.77 | 5.82 | 5.67 | qfq | 25,827,846 | 149,920,470 | -0.34% |
| 2025-08-12 | 5.82 | 5.92 | 5.81 | 5.84 | 5.69 | qfq | 31,032,217 | 182,004,599 | 0.00% |
| 2025-08-11 | 5.78 | 5.85 | 5.75 | 5.84 | 5.69 | qfq | 23,922,370 | 138,732,694 | 1.04% |
| 2025-08-08 | 5.78 | 5.83 | 5.74 | 5.78 | 5.63 | qfq | 21,997,949 | 127,342,818 | 0.17% |
| 2025-08-07 | 5.81 | 5.82 | 5.74 | 5.77 | 5.62 | qfq | 27,686,275 | 159,856,462 | -0.69% |
| 2025-08-06 | 5.92 | 5.94 | 5.76 | 5.81 | 5.66 | qfq | 45,814,900 | 266,283,794 | -1.86% |
| 2025-08-05 | 5.96 | 5.98 | 5.88 | 5.92 | 5.76 | qfq | 33,879,125 | 200,439,763 | -0.84% |
| 2025-08-04 | 5.92 | 5.98 | 5.85 | 5.97 | 5.81 | qfq | 37,953,488 | 224,679,765 | 0.51% |
| 2025-08-01 | 5.86 | 6.00 | 5.86 | 5.94 | 5.78 | qfq | 42,973,909 | 255,698,998 | 1.02% |
| 2025-07-31 | 5.90 | 5.95 | 5.85 | 5.88 | 5.72 | qfq | 34,465,147 | 203,128,117 | -0.84% |
| 2025-07-30 | 5.88 | 6.02 | 5.86 | 5.93 | 5.77 | qfq | 47,813,863 | 284,611,471 | 0.51% |
| 2025-07-29 | 5.87 | 5.94 | 5.80 | 5.90 | 5.74 | qfq | 40,463,650 | 237,959,325 | 1.03% |
| 2025-07-28 | 5.90 | 5.94 | 5.82 | 5.84 | 5.69 | qfq | 27,082,450 | 158,921,406 | 0.52% |
| 2025-07-25 | 5.88 | 5.91 | 5.80 | 5.81 | 5.66 | qfq | 32,709,546 | 191,273,819 | -1.53% |
| 2025-07-24 | 5.74 | 5.93 | 5.73 | 5.90 | 5.74 | qfq | 49,920,431 | 292,735,032 | 2.79% |
| 2025-07-23 | 5.76 | 5.79 | 5.72 | 5.74 | 5.59 | qfq | 22,111,026 | 127,420,389 | -0.35% |
| 2025-07-22 | 5.77 | 5.78 | 5.72 | 5.76 | 5.61 | qfq | 21,639,726 | 124,419,075 | 0.00% |
| 2025-07-21 | 5.68 | 5.78 | 5.65 | 5.76 | 5.61 | qfq | 28,827,874 | 165,212,723 | 1.41% |
| 2025-07-18 | 5.65 | 5.68 | 5.59 | 5.68 | 5.53 | qfq | 24,894,139 | 140,368,781 | 0.53% |
| 2025-07-17 | 5.65 | 5.69 | 5.63 | 5.65 | 5.50 | qfq | 20,681,600 | 117,135,838 | 0.00% |
| 2025-07-16 | 5.55 | 5.65 | 5.55 | 5.65 | 5.50 | qfq | 22,101,138 | 123,790,349 | 1.62% |
| 2025-07-15 | 5.63 | 5.65 | 5.53 | 5.56 | 5.41 | qfq | 22,701,379 | 126,417,461 | -1.24% |
| 2025-07-14 | 5.58 | 5.67 | 5.57 | 5.63 | 5.48 | qfq | 25,009,143 | 140,537,874 | 0.90% |
| 2025-07-11 | 5.55 | 5.60 | 5.55 | 5.58 | 5.43 | qfq | 22,656,950 | 126,321,158 | 0.54% |
| 2025-07-10 | 5.50 | 5.56 | 5.49 | 5.55 | 5.40 | qfq | 18,716,318 | 103,539,984 | 0.91% |
| 2025-07-09 | 5.51 | 5.52 | 5.49 | 5.50 | 5.35 | qfq | 16,673,947 | 91,796,515 | -0.18% |
| 2025-07-08 | 5.52 | 5.56 | 5.49 | 5.51 | 5.36 | qfq | 16,657,455 | 91,867,984 | 0.18% |
| 2025-07-07 | 5.49 | 5.53 | 5.48 | 5.50 | 5.35 | qfq | 11,629,955 | 64,015,965 | 0.00% |
| 2025-07-04 | 5.51 | 5.53 | 5.49 | 5.50 | 5.35 | qfq | 15,701,326 | 86,466,712 | -0.18% |
| 2025-07-03 | 5.49 | 5.53 | 5.48 | 5.51 | 5.36 | qfq | 16,960,700 | 93,444,548 | 0.55% |
| 2025-07-02 | 5.48 | 5.51 | 5.46 | 5.48 | 5.33 | qfq | 15,118,951 | 82,965,907 | -0.18% |
| 2025-07-01 | 5.42 | 5.49 | 5.41 | 5.49 | 5.34 | qfq | 17,258,878 | 94,036,112 | 1.29% |
| 2025-06-30 | 5.42 | 5.44 | 5.40 | 5.42 | 5.28 | qfq | 11,684,201 | 63,299,165 | 0.00% |
| 2025-06-27 | 5.43 | 5.45 | 5.41 | 5.42 | 5.28 | qfq | 10,819,442 | 58,789,035 | 0.00% |
| 2025-06-26 | 5.45 | 5.46 | 5.42 | 5.42 | 5.28 | qfq | 9,996,202 | 54,295,490 | -0.73% |
| 2025-06-25 | 5.43 | 5.47 | 5.41 | 5.46 | 5.32 | qfq | 11,304,663 | 61,454,621 | 0.55% |
| 2025-06-24 | 5.38 | 5.44 | 5.37 | 5.43 | 5.29 | qfq | 10,301,176 | 55,819,916 | 1.12% |
| 2025-06-23 | 5.35 | 5.39 | 5.31 | 5.37 | 5.23 | qfq | 12,214,832 | 65,397,956 | 0.19% |
| 2025-06-20 | 5.35 | 5.38 | 5.34 | 5.36 | 5.22 | qfq | 9,914,725 | 53,167,641 | 0.37% |
| 2025-06-19 | 5.41 | 5.41 | 5.33 | 5.34 | 5.20 | qfq | 14,661,576 | 78,595,968 | -1.11% |
| 2025-06-18 | 5.47 | 5.48 | 5.39 | 5.40 | 5.26 | qfq | 13,628,096 | 73,779,226 | -1.10% |
| 2025-06-17 | 5.49 | 5.53 | 5.44 | 5.46 | 5.32 | qfq | 16,850,128 | 92,295,603 | -2.33% |
| 2025-06-16 | 5.59 | 5.63 | 5.56 | 5.59 | 5.30 | qfq | 15,788,630 | 88,241,665 | -0.36% |
| 2025-06-13 | 5.70 | 5.72 | 5.60 | 5.61 | 5.31 | qfq | 18,529,937 | 104,572,708 | -1.58% |
| 2025-06-12 | 5.69 | 5.72 | 5.65 | 5.70 | 5.40 | qfq | 17,325,201 | 98,430,812 | 0.18% |
| 2025-06-11 | 5.73 | 5.74 | 5.69 | 5.69 | 5.39 | qfq | 15,333,102 | 87,545,990 | -0.52% |
| 2025-06-10 | 5.70 | 5.75 | 5.66 | 5.72 | 5.42 | qfq | 26,253,248 | 149,880,053 | 0.18% |
| 2025-06-09 | 5.67 | 5.72 | 5.64 | 5.71 | 5.41 | qfq | 20,858,800 | 118,573,817 | 1.06% |
| 2025-06-06 | 5.59 | 5.69 | 5.57 | 5.65 | 5.35 | qfq | 26,277,810 | 148,042,284 | 1.25% |
| 2025-06-05 | 5.64 | 5.66 | 5.55 | 5.58 | 5.29 | qfq | 17,136,136 | 95,843,133 | -0.89% |
| 2025-06-04 | 5.63 | 5.65 | 5.59 | 5.63 | 5.33 | qfq | 16,147,529 | 90,653,125 | 0.00% |
| 2025-06-03 | 5.55 | 5.65 | 5.53 | 5.63 | 5.33 | qfq | 22,234,309 | 124,383,405 | 1.26% |
| 2025-05-30 | 5.51 | 5.58 | 5.50 | 5.56 | 5.27 | qfq | 19,292,085 | 107,036,687 | 0.72% |
| 2025-05-29 | 5.46 | 5.53 | 5.43 | 5.52 | 5.23 | qfq | 16,722,188 | 91,833,735 | 1.28% |
| 2025-05-28 | 5.49 | 5.50 | 5.43 | 5.45 | 5.16 | qfq | 11,000,687 | 59,999,985 | -0.73% |
| 2025-05-27 | 5.45 | 5.51 | 5.44 | 5.49 | 5.20 | qfq | 12,676,738 | 69,388,803 | 0.92% |
| 2025-05-26 | 5.52 | 5.53 | 5.43 | 5.44 | 5.15 | qfq | 18,809,417 | 102,876,115 | -1.45% |
| 2025-05-23 | 5.51 | 5.58 | 5.50 | 5.52 | 5.23 | qfq | 20,482,383 | 113,698,661 | 0.36% |
| 2025-05-22 | 5.54 | 5.55 | 5.48 | 5.50 | 5.21 | qfq | 13,454,393 | 74,207,991 | -1.08% |
| 2025-05-21 | 5.54 | 5.58 | 5.53 | 5.56 | 5.27 | qfq | 13,200,051 | 73,402,411 | 0.36% |
| 2025-05-20 | 5.52 | 5.56 | 5.50 | 5.54 | 5.25 | qfq | 12,796,075 | 70,903,109 | 0.54% |
| 2025-05-19 | 5.51 | 5.53 | 5.48 | 5.51 | 5.22 | qfq | 12,845,018 | 70,685,470 | 0.00% |
| 2025-05-16 | 5.45 | 5.53 | 5.44 | 5.51 | 5.22 | qfq | 19,616,930 | 107,604,518 | 1.10% |
| 2025-05-15 | 5.44 | 5.47 | 5.43 | 5.45 | 5.16 | qfq | 14,938,150 | 81,454,792 | 0.18% |
| 2025-05-14 | 5.44 | 5.45 | 5.40 | 5.44 | 5.15 | qfq | 12,727,641 | 69,067,948 | 0.00% |
| 2025-05-13 | 5.45 | 5.45 | 5.41 | 5.44 | 5.15 | qfq | 12,989,100 | 70,567,789 | 0.37% |
| 2025-05-12 | 5.44 | 5.45 | 5.40 | 5.42 | 5.13 | qfq | 12,399,441 | 67,104,763 | -0.18% |
| 2025-05-09 | 5.43 | 5.46 | 5.41 | 5.43 | 5.14 | qfq | 11,561,825 | 62,826,684 | 0.18% |
| 2025-05-08 | 5.42 | 5.44 | 5.40 | 5.42 | 5.13 | qfq | 9,899,234 | 53,695,656 | 0.18% |
| 2025-05-07 | 5.44 | 5.46 | 5.40 | 5.41 | 5.13 | qfq | 13,675,891 | 74,118,785 | 0.00% |
| 2025-05-06 | 5.40 | 5.42 | 5.38 | 5.41 | 5.13 | qfq | 13,124,857 | 70,912,702 | 0.56% |
| 2025-04-30 | 5.38 | 5.40 | 5.37 | 5.38 | 5.10 | qfq | 10,746,250 | 57,870,240 | 0.00% |
| 2025-04-29 | 5.36 | 5.40 | 5.35 | 5.38 | 5.10 | qfq | 9,566,790 | 51,425,774 | 0.37% |
| 2025-04-28 | 5.35 | 5.38 | 5.31 | 5.36 | 5.08 | qfq | 12,288,450 | 65,724,213 | 0.19% |
| 2025-04-25 | 5.36 | 5.37 | 5.33 | 5.35 | 5.07 | qfq | 9,562,426 | 51,215,155 | 0.00% |
| 2025-04-24 | 5.35 | 5.39 | 5.33 | 5.35 | 5.07 | qfq | 10,448,425 | 56,012,020 | 0.00% |
| 2025-04-23 | 5.39 | 5.40 | 5.34 | 5.35 | 5.07 | qfq | 11,929,000 | 63,897,548 | -0.56% |
| 2025-04-22 | 5.34 | 5.39 | 5.32 | 5.38 | 5.10 | qfq | 16,087,200 | 86,238,218 | 0.94% |
| 2025-04-21 | 5.32 | 5.34 | 5.29 | 5.33 | 5.05 | qfq | 8,273,600 | 44,066,131 | 0.19% |
| 2025-04-18 | 5.33 | 5.35 | 5.29 | 5.32 | 5.04 | qfq | 7,995,175 | 42,501,525 | 0.00% |
| 2025-04-17 | 5.29 | 5.35 | 5.28 | 5.32 | 5.04 | qfq | 8,287,000 | 44,130,520 | 0.38% |
| 2025-04-16 | 5.35 | 5.35 | 5.26 | 5.30 | 5.02 | qfq | 13,551,403 | 71,897,600 | -1.12% |
| 2025-04-15 | 5.36 | 5.38 | 5.32 | 5.36 | 5.08 | qfq | 10,106,900 | 54,050,188 | 0.19% |
| 2025-04-14 | 5.36 | 5.38 | 5.34 | 5.35 | 5.07 | qfq | 14,975,604 | 80,190,353 | 0.38% |
| 2025-04-11 | 5.32 | 5.36 | 5.29 | 5.33 | 5.05 | qfq | 12,759,150 | 67,941,821 | -0.19% |
| 2025-04-10 | 5.35 | 5.41 | 5.33 | 5.34 | 5.06 | qfq | 22,422,700 | 120,567,232 | 0.38% |
| 2025-04-09 | 5.25 | 5.34 | 5.11 | 5.32 | 5.04 | qfq | 23,337,399 | 122,158,429 | 0.57% |
| 2025-04-08 | 5.19 | 5.32 | 5.19 | 5.29 | 5.01 | qfq | 26,778,742 | 141,178,340 | 2.32% |
| 2025-04-07 | 5.51 | 5.51 | 5.10 | 5.17 | 4.90 | qfq | 44,023,393 | 233,876,639 | -8.17% |
| 2025-04-03 | 5.57 | 5.64 | 5.57 | 5.63 | 5.33 | qfq | 18,388,225 | 103,222,685 | 0.54% |
| 2025-04-02 | 5.60 | 5.63 | 5.57 | 5.60 | 5.31 | qfq | 14,250,485 | 79,796,628 | -0.18% |
| 2025-04-01 | 5.53 | 5.64 | 5.52 | 5.61 | 5.31 | qfq | 25,361,524 | 142,048,885 | 1.81% |
| 2025-03-31 | 5.57 | 5.59 | 5.50 | 5.51 | 5.22 | qfq | 16,915,359 | 93,656,562 | -1.43% |
| 2025-03-28 | 5.61 | 5.67 | 5.58 | 5.59 | 5.30 | qfq | 17,439,859 | 98,012,465 | -0.36% |
| 2025-03-27 | 5.58 | 5.62 | 5.55 | 5.61 | 5.31 | qfq | 14,368,281 | 80,344,306 | 0.36% |
| 2025-03-26 | 5.59 | 5.61 | 5.57 | 5.59 | 5.30 | qfq | 13,105,400 | 73,308,770 | 0.00% |
| 2025-03-25 | 5.55 | 5.59 | 5.52 | 5.59 | 5.30 | qfq | 14,441,887 | 80,256,297 | 0.72% |
| 2025-03-24 | 5.58 | 5.62 | 5.51 | 5.55 | 5.26 | qfq | 24,308,400 | 135,253,145 | -1.07% |
| 2025-03-21 | 5.69 | 5.75 | 5.60 | 5.61 | 5.31 | qfq | 38,633,935 | 218,680,482 | 0.36% |
| 2025-03-20 | 5.60 | 5.61 | 5.58 | 5.59 | 5.30 | qfq | 13,626,000 | 76,214,348 | -0.18% |
| 2025-03-19 | 5.62 | 5.63 | 5.59 | 5.60 | 5.31 | qfq | 10,475,601 | 58,743,057 | -0.36% |
| 2025-03-18 | 5.63 | 5.63 | 5.59 | 5.62 | 5.32 | qfq | 11,580,644 | 64,956,530 | 0.00% |
| 2025-03-17 | 5.63 | 5.64 | 5.60 | 5.62 | 5.32 | qfq | 16,358,389 | 91,940,946 | 0.18% |
| 2025-03-14 | 5.55 | 5.62 | 5.54 | 5.61 | 5.31 | qfq | 23,988,350 | 134,054,319 | 1.26% |
| 2025-03-13 | 5.54 | 5.56 | 5.51 | 5.54 | 5.25 | qfq | 13,079,450 | 72,400,739 | 0.00% |
| 2025-03-12 | 5.53 | 5.56 | 5.52 | 5.54 | 5.25 | qfq | 12,470,754 | 69,054,148 | 0.18% |
| 2025-03-11 | 5.50 | 5.53 | 5.47 | 5.53 | 5.24 | qfq | 10,942,418 | 60,189,471 | 0.36% |
| 2025-03-10 | 5.50 | 5.53 | 5.49 | 5.51 | 5.22 | qfq | 10,534,334 | 58,024,809 | 0.36% |
| 2025-03-07 | 5.52 | 5.53 | 5.48 | 5.49 | 5.20 | qfq | 14,282,448 | 78,553,003 | -0.72% |
| 2025-03-06 | 5.51 | 5.54 | 5.49 | 5.53 | 5.24 | qfq | 13,726,076 | 75,692,418 | 0.36% |
| 2025-03-05 | 5.54 | 5.54 | 5.48 | 5.51 | 5.22 | qfq | 12,200,876 | 67,134,680 | -0.54% |
| 2025-03-04 | 5.52 | 5.55 | 5.51 | 5.54 | 5.25 | qfq | 10,942,897 | 60,496,640 | 0.00% |
| 2025-03-03 | 5.54 | 5.58 | 5.53 | 5.54 | 5.25 | qfq | 13,788,444 | 76,620,999 | 0.00% |
| 2025-02-28 | 5.58 | 5.60 | 5.53 | 5.54 | 5.25 | qfq | 17,138,432 | 95,318,267 | -0.89% |
| 2025-02-27 | 5.57 | 5.59 | 5.54 | 5.59 | 5.30 | qfq | 14,844,521 | 82,562,999 | 0.36% |
| 2025-02-26 | 5.54 | 5.58 | 5.53 | 5.57 | 5.28 | qfq | 13,764,780 | 76,517,253 | 0.54% |
| 2025-02-25 | 5.59 | 5.59 | 5.54 | 5.54 | 5.25 | qfq | 13,903,750 | 77,218,614 | -0.89% |
| 2025-02-24 | 5.60 | 5.62 | 5.57 | 5.59 | 5.30 | qfq | 12,556,225 | 70,257,593 | -0.36% |
| 2025-02-21 | 5.63 | 5.66 | 5.58 | 5.61 | 5.31 | qfq | 18,029,150 | 101,034,918 | -0.36% |
| 2025-02-20 | 5.58 | 5.65 | 5.58 | 5.63 | 5.33 | qfq | 15,445,392 | 86,845,047 | 0.72% |
| 2025-02-19 | 5.58 | 5.61 | 5.56 | 5.59 | 5.30 | qfq | 13,293,023 | 74,228,611 | 0.00% |
| 2025-02-18 | 5.70 | 5.70 | 5.57 | 5.59 | 5.30 | qfq | 22,659,892 | 127,735,439 | -1.93% |
| 2025-02-17 | 5.73 | 5.75 | 5.69 | 5.70 | 5.40 | qfq | 20,016,475 | 114,347,797 | -0.35% |
| 2025-02-14 | 5.68 | 5.74 | 5.67 | 5.72 | 5.42 | qfq | 15,184,141 | 86,757,819 | 0.53% |
| 2025-02-13 | 5.67 | 5.72 | 5.65 | 5.69 | 5.39 | qfq | 17,270,238 | 98,341,777 | 0.18% |
| 2025-02-12 | 5.69 | 5.70 | 5.64 | 5.68 | 5.38 | qfq | 14,169,894 | 80,267,469 | -0.18% |
| 2025-02-11 | 5.73 | 5.73 | 5.66 | 5.69 | 5.39 | qfq | 14,305,315 | 81,361,573 | -0.70% |
| 2025-02-10 | 5.72 | 5.74 | 5.69 | 5.73 | 5.43 | qfq | 19,489,800 | 111,502,162 | 0.53% |
| 2025-02-07 | 5.63 | 5.72 | 5.63 | 5.70 | 5.40 | qfq | 22,114,460 | 125,685,126 | 0.88% |
| 2025-02-06 | 5.61 | 5.65 | 5.57 | 5.65 | 5.35 | qfq | 15,700,460 | 88,132,540 | 0.53% |
| 2025-02-05 | 5.65 | 5.67 | 5.59 | 5.62 | 5.32 | qfq | 13,704,850 | 77,128,535 | 0.18% |
| 2025-01-27 | 5.61 | 5.69 | 5.59 | 5.61 | 5.31 | qfq | 18,611,171 | 105,049,817 | 0.36% |
| 2025-01-24 | 5.58 | 5.59 | 5.53 | 5.59 | 5.30 | qfq | 14,322,600 | 79,804,897 | 0.18% |
| 2025-01-23 | 5.62 | 5.65 | 5.58 | 5.58 | 5.29 | qfq | 16,506,311 | 92,755,344 | -0.18% |
| 2025-01-22 | 5.61 | 5.64 | 5.57 | 5.59 | 5.30 | qfq | 9,248,600 | 51,779,909 | -0.53% |
| 2025-01-21 | 5.64 | 5.65 | 5.58 | 5.62 | 5.32 | qfq | 11,366,381 | 63,706,694 | -0.18% |
| 2025-01-20 | 5.66 | 5.68 | 5.61 | 5.63 | 5.33 | qfq | 12,704,250 | 71,683,555 | 0.18% |
| 2025-01-17 | 5.60 | 5.65 | 5.57 | 5.62 | 5.32 | qfq | 11,590,401 | 65,098,261 | 0.36% |
| 2025-01-16 | 5.64 | 5.68 | 5.58 | 5.60 | 5.31 | qfq | 15,645,900 | 88,095,053 | -0.36% |
| 2025-01-15 | 5.65 | 5.65 | 5.59 | 5.62 | 5.32 | qfq | 12,424,471 | 69,737,346 | -0.18% |
| 2025-01-14 | 5.52 | 5.65 | 5.51 | 5.63 | 5.33 | qfq | 17,983,121 | 100,581,383 | 2.18% |
| 2025-01-13 | 5.50 | 5.53 | 5.45 | 5.51 | 5.22 | qfq | 12,224,413 | 67,153,571 | -0.18% |
| 2025-01-10 | 5.56 | 5.57 | 5.51 | 5.52 | 5.23 | qfq | 13,212,409 | 73,241,375 | -0.54% |
| 2025-01-09 | 5.55 | 5.59 | 5.50 | 5.55 | 5.26 | qfq | 13,195,700 | 73,265,528 | -0.54% |
| 2025-01-08 | 5.64 | 5.67 | 5.51 | 5.58 | 5.29 | qfq | 20,655,802 | 115,375,633 | -1.06% |
| 2025-01-07 | 5.77 | 5.77 | 5.58 | 5.64 | 5.34 | qfq | 26,234,882 | 147,840,830 | -1.91% |
| 2025-01-06 | 5.63 | 5.76 | 5.62 | 5.75 | 5.45 | qfq | 31,016,617 | 177,099,927 | 2.50% |
| 2025-01-03 | 5.63 | 5.72 | 5.58 | 5.61 | 5.31 | qfq | 21,956,751 | 124,184,113 | -0.36% |
| 2025-01-02 | 5.79 | 5.80 | 5.58 | 5.63 | 5.33 | qfq | 24,605,065 | 140,191,293 | -2.26% |
| 2024-12-31 | 5.89 | 5.91 | 5.76 | 5.76 | 5.46 | qfq | 23,208,944 | 135,211,392 | -2.04% |
| 2024-12-30 | 5.89 | 5.91 | 5.85 | 5.88 | 5.57 | qfq | 12,893,976 | 75,841,044 | -0.34% |
| 2024-12-27 | 5.87 | 5.92 | 5.83 | 5.90 | 5.59 | qfq | 17,645,124 | 103,911,515 | 0.51% |
| 2024-12-26 | 5.88 | 5.90 | 5.85 | 5.87 | 5.56 | qfq | 12,660,400 | 74,382,519 | -0.34% |
| 2024-12-25 | 5.89 | 5.92 | 5.83 | 5.89 | 5.58 | qfq | 16,120,695 | 94,563,070 | 0.34% |
| 2024-12-24 | 5.83 | 5.88 | 5.83 | 5.87 | 5.56 | qfq | 16,367,180 | 95,858,232 | 0.69% |
| 2024-12-23 | 5.94 | 5.96 | 5.83 | 5.83 | 5.52 | qfq | 25,251,053 | 148,499,035 | -2.02% |
| 2024-12-20 | 5.95 | 5.99 | 5.92 | 5.95 | 5.64 | qfq | 17,782,050 | 105,851,933 | 0.00% |
| 2024-12-19 | 5.91 | 5.95 | 5.86 | 5.95 | 5.64 | qfq | 23,719,800 | 139,844,338 | 0.17% |
| 2024-12-18 | 5.95 | 5.98 | 5.92 | 5.94 | 5.63 | qfq | 19,370,156 | 115,277,161 | 0.17% |
| 2024-12-17 | 6.04 | 6.04 | 5.92 | 5.93 | 5.62 | qfq | 29,532,989 | 176,216,547 | -1.66% |
| 2024-12-16 | 6.02 | 6.12 | 6.01 | 6.03 | 5.71 | qfq | 28,130,477 | 170,364,257 | 0.00% |
| 2024-12-13 | 6.15 | 6.15 | 6.02 | 6.03 | 5.71 | qfq | 40,249,753 | 244,575,456 | -2.11% |
| 2024-12-12 | 6.08 | 6.19 | 6.05 | 6.16 | 5.84 | qfq | 58,452,785 | 358,709,160 | 1.65% |
| 2024-12-11 | 6.02 | 6.07 | 6.01 | 6.06 | 5.74 | qfq | 28,274,159 | 171,020,571 | 0.66% |
| 2024-12-10 | 6.12 | 6.16 | 6.01 | 6.02 | 5.70 | qfq | 46,003,505 | 279,198,810 | 0.17% |
| 2024-12-09 | 6.06 | 6.08 | 5.99 | 6.01 | 5.69 | qfq | 33,225,269 | 200,794,104 | -0.33% |
| 2024-12-06 | 5.93 | 6.03 | 5.92 | 6.03 | 5.71 | qfq | 36,637,493 | 219,486,628 | 1.52% |
| 2024-12-05 | 5.92 | 5.94 | 5.89 | 5.94 | 5.63 | qfq | 19,461,125 | 115,216,949 | 0.17% |
| 2024-12-04 | 6.01 | 6.01 | 5.91 | 5.93 | 5.62 | qfq | 25,616,201 | 152,629,174 | -1.33% |
| 2024-12-03 | 6.04 | 6.05 | 5.96 | 6.01 | 5.69 | qfq | 25,202,793 | 151,135,708 | -0.33% |
| 2024-12-02 | 5.96 | 6.05 | 5.95 | 6.03 | 5.71 | qfq | 32,978,226 | 198,280,623 | 1.01% |
| 2024-11-29 | 5.90 | 5.99 | 5.89 | 5.97 | 5.66 | qfq | 29,040,001 | 172,650,805 | 0.84% |
| 2024-11-28 | 5.91 | 5.95 | 5.89 | 5.92 | 5.61 | qfq | 25,009,600 | 147,962,592 | 0.17% |
| 2024-11-27 | 5.86 | 5.92 | 5.78 | 5.91 | 5.60 | qfq | 23,104,399 | 135,043,727 | 0.68% |
| 2024-11-26 | 5.85 | 5.93 | 5.83 | 5.87 | 5.56 | qfq | 22,830,093 | 134,438,697 | 0.34% |
| 2024-11-25 | 5.86 | 5.88 | 5.79 | 5.85 | 5.54 | qfq | 20,922,139 | 122,100,821 | 0.17% |
| 2024-11-22 | 6.04 | 6.05 | 5.83 | 5.84 | 5.53 | qfq | 36,832,738 | 218,499,205 | -3.47% |
| 2024-11-21 | 6.01 | 6.09 | 5.95 | 6.05 | 5.73 | qfq | 36,164,619 | 217,616,818 | 0.83% |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6.00 | 5.68 | qfq | 32,080,263 | 191,903,362 | 0.84% |
| 2024-11-19 | 5.89 | 5.95 | 5.85 | 5.95 | 5.64 | qfq | 27,886,298 | 164,656,742 | 1.02% |
| 2024-11-18 | 5.95 | 6.01 | 5.86 | 5.89 | 5.58 | qfq | 38,668,151 | 229,817,097 | -0.84% |
| 2024-11-15 | 6.00 | 6.06 | 5.94 | 5.94 | 5.63 | qfq | 34,400,345 | 206,454,742 | -1.16% |
| 2024-11-14 | 6.14 | 6.16 | 5.99 | 6.01 | 5.69 | qfq | 43,532,550 | 264,217,822 | -2.12% |
| 2024-11-13 | 6.24 | 6.30 | 6.07 | 6.14 | 5.82 | qfq | 71,594,844 | 441,061,033 | -2.07% |
| 2024-11-12 | 6.05 | 6.38 | 6.04 | 6.27 | 5.94 | qfq | 138,304,058 | 863,085,668 | 3.98% |
| 2024-11-11 | 6.01 | 6.03 | 5.92 | 6.03 | 5.71 | qfq | 48,250,128 | 288,678,894 | 0.17% |
| 2024-11-08 | 6.10 | 6.13 | 5.95 | 6.02 | 5.70 | qfq | 67,241,990 | 405,215,715 | -0.33% |
| 2024-11-07 | 5.82 | 6.05 | 5.80 | 6.04 | 5.72 | qfq | 69,979,293 | 417,209,848 | 3.25% |
| 2024-11-06 | 5.84 | 5.88 | 5.80 | 5.85 | 5.54 | qfq | 49,747,637 | 290,634,813 | 0.00% |
| 2024-11-05 | 5.76 | 5.85 | 5.73 | 5.85 | 5.54 | qfq | 51,456,002 | 298,966,663 | 1.39% |
| 2024-11-04 | 5.70 | 5.77 | 5.69 | 5.77 | 5.47 | qfq | 30,072,221 | 172,236,705 | 1.23% |
| 2024-11-01 | 5.75 | 5.77 | 5.65 | 5.70 | 5.40 | qfq | 38,089,335 | 217,699,052 | -1.04% |
| 2024-10-31 | 5.72 | 5.79 | 5.70 | 5.76 | 5.46 | qfq | 35,472,001 | 204,114,502 | 0.52% |
| 2024-10-30 | 5.78 | 5.82 | 5.67 | 5.73 | 5.43 | qfq | 44,425,794 | 255,221,564 | -1.38% |
| 2024-10-29 | 6.00 | 6.04 | 5.80 | 5.81 | 5.50 | qfq | 99,780,207 | 586,896,087 | -4.44% |
| 2024-10-28 | 5.95 | 6.09 | 5.94 | 6.08 | 5.76 | qfq | 54,418,348 | 328,328,237 | 2.01% |
| 2024-10-25 | 5.89 | 5.97 | 5.87 | 5.96 | 5.65 | qfq | 48,258,150 | 286,171,400 | 1.02% |
| 2024-10-24 | 5.93 | 5.97 | 5.87 | 5.90 | 5.59 | qfq | 50,598,148 | 299,679,445 | -0.84% |
| 2024-10-23 | 5.92 | 5.97 | 5.88 | 5.95 | 5.64 | qfq | 49,300,430 | 292,293,553 | 0.51% |
| 2024-10-22 | 5.85 | 5.95 | 5.82 | 5.92 | 5.61 | qfq | 60,412,994 | 355,941,070 | 1.20% |
| 2024-10-21 | 5.94 | 5.94 | 5.84 | 5.85 | 5.54 | qfq | 42,424,504 | 249,175,736 | -0.68% |
| 2024-10-18 | 5.78 | 5.98 | 5.77 | 5.89 | 5.58 | qfq | 44,170,979 | 259,287,447 | 1.73% |
| 2024-10-17 | 5.88 | 5.90 | 5.79 | 5.79 | 5.49 | qfq | 26,726,919 | 155,965,317 | -0.86% |
| 2024-10-16 | 5.80 | 5.91 | 5.78 | 5.84 | 5.53 | qfq | 29,332,188 | 171,596,406 | 0.00% |
| 2024-10-15 | 5.94 | 5.99 | 5.84 | 5.84 | 5.53 | qfq | 30,483,606 | 180,241,766 | -2.01% |
| 2024-10-14 | 5.94 | 6.02 | 5.83 | 5.96 | 5.65 | qfq | 42,883,123 | 254,074,795 | 0.34% |
| 2024-10-11 | 6.18 | 6.19 | 5.87 | 5.94 | 5.63 | qfq | 45,651,318 | 274,818,468 | -4.04% |
| 2024-10-10 | 6.16 | 6.38 | 6.11 | 6.19 | 5.86 | qfq | 44,360,419 | 277,444,988 | 0.49% |
| 2024-10-09 | 6.52 | 6.52 | 6.15 | 6.16 | 5.84 | qfq | 71,213,187 | 449,415,154 | -7.23% |
| 2024-10-08 | 7.02 | 7.03 | 6.40 | 6.64 | 6.29 | qfq | 97,712,817 | 653,280,272 | 3.91% |
| 2024-09-30 | 6.09 | 6.45 | 6.03 | 6.39 | 6.05 | qfq | 78,499,081 | 490,846,309 | 8.31% |
| 2024-09-27 | 5.77 | 6.01 | 5.76 | 5.90 | 5.59 | qfq | 47,425,488 | 278,577,277 | 3.51% |
| 2024-09-26 | 5.52 | 5.70 | 5.50 | 5.70 | 5.40 | qfq | 31,555,200 | 177,023,695 | 3.07% |
| 2024-09-25 | 5.51 | 5.63 | 5.51 | 5.53 | 5.24 | qfq | 29,944,945 | 166,815,798 | 1.28% |
| 2024-09-24 | 5.32 | 5.48 | 5.31 | 5.46 | 5.17 | qfq | 25,537,743 | 137,988,071 | 3.02% |
| 2024-09-23 | 5.26 | 5.32 | 5.25 | 5.30 | 5.02 | qfq | 9,880,069 | 52,238,776 | 0.57% |
| 2024-09-20 | 5.30 | 5.30 | 5.21 | 5.27 | 4.99 | qfq | 10,926,875 | 57,336,039 | -0.38% |
| 2024-09-19 | 5.20 | 5.32 | 5.16 | 5.29 | 5.01 | qfq | 15,995,797 | 84,023,935 | 2.32% |
| 2024-09-18 | 5.20 | 5.21 | 5.10 | 5.17 | 4.90 | qfq | 11,007,084 | 56,660,506 | -0.58% |
| 2024-09-13 | 5.20 | 5.24 | 5.17 | 5.20 | 4.93 | qfq | 11,228,568 | 58,406,116 | -0.38% |
| 2024-09-12 | 5.25 | 5.30 | 5.21 | 5.22 | 4.95 | qfq | 9,599,740 | 50,407,229 | -0.19% |
| 2024-09-11 | 5.26 | 5.27 | 5.19 | 5.23 | 4.95 | qfq | 11,312,141 | 59,217,510 | -0.95% |
| 2024-09-10 | 5.35 | 5.38 | 5.19 | 5.28 | 5.00 | qfq | 16,763,400 | 88,107,453 | -1.31% |
| 2024-09-09 | 5.37 | 5.43 | 5.33 | 5.35 | 5.07 | qfq | 11,701,245 | 62,841,689 | -0.56% |
| 2024-09-06 | 5.41 | 5.45 | 5.37 | 5.38 | 5.10 | qfq | 9,543,680 | 51,560,991 | -0.92% |
| 2024-09-05 | 5.37 | 5.45 | 5.34 | 5.43 | 5.14 | qfq | 12,759,756 | 69,219,087 | 1.12% |
| 2024-09-04 | 5.39 | 5.45 | 5.36 | 5.37 | 5.09 | qfq | 13,126,885 | 70,881,328 | -0.74% |
| 2024-09-03 | 5.39 | 5.48 | 5.37 | 5.41 | 5.13 | qfq | 14,030,921 | 76,184,723 | 0.37% |
| 2024-09-02 | 5.44 | 5.49 | 5.39 | 5.39 | 5.11 | qfq | 15,320,700 | 83,231,700 | -1.10% |
| 2024-08-30 | 5.45 | 5.54 | 5.39 | 5.45 | 5.16 | qfq | 23,253,900 | 127,260,928 | 0.37% |
| 2024-08-29 | 5.34 | 5.45 | 5.33 | 5.43 | 5.14 | qfq | 16,249,678 | 87,997,760 | 1.31% |
| 2024-08-28 | 5.28 | 5.43 | 5.25 | 5.36 | 5.08 | qfq | 23,124,757 | 123,816,740 | 2.29% |
| 2024-08-27 | 5.28 | 5.33 | 5.22 | 5.24 | 4.96 | qfq | 15,033,746 | 79,165,523 | -0.95% |
| 2024-08-26 | 5.28 | 5.30 | 5.22 | 5.29 | 5.01 | qfq | 12,934,136 | 68,071,848 | 0.00% |
| 2024-08-23 | 5.34 | 5.36 | 5.27 | 5.29 | 5.01 | qfq | 15,096,590 | 80,025,358 | -0.75% |
| 2024-08-22 | 5.38 | 5.40 | 5.32 | 5.33 | 5.05 | qfq | 13,462,397 | 72,027,244 | -0.74% |
| 2024-08-21 | 5.47 | 5.48 | 5.35 | 5.37 | 5.09 | qfq | 19,723,861 | 106,393,598 | -2.01% |
| 2024-08-20 | 5.58 | 5.60 | 5.46 | 5.48 | 5.19 | qfq | 19,292,000 | 106,157,353 | -1.79% |
| 2024-08-19 | 5.61 | 5.64 | 5.56 | 5.58 | 5.29 | qfq | 17,243,800 | 96,566,474 | -0.53% |
| 2024-08-16 | 5.61 | 5.63 | 5.55 | 5.61 | 5.31 | qfq | 19,738,600 | 110,568,336 | -0.18% |
| 2024-08-15 | 5.61 | 5.68 | 5.58 | 5.62 | 5.32 | qfq | 27,160,200 | 152,704,825 | 0.18% |
| 2024-08-14 | 5.67 | 5.67 | 5.59 | 5.61 | 5.31 | qfq | 17,780,761 | 99,853,695 | -1.23% |
| 2024-08-13 | 5.70 | 5.70 | 5.61 | 5.68 | 5.38 | qfq | 26,080,489 | 147,091,448 | -0.35% |
| 2024-08-12 | 5.61 | 5.77 | 5.59 | 5.70 | 5.40 | qfq | 35,771,505 | 203,668,044 | 1.60% |
| 2024-08-09 | 5.69 | 5.72 | 5.58 | 5.61 | 5.31 | qfq | 23,705,100 | 133,724,985 | -1.41% |
| 2024-08-08 | 5.59 | 5.72 | 5.57 | 5.69 | 5.39 | qfq | 27,706,900 | 157,033,250 | 1.61% |
| 2024-08-07 | 5.67 | 5.67 | 5.57 | 5.60 | 5.31 | qfq | 21,427,100 | 120,242,374 | -1.41% |
| 2024-08-06 | 5.61 | 5.68 | 5.60 | 5.68 | 5.38 | qfq | 22,668,047 | 127,964,179 | 1.79% |
| 2024-08-05 | 5.63 | 5.75 | 5.58 | 5.58 | 5.29 | qfq | 28,633,399 | 161,899,589 | -1.41% |
| 2024-08-02 | 5.64 | 5.75 | 5.62 | 5.66 | 5.36 | qfq | 28,709,700 | 163,501,064 | 0.00% |
| 2024-08-01 | 5.67 | 5.76 | 5.62 | 5.66 | 5.36 | qfq | 22,670,500 | 128,856,071 | 0.00% |
| 2024-07-31 | 5.52 | 5.71 | 5.51 | 5.66 | 5.36 | qfq | 35,432,489 | 199,878,058 | 2.72% |
| 2024-07-30 | 5.51 | 5.56 | 5.48 | 5.51 | 5.22 | qfq | 12,342,900 | 68,084,209 | -0.18% |
| 2024-07-29 | 5.59 | 5.61 | 5.51 | 5.52 | 5.23 | qfq | 12,494,512 | 69,309,397 | -1.43% |
| 2024-07-26 | 5.65 | 5.66 | 5.57 | 5.60 | 5.31 | qfq | 13,957,825 | 78,339,894 | 0.36% |
| 2024-07-25 | 5.59 | 5.64 | 5.48 | 5.58 | 5.29 | qfq | 19,913,650 | 111,192,189 | 2.01% |
| 2024-07-24 | 5.53 | 5.56 | 5.45 | 5.47 | 5.18 | qfq | 14,820,300 | 81,493,145 | -1.44% |
| 2024-07-23 | 5.68 | 5.69 | 5.54 | 5.55 | 5.26 | qfq | 21,473,250 | 120,175,805 | -2.12% |
| 2024-07-22 | 5.69 | 5.73 | 5.61 | 5.67 | 5.37 | qfq | 15,168,800 | 86,136,651 | -0.53% |
| 2024-07-19 | 5.74 | 5.81 | 5.66 | 5.70 | 5.40 | qfq | 20,964,900 | 119,969,156 | -1.04% |
| 2024-07-18 | 5.68 | 5.77 | 5.63 | 5.76 | 5.46 | qfq | 20,235,561 | 115,641,475 | 1.05% |
| 2024-07-17 | 5.67 | 5.71 | 5.61 | 5.70 | 5.40 | qfq | 14,983,813 | 84,907,377 | 0.35% |
| 2024-07-16 | 5.68 | 5.70 | 5.63 | 5.68 | 5.38 | qfq | 11,204,686 | 63,478,819 | -0.35% |
| 2024-07-15 | 5.76 | 5.77 | 5.69 | 5.70 | 5.40 | qfq | 14,918,888 | 85,259,433 | -1.55% |
| 2024-07-12 | 5.82 | 5.84 | 5.70 | 5.79 | 5.49 | qfq | 23,878,100 | 137,831,196 | -0.52% |
| 2024-07-11 | 5.79 | 5.84 | 5.72 | 5.82 | 5.51 | qfq | 17,940,600 | 103,994,770 | 2.11% |
| 2024-07-10 | 5.72 | 5.79 | 5.68 | 5.70 | 5.40 | qfq | 15,032,000 | 86,123,666 | -0.87% |
| 2024-07-09 | 5.76 | 5.77 | 5.57 | 5.75 | 5.45 | qfq | 24,028,201 | 136,331,785 | 0.00% |
| 2024-07-08 | 5.86 | 5.87 | 5.72 | 5.75 | 5.45 | qfq | 14,118,200 | 81,463,835 | -4.80% |
| 2024-07-05 | 5.92 | 6.06 | 5.90 | 6.04 | 5.53 | qfq | 15,759,074 | 94,460,416 | 1.68% |
| 2024-07-04 | 6.04 | 6.05 | 5.89 | 5.94 | 5.44 | qfq | 12,981,327 | 77,233,811 | -1.33% |
| 2024-07-03 | 6.05 | 6.09 | 6.00 | 6.02 | 5.51 | qfq | 10,324,100 | 62,284,857 | -0.82% |
| 2024-07-02 | 6.08 | 6.13 | 6.05 | 6.07 | 5.56 | qfq | 13,448,800 | 81,753,070 | -0.33% |
| 2024-07-01 | 5.89 | 6.12 | 5.88 | 6.09 | 5.58 | qfq | 19,657,600 | 118,158,459 | 3.22% |
| 2024-06-28 | 5.90 | 5.98 | 5.87 | 5.90 | 5.40 | qfq | 15,229,801 | 90,317,920 | 0.68% |
| 2024-06-27 | 5.98 | 6.01 | 5.84 | 5.86 | 5.37 | qfq | 17,912,000 | 105,584,456 | -2.33% |
| 2024-06-26 | 5.77 | 6.02 | 5.73 | 6.00 | 5.50 | qfq | 22,159,396 | 130,061,751 | 3.99% |
| 2024-06-25 | 5.76 | 5.81 | 5.69 | 5.77 | 5.29 | qfq | 16,461,740 | 94,750,351 | 0.17% |
| 2024-06-24 | 5.92 | 5.94 | 5.73 | 5.76 | 5.28 | qfq | 20,287,990 | 118,171,992 | -2.04% |
| 2024-06-21 | 5.87 | 6.01 | 5.83 | 5.88 | 5.39 | qfq | 26,298,364 | 155,571,099 | 0.00% |
| 2024-06-20 | 6.26 | 6.28 | 5.80 | 5.88 | 5.39 | qfq | 56,795,692 | 340,084,363 | -6.07% |
| 2024-06-19 | 6.39 | 6.42 | 6.26 | 6.26 | 5.73 | qfq | 16,103,475 | 101,706,731 | -2.19% |
| 2024-06-18 | 6.37 | 6.46 | 6.33 | 6.40 | 5.86 | qfq | 14,573,501 | 93,207,681 | 0.47% |
| 2024-06-17 | 6.42 | 6.49 | 6.35 | 6.37 | 5.83 | qfq | 17,528,225 | 112,346,945 | -1.24% |
| 2024-06-14 | 6.40 | 6.48 | 6.35 | 6.45 | 5.91 | qfq | 16,427,283 | 105,209,576 | 0.47% |
| 2024-06-13 | 6.63 | 6.63 | 6.35 | 6.42 | 5.88 | qfq | 36,203,350 | 233,583,116 | -3.02% |
| 2024-06-12 | 6.64 | 6.67 | 6.58 | 6.62 | 6.06 | qfq | 13,109,413 | 86,816,857 | -0.45% |
| 2024-06-11 | 6.59 | 6.68 | 6.50 | 6.65 | 6.09 | qfq | 12,947,344 | 85,290,469 | 0.61% |
| 2024-06-07 | 6.58 | 6.67 | 6.55 | 6.61 | 6.05 | qfq | 15,471,666 | 102,222,075 | 0.92% |
| 2024-06-06 | 6.66 | 6.71 | 6.52 | 6.55 | 6.00 | qfq | 38,360,786 | 253,664,176 | -1.36% |
| 2024-06-05 | 6.73 | 6.83 | 6.61 | 6.64 | 6.08 | qfq | 17,968,375 | 120,968,424 | -1.19% |
| 2024-06-04 | 6.63 | 6.74 | 6.58 | 6.72 | 6.16 | qfq | 16,288,365 | 108,575,080 | 1.05% |
| 2024-06-03 | 6.80 | 6.84 | 6.55 | 6.65 | 6.09 | qfq | 28,262,119 | 188,385,400 | -2.21% |
| 2024-05-31 | 6.73 | 6.84 | 6.72 | 6.80 | 6.23 | qfq | 12,576,728 | 85,265,530 | 1.04% |
| 2024-05-30 | 6.74 | 6.83 | 6.69 | 6.73 | 6.16 | qfq | 16,268,025 | 109,762,865 | -0.74% |
| 2024-05-29 | 6.86 | 6.86 | 6.74 | 6.78 | 6.21 | qfq | 18,165,068 | 123,232,107 | -1.31% |
| 2024-05-28 | 6.94 | 6.94 | 6.85 | 6.87 | 6.29 | qfq | 18,621,901 | 128,137,610 | -1.15% |
| 2024-05-27 | 6.81 | 6.95 | 6.79 | 6.95 | 6.37 | qfq | 23,072,451 | 158,535,499 | 2.06% |
| 2024-05-24 | 6.80 | 6.90 | 6.76 | 6.81 | 6.24 | qfq | 18,165,764 | 124,219,430 | -0.15% |
| 2024-05-23 | 6.95 | 7.16 | 6.78 | 6.82 | 6.25 | qfq | 39,627,545 | 274,237,230 | -1.73% |
| 2024-05-22 | 7.04 | 7.07 | 6.91 | 6.94 | 6.36 | qfq | 20,884,600 | 145,316,010 | -1.28% |
| 2024-05-21 | 7.02 | 7.11 | 6.98 | 7.03 | 6.44 | qfq | 20,588,350 | 144,684,836 | -0.14% |
| 2024-05-20 | 7.11 | 7.14 | 6.95 | 7.04 | 6.45 | qfq | 36,701,615 | 257,561,697 | -1.26% |
| 2024-05-17 | 7.13 | 7.15 | 7.05 | 7.13 | 6.53 | qfq | 23,634,550 | 167,535,522 | 0.71% |
| 2024-05-16 | 7.18 | 7.22 | 7.03 | 7.08 | 6.49 | qfq | 46,544,931 | 331,289,341 | -1.94% |
| 2024-05-15 | 7.38 | 7.39 | 7.18 | 7.22 | 6.61 | qfq | 37,048,407 | 269,767,025 | -2.17% |
| 2024-05-14 | 7.09 | 7.42 | 7.09 | 7.38 | 6.76 | qfq | 64,696,873 | 473,756,037 | 3.65% |
| 2024-05-13 | 7.24 | 7.24 | 7.06 | 7.12 | 6.52 | qfq | 57,060,873 | 406,965,514 | -2.20% |
| 2024-05-10 | 7.05 | 7.32 | 6.99 | 7.28 | 6.67 | qfq | 90,287,180 | 648,220,089 | 3.70% |
| 2024-05-09 | 6.83 | 7.15 | 6.80 | 7.02 | 6.43 | qfq | 52,060,490 | 364,404,137 | 2.18% |
| 2024-05-08 | 6.79 | 7.08 | 6.79 | 6.87 | 6.29 | qfq | 52,496,370 | 363,704,774 | 1.03% |
| 2024-05-07 | 6.76 | 6.85 | 6.73 | 6.80 | 6.23 | qfq | 24,853,735 | 168,659,616 | 0.29% |
| 2024-05-06 | 6.62 | 6.78 | 6.61 | 6.78 | 6.21 | qfq | 39,493,840 | 265,728,992 | 3.83% |
| 2024-04-30 | 6.50 | 6.65 | 6.50 | 6.53 | 5.98 | qfq | 46,035,363 | 303,240,283 | 0.15% |
| 2024-04-29 | 6.49 | 6.58 | 6.45 | 6.52 | 5.97 | qfq | 52,892,639 | 344,034,281 | -0.46% |
| 2024-04-26 | 6.60 | 6.65 | 6.36 | 6.55 | 6.00 | qfq | 63,528,868 | 414,379,062 | -3.53% |
| 2024-04-25 | 6.70 | 6.80 | 6.67 | 6.79 | 6.22 | qfq | 23,730,579 | 160,038,530 | 1.04% |
| 2024-04-24 | 6.70 | 6.72 | 6.61 | 6.72 | 6.16 | qfq | 17,042,801 | 113,829,869 | 0.30% |
| 2024-04-23 | 6.60 | 6.75 | 6.60 | 6.70 | 6.14 | qfq | 26,616,785 | 178,005,629 | 1.21% |
| 2024-04-22 | 6.60 | 6.68 | 6.60 | 6.62 | 6.06 | qfq | 20,707,050 | 137,506,796 | 0.46% |
| 2024-04-19 | 6.53 | 6.60 | 6.47 | 6.59 | 6.04 | qfq | 17,126,445 | 112,130,852 | 0.61% |
| 2024-04-18 | 6.59 | 6.69 | 6.54 | 6.55 | 6.00 | qfq | 26,626,479 | 176,399,184 | -0.61% |
| 2024-04-17 | 6.42 | 6.59 | 6.42 | 6.59 | 6.04 | qfq | 27,620,201 | 180,453,713 | 2.65% |
| 2024-04-16 | 6.50 | 6.58 | 6.38 | 6.42 | 5.88 | qfq | 32,362,238 | 209,264,167 | -1.38% |
| 2024-04-15 | 6.43 | 6.55 | 6.41 | 6.51 | 5.96 | qfq | 28,256,630 | 183,348,481 | 1.56% |
| 2024-04-12 | 6.48 | 6.50 | 6.38 | 6.41 | 5.87 | qfq | 12,375,479 | 79,514,104 | -1.23% |
| 2024-04-11 | 6.45 | 6.54 | 6.39 | 6.49 | 5.94 | qfq | 11,953,768 | 77,651,529 | -0.15% |
| 2024-04-10 | 6.57 | 6.58 | 6.46 | 6.50 | 5.95 | qfq | 14,290,863 | 92,974,832 | -1.22% |
| 2024-04-09 | 6.36 | 6.60 | 6.36 | 6.58 | 6.03 | qfq | 22,802,289 | 148,439,198 | 3.13% |
| 2024-04-08 | 6.55 | 6.58 | 6.37 | 6.38 | 5.84 | qfq | 19,343,825 | 125,121,506 | -3.04% |
| 2024-04-03 | 6.51 | 6.60 | 6.50 | 6.58 | 6.03 | qfq | 15,293,300 | 100,266,354 | 0.46% |
| 2024-04-02 | 6.60 | 6.62 | 6.49 | 6.55 | 6.00 | qfq | 15,061,573 | 98,514,174 | -1.06% |
| 2024-04-01 | 6.59 | 6.62 | 6.54 | 6.62 | 6.06 | qfq | 16,749,890 | 110,157,395 | 0.76% |
| 2024-03-29 | 6.52 | 6.58 | 6.48 | 6.57 | 6.02 | qfq | 12,301,350 | 80,266,344 | 0.77% |
| 2024-03-28 | 6.46 | 6.60 | 6.42 | 6.52 | 5.97 | qfq | 20,762,826 | 135,678,054 | 0.93% |
| 2024-03-27 | 6.49 | 6.60 | 6.46 | 6.46 | 5.92 | qfq | 15,279,400 | 100,080,625 | -1.37% |
| 2024-03-26 | 6.45 | 6.56 | 6.45 | 6.55 | 6.00 | qfq | 15,505,295 | 100,908,350 | 1.55% |
| 2024-03-25 | 6.50 | 6.58 | 6.45 | 6.45 | 5.91 | qfq | 21,146,761 | 137,817,996 | -0.92% |
| 2024-03-22 | 6.62 | 6.64 | 6.44 | 6.51 | 5.96 | qfq | 18,442,971 | 120,023,922 | -1.81% |
| 2024-03-21 | 6.70 | 6.72 | 6.61 | 6.63 | 6.07 | qfq | 9,151,001 | 60,821,985 | -0.45% |
| 2024-03-20 | 6.62 | 6.69 | 6.58 | 6.66 | 6.10 | qfq | 13,446,574 | 89,258,370 | 0.60% |
| 2024-03-19 | 6.69 | 6.70 | 6.61 | 6.62 | 6.06 | qfq | 11,454,645 | 76,217,335 | -1.05% |
| 2024-03-18 | 6.60 | 6.69 | 6.60 | 6.69 | 6.13 | qfq | 12,640,715 | 84,100,959 | 0.90% |
| 2024-03-15 | 6.54 | 6.63 | 6.52 | 6.63 | 6.07 | qfq | 14,253,208 | 93,974,485 | 0.76% |
| 2024-03-14 | 6.62 | 6.71 | 6.53 | 6.58 | 6.03 | qfq | 16,848,377 | 111,199,376 | -0.30% |
| 2024-03-13 | 6.65 | 6.65 | 6.50 | 6.60 | 6.05 | qfq | 13,794,300 | 90,668,796 | -0.30% |
| 2024-03-12 | 6.53 | 6.73 | 6.52 | 6.62 | 6.06 | qfq | 26,540,943 | 176,483,988 | 1.85% |
| 2024-03-11 | 6.36 | 6.50 | 6.33 | 6.50 | 5.95 | qfq | 22,303,470 | 143,451,611 | 2.20% |
| 2024-03-08 | 6.31 | 6.40 | 6.31 | 6.36 | 5.83 | qfq | 11,861,550 | 75,380,590 | 0.63% |
| 2024-03-07 | 6.37 | 6.41 | 6.32 | 6.32 | 5.79 | qfq | 13,476,125 | 85,778,584 | -1.10% |
| 2024-03-06 | 6.40 | 6.43 | 6.31 | 6.39 | 5.85 | qfq | 19,771,975 | 126,003,054 | -0.31% |
| 2024-03-05 | 6.44 | 6.47 | 6.38 | 6.41 | 5.87 | qfq | 13,795,367 | 88,602,227 | -0.77% |
| 2024-03-04 | 6.40 | 6.53 | 6.37 | 6.46 | 5.92 | qfq | 15,350,672 | 98,776,659 | 0.31% |
| 2024-03-01 | 6.43 | 6.47 | 6.40 | 6.44 | 5.90 | qfq | 15,480,971 | 99,664,853 | 0.16% |
| 2024-02-29 | 6.25 | 6.45 | 6.22 | 6.43 | 5.89 | qfq | 24,260,076 | 154,860,315 | 2.39% |
| 2024-02-28 | 6.46 | 6.60 | 6.27 | 6.28 | 5.75 | qfq | 34,489,855 | 222,535,675 | -2.48% |
| 2024-02-27 | 6.38 | 6.45 | 6.34 | 6.44 | 5.90 | qfq | 16,401,053 | 105,044,128 | 1.10% |
| 2024-02-26 | 6.39 | 6.45 | 6.33 | 6.37 | 5.83 | qfq | 20,783,459 | 132,879,380 | 0.00% |
| 2024-02-23 | 6.27 | 6.38 | 6.18 | 6.37 | 5.83 | qfq | 27,841,708 | 175,454,477 | 1.92% |
| 2024-02-22 | 6.17 | 6.26 | 6.16 | 6.25 | 5.73 | qfq | 20,341,157 | 126,471,284 | 0.97% |
| 2024-02-21 | 6.23 | 6.33 | 6.14 | 6.19 | 5.67 | qfq | 25,529,614 | 159,432,584 | -0.96% |
| 2024-02-20 | 6.08 | 6.29 | 6.01 | 6.25 | 5.73 | qfq | 28,664,360 | 177,370,236 | 2.80% |
| 2024-02-19 | 6.15 | 6.19 | 6.01 | 6.08 | 5.57 | qfq | 26,701,431 | 162,726,316 | 0.33% |
| 2024-02-08 | 5.95 | 6.15 | 5.90 | 6.06 | 5.55 | qfq | 38,478,301 | 233,503,816 | 2.71% |
| 2024-02-07 | 5.71 | 6.00 | 5.71 | 5.90 | 5.40 | qfq | 41,689,854 | 245,286,636 | 3.69% |
| 2024-02-06 | 5.22 | 5.74 | 5.17 | 5.69 | 5.21 | qfq | 38,270,208 | 209,886,313 | 8.17% |
| 2024-02-05 | 5.38 | 5.50 | 5.09 | 5.26 | 4.82 | qfq | 32,781,002 | 173,215,763 | -3.66% |
| 2024-02-02 | 5.68 | 5.74 | 5.27 | 5.46 | 5.00 | qfq | 30,665,268 | 169,263,258 | -3.53% |
| 2024-02-01 | 5.70 | 5.79 | 5.57 | 5.66 | 5.18 | qfq | 23,756,519 | 134,707,649 | -1.22% |
| 2024-01-31 | 5.96 | 5.96 | 5.68 | 5.73 | 5.25 | qfq | 29,762,825 | 172,804,392 | -4.18% |
| 2024-01-30 | 6.17 | 6.17 | 5.96 | 5.98 | 5.48 | qfq | 18,812,968 | 114,137,766 | -3.24% |
| 2024-01-29 | 6.22 | 6.29 | 6.15 | 6.18 | 5.66 | qfq | 18,406,975 | 114,253,501 | -0.32% |
| 2024-01-26 | 6.16 | 6.28 | 6.14 | 6.20 | 5.68 | qfq | 19,765,758 | 122,928,504 | 0.32% |
| 2024-01-25 | 5.98 | 6.19 | 5.94 | 6.18 | 5.66 | qfq | 24,496,192 | 149,606,973 | 2.83% |
| 2024-01-24 | 5.96 | 6.02 | 5.77 | 6.01 | 5.51 | qfq | 25,580,039 | 151,272,083 | 1.35% |
| 2024-01-23 | 5.91 | 6.05 | 5.79 | 5.93 | 5.43 | qfq | 27,203,396 | 160,068,653 | 0.00% |
| 2024-01-22 | 6.34 | 6.34 | 5.88 | 5.93 | 5.43 | qfq | 34,024,626 | 206,631,216 | -6.32% |
| 2024-01-19 | 6.32 | 6.44 | 6.30 | 6.33 | 5.80 | qfq | 18,207,350 | 115,748,761 | -0.16% |
| 2024-01-18 | 6.42 | 6.42 | 6.18 | 6.34 | 5.81 | qfq | 26,704,377 | 167,283,921 | -0.94% |
| 2024-01-17 | 6.53 | 6.63 | 6.40 | 6.40 | 5.86 | qfq | 16,128,540 | 105,130,190 | -2.14% |
| 2024-01-16 | 6.57 | 6.61 | 6.47 | 6.54 | 5.99 | qfq | 12,914,300 | 84,267,928 | -0.46% |
| 2024-01-15 | 6.55 | 6.64 | 6.51 | 6.57 | 6.02 | qfq | 13,143,650 | 86,488,659 | 0.31% |
| 2024-01-12 | 6.56 | 6.62 | 6.54 | 6.55 | 6.00 | qfq | 12,659,042 | 83,323,049 | -0.46% |
| 2024-01-11 | 6.49 | 6.63 | 6.43 | 6.58 | 6.03 | qfq | 18,362,723 | 120,107,211 | 1.70% |
| 2024-01-10 | 6.49 | 6.55 | 6.45 | 6.47 | 5.93 | qfq | 11,048,902 | 71,804,831 | -0.61% |
| 2024-01-09 | 6.47 | 6.58 | 6.45 | 6.51 | 5.96 | qfq | 14,846,623 | 96,647,831 | 0.62% |
| 2024-01-08 | 6.62 | 6.64 | 6.45 | 6.47 | 5.93 | qfq | 15,275,545 | 99,671,364 | -2.41% |
| 2024-01-05 | 6.72 | 6.75 | 6.60 | 6.63 | 6.07 | qfq | 14,595,455 | 97,300,022 | -1.63% |
| 2024-01-04 | 6.75 | 6.77 | 6.67 | 6.74 | 6.17 | qfq | 12,913,463 | 86,593,654 | -0.15% |
| 2024-01-03 | 6.73 | 6.86 | 6.70 | 6.75 | 6.18 | qfq | 20,111,397 | 135,913,574 | 0.30% |
| 2024-01-02 | 6.62 | 6.80 | 6.62 | 6.73 | 6.16 | qfq | 24,944,754 | 167,771,016 | 1.51% |
| 2023-12-29 | 6.52 | 6.68 | 6.51 | 6.63 | 6.07 | qfq | 19,526,407 | 128,870,247 | 1.69% |
| 2023-12-28 | 6.46 | 6.58 | 6.40 | 6.52 | 5.97 | qfq | 20,072,301 | 130,620,195 | 0.62% |
| 2023-12-27 | 6.39 | 6.51 | 6.35 | 6.48 | 5.94 | qfq | 17,682,656 | 113,925,181 | 1.73% |
| 2023-12-26 | 6.48 | 6.51 | 6.35 | 6.37 | 5.83 | qfq | 17,205,400 | 110,330,793 | -1.85% |
| 2023-12-25 | 6.50 | 6.53 | 6.42 | 6.49 | 5.94 | qfq | 12,403,200 | 80,171,100 | -0.31% |
| 2023-12-22 | 6.62 | 6.65 | 6.47 | 6.51 | 5.96 | qfq | 20,248,526 | 132,639,047 | -1.96% |
| 2023-12-21 | 6.56 | 6.69 | 6.45 | 6.64 | 6.08 | qfq | 25,702,749 | 168,627,867 | 0.91% |
| 2023-12-20 | 6.60 | 6.70 | 6.57 | 6.58 | 6.03 | qfq | 17,132,823 | 113,745,243 | -0.60% |
| 2023-12-19 | 6.67 | 6.71 | 6.58 | 6.62 | 6.06 | qfq | 15,922,717 | 105,306,831 | -0.90% |
| 2023-12-18 | 6.66 | 6.84 | 6.61 | 6.68 | 6.12 | qfq | 25,648,631 | 173,144,666 | 0.15% |
| 2023-12-15 | 6.76 | 6.79 | 6.63 | 6.67 | 6.11 | qfq | 24,322,000 | 162,964,749 | -1.48% |
| 2023-12-14 | 6.87 | 6.90 | 6.76 | 6.77 | 6.20 | qfq | 19,502,300 | 133,013,663 | -1.02% |
| 2023-12-13 | 6.83 | 6.94 | 6.81 | 6.84 | 6.27 | qfq | 26,110,275 | 179,895,876 | 0.00% |
| 2023-12-12 | 6.85 | 6.90 | 6.78 | 6.84 | 6.27 | qfq | 17,973,295 | 122,833,463 | 0.15% |
| 2023-12-11 | 6.75 | 6.85 | 6.69 | 6.83 | 6.26 | qfq | 29,261,401 | 198,533,430 | 1.79% |
| 2023-12-08 | 6.90 | 6.90 | 6.71 | 6.71 | 6.15 | qfq | 29,183,731 | 198,416,895 | -1.90% |
| 2023-12-07 | 6.85 | 6.90 | 6.78 | 6.84 | 6.27 | qfq | 19,516,073 | 133,289,598 | -0.44% |
| 2023-12-06 | 6.83 | 6.90 | 6.73 | 6.87 | 6.29 | qfq | 26,252,830 | 179,087,266 | 0.29% |
| 2023-12-05 | 7.01 | 7.03 | 6.84 | 6.85 | 6.27 | qfq | 31,303,358 | 216,324,901 | -2.70% |
| 2023-12-04 | 6.97 | 7.14 | 6.89 | 7.04 | 6.45 | qfq | 41,826,917 | 294,463,790 | 1.44% |
| 2023-12-01 | 6.99 | 7.02 | 6.90 | 6.94 | 6.36 | qfq | 23,606,105 | 164,083,083 | -0.57% |
| 2023-11-30 | 6.98 | 7.01 | 6.91 | 6.98 | 6.39 | qfq | 23,479,639 | 163,323,282 | 0.14% |
| 2023-11-29 | 7.04 | 7.08 | 6.97 | 6.97 | 6.38 | qfq | 17,374,845 | 121,838,477 | -1.41% |
| 2023-11-28 | 6.98 | 7.09 | 6.89 | 7.07 | 6.48 | qfq | 29,437,813 | 206,164,073 | 1.00% |
| 2023-11-27 | 7.15 | 7.16 | 6.98 | 7.00 | 6.41 | qfq | 31,249,400 | 219,687,416 | -1.13% |
| 2023-11-24 | 7.04 | 7.15 | 7.01 | 7.08 | 6.49 | qfq | 37,600,731 | 266,211,822 | 0.28% |
| 2023-11-23 | 7.00 | 7.09 | 7.00 | 7.06 | 6.47 | qfq | 21,440,297 | 151,172,093 | 0.86% |
| 2023-11-22 | 7.01 | 7.12 | 6.99 | 7.00 | 6.41 | qfq | 23,239,241 | 163,698,220 | -0.57% |
| 2023-11-21 | 7.06 | 7.08 | 7.02 | 7.04 | 6.45 | qfq | 22,308,138 | 157,209,635 | -0.42% |
| 2023-11-20 | 7.02 | 7.09 | 6.98 | 7.07 | 6.48 | qfq | 28,008,128 | 197,275,759 | 0.71% |
| 2023-11-17 | 7.01 | 7.07 | 6.95 | 7.02 | 6.43 | qfq | 30,838,940 | 216,221,859 | 0.29% |
| 2023-11-16 | 7.11 | 7.14 | 6.99 | 7.00 | 6.41 | qfq | 30,258,386 | 213,346,775 | -1.82% |
| 2023-11-15 | 7.18 | 7.18 | 7.07 | 7.13 | 6.53 | qfq | 20,355,285 | 144,743,299 | 0.14% |
| 2023-11-14 | 7.11 | 7.23 | 7.10 | 7.12 | 6.52 | qfq | 23,159,309 | 165,672,680 | -0.14% |
| 2023-11-13 | 7.14 | 7.26 | 7.06 | 7.13 | 6.53 | qfq | 26,039,709 | 185,066,352 | -0.14% |
| 2023-11-10 | 7.17 | 7.23 | 7.05 | 7.14 | 6.54 | qfq | 32,459,705 | 231,579,797 | -0.42% |
| 2023-11-09 | 7.14 | 7.59 | 7.10 | 7.17 | 6.57 | qfq | 76,543,765 | 557,019,761 | 0.28% |
| 2023-11-08 | 6.88 | 7.23 | 6.83 | 7.15 | 6.55 | qfq | 65,450,424 | 463,405,857 | 3.92% |
| 2023-11-07 | 6.91 | 6.95 | 6.86 | 6.88 | 6.30 | qfq | 19,624,715 | 135,314,363 | -0.29% |
| 2023-11-06 | 6.86 | 6.95 | 6.83 | 6.90 | 6.32 | qfq | 32,108,100 | 221,240,667 | 1.17% |
| 2023-11-03 | 6.84 | 6.96 | 6.80 | 6.82 | 6.25 | qfq | 25,394,156 | 174,571,085 | -0.44% |
| 2023-11-02 | 6.89 | 6.96 | 6.83 | 6.85 | 6.27 | qfq | 22,170,345 | 152,591,274 | -0.44% |
| 2023-11-01 | 6.95 | 6.96 | 6.81 | 6.88 | 6.30 | qfq | 29,364,516 | 201,654,264 | -0.43% |
| 2023-10-31 | 7.02 | 7.06 | 6.88 | 6.91 | 6.33 | qfq | 42,468,673 | 295,510,484 | -1.71% |
| 2023-10-30 | 6.71 | 7.06 | 6.70 | 7.03 | 6.44 | qfq | 90,464,190 | 628,299,847 | 4.46% |
| 2023-10-27 | 6.26 | 6.85 | 6.22 | 6.73 | 6.16 | qfq | 70,253,047 | 463,188,567 | 7.17% |
| 2023-10-26 | 6.17 | 6.29 | 6.14 | 6.28 | 5.75 | qfq | 25,199,226 | 157,027,603 | 1.13% |
| 2023-10-25 | 6.23 | 6.26 | 6.17 | 6.21 | 5.69 | qfq | 20,985,601 | 130,464,510 | 0.00% |
| 2023-10-24 | 6.10 | 6.31 | 6.08 | 6.21 | 5.69 | qfq | 29,933,077 | 184,984,069 | 1.97% |
| 2023-10-23 | 6.11 | 6.17 | 6.03 | 6.09 | 5.58 | qfq | 26,416,529 | 161,234,168 | -0.33% |
| 2023-10-20 | 6.16 | 6.20 | 6.07 | 6.11 | 5.60 | qfq | 28,717,501 | 176,199,910 | -0.65% |
| 2023-10-19 | 6.38 | 6.40 | 6.14 | 6.15 | 5.63 | qfq | 47,214,961 | 294,220,160 | -3.30% |
| 2023-10-18 | 6.81 | 6.81 | 6.33 | 6.36 | 5.83 | qfq | 59,757,849 | 391,121,334 | -6.61% |
| 2023-10-17 | 6.88 | 6.92 | 6.75 | 6.81 | 6.24 | qfq | 30,888,243 | 210,233,094 | -1.30% |
| 2023-10-16 | 7.06 | 7.15 | 6.88 | 6.90 | 6.32 | qfq | 32,832,375 | 228,828,643 | -1.85% |
| 2023-10-13 | 7.02 | 7.10 | 6.99 | 7.03 | 6.44 | qfq | 27,938,279 | 196,960,846 | -0.14% |
| 2023-10-12 | 7.03 | 7.15 | 7.01 | 7.04 | 6.45 | qfq | 24,135,600 | 170,507,771 | 0.43% |
| 2023-10-11 | 6.98 | 7.11 | 6.98 | 7.01 | 6.42 | qfq | 22,149,277 | 156,221,758 | 0.43% |
| 2023-10-10 | 7.06 | 7.19 | 6.96 | 6.98 | 6.39 | qfq | 29,100,800 | 204,295,489 | -0.85% |
| 2023-10-09 | 7.13 | 7.14 | 6.98 | 7.04 | 6.45 | qfq | 34,755,097 | 244,963,101 | -1.54% |
| 2023-09-28 | 7.16 | 7.22 | 7.10 | 7.15 | 6.55 | qfq | 28,812,094 | 206,408,132 | 0.28% |
| 2023-09-27 | 7.11 | 7.18 | 7.06 | 7.13 | 6.53 | qfq | 28,951,001 | 206,280,980 | 0.71% |
| 2023-09-26 | 7.12 | 7.15 | 7.07 | 7.08 | 6.49 | qfq | 20,453,308 | 145,290,121 | -0.70% |
| 2023-09-25 | 6.93 | 7.18 | 6.91 | 7.13 | 6.53 | qfq | 51,933,756 | 368,295,754 | 2.89% |
| 2023-09-22 | 6.89 | 6.95 | 6.82 | 6.93 | 6.35 | qfq | 25,347,500 | 174,303,746 | 0.58% |
| 2023-09-21 | 6.98 | 7.00 | 6.88 | 6.89 | 6.31 | qfq | 25,546,600 | 177,178,084 | -1.15% |
| 2023-09-20 | 7.06 | 7.07 | 6.94 | 6.97 | 6.38 | qfq | 27,135,350 | 189,772,990 | -1.27% |
| 2023-09-19 | 7.06 | 7.11 | 7.01 | 7.06 | 6.47 | qfq | 24,161,101 | 170,515,216 | 0.00% |
| 2023-09-18 | 7.09 | 7.13 | 6.97 | 7.06 | 6.47 | qfq | 34,235,039 | 241,091,233 | -0.14% |
| 2023-09-15 | 7.00 | 7.13 | 6.94 | 7.07 | 6.48 | qfq | 39,060,883 | 275,360,185 | 1.29% |
| 2023-09-14 | 6.95 | 7.00 | 6.90 | 6.98 | 6.39 | qfq | 29,559,925 | 205,765,395 | 0.58% |
| 2023-09-13 | 7.08 | 7.09 | 6.91 | 6.94 | 6.36 | qfq | 34,999,964 | 243,847,613 | -2.12% |
| 2023-09-12 | 7.11 | 7.20 | 7.04 | 7.09 | 6.49 | qfq | 43,890,010 | 311,413,355 | -0.84% |
| 2023-09-11 | 6.72 | 7.26 | 6.68 | 7.15 | 6.55 | qfq | 97,400,901 | 688,805,238 | 6.40% |
| 2023-09-08 | 6.56 | 6.74 | 6.55 | 6.72 | 6.16 | qfq | 19,862,007 | 132,217,739 | 2.28% |
| 2023-09-07 | 6.74 | 6.74 | 6.55 | 6.57 | 6.02 | qfq | 27,447,468 | 182,084,433 | -2.52% |
| 2023-09-06 | 6.73 | 6.79 | 6.68 | 6.74 | 6.17 | qfq | 16,750,099 | 112,929,873 | -0.15% |
| 2023-09-05 | 6.86 | 6.91 | 6.73 | 6.75 | 6.18 | qfq | 23,864,203 | 162,528,155 | -1.60% |
| 2023-09-04 | 6.85 | 6.90 | 6.81 | 6.86 | 6.28 | qfq | 26,494,200 | 181,458,115 | 0.59% |
| 2023-09-01 | 6.87 | 6.88 | 6.76 | 6.82 | 6.25 | qfq | 20,616,182 | 140,468,290 | -0.73% |
| 2023-08-31 | 6.78 | 6.89 | 6.74 | 6.87 | 6.29 | qfq | 33,310,262 | 227,781,609 | 1.03% |
| 2023-08-30 | 6.82 | 6.88 | 6.76 | 6.80 | 6.23 | qfq | 27,538,708 | 187,629,690 | -0.58% |
| 2023-08-29 | 6.61 | 6.85 | 6.59 | 6.84 | 6.27 | qfq | 56,033,241 | 380,129,472 | 3.48% |
| 2023-08-28 | 6.91 | 7.00 | 6.52 | 6.61 | 6.05 | qfq | 71,226,768 | 483,840,005 | -0.45% |
| 2023-08-25 | 6.66 | 6.76 | 6.61 | 6.64 | 6.08 | qfq | 28,869,240 | 192,358,285 | -1.04% |
| 2023-08-24 | 6.62 | 6.73 | 6.50 | 6.71 | 6.15 | qfq | 39,654,297 | 263,111,357 | 0.30% |
| 2023-08-23 | 6.53 | 6.76 | 6.47 | 6.69 | 6.13 | qfq | 46,500,419 | 309,568,569 | 3.24% |
| 2023-08-22 | 6.51 | 6.57 | 6.41 | 6.48 | 5.94 | qfq | 19,334,987 | 125,313,921 | -0.46% |
| 2023-08-21 | 6.51 | 6.61 | 6.44 | 6.51 | 5.96 | qfq | 20,337,400 | 132,825,579 | -0.46% |
| 2023-08-18 | 6.75 | 6.77 | 6.52 | 6.54 | 5.99 | qfq | 34,896,719 | 230,956,029 | -3.11% |
| 2023-08-17 | 6.65 | 6.79 | 6.63 | 6.75 | 6.18 | qfq | 32,835,380 | 220,327,261 | 1.50% |
| 2023-08-16 | 6.68 | 6.75 | 6.61 | 6.65 | 6.09 | qfq | 27,165,262 | 181,970,780 | -0.60% |
| 2023-08-15 | 6.64 | 6.73 | 6.57 | 6.69 | 6.13 | qfq | 29,780,732 | 198,323,354 | 0.45% |
| 2023-08-14 | 6.59 | 6.67 | 6.50 | 6.66 | 6.10 | qfq | 29,488,120 | 194,215,108 | 0.76% |
| 2023-08-11 | 6.64 | 6.77 | 6.60 | 6.61 | 6.05 | qfq | 46,253,935 | 309,440,749 | 0.30% |
| 2023-08-10 | 6.62 | 6.66 | 6.56 | 6.59 | 6.04 | qfq | 19,110,917 | 126,033,965 | -1.05% |
| 2023-08-09 | 6.59 | 6.70 | 6.53 | 6.66 | 6.10 | qfq | 38,338,783 | 254,226,422 | 0.45% |
| 2023-08-08 | 6.46 | 6.66 | 6.43 | 6.63 | 6.07 | qfq | 45,677,930 | 300,425,433 | 2.95% |
| 2023-08-07 | 6.61 | 6.61 | 6.42 | 6.44 | 5.90 | qfq | 28,535,730 | 184,489,004 | -2.42% |
| 2023-08-04 | 6.59 | 6.64 | 6.56 | 6.60 | 6.05 | qfq | 19,947,104 | 131,659,091 | 0.15% |
| 2023-08-03 | 6.49 | 6.65 | 6.49 | 6.59 | 6.04 | qfq | 25,688,425 | 169,036,600 | 1.38% |
| 2023-08-02 | 6.54 | 6.56 | 6.49 | 6.50 | 5.95 | qfq | 17,116,586 | 111,549,666 | -0.61% |
| 2023-08-01 | 6.68 | 6.68 | 6.51 | 6.54 | 5.99 | qfq | 32,183,184 | 211,048,334 | -1.51% |
| 2023-07-31 | 6.73 | 6.81 | 6.62 | 6.64 | 6.08 | qfq | 43,222,293 | 289,543,371 | -1.63% |
| 2023-07-28 | 6.72 | 6.77 | 6.66 | 6.75 | 6.18 | qfq | 28,999,087 | 195,015,470 | 0.45% |
| 2023-07-27 | 6.80 | 6.83 | 6.70 | 6.72 | 6.16 | qfq | 39,343,650 | 265,885,413 | -1.18% |
| 2023-07-26 | 6.77 | 6.90 | 6.75 | 6.80 | 6.23 | qfq | 40,812,456 | 278,416,572 | 0.00% |
| 2023-07-25 | 6.80 | 6.84 | 6.69 | 6.80 | 6.23 | qfq | 56,412,183 | 381,665,638 | 0.29% |
| 2023-07-24 | 6.50 | 6.91 | 6.45 | 6.78 | 6.21 | qfq | 98,209,239 | 658,013,226 | 5.28% |
| 2023-07-21 | 6.55 | 6.56 | 6.43 | 6.44 | 5.90 | qfq | 42,309,671 | 273,681,560 | -1.98% |
| 2023-07-20 | 6.42 | 6.68 | 6.42 | 6.57 | 6.02 | qfq | 111,704,701 | 730,250,169 | 4.95% |
| 2023-07-19 | 6.24 | 6.26 | 6.21 | 6.26 | 5.73 | qfq | 8,650,875 | 53,946,927 | 0.16% |
| 2023-07-18 | 6.23 | 6.26 | 6.19 | 6.25 | 5.73 | qfq | 11,735,796 | 73,136,521 | 0.32% |