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
黑芝麻000716.SZ
最近收盘价4.502026-07-17
最近交易日2026-07-17
成交量（股）27,280,544
成交额（元）125,213,677
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-09 | 2025-08-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-15 | 2024-08-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 4.58 | 4.74 | 4.45 | 4.50 | 4.50 | qfq | 27,280,544 | 125,213,677 | -1.96% |
| 2026-07-16 | 4.55 | 4.66 | 4.54 | 4.59 | 4.59 | qfq | 20,697,310 | 95,368,761 | -0.22% |
| 2026-07-15 | 4.52 | 4.62 | 4.43 | 4.60 | 4.60 | qfq | 30,979,072 | 140,643,315 | 1.10% |
| 2026-07-14 | 4.43 | 4.63 | 4.37 | 4.55 | 4.55 | qfq | 29,971,222 | 135,938,519 | 3.64% |
| 2026-07-13 | 4.34 | 4.44 | 4.31 | 4.39 | 4.39 | qfq | 14,506,906 | 63,275,244 | 0.00% |
| 2026-07-10 | 4.29 | 4.43 | 4.19 | 4.39 | 4.39 | qfq | 20,018,536 | 87,214,439 | 2.57% |
| 2026-07-09 | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 12,872,363 | 54,720,572 | -0.23% |
| 2026-07-08 | 4.31 | 4.37 | 4.20 | 4.29 | 4.29 | qfq | 17,021,507 | 72,663,013 | -1.61% |
| 2026-07-07 | 4.33 | 4.42 | 4.21 | 4.36 | 4.36 | qfq | 26,585,233 | 115,025,413 | 0.46% |
| 2026-07-06 | 4.29 | 4.39 | 4.27 | 4.34 | 4.34 | qfq | 14,997,900 | 65,086,948 | 0.93% |
| 2026-07-03 | 4.33 | 4.34 | 4.22 | 4.30 | 4.30 | qfq | 15,274,842 | 65,375,400 | 0.70% |
| 2026-07-02 | 4.21 | 4.36 | 4.19 | 4.27 | 4.27 | qfq | 19,720,225 | 84,460,947 | 1.18% |
| 2026-07-01 | 4.03 | 4.24 | 4.02 | 4.22 | 4.22 | qfq | 23,225,429 | 96,523,972 | 4.46% |
| 2026-06-30 | 4.06 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 13,709,070 | 55,305,168 | -1.46% |
| 2026-06-29 | 4.05 | 4.13 | 3.94 | 4.10 | 4.10 | qfq | 17,585,222 | 71,227,780 | 0.99% |
| 2026-06-26 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 17,276,838 | 70,881,438 | -3.10% |
| 2026-06-25 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 13,267,607 | 55,943,333 | -1.87% |
| 2026-06-24 | 4.44 | 4.45 | 4.23 | 4.27 | 4.27 | qfq | 20,796,366 | 89,636,551 | -4.69% |
| 2026-06-23 | 4.33 | 4.52 | 4.29 | 4.48 | 4.48 | qfq | 26,051,063 | 115,965,942 | 3.94% |
| 2026-06-22 | 4.25 | 4.32 | 4.14 | 4.31 | 4.31 | qfq | 20,375,524 | 85,950,960 | 0.23% |
| 2026-06-18 | 4.43 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 17,387,702 | 75,434,820 | -2.93% |
| 2026-06-17 | 4.60 | 4.61 | 4.42 | 4.43 | 4.43 | qfq | 22,556,962 | 101,124,138 | -4.53% |
| 2026-06-16 | 4.62 | 4.69 | 4.47 | 4.64 | 4.64 | qfq | 22,445,696 | 102,286,318 | -0.43% |
| 2026-06-15 | 4.67 | 4.73 | 4.62 | 4.66 | 4.66 | qfq | 15,378,058 | 71,769,570 | 0.00% |
| 2026-06-12 | 4.62 | 4.73 | 4.57 | 4.66 | 4.66 | qfq | 18,253,782 | 85,038,269 | 1.30% |
| 2026-06-11 | 4.67 | 4.76 | 4.57 | 4.60 | 4.60 | qfq | 19,799,400 | 91,902,045 | -2.34% |
| 2026-06-10 | 4.87 | 4.88 | 4.70 | 4.71 | 4.71 | qfq | 21,845,392 | 103,858,793 | -3.68% |
| 2026-06-09 | 5.07 | 5.10 | 4.85 | 4.89 | 4.89 | qfq | 27,517,540 | 135,455,277 | -4.12% |
| 2026-06-08 | 5.18 | 5.30 | 5.00 | 5.10 | 5.10 | qfq | 35,336,243 | 180,266,419 | -4.32% |
| 2026-06-05 | 5.18 | 5.63 | 5.10 | 5.33 | 5.33 | qfq | 33,096,424 | 176,809,616 | 2.50% |
| 2026-06-04 | 5.57 | 5.74 | 5.18 | 5.20 | 5.20 | qfq | 52,357,869 | 281,846,761 | -7.64% |
| 2026-06-03 | 5.95 | 5.97 | 5.47 | 5.63 | 5.63 | qfq | 61,726,745 | 352,644,966 | -7.10% |
| 2026-06-02 | 6.05 | 6.11 | 5.86 | 6.06 | 6.06 | qfq | 59,821,508 | 358,294,288 | -0.82% |
| 2026-06-01 | 5.67 | 6.22 | 5.63 | 6.11 | 6.11 | qfq | 77,366,713 | 464,630,521 | 4.62% |
| 2026-05-29 | 5.55 | 6.06 | 5.50 | 5.84 | 5.84 | qfq | 74,587,031 | 433,493,687 | 4.10% |
| 2026-05-28 | 5.72 | 5.72 | 5.50 | 5.61 | 5.61 | qfq | 45,956,236 | 257,461,410 | -4.10% |
| 2026-05-27 | 5.51 | 5.98 | 5.36 | 5.85 | 5.85 | qfq | 72,741,141 | 413,084,426 | 4.65% |
| 2026-05-26 | 5.65 | 5.71 | 5.45 | 5.59 | 5.59 | qfq | 45,853,122 | 255,093,037 | -2.95% |
| 2026-05-25 | 5.60 | 5.81 | 5.50 | 5.76 | 5.76 | qfq | 58,833,655 | 332,110,310 | 0.00% |
| 2026-05-22 | 5.59 | 5.89 | 5.53 | 5.76 | 5.76 | qfq | 71,796,098 | 409,674,384 | 4.35% |
| 2026-05-21 | 5.50 | 5.99 | 5.34 | 5.52 | 5.52 | qfq | 101,810,265 | 574,893,601 | 0.91% |
| 2026-05-20 | 4.95 | 5.47 | 4.94 | 5.47 | 5.47 | qfq | 36,534,746 | 196,862,259 | 10.06% |
| 2026-05-19 | 4.96 | 5.09 | 4.92 | 4.97 | 4.97 | qfq | 16,203,202 | 81,093,177 | 0.20% |
| 2026-05-18 | 5.16 | 5.17 | 4.92 | 4.96 | 4.96 | qfq | 27,865,466 | 138,493,802 | -4.80% |
| 2026-05-15 | 5.40 | 5.43 | 5.17 | 5.21 | 5.21 | qfq | 37,584,210 | 197,347,434 | -5.62% |
| 2026-05-14 | 5.33 | 5.60 | 5.26 | 5.52 | 5.52 | qfq | 47,984,586 | 260,459,708 | 4.15% |
| 2026-05-13 | 5.14 | 5.48 | 5.11 | 5.30 | 5.30 | qfq | 40,998,943 | 218,440,841 | 3.72% |
| 2026-05-12 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 14,286,991 | 73,481,915 | -1.92% |
| 2026-05-11 | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | qfq | 20,130,501 | 104,743,538 | -1.33% |
| 2026-05-08 | 5.16 | 5.28 | 5.14 | 5.28 | 5.28 | qfq | 23,615,419 | 123,440,691 | 2.33% |
| 2026-05-07 | 5.18 | 5.29 | 5.16 | 5.16 | 5.16 | qfq | 20,274,702 | 105,255,249 | -0.19% |
| 2026-05-06 | 5.17 | 5.17 | 5.07 | 5.17 | 5.17 | qfq | 23,987,076 | 123,154,103 | 0.58% |
| 2026-04-30 | 5.20 | 5.28 | 5.08 | 5.14 | 5.14 | qfq | 47,752,144 | 246,369,315 | -0.77% |
| 2026-04-29 | 4.72 | 5.18 | 4.69 | 5.18 | 5.18 | qfq | 45,100,860 | 229,843,905 | 9.98% |
| 2026-04-28 | 4.52 | 4.84 | 4.52 | 4.71 | 4.71 | qfq | 40,174,415 | 187,187,771 | 2.61% |
| 2026-04-27 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | qfq | 6,317,400 | 28,996,866 | -10.00% |
| 2026-04-24 | 4.99 | 5.10 | 4.96 | 5.10 | 5.10 | qfq | 10,818,753 | 54,402,284 | 2.20% |
| 2026-04-23 | 5.06 | 5.08 | 4.96 | 4.99 | 4.99 | qfq | 11,428,815 | 57,278,504 | -1.77% |
| 2026-04-22 | 5.12 | 5.13 | 5.07 | 5.08 | 5.08 | qfq | 7,543,000 | 38,361,418 | -0.78% |
| 2026-04-21 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | qfq | 6,647,200 | 34,132,121 | -0.58% |
| 2026-04-20 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | qfq | 7,689,400 | 39,425,015 | 0.98% |
| 2026-04-17 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | qfq | 8,831,702 | 45,044,627 | -1.35% |
| 2026-04-16 | 5.12 | 5.17 | 5.08 | 5.17 | 5.17 | qfq | 9,685,594 | 49,712,464 | 0.78% |
| 2026-04-15 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | qfq | 10,659,900 | 54,920,025 | -1.72% |
| 2026-04-14 | 5.23 | 5.24 | 5.15 | 5.22 | 5.22 | qfq | 7,674,700 | 39,796,592 | 0.19% |
| 2026-04-13 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | qfq | 5,316,100 | 27,648,945 | -0.38% |
| 2026-04-10 | 5.19 | 5.27 | 5.18 | 5.23 | 5.23 | qfq | 8,156,300 | 42,745,187 | 1.16% |
| 2026-04-09 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 8,372,747 | 43,550,901 | -1.90% |
| 2026-04-08 | 5.20 | 5.27 | 5.19 | 5.27 | 5.27 | qfq | 8,736,346 | 45,754,327 | 2.13% |
| 2026-04-07 | 5.09 | 5.17 | 5.04 | 5.16 | 5.16 | qfq | 7,065,558 | 36,184,477 | 1.38% |
| 2026-04-03 | 5.22 | 5.23 | 5.09 | 5.09 | 5.09 | qfq | 6,060,000 | 31,083,993 | -2.68% |
| 2026-04-02 | 5.29 | 5.30 | 5.18 | 5.23 | 5.23 | qfq | 6,787,688 | 35,513,995 | -1.13% |
| 2026-04-01 | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | qfq | 6,690,178 | 35,292,128 | 0.57% |
| 2026-03-31 | 5.34 | 5.40 | 5.24 | 5.26 | 5.26 | qfq | 9,525,770 | 50,693,984 | -1.87% |
| 2026-03-30 | 5.23 | 5.44 | 5.22 | 5.36 | 5.36 | qfq | 12,580,770 | 67,279,828 | 1.52% |
| 2026-03-27 | 5.20 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 8,844,465 | 46,464,174 | 1.73% |
| 2026-03-26 | 5.27 | 5.32 | 5.18 | 5.19 | 5.19 | qfq | 9,066,353 | 47,482,795 | -1.52% |
| 2026-03-25 | 5.24 | 5.28 | 5.23 | 5.27 | 5.27 | qfq | 9,313,024 | 48,968,064 | 0.76% |
| 2026-03-24 | 5.11 | 5.24 | 5.06 | 5.23 | 5.23 | qfq | 14,489,923 | 74,672,538 | 4.18% |
| 2026-03-23 | 5.19 | 5.21 | 5.01 | 5.02 | 5.02 | qfq | 15,044,800 | 76,805,073 | -5.10% |
| 2026-03-20 | 5.48 | 5.50 | 5.27 | 5.29 | 5.29 | qfq | 11,733,259 | 62,959,310 | -3.29% |
| 2026-03-19 | 5.56 | 5.60 | 5.46 | 5.47 | 5.47 | qfq | 9,372,300 | 51,744,917 | -2.50% |
| 2026-03-18 | 5.69 | 5.71 | 5.53 | 5.61 | 5.61 | qfq | 11,156,003 | 62,309,735 | -1.41% |
| 2026-03-17 | 5.75 | 5.78 | 5.68 | 5.69 | 5.69 | qfq | 8,446,675 | 48,454,357 | -0.87% |
| 2026-03-16 | 5.69 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 7,680,009 | 44,017,182 | 0.35% |
| 2026-03-13 | 5.73 | 5.77 | 5.71 | 5.72 | 5.72 | qfq | 6,908,237 | 39,665,501 | -0.35% |
| 2026-03-12 | 5.79 | 5.81 | 5.72 | 5.74 | 5.74 | qfq | 9,219,869 | 53,079,686 | -1.20% |
| 2026-03-11 | 5.86 | 5.86 | 5.79 | 5.81 | 5.81 | qfq | 7,228,540 | 42,017,838 | -0.85% |
| 2026-03-10 | 5.86 | 5.87 | 5.83 | 5.86 | 5.86 | qfq | 6,584,940 | 38,549,308 | 0.69% |
| 2026-03-09 | 5.84 | 5.85 | 5.77 | 5.82 | 5.82 | qfq | 8,974,246 | 52,131,170 | -0.85% |
| 2026-03-06 | 5.75 | 5.88 | 5.73 | 5.87 | 5.87 | qfq | 10,403,098 | 60,700,080 | 1.38% |
| 2026-03-05 | 5.82 | 5.85 | 5.78 | 5.79 | 5.79 | qfq | 9,881,600 | 57,426,755 | -0.34% |
| 2026-03-04 | 5.66 | 5.88 | 5.51 | 5.81 | 5.81 | qfq | 17,965,788 | 102,567,665 | 1.57% |
| 2026-03-03 | 5.91 | 5.96 | 5.72 | 5.72 | 5.72 | qfq | 21,123,289 | 122,807,902 | -3.70% |
| 2026-03-02 | 6.02 | 6.03 | 5.91 | 5.94 | 5.94 | qfq | 17,404,804 | 103,672,420 | -2.30% |
| 2026-02-27 | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | qfq | 9,184,983 | 55,690,346 | 0.33% |
| 2026-02-26 | 6.11 | 6.12 | 6.05 | 6.06 | 6.06 | qfq | 12,025,678 | 72,937,093 | -0.82% |
| 2026-02-25 | 6.09 | 6.12 | 6.08 | 6.11 | 6.11 | qfq | 9,454,098 | 57,731,030 | 0.49% |
| 2026-02-24 | 6.11 | 6.11 | 6.06 | 6.08 | 6.08 | qfq | 8,298,900 | 50,448,089 | 0.83% |
| 2026-02-13 | 6.06 | 6.10 | 6.02 | 6.03 | 6.03 | qfq | 9,907,300 | 60,023,050 | -0.33% |
| 2026-02-12 | 6.10 | 6.12 | 6.05 | 6.05 | 6.05 | qfq | 16,023,800 | 97,392,325 | -0.98% |
| 2026-02-11 | 6.15 | 6.16 | 6.11 | 6.11 | 6.11 | qfq | 11,564,032 | 70,900,436 | -0.65% |
| 2026-02-10 | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | qfq | 11,504,194 | 70,651,420 | -0.32% |
| 2026-02-09 | 6.15 | 6.17 | 6.11 | 6.17 | 6.17 | qfq | 17,409,142 | 106,988,691 | 0.49% |
| 2026-02-06 | 6.17 | 6.18 | 6.11 | 6.14 | 6.14 | qfq | 16,333,891 | 100,296,585 | -1.13% |
| 2026-02-05 | 6.17 | 6.27 | 6.15 | 6.21 | 6.21 | qfq | 19,520,800 | 121,377,247 | 0.32% |
| 2026-02-04 | 6.19 | 6.20 | 6.14 | 6.19 | 6.19 | qfq | 16,059,426 | 99,074,676 | 0.00% |
| 2026-02-03 | 6.17 | 6.21 | 6.08 | 6.19 | 6.19 | qfq | 21,090,573 | 129,438,440 | 0.16% |
| 2026-02-02 | 6.25 | 6.30 | 6.14 | 6.18 | 6.18 | qfq | 30,568,930 | 189,951,985 | -3.29% |
| 2026-01-30 | 6.31 | 6.52 | 6.29 | 6.39 | 6.39 | qfq | 42,134,255 | 270,165,845 | 0.95% |
| 2026-01-29 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | qfq | 20,937,029 | 131,640,821 | 0.80% |
| 2026-01-28 | 6.22 | 6.30 | 6.21 | 6.28 | 6.28 | qfq | 20,692,915 | 129,507,559 | 0.80% |
| 2026-01-27 | 6.31 | 6.32 | 6.19 | 6.23 | 6.23 | qfq | 25,254,519 | 157,610,198 | -1.74% |
| 2026-01-26 | 6.41 | 6.42 | 6.29 | 6.34 | 6.34 | qfq | 26,874,770 | 170,405,748 | -1.40% |
| 2026-01-23 | 6.46 | 6.49 | 6.40 | 6.43 | 6.43 | qfq | 32,885,748 | 211,457,494 | -0.77% |
| 2026-01-22 | 6.48 | 6.52 | 6.43 | 6.48 | 6.48 | qfq | 25,619,319 | 165,751,525 | 0.15% |
| 2026-01-21 | 6.55 | 6.58 | 6.44 | 6.47 | 6.47 | qfq | 35,153,335 | 227,423,297 | -2.12% |
| 2026-01-20 | 6.57 | 6.72 | 6.51 | 6.61 | 6.61 | qfq | 47,953,588 | 317,157,294 | -0.30% |
| 2026-01-19 | 6.37 | 6.88 | 6.37 | 6.63 | 6.63 | qfq | 71,020,087 | 468,126,739 | 4.08% |
| 2026-01-16 | 6.48 | 6.48 | 6.33 | 6.37 | 6.37 | qfq | 36,834,782 | 235,148,786 | -2.30% |
| 2026-01-15 | 6.28 | 6.64 | 6.27 | 6.52 | 6.52 | qfq | 71,807,266 | 466,445,617 | 3.82% |
| 2026-01-14 | 6.25 | 6.35 | 6.24 | 6.28 | 6.28 | qfq | 32,485,845 | 204,496,420 | 0.32% |
| 2026-01-13 | 6.33 | 6.37 | 6.23 | 6.26 | 6.26 | qfq | 32,715,700 | 206,233,428 | -1.42% |
| 2026-01-12 | 6.24 | 6.37 | 6.16 | 6.35 | 6.35 | qfq | 42,915,483 | 269,731,457 | 0.95% |
| 2026-01-09 | 6.29 | 6.30 | 6.25 | 6.29 | 6.29 | qfq | 23,133,709 | 145,201,208 | 0.00% |
| 2026-01-08 | 6.22 | 6.31 | 6.21 | 6.29 | 6.29 | qfq | 22,937,523 | 143,499,711 | 0.48% |
| 2026-01-07 | 6.38 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 29,303,344 | 184,053,477 | -1.26% |
| 2026-01-06 | 6.30 | 6.36 | 6.24 | 6.34 | 6.34 | qfq | 28,909,106 | 182,214,868 | 0.79% |
| 2026-01-05 | 6.28 | 6.39 | 6.25 | 6.29 | 6.29 | qfq | 22,893,670 | 143,975,005 | 0.96% |
| 2025-12-31 | 6.26 | 6.33 | 6.20 | 6.23 | 6.23 | qfq | 17,658,278 | 110,167,085 | -0.80% |
| 2025-12-30 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | qfq | 27,388,340 | 171,087,555 | 0.64% |
| 2025-12-29 | 6.42 | 6.43 | 6.21 | 6.24 | 6.24 | qfq | 40,200,130 | 252,408,465 | -3.26% |
| 2025-12-26 | 6.35 | 6.53 | 6.35 | 6.45 | 6.45 | qfq | 38,563,572 | 247,893,704 | 1.10% |
| 2025-12-25 | 6.43 | 6.46 | 6.36 | 6.38 | 6.38 | qfq | 27,482,890 | 175,669,355 | -0.47% |
| 2025-12-24 | 6.46 | 6.48 | 6.37 | 6.41 | 6.41 | qfq | 33,187,209 | 213,049,807 | -1.08% |
| 2025-12-23 | 6.62 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 41,104,534 | 267,593,579 | -2.56% |
| 2025-12-22 | 6.65 | 6.70 | 6.56 | 6.65 | 6.65 | qfq | 53,652,757 | 355,563,431 | -0.15% |
| 2025-12-19 | 6.56 | 6.73 | 6.42 | 6.66 | 6.66 | qfq | 73,598,175 | 487,289,355 | 1.22% |
| 2025-12-18 | 6.64 | 6.79 | 6.54 | 6.58 | 6.58 | qfq | 75,583,953 | 502,652,032 | 0.46% |
| 2025-12-17 | 6.85 | 6.99 | 6.49 | 6.55 | 6.55 | qfq | 126,334,879 | 845,275,805 | -1.95% |
| 2025-12-16 | 6.09 | 6.68 | 6.08 | 6.68 | 6.68 | qfq | 80,044,347 | 530,872,661 | 10.05% |
| 2025-12-15 | 6.05 | 6.12 | 6.05 | 6.07 | 6.07 | qfq | 15,518,600 | 94,488,104 | 0.33% |
| 2025-12-12 | 6.05 | 6.09 | 6.02 | 6.05 | 6.05 | qfq | 16,814,707 | 101,634,850 | -0.33% |
| 2025-12-11 | 6.21 | 6.23 | 6.06 | 6.07 | 6.07 | qfq | 26,048,200 | 159,182,717 | -2.72% |
| 2025-12-10 | 6.21 | 6.40 | 6.19 | 6.24 | 6.24 | qfq | 37,547,368 | 236,439,229 | 0.32% |
| 2025-12-09 | 6.15 | 6.23 | 6.09 | 6.22 | 6.22 | qfq | 22,067,011 | 136,402,477 | 0.65% |
| 2025-12-08 | 6.21 | 6.23 | 6.16 | 6.18 | 6.18 | qfq | 13,594,904 | 84,028,575 | -0.48% |
| 2025-12-05 | 6.08 | 6.21 | 6.04 | 6.21 | 6.21 | qfq | 17,509,414 | 107,996,317 | 1.80% |
| 2025-12-04 | 6.30 | 6.35 | 6.08 | 6.10 | 6.10 | qfq | 21,646,000 | 133,341,846 | -3.33% |
| 2025-12-03 | 6.28 | 6.37 | 6.19 | 6.31 | 6.31 | qfq | 24,993,200 | 156,899,615 | 0.32% |
| 2025-12-02 | 6.19 | 6.32 | 6.14 | 6.29 | 6.29 | qfq | 22,720,100 | 142,037,311 | 1.62% |
| 2025-12-01 | 6.13 | 6.25 | 6.10 | 6.19 | 6.19 | qfq | 19,956,795 | 123,722,234 | 0.98% |
| 2025-11-28 | 6.07 | 6.15 | 6.03 | 6.13 | 6.13 | qfq | 14,751,751 | 89,941,328 | 0.82% |
| 2025-11-27 | 6.16 | 6.18 | 6.07 | 6.08 | 6.08 | qfq | 17,881,800 | 109,146,916 | -1.30% |
| 2025-11-26 | 6.07 | 6.21 | 6.04 | 6.16 | 6.16 | qfq | 25,842,268 | 158,320,566 | 1.65% |
| 2025-11-25 | 6.07 | 6.09 | 6.02 | 6.06 | 6.06 | qfq | 15,433,154 | 93,634,873 | 0.17% |
| 2025-11-24 | 6.08 | 6.11 | 5.98 | 6.05 | 6.05 | qfq | 16,903,280 | 102,130,633 | 0.50% |
| 2025-11-21 | 6.20 | 6.33 | 6.02 | 6.02 | 6.02 | qfq | 26,128,900 | 159,888,234 | -3.83% |
| 2025-11-20 | 6.46 | 6.47 | 6.24 | 6.26 | 6.26 | qfq | 22,448,594 | 141,763,797 | -2.80% |
| 2025-11-19 | 6.46 | 6.52 | 6.38 | 6.44 | 6.44 | qfq | 16,953,200 | 109,097,311 | -0.46% |
| 2025-11-18 | 6.56 | 6.59 | 6.42 | 6.47 | 6.47 | qfq | 20,161,513 | 130,535,981 | -1.52% |
| 2025-11-17 | 6.51 | 6.61 | 6.50 | 6.57 | 6.57 | qfq | 19,910,845 | 130,532,265 | 0.31% |
| 2025-11-14 | 6.60 | 6.70 | 6.55 | 6.55 | 6.55 | qfq | 27,295,113 | 180,158,348 | -1.36% |
| 2025-11-13 | 6.63 | 6.68 | 6.48 | 6.64 | 6.64 | qfq | 41,021,738 | 270,307,034 | 0.00% |
| 2025-11-12 | 6.66 | 6.76 | 6.56 | 6.64 | 6.64 | qfq | 47,494,240 | 314,714,646 | -1.19% |
| 2025-11-11 | 6.48 | 6.86 | 6.42 | 6.72 | 6.72 | qfq | 82,287,850 | 547,734,678 | 3.70% |
| 2025-11-10 | 6.33 | 6.49 | 6.30 | 6.48 | 6.48 | qfq | 35,735,361 | 229,594,854 | 2.69% |
| 2025-11-07 | 6.31 | 6.36 | 6.28 | 6.31 | 6.31 | qfq | 15,805,172 | 100,023,755 | 0.16% |
| 2025-11-06 | 6.30 | 6.33 | 6.25 | 6.30 | 6.30 | qfq | 12,717,900 | 80,019,714 | -0.16% |
| 2025-11-05 | 6.23 | 6.35 | 6.20 | 6.31 | 6.31 | qfq | 23,756,004 | 149,940,664 | 0.96% |
| 2025-11-04 | 6.24 | 6.27 | 6.21 | 6.25 | 6.25 | qfq | 12,678,404 | 79,023,085 | 0.00% |
| 2025-11-03 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | qfq | 14,798,246 | 92,111,055 | 0.97% |
| 2025-10-31 | 6.12 | 6.20 | 6.11 | 6.19 | 6.19 | qfq | 13,084,981 | 80,677,126 | 1.31% |
| 2025-10-30 | 6.15 | 6.16 | 6.10 | 6.11 | 6.11 | qfq | 12,830,900 | 78,595,510 | -1.13% |
| 2025-10-29 | 6.22 | 6.22 | 6.14 | 6.18 | 6.18 | qfq | 10,639,004 | 65,573,621 | -0.32% |
| 2025-10-28 | 6.24 | 6.25 | 6.19 | 6.20 | 6.20 | qfq | 10,259,500 | 63,714,224 | -0.32% |
| 2025-10-27 | 6.24 | 6.26 | 6.19 | 6.22 | 6.22 | qfq | 11,627,824 | 72,329,333 | -0.32% |
| 2025-10-24 | 6.20 | 6.25 | 6.18 | 6.24 | 6.24 | qfq | 11,272,452 | 70,221,549 | 0.32% |
| 2025-10-23 | 6.20 | 6.23 | 6.16 | 6.22 | 6.22 | qfq | 10,472,900 | 64,859,175 | 0.16% |
| 2025-10-22 | 6.18 | 6.25 | 6.16 | 6.21 | 6.21 | qfq | 10,773,700 | 67,015,491 | 0.32% |
| 2025-10-21 | 6.13 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 12,439,102 | 76,457,363 | 0.65% |
| 2025-10-20 | 6.13 | 6.17 | 6.12 | 6.15 | 6.15 | qfq | 8,245,000 | 50,592,355 | 0.82% |
| 2025-10-17 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | qfq | 13,526,000 | 83,445,375 | -2.09% |
| 2025-10-16 | 6.19 | 6.35 | 6.19 | 6.23 | 6.23 | qfq | 14,419,575 | 89,882,231 | 0.00% |
| 2025-10-15 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | qfq | 14,570,535 | 90,696,906 | 0.32% |
| 2025-10-14 | 6.14 | 6.26 | 6.14 | 6.21 | 6.21 | qfq | 19,223,278 | 118,962,402 | 1.14% |
| 2025-10-13 | 6.06 | 6.16 | 6.04 | 6.14 | 6.14 | qfq | 10,800,736 | 66,034,180 | -0.81% |
| 2025-10-10 | 6.15 | 6.27 | 6.12 | 6.19 | 6.19 | qfq | 15,926,345 | 98,887,613 | 0.81% |
| 2025-10-09 | 6.11 | 6.15 | 6.04 | 6.14 | 6.14 | qfq | 12,775,161 | 77,816,475 | 0.66% |
| 2025-09-30 | 6.11 | 6.13 | 6.08 | 6.10 | 6.10 | qfq | 8,874,890 | 54,173,158 | -0.16% |
| 2025-09-29 | 6.11 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 11,141,259 | 67,870,329 | 0.00% |
| 2025-09-26 | 6.13 | 6.19 | 6.08 | 6.11 | 6.11 | qfq | 9,761,597 | 59,947,504 | -0.49% |
| 2025-09-25 | 6.18 | 6.23 | 6.13 | 6.14 | 6.14 | qfq | 10,602,667 | 65,398,769 | -0.81% |
| 2025-09-24 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | qfq | 10,287,917 | 63,474,607 | 0.81% |
| 2025-09-23 | 6.30 | 6.31 | 6.07 | 6.14 | 6.14 | qfq | 19,591,313 | 120,380,358 | -2.85% |
| 2025-09-22 | 6.41 | 6.43 | 6.30 | 6.32 | 6.32 | qfq | 15,431,073 | 97,776,834 | -1.86% |
| 2025-09-19 | 6.40 | 6.44 | 6.37 | 6.44 | 6.44 | qfq | 14,615,400 | 93,579,078 | 0.47% |
| 2025-09-18 | 6.52 | 6.54 | 6.37 | 6.41 | 6.41 | qfq | 27,610,589 | 178,033,749 | -1.84% |
| 2025-09-17 | 6.62 | 6.63 | 6.51 | 6.53 | 6.53 | qfq | 25,959,900 | 169,734,251 | -1.51% |
| 2025-09-16 | 6.55 | 6.68 | 6.55 | 6.63 | 6.63 | qfq | 22,907,147 | 151,366,712 | 0.91% |
| 2025-09-15 | 6.57 | 6.65 | 6.52 | 6.57 | 6.57 | qfq | 18,562,004 | 121,991,868 | -0.30% |
| 2025-09-12 | 6.62 | 6.75 | 6.57 | 6.59 | 6.59 | qfq | 30,520,216 | 202,579,803 | -0.75% |
| 2025-09-11 | 6.67 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 36,970,962 | 243,907,847 | -0.60% |
| 2025-09-10 | 6.52 | 6.68 | 6.51 | 6.68 | 6.68 | qfq | 42,500,123 | 281,304,436 | 1.98% |
| 2025-09-09 | 6.55 | 6.63 | 6.49 | 6.55 | 6.55 | qfq | 28,441,411 | 186,733,151 | 0.15% |
| 2025-09-08 | 6.50 | 6.61 | 6.46 | 6.54 | 6.54 | qfq | 24,535,958 | 160,513,516 | 0.31% |
| 2025-09-05 | 6.51 | 6.52 | 6.36 | 6.52 | 6.52 | qfq | 38,062,839 | 245,377,084 | -1.36% |
| 2025-09-04 | 6.41 | 6.68 | 6.36 | 6.61 | 6.61 | qfq | 51,315,676 | 336,886,328 | 3.61% |
| 2025-09-03 | 6.57 | 6.61 | 6.37 | 6.38 | 6.38 | qfq | 26,759,551 | 172,789,638 | -3.19% |
| 2025-09-02 | 6.59 | 6.71 | 6.54 | 6.59 | 6.59 | qfq | 32,400,751 | 214,579,264 | -0.30% |
| 2025-09-01 | 6.48 | 6.64 | 6.45 | 6.61 | 6.61 | qfq | 25,898,273 | 170,538,314 | 1.69% |
| 2025-08-29 | 6.51 | 6.60 | 6.49 | 6.50 | 6.50 | qfq | 22,654,613 | 148,091,813 | -0.61% |
| 2025-08-28 | 6.63 | 6.66 | 6.40 | 6.54 | 6.54 | qfq | 33,908,898 | 221,779,687 | -0.91% |
| 2025-08-27 | 6.74 | 6.77 | 6.60 | 6.60 | 6.60 | qfq | 45,802,579 | 305,917,248 | -2.94% |
| 2025-08-26 | 6.77 | 6.87 | 6.73 | 6.80 | 6.80 | qfq | 38,663,854 | 263,121,414 | -0.44% |
| 2025-08-25 | 6.70 | 6.92 | 6.65 | 6.83 | 6.83 | qfq | 55,453,551 | 375,994,872 | 1.94% |
| 2025-08-22 | 6.68 | 6.75 | 6.61 | 6.70 | 6.70 | qfq | 33,665,124 | 224,667,577 | -0.59% |
| 2025-08-21 | 6.79 | 6.96 | 6.70 | 6.74 | 6.74 | qfq | 52,142,459 | 354,667,996 | -1.75% |
| 2025-08-20 | 6.64 | 7.08 | 6.56 | 6.86 | 6.86 | qfq | 81,887,366 | 558,449,520 | 2.39% |
| 2025-08-19 | 6.53 | 6.88 | 6.48 | 6.70 | 6.70 | qfq | 64,101,523 | 428,094,032 | 2.45% |
| 2025-08-18 | 6.52 | 6.57 | 6.47 | 6.54 | 6.54 | qfq | 41,621,276 | 271,694,519 | 0.15% |
| 2025-08-15 | 6.51 | 6.58 | 6.47 | 6.53 | 6.53 | qfq | 26,571,757 | 173,387,240 | 0.00% |
| 2025-08-14 | 6.72 | 6.75 | 6.51 | 6.53 | 6.48 | qfq | 52,519,854 | 347,496,199 | -3.97% |
| 2025-08-13 | 6.91 | 6.97 | 6.80 | 6.80 | 6.75 | qfq | 73,109,931 | 500,651,553 | -3.27% |
| 2025-08-12 | 6.68 | 7.16 | 6.47 | 7.03 | 6.98 | qfq | 115,121,072 | 793,057,321 | 5.08% |
| 2025-08-11 | 7.19 | 7.19 | 6.62 | 6.69 | 6.64 | qfq | 107,399,862 | 738,069,096 | 2.29% |
| 2025-08-01 | 6.27 | 6.60 | 6.23 | 6.54 | 6.49 | qfq | 83,449,906 | 537,855,687 | 4.81% |
| 2025-07-31 | 6.27 | 6.34 | 6.19 | 6.24 | 6.19 | qfq | 25,734,606 | 160,723,117 | -0.48% |
| 2025-07-30 | 6.14 | 6.33 | 6.13 | 6.27 | 6.22 | qfq | 39,217,932 | 245,123,328 | 1.95% |
| 2025-07-29 | 6.20 | 6.22 | 6.09 | 6.15 | 6.10 | qfq | 16,027,297 | 98,296,127 | -0.65% |
| 2025-07-28 | 6.22 | 6.23 | 6.18 | 6.19 | 6.14 | qfq | 13,745,800 | 85,254,194 | -0.16% |
| 2025-07-25 | 6.25 | 6.25 | 6.18 | 6.20 | 6.15 | qfq | 13,856,011 | 85,988,122 | -0.16% |
| 2025-07-24 | 6.16 | 6.21 | 6.15 | 6.21 | 6.16 | qfq | 16,496,600 | 102,196,011 | 0.81% |
| 2025-07-23 | 6.20 | 6.24 | 6.15 | 6.16 | 6.11 | qfq | 19,359,499 | 120,046,288 | -0.48% |
| 2025-07-22 | 6.19 | 6.20 | 6.13 | 6.19 | 6.14 | qfq | 13,983,397 | 86,099,026 | 0.16% |
| 2025-07-21 | 6.12 | 6.18 | 6.11 | 6.18 | 6.13 | qfq | 18,800,897 | 115,869,402 | 0.82% |
| 2025-07-18 | 6.15 | 6.16 | 6.11 | 6.13 | 6.08 | qfq | 8,180,400 | 50,079,949 | -0.16% |
| 2025-07-17 | 6.10 | 6.17 | 6.09 | 6.14 | 6.09 | qfq | 11,230,998 | 68,891,570 | 0.66% |
| 2025-07-16 | 6.08 | 6.11 | 6.06 | 6.10 | 6.05 | qfq | 7,002,862 | 42,661,634 | 0.49% |
| 2025-07-15 | 6.14 | 6.14 | 6.05 | 6.07 | 6.02 | qfq | 13,795,896 | 83,851,628 | -1.14% |
| 2025-07-14 | 6.16 | 6.17 | 6.13 | 6.14 | 6.09 | qfq | 10,081,900 | 61,942,259 | -0.65% |
| 2025-07-11 | 6.15 | 6.18 | 6.13 | 6.18 | 6.13 | qfq | 16,391,558 | 101,049,562 | 0.49% |
| 2025-07-10 | 6.12 | 6.17 | 6.10 | 6.15 | 6.10 | qfq | 12,954,597 | 79,614,803 | 0.33% |
| 2025-07-09 | 6.12 | 6.14 | 6.10 | 6.13 | 6.08 | qfq | 11,472,784 | 70,259,998 | 0.16% |
| 2025-07-08 | 6.10 | 6.13 | 6.08 | 6.12 | 6.07 | qfq | 8,345,900 | 51,023,601 | 0.49% |
| 2025-07-07 | 6.07 | 6.17 | 6.06 | 6.09 | 6.04 | qfq | 7,131,217 | 43,538,691 | 0.16% |
| 2025-07-04 | 6.13 | 6.14 | 6.06 | 6.08 | 6.03 | qfq | 11,826,975 | 72,079,195 | -0.98% |
| 2025-07-03 | 6.17 | 6.17 | 6.12 | 6.14 | 6.09 | qfq | 9,050,700 | 55,518,958 | -0.49% |
| 2025-07-02 | 6.14 | 6.18 | 6.11 | 6.17 | 6.12 | qfq | 12,195,396 | 75,035,884 | 0.49% |
| 2025-07-01 | 6.14 | 6.17 | 6.10 | 6.14 | 6.09 | qfq | 11,305,000 | 69,247,245 | -0.32% |
| 2025-06-30 | 6.17 | 6.17 | 6.13 | 6.16 | 6.11 | qfq | 10,611,146 | 65,223,987 | 0.16% |
| 2025-06-27 | 6.15 | 6.20 | 6.13 | 6.15 | 6.10 | qfq | 11,404,856 | 70,258,019 | -0.32% |
| 2025-06-26 | 6.14 | 6.21 | 6.11 | 6.17 | 6.12 | qfq | 16,866,111 | 103,889,676 | 0.33% |
| 2025-06-25 | 6.12 | 6.19 | 6.09 | 6.15 | 6.10 | qfq | 13,336,098 | 81,975,723 | 0.49% |
| 2025-06-24 | 6.03 | 6.13 | 6.03 | 6.12 | 6.07 | qfq | 11,910,962 | 72,706,178 | 1.49% |
| 2025-06-23 | 5.93 | 6.04 | 5.91 | 6.03 | 5.98 | qfq | 8,771,662 | 52,601,316 | 0.50% |
| 2025-06-20 | 5.95 | 6.05 | 5.95 | 6.00 | 5.95 | qfq | 8,900,000 | 53,363,825 | 0.00% |
| 2025-06-19 | 6.19 | 6.20 | 5.97 | 6.00 | 5.95 | qfq | 22,290,498 | 135,030,279 | -2.91% |
| 2025-06-18 | 6.26 | 6.28 | 6.15 | 6.18 | 6.13 | qfq | 20,085,800 | 124,333,134 | -2.52% |
| 2025-06-17 | 6.33 | 6.38 | 6.31 | 6.34 | 6.29 | qfq | 11,257,600 | 71,410,049 | 0.63% |
| 2025-06-16 | 6.24 | 6.33 | 6.23 | 6.30 | 6.25 | qfq | 9,916,400 | 62,496,166 | 0.48% |
| 2025-06-13 | 6.37 | 6.37 | 6.26 | 6.27 | 6.22 | qfq | 17,359,900 | 109,266,891 | -1.72% |
| 2025-06-12 | 6.41 | 6.41 | 6.35 | 6.38 | 6.33 | qfq | 16,895,249 | 107,689,288 | -0.47% |
| 2025-06-11 | 6.38 | 6.48 | 6.38 | 6.41 | 6.36 | qfq | 15,910,692 | 102,246,751 | 0.00% |
| 2025-06-10 | 6.47 | 6.50 | 6.35 | 6.41 | 6.36 | qfq | 27,515,036 | 176,621,450 | -1.23% |
| 2025-06-09 | 6.47 | 6.51 | 6.46 | 6.49 | 6.44 | qfq | 18,034,988 | 116,911,214 | 0.31% |
| 2025-06-06 | 6.51 | 6.55 | 6.46 | 6.47 | 6.42 | qfq | 21,952,060 | 142,496,081 | -1.07% |
| 2025-06-05 | 6.70 | 6.73 | 6.51 | 6.54 | 6.49 | qfq | 52,730,420 | 347,244,748 | -3.54% |
| 2025-06-04 | 6.60 | 6.92 | 6.57 | 6.78 | 6.73 | qfq | 71,142,701 | 479,528,049 | 2.42% |
| 2025-06-03 | 6.45 | 6.64 | 6.36 | 6.62 | 6.57 | qfq | 31,415,494 | 205,424,109 | 1.07% |
| 2025-05-30 | 6.57 | 6.74 | 6.53 | 6.55 | 6.50 | qfq | 32,081,100 | 212,083,783 | -1.06% |
| 2025-05-29 | 6.55 | 6.72 | 6.50 | 6.62 | 6.57 | qfq | 49,003,619 | 323,002,963 | -0.45% |
| 2025-05-28 | 6.50 | 6.92 | 6.44 | 6.65 | 6.60 | qfq | 75,256,219 | 500,983,484 | 0.76% |
| 2025-05-27 | 6.32 | 7.00 | 6.32 | 6.60 | 6.55 | qfq | 77,128,095 | 513,605,481 | 3.29% |
| 2025-05-26 | 6.26 | 6.45 | 6.18 | 6.39 | 6.34 | qfq | 15,843,797 | 100,372,442 | 2.08% |
| 2025-05-23 | 6.32 | 6.34 | 6.25 | 6.26 | 6.21 | qfq | 14,896,500 | 93,608,619 | -1.11% |
| 2025-05-22 | 6.40 | 6.49 | 6.33 | 6.33 | 6.28 | qfq | 19,525,108 | 124,456,884 | -1.56% |
| 2025-05-21 | 6.51 | 6.65 | 6.42 | 6.43 | 6.38 | qfq | 27,915,900 | 180,706,636 | -1.98% |
| 2025-05-20 | 6.48 | 6.62 | 6.46 | 6.56 | 6.51 | qfq | 45,933,700 | 301,849,735 | 1.86% |
| 2025-05-19 | 6.38 | 6.48 | 6.34 | 6.44 | 6.39 | qfq | 18,021,360 | 115,651,247 | 0.47% |
| 2025-05-16 | 6.48 | 6.49 | 6.36 | 6.41 | 6.36 | qfq | 25,448,400 | 162,806,505 | -1.84% |
| 2025-05-15 | 6.41 | 6.59 | 6.34 | 6.53 | 6.48 | qfq | 43,433,794 | 282,526,226 | 1.87% |
| 2025-05-14 | 6.41 | 6.42 | 6.32 | 6.41 | 6.36 | qfq | 18,117,700 | 115,375,580 | 0.16% |
| 2025-05-13 | 6.51 | 6.51 | 6.40 | 6.40 | 6.35 | qfq | 15,569,293 | 100,124,463 | -0.78% |
| 2025-05-12 | 6.47 | 6.52 | 6.41 | 6.45 | 6.40 | qfq | 20,591,200 | 132,544,988 | -0.62% |
| 2025-05-09 | 6.55 | 6.62 | 6.45 | 6.49 | 6.44 | qfq | 23,569,600 | 153,484,377 | -1.22% |
| 2025-05-08 | 6.46 | 6.58 | 6.38 | 6.57 | 6.52 | qfq | 32,517,388 | 211,944,239 | 1.55% |
| 2025-05-07 | 6.48 | 6.58 | 6.42 | 6.47 | 6.42 | qfq | 28,674,100 | 185,755,808 | 0.31% |
| 2025-05-06 | 6.31 | 6.45 | 6.31 | 6.45 | 6.40 | qfq | 26,151,980 | 167,559,071 | 2.22% |
| 2025-04-30 | 6.32 | 6.39 | 6.30 | 6.31 | 6.26 | qfq | 22,612,980 | 143,203,456 | -0.94% |
| 2025-04-29 | 6.30 | 6.41 | 6.27 | 6.37 | 6.32 | qfq | 20,679,987 | 131,697,340 | 0.95% |
| 2025-04-28 | 6.46 | 6.51 | 6.27 | 6.31 | 6.26 | qfq | 26,263,587 | 166,306,558 | -2.32% |
| 2025-04-25 | 6.56 | 6.58 | 6.46 | 6.46 | 6.41 | qfq | 26,903,244 | 175,384,248 | -1.07% |
| 2025-04-24 | 6.58 | 6.68 | 6.46 | 6.53 | 6.48 | qfq | 37,416,838 | 245,031,944 | -0.91% |
| 2025-04-23 | 6.74 | 6.80 | 6.58 | 6.59 | 6.54 | qfq | 56,190,104 | 373,576,012 | -2.80% |
| 2025-04-22 | 6.81 | 6.99 | 6.71 | 6.78 | 6.73 | qfq | 48,984,200 | 335,169,956 | -1.02% |
| 2025-04-21 | 6.65 | 6.97 | 6.65 | 6.85 | 6.80 | qfq | 58,822,504 | 402,100,062 | -0.44% |
| 2025-04-18 | 7.20 | 7.36 | 6.78 | 6.88 | 6.83 | qfq | 99,352,034 | 701,707,792 | -6.52% |
| 2025-04-17 | 6.99 | 7.57 | 6.90 | 7.36 | 7.30 | qfq | 140,485,372 | 1,017,692,728 | 2.79% |
| 2025-04-16 | 6.74 | 7.35 | 6.65 | 7.16 | 7.11 | qfq | 119,379,408 | 836,624,071 | 4.99% |
| 2025-04-15 | 6.74 | 6.95 | 6.72 | 6.82 | 6.77 | qfq | 60,881,557 | 415,886,755 | 0.59% |
| 2025-04-14 | 6.65 | 6.95 | 6.63 | 6.78 | 6.73 | qfq | 64,747,110 | 440,932,954 | 1.50% |
| 2025-04-11 | 6.66 | 6.88 | 6.55 | 6.68 | 6.63 | qfq | 68,549,301 | 459,246,300 | -2.34% |
| 2025-04-10 | 6.28 | 7.00 | 6.26 | 6.84 | 6.79 | qfq | 95,376,309 | 634,737,104 | 7.04% |
| 2025-04-09 | 6.45 | 6.64 | 5.95 | 6.39 | 6.34 | qfq | 70,804,709 | 446,223,634 | 0.16% |
| 2025-04-08 | 5.60 | 6.38 | 5.60 | 6.38 | 6.33 | qfq | 74,020,486 | 458,120,721 | 10.00% |
| 2025-04-07 | 6.18 | 6.30 | 5.80 | 5.80 | 5.76 | qfq | 33,621,400 | 200,824,458 | -9.94% |
| 2025-04-03 | 6.36 | 6.57 | 6.35 | 6.44 | 6.39 | qfq | 23,049,300 | 148,862,768 | -0.77% |
| 2025-04-02 | 6.25 | 6.74 | 6.21 | 6.49 | 6.44 | qfq | 41,406,599 | 269,004,923 | 3.84% |
| 2025-04-01 | 6.25 | 6.32 | 6.22 | 6.25 | 6.20 | qfq | 16,297,230 | 102,160,802 | -0.32% |
| 2025-03-31 | 6.51 | 6.51 | 6.21 | 6.27 | 6.22 | qfq | 23,929,036 | 150,809,901 | -4.13% |
| 2025-03-28 | 6.65 | 6.71 | 6.54 | 6.54 | 6.49 | qfq | 18,955,700 | 125,131,731 | -2.53% |
| 2025-03-27 | 6.69 | 6.74 | 6.62 | 6.71 | 6.66 | qfq | 16,633,570 | 111,318,707 | 0.30% |
| 2025-03-26 | 6.67 | 6.71 | 6.63 | 6.69 | 6.64 | qfq | 13,182,700 | 88,100,820 | 0.15% |
| 2025-03-25 | 6.78 | 6.78 | 6.62 | 6.68 | 6.63 | qfq | 15,397,954 | 102,846,147 | -1.04% |
| 2025-03-24 | 6.73 | 6.82 | 6.50 | 6.75 | 6.70 | qfq | 27,628,096 | 184,623,505 | -0.59% |
| 2025-03-21 | 6.91 | 6.92 | 6.75 | 6.79 | 6.74 | qfq | 27,348,598 | 186,113,083 | -1.45% |
| 2025-03-20 | 6.96 | 6.99 | 6.88 | 6.89 | 6.84 | qfq | 28,103,000 | 194,360,002 | -0.58% |
| 2025-03-19 | 7.02 | 7.04 | 6.91 | 6.93 | 6.88 | qfq | 27,307,270 | 189,531,475 | -1.42% |
| 2025-03-18 | 7.08 | 7.11 | 6.99 | 7.03 | 6.98 | qfq | 35,847,600 | 252,221,524 | -0.71% |
| 2025-03-17 | 7.20 | 7.24 | 7.07 | 7.08 | 7.03 | qfq | 58,019,600 | 414,435,846 | -0.98% |
| 2025-03-14 | 6.88 | 7.23 | 6.87 | 7.15 | 7.10 | qfq | 79,199,489 | 563,299,357 | 3.77% |
| 2025-03-13 | 7.00 | 7.08 | 6.86 | 6.89 | 6.84 | qfq | 27,181,210 | 188,606,803 | -1.71% |
| 2025-03-12 | 7.00 | 7.15 | 6.99 | 7.01 | 6.96 | qfq | 40,903,699 | 288,680,439 | 0.86% |
| 2025-03-11 | 6.85 | 6.96 | 6.80 | 6.95 | 6.90 | qfq | 26,261,602 | 181,213,663 | 0.58% |
| 2025-03-10 | 6.92 | 6.97 | 6.86 | 6.91 | 6.86 | qfq | 22,231,800 | 153,504,519 | -0.14% |
| 2025-03-07 | 7.00 | 7.04 | 6.88 | 6.92 | 6.87 | qfq | 44,244,398 | 308,217,849 | -2.40% |
| 2025-03-06 | 6.91 | 7.20 | 6.85 | 7.09 | 7.04 | qfq | 63,417,481 | 445,143,578 | 2.75% |
| 2025-03-05 | 6.98 | 6.99 | 6.80 | 6.90 | 6.85 | qfq | 34,225,351 | 235,179,903 | -0.58% |
| 2025-03-04 | 6.90 | 6.94 | 6.75 | 6.94 | 6.89 | qfq | 43,345,458 | 295,725,125 | -0.29% |
| 2025-03-03 | 7.14 | 7.15 | 6.80 | 6.96 | 6.91 | qfq | 62,288,385 | 433,343,199 | -2.66% |
| 2025-02-28 | 7.25 | 7.55 | 7.13 | 7.15 | 7.10 | qfq | 81,025,000 | 591,896,489 | -3.12% |
| 2025-02-27 | 7.11 | 7.47 | 7.08 | 7.38 | 7.32 | qfq | 113,325,115 | 829,851,429 | 3.80% |
| 2025-02-26 | 7.13 | 7.18 | 7.07 | 7.11 | 7.06 | qfq | 51,896,901 | 368,561,405 | -0.28% |
| 2025-02-25 | 7.15 | 7.28 | 7.04 | 7.13 | 7.08 | qfq | 59,727,502 | 427,067,180 | -2.60% |
| 2025-02-24 | 7.30 | 7.56 | 7.23 | 7.32 | 7.26 | qfq | 100,532,829 | 743,245,779 | 2.09% |
| 2025-02-21 | 7.25 | 7.30 | 7.06 | 7.17 | 7.12 | qfq | 52,723,132 | 377,260,988 | -1.38% |
| 2025-02-20 | 7.15 | 7.36 | 7.12 | 7.27 | 7.21 | qfq | 49,896,113 | 363,470,931 | 1.54% |
| 2025-02-19 | 7.01 | 7.25 | 6.99 | 7.16 | 7.11 | qfq | 44,725,138 | 319,428,279 | 0.85% |
| 2025-02-18 | 7.50 | 7.58 | 7.02 | 7.10 | 7.05 | qfq | 74,144,110 | 538,836,814 | -5.71% |
| 2025-02-17 | 7.25 | 7.68 | 7.25 | 7.53 | 7.47 | qfq | 86,433,841 | 649,582,269 | 1.48% |
| 2025-02-14 | 7.67 | 7.68 | 7.27 | 7.42 | 7.36 | qfq | 98,646,766 | 738,163,831 | -4.50% |
| 2025-02-13 | 7.48 | 8.15 | 7.28 | 7.77 | 7.71 | qfq | 166,162,166 | 1,279,014,123 | 4.44% |
| 2025-02-12 | 7.26 | 7.48 | 7.22 | 7.44 | 7.38 | qfq | 86,457,200 | 636,608,879 | 1.09% |
| 2025-02-11 | 7.21 | 7.55 | 7.05 | 7.36 | 7.30 | qfq | 101,172,391 | 738,650,558 | 1.38% |
| 2025-02-10 | 6.99 | 7.32 | 6.92 | 7.26 | 7.20 | qfq | 96,577,004 | 688,274,768 | 5.37% |
| 2025-02-07 | 6.85 | 7.06 | 6.77 | 6.89 | 6.84 | qfq | 68,275,710 | 473,520,672 | 0.00% |
| 2025-02-06 | 6.73 | 6.98 | 6.59 | 6.89 | 6.84 | qfq | 62,339,988 | 422,120,254 | 2.38% |
| 2025-02-05 | 6.69 | 6.80 | 6.51 | 6.73 | 6.68 | qfq | 44,480,982 | 296,719,570 | 0.90% |
| 2025-01-27 | 7.16 | 7.24 | 6.60 | 6.67 | 6.62 | qfq | 58,309,168 | 402,989,957 | -7.36% |
| 2025-01-24 | 7.34 | 7.35 | 7.10 | 7.20 | 7.14 | qfq | 68,372,842 | 493,726,032 | -2.70% |
| 2025-01-23 | 7.40 | 7.68 | 7.28 | 7.40 | 7.34 | qfq | 84,862,062 | 631,602,130 | 1.79% |
| 2025-01-22 | 7.63 | 7.63 | 7.22 | 7.27 | 7.21 | qfq | 92,155,633 | 683,537,947 | -7.03% |
| 2025-01-21 | 7.50 | 7.90 | 7.22 | 7.82 | 7.76 | qfq | 126,655,789 | 968,868,651 | 4.83% |
| 2025-01-20 | 7.53 | 7.70 | 7.32 | 7.46 | 7.40 | qfq | 76,377,718 | 574,312,625 | -0.80% |
| 2025-01-17 | 7.77 | 7.83 | 7.40 | 7.52 | 7.46 | qfq | 110,875,021 | 843,595,094 | -5.29% |
| 2025-01-16 | 7.44 | 8.18 | 7.30 | 7.94 | 7.88 | qfq | 162,450,365 | 1,269,492,635 | 5.87% |
| 2025-01-15 | 7.34 | 7.77 | 7.18 | 7.50 | 7.44 | qfq | 135,510,463 | 1,009,218,086 | 2.46% |
| 2025-01-14 | 6.79 | 7.49 | 6.79 | 7.32 | 7.26 | qfq | 108,667,666 | 780,400,484 | 6.09% |
| 2025-01-13 | 6.74 | 7.12 | 6.74 | 6.90 | 6.85 | qfq | 65,622,556 | 454,294,788 | 2.37% |
| 2025-01-10 | 7.14 | 7.20 | 6.72 | 6.74 | 6.69 | qfq | 80,479,479 | 562,276,642 | -7.29% |
| 2025-01-09 | 7.20 | 7.50 | 7.04 | 7.27 | 7.21 | qfq | 107,384,254 | 777,919,795 | -1.09% |
| 2025-01-08 | 6.70 | 7.52 | 6.62 | 7.35 | 7.29 | qfq | 139,940,111 | 995,519,429 | 5.60% |
| 2025-01-07 | 6.56 | 7.27 | 6.23 | 6.96 | 6.91 | qfq | 125,915,006 | 829,640,370 | 0.87% |
| 2025-01-06 | 7.20 | 7.54 | 6.89 | 6.90 | 6.85 | qfq | 102,984,893 | 739,264,940 | -9.92% |
| 2025-01-03 | 7.59 | 7.99 | 6.89 | 7.66 | 7.60 | qfq | 182,082,662 | 1,349,040,608 | 1.19% |
| 2025-01-02 | 6.82 | 7.57 | 6.67 | 7.57 | 7.51 | qfq | 115,395,558 | 851,845,524 | 10.03% |
| 2024-12-31 | 6.70 | 7.15 | 6.70 | 6.88 | 6.83 | qfq | 83,290,494 | 576,819,416 | 2.99% |
| 2024-12-30 | 6.90 | 6.94 | 6.66 | 6.68 | 6.63 | qfq | 58,577,098 | 393,244,481 | -4.57% |
| 2024-12-27 | 6.72 | 7.19 | 6.58 | 7.00 | 6.95 | qfq | 92,000,298 | 640,488,233 | 4.17% |
| 2024-12-26 | 6.60 | 6.88 | 6.60 | 6.72 | 6.67 | qfq | 51,556,781 | 346,600,744 | 0.75% |
| 2024-12-25 | 6.82 | 6.84 | 6.38 | 6.67 | 6.62 | qfq | 74,392,394 | 492,160,643 | -3.61% |
| 2024-12-24 | 6.83 | 7.05 | 6.66 | 6.92 | 6.87 | qfq | 75,979,349 | 519,285,476 | 0.44% |
| 2024-12-23 | 7.33 | 7.37 | 6.79 | 6.89 | 6.84 | qfq | 75,612,860 | 529,918,946 | -5.62% |
| 2024-12-20 | 7.30 | 7.52 | 7.22 | 7.30 | 7.24 | qfq | 67,493,854 | 497,807,439 | -0.14% |
| 2024-12-19 | 7.79 | 7.79 | 7.22 | 7.31 | 7.25 | qfq | 93,890,843 | 692,573,789 | -7.00% |
| 2024-12-18 | 7.62 | 8.02 | 7.50 | 7.86 | 7.80 | qfq | 83,091,532 | 651,106,219 | 1.68% |
| 2024-12-17 | 8.22 | 8.27 | 7.68 | 7.73 | 7.67 | qfq | 129,264,900 | 1,019,657,700 | -9.27% |
| 2024-12-16 | 8.74 | 9.42 | 8.33 | 8.52 | 8.45 | qfq | 188,253,816 | 1,644,713,283 | -7.99% |
| 2024-12-13 | 9.40 | 9.92 | 9.03 | 9.26 | 9.19 | qfq | 269,035,899 | 2,559,250,675 | 2.66% |
| 2024-12-12 | 8.08 | 9.02 | 7.90 | 9.02 | 8.95 | qfq | 190,459,094 | 1,648,994,192 | 10.00% |
| 2024-12-11 | 7.80 | 8.41 | 7.75 | 8.20 | 8.14 | qfq | 111,679,594 | 910,580,413 | 0.74% |
| 2024-12-10 | 8.50 | 8.76 | 8.07 | 8.14 | 8.08 | qfq | 153,279,443 | 1,280,247,258 | 0.99% |
| 2024-12-09 | 7.65 | 8.16 | 7.65 | 8.06 | 8.00 | qfq | 134,774,058 | 1,073,702,216 | 4.13% |
| 2024-12-06 | 7.74 | 8.10 | 7.74 | 7.74 | 7.68 | qfq | 126,889,166 | 994,974,229 | -2.52% |
| 2024-12-05 | 7.91 | 8.33 | 7.91 | 7.94 | 7.88 | qfq | 202,998,376 | 1,628,659,821 | -9.67% |
| 2024-12-04 | 8.90 | 9.77 | 8.79 | 8.79 | 8.72 | qfq | 242,899,398 | 2,198,830,449 | -10.03% |
| 2024-12-03 | 8.90 | 9.77 | 8.81 | 9.77 | 9.70 | qfq | 332,602,275 | 3,137,299,726 | 10.02% |
| 2024-12-02 | 8.88 | 8.88 | 8.50 | 8.88 | 8.81 | qfq | 166,441,017 | 1,471,768,115 | 10.04% |
| 2024-11-29 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | qfq | 75,900,467 | 612,516,769 | 9.95% |
| 2024-11-28 | 6.60 | 7.34 | 6.44 | 7.34 | 7.28 | qfq | 195,934,732 | 1,366,496,144 | 10.04% |
| 2024-11-27 | 6.25 | 7.05 | 5.97 | 6.67 | 6.62 | qfq | 171,556,524 | 1,079,622,864 | 0.60% |
| 2024-11-26 | 6.50 | 6.92 | 6.30 | 6.63 | 6.58 | qfq | 221,767,904 | 1,469,326,961 | 5.41% |
| 2024-11-25 | 5.83 | 6.29 | 5.70 | 6.29 | 6.24 | qfq | 124,744,307 | 761,680,443 | 9.97% |
| 2024-11-22 | 6.00 | 6.30 | 5.71 | 5.72 | 5.68 | qfq | 123,603,401 | 735,217,518 | -7.89% |
| 2024-11-21 | 6.10 | 6.55 | 6.06 | 6.21 | 6.16 | qfq | 155,602,452 | 979,702,861 | -0.16% |
| 2024-11-20 | 6.00 | 6.32 | 5.85 | 6.22 | 6.17 | qfq | 152,295,782 | 933,117,475 | 1.80% |
| 2024-11-19 | 5.70 | 6.35 | 5.55 | 6.11 | 6.06 | qfq | 160,887,418 | 965,330,455 | 4.80% |
| 2024-11-18 | 5.70 | 6.17 | 5.50 | 5.83 | 5.79 | qfq | 150,166,078 | 864,802,807 | -2.83% |
| 2024-11-15 | 5.68 | 6.40 | 5.68 | 6.00 | 5.95 | qfq | 216,515,304 | 1,284,932,224 | -4.91% |
| 2024-11-14 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | qfq | 18,299,600 | 115,470,476 | -9.99% |
| 2024-11-13 | 7.01 | 7.28 | 7.01 | 7.01 | 6.96 | qfq | 80,856,314 | 566,976,814 | -10.01% |
| 2024-11-12 | 6.37 | 7.79 | 6.37 | 7.79 | 7.73 | qfq | 284,386,612 | 2,018,143,950 | 10.03% |
| 2024-11-11 | 7.08 | 7.08 | 7.08 | 7.08 | 7.03 | qfq | 18,526,500 | 131,167,620 | -10.04% |
| 2024-11-08 | 7.87 | 7.87 | 7.35 | 7.87 | 7.81 | qfq | 271,387,895 | 2,128,139,893 | 10.07% |
| 2024-11-07 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | qfq | 6,933,300 | 49,573,095 | 10.00% |
| 2024-11-06 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | qfq | 9,971,145 | 64,812,443 | 9.98% |
| 2024-11-05 | 5.80 | 5.91 | 5.55 | 5.91 | 5.86 | qfq | 56,293,716 | 325,316,530 | 10.06% |
| 2024-11-04 | 5.08 | 5.37 | 4.98 | 5.37 | 5.33 | qfq | 135,278,130 | 706,957,670 | 10.04% |
| 2024-11-01 | 4.40 | 4.88 | 4.30 | 4.88 | 4.84 | qfq | 76,238,028 | 358,227,656 | 9.91% |
| 2024-10-31 | 4.50 | 4.50 | 4.39 | 4.44 | 4.41 | qfq | 36,616,703 | 162,364,085 | -1.33% |
| 2024-10-30 | 4.46 | 4.59 | 4.34 | 4.50 | 4.47 | qfq | 53,909,527 | 240,950,591 | 0.67% |
| 2024-10-29 | 4.56 | 4.65 | 4.41 | 4.47 | 4.44 | qfq | 48,978,213 | 221,084,408 | -0.45% |
| 2024-10-28 | 4.25 | 4.51 | 4.25 | 4.49 | 4.46 | qfq | 45,454,257 | 199,678,428 | 6.15% |
| 2024-10-25 | 4.17 | 4.24 | 4.17 | 4.23 | 4.20 | qfq | 23,225,333 | 97,874,251 | 1.20% |
| 2024-10-24 | 4.14 | 4.21 | 4.14 | 4.18 | 4.15 | qfq | 13,148,415 | 54,843,301 | 0.24% |
| 2024-10-23 | 4.25 | 4.27 | 4.14 | 4.17 | 4.14 | qfq | 27,388,278 | 114,685,106 | -1.42% |
| 2024-10-22 | 4.06 | 4.23 | 4.05 | 4.23 | 4.20 | qfq | 35,869,649 | 149,198,531 | 4.19% |
| 2024-10-21 | 4.05 | 4.09 | 4.01 | 4.06 | 4.03 | qfq | 18,216,376 | 73,906,610 | 0.00% |
| 2024-10-18 | 4.00 | 4.10 | 3.96 | 4.06 | 4.03 | qfq | 18,981,102 | 76,508,026 | 1.00% |
| 2024-10-17 | 4.05 | 4.11 | 4.00 | 4.02 | 3.99 | qfq | 12,667,200 | 51,362,378 | -0.74% |
| 2024-10-16 | 4.06 | 4.12 | 4.02 | 4.05 | 4.02 | qfq | 13,364,800 | 54,295,576 | -0.98% |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.09 | 4.06 | qfq | 13,284,500 | 54,807,997 | -1.92% |
| 2024-10-14 | 4.15 | 4.19 | 4.09 | 4.17 | 4.14 | qfq | 15,126,511 | 62,724,992 | 0.48% |
| 2024-10-11 | 4.25 | 4.31 | 4.13 | 4.15 | 4.12 | qfq | 16,339,812 | 68,588,207 | -2.35% |
| 2024-10-10 | 4.12 | 4.35 | 4.12 | 4.25 | 4.22 | qfq | 22,029,865 | 93,068,156 | 1.43% |
| 2024-10-09 | 4.56 | 4.56 | 4.19 | 4.19 | 4.16 | qfq | 34,074,110 | 146,400,996 | -9.89% |
| 2024-10-08 | 4.89 | 4.89 | 4.32 | 4.65 | 4.61 | qfq | 61,272,543 | 284,610,464 | 4.49% |
| 2024-09-30 | 4.25 | 4.50 | 4.12 | 4.45 | 4.42 | qfq | 63,549,185 | 275,227,002 | 8.01% |
| 2024-09-27 | 4.00 | 4.15 | 3.95 | 4.12 | 4.09 | qfq | 37,471,050 | 151,548,488 | 5.10% |
| 2024-09-26 | 3.73 | 3.92 | 3.71 | 3.92 | 3.89 | qfq | 26,908,330 | 103,546,261 | 4.81% |
| 2024-09-25 | 3.68 | 3.80 | 3.68 | 3.74 | 3.71 | qfq | 17,438,149 | 65,428,969 | 1.91% |
| 2024-09-24 | 3.57 | 3.67 | 3.56 | 3.67 | 3.64 | qfq | 14,855,200 | 53,981,749 | 3.09% |
| 2024-09-23 | 3.57 | 3.59 | 3.54 | 3.56 | 3.53 | qfq | 5,876,138 | 20,893,827 | -0.28% |
| 2024-09-20 | 3.58 | 3.60 | 3.54 | 3.57 | 3.54 | qfq | 6,384,200 | 22,792,283 | -0.28% |
| 2024-09-19 | 3.44 | 3.59 | 3.44 | 3.58 | 3.55 | qfq | 14,986,393 | 53,067,525 | 4.68% |
| 2024-09-18 | 3.46 | 3.48 | 3.39 | 3.42 | 3.39 | qfq | 7,134,000 | 24,464,788 | -1.16% |
| 2024-09-13 | 3.54 | 3.55 | 3.46 | 3.46 | 3.43 | qfq | 4,801,300 | 16,762,268 | -1.98% |
| 2024-09-12 | 3.55 | 3.57 | 3.52 | 3.53 | 3.50 | qfq | 4,174,780 | 14,803,513 | -0.56% |
| 2024-09-11 | 3.59 | 3.60 | 3.53 | 3.55 | 3.52 | qfq | 6,546,705 | 23,312,798 | -1.66% |
| 2024-09-10 | 3.63 | 3.66 | 3.57 | 3.61 | 3.58 | qfq | 7,455,618 | 26,926,809 | -0.55% |
| 2024-09-09 | 3.57 | 3.64 | 3.54 | 3.63 | 3.60 | qfq | 7,803,980 | 28,126,750 | 1.11% |
| 2024-09-06 | 3.62 | 3.63 | 3.57 | 3.59 | 3.56 | qfq | 6,725,100 | 24,223,044 | -0.83% |
| 2024-09-05 | 3.56 | 3.67 | 3.55 | 3.62 | 3.59 | qfq | 8,673,300 | 31,292,668 | 1.69% |
| 2024-09-04 | 3.57 | 3.63 | 3.55 | 3.56 | 3.53 | qfq | 7,570,093 | 27,149,517 | -1.39% |
| 2024-09-03 | 3.58 | 3.63 | 3.58 | 3.61 | 3.58 | qfq | 6,514,800 | 23,498,300 | 0.00% |
| 2024-09-02 | 3.65 | 3.71 | 3.60 | 3.61 | 3.58 | qfq | 8,765,400 | 32,017,045 | -1.37% |
| 2024-08-30 | 3.61 | 3.69 | 3.58 | 3.66 | 3.63 | qfq | 13,545,472 | 49,453,746 | 1.10% |
| 2024-08-29 | 3.60 | 3.62 | 3.56 | 3.62 | 3.59 | qfq | 9,070,702 | 32,612,113 | 0.00% |
| 2024-08-28 | 3.58 | 3.69 | 3.53 | 3.62 | 3.59 | qfq | 12,856,657 | 46,495,678 | -0.28% |
| 2024-08-27 | 3.55 | 3.79 | 3.50 | 3.63 | 3.60 | qfq | 17,220,677 | 62,870,811 | 2.25% |
| 2024-08-26 | 3.52 | 3.58 | 3.50 | 3.55 | 3.52 | qfq | 5,782,700 | 20,494,551 | 1.14% |
| 2024-08-23 | 3.43 | 3.52 | 3.43 | 3.51 | 3.48 | qfq | 5,348,208 | 18,694,313 | 1.15% |
| 2024-08-22 | 3.57 | 3.58 | 3.46 | 3.47 | 3.44 | qfq | 6,438,325 | 22,552,261 | -3.61% |
| 2024-08-21 | 3.59 | 3.62 | 3.56 | 3.60 | 3.52 | qfq | 5,802,900 | 20,818,234 | 0.28% |
| 2024-08-20 | 3.65 | 3.66 | 3.56 | 3.59 | 3.51 | qfq | 5,717,800 | 20,571,337 | -1.37% |
| 2024-08-19 | 3.60 | 3.65 | 3.58 | 3.64 | 3.56 | qfq | 6,492,500 | 23,552,739 | 0.28% |
| 2024-08-16 | 3.75 | 3.76 | 3.62 | 3.63 | 3.55 | qfq | 14,417,200 | 52,826,332 | -2.94% |
| 2024-08-15 | 3.80 | 3.82 | 3.73 | 3.74 | 3.66 | qfq | 14,973,302 | 56,452,921 | -1.84% |
| 2024-08-14 | 3.80 | 3.84 | 3.73 | 3.81 | 3.73 | qfq | 14,663,900 | 55,496,116 | 0.26% |
| 2024-08-13 | 3.86 | 3.89 | 3.75 | 3.80 | 3.72 | qfq | 16,424,900 | 62,448,413 | -2.31% |
| 2024-08-12 | 3.95 | 4.07 | 3.87 | 3.89 | 3.81 | qfq | 23,828,500 | 94,561,681 | -2.51% |
| 2024-08-09 | 3.83 | 4.20 | 3.77 | 3.99 | 3.90 | qfq | 34,681,507 | 137,934,072 | 3.64% |
| 2024-08-08 | 3.76 | 3.90 | 3.75 | 3.85 | 3.77 | qfq | 16,403,843 | 62,952,619 | 0.52% |
| 2024-08-07 | 3.90 | 3.92 | 3.82 | 3.83 | 3.75 | qfq | 17,622,800 | 67,818,071 | -2.79% |
| 2024-08-06 | 3.80 | 4.10 | 3.77 | 3.94 | 3.86 | qfq | 31,736,153 | 124,027,179 | 5.07% |
| 2024-08-05 | 3.79 | 3.88 | 3.74 | 3.75 | 3.67 | qfq | 17,010,800 | 64,852,191 | -1.06% |
| 2024-08-02 | 3.74 | 3.83 | 3.71 | 3.79 | 3.71 | qfq | 13,713,200 | 51,931,946 | 1.34% |
| 2024-08-01 | 3.72 | 3.76 | 3.70 | 3.74 | 3.66 | qfq | 11,200,100 | 41,832,760 | 0.81% |
| 2024-07-31 | 3.64 | 3.72 | 3.60 | 3.71 | 3.63 | qfq | 14,376,406 | 52,834,420 | 2.20% |
| 2024-07-30 | 3.61 | 3.64 | 3.59 | 3.63 | 3.55 | qfq | 7,215,439 | 26,148,398 | 0.83% |
| 2024-07-29 | 3.59 | 3.62 | 3.54 | 3.60 | 3.52 | qfq | 7,843,031 | 28,176,448 | 0.28% |
| 2024-07-26 | 3.59 | 3.65 | 3.53 | 3.59 | 3.51 | qfq | 11,075,430 | 39,771,137 | 0.00% |
| 2024-07-25 | 3.56 | 3.60 | 3.49 | 3.59 | 3.51 | qfq | 6,156,000 | 21,912,544 | 1.13% |
| 2024-07-24 | 3.51 | 3.57 | 3.46 | 3.55 | 3.47 | qfq | 7,581,958 | 26,726,300 | 0.28% |
| 2024-07-23 | 3.62 | 3.69 | 3.53 | 3.54 | 3.46 | qfq | 6,933,730 | 25,006,912 | -1.94% |
| 2024-07-22 | 3.59 | 3.63 | 3.56 | 3.61 | 3.53 | qfq | 4,890,530 | 17,596,435 | 0.00% |
| 2024-07-19 | 3.57 | 3.64 | 3.53 | 3.61 | 3.53 | qfq | 5,396,200 | 19,364,457 | 0.00% |
| 2024-07-18 | 3.65 | 3.65 | 3.57 | 3.61 | 3.53 | qfq | 8,032,300 | 28,895,887 | -1.90% |
| 2024-07-17 | 3.74 | 3.75 | 3.67 | 3.68 | 3.60 | qfq | 6,244,900 | 23,145,528 | -1.34% |
| 2024-07-16 | 3.70 | 3.75 | 3.67 | 3.73 | 3.65 | qfq | 5,289,930 | 19,664,841 | 0.54% |
| 2024-07-15 | 3.78 | 3.78 | 3.68 | 3.71 | 3.63 | qfq | 7,217,900 | 26,838,346 | -1.85% |
| 2024-07-12 | 3.84 | 3.84 | 3.78 | 3.78 | 3.70 | qfq | 5,932,900 | 22,563,075 | -0.79% |
| 2024-07-11 | 3.81 | 3.87 | 3.79 | 3.81 | 3.73 | qfq | 13,043,400 | 49,776,785 | 0.79% |
| 2024-07-10 | 3.82 | 3.91 | 3.71 | 3.78 | 3.70 | qfq | 14,070,388 | 53,446,803 | -1.31% |
| 2024-07-09 | 3.54 | 3.84 | 3.39 | 3.83 | 3.75 | qfq | 24,376,002 | 88,874,456 | 8.19% |
| 2024-07-08 | 3.69 | 3.70 | 3.52 | 3.54 | 3.46 | qfq | 8,747,000 | 31,313,499 | -4.07% |
| 2024-07-05 | 3.64 | 3.71 | 3.60 | 3.69 | 3.61 | qfq | 6,068,400 | 22,226,341 | 1.10% |
| 2024-07-04 | 3.83 | 3.83 | 3.64 | 3.65 | 3.57 | qfq | 10,463,200 | 38,665,353 | -4.70% |
| 2024-07-03 | 3.77 | 3.89 | 3.75 | 3.83 | 3.75 | qfq | 14,153,000 | 54,300,351 | 1.59% |
| 2024-07-02 | 3.67 | 3.77 | 3.63 | 3.77 | 3.69 | qfq | 13,744,599 | 51,377,097 | 3.29% |
| 2024-07-01 | 3.59 | 3.67 | 3.58 | 3.65 | 3.57 | qfq | 7,977,984 | 29,006,782 | 0.83% |
| 2024-06-28 | 3.72 | 3.75 | 3.61 | 3.62 | 3.54 | qfq | 9,110,700 | 33,576,960 | -2.43% |
| 2024-06-27 | 3.78 | 3.81 | 3.71 | 3.71 | 3.63 | qfq | 5,645,400 | 21,213,568 | -1.85% |
| 2024-06-26 | 3.77 | 3.82 | 3.70 | 3.78 | 3.70 | qfq | 7,898,059 | 29,717,165 | 1.07% |
| 2024-06-25 | 3.77 | 3.78 | 3.72 | 3.74 | 3.66 | qfq | 5,729,298 | 21,499,874 | 0.27% |
| 2024-06-24 | 3.83 | 3.85 | 3.69 | 3.73 | 3.65 | qfq | 7,320,865 | 27,321,431 | -3.37% |
| 2024-06-21 | 3.88 | 3.93 | 3.82 | 3.86 | 3.78 | qfq | 3,779,800 | 14,617,749 | -0.52% |
| 2024-06-20 | 3.98 | 3.98 | 3.86 | 3.88 | 3.80 | qfq | 6,371,212 | 24,894,740 | -2.51% |
| 2024-06-19 | 4.00 | 4.03 | 3.97 | 3.98 | 3.89 | qfq | 4,059,500 | 16,223,583 | -0.50% |
| 2024-06-18 | 3.97 | 4.02 | 3.94 | 4.00 | 3.91 | qfq | 4,947,800 | 19,724,237 | 1.01% |
| 2024-06-17 | 4.00 | 4.00 | 3.95 | 3.96 | 3.88 | qfq | 4,157,300 | 16,497,355 | -1.00% |
| 2024-06-14 | 4.01 | 4.02 | 3.96 | 4.00 | 3.91 | qfq | 4,505,302 | 17,976,216 | 0.25% |
| 2024-06-13 | 4.10 | 4.10 | 3.97 | 3.99 | 3.90 | qfq | 8,037,800 | 32,186,999 | -1.48% |
| 2024-06-12 | 3.96 | 4.07 | 3.94 | 4.05 | 3.96 | qfq | 9,498,881 | 38,250,431 | 2.27% |
| 2024-06-11 | 3.98 | 3.98 | 3.88 | 3.96 | 3.88 | qfq | 6,738,049 | 26,497,558 | 0.00% |
| 2024-06-07 | 3.97 | 3.97 | 3.88 | 3.96 | 3.88 | qfq | 8,656,720 | 34,057,663 | 1.80% |
| 2024-06-06 | 4.10 | 4.13 | 3.86 | 3.89 | 3.81 | qfq | 14,835,317 | 58,251,222 | -4.89% |
| 2024-06-05 | 4.24 | 4.24 | 4.09 | 4.09 | 4.00 | qfq | 8,252,305 | 34,242,051 | -3.54% |
| 2024-06-04 | 4.27 | 4.28 | 4.18 | 4.24 | 4.15 | qfq | 6,097,616 | 25,784,465 | 0.00% |
| 2024-06-03 | 4.33 | 4.34 | 4.21 | 4.24 | 4.15 | qfq | 6,804,092 | 29,039,473 | -2.30% |
| 2024-05-31 | 4.30 | 4.39 | 4.29 | 4.34 | 4.25 | qfq | 6,164,296 | 26,765,006 | 1.40% |
| 2024-05-30 | 4.36 | 4.36 | 4.28 | 4.28 | 4.19 | qfq | 6,810,400 | 29,314,285 | -1.83% |
| 2024-05-29 | 4.37 | 4.41 | 4.32 | 4.36 | 4.27 | qfq | 8,079,400 | 35,261,778 | -0.68% |
| 2024-05-28 | 4.43 | 4.46 | 4.37 | 4.39 | 4.30 | qfq | 8,775,700 | 38,671,907 | -1.79% |
| 2024-05-27 | 4.47 | 4.55 | 4.44 | 4.47 | 4.37 | qfq | 8,845,899 | 39,554,485 | 0.90% |
| 2024-05-24 | 4.36 | 4.52 | 4.35 | 4.43 | 4.34 | qfq | 12,290,976 | 54,686,819 | 1.37% |
| 2024-05-23 | 4.50 | 4.50 | 4.36 | 4.37 | 4.28 | qfq | 13,610,998 | 60,043,025 | -3.10% |
| 2024-05-22 | 4.52 | 4.59 | 4.48 | 4.51 | 4.41 | qfq | 9,581,560 | 43,328,262 | 0.00% |
| 2024-05-21 | 4.61 | 4.61 | 4.49 | 4.51 | 4.41 | qfq | 11,696,672 | 52,935,335 | -2.17% |
| 2024-05-20 | 4.57 | 4.74 | 4.53 | 4.61 | 4.51 | qfq | 17,978,500 | 83,287,463 | 0.88% |
| 2024-05-17 | 4.57 | 4.58 | 4.49 | 4.57 | 4.47 | qfq | 11,264,300 | 51,083,945 | 0.44% |
| 2024-05-16 | 4.46 | 4.60 | 4.45 | 4.55 | 4.45 | qfq | 12,172,507 | 55,391,407 | 1.56% |
| 2024-05-15 | 4.53 | 4.53 | 4.47 | 4.48 | 4.38 | qfq | 6,639,100 | 29,856,550 | -1.10% |
| 2024-05-14 | 4.44 | 4.54 | 4.44 | 4.53 | 4.43 | qfq | 10,221,012 | 46,036,204 | 2.03% |
| 2024-05-13 | 4.55 | 4.55 | 4.44 | 4.44 | 4.34 | qfq | 17,310,870 | 77,711,821 | -4.31% |
| 2024-05-10 | 4.70 | 4.75 | 4.64 | 4.64 | 4.54 | qfq | 12,480,100 | 58,377,649 | -1.07% |
| 2024-05-09 | 4.63 | 4.71 | 4.62 | 4.69 | 4.59 | qfq | 11,017,799 | 51,682,316 | 1.08% |
| 2024-05-08 | 4.75 | 4.75 | 4.63 | 4.64 | 4.54 | qfq | 12,345,800 | 57,709,346 | -2.52% |
| 2024-05-07 | 4.78 | 4.78 | 4.71 | 4.76 | 4.66 | qfq | 15,964,100 | 75,700,114 | -0.63% |
| 2024-05-06 | 4.66 | 4.85 | 4.65 | 4.79 | 4.69 | qfq | 25,900,800 | 122,848,173 | 2.79% |
| 2024-04-30 | 4.72 | 4.74 | 4.61 | 4.66 | 4.56 | qfq | 14,783,306 | 69,024,758 | -1.06% |
| 2024-04-29 | 4.58 | 4.72 | 4.57 | 4.71 | 4.61 | qfq | 22,244,500 | 104,110,061 | 1.73% |
| 2024-04-26 | 4.52 | 4.74 | 4.48 | 4.63 | 4.53 | qfq | 21,589,371 | 99,351,332 | 1.54% |
| 2024-04-25 | 4.52 | 4.59 | 4.48 | 4.56 | 4.46 | qfq | 12,611,440 | 57,480,126 | 1.11% |
| 2024-04-24 | 4.50 | 4.51 | 4.44 | 4.51 | 4.41 | qfq | 10,159,046 | 45,531,162 | 0.89% |
| 2024-04-23 | 4.49 | 4.54 | 4.47 | 4.47 | 4.37 | qfq | 10,835,000 | 48,754,328 | -1.11% |
| 2024-04-22 | 4.55 | 4.60 | 4.47 | 4.52 | 4.42 | qfq | 15,510,630 | 70,199,416 | -2.38% |
| 2024-04-19 | 4.50 | 4.75 | 4.44 | 4.63 | 4.53 | qfq | 24,733,636 | 113,456,696 | 1.76% |
| 2024-04-18 | 4.65 | 4.69 | 4.53 | 4.55 | 4.45 | qfq | 19,979,943 | 92,040,066 | -2.15% |
| 2024-04-17 | 4.41 | 4.68 | 4.41 | 4.65 | 4.55 | qfq | 26,712,025 | 122,643,279 | 5.20% |
| 2024-04-16 | 4.76 | 4.76 | 4.42 | 4.42 | 4.33 | qfq | 31,091,106 | 139,684,585 | -9.98% |
| 2024-04-15 | 5.39 | 5.39 | 4.91 | 4.91 | 4.80 | qfq | 48,649,234 | 245,613,109 | -10.07% |
| 2024-04-12 | 5.51 | 5.64 | 5.45 | 5.46 | 5.34 | qfq | 32,698,199 | 180,178,607 | -2.50% |
| 2024-04-11 | 5.48 | 5.74 | 5.34 | 5.60 | 5.48 | qfq | 43,669,104 | 240,706,668 | 1.27% |
| 2024-04-10 | 5.57 | 5.77 | 5.42 | 5.53 | 5.41 | qfq | 45,676,808 | 255,911,207 | -1.60% |
| 2024-04-09 | 5.61 | 5.80 | 5.52 | 5.62 | 5.50 | qfq | 55,571,997 | 313,268,292 | -3.27% |
| 2024-04-08 | 5.33 | 5.87 | 5.27 | 5.81 | 5.69 | qfq | 91,938,486 | 516,939,008 | 7.00% |
| 2024-04-03 | 5.15 | 5.64 | 5.12 | 5.43 | 5.31 | qfq | 65,992,860 | 353,755,922 | 5.64% |
| 2024-04-02 | 5.13 | 5.15 | 5.07 | 5.14 | 5.03 | qfq | 14,265,971 | 73,004,117 | 0.00% |
| 2024-04-01 | 5.06 | 5.16 | 5.04 | 5.14 | 5.03 | qfq | 20,367,829 | 104,048,843 | 1.98% |
| 2024-03-29 | 5.10 | 5.12 | 4.98 | 5.04 | 4.93 | qfq | 13,759,325 | 69,257,603 | -1.18% |
| 2024-03-28 | 5.01 | 5.10 | 4.82 | 5.10 | 4.99 | qfq | 25,798,582 | 129,236,209 | 0.39% |
| 2024-03-27 | 4.99 | 5.20 | 4.96 | 5.08 | 4.97 | qfq | 31,902,735 | 163,252,712 | 1.80% |
| 2024-03-26 | 4.95 | 5.04 | 4.90 | 4.99 | 4.88 | qfq | 10,881,981 | 54,067,823 | 0.81% |
| 2024-03-25 | 5.06 | 5.11 | 4.94 | 4.95 | 4.84 | qfq | 14,016,100 | 70,481,071 | -2.94% |
| 2024-03-22 | 5.23 | 5.23 | 5.06 | 5.10 | 4.99 | qfq | 17,079,350 | 87,520,943 | -2.49% |
| 2024-03-21 | 5.18 | 5.24 | 5.15 | 5.23 | 5.12 | qfq | 22,109,817 | 115,266,798 | 1.16% |
| 2024-03-20 | 5.15 | 5.18 | 5.12 | 5.17 | 5.06 | qfq | 12,302,639 | 63,464,209 | 0.19% |
| 2024-03-19 | 5.15 | 5.23 | 5.13 | 5.16 | 5.05 | qfq | 15,905,710 | 82,321,722 | 0.19% |
| 2024-03-18 | 5.16 | 5.17 | 5.11 | 5.15 | 5.04 | qfq | 13,926,795 | 71,479,224 | 0.39% |
| 2024-03-15 | 5.05 | 5.14 | 5.05 | 5.13 | 5.02 | qfq | 10,460,702 | 53,392,366 | 0.59% |
| 2024-03-14 | 5.13 | 5.18 | 5.03 | 5.10 | 4.99 | qfq | 16,325,882 | 83,409,688 | -0.58% |
| 2024-03-13 | 5.22 | 5.22 | 5.11 | 5.13 | 5.02 | qfq | 25,466,586 | 131,210,829 | -1.91% |
| 2024-03-12 | 5.11 | 5.31 | 5.06 | 5.23 | 5.12 | qfq | 37,950,598 | 196,857,654 | 1.55% |
| 2024-03-11 | 4.90 | 5.17 | 4.88 | 5.15 | 5.04 | qfq | 41,314,966 | 209,919,789 | 5.53% |
| 2024-03-08 | 4.86 | 4.91 | 4.80 | 4.88 | 4.78 | qfq | 8,973,400 | 43,522,932 | -0.41% |
| 2024-03-07 | 4.88 | 4.98 | 4.88 | 4.90 | 4.79 | qfq | 14,354,027 | 70,648,672 | 0.20% |
| 2024-03-06 | 4.86 | 4.92 | 4.81 | 4.89 | 4.79 | qfq | 11,137,388 | 54,238,354 | 0.20% |
| 2024-03-05 | 4.95 | 4.97 | 4.87 | 4.88 | 4.78 | qfq | 13,298,188 | 65,248,512 | -2.20% |
| 2024-03-04 | 4.99 | 5.04 | 4.93 | 4.99 | 4.88 | qfq | 12,661,200 | 63,046,535 | -0.20% |
| 2024-03-01 | 4.95 | 5.05 | 4.92 | 5.00 | 4.89 | qfq | 17,304,600 | 86,245,863 | 1.01% |
| 2024-02-29 | 4.70 | 4.95 | 4.68 | 4.95 | 4.84 | qfq | 20,473,078 | 100,246,806 | 2.06% |
| 2024-02-28 | 5.19 | 5.30 | 4.80 | 4.85 | 4.75 | qfq | 35,653,688 | 181,974,364 | -5.27% |
| 2024-02-27 | 4.96 | 5.12 | 4.94 | 5.12 | 5.01 | qfq | 19,575,253 | 99,117,655 | 2.20% |
| 2024-02-26 | 4.93 | 5.06 | 4.91 | 5.01 | 4.90 | qfq | 21,300,634 | 106,300,863 | 1.21% |
| 2024-02-23 | 4.86 | 4.95 | 4.82 | 4.95 | 4.84 | qfq | 23,333,994 | 114,026,483 | 1.64% |
| 2024-02-22 | 4.76 | 4.89 | 4.75 | 4.87 | 4.77 | qfq | 19,702,849 | 95,049,075 | 2.31% |
| 2024-02-21 | 4.67 | 4.84 | 4.62 | 4.76 | 4.66 | qfq | 20,491,084 | 97,844,128 | 1.28% |
| 2024-02-20 | 4.67 | 4.74 | 4.57 | 4.70 | 4.60 | qfq | 15,360,160 | 71,651,810 | 0.64% |
| 2024-02-19 | 4.57 | 4.68 | 4.56 | 4.67 | 4.57 | qfq | 18,320,252 | 84,873,442 | 3.09% |
| 2024-02-08 | 4.29 | 4.55 | 4.27 | 4.53 | 4.43 | qfq | 21,165,395 | 94,319,371 | 5.35% |
| 2024-02-07 | 4.36 | 4.49 | 4.27 | 4.30 | 4.21 | qfq | 18,974,970 | 83,037,634 | -1.60% |
| 2024-02-06 | 4.00 | 4.55 | 3.78 | 4.37 | 4.28 | qfq | 27,298,520 | 113,061,100 | 5.56% |
| 2024-02-05 | 4.59 | 4.60 | 4.14 | 4.14 | 4.05 | qfq | 19,801,682 | 84,033,928 | -10.00% |
| 2024-02-02 | 4.71 | 4.90 | 4.41 | 4.60 | 4.50 | qfq | 19,763,720 | 92,482,414 | -2.95% |
| 2024-02-01 | 4.91 | 4.92 | 4.68 | 4.74 | 4.64 | qfq | 14,201,597 | 67,909,659 | -3.66% |
| 2024-01-31 | 5.15 | 5.20 | 4.91 | 4.92 | 4.81 | qfq | 15,479,390 | 78,093,353 | -4.47% |
| 2024-01-30 | 5.32 | 5.35 | 5.14 | 5.15 | 5.04 | qfq | 11,337,400 | 59,295,286 | -3.38% |
| 2024-01-29 | 5.50 | 5.56 | 5.33 | 5.33 | 5.22 | qfq | 13,123,427 | 71,144,275 | -3.44% |
| 2024-01-26 | 5.55 | 5.63 | 5.50 | 5.52 | 5.40 | qfq | 15,734,490 | 87,602,724 | -0.90% |
| 2024-01-25 | 5.50 | 5.58 | 5.41 | 5.57 | 5.45 | qfq | 18,303,648 | 101,025,786 | 2.01% |
| 2024-01-24 | 5.35 | 5.49 | 5.20 | 5.46 | 5.34 | qfq | 20,004,675 | 107,486,302 | 1.68% |
| 2024-01-23 | 5.40 | 5.44 | 5.02 | 5.37 | 5.25 | qfq | 19,127,574 | 101,595,656 | -2.01% |
| 2024-01-22 | 5.95 | 5.95 | 5.37 | 5.48 | 5.36 | qfq | 24,470,776 | 139,573,749 | -8.05% |
| 2024-01-19 | 5.95 | 6.18 | 5.86 | 5.96 | 5.83 | qfq | 22,272,471 | 133,698,023 | -0.83% |
| 2024-01-18 | 6.12 | 6.15 | 5.80 | 6.01 | 5.88 | qfq | 36,697,626 | 217,790,647 | -3.06% |
| 2024-01-17 | 6.35 | 6.45 | 6.18 | 6.20 | 6.07 | qfq | 38,049,790 | 239,907,284 | -3.88% |
| 2024-01-16 | 6.15 | 6.62 | 6.05 | 6.45 | 6.31 | qfq | 65,756,778 | 415,486,607 | 4.71% |
| 2024-01-15 | 6.10 | 6.29 | 6.09 | 6.16 | 6.03 | qfq | 23,418,544 | 145,171,798 | -0.16% |
| 2024-01-12 | 6.15 | 6.40 | 6.11 | 6.17 | 6.04 | qfq | 33,593,535 | 209,102,517 | 0.00% |
| 2024-01-11 | 6.10 | 6.21 | 6.06 | 6.17 | 6.04 | qfq | 36,044,901 | 220,953,980 | -0.96% |
| 2024-01-10 | 5.85 | 6.42 | 5.70 | 6.23 | 6.10 | qfq | 50,384,498 | 310,224,244 | 6.50% |
| 2024-01-09 | 5.81 | 5.88 | 5.81 | 5.85 | 5.72 | qfq | 7,557,636 | 44,174,472 | 0.86% |
| 2024-01-08 | 5.84 | 5.89 | 5.80 | 5.80 | 5.68 | qfq | 6,942,358 | 40,478,598 | -0.68% |
| 2024-01-05 | 5.95 | 5.98 | 5.82 | 5.84 | 5.71 | qfq | 10,225,257 | 60,251,031 | -1.52% |
| 2024-01-04 | 6.04 | 6.04 | 5.92 | 5.93 | 5.80 | qfq | 12,210,450 | 72,716,780 | -1.82% |
| 2024-01-03 | 6.05 | 6.09 | 6.01 | 6.04 | 5.91 | qfq | 11,153,045 | 67,369,544 | -1.15% |
| 2024-01-02 | 6.00 | 6.15 | 5.98 | 6.11 | 5.98 | qfq | 20,249,652 | 123,062,749 | 1.50% |
| 2023-12-29 | 6.02 | 6.08 | 5.98 | 6.02 | 5.89 | qfq | 14,091,375 | 84,881,526 | 0.50% |
| 2023-12-28 | 5.87 | 6.04 | 5.84 | 5.99 | 5.86 | qfq | 17,681,235 | 105,271,677 | 1.70% |
| 2023-12-27 | 5.81 | 5.95 | 5.76 | 5.89 | 5.76 | qfq | 13,549,357 | 79,246,481 | 1.38% |
| 2023-12-26 | 5.90 | 5.91 | 5.81 | 5.81 | 5.69 | qfq | 10,338,673 | 60,439,734 | -1.69% |
| 2023-12-25 | 5.92 | 5.97 | 5.87 | 5.91 | 5.78 | qfq | 9,220,600 | 54,555,571 | -0.17% |
| 2023-12-22 | 6.03 | 6.05 | 5.90 | 5.92 | 5.79 | qfq | 15,540,700 | 92,666,709 | -2.15% |
| 2023-12-21 | 6.02 | 6.07 | 5.97 | 6.05 | 5.92 | qfq | 12,544,500 | 75,698,776 | 0.50% |
| 2023-12-20 | 6.16 | 6.18 | 6.01 | 6.02 | 5.89 | qfq | 19,772,000 | 120,312,642 | -3.06% |
| 2023-12-19 | 6.07 | 6.29 | 6.04 | 6.21 | 6.08 | qfq | 26,749,947 | 165,568,521 | 2.14% |
| 2023-12-18 | 6.16 | 6.17 | 6.06 | 6.08 | 5.95 | qfq | 14,346,260 | 87,549,588 | -1.46% |
| 2023-12-15 | 6.17 | 6.20 | 6.13 | 6.17 | 6.04 | qfq | 13,574,527 | 83,671,057 | -0.16% |
| 2023-12-14 | 6.27 | 6.30 | 6.17 | 6.18 | 6.05 | qfq | 19,254,843 | 119,756,218 | -0.96% |
| 2023-12-13 | 6.32 | 6.37 | 6.23 | 6.24 | 6.11 | qfq | 22,391,492 | 140,834,957 | -2.04% |
| 2023-12-12 | 6.35 | 6.48 | 6.32 | 6.37 | 6.23 | qfq | 23,068,836 | 147,184,083 | 0.31% |
| 2023-12-11 | 6.42 | 6.42 | 6.20 | 6.35 | 6.21 | qfq | 38,075,845 | 239,606,372 | -2.91% |
| 2023-12-08 | 6.80 | 6.87 | 6.54 | 6.54 | 6.40 | qfq | 46,587,523 | 311,265,191 | -4.39% |
| 2023-12-07 | 6.83 | 6.95 | 6.67 | 6.84 | 6.69 | qfq | 57,197,700 | 388,306,680 | -2.01% |
| 2023-12-06 | 6.75 | 7.08 | 6.71 | 6.98 | 6.83 | qfq | 81,883,704 | 566,573,815 | 2.50% |
| 2023-12-05 | 6.59 | 7.24 | 6.55 | 6.81 | 6.66 | qfq | 90,783,985 | 626,559,649 | 3.18% |
| 2023-12-04 | 6.63 | 6.64 | 6.51 | 6.60 | 6.46 | qfq | 31,973,008 | 209,670,449 | -0.45% |
| 2023-12-01 | 6.55 | 6.75 | 6.54 | 6.63 | 6.49 | qfq | 48,585,724 | 323,713,489 | 0.45% |
| 2023-11-30 | 6.40 | 6.66 | 6.40 | 6.60 | 6.46 | qfq | 52,119,802 | 343,294,855 | 2.01% |
| 2023-11-29 | 6.45 | 6.54 | 6.39 | 6.47 | 6.33 | qfq | 22,396,700 | 145,100,062 | -0.46% |
| 2023-11-28 | 6.47 | 6.57 | 6.34 | 6.50 | 6.36 | qfq | 27,702,861 | 178,881,250 | 0.00% |
| 2023-11-27 | 6.51 | 6.64 | 6.46 | 6.50 | 6.36 | qfq | 36,963,837 | 240,786,584 | -1.96% |
| 2023-11-24 | 6.41 | 6.74 | 6.38 | 6.63 | 6.49 | qfq | 64,375,411 | 423,997,823 | 3.27% |
| 2023-11-23 | 6.41 | 6.44 | 6.32 | 6.42 | 6.28 | qfq | 18,325,820 | 116,956,961 | -0.31% |
| 2023-11-22 | 6.41 | 6.53 | 6.39 | 6.44 | 6.30 | qfq | 28,743,135 | 185,721,576 | 0.31% |
| 2023-11-21 | 6.42 | 6.49 | 6.39 | 6.42 | 6.28 | qfq | 19,626,334 | 126,535,602 | -0.16% |
| 2023-11-20 | 6.33 | 6.45 | 6.32 | 6.43 | 6.29 | qfq | 20,831,411 | 133,130,621 | 1.42% |
| 2023-11-17 | 6.30 | 6.37 | 6.28 | 6.34 | 6.20 | qfq | 13,643,968 | 86,243,072 | 0.00% |
| 2023-11-16 | 6.45 | 6.46 | 6.34 | 6.34 | 6.20 | qfq | 28,021,825 | 178,395,238 | -2.46% |
| 2023-11-15 | 6.43 | 6.55 | 6.35 | 6.50 | 6.36 | qfq | 51,685,808 | 334,531,650 | 2.69% |
| 2023-11-14 | 6.29 | 6.49 | 6.26 | 6.33 | 6.19 | qfq | 27,587,480 | 174,899,864 | 0.80% |
| 2023-11-13 | 6.22 | 6.28 | 6.22 | 6.28 | 6.15 | qfq | 9,648,986 | 60,421,321 | 0.80% |
| 2023-11-10 | 6.25 | 6.27 | 6.18 | 6.23 | 6.10 | qfq | 9,985,662 | 62,191,600 | -0.48% |
| 2023-11-09 | 6.28 | 6.34 | 6.24 | 6.26 | 6.13 | qfq | 11,878,202 | 74,635,231 | -0.63% |
| 2023-11-08 | 6.33 | 6.34 | 6.26 | 6.30 | 6.16 | qfq | 13,341,202 | 83,977,397 | -0.63% |
| 2023-11-07 | 6.30 | 6.35 | 6.26 | 6.34 | 6.20 | qfq | 14,065,602 | 88,851,023 | 0.32% |
| 2023-11-06 | 6.23 | 6.32 | 6.23 | 6.32 | 6.18 | qfq | 15,518,898 | 97,514,830 | 1.44% |
| 2023-11-03 | 6.19 | 6.25 | 6.16 | 6.23 | 6.10 | qfq | 12,017,200 | 74,823,094 | 1.14% |
| 2023-11-02 | 6.25 | 6.29 | 6.16 | 6.16 | 6.03 | qfq | 13,766,282 | 85,420,811 | -1.60% |
| 2023-11-01 | 6.28 | 6.31 | 6.22 | 6.26 | 6.13 | qfq | 15,294,314 | 95,736,810 | 0.48% |
| 2023-10-31 | 6.20 | 6.28 | 6.20 | 6.23 | 6.10 | qfq | 13,001,665 | 81,033,755 | 0.16% |
| 2023-10-30 | 6.24 | 6.25 | 6.18 | 6.22 | 6.09 | qfq | 19,120,044 | 118,846,735 | -0.48% |
| 2023-10-27 | 6.09 | 6.28 | 6.09 | 6.25 | 6.12 | qfq | 27,472,800 | 170,911,268 | 1.96% |
| 2023-10-26 | 6.18 | 6.20 | 6.05 | 6.13 | 6.00 | qfq | 21,064,093 | 128,863,515 | 0.66% |
| 2023-10-25 | 5.97 | 6.13 | 5.97 | 6.09 | 5.96 | qfq | 17,858,095 | 108,664,096 | 2.18% |
| 2023-10-24 | 5.83 | 6.00 | 5.83 | 5.96 | 5.83 | qfq | 16,550,204 | 98,327,080 | 2.23% |
| 2023-10-23 | 6.02 | 6.05 | 5.81 | 5.83 | 5.71 | qfq | 18,970,575 | 112,002,526 | -4.11% |
| 2023-10-20 | 6.02 | 6.19 | 5.96 | 6.08 | 5.95 | qfq | 21,818,802 | 132,206,896 | 1.00% |
| 2023-10-19 | 6.02 | 6.11 | 5.98 | 6.02 | 5.89 | qfq | 13,457,800 | 81,446,109 | -0.99% |
| 2023-10-18 | 6.15 | 6.18 | 6.08 | 6.08 | 5.95 | qfq | 14,213,377 | 86,819,593 | -1.62% |
| 2023-10-17 | 6.25 | 6.26 | 6.12 | 6.18 | 6.05 | qfq | 16,195,700 | 99,967,711 | -1.12% |
| 2023-10-16 | 6.41 | 6.41 | 6.22 | 6.25 | 6.12 | qfq | 17,676,988 | 110,880,348 | -2.65% |
| 2023-10-13 | 6.60 | 6.60 | 6.40 | 6.42 | 6.28 | qfq | 17,380,592 | 112,351,204 | -2.58% |
| 2023-10-12 | 6.59 | 6.63 | 6.50 | 6.59 | 6.45 | qfq | 16,502,412 | 108,191,093 | 0.00% |
| 2023-10-11 | 6.69 | 6.71 | 6.56 | 6.59 | 6.45 | qfq | 15,979,100 | 105,506,294 | -1.64% |
| 2023-10-10 | 6.68 | 6.77 | 6.68 | 6.70 | 6.56 | qfq | 12,608,032 | 84,629,618 | -0.15% |
| 2023-10-09 | 6.80 | 6.82 | 6.70 | 6.71 | 6.57 | qfq | 13,530,386 | 91,043,132 | -0.15% |
| 2023-09-28 | 6.68 | 6.75 | 6.67 | 6.72 | 6.58 | qfq | 13,978,865 | 93,708,263 | 0.90% |
| 2023-09-27 | 6.68 | 6.75 | 6.66 | 6.66 | 6.52 | qfq | 14,021,269 | 93,871,851 | -0.30% |
| 2023-09-26 | 6.70 | 6.74 | 6.66 | 6.68 | 6.54 | qfq | 9,917,893 | 66,372,963 | -0.45% |
| 2023-09-25 | 6.79 | 6.79 | 6.67 | 6.71 | 6.57 | qfq | 14,134,724 | 94,927,741 | -0.59% |
| 2023-09-22 | 6.68 | 6.78 | 6.66 | 6.75 | 6.61 | qfq | 15,918,013 | 107,144,840 | 1.20% |
| 2023-09-21 | 6.82 | 6.84 | 6.67 | 6.67 | 6.53 | qfq | 18,427,634 | 123,992,844 | -2.20% |
| 2023-09-20 | 6.93 | 6.98 | 6.81 | 6.82 | 6.67 | qfq | 15,801,535 | 108,806,437 | -1.45% |
| 2023-09-19 | 7.02 | 7.04 | 6.91 | 6.92 | 6.77 | qfq | 25,611,600 | 178,534,665 | -2.40% |
| 2023-09-18 | 6.83 | 7.20 | 6.73 | 7.09 | 6.94 | qfq | 45,716,178 | 322,551,006 | 3.20% |
| 2023-09-15 | 6.91 | 6.96 | 6.85 | 6.87 | 6.72 | qfq | 14,277,800 | 98,558,398 | -0.58% |
| 2023-09-14 | 6.99 | 7.00 | 6.90 | 6.91 | 6.76 | qfq | 17,927,150 | 124,169,184 | -1.57% |
| 2023-09-13 | 7.03 | 7.12 | 6.98 | 7.02 | 6.87 | qfq | 19,453,493 | 136,974,064 | -0.28% |
| 2023-09-12 | 7.06 | 7.14 | 7.03 | 7.04 | 6.89 | qfq | 20,014,521 | 141,372,400 | -0.71% |
| 2023-09-11 | 6.94 | 7.18 | 6.89 | 7.09 | 6.94 | qfq | 29,333,306 | 206,812,374 | 2.01% |
| 2023-09-08 | 7.05 | 7.06 | 6.87 | 6.95 | 6.80 | qfq | 22,707,362 | 157,366,206 | -1.28% |
| 2023-09-07 | 7.05 | 7.11 | 7.00 | 7.04 | 6.89 | qfq | 21,336,964 | 150,469,589 | -0.14% |
| 2023-09-06 | 7.11 | 7.13 | 7.00 | 7.05 | 6.90 | qfq | 24,741,640 | 174,509,291 | -1.12% |
| 2023-09-05 | 7.25 | 7.25 | 7.11 | 7.13 | 6.98 | qfq | 29,099,298 | 207,787,813 | -1.93% |
| 2023-09-04 | 7.17 | 7.30 | 7.10 | 7.27 | 7.11 | qfq | 47,764,567 | 343,867,739 | 0.55% |
| 2023-09-01 | 7.08 | 7.40 | 7.08 | 7.23 | 7.07 | qfq | 64,592,608 | 470,087,978 | 2.84% |
| 2023-08-31 | 7.15 | 7.18 | 7.02 | 7.03 | 6.88 | qfq | 28,491,764 | 201,346,458 | -2.09% |
| 2023-08-30 | 7.23 | 7.30 | 7.15 | 7.18 | 7.03 | qfq | 40,880,203 | 295,010,905 | -1.64% |
| 2023-08-29 | 7.13 | 7.37 | 7.04 | 7.30 | 7.14 | qfq | 61,633,256 | 444,395,166 | 1.96% |
| 2023-08-28 | 7.10 | 7.25 | 6.95 | 7.16 | 7.01 | qfq | 62,934,689 | 449,441,369 | 4.37% |
| 2023-08-25 | 7.03 | 7.08 | 6.86 | 6.86 | 6.71 | qfq | 29,456,773 | 204,540,934 | -1.58% |
| 2023-08-24 | 6.85 | 6.99 | 6.83 | 6.97 | 6.82 | qfq | 30,529,369 | 211,489,576 | 1.31% |
| 2023-08-23 | 7.06 | 7.12 | 6.88 | 6.88 | 6.73 | qfq | 26,728,352 | 186,124,394 | -2.82% |
| 2023-08-22 | 7.13 | 7.17 | 6.81 | 7.08 | 6.93 | qfq | 42,694,963 | 299,030,718 | -0.70% |
| 2023-08-21 | 7.14 | 7.32 | 7.10 | 7.13 | 6.98 | qfq | 35,828,500 | 257,947,581 | -1.52% |
| 2023-08-18 | 7.16 | 7.45 | 7.02 | 7.24 | 7.08 | qfq | 56,942,855 | 410,545,497 | 0.70% |
| 2023-08-17 | 7.10 | 7.30 | 7.00 | 7.19 | 7.04 | qfq | 42,873,901 | 306,382,510 | 0.00% |
| 2023-08-16 | 7.06 | 7.48 | 6.88 | 7.19 | 7.04 | qfq | 55,022,575 | 395,482,863 | 0.84% |
| 2023-08-15 | 7.70 | 7.75 | 7.00 | 7.13 | 6.98 | qfq | 80,151,927 | 593,127,234 | -8.24% |
| 2023-08-14 | 7.68 | 7.82 | 7.53 | 7.77 | 7.60 | qfq | 52,721,987 | 404,682,639 | -0.64% |
| 2023-08-11 | 8.10 | 8.17 | 7.80 | 7.82 | 7.65 | qfq | 89,258,122 | 708,061,047 | -3.81% |
| 2023-08-10 | 7.75 | 8.29 | 7.65 | 8.13 | 7.96 | qfq | 136,342,804 | 1,099,080,227 | 4.36% |
| 2023-08-09 | 7.85 | 8.06 | 7.71 | 7.79 | 7.62 | qfq | 65,088,006 | 512,027,043 | -2.87% |
| 2023-08-08 | 7.79 | 8.22 | 7.55 | 8.02 | 7.85 | qfq | 112,992,695 | 891,151,053 | 3.08% |
| 2023-08-07 | 7.71 | 7.93 | 7.71 | 7.78 | 7.61 | qfq | 64,505,854 | 505,228,205 | 0.78% |
| 2023-08-04 | 7.85 | 7.88 | 7.67 | 7.72 | 7.55 | qfq | 75,667,778 | 586,024,655 | -2.03% |
| 2023-08-03 | 7.60 | 7.97 | 7.56 | 7.88 | 7.71 | qfq | 97,334,449 | 760,731,124 | 3.68% |
| 2023-08-02 | 7.70 | 7.78 | 7.57 | 7.60 | 7.44 | qfq | 65,917,700 | 502,990,163 | -2.44% |
| 2023-08-01 | 8.05 | 8.05 | 7.77 | 7.79 | 7.62 | qfq | 94,911,966 | 749,182,465 | -4.65% |
| 2023-07-31 | 7.67 | 8.28 | 7.67 | 8.17 | 7.99 | qfq | 144,863,133 | 1,164,953,463 | 7.22% |
| 2023-07-28 | 7.63 | 7.77 | 7.51 | 7.62 | 7.46 | qfq | 71,498,555 | 546,705,398 | -0.13% |
| 2023-07-27 | 7.70 | 7.91 | 7.61 | 7.63 | 7.47 | qfq | 85,134,736 | 658,985,725 | -3.42% |
| 2023-07-26 | 7.90 | 8.25 | 7.61 | 7.90 | 7.73 | qfq | 141,983,078 | 1,120,377,543 | -2.11% |
| 2023-07-25 | 7.96 | 8.39 | 7.80 | 8.07 | 7.90 | qfq | 152,963,874 | 1,227,415,711 | -0.49% |
| 2023-07-24 | 7.70 | 8.58 | 7.55 | 8.11 | 7.94 | qfq | 191,632,223 | 1,523,430,573 | 0.25% |
| 2023-07-21 | 7.26 | 8.09 | 7.20 | 8.09 | 7.92 | qfq | 195,720,119 | 1,544,505,482 | 10.07% |
| 2023-07-20 | 7.10 | 7.70 | 7.00 | 7.35 | 7.19 | qfq | 110,089,617 | 807,133,876 | 4.40% |
| 2023-07-19 | 6.87 | 7.10 | 6.82 | 7.04 | 6.89 | qfq | 46,828,811 | 328,286,802 | 1.15% |
| 2023-07-18 | 6.80 | 7.15 | 6.78 | 6.96 | 6.81 | qfq | 53,636,223 | 375,598,687 | 3.11% |