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
博源化工000683.SZ
最近收盘价5.692026-07-17
最近交易日2026-07-17
成交量（股）128,440,080
成交额（元）722,976,644
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.3 | — | — | — | 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 | 5.48 | 5.78 | 5.40 | 5.69 | 5.69 | qfq | 128,440,080 | 722,976,644 | 4.40% |
| 2026-07-16 | 5.52 | 5.59 | 5.39 | 5.45 | 5.45 | qfq | 56,722,697 | 310,348,983 | -1.98% |
| 2026-07-15 | 5.44 | 5.60 | 5.39 | 5.56 | 5.56 | qfq | 53,791,580 | 297,688,714 | 1.46% |
| 2026-07-14 | 5.36 | 5.51 | 5.32 | 5.48 | 5.48 | qfq | 70,929,253 | 384,036,841 | 2.62% |
| 2026-07-13 | 5.48 | 5.52 | 5.31 | 5.34 | 5.34 | qfq | 97,863,840 | 524,051,949 | -2.91% |
| 2026-07-10 | 5.44 | 5.59 | 5.33 | 5.50 | 5.50 | qfq | 54,063,100 | 296,554,485 | 0.73% |
| 2026-07-09 | 5.46 | 5.54 | 5.33 | 5.46 | 5.46 | qfq | 48,163,699 | 261,451,852 | -0.91% |
| 2026-07-08 | 5.59 | 5.67 | 5.48 | 5.51 | 5.51 | qfq | 44,481,500 | 246,763,297 | -1.61% |
| 2026-07-07 | 5.82 | 5.84 | 5.52 | 5.60 | 5.60 | qfq | 72,173,440 | 407,396,227 | -7.59% |
| 2026-07-06 | 6.05 | 6.29 | 6.00 | 6.06 | 5.76 | qfq | 112,510,951 | 689,552,111 | 0.66% |
| 2026-07-03 | 6.05 | 6.09 | 5.92 | 6.02 | 5.72 | qfq | 68,295,600 | 410,842,459 | -0.50% |
| 2026-07-02 | 5.85 | 6.13 | 5.77 | 6.05 | 5.75 | qfq | 95,868,267 | 575,369,335 | 3.42% |
| 2026-07-01 | 5.80 | 5.98 | 5.73 | 5.85 | 5.56 | qfq | 87,220,165 | 511,035,080 | 1.56% |
| 2026-06-30 | 5.95 | 5.95 | 5.69 | 5.76 | 5.47 | qfq | 65,135,929 | 374,966,762 | -3.19% |
| 2026-06-29 | 6.00 | 6.12 | 5.77 | 5.95 | 5.66 | qfq | 65,832,146 | 391,688,850 | -1.33% |
| 2026-06-26 | 6.19 | 6.28 | 5.99 | 6.03 | 5.73 | qfq | 53,292,099 | 324,668,008 | -3.05% |
| 2026-06-25 | 6.25 | 6.34 | 6.08 | 6.22 | 5.91 | qfq | 61,930,165 | 384,398,052 | -0.80% |
| 2026-06-24 | 6.35 | 6.44 | 6.24 | 6.27 | 5.96 | qfq | 82,415,747 | 520,123,984 | -0.48% |
| 2026-06-23 | 6.50 | 6.62 | 6.28 | 6.30 | 5.99 | qfq | 73,208,800 | 469,970,508 | -3.52% |
| 2026-06-22 | 6.29 | 6.57 | 6.17 | 6.53 | 6.21 | qfq | 150,169,463 | 965,769,102 | 3.82% |
| 2026-06-18 | 6.56 | 6.56 | 6.13 | 6.29 | 5.98 | qfq | 98,321,162 | 623,821,742 | -4.26% |
| 2026-06-17 | 6.78 | 6.82 | 6.50 | 6.57 | 6.24 | qfq | 57,679,107 | 381,801,183 | -3.10% |
| 2026-06-16 | 6.96 | 6.97 | 6.76 | 6.78 | 6.44 | qfq | 42,680,286 | 293,047,347 | -2.45% |
| 2026-06-15 | 7.00 | 7.21 | 6.87 | 6.95 | 6.61 | qfq | 56,351,412 | 395,432,808 | -0.71% |
| 2026-06-12 | 6.69 | 7.16 | 6.64 | 7.00 | 6.65 | qfq | 60,253,605 | 418,947,075 | 4.63% |
| 2026-06-11 | 6.69 | 6.76 | 6.56 | 6.69 | 6.36 | qfq | 29,342,000 | 195,150,454 | -0.30% |
| 2026-06-10 | 6.71 | 6.78 | 6.61 | 6.71 | 6.38 | qfq | 29,530,242 | 197,354,137 | -1.03% |
| 2026-06-09 | 6.50 | 6.82 | 6.34 | 6.78 | 6.44 | qfq | 72,226,696 | 474,603,709 | 4.95% |
| 2026-06-08 | 6.72 | 6.79 | 6.39 | 6.46 | 6.14 | qfq | 80,057,876 | 523,783,132 | -5.97% |
| 2026-06-05 | 7.00 | 7.09 | 6.83 | 6.87 | 6.53 | qfq | 44,771,822 | 311,186,815 | -1.86% |
| 2026-06-04 | 7.24 | 7.29 | 6.96 | 7.00 | 6.65 | qfq | 41,545,295 | 292,444,962 | -3.58% |
| 2026-06-03 | 7.25 | 7.38 | 7.13 | 7.26 | 6.90 | qfq | 32,140,846 | 232,595,275 | 0.00% |
| 2026-06-02 | 7.29 | 7.31 | 7.14 | 7.26 | 6.90 | qfq | 32,630,246 | 235,541,087 | 0.00% |
| 2026-06-01 | 7.17 | 7.37 | 7.08 | 7.26 | 6.90 | qfq | 46,284,585 | 336,395,716 | 0.83% |
| 2026-05-29 | 7.22 | 7.35 | 7.13 | 7.20 | 6.84 | qfq | 41,867,009 | 303,355,858 | -0.28% |
| 2026-05-28 | 7.36 | 7.45 | 7.18 | 7.22 | 6.86 | qfq | 43,349,970 | 315,174,313 | -1.90% |
| 2026-05-27 | 7.64 | 7.71 | 7.31 | 7.36 | 7.00 | qfq | 42,140,697 | 313,478,416 | -3.79% |
| 2026-05-26 | 7.50 | 7.72 | 7.38 | 7.65 | 7.27 | qfq | 40,551,139 | 306,150,218 | 1.73% |
| 2026-05-25 | 7.57 | 7.71 | 7.42 | 7.52 | 7.15 | qfq | 28,311,402 | 213,483,377 | 0.27% |
| 2026-05-22 | 7.47 | 7.62 | 7.42 | 7.50 | 7.13 | qfq | 41,534,199 | 312,904,982 | 0.40% |
| 2026-05-21 | 7.62 | 7.78 | 7.46 | 7.47 | 7.10 | qfq | 44,113,144 | 336,948,933 | -2.10% |
| 2026-05-20 | 7.70 | 7.73 | 7.51 | 7.63 | 7.25 | qfq | 51,583,845 | 392,437,764 | -1.42% |
| 2026-05-19 | 7.82 | 7.90 | 7.61 | 7.74 | 7.36 | qfq | 33,637,640 | 260,124,303 | -1.02% |
| 2026-05-18 | 8.20 | 8.28 | 7.71 | 7.82 | 7.43 | qfq | 60,921,036 | 482,759,360 | -4.87% |
| 2026-05-15 | 8.37 | 8.58 | 8.21 | 8.22 | 7.81 | qfq | 46,661,587 | 390,815,648 | -1.79% |
| 2026-05-14 | 8.50 | 8.79 | 8.31 | 8.37 | 7.96 | qfq | 48,912,290 | 419,706,723 | -1.65% |
| 2026-05-13 | 8.46 | 8.63 | 8.34 | 8.51 | 8.09 | qfq | 38,806,916 | 328,214,274 | 0.12% |
| 2026-05-12 | 8.58 | 8.60 | 8.38 | 8.50 | 8.08 | qfq | 34,409,727 | 291,157,249 | -0.82% |
| 2026-05-11 | 8.74 | 8.98 | 8.45 | 8.57 | 8.15 | qfq | 57,447,021 | 499,085,461 | -1.04% |
| 2026-05-08 | 8.76 | 8.83 | 8.64 | 8.66 | 8.23 | qfq | 28,137,465 | 245,220,741 | -1.25% |
| 2026-05-07 | 8.95 | 8.98 | 8.68 | 8.77 | 8.34 | qfq | 42,319,478 | 372,804,353 | -2.01% |
| 2026-05-06 | 8.97 | 8.99 | 8.73 | 8.95 | 8.51 | qfq | 54,735,963 | 485,016,629 | -0.11% |
| 2026-04-30 | 9.10 | 9.29 | 8.88 | 8.96 | 8.52 | qfq | 39,882,260 | 359,534,043 | -1.54% |
| 2026-04-29 | 8.95 | 9.17 | 8.84 | 9.10 | 8.65 | qfq | 35,275,833 | 319,356,857 | 1.00% |
| 2026-04-28 | 8.95 | 9.07 | 8.86 | 9.01 | 8.56 | qfq | 27,537,117 | 246,921,987 | 0.33% |
| 2026-04-27 | 8.93 | 9.04 | 8.86 | 8.98 | 8.54 | qfq | 31,527,000 | 282,261,981 | 0.22% |
| 2026-04-24 | 8.80 | 9.10 | 8.76 | 8.96 | 8.52 | qfq | 48,648,360 | 436,232,880 | 1.01% |
| 2026-04-23 | 8.80 | 9.02 | 8.59 | 8.87 | 8.43 | qfq | 68,767,762 | 608,172,731 | 0.45% |
| 2026-04-22 | 9.03 | 9.18 | 8.80 | 8.83 | 8.39 | qfq | 47,346,120 | 422,490,579 | -1.78% |
| 2026-04-21 | 8.56 | 9.10 | 8.50 | 8.99 | 8.54 | qfq | 88,972,816 | 786,224,121 | 8.05% |
| 2026-04-20 | 8.43 | 8.51 | 8.22 | 8.32 | 7.91 | qfq | 63,649,324 | 531,122,394 | -1.42% |
| 2026-04-17 | 8.65 | 8.65 | 8.43 | 8.44 | 8.02 | qfq | 46,351,242 | 394,288,859 | -2.54% |
| 2026-04-16 | 8.59 | 8.75 | 8.49 | 8.66 | 8.23 | qfq | 42,443,045 | 366,421,317 | 0.93% |
| 2026-04-15 | 8.58 | 8.64 | 8.45 | 8.58 | 8.16 | qfq | 25,084,239 | 214,262,097 | 0.23% |
| 2026-04-14 | 8.88 | 8.89 | 8.46 | 8.56 | 8.14 | qfq | 46,865,643 | 401,793,288 | -3.39% |
| 2026-04-13 | 8.79 | 8.96 | 8.61 | 8.86 | 8.42 | qfq | 32,004,275 | 280,675,847 | 0.80% |
| 2026-04-10 | 8.96 | 8.99 | 8.77 | 8.79 | 8.35 | qfq | 25,836,106 | 228,577,287 | -0.79% |
| 2026-04-09 | 8.86 | 9.03 | 8.84 | 8.86 | 8.42 | qfq | 24,211,587 | 215,644,635 | -0.89% |
| 2026-04-08 | 8.66 | 9.04 | 8.55 | 8.94 | 8.50 | qfq | 65,215,559 | 575,928,452 | 3.23% |
| 2026-04-07 | 8.40 | 8.69 | 8.40 | 8.66 | 8.23 | qfq | 38,266,980 | 329,154,745 | 2.97% |
| 2026-04-03 | 8.27 | 8.46 | 8.18 | 8.41 | 7.99 | qfq | 40,605,324 | 338,593,809 | 1.57% |
| 2026-04-02 | 8.50 | 8.51 | 8.24 | 8.28 | 7.87 | qfq | 32,644,340 | 272,484,626 | -2.59% |
| 2026-04-01 | 8.51 | 8.64 | 8.42 | 8.50 | 8.08 | qfq | 21,789,180 | 185,836,000 | 1.07% |
| 2026-03-31 | 8.41 | 8.64 | 8.36 | 8.41 | 7.99 | qfq | 35,316,751 | 301,037,093 | -0.71% |
| 2026-03-30 | 8.48 | 8.57 | 8.40 | 8.47 | 8.05 | qfq | 37,977,110 | 321,713,397 | -1.40% |
| 2026-03-27 | 8.53 | 8.76 | 8.51 | 8.59 | 8.16 | qfq | 29,622,417 | 254,713,547 | -0.12% |
| 2026-03-26 | 8.48 | 8.83 | 8.43 | 8.60 | 8.17 | qfq | 42,374,073 | 368,441,757 | 1.18% |
| 2026-03-25 | 8.28 | 8.70 | 8.20 | 8.50 | 8.08 | qfq | 52,860,281 | 450,486,565 | 2.53% |
| 2026-03-24 | 8.08 | 8.33 | 7.81 | 8.29 | 7.88 | qfq | 53,615,490 | 433,565,568 | 3.75% |
| 2026-03-23 | 8.05 | 8.33 | 7.88 | 7.99 | 7.59 | qfq | 68,563,945 | 551,891,567 | -2.56% |
| 2026-03-20 | 8.47 | 8.56 | 8.18 | 8.20 | 7.79 | qfq | 54,301,152 | 454,821,999 | -3.30% |
| 2026-03-19 | 8.86 | 8.98 | 8.38 | 8.48 | 8.06 | qfq | 56,949,485 | 485,464,198 | -4.18% |
| 2026-03-18 | 8.70 | 8.90 | 8.57 | 8.85 | 8.41 | qfq | 47,969,450 | 421,246,197 | 1.96% |
| 2026-03-17 | 8.90 | 9.16 | 8.65 | 8.68 | 8.25 | qfq | 62,002,627 | 549,295,956 | -3.23% |
| 2026-03-16 | 9.36 | 9.50 | 8.91 | 8.97 | 8.53 | qfq | 77,662,587 | 707,984,155 | -3.65% |
| 2026-03-13 | 9.71 | 9.82 | 9.29 | 9.31 | 8.85 | qfq | 53,461,198 | 508,643,571 | -4.12% |
| 2026-03-12 | 9.91 | 9.97 | 9.53 | 9.71 | 9.23 | qfq | 68,637,508 | 668,564,418 | -2.51% |
| 2026-03-11 | 9.24 | 9.98 | 9.15 | 9.96 | 9.47 | qfq | 98,493,611 | 945,098,255 | 6.87% |
| 2026-03-10 | 9.35 | 9.50 | 9.23 | 9.32 | 8.86 | qfq | 58,647,505 | 545,921,883 | -2.41% |
| 2026-03-09 | 9.99 | 10.00 | 9.46 | 9.55 | 9.08 | qfq | 73,808,873 | 711,807,912 | -0.52% |
| 2026-03-06 | 9.50 | 9.75 | 9.30 | 9.60 | 9.12 | qfq | 65,671,105 | 628,712,128 | 0.42% |
| 2026-03-05 | 9.25 | 9.72 | 9.24 | 9.56 | 9.09 | qfq | 90,727,640 | 860,277,421 | 4.71% |
| 2026-03-04 | 9.12 | 9.41 | 9.10 | 9.13 | 8.68 | qfq | 63,666,175 | 587,756,899 | -1.51% |
| 2026-03-03 | 9.52 | 9.78 | 9.22 | 9.27 | 8.81 | qfq | 85,549,207 | 803,512,618 | -3.34% |
| 2026-03-02 | 9.41 | 9.68 | 9.15 | 9.59 | 9.12 | qfq | 101,722,118 | 964,741,129 | 2.35% |
| 2026-02-27 | 9.31 | 9.50 | 9.19 | 9.37 | 8.91 | qfq | 64,567,763 | 601,449,204 | -0.43% |
| 2026-02-26 | 9.17 | 9.50 | 9.07 | 9.41 | 8.94 | qfq | 88,664,445 | 829,874,549 | 3.86% |
| 2026-02-25 | 8.73 | 9.40 | 8.69 | 9.06 | 8.61 | qfq | 101,065,343 | 923,858,205 | 4.74% |
| 2026-02-24 | 8.38 | 8.82 | 8.35 | 8.65 | 8.22 | qfq | 54,542,341 | 469,111,985 | 3.84% |
| 2026-02-13 | 8.51 | 8.55 | 8.31 | 8.33 | 7.92 | qfq | 33,410,151 | 280,555,726 | -2.57% |
| 2026-02-12 | 8.70 | 8.81 | 8.53 | 8.55 | 8.13 | qfq | 35,355,777 | 305,618,242 | -2.06% |
| 2026-02-11 | 8.59 | 8.87 | 8.44 | 8.73 | 8.30 | qfq | 43,372,665 | 377,782,253 | 2.11% |
| 2026-02-10 | 8.60 | 8.75 | 8.42 | 8.55 | 8.13 | qfq | 36,129,793 | 308,711,964 | 0.47% |
| 2026-02-09 | 8.29 | 8.59 | 8.25 | 8.51 | 8.09 | qfq | 59,718,198 | 502,508,040 | 3.40% |
| 2026-02-06 | 8.08 | 8.40 | 7.93 | 8.23 | 7.82 | qfq | 49,639,509 | 408,710,746 | 1.60% |
| 2026-02-05 | 8.24 | 8.39 | 8.01 | 8.10 | 7.70 | qfq | 36,954,895 | 301,775,713 | -2.17% |
| 2026-02-04 | 8.29 | 8.33 | 8.05 | 8.28 | 7.87 | qfq | 45,562,711 | 374,210,876 | 1.60% |
| 2026-02-03 | 7.87 | 8.24 | 7.87 | 8.15 | 7.75 | qfq | 77,829,977 | 628,171,275 | 5.71% |
| 2026-02-02 | 8.32 | 8.38 | 7.69 | 7.71 | 7.33 | qfq | 109,670,106 | 870,967,294 | -8.76% |
| 2026-01-30 | 8.60 | 8.82 | 8.20 | 8.45 | 8.03 | qfq | 57,197,576 | 484,565,866 | -2.54% |
| 2026-01-29 | 8.84 | 8.85 | 8.55 | 8.67 | 8.24 | qfq | 55,098,654 | 477,700,043 | -0.69% |
| 2026-01-28 | 8.48 | 8.84 | 8.48 | 8.73 | 8.30 | qfq | 60,204,609 | 523,803,196 | 2.59% |
| 2026-01-27 | 8.56 | 8.74 | 8.31 | 8.51 | 8.09 | qfq | 74,794,902 | 635,196,735 | -1.28% |
| 2026-01-26 | 8.70 | 8.79 | 8.51 | 8.62 | 8.19 | qfq | 51,866,485 | 447,212,564 | -0.69% |
| 2026-01-23 | 8.81 | 8.89 | 8.59 | 8.68 | 8.25 | qfq | 49,626,399 | 431,988,526 | -1.14% |
| 2026-01-22 | 8.67 | 8.86 | 8.54 | 8.78 | 8.35 | qfq | 53,439,021 | 464,941,525 | 1.27% |
| 2026-01-21 | 8.63 | 8.75 | 8.51 | 8.67 | 8.24 | qfq | 76,108,305 | 657,867,393 | 0.93% |
| 2026-01-20 | 8.13 | 8.69 | 8.13 | 8.59 | 8.16 | qfq | 122,160,470 | 1,026,771,299 | 5.14% |
| 2026-01-19 | 7.71 | 8.23 | 7.66 | 8.17 | 7.77 | qfq | 97,417,327 | 788,614,795 | 5.56% |
| 2026-01-16 | 7.82 | 7.89 | 7.64 | 7.74 | 7.36 | qfq | 48,992,156 | 378,797,626 | -0.51% |
| 2026-01-15 | 7.50 | 7.96 | 7.46 | 7.78 | 7.39 | qfq | 71,976,848 | 560,256,291 | 3.73% |
| 2026-01-14 | 7.34 | 7.58 | 7.29 | 7.50 | 7.13 | qfq | 71,944,711 | 537,686,012 | 2.32% |
| 2026-01-13 | 7.37 | 7.48 | 7.28 | 7.33 | 6.97 | qfq | 48,505,300 | 358,275,399 | -0.54% |
| 2026-01-12 | 7.57 | 7.60 | 7.30 | 7.37 | 7.01 | qfq | 64,535,069 | 476,375,925 | -2.38% |
| 2026-01-09 | 7.70 | 7.74 | 7.52 | 7.55 | 7.18 | qfq | 51,555,825 | 390,936,033 | -1.44% |
| 2026-01-08 | 7.81 | 7.90 | 7.63 | 7.66 | 7.28 | qfq | 63,829,385 | 496,318,934 | -2.54% |
| 2026-01-07 | 7.78 | 7.96 | 7.60 | 7.86 | 7.47 | qfq | 82,540,750 | 641,138,738 | 2.75% |
| 2026-01-06 | 7.30 | 7.79 | 7.29 | 7.65 | 7.27 | qfq | 84,904,037 | 645,954,329 | 4.79% |
| 2026-01-05 | 7.40 | 7.46 | 7.08 | 7.30 | 6.94 | qfq | 82,240,917 | 594,752,649 | -1.88% |
| 2025-12-31 | 7.60 | 7.67 | 7.37 | 7.44 | 7.07 | qfq | 34,913,255 | 260,905,785 | -1.33% |
| 2025-12-30 | 7.35 | 7.64 | 7.30 | 7.54 | 7.17 | qfq | 51,732,576 | 388,995,555 | 2.59% |
| 2025-12-29 | 7.41 | 7.48 | 7.31 | 7.35 | 6.99 | qfq | 31,201,793 | 230,293,937 | -0.81% |
| 2025-12-26 | 7.37 | 7.50 | 7.28 | 7.41 | 7.04 | qfq | 50,477,403 | 374,223,492 | 0.82% |
| 2025-12-25 | 7.27 | 7.43 | 7.22 | 7.35 | 6.99 | qfq | 39,722,672 | 292,295,566 | 0.96% |
| 2025-12-24 | 7.16 | 7.34 | 7.02 | 7.28 | 6.92 | qfq | 40,777,124 | 293,571,228 | 1.68% |
| 2025-12-23 | 7.36 | 7.42 | 7.12 | 7.16 | 6.81 | qfq | 45,412,063 | 327,649,467 | -2.59% |
| 2025-12-22 | 7.18 | 7.42 | 7.16 | 7.35 | 6.99 | qfq | 49,957,769 | 366,248,329 | 2.94% |
| 2025-12-19 | 7.01 | 7.19 | 7.00 | 7.14 | 6.79 | qfq | 29,584,202 | 210,421,427 | 1.85% |
| 2025-12-18 | 6.88 | 7.20 | 6.87 | 7.01 | 6.66 | qfq | 42,297,168 | 299,669,081 | 1.89% |
| 2025-12-17 | 6.87 | 7.00 | 6.73 | 6.88 | 6.54 | qfq | 51,817,485 | 355,480,123 | 0.00% |
| 2025-12-16 | 7.06 | 7.09 | 6.78 | 6.88 | 6.54 | qfq | 38,809,683 | 267,094,795 | -2.13% |
| 2025-12-15 | 6.88 | 7.30 | 6.82 | 7.03 | 6.68 | qfq | 52,383,392 | 371,783,786 | 2.78% |
| 2025-12-12 | 6.90 | 7.01 | 6.82 | 6.84 | 6.50 | qfq | 27,212,185 | 187,204,546 | -0.73% |
| 2025-12-11 | 6.93 | 7.07 | 6.89 | 6.89 | 6.55 | qfq | 28,135,702 | 195,813,658 | -0.14% |
| 2025-12-10 | 6.94 | 7.02 | 6.80 | 6.90 | 6.56 | qfq | 39,694,122 | 273,164,298 | -0.72% |
| 2025-12-09 | 7.07 | 7.16 | 6.92 | 6.95 | 6.61 | qfq | 43,548,962 | 306,536,333 | -2.52% |
| 2025-12-08 | 7.34 | 7.35 | 6.99 | 7.13 | 6.78 | qfq | 72,313,191 | 513,758,317 | -2.99% |
| 2025-12-05 | 7.09 | 7.39 | 7.05 | 7.35 | 6.99 | qfq | 43,093,855 | 312,840,425 | 3.67% |
| 2025-12-04 | 7.21 | 7.27 | 7.05 | 7.09 | 6.74 | qfq | 33,308,480 | 237,306,892 | -1.53% |
| 2025-12-03 | 7.17 | 7.34 | 7.11 | 7.20 | 6.84 | qfq | 30,938,738 | 223,818,315 | 0.42% |
| 2025-12-02 | 7.23 | 7.24 | 7.09 | 7.17 | 6.82 | qfq | 25,584,293 | 183,099,335 | -0.69% |
| 2025-12-01 | 7.11 | 7.33 | 7.06 | 7.22 | 6.86 | qfq | 43,374,775 | 312,909,552 | 1.69% |
| 2025-11-28 | 7.16 | 7.24 | 7.07 | 7.10 | 6.75 | qfq | 26,240,723 | 186,944,906 | -0.70% |
| 2025-11-27 | 6.90 | 7.29 | 6.90 | 7.15 | 6.80 | qfq | 48,815,462 | 346,834,526 | 3.47% |
| 2025-11-26 | 7.00 | 7.08 | 6.90 | 6.91 | 6.57 | qfq | 32,649,772 | 227,201,113 | -1.14% |
| 2025-11-25 | 7.03 | 7.10 | 6.94 | 6.99 | 6.64 | qfq | 31,147,855 | 218,152,730 | -0.14% |
| 2025-11-24 | 7.14 | 7.17 | 6.93 | 7.00 | 6.65 | qfq | 46,576,558 | 328,056,281 | -1.13% |
| 2025-11-21 | 7.18 | 7.32 | 7.05 | 7.08 | 6.73 | qfq | 55,537,689 | 397,008,417 | -2.34% |
| 2025-11-20 | 7.52 | 7.63 | 7.22 | 7.25 | 6.89 | qfq | 66,629,929 | 493,215,086 | -3.72% |
| 2025-11-19 | 7.11 | 7.62 | 7.09 | 7.53 | 7.16 | qfq | 111,142,202 | 820,706,484 | 5.91% |
| 2025-11-18 | 7.37 | 7.48 | 7.03 | 7.11 | 6.76 | qfq | 65,505,187 | 470,841,886 | -4.31% |
| 2025-11-17 | 7.57 | 7.62 | 7.35 | 7.43 | 7.06 | qfq | 52,682,322 | 393,321,252 | -0.54% |
| 2025-11-14 | 7.22 | 7.69 | 7.22 | 7.47 | 7.10 | qfq | 81,697,187 | 612,153,765 | 2.47% |
| 2025-11-13 | 7.16 | 7.40 | 7.16 | 7.29 | 6.93 | qfq | 62,352,937 | 455,115,737 | 0.97% |
| 2025-11-12 | 7.26 | 7.38 | 7.16 | 7.22 | 6.86 | qfq | 48,558,816 | 352,493,825 | -0.14% |
| 2025-11-11 | 7.21 | 7.30 | 7.15 | 7.23 | 6.87 | qfq | 42,150,268 | 304,829,887 | 0.14% |
| 2025-11-10 | 7.11 | 7.36 | 7.09 | 7.22 | 6.86 | qfq | 78,368,597 | 566,300,177 | 1.98% |
| 2025-11-07 | 6.67 | 7.19 | 6.62 | 7.08 | 6.73 | qfq | 98,505,141 | 686,653,229 | 5.99% |
| 2025-11-06 | 6.45 | 6.71 | 6.44 | 6.68 | 6.35 | qfq | 43,526,578 | 288,030,613 | 3.57% |
| 2025-11-05 | 6.39 | 6.54 | 6.35 | 6.45 | 6.13 | qfq | 28,941,836 | 186,390,334 | 0.00% |
| 2025-11-04 | 6.59 | 6.62 | 6.40 | 6.45 | 6.13 | qfq | 35,146,380 | 228,231,236 | -2.27% |
| 2025-11-03 | 6.75 | 6.77 | 6.53 | 6.60 | 6.27 | qfq | 47,785,685 | 315,552,780 | -2.37% |
| 2025-10-31 | 6.76 | 6.86 | 6.64 | 6.76 | 6.43 | qfq | 59,227,652 | 399,690,198 | -0.29% |
| 2025-10-30 | 6.73 | 6.81 | 6.67 | 6.78 | 6.44 | qfq | 63,559,784 | 429,837,634 | -0.15% |
| 2025-10-29 | 6.49 | 6.82 | 6.43 | 6.79 | 6.45 | qfq | 89,749,743 | 598,996,427 | 4.46% |
| 2025-10-28 | 6.27 | 6.62 | 6.24 | 6.50 | 6.18 | qfq | 129,992,746 | 841,140,901 | 4.84% |
| 2025-10-27 | 6.18 | 6.30 | 6.14 | 6.20 | 5.89 | qfq | 51,877,897 | 322,386,220 | 0.81% |
| 2025-10-24 | 6.26 | 6.26 | 6.11 | 6.15 | 5.85 | qfq | 33,813,982 | 208,468,918 | -1.76% |
| 2025-10-23 | 6.17 | 6.27 | 6.05 | 6.26 | 5.95 | qfq | 46,719,255 | 287,241,539 | 1.62% |
| 2025-10-22 | 6.16 | 6.24 | 6.09 | 6.16 | 5.86 | qfq | 25,629,692 | 158,175,528 | 0.00% |
| 2025-10-21 | 6.10 | 6.18 | 6.07 | 6.16 | 5.86 | qfq | 26,984,760 | 165,940,276 | 0.82% |
| 2025-10-20 | 6.11 | 6.24 | 6.03 | 6.11 | 5.81 | qfq | 45,306,162 | 276,523,834 | 0.33% |
| 2025-10-17 | 6.12 | 6.28 | 6.09 | 6.09 | 5.79 | qfq | 55,013,413 | 338,463,966 | -0.65% |
| 2025-10-16 | 6.12 | 6.20 | 6.06 | 6.13 | 5.83 | qfq | 40,992,460 | 251,060,850 | 0.33% |
| 2025-10-15 | 6.13 | 6.22 | 6.03 | 6.11 | 5.81 | qfq | 47,817,280 | 291,581,645 | 0.66% |
| 2025-10-14 | 6.31 | 6.37 | 6.03 | 6.07 | 5.77 | qfq | 57,617,984 | 355,938,309 | -3.80% |
| 2025-10-13 | 6.30 | 6.36 | 6.20 | 6.31 | 6.00 | qfq | 48,614,883 | 305,254,002 | -1.71% |
| 2025-10-10 | 6.36 | 6.50 | 6.34 | 6.42 | 6.10 | qfq | 44,689,774 | 287,984,107 | 0.16% |
| 2025-10-09 | 6.39 | 6.45 | 6.22 | 6.41 | 6.09 | qfq | 52,486,256 | 332,711,733 | 0.94% |
| 2025-09-30 | 6.29 | 6.39 | 6.19 | 6.35 | 6.04 | qfq | 51,718,460 | 325,169,868 | 1.11% |
| 2025-09-29 | 6.25 | 6.32 | 6.08 | 6.28 | 5.97 | qfq | 48,587,460 | 300,789,364 | 0.48% |
| 2025-09-26 | 6.20 | 6.34 | 6.19 | 6.25 | 5.94 | qfq | 42,867,298 | 269,558,083 | 0.00% |
| 2025-09-25 | 6.25 | 6.39 | 6.19 | 6.25 | 5.94 | qfq | 36,983,683 | 231,710,007 | 0.00% |
| 2025-09-24 | 6.00 | 6.28 | 5.97 | 6.25 | 5.94 | qfq | 50,935,591 | 312,839,098 | 3.82% |
| 2025-09-23 | 6.05 | 6.06 | 5.93 | 6.02 | 5.72 | qfq | 28,090,110 | 168,167,160 | -0.82% |
| 2025-09-22 | 6.12 | 6.14 | 5.98 | 6.07 | 5.77 | qfq | 27,361,713 | 165,184,261 | -0.82% |
| 2025-09-19 | 6.04 | 6.20 | 6.04 | 6.12 | 5.82 | qfq | 37,608,298 | 230,263,319 | 1.66% |
| 2025-09-18 | 6.30 | 6.30 | 5.93 | 6.02 | 5.72 | qfq | 68,627,512 | 420,548,959 | -4.44% |
| 2025-09-17 | 6.35 | 6.35 | 6.22 | 6.30 | 5.99 | qfq | 39,341,046 | 247,009,384 | -1.25% |
| 2025-09-16 | 6.53 | 6.60 | 6.28 | 6.38 | 6.06 | qfq | 56,985,600 | 365,352,354 | 0.31% |
| 2025-09-15 | 6.41 | 6.43 | 6.29 | 6.36 | 6.05 | qfq | 33,244,528 | 211,021,633 | -0.93% |
| 2025-09-12 | 6.49 | 6.51 | 6.34 | 6.42 | 6.10 | qfq | 32,113,538 | 206,211,734 | -1.38% |
| 2025-09-11 | 6.35 | 6.52 | 6.28 | 6.51 | 6.19 | qfq | 51,968,608 | 332,599,062 | 2.52% |
| 2025-09-10 | 6.50 | 6.52 | 6.28 | 6.35 | 6.04 | qfq | 61,229,684 | 388,080,425 | -2.76% |
| 2025-09-09 | 6.56 | 6.65 | 6.47 | 6.53 | 6.21 | qfq | 42,653,073 | 279,258,735 | -1.06% |
| 2025-09-08 | 6.44 | 6.62 | 6.43 | 6.60 | 6.27 | qfq | 56,516,691 | 369,611,230 | 2.01% |
| 2025-09-05 | 6.31 | 6.50 | 6.25 | 6.47 | 6.15 | qfq | 52,148,192 | 334,405,876 | 2.37% |
| 2025-09-04 | 6.30 | 6.35 | 6.16 | 6.32 | 6.01 | qfq | 59,271,647 | 370,616,552 | 0.00% |
| 2025-09-03 | 6.42 | 6.47 | 6.26 | 6.32 | 6.01 | qfq | 54,901,015 | 347,616,383 | -1.40% |
| 2025-09-02 | 6.65 | 6.66 | 6.36 | 6.41 | 6.09 | qfq | 61,810,756 | 399,158,916 | -3.32% |
| 2025-09-01 | 6.69 | 6.78 | 6.57 | 6.63 | 6.30 | qfq | 62,043,329 | 413,018,948 | -0.90% |
| 2025-08-29 | 6.43 | 6.71 | 6.41 | 6.69 | 6.36 | qfq | 99,664,302 | 659,244,941 | 4.04% |
| 2025-08-28 | 6.37 | 6.52 | 6.29 | 6.43 | 6.11 | qfq | 69,278,213 | 443,258,541 | 0.31% |
| 2025-08-27 | 6.49 | 6.71 | 6.39 | 6.41 | 6.09 | qfq | 105,253,602 | 689,920,779 | -1.84% |
| 2025-08-26 | 6.23 | 6.62 | 6.15 | 6.53 | 6.21 | qfq | 122,997,917 | 792,346,228 | 4.82% |
| 2025-08-25 | 6.12 | 6.34 | 6.07 | 6.23 | 5.92 | qfq | 90,374,326 | 562,324,321 | 2.64% |
| 2025-08-22 | 6.10 | 6.13 | 5.97 | 6.07 | 5.77 | qfq | 80,875,058 | 489,550,802 | -0.49% |
| 2025-08-21 | 5.79 | 6.22 | 5.78 | 6.10 | 5.80 | qfq | 178,600,683 | 1,077,420,659 | 5.35% |
| 2025-08-20 | 5.72 | 5.85 | 5.69 | 5.79 | 5.50 | qfq | 46,466,843 | 267,933,648 | 0.52% |
| 2025-08-19 | 5.89 | 5.91 | 5.74 | 5.76 | 5.47 | qfq | 60,492,043 | 351,412,560 | -2.21% |
| 2025-08-18 | 5.97 | 6.03 | 5.81 | 5.89 | 5.60 | qfq | 79,721,660 | 469,834,028 | -0.51% |
| 2025-08-15 | 5.68 | 6.03 | 5.66 | 5.92 | 5.63 | qfq | 88,352,340 | 519,938,751 | 3.86% |
| 2025-08-14 | 5.82 | 5.82 | 5.69 | 5.70 | 5.42 | qfq | 59,914,038 | 344,119,061 | -2.06% |
| 2025-08-13 | 5.86 | 5.90 | 5.80 | 5.82 | 5.53 | qfq | 56,409,785 | 329,490,733 | -1.36% |
| 2025-08-12 | 5.79 | 5.94 | 5.69 | 5.90 | 5.61 | qfq | 81,282,127 | 475,596,320 | 1.72% |
| 2025-08-11 | 5.81 | 5.84 | 5.70 | 5.80 | 5.51 | qfq | 76,279,311 | 440,690,212 | 0.17% |
| 2025-08-08 | 5.86 | 5.93 | 5.74 | 5.79 | 5.50 | qfq | 100,451,312 | 584,250,819 | 3.02% |
| 2025-08-07 | 5.70 | 5.74 | 5.57 | 5.62 | 5.34 | qfq | 57,667,045 | 324,752,170 | -1.92% |
| 2025-08-06 | 5.70 | 5.79 | 5.65 | 5.73 | 5.45 | qfq | 42,832,700 | 245,263,402 | 0.00% |
| 2025-08-05 | 5.70 | 5.80 | 5.66 | 5.73 | 5.45 | qfq | 46,969,769 | 268,969,795 | 0.70% |
| 2025-08-04 | 5.67 | 5.71 | 5.60 | 5.69 | 5.41 | qfq | 64,747,498 | 365,658,608 | -0.87% |
| 2025-08-01 | 5.74 | 5.82 | 5.69 | 5.74 | 5.46 | qfq | 76,176,262 | 437,673,627 | -0.52% |
| 2025-07-31 | 5.97 | 6.09 | 5.72 | 5.77 | 5.48 | qfq | 155,071,975 | 909,406,920 | -5.25% |
| 2025-07-30 | 6.12 | 6.22 | 6.01 | 6.09 | 5.79 | qfq | 125,114,198 | 764,761,550 | 0.33% |
| 2025-07-29 | 5.90 | 6.09 | 5.72 | 6.07 | 5.77 | qfq | 140,588,024 | 828,360,781 | 2.36% |
| 2025-07-28 | 5.81 | 6.03 | 5.70 | 5.93 | 5.64 | qfq | 172,639,911 | 1,018,484,293 | -1.17% |
| 2025-07-25 | 5.83 | 6.24 | 5.82 | 6.00 | 5.70 | qfq | 270,251,061 | 1,635,231,585 | 4.17% |
| 2025-07-24 | 5.51 | 5.78 | 5.43 | 5.76 | 5.47 | qfq | 135,570,802 | 762,831,241 | 3.97% |
| 2025-07-23 | 5.66 | 5.77 | 5.50 | 5.54 | 5.27 | qfq | 129,580,161 | 729,173,037 | -2.81% |
| 2025-07-22 | 5.47 | 5.71 | 5.38 | 5.70 | 5.42 | qfq | 199,466,784 | 1,105,537,469 | 4.20% |
| 2025-07-21 | 5.19 | 5.47 | 5.19 | 5.47 | 5.20 | qfq | 220,298,716 | 1,191,059,734 | 10.06% |
| 2025-07-18 | 4.96 | 4.99 | 4.93 | 4.97 | 4.72 | qfq | 34,137,584 | 169,263,197 | 0.40% |
| 2025-07-17 | 4.94 | 4.97 | 4.92 | 4.95 | 4.70 | qfq | 22,554,680 | 111,434,566 | 0.20% |
| 2025-07-16 | 4.98 | 5.00 | 4.92 | 4.94 | 4.70 | qfq | 32,224,033 | 159,457,245 | -1.00% |
| 2025-07-15 | 5.04 | 5.05 | 4.97 | 4.99 | 4.74 | qfq | 29,080,521 | 145,330,198 | -0.40% |
| 2025-07-14 | 5.05 | 5.06 | 4.99 | 5.01 | 4.76 | qfq | 30,916,097 | 155,297,878 | -0.99% |
| 2025-07-11 | 5.09 | 5.11 | 5.04 | 5.06 | 4.81 | qfq | 42,074,385 | 213,542,070 | -0.59% |
| 2025-07-10 | 4.92 | 5.10 | 4.91 | 5.09 | 4.84 | qfq | 71,982,372 | 362,108,789 | 3.88% |
| 2025-07-09 | 4.91 | 4.97 | 4.89 | 4.90 | 4.66 | qfq | 44,330,350 | 218,370,976 | 0.00% |
| 2025-07-08 | 4.83 | 4.92 | 4.82 | 4.90 | 4.66 | qfq | 49,520,030 | 241,776,250 | 1.45% |
| 2025-07-07 | 4.82 | 4.83 | 4.79 | 4.83 | 4.59 | qfq | 17,153,453 | 82,587,428 | 0.42% |
| 2025-07-04 | 4.85 | 4.86 | 4.81 | 4.81 | 4.57 | qfq | 21,416,000 | 103,379,413 | -0.41% |
| 2025-07-03 | 4.85 | 4.85 | 4.81 | 4.83 | 4.59 | qfq | 23,348,141 | 112,738,191 | -1.02% |
| 2025-07-02 | 4.77 | 4.89 | 4.75 | 4.88 | 4.64 | qfq | 51,273,134 | 247,237,925 | 2.31% |
| 2025-07-01 | 4.77 | 4.78 | 4.75 | 4.77 | 4.53 | qfq | 16,467,865 | 78,448,888 | -0.42% |
| 2025-06-30 | 4.83 | 4.85 | 4.75 | 4.79 | 4.55 | qfq | 33,860,659 | 161,942,597 | -0.83% |
| 2025-06-27 | 4.79 | 4.88 | 4.79 | 4.83 | 4.59 | qfq | 45,556,353 | 220,456,153 | 1.26% |
| 2025-06-26 | 4.78 | 4.79 | 4.76 | 4.77 | 4.53 | qfq | 21,539,502 | 102,832,203 | -0.21% |
| 2025-06-25 | 4.78 | 4.79 | 4.73 | 4.78 | 4.54 | qfq | 29,821,449 | 141,807,620 | 0.00% |
| 2025-06-24 | 4.75 | 4.79 | 4.73 | 4.78 | 4.54 | qfq | 23,248,947 | 110,820,956 | 0.63% |
| 2025-06-23 | 4.73 | 4.77 | 4.72 | 4.75 | 4.51 | qfq | 14,761,750 | 70,035,238 | 0.21% |
| 2025-06-20 | 4.76 | 4.80 | 4.73 | 4.74 | 4.51 | qfq | 19,403,750 | 92,398,534 | -0.42% |
| 2025-06-19 | 4.84 | 4.84 | 4.75 | 4.76 | 4.52 | qfq | 28,801,012 | 137,750,286 | -1.65% |
| 2025-06-18 | 4.88 | 4.94 | 4.84 | 4.84 | 4.60 | qfq | 33,072,884 | 161,496,116 | -0.62% |
| 2025-06-17 | 4.87 | 4.89 | 4.81 | 4.87 | 4.63 | qfq | 44,520,723 | 215,848,221 | -5.62% |
| 2025-06-16 | 5.15 | 5.18 | 5.12 | 5.16 | 4.62 | qfq | 49,294,022 | 253,995,000 | 0.58% |
| 2025-06-13 | 5.08 | 5.15 | 5.08 | 5.13 | 4.59 | qfq | 35,776,406 | 183,267,773 | 0.79% |
| 2025-06-12 | 5.14 | 5.15 | 5.08 | 5.09 | 4.56 | qfq | 29,361,300 | 149,861,048 | -0.78% |
| 2025-06-11 | 5.10 | 5.17 | 5.10 | 5.13 | 4.59 | qfq | 26,685,362 | 137,026,976 | 0.39% |
| 2025-06-10 | 5.13 | 5.14 | 5.07 | 5.11 | 4.57 | qfq | 28,776,460 | 146,997,614 | 0.39% |
| 2025-06-09 | 5.11 | 5.11 | 5.07 | 5.09 | 4.56 | qfq | 20,900,172 | 106,323,078 | 0.00% |
| 2025-06-06 | 5.12 | 5.13 | 5.09 | 5.09 | 4.56 | qfq | 13,495,720 | 68,941,678 | -0.39% |
| 2025-06-05 | 5.12 | 5.17 | 5.10 | 5.11 | 4.57 | qfq | 31,255,882 | 160,508,656 | -0.20% |
| 2025-06-04 | 5.05 | 5.14 | 5.04 | 5.12 | 4.58 | qfq | 31,271,736 | 159,380,628 | 1.59% |
| 2025-06-03 | 5.03 | 5.05 | 5.01 | 5.04 | 4.51 | qfq | 15,505,720 | 78,106,414 | 0.20% |
| 2025-05-30 | 5.04 | 5.06 | 5.02 | 5.03 | 4.50 | qfq | 17,116,211 | 86,203,188 | -0.40% |
| 2025-05-29 | 5.02 | 5.06 | 5.00 | 5.05 | 4.52 | qfq | 20,817,173 | 104,941,209 | 0.80% |
| 2025-05-28 | 5.01 | 5.03 | 5.00 | 5.01 | 4.49 | qfq | 14,136,900 | 70,898,227 | 0.00% |
| 2025-05-27 | 5.02 | 5.03 | 5.00 | 5.01 | 4.49 | qfq | 20,468,872 | 102,572,830 | -0.20% |
| 2025-05-26 | 5.06 | 5.07 | 5.00 | 5.02 | 4.49 | qfq | 23,699,919 | 119,279,337 | -0.79% |
| 2025-05-23 | 5.07 | 5.11 | 5.06 | 5.06 | 4.53 | qfq | 26,019,507 | 132,225,691 | -0.20% |
| 2025-05-22 | 5.12 | 5.13 | 5.06 | 5.07 | 4.54 | qfq | 37,025,500 | 188,494,409 | -0.98% |
| 2025-05-21 | 5.12 | 5.18 | 5.11 | 5.12 | 4.58 | qfq | 37,971,238 | 195,223,303 | 0.00% |
| 2025-05-20 | 5.13 | 5.14 | 5.09 | 5.12 | 4.58 | qfq | 35,911,175 | 183,570,487 | -0.39% |
| 2025-05-19 | 5.14 | 5.16 | 5.12 | 5.14 | 4.60 | qfq | 28,360,490 | 145,706,696 | -0.39% |
| 2025-05-16 | 5.18 | 5.19 | 5.15 | 5.16 | 4.62 | qfq | 22,669,731 | 116,998,254 | -0.39% |
| 2025-05-15 | 5.24 | 5.29 | 5.18 | 5.18 | 4.64 | qfq | 35,629,639 | 186,029,899 | -1.33% |
| 2025-05-14 | 5.18 | 5.25 | 5.16 | 5.25 | 4.70 | qfq | 36,621,775 | 191,012,442 | 1.35% |
| 2025-05-13 | 5.20 | 5.21 | 5.16 | 5.18 | 4.64 | qfq | 29,373,430 | 152,176,659 | 0.00% |
| 2025-05-12 | 5.15 | 5.18 | 5.13 | 5.18 | 4.64 | qfq | 23,400,756 | 120,598,701 | 0.78% |
| 2025-05-09 | 5.17 | 5.17 | 5.13 | 5.14 | 4.60 | qfq | 18,316,626 | 94,237,010 | -0.39% |
| 2025-05-08 | 5.17 | 5.18 | 5.13 | 5.16 | 4.62 | qfq | 21,375,489 | 110,374,648 | -0.58% |
| 2025-05-07 | 5.17 | 5.21 | 5.14 | 5.19 | 4.65 | qfq | 34,428,813 | 177,936,308 | 0.97% |
| 2025-05-06 | 5.15 | 5.16 | 5.09 | 5.14 | 4.60 | qfq | 30,613,998 | 156,823,401 | 0.19% |
| 2025-04-30 | 5.12 | 5.15 | 5.11 | 5.13 | 4.59 | qfq | 23,226,536 | 119,014,905 | 0.00% |
| 2025-04-29 | 5.14 | 5.17 | 5.08 | 5.13 | 4.59 | qfq | 33,855,172 | 173,429,483 | -0.58% |
| 2025-04-28 | 5.22 | 5.24 | 5.12 | 5.16 | 4.62 | qfq | 36,086,489 | 186,012,986 | -0.96% |
| 2025-04-25 | 5.10 | 5.28 | 5.10 | 5.21 | 4.66 | qfq | 62,574,645 | 326,034,551 | 2.36% |
| 2025-04-24 | 5.14 | 5.14 | 5.07 | 5.09 | 4.56 | qfq | 29,277,230 | 149,440,679 | -1.17% |
| 2025-04-23 | 5.09 | 5.18 | 5.06 | 5.15 | 4.61 | qfq | 38,412,057 | 196,789,886 | 1.78% |
| 2025-04-22 | 5.07 | 5.11 | 5.05 | 5.06 | 4.53 | qfq | 29,671,734 | 150,502,851 | -0.39% |
| 2025-04-21 | 5.07 | 5.09 | 5.04 | 5.08 | 4.55 | qfq | 19,499,435 | 98,842,971 | 0.40% |
| 2025-04-18 | 5.10 | 5.11 | 5.05 | 5.06 | 4.53 | qfq | 15,794,451 | 79,999,178 | -0.59% |
| 2025-04-17 | 5.01 | 5.12 | 5.00 | 5.09 | 4.56 | qfq | 33,178,000 | 168,544,555 | 1.19% |
| 2025-04-16 | 5.08 | 5.08 | 4.98 | 5.03 | 4.50 | qfq | 42,665,979 | 214,163,610 | -0.98% |
| 2025-04-15 | 5.15 | 5.16 | 5.07 | 5.08 | 4.55 | qfq | 31,648,141 | 161,173,213 | -1.17% |
| 2025-04-14 | 5.14 | 5.18 | 5.11 | 5.14 | 4.60 | qfq | 33,264,206 | 171,143,142 | 0.59% |
| 2025-04-11 | 5.10 | 5.16 | 5.08 | 5.11 | 4.57 | qfq | 30,046,722 | 153,783,119 | -0.39% |
| 2025-04-10 | 5.15 | 5.17 | 5.10 | 5.13 | 4.59 | qfq | 43,273,601 | 222,329,345 | 1.18% |
| 2025-04-09 | 5.10 | 5.10 | 4.97 | 5.07 | 4.54 | qfq | 52,846,309 | 266,499,908 | -1.74% |
| 2025-04-08 | 5.02 | 5.26 | 5.02 | 5.16 | 4.62 | qfq | 66,637,350 | 343,837,245 | 2.99% |
| 2025-04-07 | 5.35 | 5.35 | 4.98 | 5.01 | 4.49 | qfq | 80,930,156 | 413,401,213 | -9.40% |
| 2025-04-03 | 5.52 | 5.58 | 5.48 | 5.53 | 4.95 | qfq | 24,809,472 | 137,056,430 | -0.54% |
| 2025-04-02 | 5.56 | 5.61 | 5.51 | 5.56 | 4.98 | qfq | 20,394,542 | 113,350,177 | -0.18% |
| 2025-04-01 | 5.49 | 5.58 | 5.45 | 5.57 | 4.99 | qfq | 31,078,091 | 171,600,930 | 2.01% |
| 2025-03-31 | 5.55 | 5.59 | 5.42 | 5.46 | 4.89 | qfq | 43,140,274 | 236,787,102 | -1.97% |
| 2025-03-28 | 5.79 | 5.81 | 5.55 | 5.57 | 4.99 | qfq | 67,917,813 | 382,236,858 | -3.80% |
| 2025-03-27 | 5.81 | 5.87 | 5.77 | 5.79 | 5.18 | qfq | 31,323,943 | 182,155,728 | -0.69% |
| 2025-03-26 | 5.83 | 5.93 | 5.81 | 5.83 | 5.22 | qfq | 50,147,749 | 293,841,503 | -0.34% |
| 2025-03-25 | 5.69 | 5.85 | 5.67 | 5.85 | 5.24 | qfq | 61,814,236 | 357,560,651 | 2.63% |
| 2025-03-24 | 5.67 | 5.71 | 5.62 | 5.70 | 5.10 | qfq | 25,180,579 | 142,706,085 | 0.53% |
| 2025-03-21 | 5.73 | 5.77 | 5.64 | 5.67 | 5.08 | qfq | 35,296,680 | 201,082,236 | -1.22% |
| 2025-03-20 | 5.76 | 5.83 | 5.74 | 5.74 | 5.14 | qfq | 33,987,794 | 196,598,359 | -0.35% |
| 2025-03-19 | 5.78 | 5.80 | 5.74 | 5.76 | 5.16 | qfq | 22,087,645 | 127,226,042 | -0.52% |
| 2025-03-18 | 5.78 | 5.82 | 5.71 | 5.79 | 5.18 | qfq | 45,554,525 | 263,104,732 | 0.52% |
| 2025-03-17 | 5.75 | 5.80 | 5.72 | 5.76 | 5.16 | qfq | 40,713,467 | 234,384,374 | 0.17% |
| 2025-03-14 | 5.71 | 5.76 | 5.68 | 5.75 | 5.15 | qfq | 41,299,815 | 236,878,498 | 0.52% |
| 2025-03-13 | 5.71 | 5.74 | 5.64 | 5.72 | 5.12 | qfq | 32,523,312 | 184,817,951 | 0.18% |
| 2025-03-12 | 5.79 | 5.81 | 5.70 | 5.71 | 5.11 | qfq | 34,968,841 | 200,371,313 | -1.38% |
| 2025-03-11 | 5.55 | 5.81 | 5.51 | 5.79 | 5.18 | qfq | 81,937,143 | 468,788,830 | 3.58% |
| 2025-03-10 | 5.63 | 5.68 | 5.55 | 5.59 | 5.00 | qfq | 34,824,930 | 195,329,023 | -0.71% |
| 2025-03-07 | 5.50 | 5.71 | 5.48 | 5.63 | 5.04 | qfq | 64,084,625 | 360,188,726 | 2.18% |
| 2025-03-06 | 5.52 | 5.53 | 5.46 | 5.51 | 4.93 | qfq | 36,575,506 | 201,173,271 | 0.00% |
| 2025-03-05 | 5.63 | 5.66 | 5.50 | 5.51 | 4.93 | qfq | 48,350,096 | 268,365,498 | -2.30% |
| 2025-03-04 | 5.63 | 5.69 | 5.53 | 5.64 | 5.05 | qfq | 42,673,719 | 238,847,164 | 0.18% |
| 2025-03-03 | 5.65 | 5.76 | 5.62 | 5.63 | 5.04 | qfq | 52,704,956 | 299,310,108 | -0.35% |
| 2025-02-28 | 5.56 | 5.80 | 5.54 | 5.65 | 5.06 | qfq | 118,989,938 | 676,126,548 | 1.44% |
| 2025-02-27 | 5.46 | 5.59 | 5.41 | 5.57 | 4.99 | qfq | 83,556,264 | 459,166,240 | 2.39% |
| 2025-02-26 | 5.38 | 5.49 | 5.38 | 5.44 | 4.87 | qfq | 55,353,590 | 301,464,782 | 0.93% |
| 2025-02-25 | 5.39 | 5.42 | 5.32 | 5.39 | 4.83 | qfq | 57,680,977 | 309,768,364 | -0.37% |
| 2025-02-24 | 5.38 | 5.44 | 5.36 | 5.41 | 4.84 | qfq | 45,912,521 | 247,533,601 | 0.37% |
| 2025-02-21 | 5.44 | 5.45 | 5.37 | 5.39 | 4.83 | qfq | 50,327,692 | 271,667,697 | -1.10% |
| 2025-02-20 | 5.45 | 5.49 | 5.37 | 5.45 | 4.88 | qfq | 46,862,202 | 254,362,518 | -0.55% |
| 2025-02-19 | 5.42 | 5.48 | 5.32 | 5.48 | 4.91 | qfq | 70,272,255 | 378,675,435 | 1.11% |
| 2025-02-18 | 5.44 | 5.55 | 5.41 | 5.42 | 4.85 | qfq | 71,406,984 | 390,758,406 | -0.37% |
| 2025-02-17 | 5.49 | 5.50 | 5.37 | 5.44 | 4.87 | qfq | 65,097,017 | 352,224,788 | -0.18% |
| 2025-02-14 | 5.45 | 5.47 | 5.41 | 5.45 | 4.88 | qfq | 36,603,791 | 199,395,397 | 0.00% |
| 2025-02-13 | 5.48 | 5.51 | 5.44 | 5.45 | 4.88 | qfq | 53,012,381 | 290,007,865 | -0.55% |
| 2025-02-12 | 5.48 | 5.51 | 5.45 | 5.48 | 4.91 | qfq | 50,808,500 | 277,947,412 | -0.18% |
| 2025-02-11 | 5.56 | 5.57 | 5.45 | 5.49 | 4.91 | qfq | 52,617,679 | 289,024,555 | -0.72% |
| 2025-02-10 | 5.62 | 5.66 | 5.52 | 5.53 | 4.95 | qfq | 60,286,823 | 335,416,706 | -1.78% |
| 2025-02-07 | 5.48 | 5.63 | 5.43 | 5.63 | 5.04 | qfq | 69,388,295 | 385,373,208 | 2.55% |
| 2025-02-06 | 5.54 | 5.57 | 5.47 | 5.49 | 4.91 | qfq | 61,058,951 | 336,332,671 | -1.08% |
| 2025-02-05 | 5.75 | 5.76 | 5.53 | 5.55 | 4.97 | qfq | 49,544,990 | 277,947,182 | -3.48% |
| 2025-01-27 | 5.65 | 5.78 | 5.65 | 5.75 | 5.15 | qfq | 38,836,848 | 222,644,850 | 1.77% |
| 2025-01-24 | 5.57 | 5.66 | 5.55 | 5.65 | 5.06 | qfq | 34,553,229 | 194,207,526 | 1.62% |
| 2025-01-23 | 5.60 | 5.67 | 5.55 | 5.56 | 4.98 | qfq | 28,495,009 | 159,917,121 | 0.00% |
| 2025-01-22 | 5.57 | 5.59 | 5.49 | 5.56 | 4.98 | qfq | 22,223,500 | 123,087,973 | -0.71% |
| 2025-01-21 | 5.69 | 5.71 | 5.54 | 5.60 | 5.01 | qfq | 42,491,004 | 237,500,415 | -1.41% |
| 2025-01-20 | 5.75 | 5.77 | 5.66 | 5.68 | 5.08 | qfq | 31,223,369 | 178,393,839 | -0.70% |
| 2025-01-17 | 5.60 | 5.79 | 5.58 | 5.72 | 5.12 | qfq | 55,242,171 | 315,399,186 | 1.96% |
| 2025-01-16 | 5.59 | 5.66 | 5.57 | 5.61 | 5.02 | qfq | 30,765,905 | 172,982,716 | 0.90% |
| 2025-01-15 | 5.57 | 5.59 | 5.51 | 5.56 | 4.98 | qfq | 26,870,430 | 149,216,043 | -0.54% |
| 2025-01-14 | 5.45 | 5.61 | 5.44 | 5.59 | 5.00 | qfq | 38,875,464 | 215,855,583 | 2.57% |
| 2025-01-13 | 5.41 | 5.50 | 5.38 | 5.45 | 4.88 | qfq | 31,042,626 | 168,580,131 | 0.18% |
| 2025-01-10 | 5.50 | 5.54 | 5.44 | 5.44 | 4.87 | qfq | 18,650,384 | 102,076,950 | -1.09% |
| 2025-01-09 | 5.47 | 5.55 | 5.46 | 5.50 | 4.92 | qfq | 22,647,924 | 124,713,669 | -0.36% |
| 2025-01-08 | 5.55 | 5.55 | 5.37 | 5.52 | 4.94 | qfq | 46,566,320 | 254,160,132 | -0.72% |
| 2025-01-07 | 5.65 | 5.67 | 5.50 | 5.56 | 4.98 | qfq | 43,393,126 | 241,468,965 | -1.59% |
| 2025-01-06 | 5.50 | 5.72 | 5.46 | 5.65 | 5.06 | qfq | 50,396,849 | 283,570,256 | 2.73% |
| 2025-01-03 | 5.48 | 5.67 | 5.48 | 5.50 | 4.92 | qfq | 52,667,510 | 292,849,403 | 0.55% |
| 2025-01-02 | 5.61 | 5.66 | 5.44 | 5.47 | 4.90 | qfq | 53,838,103 | 298,473,651 | -2.15% |
| 2024-12-31 | 5.76 | 5.77 | 5.56 | 5.59 | 5.00 | qfq | 61,714,920 | 347,989,990 | -2.95% |
| 2024-12-30 | 5.85 | 5.90 | 5.73 | 5.76 | 5.16 | qfq | 52,736,187 | 305,610,207 | -1.54% |
| 2024-12-27 | 5.87 | 5.88 | 5.81 | 5.85 | 5.24 | qfq | 32,336,460 | 188,865,562 | -0.34% |
| 2024-12-26 | 5.87 | 5.95 | 5.85 | 5.87 | 5.26 | qfq | 34,147,600 | 201,144,659 | 0.00% |
| 2024-12-25 | 5.86 | 5.91 | 5.78 | 5.87 | 5.26 | qfq | 43,815,200 | 255,706,646 | 0.00% |
| 2024-12-24 | 5.76 | 6.03 | 5.75 | 5.87 | 5.26 | qfq | 89,103,337 | 528,126,028 | 3.71% |
| 2024-12-23 | 5.62 | 5.76 | 5.60 | 5.66 | 5.07 | qfq | 40,856,045 | 232,504,530 | 0.71% |
| 2024-12-20 | 5.70 | 5.72 | 5.61 | 5.62 | 5.03 | qfq | 34,265,840 | 193,636,009 | -1.06% |
| 2024-12-19 | 5.74 | 5.75 | 5.59 | 5.68 | 5.08 | qfq | 52,955,473 | 299,141,278 | -1.73% |
| 2024-12-18 | 5.84 | 5.88 | 5.76 | 5.78 | 5.17 | qfq | 35,953,923 | 209,111,610 | -0.69% |
| 2024-12-17 | 5.90 | 5.92 | 5.78 | 5.82 | 5.21 | qfq | 37,634,560 | 219,962,708 | -1.52% |
| 2024-12-16 | 5.88 | 5.97 | 5.86 | 5.91 | 5.29 | qfq | 43,363,595 | 256,007,522 | 0.17% |
| 2024-12-13 | 6.11 | 6.13 | 5.90 | 5.90 | 5.28 | qfq | 69,772,722 | 417,181,144 | -2.96% |
| 2024-12-12 | 6.05 | 6.09 | 5.95 | 6.08 | 5.44 | qfq | 44,377,372 | 267,502,582 | 0.83% |
| 2024-12-11 | 5.98 | 6.09 | 5.97 | 6.03 | 5.40 | qfq | 51,664,750 | 311,605,285 | 0.67% |
| 2024-12-10 | 5.90 | 6.15 | 5.90 | 5.99 | 5.36 | qfq | 135,202,977 | 816,110,436 | 3.63% |
| 2024-12-09 | 5.83 | 5.87 | 5.73 | 5.78 | 5.17 | qfq | 45,347,520 | 262,490,567 | -1.03% |
| 2024-12-06 | 5.78 | 5.85 | 5.76 | 5.84 | 5.23 | qfq | 34,445,484 | 200,398,228 | 0.52% |
| 2024-12-05 | 5.77 | 5.82 | 5.73 | 5.81 | 5.20 | qfq | 31,867,251 | 184,225,642 | 0.17% |
| 2024-12-04 | 5.87 | 5.88 | 5.77 | 5.80 | 5.19 | qfq | 38,428,473 | 223,218,206 | -1.36% |
| 2024-12-03 | 5.83 | 5.91 | 5.75 | 5.88 | 5.26 | qfq | 43,553,191 | 254,318,405 | 0.86% |
| 2024-12-02 | 5.78 | 5.85 | 5.74 | 5.83 | 5.22 | qfq | 46,870,784 | 272,080,819 | 0.52% |
| 2024-11-29 | 5.62 | 5.86 | 5.60 | 5.80 | 5.19 | qfq | 54,927,289 | 316,649,444 | 3.20% |
| 2024-11-28 | 5.65 | 5.69 | 5.58 | 5.62 | 5.03 | qfq | 31,143,943 | 175,290,517 | -0.71% |
| 2024-11-27 | 5.55 | 5.66 | 5.48 | 5.66 | 5.07 | qfq | 34,977,158 | 194,552,791 | 1.43% |
| 2024-11-26 | 5.69 | 5.69 | 5.55 | 5.58 | 5.00 | qfq | 42,441,842 | 237,928,909 | -1.06% |
| 2024-11-25 | 5.66 | 5.77 | 5.62 | 5.64 | 5.05 | qfq | 56,430,806 | 320,161,189 | -0.35% |
| 2024-11-22 | 5.91 | 5.92 | 5.66 | 5.66 | 5.07 | qfq | 56,220,109 | 324,828,346 | -4.23% |
| 2024-11-21 | 5.97 | 6.03 | 5.85 | 5.91 | 5.29 | qfq | 49,472,097 | 292,975,580 | -0.67% |
| 2024-11-20 | 5.84 | 5.98 | 5.81 | 5.95 | 5.33 | qfq | 56,405,164 | 333,626,817 | 2.06% |
| 2024-11-19 | 5.82 | 5.85 | 5.71 | 5.83 | 5.22 | qfq | 42,559,697 | 246,045,001 | 0.69% |
| 2024-11-18 | 5.89 | 5.98 | 5.76 | 5.79 | 5.18 | qfq | 54,529,283 | 320,561,050 | -1.70% |
| 2024-11-15 | 6.01 | 6.05 | 5.88 | 5.89 | 5.27 | qfq | 63,105,037 | 375,626,196 | -2.00% |
| 2024-11-14 | 6.23 | 6.34 | 6.00 | 6.01 | 5.38 | qfq | 81,250,419 | 499,201,011 | -3.69% |
| 2024-11-13 | 6.20 | 6.25 | 6.11 | 6.24 | 5.59 | qfq | 63,692,517 | 393,447,020 | 0.65% |
| 2024-11-12 | 6.38 | 6.50 | 6.15 | 6.20 | 5.55 | qfq | 122,024,117 | 770,471,163 | -3.13% |
| 2024-11-11 | 6.37 | 6.58 | 6.29 | 6.40 | 5.73 | qfq | 150,147,305 | 962,560,102 | -4.48% |
| 2024-11-08 | 6.95 | 7.08 | 6.69 | 6.70 | 6.00 | qfq | 81,813,608 | 557,849,248 | -2.62% |
| 2024-11-07 | 6.72 | 6.88 | 6.65 | 6.88 | 6.16 | qfq | 57,109,368 | 388,717,020 | 2.08% |
| 2024-11-06 | 6.76 | 6.85 | 6.72 | 6.74 | 6.03 | qfq | 52,279,290 | 354,348,020 | -0.59% |
| 2024-11-05 | 6.69 | 6.78 | 6.66 | 6.78 | 6.07 | qfq | 49,634,692 | 333,915,986 | 0.89% |
| 2024-11-04 | 6.71 | 6.75 | 6.60 | 6.72 | 6.02 | qfq | 46,560,585 | 310,160,663 | -0.44% |
| 2024-11-01 | 6.70 | 6.89 | 6.65 | 6.75 | 6.04 | qfq | 62,692,685 | 424,822,202 | 0.15% |
| 2024-10-31 | 6.70 | 6.78 | 6.63 | 6.74 | 6.03 | qfq | 53,050,487 | 355,050,037 | 1.20% |
| 2024-10-30 | 6.65 | 6.82 | 6.57 | 6.66 | 5.96 | qfq | 47,633,067 | 318,009,418 | 0.15% |
| 2024-10-29 | 6.78 | 6.89 | 6.61 | 6.65 | 5.95 | qfq | 84,416,566 | 569,087,553 | 1.53% |
| 2024-10-28 | 6.53 | 6.68 | 6.40 | 6.55 | 5.86 | qfq | 59,016,584 | 386,412,247 | 1.08% |
| 2024-10-25 | 6.32 | 6.51 | 6.29 | 6.48 | 5.80 | qfq | 49,462,744 | 317,078,801 | 2.21% |
| 2024-10-24 | 6.43 | 6.55 | 6.29 | 6.34 | 5.68 | qfq | 42,937,284 | 273,354,210 | -2.46% |
| 2024-10-23 | 6.41 | 6.54 | 6.32 | 6.50 | 5.82 | qfq | 63,180,490 | 407,159,120 | 1.40% |
| 2024-10-22 | 6.08 | 6.41 | 6.07 | 6.41 | 5.74 | qfq | 94,043,081 | 590,585,372 | 6.13% |
| 2024-10-21 | 6.18 | 6.21 | 6.01 | 6.04 | 5.41 | qfq | 67,680,624 | 411,009,008 | -1.47% |
| 2024-10-18 | 6.03 | 6.24 | 5.97 | 6.13 | 5.49 | qfq | 61,364,947 | 374,213,813 | 1.32% |
| 2024-10-17 | 6.27 | 6.29 | 6.05 | 6.05 | 5.42 | qfq | 43,942,929 | 270,275,914 | -2.73% |
| 2024-10-16 | 6.11 | 6.33 | 6.09 | 6.22 | 5.57 | qfq | 49,457,568 | 308,028,108 | 0.81% |
| 2024-10-15 | 6.27 | 6.37 | 6.17 | 6.17 | 5.52 | qfq | 47,726,313 | 298,540,892 | -2.53% |
| 2024-10-14 | 6.11 | 6.42 | 6.08 | 6.33 | 5.67 | qfq | 77,622,043 | 485,214,897 | 3.94% |
| 2024-10-11 | 6.22 | 6.23 | 6.00 | 6.09 | 5.45 | qfq | 63,307,723 | 385,958,578 | -0.49% |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.12 | 5.48 | qfq | 81,470,651 | 507,213,823 | 0.99% |
| 2024-10-09 | 6.53 | 6.55 | 6.01 | 6.06 | 5.43 | qfq | 121,050,365 | 754,062,125 | -9.15% |
| 2024-10-08 | 7.41 | 7.41 | 6.54 | 6.67 | 5.97 | qfq | 165,872,420 | 1,139,400,369 | -1.04% |
| 2024-09-30 | 6.45 | 6.74 | 6.35 | 6.74 | 6.03 | qfq | 114,282,649 | 752,292,189 | 9.95% |
| 2024-09-27 | 6.05 | 6.26 | 5.96 | 6.13 | 5.49 | qfq | 83,695,596 | 509,186,325 | 5.33% |
| 2024-09-26 | 5.46 | 5.82 | 5.44 | 5.82 | 5.21 | qfq | 78,825,907 | 444,005,614 | 6.20% |
| 2024-09-25 | 5.70 | 5.86 | 5.46 | 5.48 | 4.91 | qfq | 81,209,952 | 459,285,476 | 1.29% |
| 2024-09-24 | 5.15 | 5.42 | 5.14 | 5.41 | 4.84 | qfq | 58,295,543 | 307,912,003 | 6.08% |
| 2024-09-23 | 5.12 | 5.15 | 5.06 | 5.10 | 4.57 | qfq | 26,169,840 | 133,807,309 | 0.20% |
| 2024-09-20 | 5.11 | 5.13 | 5.04 | 5.09 | 4.56 | qfq | 22,125,518 | 112,240,091 | -0.78% |
| 2024-09-19 | 5.06 | 5.22 | 4.98 | 5.13 | 4.59 | qfq | 36,074,376 | 184,609,640 | 1.79% |
| 2024-09-18 | 4.94 | 5.08 | 4.90 | 5.04 | 4.51 | qfq | 28,893,122 | 143,752,971 | 1.41% |
| 2024-09-13 | 5.02 | 5.04 | 4.95 | 4.97 | 4.45 | qfq | 24,759,932 | 123,413,111 | -1.00% |
| 2024-09-12 | 5.05 | 5.12 | 4.98 | 5.02 | 4.49 | qfq | 29,364,160 | 148,104,533 | -0.20% |
| 2024-09-11 | 5.07 | 5.07 | 4.98 | 5.03 | 4.50 | qfq | 28,204,300 | 141,472,992 | -1.18% |
| 2024-09-10 | 5.16 | 5.18 | 4.96 | 5.09 | 4.56 | qfq | 43,893,905 | 221,896,117 | -0.97% |
| 2024-09-09 | 5.33 | 5.33 | 5.12 | 5.14 | 4.60 | qfq | 52,345,380 | 271,301,861 | -3.56% |
| 2024-09-06 | 5.54 | 5.56 | 5.32 | 5.33 | 4.77 | qfq | 52,071,500 | 281,353,259 | -4.48% |
| 2024-09-05 | 5.67 | 5.73 | 5.54 | 5.58 | 5.00 | qfq | 33,956,060 | 190,031,567 | -1.24% |
| 2024-09-04 | 5.79 | 5.80 | 5.64 | 5.65 | 5.06 | qfq | 32,563,394 | 185,862,822 | -2.92% |
| 2024-09-03 | 5.71 | 5.85 | 5.69 | 5.82 | 5.21 | qfq | 30,405,774 | 176,653,228 | 1.57% |
| 2024-09-02 | 5.72 | 5.79 | 5.56 | 5.73 | 5.13 | qfq | 45,431,540 | 258,662,129 | 0.00% |
| 2024-08-30 | 5.69 | 5.84 | 5.61 | 5.73 | 5.13 | qfq | 44,288,850 | 254,093,175 | 0.53% |
| 2024-08-29 | 5.69 | 5.75 | 5.63 | 5.70 | 5.10 | qfq | 27,652,770 | 157,496,959 | 0.00% |
| 2024-08-28 | 5.78 | 5.84 | 5.69 | 5.70 | 5.10 | qfq | 26,323,100 | 151,316,031 | -1.04% |
| 2024-08-27 | 5.82 | 5.84 | 5.74 | 5.76 | 5.16 | qfq | 21,726,662 | 125,556,074 | -1.37% |
| 2024-08-26 | 5.88 | 5.93 | 5.81 | 5.84 | 5.23 | qfq | 19,133,342 | 112,056,281 | -0.34% |
| 2024-08-23 | 5.85 | 5.96 | 5.82 | 5.86 | 5.25 | qfq | 22,547,004 | 132,492,732 | -0.34% |
| 2024-08-22 | 5.99 | 6.00 | 5.85 | 5.88 | 5.26 | qfq | 17,239,400 | 101,760,489 | -1.84% |
| 2024-08-21 | 6.00 | 6.01 | 5.87 | 5.99 | 5.36 | qfq | 21,515,154 | 127,903,512 | 0.34% |
| 2024-08-20 | 6.12 | 6.13 | 5.95 | 5.97 | 5.34 | qfq | 27,063,402 | 162,579,027 | -2.13% |
| 2024-08-19 | 6.11 | 6.25 | 6.09 | 6.10 | 5.46 | qfq | 31,289,580 | 192,783,401 | -0.33% |
| 2024-08-16 | 6.19 | 6.21 | 6.08 | 6.12 | 5.48 | qfq | 25,018,322 | 153,362,644 | -0.65% |
| 2024-08-15 | 6.21 | 6.30 | 6.13 | 6.16 | 5.51 | qfq | 27,731,284 | 171,985,102 | -0.96% |
| 2024-08-14 | 6.47 | 6.48 | 6.20 | 6.22 | 5.57 | qfq | 28,326,956 | 177,636,578 | -2.51% |
| 2024-08-13 | 6.40 | 6.43 | 6.31 | 6.38 | 5.71 | qfq | 17,064,000 | 108,488,413 | 0.31% |
| 2024-08-12 | 6.43 | 6.48 | 6.34 | 6.36 | 5.69 | qfq | 20,103,728 | 128,536,021 | -1.09% |
| 2024-08-09 | 6.53 | 6.56 | 6.43 | 6.43 | 5.76 | qfq | 19,156,200 | 124,405,878 | -0.62% |
| 2024-08-08 | 6.41 | 6.53 | 6.40 | 6.47 | 5.79 | qfq | 16,739,937 | 108,308,226 | 0.62% |
| 2024-08-07 | 6.42 | 6.51 | 6.36 | 6.43 | 5.76 | qfq | 16,791,951 | 108,210,213 | -0.16% |
| 2024-08-06 | 6.48 | 6.55 | 6.39 | 6.44 | 5.77 | qfq | 20,709,000 | 133,656,897 | 0.47% |
| 2024-08-05 | 6.50 | 6.62 | 6.41 | 6.41 | 5.74 | qfq | 29,360,422 | 191,161,102 | -1.99% |
| 2024-08-02 | 6.69 | 6.72 | 6.53 | 6.54 | 5.85 | qfq | 29,390,727 | 193,957,379 | -2.68% |
| 2024-08-01 | 6.88 | 6.97 | 6.71 | 6.72 | 6.02 | qfq | 31,381,829 | 213,362,089 | -1.03% |
| 2024-07-31 | 6.42 | 6.80 | 6.37 | 6.79 | 6.08 | qfq | 45,971,683 | 305,260,655 | 6.26% |
| 2024-07-30 | 6.46 | 6.48 | 6.32 | 6.39 | 5.72 | qfq | 35,690,483 | 227,755,052 | 0.47% |
| 2024-07-29 | 6.41 | 6.43 | 6.29 | 6.36 | 5.69 | qfq | 21,970,898 | 139,525,641 | -1.09% |
| 2024-07-26 | 6.33 | 6.49 | 6.31 | 6.43 | 5.76 | qfq | 21,161,912 | 135,755,714 | 2.23% |
| 2024-07-25 | 6.30 | 6.40 | 6.25 | 6.29 | 5.63 | qfq | 23,188,215 | 146,744,049 | 0.32% |
| 2024-07-24 | 6.28 | 6.31 | 6.21 | 6.27 | 5.61 | qfq | 23,872,149 | 149,605,279 | -0.16% |
| 2024-07-23 | 6.52 | 6.55 | 6.27 | 6.28 | 5.62 | qfq | 32,644,968 | 208,863,370 | -3.83% |
| 2024-07-22 | 6.72 | 6.75 | 6.50 | 6.53 | 5.85 | qfq | 41,057,014 | 269,121,749 | -3.12% |
| 2024-07-19 | 6.79 | 6.81 | 6.64 | 6.74 | 6.03 | qfq | 22,866,947 | 153,293,635 | -0.44% |
| 2024-07-18 | 6.74 | 6.80 | 6.70 | 6.77 | 6.06 | qfq | 16,501,671 | 111,358,041 | 0.30% |
| 2024-07-17 | 6.81 | 6.84 | 6.73 | 6.75 | 6.04 | qfq | 21,601,292 | 146,128,574 | -0.74% |
| 2024-07-16 | 6.87 | 6.95 | 6.75 | 6.80 | 6.09 | qfq | 28,813,890 | 196,084,900 | -1.31% |
| 2024-07-15 | 7.10 | 7.10 | 6.82 | 6.89 | 6.17 | qfq | 36,018,977 | 248,511,478 | -3.09% |
| 2024-07-12 | 7.04 | 7.17 | 7.03 | 7.11 | 6.37 | qfq | 23,114,243 | 164,154,608 | 0.57% |
| 2024-07-11 | 6.94 | 7.10 | 6.89 | 7.07 | 6.33 | qfq | 28,534,640 | 200,561,156 | 2.61% |
| 2024-07-10 | 6.99 | 7.01 | 6.86 | 6.89 | 6.17 | qfq | 27,308,420 | 189,167,008 | -1.57% |
| 2024-07-09 | 6.79 | 7.03 | 6.77 | 7.00 | 6.27 | qfq | 30,745,504 | 213,233,054 | 2.64% |
| 2024-07-08 | 6.96 | 6.98 | 6.81 | 6.82 | 6.11 | qfq | 24,833,900 | 170,755,038 | -1.16% |
| 2024-07-05 | 6.87 | 6.93 | 6.80 | 6.90 | 6.18 | qfq | 26,990,283 | 185,130,414 | 0.44% |
| 2024-07-04 | 7.00 | 7.06 | 6.80 | 6.87 | 6.15 | qfq | 28,185,951 | 195,371,275 | -1.15% |
| 2024-07-03 | 6.97 | 7.12 | 6.94 | 6.95 | 6.22 | qfq | 27,231,474 | 190,846,676 | -0.86% |
| 2024-07-02 | 7.28 | 7.30 | 6.94 | 7.01 | 6.28 | qfq | 57,114,633 | 401,956,864 | -4.10% |
| 2024-07-01 | 6.94 | 7.34 | 6.94 | 7.31 | 6.54 | qfq | 44,730,652 | 321,213,559 | 5.79% |
| 2024-06-28 | 6.90 | 7.07 | 6.88 | 6.91 | 6.19 | qfq | 27,528,846 | 191,978,292 | -0.29% |
| 2024-06-27 | 7.08 | 7.11 | 6.90 | 6.93 | 6.20 | qfq | 28,306,111 | 197,679,078 | -2.94% |
| 2024-06-26 | 7.07 | 7.15 | 6.99 | 7.14 | 6.39 | qfq | 22,913,300 | 161,712,562 | 0.28% |
| 2024-06-25 | 7.00 | 7.22 | 6.98 | 7.12 | 6.37 | qfq | 36,461,211 | 259,931,489 | 1.86% |
| 2024-06-24 | 6.94 | 7.08 | 6.81 | 6.99 | 6.26 | qfq | 35,556,650 | 247,322,579 | 0.43% |
| 2024-06-21 | 7.05 | 7.11 | 6.95 | 6.96 | 6.23 | qfq | 28,240,340 | 198,234,188 | 0.58% |
| 2024-06-20 | 7.03 | 7.12 | 6.86 | 6.92 | 6.20 | qfq | 28,994,536 | 202,056,286 | -1.42% |
| 2024-06-19 | 7.11 | 7.15 | 6.99 | 7.02 | 6.28 | qfq | 29,335,207 | 206,703,358 | -1.40% |
| 2024-06-18 | 7.11 | 7.19 | 7.09 | 7.12 | 6.37 | qfq | 19,322,289 | 137,794,952 | 0.28% |
| 2024-06-17 | 7.24 | 7.25 | 7.09 | 7.10 | 6.36 | qfq | 27,724,372 | 198,428,851 | -0.98% |
| 2024-06-14 | 7.12 | 7.21 | 7.07 | 7.17 | 6.42 | qfq | 35,055,545 | 250,946,490 | 0.99% |
| 2024-06-13 | 7.48 | 7.53 | 7.03 | 7.10 | 6.36 | qfq | 62,236,442 | 447,245,884 | -5.08% |
| 2024-06-12 | 7.44 | 7.55 | 7.33 | 7.48 | 6.70 | qfq | 25,880,475 | 192,882,887 | 1.36% |
| 2024-06-11 | 7.46 | 7.55 | 7.30 | 7.38 | 6.61 | qfq | 28,168,304 | 207,850,123 | -1.86% |
| 2024-06-07 | 7.72 | 7.75 | 7.46 | 7.52 | 6.73 | qfq | 46,210,991 | 348,467,058 | -2.08% |
| 2024-06-06 | 7.46 | 7.71 | 7.46 | 7.68 | 6.88 | qfq | 53,664,437 | 409,878,316 | 2.67% |
| 2024-06-05 | 7.43 | 7.62 | 7.33 | 7.48 | 6.70 | qfq | 35,098,180 | 262,379,626 | 0.13% |
| 2024-06-04 | 7.16 | 7.52 | 7.11 | 7.47 | 6.69 | qfq | 43,246,650 | 315,890,195 | 3.75% |
| 2024-06-03 | 7.25 | 7.33 | 7.12 | 7.20 | 6.45 | qfq | 42,266,683 | 304,469,922 | -1.23% |
| 2024-05-31 | 7.32 | 7.41 | 7.21 | 7.29 | 6.53 | qfq | 44,128,830 | 321,874,150 | -0.82% |
| 2024-05-30 | 7.45 | 7.55 | 7.33 | 7.35 | 6.58 | qfq | 45,664,433 | 339,364,471 | -3.92% |
| 2024-05-29 | 7.58 | 7.72 | 7.55 | 7.65 | 6.58 | qfq | 30,957,586 | 236,340,120 | 0.39% |
| 2024-05-28 | 7.77 | 7.87 | 7.59 | 7.62 | 6.55 | qfq | 38,860,339 | 300,427,415 | -2.18% |
| 2024-05-27 | 7.81 | 7.84 | 7.63 | 7.79 | 6.70 | qfq | 35,029,397 | 270,526,729 | 0.52% |
| 2024-05-24 | 7.66 | 7.88 | 7.66 | 7.75 | 6.67 | qfq | 34,002,455 | 265,219,561 | 0.39% |
| 2024-05-23 | 7.90 | 7.90 | 7.65 | 7.72 | 6.64 | qfq | 65,842,064 | 509,892,374 | -4.57% |
| 2024-05-22 | 8.08 | 8.24 | 7.99 | 8.09 | 6.96 | qfq | 56,800,908 | 461,175,780 | 1.25% |
| 2024-05-21 | 8.13 | 8.28 | 7.91 | 7.99 | 6.87 | qfq | 59,049,270 | 473,846,418 | -1.84% |
| 2024-05-20 | 7.86 | 8.15 | 7.85 | 8.14 | 7.00 | qfq | 96,794,910 | 775,112,252 | 5.30% |
| 2024-05-17 | 7.68 | 7.74 | 7.46 | 7.73 | 6.65 | qfq | 47,936,010 | 364,767,935 | 3.48% |
| 2024-05-16 | 7.46 | 7.58 | 7.40 | 7.47 | 6.43 | qfq | 34,932,012 | 261,566,660 | 0.13% |
| 2024-05-15 | 7.49 | 7.57 | 7.33 | 7.46 | 6.42 | qfq | 47,531,477 | 354,144,185 | -1.06% |
| 2024-05-14 | 7.67 | 7.69 | 7.46 | 7.54 | 6.49 | qfq | 59,854,646 | 450,896,961 | -1.57% |
| 2024-05-13 | 7.78 | 7.82 | 7.57 | 7.66 | 6.59 | qfq | 41,796,596 | 320,379,843 | -2.05% |
| 2024-05-10 | 7.66 | 7.86 | 7.60 | 7.82 | 6.73 | qfq | 51,015,810 | 394,995,061 | 1.56% |
| 2024-05-09 | 7.59 | 7.73 | 7.56 | 7.70 | 6.62 | qfq | 41,987,200 | 321,988,327 | 1.58% |
| 2024-05-08 | 7.57 | 7.66 | 7.48 | 7.58 | 6.52 | qfq | 45,036,790 | 340,524,734 | -1.17% |
| 2024-05-07 | 7.73 | 7.78 | 7.57 | 7.67 | 6.60 | qfq | 67,483,654 | 517,029,000 | -1.03% |
| 2024-05-06 | 7.24 | 7.82 | 7.19 | 7.75 | 6.67 | qfq | 109,663,807 | 825,314,984 | 7.94% |
| 2024-04-30 | 7.18 | 7.33 | 7.13 | 7.18 | 6.18 | qfq | 45,356,795 | 327,477,847 | -0.69% |
| 2024-04-29 | 6.98 | 7.28 | 6.95 | 7.23 | 6.22 | qfq | 63,227,140 | 451,195,404 | 2.99% |
| 2024-04-26 | 6.83 | 7.07 | 6.75 | 7.02 | 6.04 | qfq | 62,988,034 | 435,982,458 | 1.89% |
| 2024-04-25 | 6.82 | 7.02 | 6.74 | 6.89 | 5.93 | qfq | 64,993,505 | 447,215,082 | 3.61% |
| 2024-04-24 | 6.75 | 6.78 | 6.57 | 6.65 | 5.72 | qfq | 53,690,616 | 356,604,428 | -0.15% |
| 2024-04-23 | 6.83 | 6.95 | 6.61 | 6.66 | 5.73 | qfq | 57,670,972 | 388,508,968 | -3.48% |
| 2024-04-22 | 7.09 | 7.24 | 6.88 | 6.90 | 5.93 | qfq | 81,355,088 | 572,253,357 | -2.95% |
| 2024-04-19 | 6.85 | 7.17 | 6.81 | 7.11 | 6.12 | qfq | 111,734,405 | 788,106,627 | 1.86% |
| 2024-04-18 | 6.81 | 7.01 | 6.64 | 6.98 | 6.00 | qfq | 133,545,140 | 914,992,339 | 7.55% |
| 2024-04-17 | 6.38 | 6.49 | 6.36 | 6.49 | 5.58 | qfq | 57,722,477 | 370,793,864 | 2.04% |
| 2024-04-16 | 6.28 | 6.54 | 6.24 | 6.36 | 5.47 | qfq | 109,375,026 | 699,755,420 | 1.60% |
| 2024-04-15 | 6.17 | 6.29 | 6.11 | 6.26 | 5.38 | qfq | 42,765,550 | 266,413,061 | 1.46% |
| 2024-04-12 | 6.18 | 6.23 | 6.15 | 6.17 | 5.31 | qfq | 24,179,770 | 149,537,722 | -0.48% |
| 2024-04-11 | 6.13 | 6.30 | 6.07 | 6.20 | 5.33 | qfq | 35,320,763 | 218,874,358 | 0.16% |
| 2024-04-10 | 6.20 | 6.26 | 6.14 | 6.19 | 5.32 | qfq | 26,989,595 | 167,377,745 | -0.48% |
| 2024-04-09 | 6.11 | 6.27 | 6.09 | 6.22 | 5.35 | qfq | 38,774,857 | 240,217,288 | 1.80% |
| 2024-04-08 | 6.15 | 6.35 | 6.07 | 6.11 | 5.26 | qfq | 57,660,965 | 358,636,325 | -0.97% |
| 2024-04-03 | 6.07 | 6.18 | 6.06 | 6.17 | 5.31 | qfq | 39,061,070 | 239,425,933 | 1.98% |
| 2024-04-02 | 5.88 | 6.05 | 5.88 | 6.05 | 5.20 | qfq | 35,584,157 | 213,948,668 | 2.54% |
| 2024-04-01 | 5.71 | 5.91 | 5.71 | 5.90 | 5.07 | qfq | 30,536,412 | 178,541,491 | 3.51% |
| 2024-03-29 | 5.58 | 5.72 | 5.58 | 5.70 | 4.90 | qfq | 28,089,124 | 159,373,809 | 1.79% |
| 2024-03-28 | 5.71 | 5.75 | 5.56 | 5.60 | 4.82 | qfq | 49,694,597 | 281,080,977 | -2.10% |
| 2024-03-27 | 5.86 | 5.90 | 5.71 | 5.72 | 4.92 | qfq | 26,840,742 | 156,348,335 | -2.22% |
| 2024-03-26 | 5.92 | 5.95 | 5.78 | 5.85 | 5.03 | qfq | 32,946,180 | 192,965,626 | -1.18% |
| 2024-03-25 | 5.97 | 6.05 | 5.91 | 5.92 | 5.09 | qfq | 30,422,916 | 182,268,696 | -1.50% |
| 2024-03-22 | 6.12 | 6.14 | 6.00 | 6.01 | 5.17 | qfq | 28,679,301 | 173,338,645 | -2.12% |
| 2024-03-21 | 6.14 | 6.22 | 6.12 | 6.14 | 5.28 | qfq | 25,800,186 | 158,963,646 | 0.00% |
| 2024-03-20 | 6.12 | 6.15 | 6.08 | 6.14 | 5.28 | qfq | 23,080,837 | 141,199,808 | 0.16% |
| 2024-03-19 | 6.16 | 6.20 | 6.12 | 6.13 | 5.27 | qfq | 26,596,979 | 163,572,106 | -0.65% |
| 2024-03-18 | 6.33 | 6.36 | 6.10 | 6.17 | 5.31 | qfq | 61,027,566 | 375,686,001 | -2.68% |
| 2024-03-15 | 6.15 | 6.35 | 6.12 | 6.34 | 5.45 | qfq | 52,169,882 | 325,785,102 | 2.59% |
| 2024-03-14 | 6.13 | 6.21 | 6.10 | 6.18 | 5.32 | qfq | 31,665,978 | 195,144,557 | 0.82% |
| 2024-03-13 | 6.17 | 6.24 | 6.12 | 6.13 | 5.27 | qfq | 29,178,352 | 179,568,558 | -1.13% |
| 2024-03-12 | 6.29 | 6.43 | 6.17 | 6.20 | 5.33 | qfq | 43,512,674 | 272,349,518 | -2.05% |
| 2024-03-11 | 6.06 | 6.35 | 6.04 | 6.33 | 5.44 | qfq | 56,942,642 | 352,614,563 | 3.94% |
| 2024-03-08 | 6.11 | 6.22 | 6.03 | 6.09 | 5.24 | qfq | 30,911,679 | 188,517,696 | -0.49% |
| 2024-03-07 | 6.02 | 6.22 | 6.00 | 6.12 | 5.26 | qfq | 50,706,397 | 310,484,119 | 1.83% |
| 2024-03-06 | 5.98 | 6.09 | 5.94 | 6.01 | 5.17 | qfq | 25,603,677 | 153,823,088 | 0.00% |
| 2024-03-05 | 6.12 | 6.15 | 5.98 | 6.01 | 5.17 | qfq | 33,158,519 | 200,607,788 | -0.33% |
| 2024-03-04 | 6.06 | 6.09 | 6.00 | 6.03 | 5.19 | qfq | 24,604,997 | 148,419,839 | -0.33% |
| 2024-03-01 | 6.04 | 6.08 | 5.99 | 6.05 | 5.20 | qfq | 32,726,822 | 197,895,829 | 0.00% |
| 2024-02-29 | 5.88 | 6.06 | 5.87 | 6.05 | 5.20 | qfq | 44,748,163 | 269,268,642 | 2.02% |
| 2024-02-28 | 5.82 | 6.11 | 5.81 | 5.93 | 5.10 | qfq | 77,383,260 | 465,185,033 | 1.89% |
| 2024-02-27 | 5.78 | 5.83 | 5.72 | 5.82 | 5.01 | qfq | 38,203,260 | 220,133,282 | 0.69% |
| 2024-02-26 | 5.88 | 5.91 | 5.78 | 5.78 | 4.97 | qfq | 40,146,852 | 233,610,798 | -1.70% |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.88 | 5.06 | qfq | 32,635,452 | 191,219,934 | -0.17% |
| 2024-02-22 | 5.86 | 5.91 | 5.81 | 5.89 | 5.07 | qfq | 29,439,100 | 172,666,594 | 0.51% |
| 2024-02-21 | 5.86 | 6.00 | 5.81 | 5.86 | 5.04 | qfq | 46,655,732 | 275,437,477 | -0.51% |
| 2024-02-20 | 5.88 | 5.97 | 5.83 | 5.89 | 5.07 | qfq | 32,272,300 | 190,721,796 | 0.34% |
| 2024-02-19 | 6.08 | 6.08 | 5.84 | 5.87 | 5.05 | qfq | 59,240,381 | 351,054,282 | -2.17% |
| 2024-02-08 | 5.91 | 6.26 | 5.89 | 6.00 | 5.16 | qfq | 75,397,183 | 460,658,516 | 2.39% |
| 2024-02-07 | 5.37 | 5.87 | 5.34 | 5.86 | 5.04 | qfq | 81,129,722 | 462,858,721 | 9.12% |
| 2024-02-06 | 4.85 | 5.38 | 4.80 | 5.37 | 4.62 | qfq | 58,451,379 | 302,956,259 | 9.82% |
| 2024-02-05 | 4.97 | 5.08 | 4.62 | 4.89 | 4.21 | qfq | 44,299,863 | 214,162,488 | -2.40% |
| 2024-02-02 | 5.24 | 5.29 | 4.88 | 5.01 | 4.31 | qfq | 31,349,782 | 159,270,020 | -4.02% |
| 2024-02-01 | 5.21 | 5.33 | 5.17 | 5.22 | 4.49 | qfq | 25,073,232 | 131,299,605 | 0.00% |
| 2024-01-31 | 5.36 | 5.44 | 5.22 | 5.22 | 4.49 | qfq | 33,087,605 | 175,803,980 | -3.15% |
| 2024-01-30 | 5.42 | 5.55 | 5.38 | 5.39 | 4.64 | qfq | 30,120,583 | 165,063,531 | -1.10% |
| 2024-01-29 | 5.45 | 5.63 | 5.43 | 5.45 | 4.69 | qfq | 41,209,093 | 227,453,375 | 1.11% |
| 2024-01-26 | 5.35 | 5.45 | 5.34 | 5.39 | 4.64 | qfq | 24,852,432 | 134,415,979 | 0.19% |
| 2024-01-25 | 5.25 | 5.39 | 5.22 | 5.38 | 4.63 | qfq | 32,421,868 | 172,658,120 | 2.67% |
| 2024-01-24 | 5.24 | 5.28 | 5.08 | 5.24 | 4.51 | qfq | 28,516,384 | 147,970,297 | 0.38% |
| 2024-01-23 | 5.11 | 5.25 | 5.01 | 5.22 | 4.49 | qfq | 39,074,902 | 201,772,362 | 2.76% |
| 2024-01-22 | 5.37 | 5.37 | 5.05 | 5.08 | 4.37 | qfq | 35,496,866 | 185,065,278 | -5.22% |
| 2024-01-19 | 5.42 | 5.51 | 5.35 | 5.36 | 4.61 | qfq | 25,040,508 | 135,844,769 | -1.29% |
| 2024-01-18 | 5.42 | 5.45 | 5.27 | 5.43 | 4.67 | qfq | 30,886,364 | 165,297,127 | 0.00% |
| 2024-01-17 | 5.60 | 5.60 | 5.42 | 5.43 | 4.67 | qfq | 25,412,920 | 140,193,179 | -3.38% |
| 2024-01-16 | 5.69 | 5.69 | 5.53 | 5.62 | 4.83 | qfq | 32,643,200 | 182,776,432 | -1.06% |
| 2024-01-15 | 5.72 | 5.73 | 5.63 | 5.68 | 4.89 | qfq | 17,608,559 | 100,086,267 | -0.53% |
| 2024-01-12 | 5.67 | 5.83 | 5.64 | 5.71 | 4.91 | qfq | 33,530,515 | 192,899,622 | 0.71% |
| 2024-01-11 | 5.60 | 5.74 | 5.60 | 5.67 | 4.88 | qfq | 36,255,815 | 205,448,469 | 0.00% |
| 2024-01-10 | 5.69 | 5.73 | 5.61 | 5.67 | 4.88 | qfq | 28,662,348 | 162,626,293 | -0.87% |
| 2024-01-09 | 5.70 | 5.81 | 5.67 | 5.72 | 4.92 | qfq | 30,420,199 | 174,661,663 | 0.35% |
| 2024-01-08 | 5.80 | 5.81 | 5.69 | 5.70 | 4.90 | qfq | 22,871,020 | 131,095,979 | -2.06% |
| 2024-01-05 | 5.92 | 5.96 | 5.80 | 5.82 | 5.01 | qfq | 25,253,500 | 148,453,436 | -2.35% |
| 2024-01-04 | 5.93 | 5.99 | 5.87 | 5.96 | 5.13 | qfq | 27,790,154 | 164,694,487 | 0.34% |
| 2024-01-03 | 5.86 | 5.96 | 5.81 | 5.94 | 5.11 | qfq | 32,744,933 | 193,511,511 | 1.54% |
| 2024-01-02 | 5.87 | 5.93 | 5.79 | 5.85 | 5.03 | qfq | 33,597,361 | 197,033,547 | -0.34% |
| 2023-12-29 | 5.79 | 5.89 | 5.78 | 5.87 | 5.05 | qfq | 30,842,090 | 180,409,256 | 1.56% |
| 2023-12-28 | 5.61 | 5.81 | 5.59 | 5.78 | 4.97 | qfq | 36,464,940 | 208,319,941 | 2.85% |
| 2023-12-27 | 5.62 | 5.68 | 5.59 | 5.62 | 4.83 | qfq | 27,217,360 | 152,870,470 | -0.35% |
| 2023-12-26 | 5.66 | 5.75 | 5.61 | 5.64 | 4.85 | qfq | 31,570,619 | 179,347,917 | -0.35% |
| 2023-12-25 | 5.62 | 5.70 | 5.60 | 5.66 | 4.87 | qfq | 23,696,045 | 134,146,337 | -0.18% |
| 2023-12-22 | 5.75 | 5.78 | 5.59 | 5.67 | 4.88 | qfq | 52,722,397 | 299,908,334 | -0.87% |
| 2023-12-21 | 5.76 | 5.81 | 5.67 | 5.72 | 4.92 | qfq | 33,475,101 | 191,790,423 | -1.21% |
| 2023-12-20 | 5.80 | 5.89 | 5.78 | 5.79 | 4.98 | qfq | 24,357,085 | 142,041,463 | -0.17% |
| 2023-12-19 | 5.78 | 5.83 | 5.75 | 5.80 | 4.99 | qfq | 24,071,616 | 139,264,009 | -0.17% |
| 2023-12-18 | 6.02 | 6.04 | 5.78 | 5.81 | 5.00 | qfq | 48,233,660 | 283,238,700 | -3.81% |
| 2023-12-15 | 6.20 | 6.23 | 6.02 | 6.04 | 5.20 | qfq | 42,660,885 | 260,451,335 | -2.11% |
| 2023-12-14 | 6.26 | 6.29 | 6.16 | 6.17 | 5.31 | qfq | 27,992,991 | 174,101,470 | -1.12% |
| 2023-12-13 | 6.33 | 6.34 | 6.23 | 6.24 | 5.37 | qfq | 31,906,900 | 200,601,801 | -1.89% |
| 2023-12-12 | 6.37 | 6.38 | 6.30 | 6.36 | 5.47 | qfq | 26,481,126 | 168,055,459 | -0.31% |
| 2023-12-11 | 6.46 | 6.46 | 6.27 | 6.38 | 5.49 | qfq | 58,603,381 | 372,025,742 | -2.30% |
| 2023-12-08 | 6.66 | 6.75 | 6.51 | 6.53 | 5.62 | qfq | 52,056,540 | 345,535,750 | -0.91% |
| 2023-12-07 | 6.55 | 6.63 | 6.44 | 6.59 | 5.67 | qfq | 48,231,239 | 316,148,551 | 2.01% |
| 2023-12-06 | 6.32 | 6.53 | 6.27 | 6.46 | 5.56 | qfq | 44,547,645 | 287,625,619 | 2.22% |
| 2023-12-05 | 6.51 | 6.55 | 6.31 | 6.32 | 5.44 | qfq | 46,930,120 | 300,953,812 | -2.32% |
| 2023-12-04 | 6.48 | 6.60 | 6.42 | 6.47 | 5.57 | qfq | 47,161,366 | 306,677,423 | 1.41% |
| 2023-12-01 | 6.33 | 6.42 | 6.32 | 6.38 | 5.49 | qfq | 20,550,432 | 130,811,918 | 0.47% |
| 2023-11-30 | 6.35 | 6.38 | 6.30 | 6.35 | 5.46 | qfq | 21,979,114 | 139,417,232 | 0.00% |
| 2023-11-29 | 6.48 | 6.51 | 6.31 | 6.35 | 5.46 | qfq | 33,818,242 | 216,301,336 | -1.55% |
| 2023-11-28 | 6.65 | 6.65 | 6.42 | 6.45 | 5.55 | qfq | 45,074,327 | 291,769,717 | -3.15% |
| 2023-11-27 | 6.66 | 6.75 | 6.53 | 6.66 | 5.73 | qfq | 45,252,172 | 300,296,380 | 2.30% |
| 2023-11-24 | 6.54 | 6.57 | 6.46 | 6.51 | 5.60 | qfq | 16,091,350 | 104,683,567 | -0.46% |
| 2023-11-23 | 6.46 | 6.58 | 6.43 | 6.54 | 5.63 | qfq | 16,237,056 | 105,889,544 | 1.08% |
| 2023-11-22 | 6.55 | 6.56 | 6.46 | 6.47 | 5.57 | qfq | 17,511,669 | 113,673,429 | -1.22% |
| 2023-11-21 | 6.55 | 6.62 | 6.54 | 6.55 | 5.63 | qfq | 27,327,740 | 179,839,922 | 0.15% |
| 2023-11-20 | 6.42 | 6.56 | 6.35 | 6.54 | 5.63 | qfq | 34,384,046 | 222,409,428 | 2.03% |
| 2023-11-17 | 6.40 | 6.44 | 6.38 | 6.41 | 5.51 | qfq | 21,471,471 | 137,446,723 | 0.00% |
| 2023-11-16 | 6.50 | 6.51 | 6.38 | 6.41 | 5.51 | qfq | 25,917,051 | 166,264,932 | -1.38% |
| 2023-11-15 | 6.41 | 6.61 | 6.40 | 6.50 | 5.59 | qfq | 47,148,234 | 307,602,498 | 1.56% |
| 2023-11-14 | 6.52 | 6.52 | 6.38 | 6.40 | 5.50 | qfq | 29,309,544 | 188,247,177 | -1.69% |
| 2023-11-13 | 6.62 | 6.85 | 6.48 | 6.51 | 5.60 | qfq | 47,159,201 | 311,728,716 | -1.21% |
| 2023-11-10 | 6.61 | 6.73 | 6.49 | 6.59 | 5.67 | qfq | 65,101,263 | 430,992,193 | 2.33% |
| 2023-11-09 | 6.40 | 6.52 | 6.38 | 6.44 | 5.54 | qfq | 28,592,678 | 183,785,023 | 0.00% |
| 2023-11-08 | 6.57 | 6.58 | 6.40 | 6.44 | 5.54 | qfq | 34,016,700 | 220,372,539 | -1.98% |
| 2023-11-07 | 6.58 | 6.61 | 6.48 | 6.57 | 5.65 | qfq | 31,059,415 | 203,448,313 | -0.15% |
| 2023-11-06 | 6.81 | 6.84 | 6.55 | 6.58 | 5.66 | qfq | 51,719,853 | 343,342,513 | -2.95% |
| 2023-11-03 | 6.83 | 6.91 | 6.77 | 6.78 | 5.83 | qfq | 16,609,920 | 113,414,888 | -0.15% |
| 2023-11-02 | 6.80 | 6.88 | 6.78 | 6.79 | 5.84 | qfq | 15,067,414 | 102,934,458 | -0.15% |
| 2023-11-01 | 6.83 | 6.83 | 6.73 | 6.80 | 5.85 | qfq | 14,300,880 | 97,103,631 | -0.15% |
| 2023-10-31 | 6.83 | 6.88 | 6.76 | 6.81 | 5.86 | qfq | 13,653,490 | 92,963,959 | -0.15% |
| 2023-10-30 | 6.53 | 6.85 | 6.51 | 6.82 | 5.87 | qfq | 38,278,569 | 257,502,648 | 3.65% |
| 2023-10-27 | 6.39 | 6.62 | 6.35 | 6.58 | 5.66 | qfq | 25,899,302 | 169,044,809 | 2.97% |
| 2023-10-26 | 6.30 | 6.43 | 6.28 | 6.39 | 5.50 | qfq | 16,429,260 | 104,198,166 | 0.63% |
| 2023-10-25 | 6.34 | 6.50 | 6.32 | 6.35 | 5.46 | qfq | 20,519,400 | 131,203,742 | 1.11% |
| 2023-10-24 | 6.18 | 6.31 | 6.00 | 6.28 | 5.40 | qfq | 33,642,360 | 207,844,326 | 1.45% |
| 2023-10-23 | 6.40 | 6.42 | 6.18 | 6.19 | 5.32 | qfq | 21,390,460 | 134,032,270 | -4.18% |
| 2023-10-20 | 6.47 | 6.59 | 6.41 | 6.46 | 5.56 | qfq | 24,474,312 | 158,639,983 | -0.31% |
| 2023-10-19 | 6.70 | 6.70 | 6.46 | 6.48 | 5.57 | qfq | 32,297,549 | 211,635,889 | -4.99% |
| 2023-10-18 | 6.83 | 6.84 | 6.62 | 6.82 | 5.87 | qfq | 20,966,843 | 140,660,896 | -0.44% |
| 2023-10-17 | 6.84 | 6.87 | 6.78 | 6.85 | 5.89 | qfq | 11,474,390 | 78,441,998 | 0.74% |
| 2023-10-16 | 6.85 | 6.90 | 6.75 | 6.80 | 5.85 | qfq | 14,876,588 | 101,086,388 | -1.16% |
| 2023-10-13 | 6.97 | 6.97 | 6.85 | 6.88 | 5.92 | qfq | 13,827,234 | 95,331,046 | -1.57% |
| 2023-10-12 | 6.98 | 7.01 | 6.92 | 6.99 | 6.01 | qfq | 14,688,696 | 102,314,054 | 0.72% |
| 2023-10-11 | 7.00 | 7.01 | 6.94 | 6.94 | 5.97 | qfq | 11,449,429 | 79,851,842 | -0.57% |
| 2023-10-10 | 7.08 | 7.12 | 6.97 | 6.98 | 6.00 | qfq | 13,923,919 | 97,718,181 | -1.69% |
| 2023-10-09 | 7.07 | 7.12 | 6.98 | 7.10 | 6.11 | qfq | 19,974,208 | 140,509,152 | 0.42% |
| 2023-09-28 | 7.14 | 7.17 | 7.06 | 7.07 | 6.08 | qfq | 15,861,200 | 112,679,485 | -0.28% |
| 2023-09-27 | 6.98 | 7.14 | 6.97 | 7.09 | 6.10 | qfq | 18,271,117 | 129,523,225 | 1.29% |
| 2023-09-26 | 7.21 | 7.27 | 6.94 | 7.00 | 6.02 | qfq | 40,171,631 | 283,174,852 | -3.31% |
| 2023-09-25 | 7.22 | 7.33 | 7.15 | 7.24 | 6.23 | qfq | 18,794,457 | 136,499,409 | -0.14% |
| 2023-09-22 | 7.18 | 7.28 | 7.17 | 7.25 | 6.24 | qfq | 15,129,550 | 109,257,837 | 0.97% |
| 2023-09-21 | 7.25 | 7.28 | 7.16 | 7.18 | 6.18 | qfq | 19,028,819 | 137,053,890 | -1.91% |
| 2023-09-20 | 7.31 | 7.37 | 7.23 | 7.32 | 6.30 | qfq | 16,136,749 | 118,089,270 | -0.27% |
| 2023-09-19 | 7.36 | 7.43 | 7.31 | 7.34 | 6.31 | qfq | 23,752,304 | 174,583,421 | 0.41% |
| 2023-09-18 | 7.20 | 7.34 | 7.11 | 7.31 | 6.29 | qfq | 23,979,698 | 173,752,158 | 1.11% |
| 2023-09-15 | 7.29 | 7.35 | 7.19 | 7.23 | 6.22 | qfq | 19,277,116 | 140,056,784 | -0.41% |
| 2023-09-14 | 7.16 | 7.31 | 7.15 | 7.26 | 6.24 | qfq | 21,478,166 | 155,629,798 | 1.11% |
| 2023-09-13 | 7.22 | 7.26 | 7.13 | 7.18 | 6.18 | qfq | 17,930,640 | 128,849,922 | -0.97% |
| 2023-09-12 | 7.25 | 7.31 | 7.23 | 7.25 | 6.24 | qfq | 13,677,423 | 99,422,156 | 0.00% |
| 2023-09-11 | 7.24 | 7.34 | 7.22 | 7.25 | 6.24 | qfq | 23,681,240 | 172,035,513 | 0.28% |
| 2023-09-08 | 7.27 | 7.35 | 7.20 | 7.23 | 6.22 | qfq | 19,553,420 | 141,826,956 | -0.82% |
| 2023-09-07 | 7.54 | 7.55 | 7.28 | 7.29 | 6.27 | qfq | 34,654,962 | 255,666,039 | -3.44% |
| 2023-09-06 | 7.52 | 7.58 | 7.42 | 7.55 | 6.49 | qfq | 25,195,291 | 188,862,051 | 0.53% |
| 2023-09-05 | 7.53 | 7.60 | 7.47 | 7.51 | 6.46 | qfq | 33,381,759 | 250,885,425 | -1.18% |
| 2023-09-04 | 7.42 | 7.68 | 7.35 | 7.60 | 6.54 | qfq | 76,466,037 | 576,804,684 | 2.15% |
| 2023-09-01 | 7.18 | 7.48 | 7.18 | 7.44 | 6.40 | qfq | 88,766,791 | 652,816,203 | 5.38% |
| 2023-08-31 | 7.18 | 7.25 | 7.01 | 7.06 | 6.07 | qfq | 25,686,594 | 182,206,921 | -1.53% |
| 2023-08-30 | 7.16 | 7.24 | 7.12 | 7.17 | 6.17 | qfq | 23,987,597 | 172,148,043 | -0.14% |
| 2023-08-29 | 7.18 | 7.22 | 6.93 | 7.18 | 6.18 | qfq | 50,479,407 | 358,994,437 | -2.05% |
| 2023-08-28 | 7.49 | 7.55 | 7.25 | 7.33 | 6.30 | qfq | 63,869,376 | 471,669,581 | 2.37% |
| 2023-08-25 | 7.12 | 7.28 | 7.07 | 7.16 | 6.16 | qfq | 41,376,701 | 296,307,460 | 0.28% |
| 2023-08-24 | 6.99 | 7.20 | 6.85 | 7.14 | 6.14 | qfq | 51,799,018 | 367,516,960 | 3.48% |
| 2023-08-23 | 6.97 | 7.10 | 6.89 | 6.90 | 5.93 | qfq | 40,188,788 | 281,196,343 | 0.15% |
| 2023-08-22 | 7.14 | 7.16 | 6.75 | 6.89 | 5.93 | qfq | 49,296,060 | 340,850,585 | -3.50% |
| 2023-08-21 | 6.96 | 7.27 | 6.93 | 7.14 | 6.14 | qfq | 72,055,399 | 512,829,875 | 4.08% |
| 2023-08-18 | 6.91 | 6.94 | 6.86 | 6.86 | 5.90 | qfq | 14,653,278 | 100,897,021 | -1.01% |
| 2023-08-17 | 6.83 | 6.93 | 6.77 | 6.93 | 5.96 | qfq | 20,709,567 | 141,708,435 | 0.58% |
| 2023-08-16 | 6.73 | 6.94 | 6.70 | 6.89 | 5.93 | qfq | 22,961,938 | 157,406,139 | 2.07% |
| 2023-08-15 | 6.89 | 6.89 | 6.73 | 6.75 | 5.81 | qfq | 15,523,846 | 105,182,326 | -1.46% |
| 2023-08-14 | 6.78 | 6.85 | 6.71 | 6.85 | 5.89 | qfq | 19,540,395 | 132,382,710 | -0.29% |
| 2023-08-11 | 7.06 | 7.06 | 6.85 | 6.87 | 5.91 | qfq | 27,432,295 | 189,881,387 | -2.83% |
| 2023-08-10 | 7.05 | 7.11 | 7.03 | 7.07 | 6.08 | qfq | 11,996,538 | 84,824,927 | 0.43% |
| 2023-08-09 | 7.10 | 7.12 | 6.99 | 7.04 | 6.06 | qfq | 23,585,925 | 166,086,905 | -1.26% |
| 2023-08-08 | 7.13 | 7.17 | 7.03 | 7.13 | 6.13 | qfq | 24,679,294 | 175,063,660 | -0.28% |
| 2023-08-07 | 7.12 | 7.17 | 7.02 | 7.15 | 6.15 | qfq | 24,593,875 | 174,106,840 | -0.28% |
| 2023-08-04 | 7.23 | 7.30 | 7.17 | 7.17 | 6.17 | qfq | 26,287,140 | 189,293,586 | -0.97% |
| 2023-08-03 | 7.25 | 7.28 | 7.19 | 7.24 | 6.23 | qfq | 19,778,048 | 143,077,336 | -0.96% |
| 2023-08-02 | 7.44 | 7.44 | 7.23 | 7.31 | 6.29 | qfq | 33,047,832 | 241,460,921 | -1.75% |
| 2023-08-01 | 7.49 | 7.50 | 7.34 | 7.44 | 6.40 | qfq | 35,246,856 | 261,266,520 | -0.80% |
| 2023-07-31 | 7.44 | 7.65 | 7.44 | 7.50 | 6.45 | qfq | 45,042,016 | 339,969,202 | 0.81% |
| 2023-07-28 | 7.34 | 7.44 | 7.28 | 7.44 | 6.40 | qfq | 41,708,754 | 307,467,123 | 0.13% |
| 2023-07-27 | 7.53 | 7.65 | 7.40 | 7.43 | 6.39 | qfq | 50,548,107 | 379,098,904 | -1.59% |
| 2023-07-26 | 7.72 | 7.80 | 7.50 | 7.55 | 6.49 | qfq | 82,342,497 | 628,599,009 | 2.30% |
| 2023-07-25 | 7.23 | 7.63 | 7.22 | 7.38 | 6.35 | qfq | 57,435,441 | 429,088,440 | 3.36% |
| 2023-07-24 | 7.20 | 7.21 | 7.08 | 7.14 | 6.14 | qfq | 31,869,964 | 227,748,113 | -2.19% |
| 2023-07-21 | 7.44 | 7.45 | 7.25 | 7.30 | 6.28 | qfq | 39,527,645 | 290,361,178 | -1.62% |
| 2023-07-20 | 7.49 | 7.60 | 7.35 | 7.42 | 6.38 | qfq | 68,275,493 | 509,743,310 | 1.78% |
| 2023-07-19 | 7.24 | 7.30 | 7.18 | 7.29 | 6.27 | qfq | 23,747,413 | 172,153,382 | 0.69% |
| 2023-07-18 | 7.20 | 7.31 | 7.15 | 7.24 | 6.23 | qfq | 22,728,362 | 164,383,084 | 0.70% |