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
甘肃能源000791.SZ
最近收盘价7.412026-07-17
最近交易日2026-07-17
成交量（股）43,532,881
成交额（元）322,176,646
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.22 | 7.58 | 7.19 | 7.41 | 7.41 | qfq | 43,532,881 | 322,176,646 | 2.49% |
| 2026-07-16 | 7.29 | 7.42 | 7.18 | 7.23 | 7.23 | qfq | 19,930,440 | 144,301,640 | -1.63% |
| 2026-07-15 | 7.16 | 7.39 | 7.11 | 7.35 | 7.35 | qfq | 25,392,331 | 185,557,600 | 2.65% |
| 2026-07-14 | 7.05 | 7.18 | 7.04 | 7.16 | 7.16 | qfq | 20,076,611 | 142,950,558 | 0.85% |
| 2026-07-13 | 7.29 | 7.32 | 7.06 | 7.10 | 7.10 | qfq | 26,229,310 | 187,441,897 | -2.47% |
| 2026-07-10 | 7.29 | 7.47 | 7.22 | 7.28 | 7.28 | qfq | 30,427,004 | 223,535,057 | -1.62% |
| 2026-07-09 | 7.45 | 7.55 | 7.19 | 7.40 | 7.40 | qfq | 28,642,213 | 210,245,219 | -1.07% |
| 2026-07-08 | 7.53 | 7.65 | 7.45 | 7.48 | 7.48 | qfq | 18,061,261 | 135,754,233 | -1.84% |
| 2026-07-07 | 7.90 | 7.91 | 7.61 | 7.62 | 7.62 | qfq | 28,096,204 | 216,321,732 | -4.63% |
| 2026-07-06 | 7.76 | 8.06 | 7.56 | 7.99 | 7.99 | qfq | 48,407,608 | 379,251,010 | 3.10% |
| 2026-07-03 | 7.84 | 7.95 | 7.72 | 7.75 | 7.75 | qfq | 25,710,740 | 200,293,254 | -0.90% |
| 2026-07-02 | 7.89 | 8.13 | 7.78 | 7.82 | 7.82 | qfq | 39,000,810 | 308,718,051 | -2.25% |
| 2026-07-01 | 7.63 | 8.20 | 7.62 | 8.00 | 8.00 | qfq | 50,514,774 | 402,425,906 | 5.26% |
| 2026-06-30 | 7.72 | 7.74 | 7.54 | 7.60 | 7.60 | qfq | 31,237,501 | 237,482,652 | -2.69% |
| 2026-06-29 | 7.48 | 7.83 | 7.37 | 7.81 | 7.81 | qfq | 47,650,331 | 365,688,976 | 4.27% |
| 2026-06-26 | 7.75 | 7.98 | 7.48 | 7.49 | 7.49 | qfq | 50,642,950 | 391,307,029 | -3.35% |
| 2026-06-25 | 7.93 | 7.95 | 7.67 | 7.75 | 7.75 | qfq | 45,736,830 | 355,420,714 | -2.15% |
| 2026-06-24 | 8.16 | 8.24 | 7.88 | 7.92 | 7.92 | qfq | 52,810,170 | 423,408,762 | -2.82% |
| 2026-06-23 | 8.38 | 8.49 | 8.12 | 8.15 | 8.15 | qfq | 49,333,398 | 408,935,319 | -3.32% |
| 2026-06-22 | 8.47 | 8.55 | 8.25 | 8.43 | 8.43 | qfq | 56,408,986 | 474,008,227 | -1.86% |
| 2026-06-18 | 9.00 | 9.15 | 8.55 | 8.59 | 8.59 | qfq | 89,745,638 | 793,802,463 | -6.83% |
| 2026-06-17 | 9.39 | 9.78 | 9.12 | 9.22 | 9.22 | qfq | 105,775,335 | 994,769,720 | -0.65% |
| 2026-06-16 | 8.83 | 9.28 | 8.76 | 9.28 | 9.28 | qfq | 46,417,708 | 424,342,357 | 9.95% |
| 2026-06-15 | 8.33 | 8.47 | 8.28 | 8.44 | 8.44 | qfq | 36,271,952 | 305,042,646 | 1.44% |
| 2026-06-12 | 8.30 | 8.48 | 8.25 | 8.32 | 8.32 | qfq | 38,279,634 | 320,018,557 | 0.97% |
| 2026-06-11 | 8.21 | 8.41 | 8.19 | 8.24 | 8.24 | qfq | 31,663,558 | 261,952,635 | -0.12% |
| 2026-06-10 | 8.78 | 8.78 | 8.18 | 8.25 | 8.25 | qfq | 56,886,885 | 478,800,506 | -7.30% |
| 2026-06-09 | 8.80 | 8.94 | 8.40 | 8.90 | 8.90 | qfq | 55,650,491 | 482,857,062 | 2.18% |
| 2026-06-08 | 8.83 | 9.26 | 8.70 | 8.71 | 8.71 | qfq | 61,255,601 | 545,526,633 | -5.33% |
| 2026-06-05 | 9.79 | 10.07 | 9.17 | 9.20 | 9.20 | qfq | 78,962,156 | 751,150,841 | -5.93% |
| 2026-06-04 | 10.17 | 10.36 | 9.77 | 9.78 | 9.78 | qfq | 101,100,506 | 1,017,674,508 | -6.41% |
| 2026-06-03 | 9.74 | 10.91 | 9.70 | 10.45 | 10.45 | qfq | 144,379,048 | 1,458,809,237 | 3.67% |
| 2026-06-02 | 9.55 | 10.10 | 9.26 | 10.08 | 10.08 | qfq | 117,091,605 | 1,142,922,877 | 4.67% |
| 2026-06-01 | 9.88 | 9.94 | 9.18 | 9.63 | 9.63 | qfq | 109,032,002 | 1,042,525,168 | -2.13% |
| 2026-05-29 | 9.67 | 10.16 | 9.45 | 9.84 | 9.84 | qfq | 170,851,788 | 1,671,991,845 | 1.65% |
| 2026-05-28 | 9.00 | 9.68 | 9.00 | 9.68 | 9.68 | qfq | 155,169,692 | 1,486,354,160 | 10.00% |
| 2026-05-27 | 8.76 | 9.03 | 8.65 | 8.80 | 8.80 | qfq | 64,726,937 | 573,951,243 | -0.11% |
| 2026-05-26 | 8.89 | 8.93 | 8.55 | 8.81 | 8.81 | qfq | 59,019,145 | 516,602,718 | -2.22% |
| 2026-05-25 | 8.76 | 9.07 | 8.76 | 9.01 | 9.01 | qfq | 54,784,039 | 491,420,819 | 2.62% |
| 2026-05-22 | 8.77 | 8.93 | 8.56 | 8.78 | 8.78 | qfq | 52,217,548 | 456,913,880 | -2.23% |
| 2026-05-21 | 8.93 | 9.30 | 8.91 | 8.98 | 8.75 | qfq | 64,587,018 | 588,382,904 | 0.22% |
| 2026-05-20 | 9.55 | 9.58 | 8.92 | 8.96 | 8.73 | qfq | 87,452,039 | 799,274,191 | -7.72% |
| 2026-05-19 | 9.39 | 9.78 | 9.12 | 9.71 | 9.46 | qfq | 80,816,081 | 771,606,447 | 2.86% |
| 2026-05-18 | 9.36 | 9.71 | 9.36 | 9.44 | 9.20 | qfq | 75,882,745 | 722,919,061 | 1.61% |
| 2026-05-15 | 9.60 | 9.70 | 9.11 | 9.29 | 9.05 | qfq | 98,096,271 | 912,862,387 | -3.33% |
| 2026-05-14 | 10.08 | 10.61 | 9.60 | 9.61 | 9.36 | qfq | 140,706,219 | 1,411,092,208 | -5.60% |
| 2026-05-13 | 9.76 | 10.52 | 9.75 | 10.18 | 9.92 | qfq | 163,028,448 | 1,654,688,881 | 4.30% |
| 2026-05-12 | 10.14 | 10.40 | 9.61 | 9.76 | 9.51 | qfq | 204,121,581 | 2,037,555,249 | -3.56% |
| 2026-05-11 | 9.44 | 10.12 | 9.35 | 10.12 | 9.86 | qfq | 159,272,276 | 1,577,540,093 | 10.00% |
| 2026-05-08 | 8.65 | 9.57 | 8.63 | 9.20 | 8.96 | qfq | 148,649,800 | 1,386,687,938 | 5.75% |
| 2026-05-07 | 8.50 | 8.90 | 8.46 | 8.70 | 8.48 | qfq | 70,886,205 | 615,230,060 | 2.59% |
| 2026-05-06 | 8.28 | 8.60 | 8.28 | 8.48 | 8.26 | qfq | 79,090,923 | 668,643,464 | 5.21% |
| 2026-04-30 | 8.32 | 8.34 | 8.02 | 8.06 | 7.85 | qfq | 61,837,733 | 502,297,000 | -3.59% |
| 2026-04-29 | 8.20 | 8.48 | 8.15 | 8.36 | 8.15 | qfq | 56,490,213 | 473,446,888 | 1.58% |
| 2026-04-28 | 8.20 | 8.36 | 8.10 | 8.23 | 8.02 | qfq | 52,046,033 | 425,716,861 | -0.48% |
| 2026-04-27 | 8.20 | 8.47 | 8.16 | 8.27 | 8.06 | qfq | 55,499,890 | 463,188,795 | 0.49% |
| 2026-04-24 | 8.29 | 8.52 | 8.23 | 8.23 | 8.02 | qfq | 56,525,260 | 471,462,446 | -3.52% |
| 2026-04-23 | 8.25 | 8.64 | 8.09 | 8.53 | 8.31 | qfq | 91,274,432 | 762,087,380 | 3.52% |
| 2026-04-22 | 8.20 | 8.39 | 8.14 | 8.24 | 8.03 | qfq | 54,423,304 | 449,150,249 | -1.55% |
| 2026-04-21 | 8.29 | 8.78 | 8.00 | 8.37 | 8.16 | qfq | 89,190,226 | 738,944,467 | 1.82% |
| 2026-04-20 | 8.31 | 8.43 | 8.16 | 8.22 | 8.01 | qfq | 68,997,025 | 570,854,311 | -0.60% |
| 2026-04-17 | 8.08 | 8.35 | 8.04 | 8.27 | 8.06 | qfq | 69,871,566 | 576,268,695 | 1.72% |
| 2026-04-16 | 8.00 | 8.29 | 7.88 | 8.13 | 7.92 | qfq | 68,788,743 | 559,494,753 | 1.37% |
| 2026-04-15 | 8.06 | 8.13 | 7.82 | 8.02 | 7.81 | qfq | 87,498,438 | 699,647,253 | -1.60% |
| 2026-04-14 | 8.06 | 8.34 | 7.84 | 8.15 | 7.94 | qfq | 151,107,829 | 1,223,024,613 | 1.88% |
| 2026-04-13 | 7.97 | 8.00 | 7.97 | 8.00 | 7.80 | qfq | 39,738,096 | 317,743,326 | 10.04% |
| 2026-04-10 | 7.23 | 7.34 | 7.21 | 7.27 | 7.08 | qfq | 29,569,160 | 215,311,212 | 0.83% |
| 2026-04-09 | 7.29 | 7.29 | 7.17 | 7.21 | 7.03 | qfq | 35,160,903 | 253,773,398 | -2.04% |
| 2026-04-08 | 7.25 | 7.38 | 7.21 | 7.36 | 7.17 | qfq | 49,785,494 | 363,597,642 | 2.79% |
| 2026-04-07 | 7.26 | 7.29 | 7.11 | 7.16 | 6.98 | qfq | 33,821,938 | 242,775,343 | -0.28% |
| 2026-04-03 | 7.29 | 7.50 | 7.16 | 7.18 | 7.00 | qfq | 53,760,670 | 392,605,112 | -1.24% |
| 2026-04-02 | 7.47 | 7.54 | 7.20 | 7.27 | 7.08 | qfq | 56,396,157 | 413,891,149 | -2.68% |
| 2026-04-01 | 7.78 | 7.84 | 7.40 | 7.47 | 7.28 | qfq | 75,074,308 | 564,542,395 | -2.48% |
| 2026-03-31 | 7.82 | 7.96 | 7.60 | 7.66 | 7.46 | qfq | 76,411,570 | 592,737,547 | -3.77% |
| 2026-03-30 | 8.51 | 8.69 | 7.76 | 7.96 | 7.76 | qfq | 107,588,469 | 861,857,953 | -7.55% |
| 2026-03-27 | 8.83 | 8.95 | 8.48 | 8.61 | 8.39 | qfq | 107,647,506 | 929,771,057 | -3.91% |
| 2026-03-26 | 9.25 | 9.33 | 8.73 | 8.96 | 8.73 | qfq | 178,237,155 | 1,593,528,665 | -3.14% |
| 2026-03-25 | 8.47 | 9.25 | 8.39 | 9.25 | 9.01 | qfq | 162,249,580 | 1,459,718,744 | 9.99% |
| 2026-03-24 | 8.08 | 8.42 | 8.00 | 8.41 | 8.19 | qfq | 91,991,597 | 756,532,879 | 3.57% |
| 2026-03-23 | 8.35 | 8.58 | 8.03 | 8.12 | 7.91 | qfq | 118,472,006 | 979,113,347 | -4.47% |
| 2026-03-20 | 8.25 | 9.03 | 8.19 | 8.50 | 8.28 | qfq | 143,771,372 | 1,248,769,440 | 3.53% |
| 2026-03-19 | 8.05 | 8.28 | 7.98 | 8.21 | 8.00 | qfq | 51,540,034 | 422,916,129 | 1.36% |
| 2026-03-18 | 8.05 | 8.25 | 8.03 | 8.10 | 7.89 | qfq | 40,895,672 | 332,197,516 | 1.50% |
| 2026-03-17 | 8.07 | 8.20 | 7.96 | 7.98 | 7.78 | qfq | 46,449,781 | 374,983,374 | -1.12% |
| 2026-03-16 | 8.31 | 8.41 | 8.02 | 8.07 | 7.86 | qfq | 73,787,199 | 600,591,919 | -3.35% |
| 2026-03-13 | 8.77 | 8.80 | 8.32 | 8.35 | 8.14 | qfq | 108,753,238 | 923,685,537 | -6.07% |
| 2026-03-12 | 8.48 | 9.08 | 8.31 | 8.89 | 8.66 | qfq | 133,676,556 | 1,159,010,036 | 4.96% |
| 2026-03-11 | 8.35 | 8.51 | 8.12 | 8.47 | 8.25 | qfq | 74,223,754 | 621,974,447 | 2.17% |
| 2026-03-10 | 8.37 | 8.51 | 8.23 | 8.29 | 8.08 | qfq | 69,576,722 | 580,149,116 | -1.89% |
| 2026-03-09 | 8.62 | 8.80 | 8.38 | 8.45 | 8.23 | qfq | 97,461,215 | 831,002,380 | -0.59% |
| 2026-03-06 | 8.08 | 8.55 | 8.00 | 8.50 | 8.28 | qfq | 82,644,528 | 694,760,176 | 4.68% |
| 2026-03-05 | 8.20 | 8.32 | 8.07 | 8.12 | 7.91 | qfq | 57,476,949 | 468,623,477 | 1.50% |
| 2026-03-04 | 7.84 | 8.17 | 7.82 | 8.00 | 7.80 | qfq | 67,400,546 | 540,638,012 | 0.50% |
| 2026-03-03 | 8.10 | 8.29 | 7.91 | 7.96 | 7.76 | qfq | 105,661,300 | 853,742,932 | -3.05% |
| 2026-03-02 | 7.66 | 8.34 | 7.61 | 8.21 | 8.00 | qfq | 160,586,058 | 1,289,493,594 | 6.49% |
| 2026-02-27 | 7.20 | 7.87 | 7.15 | 7.71 | 7.51 | qfq | 152,772,211 | 1,170,650,375 | 7.83% |
| 2026-02-26 | 6.90 | 7.27 | 6.87 | 7.15 | 6.97 | qfq | 51,589,999 | 365,928,887 | 3.92% |
| 2026-02-25 | 6.81 | 6.99 | 6.81 | 6.88 | 6.70 | qfq | 37,293,526 | 258,122,450 | 1.18% |
| 2026-02-24 | 6.58 | 6.83 | 6.56 | 6.80 | 6.63 | qfq | 42,244,069 | 284,364,612 | 4.45% |
| 2026-02-13 | 6.74 | 6.77 | 6.51 | 6.51 | 6.34 | qfq | 35,376,896 | 233,570,766 | -3.84% |
| 2026-02-12 | 6.70 | 6.91 | 6.68 | 6.77 | 6.60 | qfq | 39,492,806 | 268,136,560 | 2.11% |
| 2026-02-11 | 6.56 | 6.67 | 6.55 | 6.63 | 6.46 | qfq | 18,010,160 | 119,226,078 | 1.07% |
| 2026-02-10 | 6.66 | 6.67 | 6.56 | 6.56 | 6.39 | qfq | 21,164,280 | 139,422,937 | -1.50% |
| 2026-02-09 | 6.72 | 6.74 | 6.63 | 6.66 | 6.49 | qfq | 20,381,987 | 135,890,112 | 0.00% |
| 2026-02-06 | 6.61 | 6.75 | 6.58 | 6.66 | 6.49 | qfq | 19,885,548 | 133,135,441 | 0.30% |
| 2026-02-05 | 6.78 | 6.80 | 6.59 | 6.64 | 6.47 | qfq | 25,141,637 | 167,728,781 | -2.21% |
| 2026-02-04 | 6.70 | 6.84 | 6.68 | 6.79 | 6.62 | qfq | 25,215,460 | 170,650,766 | 1.34% |
| 2026-02-03 | 6.81 | 6.86 | 6.64 | 6.70 | 6.53 | qfq | 31,673,691 | 212,462,663 | -0.74% |
| 2026-02-02 | 7.00 | 7.03 | 6.75 | 6.75 | 6.58 | qfq | 24,452,100 | 168,117,767 | -1.89% |
| 2026-01-30 | 6.85 | 6.92 | 6.75 | 6.88 | 6.70 | qfq | 18,806,652 | 128,792,192 | 0.58% |
| 2026-01-29 | 6.83 | 6.88 | 6.79 | 6.84 | 6.66 | qfq | 16,667,013 | 113,894,387 | -0.29% |
| 2026-01-28 | 6.80 | 6.88 | 6.72 | 6.86 | 6.68 | qfq | 18,766,680 | 127,932,743 | 1.03% |
| 2026-01-27 | 6.90 | 6.90 | 6.70 | 6.79 | 6.62 | qfq | 22,544,684 | 152,841,128 | -1.88% |
| 2026-01-26 | 6.93 | 6.97 | 6.87 | 6.92 | 6.74 | qfq | 23,572,622 | 163,294,729 | 0.00% |
| 2026-01-23 | 6.93 | 6.96 | 6.88 | 6.92 | 6.74 | qfq | 21,884,713 | 151,600,417 | 0.00% |
| 2026-01-22 | 6.95 | 6.97 | 6.87 | 6.92 | 6.74 | qfq | 19,129,483 | 132,258,191 | -0.29% |
| 2026-01-21 | 6.99 | 7.02 | 6.88 | 6.94 | 6.76 | qfq | 25,334,311 | 175,474,492 | -0.86% |
| 2026-01-20 | 6.90 | 7.00 | 6.86 | 7.00 | 6.82 | qfq | 30,861,789 | 214,043,893 | 1.60% |
| 2026-01-19 | 6.74 | 6.91 | 6.71 | 6.89 | 6.71 | qfq | 26,163,188 | 179,347,013 | 2.38% |
| 2026-01-16 | 6.80 | 6.90 | 6.71 | 6.73 | 6.56 | qfq | 30,282,096 | 206,265,709 | 0.00% |
| 2026-01-15 | 6.64 | 6.75 | 6.61 | 6.73 | 6.56 | qfq | 21,044,977 | 140,768,408 | 1.36% |
| 2026-01-14 | 6.64 | 6.74 | 6.59 | 6.64 | 6.47 | qfq | 26,128,057 | 174,364,135 | 0.15% |
| 2026-01-13 | 6.58 | 6.71 | 6.53 | 6.63 | 6.46 | qfq | 33,907,254 | 224,674,696 | 0.76% |
| 2026-01-12 | 6.54 | 6.58 | 6.49 | 6.58 | 6.41 | qfq | 22,323,105 | 145,879,301 | 0.61% |
| 2026-01-09 | 6.50 | 6.54 | 6.47 | 6.54 | 6.37 | qfq | 20,053,715 | 130,601,280 | 0.62% |
| 2026-01-08 | 6.54 | 6.60 | 6.49 | 6.50 | 6.33 | qfq | 19,794,767 | 129,395,230 | -0.76% |
| 2026-01-07 | 6.58 | 6.66 | 6.55 | 6.55 | 6.38 | qfq | 14,980,300 | 98,675,906 | -0.46% |
| 2026-01-06 | 6.50 | 6.59 | 6.50 | 6.58 | 6.41 | qfq | 14,246,885 | 93,416,798 | 1.39% |
| 2026-01-05 | 6.46 | 6.51 | 6.44 | 6.49 | 6.32 | qfq | 15,841,269 | 102,615,417 | 0.62% |
| 2025-12-31 | 6.50 | 6.51 | 6.44 | 6.45 | 6.28 | qfq | 14,007,959 | 90,530,273 | -0.77% |
| 2025-12-30 | 6.52 | 6.54 | 6.45 | 6.50 | 6.33 | qfq | 14,473,819 | 94,021,246 | -0.61% |
| 2025-12-29 | 6.72 | 6.72 | 6.53 | 6.54 | 6.37 | qfq | 17,724,260 | 117,061,114 | -2.10% |
| 2025-12-26 | 6.69 | 6.73 | 6.66 | 6.68 | 6.51 | qfq | 10,921,020 | 73,076,524 | -0.30% |
| 2025-12-25 | 6.67 | 6.73 | 6.64 | 6.70 | 6.53 | qfq | 10,798,077 | 72,252,252 | 0.60% |
| 2025-12-24 | 6.64 | 6.70 | 6.61 | 6.66 | 6.49 | qfq | 10,109,961 | 67,301,614 | 0.00% |
| 2025-12-23 | 6.63 | 6.74 | 6.63 | 6.66 | 6.49 | qfq | 16,607,200 | 111,127,652 | 0.60% |
| 2025-12-22 | 6.59 | 6.67 | 6.58 | 6.62 | 6.45 | qfq | 9,461,140 | 62,745,507 | 0.30% |
| 2025-12-19 | 6.55 | 6.63 | 6.52 | 6.60 | 6.43 | qfq | 9,466,580 | 62,326,637 | 0.61% |
| 2025-12-18 | 6.54 | 6.57 | 6.48 | 6.56 | 6.39 | qfq | 8,737,000 | 57,085,731 | 0.15% |
| 2025-12-17 | 6.54 | 6.57 | 6.47 | 6.55 | 6.38 | qfq | 13,676,843 | 88,950,680 | 0.46% |
| 2025-12-16 | 6.70 | 6.70 | 6.51 | 6.52 | 6.35 | qfq | 14,590,700 | 95,706,871 | -2.40% |
| 2025-12-15 | 6.67 | 6.74 | 6.64 | 6.68 | 6.51 | qfq | 13,661,320 | 91,499,327 | 0.15% |
| 2025-12-12 | 6.56 | 6.68 | 6.55 | 6.67 | 6.50 | qfq | 21,218,856 | 140,961,827 | 1.83% |
| 2025-12-11 | 6.58 | 6.65 | 6.54 | 6.55 | 6.38 | qfq | 11,821,400 | 77,927,587 | -0.30% |
| 2025-12-10 | 6.56 | 6.60 | 6.53 | 6.57 | 6.40 | qfq | 11,107,009 | 72,901,040 | 0.00% |
| 2025-12-09 | 6.58 | 6.66 | 6.57 | 6.57 | 6.40 | qfq | 10,321,343 | 68,213,924 | -0.30% |
| 2025-12-08 | 6.68 | 6.70 | 6.56 | 6.59 | 6.42 | qfq | 19,053,800 | 125,869,268 | -1.20% |
| 2025-12-05 | 6.67 | 6.71 | 6.64 | 6.67 | 6.50 | qfq | 10,717,280 | 71,483,204 | -0.30% |
| 2025-12-04 | 6.72 | 6.74 | 6.66 | 6.69 | 6.52 | qfq | 9,769,360 | 65,320,407 | -0.15% |
| 2025-12-03 | 6.65 | 6.74 | 6.60 | 6.70 | 6.53 | qfq | 14,579,842 | 97,683,875 | 1.21% |
| 2025-12-02 | 6.66 | 6.67 | 6.59 | 6.62 | 6.45 | qfq | 13,186,286 | 87,319,758 | -0.75% |
| 2025-12-01 | 6.60 | 6.73 | 6.57 | 6.67 | 6.50 | qfq | 26,342,829 | 176,083,967 | 1.99% |
| 2025-11-28 | 6.54 | 6.57 | 6.47 | 6.54 | 6.37 | qfq | 13,734,924 | 89,528,698 | 0.00% |
| 2025-11-27 | 6.50 | 6.58 | 6.49 | 6.54 | 6.37 | qfq | 12,001,561 | 78,494,609 | 0.31% |
| 2025-11-26 | 6.53 | 6.54 | 6.49 | 6.52 | 6.35 | qfq | 11,212,426 | 73,051,553 | 0.15% |
| 2025-11-25 | 6.52 | 6.56 | 6.51 | 6.51 | 6.34 | qfq | 17,037,882 | 111,262,626 | -0.15% |
| 2025-11-24 | 6.56 | 6.60 | 6.49 | 6.52 | 6.35 | qfq | 16,614,392 | 108,475,523 | 0.31% |
| 2025-11-21 | 6.66 | 6.69 | 6.50 | 6.50 | 6.33 | qfq | 18,773,440 | 123,637,170 | -2.69% |
| 2025-11-20 | 6.75 | 6.78 | 6.68 | 6.68 | 6.51 | qfq | 12,821,486 | 86,196,030 | -1.18% |
| 2025-11-19 | 6.72 | 6.80 | 6.70 | 6.76 | 6.59 | qfq | 15,639,311 | 105,397,794 | 0.30% |
| 2025-11-18 | 6.91 | 6.92 | 6.71 | 6.74 | 6.57 | qfq | 21,107,360 | 143,171,459 | -2.03% |
| 2025-11-17 | 6.99 | 7.06 | 6.85 | 6.88 | 6.70 | qfq | 25,358,784 | 175,161,799 | -2.55% |
| 2025-11-14 | 7.14 | 7.19 | 7.06 | 7.06 | 6.88 | qfq | 19,348,071 | 137,562,542 | -1.26% |
| 2025-11-13 | 7.18 | 7.20 | 7.11 | 7.15 | 6.97 | qfq | 17,709,250 | 126,578,554 | -0.42% |
| 2025-11-12 | 7.24 | 7.26 | 7.16 | 7.18 | 7.00 | qfq | 17,660,112 | 127,108,713 | -0.83% |
| 2025-11-11 | 7.21 | 7.28 | 7.14 | 7.24 | 7.05 | qfq | 23,067,971 | 166,435,217 | 0.28% |
| 2025-11-10 | 7.25 | 7.27 | 7.15 | 7.22 | 7.04 | qfq | 19,893,936 | 143,272,799 | 0.00% |
| 2025-11-07 | 7.15 | 7.30 | 7.13 | 7.22 | 7.04 | qfq | 27,575,730 | 199,325,422 | 0.98% |
| 2025-11-06 | 7.10 | 7.19 | 7.08 | 7.15 | 6.97 | qfq | 22,472,097 | 160,547,922 | 0.70% |
| 2025-11-05 | 6.93 | 7.13 | 6.89 | 7.10 | 6.92 | qfq | 28,800,095 | 202,542,819 | 1.87% |
| 2025-11-04 | 7.04 | 7.08 | 6.94 | 6.97 | 6.79 | qfq | 21,981,151 | 154,205,147 | -1.13% |
| 2025-11-03 | 7.01 | 7.06 | 6.93 | 7.05 | 6.87 | qfq | 24,927,635 | 174,814,394 | 1.15% |
| 2025-10-31 | 7.13 | 7.18 | 6.92 | 6.97 | 6.79 | qfq | 33,406,251 | 233,531,639 | -2.65% |
| 2025-10-30 | 7.18 | 7.24 | 7.13 | 7.16 | 6.98 | qfq | 22,563,874 | 162,263,546 | -0.14% |
| 2025-10-29 | 7.07 | 7.18 | 7.00 | 7.17 | 6.99 | qfq | 21,804,407 | 154,816,854 | 1.85% |
| 2025-10-28 | 7.09 | 7.14 | 7.02 | 7.04 | 6.86 | qfq | 18,277,565 | 129,349,576 | -0.42% |
| 2025-10-27 | 7.05 | 7.13 | 6.98 | 7.07 | 6.89 | qfq | 19,591,600 | 138,556,633 | 0.57% |
| 2025-10-24 | 7.14 | 7.16 | 6.98 | 7.03 | 6.85 | qfq | 23,788,200 | 167,255,756 | -1.82% |
| 2025-10-23 | 7.06 | 7.18 | 7.06 | 7.16 | 6.98 | qfq | 21,223,045 | 151,270,780 | 0.99% |
| 2025-10-22 | 7.10 | 7.19 | 7.08 | 7.09 | 6.91 | qfq | 21,795,537 | 155,305,471 | -0.56% |
| 2025-10-21 | 7.02 | 7.15 | 7.01 | 7.13 | 6.95 | qfq | 25,959,738 | 184,589,598 | 1.57% |
| 2025-10-20 | 6.98 | 7.10 | 6.96 | 7.02 | 6.84 | qfq | 24,771,392 | 173,863,859 | 0.72% |
| 2025-10-17 | 7.06 | 7.06 | 6.95 | 6.97 | 6.79 | qfq | 26,065,581 | 182,203,929 | -0.57% |
| 2025-10-16 | 7.05 | 7.07 | 7.00 | 7.01 | 6.83 | qfq | 27,629,427 | 194,309,187 | -0.57% |
| 2025-10-15 | 6.90 | 7.09 | 6.87 | 7.05 | 6.87 | qfq | 43,899,330 | 307,320,590 | 2.03% |
| 2025-10-14 | 6.95 | 7.03 | 6.83 | 6.91 | 6.73 | qfq | 57,845,747 | 401,486,390 | 3.44% |
| 2025-10-13 | 6.61 | 6.70 | 6.54 | 6.68 | 6.51 | qfq | 23,614,712 | 156,421,931 | -0.89% |
| 2025-10-10 | 6.63 | 6.75 | 6.57 | 6.74 | 6.57 | qfq | 26,164,710 | 175,468,512 | 1.35% |
| 2025-10-09 | 6.44 | 6.66 | 6.43 | 6.65 | 6.48 | qfq | 29,788,263 | 196,644,172 | 3.26% |
| 2025-09-30 | 6.48 | 6.50 | 6.42 | 6.44 | 6.28 | qfq | 11,529,800 | 74,300,182 | -0.62% |
| 2025-09-29 | 6.50 | 6.53 | 6.42 | 6.48 | 6.31 | qfq | 17,492,416 | 112,997,746 | -0.46% |
| 2025-09-26 | 6.38 | 6.63 | 6.37 | 6.51 | 6.34 | qfq | 23,101,358 | 150,522,031 | 1.56% |
| 2025-09-25 | 6.46 | 6.46 | 6.36 | 6.41 | 6.25 | qfq | 13,928,060 | 89,133,607 | -0.62% |
| 2025-09-24 | 6.48 | 6.52 | 6.41 | 6.45 | 6.28 | qfq | 14,496,713 | 93,472,793 | -0.62% |
| 2025-09-23 | 6.39 | 6.52 | 6.33 | 6.49 | 6.32 | qfq | 23,580,392 | 151,402,186 | 1.72% |
| 2025-09-22 | 6.38 | 6.41 | 6.33 | 6.38 | 6.22 | qfq | 13,820,197 | 87,997,571 | 0.16% |
| 2025-09-19 | 6.38 | 6.42 | 6.30 | 6.37 | 6.21 | qfq | 14,195,197 | 90,568,037 | -0.16% |
| 2025-09-18 | 6.60 | 6.61 | 6.35 | 6.38 | 6.22 | qfq | 24,916,123 | 161,086,380 | -3.19% |
| 2025-09-17 | 6.61 | 6.63 | 6.54 | 6.59 | 6.42 | qfq | 13,612,943 | 89,641,435 | -0.30% |
| 2025-09-16 | 6.69 | 6.71 | 6.56 | 6.61 | 6.44 | qfq | 17,781,218 | 117,492,961 | -1.34% |
| 2025-09-15 | 6.84 | 6.84 | 6.69 | 6.70 | 6.53 | qfq | 14,277,729 | 96,062,797 | -1.33% |
| 2025-09-12 | 6.76 | 6.86 | 6.74 | 6.79 | 6.62 | qfq | 20,247,024 | 137,523,432 | 0.74% |
| 2025-09-11 | 6.70 | 6.74 | 6.66 | 6.74 | 6.57 | qfq | 17,106,174 | 114,751,164 | 0.60% |
| 2025-09-10 | 6.72 | 6.75 | 6.63 | 6.70 | 6.53 | qfq | 14,101,440 | 94,069,703 | -0.30% |
| 2025-09-09 | 6.76 | 6.77 | 6.69 | 6.72 | 6.55 | qfq | 20,605,869 | 138,687,939 | -0.30% |
| 2025-09-08 | 6.60 | 6.83 | 6.60 | 6.74 | 6.57 | qfq | 31,524,400 | 212,178,773 | 2.90% |
| 2025-09-05 | 6.46 | 6.55 | 6.41 | 6.55 | 6.38 | qfq | 21,455,741 | 139,467,786 | 1.24% |
| 2025-09-04 | 6.40 | 6.49 | 6.38 | 6.47 | 6.30 | qfq | 17,578,389 | 113,307,977 | 1.09% |
| 2025-09-03 | 6.54 | 6.57 | 6.38 | 6.40 | 6.24 | qfq | 18,496,584 | 119,106,127 | -1.99% |
| 2025-09-02 | 6.52 | 6.57 | 6.48 | 6.53 | 6.36 | qfq | 20,100,974 | 131,146,249 | 0.15% |
| 2025-09-01 | 6.44 | 6.53 | 6.38 | 6.52 | 6.35 | qfq | 21,000,469 | 136,149,597 | 1.56% |
| 2025-08-29 | 6.44 | 6.54 | 6.41 | 6.42 | 6.26 | qfq | 19,034,836 | 123,169,741 | -0.31% |
| 2025-08-28 | 6.49 | 6.53 | 6.30 | 6.44 | 6.28 | qfq | 28,408,038 | 182,191,559 | -0.92% |
| 2025-08-27 | 6.59 | 6.69 | 6.49 | 6.50 | 6.33 | qfq | 25,908,462 | 171,164,620 | -1.37% |
| 2025-08-26 | 6.62 | 6.67 | 6.56 | 6.59 | 6.42 | qfq | 21,322,549 | 140,550,919 | -0.45% |
| 2025-08-25 | 6.60 | 6.69 | 6.58 | 6.62 | 6.45 | qfq | 27,691,920 | 183,895,069 | 0.91% |
| 2025-08-22 | 6.55 | 6.57 | 6.51 | 6.56 | 6.39 | qfq | 21,259,370 | 139,071,038 | 0.15% |
| 2025-08-21 | 6.49 | 6.57 | 6.49 | 6.55 | 6.38 | qfq | 23,403,055 | 153,001,519 | 0.92% |
| 2025-08-20 | 6.43 | 6.49 | 6.41 | 6.49 | 6.32 | qfq | 19,793,302 | 127,748,373 | 0.93% |
| 2025-08-19 | 6.46 | 6.49 | 6.42 | 6.43 | 6.27 | qfq | 20,664,250 | 133,340,895 | -0.46% |
| 2025-08-18 | 6.46 | 6.53 | 6.43 | 6.46 | 6.29 | qfq | 32,255,800 | 208,680,208 | 0.16% |
| 2025-08-15 | 6.57 | 6.58 | 6.44 | 6.45 | 6.28 | qfq | 41,702,120 | 270,130,931 | -1.83% |
| 2025-08-14 | 6.69 | 6.70 | 6.56 | 6.57 | 6.40 | qfq | 17,874,170 | 118,362,956 | -2.09% |
| 2025-08-13 | 6.71 | 6.73 | 6.66 | 6.71 | 6.54 | qfq | 13,074,170 | 87,567,580 | 0.30% |
| 2025-08-12 | 6.73 | 6.73 | 6.66 | 6.69 | 6.52 | qfq | 10,575,520 | 70,696,193 | -0.45% |
| 2025-08-11 | 6.75 | 6.77 | 6.67 | 6.72 | 6.55 | qfq | 16,665,240 | 111,659,201 | -0.15% |
| 2025-08-08 | 6.60 | 6.74 | 6.59 | 6.73 | 6.56 | qfq | 21,387,320 | 143,233,089 | 1.66% |
| 2025-08-07 | 6.65 | 6.67 | 6.58 | 6.62 | 6.45 | qfq | 11,625,819 | 76,916,680 | -0.60% |
| 2025-08-06 | 6.64 | 6.69 | 6.61 | 6.66 | 6.49 | qfq | 10,936,160 | 72,697,597 | 0.30% |
| 2025-08-05 | 6.64 | 6.66 | 6.59 | 6.64 | 6.47 | qfq | 13,685,822 | 90,654,812 | -0.30% |
| 2025-08-04 | 6.55 | 6.68 | 6.55 | 6.66 | 6.49 | qfq | 13,104,974 | 86,965,490 | 0.91% |
| 2025-08-01 | 6.57 | 6.63 | 6.55 | 6.60 | 6.43 | qfq | 11,890,803 | 78,385,728 | 0.76% |
| 2025-07-31 | 6.69 | 6.69 | 6.53 | 6.55 | 6.38 | qfq | 20,838,298 | 136,855,217 | -2.24% |
| 2025-07-30 | 6.67 | 6.73 | 6.64 | 6.70 | 6.53 | qfq | 17,255,175 | 115,577,287 | 0.30% |
| 2025-07-29 | 6.66 | 6.71 | 6.61 | 6.68 | 6.51 | qfq | 15,921,378 | 105,883,477 | 0.00% |
| 2025-07-28 | 6.81 | 6.82 | 6.66 | 6.68 | 6.51 | qfq | 24,885,636 | 166,752,430 | -1.91% |
| 2025-07-25 | 6.91 | 7.00 | 6.80 | 6.81 | 6.64 | qfq | 29,716,842 | 205,440,557 | -0.73% |
| 2025-07-24 | 6.87 | 6.89 | 6.76 | 6.86 | 6.68 | qfq | 27,130,249 | 184,569,855 | -0.15% |
| 2025-07-23 | 7.00 | 7.02 | 6.87 | 6.87 | 6.69 | qfq | 23,483,353 | 162,950,421 | -1.86% |
| 2025-07-22 | 6.95 | 7.01 | 6.87 | 7.00 | 6.82 | qfq | 28,831,477 | 200,488,596 | 0.72% |
| 2025-07-21 | 6.93 | 7.00 | 6.91 | 6.95 | 6.77 | qfq | 23,330,780 | 161,977,581 | 0.43% |
| 2025-07-18 | 6.91 | 6.93 | 6.82 | 6.92 | 6.74 | qfq | 27,035,264 | 185,822,491 | -0.14% |
| 2025-07-17 | 6.91 | 6.95 | 6.87 | 6.93 | 6.75 | qfq | 25,305,499 | 174,915,223 | 0.43% |
| 2025-07-16 | 6.95 | 7.03 | 6.82 | 6.90 | 6.72 | qfq | 33,249,053 | 230,526,840 | 0.58% |
| 2025-07-15 | 7.30 | 7.39 | 6.84 | 6.86 | 6.68 | qfq | 61,242,009 | 428,265,079 | -1.29% |
| 2025-07-14 | 6.83 | 7.09 | 6.83 | 6.95 | 6.77 | qfq | 40,645,295 | 284,877,891 | 2.06% |
| 2025-07-11 | 6.81 | 6.85 | 6.70 | 6.81 | 6.64 | qfq | 33,550,262 | 227,899,508 | 0.59% |
| 2025-07-10 | 6.86 | 6.94 | 6.76 | 6.77 | 6.60 | qfq | 42,709,151 | 291,122,207 | -1.17% |
| 2025-07-09 | 6.82 | 7.04 | 6.80 | 6.85 | 6.67 | qfq | 47,327,716 | 325,861,388 | 0.15% |
| 2025-07-08 | 6.84 | 6.87 | 6.73 | 6.84 | 6.66 | qfq | 46,471,247 | 315,710,030 | 0.00% |
| 2025-07-07 | 6.65 | 6.91 | 6.62 | 6.84 | 6.66 | qfq | 83,934,093 | 567,382,859 | 4.75% |
| 2025-07-04 | 6.46 | 6.59 | 6.44 | 6.53 | 6.36 | qfq | 36,360,309 | 237,650,134 | 1.24% |
| 2025-07-03 | 6.38 | 6.46 | 6.37 | 6.45 | 6.28 | qfq | 21,714,429 | 139,417,516 | 1.10% |
| 2025-07-02 | 6.31 | 6.44 | 6.28 | 6.38 | 6.22 | qfq | 30,888,655 | 197,133,166 | 1.11% |
| 2025-07-01 | 6.34 | 6.39 | 6.21 | 6.31 | 6.15 | qfq | 49,630,235 | 311,924,848 | -1.10% |
| 2025-06-30 | 6.30 | 6.43 | 6.30 | 6.38 | 6.22 | qfq | 19,060,175 | 121,677,727 | 1.59% |
| 2025-06-27 | 6.32 | 6.37 | 6.26 | 6.28 | 6.12 | qfq | 14,005,940 | 88,349,900 | -0.48% |
| 2025-06-26 | 6.38 | 6.40 | 6.30 | 6.31 | 6.15 | qfq | 16,354,327 | 103,898,045 | -1.25% |
| 2025-06-25 | 6.33 | 6.40 | 6.32 | 6.39 | 6.23 | qfq | 16,986,280 | 108,445,566 | 0.79% |
| 2025-06-24 | 6.23 | 6.37 | 6.20 | 6.34 | 6.18 | qfq | 17,874,584 | 112,611,854 | 2.26% |
| 2025-06-23 | 6.15 | 6.21 | 6.13 | 6.20 | 6.04 | qfq | 10,314,846 | 63,683,608 | 0.32% |
| 2025-06-20 | 6.24 | 6.25 | 6.17 | 6.18 | 6.02 | qfq | 10,636,642 | 65,954,765 | -1.12% |
| 2025-06-19 | 6.34 | 6.35 | 6.20 | 6.25 | 6.09 | qfq | 15,821,222 | 98,990,415 | -1.42% |
| 2025-06-18 | 6.40 | 6.44 | 6.33 | 6.34 | 6.18 | qfq | 11,625,260 | 74,052,715 | -0.78% |
| 2025-06-17 | 6.36 | 6.41 | 6.30 | 6.39 | 6.23 | qfq | 17,856,280 | 113,410,795 | 0.47% |
| 2025-06-16 | 6.31 | 6.42 | 6.29 | 6.36 | 6.20 | qfq | 23,260,624 | 147,857,162 | 1.44% |
| 2025-06-13 | 6.24 | 6.30 | 6.20 | 6.27 | 6.11 | qfq | 14,158,040 | 88,727,972 | 0.48% |
| 2025-06-12 | 6.31 | 6.31 | 6.23 | 6.24 | 6.08 | qfq | 14,200,400 | 88,847,466 | -1.11% |
| 2025-06-11 | 6.32 | 6.34 | 6.27 | 6.31 | 6.15 | qfq | 12,649,318 | 79,780,420 | 0.16% |
| 2025-06-10 | 6.31 | 6.34 | 6.23 | 6.30 | 6.14 | qfq | 17,779,145 | 111,935,325 | -0.16% |
| 2025-06-09 | 6.35 | 6.35 | 6.28 | 6.31 | 6.15 | qfq | 15,135,564 | 95,360,945 | -0.16% |
| 2025-06-06 | 6.31 | 6.38 | 6.29 | 6.32 | 6.16 | qfq | 14,701,124 | 92,994,900 | -0.32% |
| 2025-06-05 | 6.31 | 6.40 | 6.28 | 6.34 | 6.18 | qfq | 26,408,000 | 167,795,300 | 1.60% |
| 2025-06-04 | 6.30 | 6.30 | 6.24 | 6.24 | 6.08 | qfq | 17,752,854 | 111,011,362 | -2.80% |
| 2025-06-03 | 6.33 | 6.42 | 6.33 | 6.42 | 6.08 | qfq | 23,248,715 | 148,442,733 | 1.74% |
| 2025-05-30 | 6.36 | 6.40 | 6.29 | 6.31 | 5.98 | qfq | 17,421,600 | 110,295,079 | -0.63% |
| 2025-05-29 | 6.30 | 6.37 | 6.29 | 6.35 | 6.01 | qfq | 14,267,146 | 90,460,981 | 0.79% |
| 2025-05-28 | 6.32 | 6.37 | 6.28 | 6.30 | 5.97 | qfq | 12,098,500 | 76,436,181 | 0.00% |
| 2025-05-27 | 6.33 | 6.35 | 6.26 | 6.30 | 5.97 | qfq | 12,547,000 | 79,129,348 | -0.79% |
| 2025-05-26 | 6.30 | 6.35 | 6.27 | 6.35 | 6.01 | qfq | 12,152,020 | 76,738,235 | 0.79% |
| 2025-05-23 | 6.41 | 6.43 | 6.30 | 6.30 | 5.97 | qfq | 21,121,267 | 134,133,979 | -2.02% |
| 2025-05-22 | 6.61 | 6.63 | 6.42 | 6.43 | 6.09 | qfq | 30,320,380 | 196,844,716 | -3.16% |
| 2025-05-21 | 6.67 | 6.73 | 6.62 | 6.64 | 6.29 | qfq | 27,105,240 | 181,201,115 | -0.60% |
| 2025-05-20 | 6.56 | 6.69 | 6.55 | 6.68 | 6.33 | qfq | 28,091,580 | 186,419,029 | 1.83% |
| 2025-05-19 | 6.53 | 6.58 | 6.50 | 6.56 | 6.21 | qfq | 12,310,380 | 80,638,082 | 0.46% |
| 2025-05-16 | 6.57 | 6.65 | 6.50 | 6.53 | 6.18 | qfq | 22,019,860 | 144,097,302 | -1.06% |
| 2025-05-15 | 6.68 | 6.74 | 6.60 | 6.60 | 6.25 | qfq | 21,573,601 | 143,727,528 | -1.20% |
| 2025-05-14 | 6.67 | 6.71 | 6.61 | 6.68 | 6.33 | qfq | 20,052,192 | 133,469,110 | -0.45% |
| 2025-05-13 | 6.71 | 6.73 | 6.62 | 6.71 | 6.35 | qfq | 25,488,600 | 170,259,239 | 0.15% |
| 2025-05-12 | 6.85 | 6.88 | 6.67 | 6.70 | 6.35 | qfq | 37,198,360 | 249,999,442 | -2.19% |
| 2025-05-09 | 6.83 | 6.94 | 6.81 | 6.85 | 6.49 | qfq | 43,400,295 | 298,538,358 | 0.29% |
| 2025-05-08 | 6.75 | 6.85 | 6.73 | 6.83 | 6.47 | qfq | 33,312,915 | 226,275,985 | 0.89% |
| 2025-05-07 | 6.81 | 6.85 | 6.72 | 6.77 | 6.41 | qfq | 33,092,371 | 223,964,188 | -0.44% |
| 2025-05-06 | 6.61 | 6.83 | 6.55 | 6.80 | 6.44 | qfq | 45,332,800 | 305,103,172 | 3.03% |
| 2025-04-30 | 6.86 | 6.91 | 6.57 | 6.60 | 6.25 | qfq | 62,529,993 | 420,378,027 | -4.07% |
| 2025-04-29 | 7.11 | 7.14 | 6.82 | 6.88 | 6.52 | qfq | 66,798,420 | 462,442,239 | -4.71% |
| 2025-04-28 | 7.15 | 7.60 | 6.97 | 7.22 | 6.84 | qfq | 102,542,333 | 739,896,743 | 0.98% |
| 2025-04-25 | 6.92 | 7.18 | 6.87 | 7.15 | 6.77 | qfq | 82,896,455 | 584,859,734 | 3.47% |
| 2025-04-24 | 6.79 | 7.03 | 6.78 | 6.91 | 6.54 | qfq | 54,934,011 | 380,253,486 | 1.77% |
| 2025-04-23 | 6.79 | 6.92 | 6.71 | 6.79 | 6.43 | qfq | 32,908,687 | 223,935,522 | 0.00% |
| 2025-04-22 | 6.93 | 7.00 | 6.78 | 6.79 | 6.43 | qfq | 41,195,888 | 282,802,447 | -2.16% |
| 2025-04-21 | 6.70 | 6.98 | 6.69 | 6.94 | 6.57 | qfq | 48,584,727 | 335,608,761 | 2.81% |
| 2025-04-18 | 6.85 | 6.88 | 6.67 | 6.75 | 6.39 | qfq | 28,960,220 | 195,449,386 | -0.88% |
| 2025-04-17 | 6.78 | 6.88 | 6.70 | 6.81 | 6.45 | qfq | 36,769,160 | 250,409,064 | -0.15% |
| 2025-04-16 | 6.88 | 7.01 | 6.80 | 6.82 | 6.46 | qfq | 51,444,380 | 352,968,749 | -1.87% |
| 2025-04-15 | 7.00 | 7.00 | 6.77 | 6.95 | 6.58 | qfq | 76,479,385 | 527,131,200 | 1.61% |
| 2025-04-14 | 6.66 | 6.86 | 6.62 | 6.84 | 6.48 | qfq | 49,439,476 | 336,532,934 | 3.48% |
| 2025-04-11 | 6.61 | 6.66 | 6.53 | 6.61 | 6.26 | qfq | 33,830,686 | 223,230,585 | -1.49% |
| 2025-04-10 | 6.76 | 6.90 | 6.68 | 6.71 | 6.35 | qfq | 59,073,114 | 400,052,739 | -0.74% |
| 2025-04-09 | 6.63 | 6.80 | 6.35 | 6.76 | 6.40 | qfq | 60,799,587 | 399,368,278 | 0.60% |
| 2025-04-08 | 6.51 | 6.74 | 6.50 | 6.72 | 6.36 | qfq | 68,837,774 | 457,264,179 | 4.51% |
| 2025-04-07 | 6.51 | 6.80 | 6.25 | 6.43 | 6.09 | qfq | 82,670,724 | 542,832,814 | -6.54% |
| 2025-04-03 | 6.72 | 7.12 | 6.68 | 6.88 | 6.52 | qfq | 75,514,089 | 522,149,351 | 2.38% |
| 2025-04-02 | 6.91 | 6.91 | 6.68 | 6.72 | 6.36 | qfq | 43,259,101 | 291,510,819 | -1.90% |
| 2025-04-01 | 6.70 | 6.92 | 6.61 | 6.85 | 6.49 | qfq | 69,149,701 | 470,036,289 | 4.26% |
| 2025-03-31 | 6.47 | 6.69 | 6.47 | 6.57 | 6.22 | qfq | 51,957,655 | 342,134,027 | 2.18% |
| 2025-03-28 | 6.41 | 6.50 | 6.35 | 6.43 | 6.09 | qfq | 24,385,420 | 156,547,492 | -0.31% |
| 2025-03-27 | 6.54 | 6.60 | 6.44 | 6.45 | 6.11 | qfq | 29,412,133 | 190,537,142 | -1.68% |
| 2025-03-26 | 6.64 | 6.65 | 6.50 | 6.56 | 6.21 | qfq | 41,879,819 | 274,471,774 | -1.94% |
| 2025-03-25 | 6.49 | 6.75 | 6.40 | 6.69 | 6.34 | qfq | 72,958,046 | 479,698,764 | 2.92% |
| 2025-03-24 | 6.46 | 6.56 | 6.36 | 6.50 | 6.16 | qfq | 42,757,028 | 276,318,626 | 1.25% |
| 2025-03-21 | 6.36 | 6.48 | 6.36 | 6.42 | 6.08 | qfq | 26,266,899 | 168,845,945 | 0.16% |
| 2025-03-20 | 6.41 | 6.47 | 6.33 | 6.41 | 6.07 | qfq | 28,502,127 | 182,554,323 | -0.16% |
| 2025-03-19 | 6.40 | 6.51 | 6.35 | 6.42 | 6.08 | qfq | 35,704,352 | 230,158,696 | -0.31% |
| 2025-03-18 | 6.43 | 6.52 | 6.36 | 6.44 | 6.10 | qfq | 35,273,501 | 226,687,525 | 0.31% |
| 2025-03-17 | 6.48 | 6.55 | 6.38 | 6.42 | 6.08 | qfq | 49,871,127 | 321,666,311 | -0.93% |
| 2025-03-14 | 6.35 | 6.70 | 6.35 | 6.48 | 6.14 | qfq | 86,989,981 | 566,916,561 | 0.93% |
| 2025-03-13 | 6.28 | 6.68 | 6.19 | 6.42 | 6.08 | qfq | 121,280,182 | 788,468,315 | 0.63% |
| 2025-03-12 | 6.38 | 6.38 | 6.21 | 6.38 | 6.04 | qfq | 88,438,991 | 560,938,579 | 10.00% |
| 2025-03-11 | 5.76 | 5.80 | 5.73 | 5.80 | 5.49 | qfq | 7,707,519 | 44,433,557 | 0.35% |
| 2025-03-10 | 5.79 | 5.84 | 5.76 | 5.78 | 5.47 | qfq | 11,943,282 | 69,145,322 | -0.69% |
| 2025-03-07 | 5.80 | 6.00 | 5.75 | 5.82 | 5.51 | qfq | 18,695,928 | 109,196,441 | 0.17% |
| 2025-03-06 | 5.83 | 5.84 | 5.79 | 5.81 | 5.50 | qfq | 7,831,685 | 45,531,478 | 0.00% |
| 2025-03-05 | 5.86 | 5.86 | 5.77 | 5.81 | 5.50 | qfq | 7,076,500 | 41,051,702 | -0.85% |
| 2025-03-04 | 5.81 | 5.87 | 5.79 | 5.86 | 5.55 | qfq | 6,926,850 | 40,445,173 | 0.86% |
| 2025-03-03 | 5.87 | 5.91 | 5.81 | 5.81 | 5.50 | qfq | 9,997,692 | 58,399,658 | -1.02% |
| 2025-02-28 | 5.90 | 5.94 | 5.85 | 5.87 | 5.56 | qfq | 8,904,502 | 52,473,368 | -1.01% |
| 2025-02-27 | 5.98 | 6.00 | 5.88 | 5.93 | 5.62 | qfq | 8,955,320 | 53,043,411 | -0.84% |
| 2025-02-26 | 5.94 | 6.00 | 5.92 | 5.98 | 5.66 | qfq | 10,770,060 | 64,228,845 | 1.36% |
| 2025-02-25 | 5.93 | 5.95 | 5.88 | 5.90 | 5.59 | qfq | 7,596,320 | 44,956,752 | -1.01% |
| 2025-02-24 | 5.91 | 6.01 | 5.87 | 5.96 | 5.64 | qfq | 10,917,139 | 65,051,126 | 0.85% |
| 2025-02-21 | 5.97 | 6.00 | 5.90 | 5.91 | 5.60 | qfq | 10,797,817 | 63,999,004 | -1.01% |
| 2025-02-20 | 6.00 | 6.00 | 5.90 | 5.97 | 5.65 | qfq | 9,594,260 | 57,077,331 | -0.33% |
| 2025-02-19 | 6.00 | 6.05 | 5.95 | 5.99 | 5.67 | qfq | 12,391,551 | 74,192,248 | -0.50% |
| 2025-02-18 | 6.10 | 6.10 | 6.01 | 6.02 | 5.70 | qfq | 9,095,960 | 55,131,447 | -0.99% |
| 2025-02-17 | 6.05 | 6.10 | 5.98 | 6.08 | 5.76 | qfq | 13,867,256 | 83,905,659 | 0.50% |
| 2025-02-14 | 6.05 | 6.09 | 6.03 | 6.05 | 5.73 | qfq | 8,909,640 | 53,977,854 | -0.33% |
| 2025-02-13 | 6.11 | 6.11 | 6.06 | 6.07 | 5.75 | qfq | 8,585,471 | 52,190,064 | -0.65% |
| 2025-02-12 | 6.09 | 6.13 | 6.07 | 6.11 | 5.79 | qfq | 9,240,491 | 56,381,251 | 0.49% |
| 2025-02-11 | 6.10 | 6.13 | 6.07 | 6.08 | 5.76 | qfq | 10,340,878 | 62,984,067 | -0.49% |
| 2025-02-10 | 6.16 | 6.20 | 6.11 | 6.11 | 5.79 | qfq | 12,609,020 | 77,327,002 | -0.65% |
| 2025-02-07 | 6.17 | 6.18 | 6.11 | 6.15 | 5.82 | qfq | 13,662,318 | 84,051,947 | -0.16% |
| 2025-02-06 | 6.10 | 6.17 | 6.08 | 6.16 | 5.83 | qfq | 12,195,280 | 74,690,580 | 0.65% |
| 2025-02-05 | 6.07 | 6.15 | 6.03 | 6.12 | 5.80 | qfq | 12,567,734 | 76,653,595 | 0.99% |
| 2025-01-27 | 6.03 | 6.12 | 6.00 | 6.06 | 5.74 | qfq | 11,008,740 | 66,944,006 | 0.50% |
| 2025-01-24 | 6.03 | 6.05 | 5.97 | 6.03 | 5.71 | qfq | 10,185,550 | 61,194,784 | -0.17% |
| 2025-01-23 | 6.09 | 6.14 | 6.03 | 6.04 | 5.72 | qfq | 9,034,200 | 54,917,449 | -0.66% |
| 2025-01-22 | 6.00 | 6.09 | 5.98 | 6.08 | 5.76 | qfq | 9,935,313 | 60,124,092 | 1.00% |
| 2025-01-21 | 6.06 | 6.07 | 6.00 | 6.02 | 5.70 | qfq | 6,015,980 | 36,229,385 | -0.17% |
| 2025-01-20 | 6.03 | 6.07 | 5.99 | 6.03 | 5.71 | qfq | 8,847,080 | 53,360,905 | 0.50% |
| 2025-01-17 | 6.00 | 6.03 | 5.96 | 6.00 | 5.68 | qfq | 7,392,794 | 44,316,027 | -0.50% |
| 2025-01-16 | 5.97 | 6.06 | 5.97 | 6.03 | 5.71 | qfq | 13,856,065 | 83,406,200 | 0.50% |
| 2025-01-15 | 5.97 | 6.15 | 5.96 | 6.00 | 5.68 | qfq | 32,007,044 | 193,978,213 | 3.99% |
| 2025-01-14 | 5.70 | 5.78 | 5.68 | 5.77 | 5.46 | qfq | 9,431,776 | 54,226,171 | 1.41% |
| 2025-01-13 | 5.61 | 5.69 | 5.60 | 5.69 | 5.39 | qfq | 6,503,172 | 36,791,897 | 0.71% |
| 2025-01-10 | 5.71 | 5.74 | 5.65 | 5.65 | 5.35 | qfq | 10,226,986 | 58,241,214 | -1.05% |
| 2025-01-09 | 5.78 | 5.78 | 5.70 | 5.71 | 5.41 | qfq | 10,153,654 | 58,147,390 | -1.55% |
| 2025-01-08 | 5.79 | 5.83 | 5.70 | 5.80 | 5.49 | qfq | 9,962,497 | 57,439,118 | -0.17% |
| 2025-01-07 | 5.83 | 5.86 | 5.74 | 5.81 | 5.50 | qfq | 8,161,151 | 47,331,207 | -0.51% |
| 2025-01-06 | 5.80 | 5.86 | 5.72 | 5.84 | 5.53 | qfq | 9,546,826 | 55,347,679 | 0.52% |
| 2025-01-03 | 5.85 | 5.94 | 5.80 | 5.81 | 5.50 | qfq | 15,926,542 | 93,244,317 | -0.51% |
| 2025-01-02 | 6.03 | 6.05 | 5.79 | 5.84 | 5.53 | qfq | 25,855,308 | 152,787,039 | -3.15% |
| 2024-12-31 | 6.15 | 6.19 | 6.02 | 6.03 | 5.71 | qfq | 14,514,865 | 88,522,613 | -1.95% |
| 2024-12-30 | 6.28 | 6.29 | 6.12 | 6.15 | 5.82 | qfq | 19,830,944 | 122,273,891 | -1.60% |
| 2024-12-27 | 5.97 | 6.25 | 5.94 | 6.25 | 5.92 | qfq | 34,993,770 | 214,903,721 | 4.87% |
| 2024-12-26 | 6.00 | 6.02 | 5.95 | 5.96 | 5.64 | qfq | 10,599,207 | 63,272,656 | -0.67% |
| 2024-12-25 | 6.02 | 6.04 | 5.92 | 6.00 | 5.68 | qfq | 11,072,556 | 66,047,299 | 0.00% |
| 2024-12-24 | 5.92 | 6.04 | 5.91 | 6.00 | 5.68 | qfq | 13,411,760 | 80,260,139 | 0.84% |
| 2024-12-23 | 5.98 | 6.04 | 5.92 | 5.95 | 5.64 | qfq | 14,960,974 | 89,305,317 | 0.51% |
| 2024-12-20 | 5.96 | 5.99 | 5.92 | 5.92 | 5.61 | qfq | 11,899,581 | 70,626,893 | -1.00% |
| 2024-12-19 | 6.03 | 6.04 | 5.93 | 5.98 | 5.66 | qfq | 14,712,056 | 87,886,983 | -1.32% |
| 2024-12-18 | 6.06 | 6.14 | 6.01 | 6.06 | 5.74 | qfq | 12,597,080 | 76,590,679 | 0.50% |
| 2024-12-17 | 6.12 | 6.14 | 6.00 | 6.03 | 5.71 | qfq | 14,605,306 | 88,490,049 | -1.47% |
| 2024-12-16 | 6.06 | 6.17 | 6.04 | 6.12 | 5.80 | qfq | 16,005,953 | 98,037,415 | 1.16% |
| 2024-12-13 | 6.14 | 6.14 | 6.04 | 6.05 | 5.73 | qfq | 18,828,793 | 114,372,119 | -1.63% |
| 2024-12-12 | 6.14 | 6.17 | 6.11 | 6.15 | 5.82 | qfq | 11,455,862 | 70,413,624 | 0.00% |
| 2024-12-11 | 6.07 | 6.15 | 6.05 | 6.15 | 5.82 | qfq | 16,521,298 | 101,189,920 | 1.15% |
| 2024-12-10 | 6.17 | 6.21 | 6.05 | 6.08 | 5.76 | qfq | 17,856,688 | 109,119,111 | 0.33% |
| 2024-12-09 | 6.12 | 6.15 | 6.03 | 6.06 | 5.74 | qfq | 14,240,060 | 86,540,266 | -0.98% |
| 2024-12-06 | 6.02 | 6.12 | 6.02 | 6.12 | 5.80 | qfq | 16,002,978 | 97,272,555 | 1.32% |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.04 | 5.72 | qfq | 14,002,745 | 84,441,544 | -0.17% |
| 2024-12-04 | 6.17 | 6.18 | 6.03 | 6.05 | 5.73 | qfq | 19,208,237 | 117,058,926 | -2.26% |
| 2024-12-03 | 6.20 | 6.22 | 6.13 | 6.19 | 5.86 | qfq | 15,055,845 | 92,892,442 | 0.00% |
| 2024-12-02 | 6.12 | 6.22 | 6.09 | 6.19 | 5.86 | qfq | 16,618,641 | 102,583,413 | 1.31% |
| 2024-11-29 | 6.11 | 6.15 | 6.02 | 6.11 | 5.79 | qfq | 15,040,780 | 91,769,199 | 0.00% |
| 2024-11-28 | 6.12 | 6.16 | 6.10 | 6.11 | 5.79 | qfq | 12,445,893 | 76,222,370 | 0.33% |
| 2024-11-27 | 6.01 | 6.09 | 5.90 | 6.09 | 5.77 | qfq | 15,201,616 | 91,213,749 | 1.00% |
| 2024-11-26 | 6.08 | 6.08 | 6.01 | 6.03 | 5.71 | qfq | 12,511,496 | 75,571,353 | -0.50% |
| 2024-11-25 | 6.03 | 6.10 | 5.98 | 6.06 | 5.74 | qfq | 15,704,926 | 94,783,969 | 0.83% |
| 2024-11-22 | 6.26 | 6.33 | 6.01 | 6.01 | 5.69 | qfq | 33,156,594 | 205,133,270 | -2.12% |
| 2024-11-21 | 6.19 | 6.21 | 6.11 | 6.14 | 5.81 | qfq | 16,597,477 | 102,048,454 | -0.97% |
| 2024-11-20 | 6.18 | 6.21 | 6.09 | 6.20 | 5.87 | qfq | 22,076,406 | 135,847,608 | 0.00% |
| 2024-11-19 | 6.19 | 6.26 | 6.10 | 6.20 | 5.87 | qfq | 24,279,113 | 149,667,314 | -0.48% |
| 2024-11-18 | 6.19 | 6.34 | 6.18 | 6.23 | 5.90 | qfq | 22,612,011 | 141,536,346 | 0.65% |
| 2024-11-15 | 6.34 | 6.42 | 6.17 | 6.19 | 5.86 | qfq | 17,891,380 | 112,768,395 | -1.90% |
| 2024-11-14 | 6.51 | 6.52 | 6.28 | 6.31 | 5.98 | qfq | 20,944,802 | 133,580,570 | -3.22% |
| 2024-11-13 | 6.55 | 6.61 | 6.43 | 6.52 | 6.17 | qfq | 20,035,040 | 130,173,154 | -0.91% |
| 2024-11-12 | 6.64 | 6.67 | 6.51 | 6.58 | 6.23 | qfq | 24,912,220 | 164,170,985 | -0.90% |
| 2024-11-11 | 6.60 | 6.70 | 6.53 | 6.64 | 6.29 | qfq | 29,091,895 | 192,132,419 | 1.68% |
| 2024-11-08 | 6.73 | 6.73 | 6.50 | 6.53 | 6.18 | qfq | 34,371,137 | 226,606,069 | -1.51% |
| 2024-11-07 | 6.43 | 6.64 | 6.43 | 6.63 | 6.28 | qfq | 35,928,814 | 236,647,584 | 2.31% |
| 2024-11-06 | 6.56 | 6.56 | 6.43 | 6.48 | 6.14 | qfq | 30,484,707 | 197,933,652 | -1.37% |
| 2024-11-05 | 6.57 | 6.57 | 6.49 | 6.57 | 6.22 | qfq | 34,694,685 | 226,825,888 | 0.00% |
| 2024-11-04 | 6.53 | 6.59 | 6.48 | 6.57 | 6.22 | qfq | 17,790,953 | 116,172,302 | 0.46% |
| 2024-11-01 | 6.66 | 6.72 | 6.47 | 6.54 | 6.19 | qfq | 32,121,457 | 211,045,212 | -2.82% |
| 2024-10-31 | 6.80 | 6.88 | 6.65 | 6.73 | 6.37 | qfq | 47,471,761 | 320,042,169 | 0.45% |
| 2024-10-30 | 6.55 | 6.77 | 6.51 | 6.70 | 6.35 | qfq | 37,611,600 | 251,239,651 | 2.29% |
| 2024-10-29 | 6.72 | 6.75 | 6.51 | 6.55 | 6.20 | qfq | 39,119,241 | 259,423,407 | -1.50% |
| 2024-10-28 | 6.48 | 6.65 | 6.42 | 6.65 | 6.30 | qfq | 40,792,887 | 267,220,325 | 3.58% |
| 2024-10-25 | 6.40 | 6.43 | 6.34 | 6.42 | 6.08 | qfq | 21,629,188 | 138,182,351 | 0.47% |
| 2024-10-24 | 6.40 | 6.54 | 6.33 | 6.39 | 6.05 | qfq | 19,717,002 | 125,875,922 | -0.78% |
| 2024-10-23 | 6.33 | 6.58 | 6.33 | 6.44 | 6.10 | qfq | 34,764,049 | 224,754,469 | 1.74% |
| 2024-10-22 | 6.28 | 6.36 | 6.24 | 6.33 | 5.99 | qfq | 21,203,461 | 133,933,088 | 0.80% |
| 2024-10-21 | 6.40 | 6.44 | 6.24 | 6.28 | 5.95 | qfq | 35,623,422 | 224,591,628 | -2.64% |
| 2024-10-18 | 6.43 | 6.55 | 6.28 | 6.45 | 6.11 | qfq | 42,519,203 | 272,102,385 | 0.31% |
| 2024-10-17 | 6.36 | 6.70 | 6.34 | 6.43 | 6.09 | qfq | 37,602,065 | 243,821,317 | 2.06% |
| 2024-10-16 | 6.30 | 6.45 | 6.21 | 6.30 | 5.97 | qfq | 30,849,228 | 195,529,942 | -1.72% |
| 2024-10-15 | 6.30 | 6.60 | 6.29 | 6.41 | 6.07 | qfq | 62,884,623 | 404,118,984 | 2.72% |
| 2024-10-14 | 6.18 | 6.30 | 6.12 | 6.24 | 5.91 | qfq | 24,603,456 | 152,797,735 | 1.79% |
| 2024-10-11 | 6.30 | 6.36 | 6.04 | 6.13 | 5.81 | qfq | 25,103,064 | 155,427,456 | -2.23% |
| 2024-10-10 | 6.30 | 6.45 | 6.23 | 6.27 | 5.94 | qfq | 40,676,277 | 258,102,344 | 2.45% |
| 2024-10-09 | 6.55 | 6.57 | 6.11 | 6.12 | 5.80 | qfq | 46,650,459 | 295,280,262 | -8.25% |
| 2024-10-08 | 7.17 | 7.19 | 6.39 | 6.67 | 6.32 | qfq | 71,793,176 | 485,543,379 | 1.06% |
| 2024-09-30 | 6.26 | 6.64 | 6.11 | 6.60 | 6.25 | qfq | 52,933,504 | 339,676,783 | 8.02% |
| 2024-09-27 | 6.03 | 6.15 | 5.94 | 6.11 | 5.79 | qfq | 36,257,921 | 219,122,407 | 2.00% |
| 2024-09-26 | 5.85 | 5.99 | 5.84 | 5.99 | 5.67 | qfq | 19,092,500 | 112,808,901 | 2.39% |
| 2024-09-25 | 5.87 | 6.03 | 5.83 | 5.85 | 5.54 | qfq | 25,996,404 | 153,891,906 | 1.04% |
| 2024-09-24 | 5.64 | 5.80 | 5.62 | 5.79 | 5.48 | qfq | 21,151,920 | 121,175,291 | 3.21% |
| 2024-09-23 | 5.70 | 5.78 | 5.59 | 5.61 | 5.31 | qfq | 25,892,600 | 146,400,307 | -2.94% |
| 2024-09-20 | 5.57 | 6.08 | 5.51 | 5.78 | 5.47 | qfq | 45,904,461 | 265,868,710 | 4.52% |
| 2024-09-19 | 5.40 | 5.57 | 5.34 | 5.53 | 5.24 | qfq | 13,908,240 | 76,064,935 | 3.36% |
| 2024-09-18 | 5.34 | 5.36 | 5.26 | 5.35 | 5.07 | qfq | 8,577,300 | 45,543,392 | 0.19% |
| 2024-09-13 | 5.45 | 5.46 | 5.33 | 5.34 | 5.06 | qfq | 9,530,202 | 51,103,387 | -0.19% |
| 2024-09-12 | 5.29 | 5.39 | 5.29 | 5.35 | 5.07 | qfq | 6,482,214 | 34,770,354 | 0.56% |
| 2024-09-11 | 5.39 | 5.39 | 5.29 | 5.32 | 5.04 | qfq | 7,585,292 | 40,272,287 | -0.37% |
| 2024-09-10 | 5.37 | 5.39 | 5.24 | 5.34 | 5.06 | qfq | 7,861,822 | 41,725,289 | 0.00% |
| 2024-09-09 | 5.36 | 5.37 | 5.30 | 5.34 | 5.06 | qfq | 10,370,510 | 55,351,680 | -0.93% |
| 2024-09-06 | 5.42 | 5.45 | 5.39 | 5.39 | 5.10 | qfq | 7,051,700 | 38,184,005 | -0.55% |
| 2024-09-05 | 5.37 | 5.43 | 5.37 | 5.42 | 5.13 | qfq | 7,342,160 | 39,699,288 | 1.12% |
| 2024-09-04 | 5.36 | 5.40 | 5.30 | 5.36 | 5.08 | qfq | 7,379,801 | 39,590,333 | -0.56% |
| 2024-09-03 | 5.43 | 5.50 | 5.36 | 5.39 | 5.10 | qfq | 11,263,364 | 61,019,569 | -1.10% |
| 2024-09-02 | 5.47 | 5.53 | 5.43 | 5.45 | 5.16 | qfq | 14,868,426 | 81,435,769 | -0.55% |
| 2024-08-30 | 5.45 | 5.54 | 5.43 | 5.48 | 5.19 | qfq | 12,306,240 | 67,586,936 | 0.55% |
| 2024-08-29 | 5.43 | 5.49 | 5.39 | 5.45 | 5.16 | qfq | 6,953,911 | 37,873,416 | 0.00% |
| 2024-08-28 | 5.40 | 5.53 | 5.39 | 5.45 | 5.16 | qfq | 10,202,270 | 55,869,590 | 0.93% |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.40 | 5.11 | qfq | 6,359,900 | 34,302,529 | -0.92% |
| 2024-08-26 | 5.42 | 5.47 | 5.40 | 5.45 | 5.16 | qfq | 7,314,168 | 39,765,478 | 0.93% |
| 2024-08-23 | 5.43 | 5.45 | 5.36 | 5.40 | 5.11 | qfq | 7,487,204 | 40,388,135 | -0.55% |
| 2024-08-22 | 5.44 | 5.48 | 5.40 | 5.43 | 5.14 | qfq | 7,276,300 | 39,550,700 | -0.18% |
| 2024-08-21 | 5.50 | 5.51 | 5.39 | 5.44 | 5.15 | qfq | 10,353,680 | 56,292,838 | -1.27% |
| 2024-08-20 | 5.63 | 5.64 | 5.46 | 5.51 | 5.22 | qfq | 13,883,386 | 76,671,819 | -2.13% |
| 2024-08-19 | 5.62 | 5.70 | 5.61 | 5.63 | 5.33 | qfq | 9,458,426 | 53,493,119 | 0.00% |
| 2024-08-16 | 5.73 | 5.74 | 5.63 | 5.63 | 5.33 | qfq | 15,791,363 | 89,316,729 | -2.09% |
| 2024-08-15 | 5.74 | 5.80 | 5.70 | 5.75 | 5.45 | qfq | 9,479,482 | 54,522,613 | 0.00% |
| 2024-08-14 | 5.71 | 5.77 | 5.66 | 5.75 | 5.45 | qfq | 10,629,660 | 60,925,223 | 0.00% |
| 2024-08-13 | 5.76 | 5.78 | 5.69 | 5.75 | 5.45 | qfq | 12,186,840 | 69,813,711 | -0.17% |
| 2024-08-12 | 5.89 | 5.92 | 5.75 | 5.76 | 5.46 | qfq | 13,364,893 | 77,952,142 | -0.52% |
| 2024-08-09 | 5.86 | 5.88 | 5.78 | 5.79 | 5.48 | qfq | 8,952,560 | 52,106,743 | -0.69% |
| 2024-08-08 | 5.90 | 5.92 | 5.81 | 5.83 | 5.52 | qfq | 11,090,900 | 64,824,003 | -1.02% |
| 2024-08-07 | 5.82 | 5.95 | 5.79 | 5.89 | 5.58 | qfq | 13,575,160 | 79,725,893 | 1.55% |
| 2024-08-06 | 5.76 | 5.82 | 5.72 | 5.80 | 5.49 | qfq | 10,191,980 | 58,841,641 | 1.75% |
| 2024-08-05 | 5.82 | 5.87 | 5.70 | 5.70 | 5.40 | qfq | 13,100,071 | 75,725,613 | -2.40% |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.84 | 5.53 | qfq | 11,090,366 | 65,075,254 | -1.18% |
| 2024-08-01 | 5.94 | 5.98 | 5.89 | 5.91 | 5.60 | qfq | 12,232,860 | 72,576,395 | -0.51% |
| 2024-07-31 | 5.80 | 5.96 | 5.74 | 5.94 | 5.63 | qfq | 18,827,900 | 110,572,989 | 2.41% |
| 2024-07-30 | 5.80 | 5.85 | 5.76 | 5.80 | 5.49 | qfq | 9,841,603 | 57,100,790 | -0.34% |
| 2024-07-29 | 5.88 | 5.92 | 5.81 | 5.82 | 5.51 | qfq | 10,586,740 | 61,882,694 | -1.02% |
| 2024-07-26 | 5.82 | 5.90 | 5.78 | 5.88 | 5.57 | qfq | 12,734,981 | 74,621,023 | 1.03% |
| 2024-07-25 | 5.80 | 5.86 | 5.70 | 5.82 | 5.51 | qfq | 13,422,300 | 77,694,900 | 0.34% |
| 2024-07-24 | 5.73 | 5.88 | 5.72 | 5.80 | 5.49 | qfq | 19,451,400 | 113,189,101 | 0.87% |
| 2024-07-23 | 5.81 | 5.83 | 5.75 | 5.75 | 5.45 | qfq | 12,824,185 | 74,331,307 | -0.86% |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.80 | 5.49 | qfq | 10,360,058 | 60,071,624 | -0.17% |
| 2024-07-19 | 5.76 | 5.83 | 5.74 | 5.81 | 5.50 | qfq | 10,638,800 | 61,654,633 | 0.17% |
| 2024-07-18 | 5.73 | 5.82 | 5.64 | 5.80 | 5.49 | qfq | 15,051,700 | 86,289,969 | 1.22% |
| 2024-07-17 | 5.85 | 5.86 | 5.70 | 5.73 | 5.43 | qfq | 16,302,592 | 93,826,298 | -2.22% |
| 2024-07-16 | 5.90 | 5.92 | 5.82 | 5.86 | 5.55 | qfq | 16,008,640 | 93,715,028 | -1.35% |
| 2024-07-15 | 6.02 | 6.02 | 5.92 | 5.94 | 5.63 | qfq | 15,009,517 | 89,359,415 | -1.98% |
| 2024-07-12 | 6.12 | 6.20 | 6.03 | 6.06 | 5.74 | qfq | 16,295,340 | 99,396,017 | -0.98% |
| 2024-07-11 | 6.05 | 6.13 | 5.96 | 6.12 | 5.80 | qfq | 21,196,004 | 128,587,703 | 2.00% |
| 2024-07-10 | 6.20 | 6.20 | 5.98 | 6.00 | 5.68 | qfq | 21,553,985 | 130,641,965 | -3.54% |
| 2024-07-09 | 6.01 | 6.23 | 5.93 | 6.22 | 5.89 | qfq | 25,061,735 | 152,799,090 | 3.84% |
| 2024-07-08 | 6.10 | 6.12 | 5.99 | 5.99 | 5.67 | qfq | 13,782,829 | 83,213,388 | -1.32% |
| 2024-07-05 | 6.03 | 6.10 | 5.98 | 6.07 | 5.75 | qfq | 12,997,731 | 78,397,821 | 0.17% |
| 2024-07-04 | 6.19 | 6.23 | 6.04 | 6.06 | 5.74 | qfq | 11,558,120 | 70,739,118 | -1.78% |
| 2024-07-03 | 6.23 | 6.27 | 6.15 | 6.17 | 5.84 | qfq | 12,975,756 | 80,267,106 | -1.12% |
| 2024-07-02 | 6.24 | 6.28 | 6.17 | 6.24 | 5.91 | qfq | 17,668,780 | 110,001,611 | 0.00% |
| 2024-07-01 | 6.17 | 6.32 | 6.16 | 6.24 | 5.91 | qfq | 20,786,938 | 129,929,115 | 1.13% |
| 2024-06-28 | 6.05 | 6.24 | 5.98 | 6.17 | 5.84 | qfq | 25,617,283 | 157,369,382 | 2.83% |
| 2024-06-27 | 6.18 | 6.20 | 5.99 | 6.00 | 5.68 | qfq | 17,095,540 | 103,940,438 | -3.23% |
| 2024-06-26 | 6.08 | 6.20 | 6.01 | 6.20 | 5.87 | qfq | 19,237,580 | 117,360,002 | 1.64% |
| 2024-06-25 | 6.19 | 6.21 | 6.06 | 6.10 | 5.78 | qfq | 19,042,387 | 116,537,190 | -1.45% |
| 2024-06-24 | 6.30 | 6.39 | 6.18 | 6.19 | 5.86 | qfq | 20,329,369 | 127,220,226 | -1.59% |
| 2024-06-21 | 6.23 | 6.42 | 6.21 | 6.29 | 5.96 | qfq | 22,322,051 | 141,273,231 | 0.80% |
| 2024-06-20 | 6.43 | 6.49 | 6.20 | 6.24 | 5.91 | qfq | 31,800,877 | 200,194,237 | -4.00% |
| 2024-06-19 | 6.66 | 6.67 | 6.49 | 6.50 | 6.16 | qfq | 20,292,836 | 132,739,353 | -2.26% |
| 2024-06-18 | 6.48 | 6.68 | 6.37 | 6.65 | 6.30 | qfq | 30,844,624 | 201,728,885 | 2.15% |
| 2024-06-17 | 6.66 | 6.76 | 6.49 | 6.51 | 6.17 | qfq | 29,649,017 | 195,664,523 | -3.27% |
| 2024-06-14 | 6.80 | 6.81 | 6.65 | 6.73 | 6.37 | qfq | 35,788,492 | 240,168,831 | -1.61% |
| 2024-06-13 | 6.69 | 6.95 | 6.66 | 6.84 | 6.48 | qfq | 63,221,737 | 429,989,637 | 4.59% |
| 2024-06-12 | 6.53 | 6.62 | 6.47 | 6.54 | 6.19 | qfq | 26,118,198 | 170,693,465 | 0.15% |
| 2024-06-11 | 6.49 | 6.53 | 6.38 | 6.53 | 6.18 | qfq | 26,156,372 | 169,142,431 | 1.08% |
| 2024-06-07 | 6.49 | 6.57 | 6.33 | 6.46 | 6.12 | qfq | 28,402,740 | 182,643,714 | 0.00% |
| 2024-06-06 | 6.48 | 6.60 | 6.35 | 6.46 | 6.12 | qfq | 43,551,741 | 282,290,410 | -1.52% |
| 2024-06-05 | 6.78 | 6.81 | 6.55 | 6.56 | 6.21 | qfq | 37,210,649 | 247,751,621 | -4.51% |
| 2024-06-04 | 6.81 | 6.95 | 6.53 | 6.87 | 6.51 | qfq | 53,903,843 | 362,003,398 | 0.15% |
| 2024-06-03 | 6.99 | 7.18 | 6.70 | 6.86 | 6.50 | qfq | 68,161,441 | 472,810,682 | 1.93% |
| 2024-05-31 | 6.76 | 6.86 | 6.68 | 6.73 | 6.37 | qfq | 44,760,673 | 301,472,479 | -1.46% |
| 2024-05-30 | 7.20 | 7.33 | 6.80 | 6.83 | 6.47 | qfq | 68,150,445 | 473,655,443 | -4.87% |
| 2024-05-29 | 7.32 | 7.33 | 7.03 | 7.18 | 6.80 | qfq | 67,518,699 | 485,710,710 | -3.49% |
| 2024-05-28 | 7.11 | 7.51 | 6.98 | 7.44 | 7.05 | qfq | 92,889,695 | 676,178,669 | 4.06% |
| 2024-05-27 | 7.43 | 7.68 | 7.07 | 7.15 | 6.77 | qfq | 79,547,683 | 581,942,105 | -4.67% |
| 2024-05-24 | 7.30 | 7.99 | 7.24 | 7.50 | 7.10 | qfq | 102,672,809 | 783,310,618 | 2.74% |
| 2024-05-23 | 7.12 | 7.46 | 7.06 | 7.30 | 6.91 | qfq | 65,715,073 | 478,237,773 | 1.67% |
| 2024-05-22 | 7.25 | 7.34 | 7.12 | 7.18 | 6.80 | qfq | 50,861,979 | 367,463,333 | -1.24% |
| 2024-05-21 | 7.46 | 7.56 | 7.25 | 7.27 | 6.89 | qfq | 73,985,136 | 543,547,062 | -5.09% |
| 2024-05-20 | 7.47 | 8.00 | 7.10 | 7.66 | 7.25 | qfq | 140,758,168 | 1,048,283,235 | 4.36% |
| 2024-05-17 | 6.70 | 7.34 | 6.70 | 7.34 | 6.95 | qfq | 46,911,844 | 339,166,440 | 10.04% |
| 2024-05-16 | 6.73 | 6.96 | 6.66 | 6.67 | 6.32 | qfq | 53,822,192 | 364,620,775 | -2.49% |
| 2024-05-15 | 7.35 | 7.60 | 6.81 | 6.84 | 6.37 | qfq | 93,075,077 | 663,513,455 | -7.07% |
| 2024-05-14 | 7.50 | 7.83 | 7.30 | 7.36 | 6.86 | qfq | 131,883,549 | 987,251,448 | 3.08% |
| 2024-05-13 | 7.00 | 7.14 | 6.99 | 7.14 | 6.65 | qfq | 62,900,962 | 447,701,958 | 10.02% |
| 2024-05-10 | 6.34 | 6.58 | 6.32 | 6.49 | 6.05 | qfq | 34,129,488 | 221,646,023 | 3.02% |
| 2024-05-09 | 6.32 | 6.40 | 6.27 | 6.30 | 5.87 | qfq | 25,103,898 | 158,655,968 | -0.47% |
| 2024-05-08 | 6.36 | 6.48 | 6.32 | 6.33 | 5.90 | qfq | 19,269,214 | 123,093,053 | -1.09% |
| 2024-05-07 | 6.35 | 6.50 | 6.30 | 6.40 | 5.96 | qfq | 25,084,286 | 160,233,646 | 0.95% |
| 2024-05-06 | 6.36 | 6.39 | 6.26 | 6.34 | 5.91 | qfq | 24,770,009 | 156,679,334 | 1.12% |
| 2024-04-30 | 6.30 | 6.35 | 6.23 | 6.27 | 5.84 | qfq | 20,963,200 | 131,498,084 | 0.16% |
| 2024-04-29 | 6.12 | 6.30 | 6.09 | 6.26 | 5.83 | qfq | 29,795,140 | 185,297,285 | 2.96% |
| 2024-04-26 | 6.01 | 6.08 | 6.00 | 6.08 | 5.67 | qfq | 16,887,585 | 102,016,752 | 0.50% |
| 2024-04-25 | 6.00 | 6.06 | 5.93 | 6.05 | 5.64 | qfq | 14,304,312 | 85,862,642 | 0.67% |
| 2024-04-24 | 5.83 | 6.01 | 5.83 | 6.01 | 5.60 | qfq | 18,908,489 | 112,337,287 | 3.26% |
| 2024-04-23 | 5.96 | 5.96 | 5.80 | 5.82 | 5.42 | qfq | 19,733,194 | 115,532,070 | -2.68% |
| 2024-04-22 | 6.01 | 6.05 | 5.96 | 5.98 | 5.57 | qfq | 15,809,036 | 94,908,544 | -0.33% |
| 2024-04-19 | 6.02 | 6.09 | 5.96 | 6.00 | 5.59 | qfq | 18,223,847 | 109,571,355 | -0.17% |
| 2024-04-18 | 6.12 | 6.19 | 5.99 | 6.01 | 5.60 | qfq | 29,724,002 | 180,558,469 | -1.80% |
| 2024-04-17 | 5.95 | 6.12 | 5.95 | 6.12 | 5.70 | qfq | 26,880,882 | 162,775,089 | 3.55% |
| 2024-04-16 | 6.08 | 6.13 | 5.90 | 5.91 | 5.51 | qfq | 28,615,344 | 171,867,071 | -3.43% |
| 2024-04-15 | 6.13 | 6.20 | 5.99 | 6.12 | 5.70 | qfq | 31,244,931 | 190,768,099 | 0.66% |
| 2024-04-12 | 6.08 | 6.18 | 6.03 | 6.08 | 5.67 | qfq | 23,755,205 | 144,969,475 | 0.50% |
| 2024-04-11 | 5.91 | 6.09 | 5.84 | 6.05 | 5.64 | qfq | 28,380,014 | 170,979,501 | 1.68% |
| 2024-04-10 | 6.00 | 6.09 | 5.90 | 5.95 | 5.54 | qfq | 31,065,118 | 186,492,318 | -0.83% |
| 2024-04-09 | 6.08 | 6.19 | 5.95 | 6.00 | 5.59 | qfq | 32,935,939 | 198,179,919 | 1.87% |
| 2024-04-08 | 5.88 | 6.02 | 5.86 | 5.89 | 5.49 | qfq | 26,436,279 | 157,250,762 | -0.34% |
| 2024-04-03 | 5.90 | 5.96 | 5.83 | 5.91 | 5.51 | qfq | 19,622,258 | 115,320,296 | 0.17% |
| 2024-04-02 | 5.76 | 5.91 | 5.76 | 5.90 | 5.50 | qfq | 25,705,058 | 150,760,114 | 1.90% |
| 2024-04-01 | 5.84 | 5.85 | 5.72 | 5.79 | 5.40 | qfq | 19,546,849 | 112,786,320 | -0.34% |
| 2024-03-29 | 5.68 | 5.81 | 5.67 | 5.81 | 5.41 | qfq | 19,470,871 | 111,884,483 | 1.93% |
| 2024-03-28 | 5.61 | 5.73 | 5.59 | 5.70 | 5.31 | qfq | 18,000,668 | 102,071,377 | 1.24% |
| 2024-03-27 | 5.74 | 5.80 | 5.61 | 5.63 | 5.25 | qfq | 20,417,471 | 116,448,108 | -2.26% |
| 2024-03-26 | 5.72 | 5.77 | 5.58 | 5.76 | 5.37 | qfq | 28,658,610 | 162,402,192 | 0.70% |
| 2024-03-25 | 5.73 | 5.86 | 5.71 | 5.72 | 5.33 | qfq | 29,109,321 | 167,988,092 | -1.38% |
| 2024-03-22 | 5.91 | 6.07 | 5.80 | 5.80 | 5.40 | qfq | 46,460,130 | 273,402,936 | -3.17% |
| 2024-03-21 | 6.68 | 6.68 | 5.96 | 5.99 | 5.58 | qfq | 92,689,385 | 574,007,344 | -4.47% |
| 2024-03-20 | 6.27 | 6.27 | 6.14 | 6.27 | 5.84 | qfq | 31,618,805 | 198,104,723 | 10.00% |
| 2024-03-19 | 5.70 | 5.70 | 5.70 | 5.70 | 5.31 | qfq | 4,561,159 | 25,998,606 | 10.04% |
| 2024-03-05 | 5.20 | 5.26 | 5.17 | 5.18 | 4.83 | qfq | 11,142,377 | 57,951,693 | -0.96% |
| 2024-03-04 | 5.15 | 5.24 | 5.12 | 5.23 | 4.87 | qfq | 10,786,003 | 55,790,611 | 1.55% |
| 2024-03-01 | 5.15 | 5.19 | 5.13 | 5.15 | 4.80 | qfq | 9,101,600 | 46,944,946 | 0.00% |
| 2024-02-29 | 5.06 | 5.16 | 5.05 | 5.15 | 4.80 | qfq | 10,447,466 | 53,478,574 | 0.98% |
| 2024-02-28 | 5.18 | 5.30 | 5.09 | 5.10 | 4.75 | qfq | 17,465,760 | 90,604,891 | -1.54% |
| 2024-02-27 | 5.14 | 5.18 | 5.10 | 5.18 | 4.83 | qfq | 8,259,114 | 42,576,127 | 0.97% |
| 2024-02-26 | 5.20 | 5.23 | 5.11 | 5.13 | 4.78 | qfq | 10,238,825 | 52,663,931 | -0.97% |
| 2024-02-23 | 5.18 | 5.20 | 5.14 | 5.18 | 4.83 | qfq | 9,204,900 | 47,595,425 | 0.19% |
| 2024-02-22 | 5.12 | 5.17 | 5.10 | 5.17 | 4.82 | qfq | 8,426,220 | 43,334,742 | 0.98% |
| 2024-02-21 | 5.12 | 5.22 | 5.08 | 5.12 | 4.77 | qfq | 14,149,520 | 72,941,896 | -0.39% |
| 2024-02-20 | 5.15 | 5.18 | 5.08 | 5.14 | 4.79 | qfq | 9,294,384 | 47,701,800 | -0.39% |
| 2024-02-19 | 5.11 | 5.21 | 5.08 | 5.16 | 4.81 | qfq | 16,366,443 | 84,220,716 | 1.98% |
| 2024-02-08 | 4.98 | 5.09 | 4.88 | 5.06 | 4.72 | qfq | 21,698,843 | 108,498,417 | 2.22% |
| 2024-02-07 | 4.87 | 5.05 | 4.83 | 4.95 | 4.61 | qfq | 21,210,160 | 104,670,082 | 1.23% |
| 2024-02-06 | 4.68 | 5.02 | 4.55 | 4.89 | 4.56 | qfq | 23,300,300 | 110,083,447 | 3.38% |
| 2024-02-05 | 4.90 | 4.96 | 4.63 | 4.73 | 4.41 | qfq | 21,393,349 | 102,270,703 | -4.83% |
| 2024-02-02 | 5.04 | 5.07 | 4.87 | 4.97 | 4.63 | qfq | 17,625,993 | 87,590,027 | -1.19% |
| 2024-02-01 | 5.08 | 5.16 | 5.00 | 5.03 | 4.69 | qfq | 12,098,925 | 61,260,028 | -1.57% |
| 2024-01-31 | 5.22 | 5.28 | 5.08 | 5.11 | 4.76 | qfq | 10,301,900 | 53,287,053 | -1.73% |
| 2024-01-30 | 5.33 | 5.38 | 5.19 | 5.20 | 4.85 | qfq | 8,727,160 | 46,198,732 | -2.44% |
| 2024-01-29 | 5.42 | 5.46 | 5.32 | 5.33 | 4.97 | qfq | 9,141,420 | 49,271,318 | -1.11% |
| 2024-01-26 | 5.31 | 5.43 | 5.30 | 5.39 | 5.02 | qfq | 9,984,110 | 53,794,756 | 1.32% |
| 2024-01-25 | 5.13 | 5.32 | 5.08 | 5.32 | 4.96 | qfq | 11,022,653 | 57,700,875 | 4.11% |
| 2024-01-24 | 5.06 | 5.11 | 4.90 | 5.11 | 4.76 | qfq | 13,504,423 | 67,830,879 | 1.79% |
| 2024-01-23 | 4.94 | 5.03 | 4.81 | 5.02 | 4.68 | qfq | 15,265,673 | 75,115,194 | 1.62% |
| 2024-01-22 | 5.23 | 5.23 | 4.92 | 4.94 | 4.60 | qfq | 12,505,128 | 63,529,819 | -5.73% |
| 2024-01-19 | 5.29 | 5.32 | 5.21 | 5.24 | 4.88 | qfq | 6,758,740 | 35,590,851 | -1.13% |
| 2024-01-18 | 5.44 | 5.45 | 5.13 | 5.30 | 4.94 | qfq | 15,821,785 | 83,172,165 | -3.11% |
| 2024-01-17 | 5.57 | 5.59 | 5.47 | 5.47 | 5.10 | qfq | 6,574,303 | 36,349,332 | -1.62% |
| 2024-01-16 | 5.62 | 5.62 | 5.49 | 5.56 | 5.18 | qfq | 7,956,137 | 44,046,999 | -0.36% |
| 2024-01-15 | 5.63 | 5.66 | 5.57 | 5.58 | 5.20 | qfq | 7,083,120 | 39,668,060 | -0.71% |
| 2024-01-12 | 5.53 | 5.69 | 5.53 | 5.62 | 5.24 | qfq | 8,903,000 | 50,160,078 | 1.08% |
| 2024-01-11 | 5.55 | 5.62 | 5.54 | 5.56 | 5.18 | qfq | 7,032,399 | 39,204,683 | -0.36% |
| 2024-01-10 | 5.58 | 5.64 | 5.51 | 5.58 | 5.20 | qfq | 8,952,576 | 49,922,663 | -0.18% |
| 2024-01-09 | 5.61 | 5.65 | 5.56 | 5.59 | 5.21 | qfq | 7,613,380 | 42,580,086 | -0.71% |
| 2024-01-08 | 5.74 | 5.74 | 5.60 | 5.63 | 5.25 | qfq | 8,815,340 | 49,913,278 | -1.75% |
| 2024-01-05 | 5.79 | 5.82 | 5.72 | 5.73 | 5.34 | qfq | 8,778,539 | 50,646,031 | -1.21% |
| 2024-01-04 | 5.76 | 5.81 | 5.74 | 5.80 | 5.40 | qfq | 9,367,519 | 54,136,194 | 0.35% |
| 2024-01-03 | 5.65 | 5.78 | 5.65 | 5.78 | 5.39 | qfq | 10,891,063 | 62,412,551 | 1.76% |
| 2024-01-02 | 5.54 | 5.73 | 5.54 | 5.68 | 5.29 | qfq | 13,264,921 | 75,277,093 | 1.97% |
| 2023-12-29 | 5.58 | 5.59 | 5.44 | 5.57 | 5.19 | qfq | 11,973,460 | 66,251,531 | -0.18% |
| 2023-12-28 | 5.69 | 5.71 | 5.57 | 5.58 | 5.20 | qfq | 14,322,353 | 80,553,738 | -2.11% |
| 2023-12-27 | 5.60 | 5.71 | 5.58 | 5.70 | 5.31 | qfq | 7,024,780 | 39,646,878 | 1.97% |
| 2023-12-26 | 5.69 | 5.72 | 5.57 | 5.59 | 5.21 | qfq | 8,558,708 | 48,250,044 | -1.24% |
| 2023-12-25 | 5.72 | 5.73 | 5.59 | 5.66 | 5.27 | qfq | 10,604,234 | 59,772,915 | -1.22% |
| 2023-12-22 | 5.75 | 5.80 | 5.71 | 5.73 | 5.34 | qfq | 9,332,465 | 53,669,262 | -0.35% |
| 2023-12-21 | 5.73 | 5.76 | 5.63 | 5.75 | 5.36 | qfq | 8,761,028 | 50,003,718 | 0.00% |
| 2023-12-20 | 5.77 | 5.85 | 5.72 | 5.75 | 5.36 | qfq | 7,780,869 | 45,101,919 | -0.35% |
| 2023-12-19 | 5.83 | 5.85 | 5.73 | 5.77 | 5.38 | qfq | 8,339,700 | 48,101,105 | -0.52% |
| 2023-12-18 | 5.83 | 5.85 | 5.78 | 5.80 | 5.40 | qfq | 8,480,400 | 49,286,538 | -0.68% |
| 2023-12-15 | 5.90 | 5.93 | 5.83 | 5.84 | 5.44 | qfq | 8,712,277 | 51,220,633 | -1.18% |
| 2023-12-14 | 5.88 | 5.92 | 5.80 | 5.91 | 5.51 | qfq | 10,542,878 | 61,979,718 | 1.03% |
| 2023-12-13 | 5.81 | 5.90 | 5.79 | 5.85 | 5.45 | qfq | 9,460,150 | 55,400,173 | 0.52% |
| 2023-12-12 | 5.83 | 5.84 | 5.76 | 5.82 | 5.42 | qfq | 8,519,421 | 49,411,379 | 0.00% |
| 2023-12-11 | 5.85 | 5.86 | 5.71 | 5.82 | 5.42 | qfq | 11,874,578 | 68,563,344 | -0.17% |
| 2023-12-08 | 5.84 | 5.90 | 5.82 | 5.83 | 5.43 | qfq | 12,086,653 | 70,832,333 | 0.00% |
| 2023-12-07 | 5.84 | 5.86 | 5.80 | 5.83 | 5.43 | qfq | 10,287,936 | 59,960,544 | -0.34% |
| 2023-12-06 | 5.86 | 5.88 | 5.79 | 5.85 | 5.45 | qfq | 10,897,203 | 63,661,637 | -0.17% |
| 2023-12-05 | 5.94 | 5.95 | 5.84 | 5.86 | 5.46 | qfq | 11,990,960 | 70,675,303 | -1.01% |
| 2023-12-04 | 5.85 | 5.92 | 5.83 | 5.92 | 5.52 | qfq | 12,067,284 | 70,963,948 | 1.72% |
| 2023-12-01 | 5.79 | 5.88 | 5.78 | 5.82 | 5.42 | qfq | 10,493,323 | 61,259,866 | 0.34% |
| 2023-11-30 | 5.79 | 5.83 | 5.75 | 5.80 | 5.40 | qfq | 9,358,060 | 54,191,831 | 0.17% |
| 2023-11-29 | 5.74 | 5.82 | 5.72 | 5.79 | 5.40 | qfq | 13,246,122 | 76,636,898 | 0.70% |
| 2023-11-28 | 5.67 | 5.75 | 5.67 | 5.75 | 5.36 | qfq | 9,260,878 | 53,056,736 | 1.05% |
| 2023-11-27 | 5.66 | 5.70 | 5.62 | 5.69 | 5.30 | qfq | 8,710,799 | 49,343,142 | 0.53% |
| 2023-11-24 | 5.68 | 5.70 | 5.64 | 5.66 | 5.27 | qfq | 5,583,280 | 31,661,888 | -0.53% |
| 2023-11-23 | 5.65 | 5.69 | 5.62 | 5.69 | 5.30 | qfq | 9,367,862 | 52,950,420 | 0.89% |
| 2023-11-22 | 5.65 | 5.68 | 5.62 | 5.64 | 5.26 | qfq | 6,273,994 | 35,472,248 | 0.00% |
| 2023-11-21 | 5.67 | 5.71 | 5.64 | 5.64 | 5.26 | qfq | 7,285,982 | 41,351,886 | -0.53% |
| 2023-11-20 | 5.69 | 5.70 | 5.65 | 5.67 | 5.28 | qfq | 6,879,402 | 39,034,954 | 0.00% |
| 2023-11-17 | 5.63 | 5.67 | 5.60 | 5.67 | 5.28 | qfq | 7,015,080 | 39,622,475 | 0.53% |
| 2023-11-16 | 5.65 | 5.68 | 5.63 | 5.64 | 5.26 | qfq | 5,203,595 | 29,398,142 | -0.18% |
| 2023-11-15 | 5.69 | 5.69 | 5.61 | 5.65 | 5.26 | qfq | 6,351,700 | 35,835,103 | 0.36% |
| 2023-11-14 | 5.66 | 5.69 | 5.62 | 5.63 | 5.25 | qfq | 8,329,223 | 47,086,385 | -0.53% |
| 2023-11-13 | 5.61 | 5.73 | 5.60 | 5.66 | 5.27 | qfq | 10,610,008 | 60,014,536 | 1.25% |
| 2023-11-10 | 5.51 | 5.61 | 5.46 | 5.59 | 5.21 | qfq | 10,377,409 | 57,483,065 | 1.08% |
| 2023-11-09 | 5.52 | 5.59 | 5.50 | 5.53 | 5.15 | qfq | 7,339,236 | 40,637,849 | 0.00% |
| 2023-11-08 | 5.56 | 5.59 | 5.51 | 5.53 | 5.15 | qfq | 7,268,952 | 40,258,037 | -0.54% |
| 2023-11-07 | 5.57 | 5.61 | 5.53 | 5.56 | 5.18 | qfq | 7,091,003 | 39,503,670 | -0.18% |
| 2023-11-06 | 5.63 | 5.65 | 5.55 | 5.57 | 5.19 | qfq | 9,780,300 | 54,526,151 | -0.71% |
| 2023-11-03 | 5.63 | 5.67 | 5.59 | 5.61 | 5.23 | qfq | 7,716,788 | 43,485,506 | -0.18% |
| 2023-11-02 | 5.62 | 5.65 | 5.58 | 5.62 | 5.24 | qfq | 5,926,708 | 33,300,897 | -0.35% |
| 2023-11-01 | 5.63 | 5.67 | 5.60 | 5.64 | 5.26 | qfq | 8,049,920 | 45,357,381 | 0.71% |
| 2023-10-31 | 5.66 | 5.71 | 5.58 | 5.60 | 5.22 | qfq | 9,825,479 | 55,295,183 | -0.71% |
| 2023-10-30 | 5.58 | 5.67 | 5.58 | 5.64 | 5.26 | qfq | 11,272,421 | 63,530,105 | 0.89% |
| 2023-10-27 | 5.47 | 5.64 | 5.46 | 5.59 | 5.21 | qfq | 13,046,201 | 72,838,232 | 2.01% |
| 2023-10-26 | 5.40 | 5.50 | 5.34 | 5.48 | 5.11 | qfq | 7,748,820 | 41,954,547 | 1.29% |
| 2023-10-25 | 5.38 | 5.45 | 5.37 | 5.41 | 5.04 | qfq | 7,092,860 | 38,434,574 | 0.74% |
| 2023-10-24 | 5.33 | 5.41 | 5.26 | 5.37 | 5.00 | qfq | 7,272,400 | 38,849,516 | 0.94% |
| 2023-10-23 | 5.41 | 5.44 | 5.30 | 5.32 | 4.96 | qfq | 7,653,940 | 41,061,709 | -1.85% |
| 2023-10-20 | 5.45 | 5.51 | 5.41 | 5.42 | 5.05 | qfq | 6,065,668 | 33,033,735 | -0.55% |
| 2023-10-19 | 5.52 | 5.54 | 5.43 | 5.45 | 5.08 | qfq | 7,699,282 | 42,208,998 | -1.62% |
| 2023-10-18 | 5.64 | 5.65 | 5.52 | 5.54 | 5.16 | qfq | 6,580,420 | 36,688,630 | -1.77% |
| 2023-10-17 | 5.62 | 5.69 | 5.59 | 5.64 | 5.26 | qfq | 8,335,298 | 47,034,896 | 0.53% |
| 2023-10-16 | 5.54 | 5.62 | 5.52 | 5.61 | 5.23 | qfq | 10,959,849 | 61,091,281 | 0.90% |
| 2023-10-13 | 5.55 | 5.58 | 5.54 | 5.56 | 5.18 | qfq | 5,961,461 | 33,136,309 | 0.00% |
| 2023-10-12 | 5.49 | 5.58 | 5.49 | 5.56 | 5.18 | qfq | 7,974,940 | 44,246,420 | 1.28% |
| 2023-10-11 | 5.66 | 5.66 | 5.48 | 5.49 | 5.12 | qfq | 13,142,500 | 73,142,616 | -3.00% |
| 2023-10-10 | 5.68 | 5.75 | 5.65 | 5.66 | 5.27 | qfq | 17,352,803 | 98,711,132 | 1.43% |
| 2023-10-09 | 5.56 | 5.60 | 5.50 | 5.58 | 5.20 | qfq | 9,240,888 | 51,251,607 | 0.36% |
| 2023-09-28 | 5.65 | 5.67 | 5.56 | 5.56 | 5.18 | qfq | 7,414,284 | 41,394,894 | -1.07% |
| 2023-09-27 | 5.55 | 5.72 | 5.54 | 5.62 | 5.24 | qfq | 10,380,786 | 58,539,179 | 1.63% |
| 2023-09-26 | 5.54 | 5.56 | 5.51 | 5.53 | 5.15 | qfq | 6,238,520 | 34,541,692 | -0.18% |
| 2023-09-25 | 5.56 | 5.65 | 5.53 | 5.54 | 5.16 | qfq | 7,023,541 | 39,150,032 | -0.36% |
| 2023-09-22 | 5.60 | 5.61 | 5.52 | 5.56 | 5.18 | qfq | 11,162,881 | 62,031,468 | -0.36% |
| 2023-09-21 | 5.65 | 5.67 | 5.57 | 5.58 | 5.20 | qfq | 7,362,241 | 41,302,798 | -1.06% |
| 2023-09-20 | 5.61 | 5.69 | 5.61 | 5.64 | 5.26 | qfq | 7,846,210 | 44,433,250 | 0.00% |
| 2023-09-19 | 5.64 | 5.68 | 5.61 | 5.64 | 5.26 | qfq | 7,699,270 | 43,547,790 | 0.36% |
| 2023-09-18 | 5.58 | 5.64 | 5.54 | 5.62 | 5.24 | qfq | 8,519,273 | 47,528,051 | 0.36% |
| 2023-09-15 | 5.63 | 5.66 | 5.57 | 5.60 | 5.22 | qfq | 7,623,331 | 42,721,645 | -0.71% |
| 2023-09-14 | 5.62 | 5.66 | 5.60 | 5.64 | 5.26 | qfq | 9,884,219 | 55,693,160 | 0.89% |
| 2023-09-13 | 5.60 | 5.64 | 5.56 | 5.59 | 5.21 | qfq | 6,829,540 | 38,211,837 | -0.36% |
| 2023-09-12 | 5.54 | 5.65 | 5.54 | 5.61 | 5.23 | qfq | 6,577,940 | 36,923,900 | 0.72% |
| 2023-09-11 | 5.54 | 5.60 | 5.54 | 5.57 | 5.19 | qfq | 6,691,124 | 37,274,008 | 0.36% |
| 2023-09-08 | 5.53 | 5.57 | 5.48 | 5.55 | 5.17 | qfq | 5,140,622 | 28,468,122 | 0.73% |
| 2023-09-07 | 5.61 | 5.63 | 5.50 | 5.51 | 5.13 | qfq | 8,153,688 | 45,222,941 | -1.78% |
| 2023-09-06 | 5.60 | 5.68 | 5.59 | 5.61 | 5.23 | qfq | 7,255,449 | 40,846,438 | -0.18% |
| 2023-09-05 | 5.54 | 5.65 | 5.54 | 5.62 | 5.24 | qfq | 10,233,237 | 57,315,144 | 0.90% |
| 2023-09-04 | 5.54 | 5.58 | 5.51 | 5.57 | 5.19 | qfq | 8,257,271 | 45,867,051 | 0.54% |
| 2023-09-01 | 5.46 | 5.56 | 5.43 | 5.54 | 5.16 | qfq | 9,754,380 | 53,798,220 | 1.28% |
| 2023-08-31 | 5.40 | 5.48 | 5.40 | 5.47 | 5.10 | qfq | 9,366,900 | 50,950,741 | 0.37% |
| 2023-08-30 | 5.52 | 5.57 | 5.44 | 5.45 | 5.08 | qfq | 10,372,699 | 56,933,207 | -1.62% |
| 2023-08-29 | 5.58 | 5.63 | 5.51 | 5.54 | 5.16 | qfq | 12,913,273 | 71,692,399 | -0.72% |
| 2023-08-28 | 5.82 | 5.82 | 5.56 | 5.58 | 5.20 | qfq | 12,206,502 | 69,117,895 | 0.72% |
| 2023-08-25 | 5.46 | 5.63 | 5.44 | 5.54 | 5.16 | qfq | 11,030,600 | 61,443,773 | 1.09% |
| 2023-08-24 | 5.46 | 5.52 | 5.41 | 5.48 | 5.11 | qfq | 7,090,960 | 38,735,813 | 0.00% |
| 2023-08-23 | 5.52 | 5.56 | 5.47 | 5.48 | 5.11 | qfq | 4,895,281 | 26,987,679 | -1.08% |
| 2023-08-22 | 5.59 | 5.62 | 5.48 | 5.54 | 5.16 | qfq | 7,727,671 | 42,758,125 | -0.36% |
| 2023-08-21 | 5.52 | 5.68 | 5.49 | 5.56 | 5.18 | qfq | 10,135,737 | 56,651,441 | 0.72% |
| 2023-08-18 | 5.55 | 5.60 | 5.51 | 5.52 | 5.14 | qfq | 9,046,080 | 50,296,989 | -0.54% |
| 2023-08-17 | 5.52 | 5.56 | 5.46 | 5.55 | 5.17 | qfq | 9,877,680 | 54,278,291 | -0.18% |
| 2023-08-16 | 5.63 | 5.63 | 5.54 | 5.56 | 5.18 | qfq | 9,945,144 | 55,380,406 | -1.42% |
| 2023-08-15 | 5.66 | 5.71 | 5.59 | 5.64 | 5.26 | qfq | 8,129,100 | 45,902,128 | 0.00% |
| 2023-08-14 | 5.63 | 5.66 | 5.54 | 5.64 | 5.26 | qfq | 9,216,040 | 51,732,271 | 0.18% |
| 2023-08-11 | 5.73 | 5.76 | 5.62 | 5.63 | 5.25 | qfq | 11,226,558 | 63,624,436 | -0.88% |
| 2023-08-10 | 5.69 | 5.74 | 5.66 | 5.68 | 5.29 | qfq | 16,722,330 | 95,284,415 | 0.71% |
| 2023-08-09 | 5.79 | 5.79 | 5.61 | 5.64 | 5.26 | qfq | 12,038,398 | 68,013,343 | -1.91% |
| 2023-08-08 | 5.70 | 5.81 | 5.66 | 5.75 | 5.36 | qfq | 14,744,780 | 84,666,077 | 0.88% |
| 2023-08-07 | 5.68 | 5.72 | 5.63 | 5.70 | 5.31 | qfq | 8,111,316 | 46,076,789 | 0.53% |
| 2023-08-04 | 5.74 | 5.76 | 5.66 | 5.67 | 5.28 | qfq | 8,919,968 | 50,774,458 | -0.87% |
| 2023-08-03 | 5.68 | 5.74 | 5.66 | 5.72 | 5.33 | qfq | 8,919,619 | 50,936,769 | 0.53% |
| 2023-08-02 | 5.72 | 5.73 | 5.65 | 5.69 | 5.30 | qfq | 9,134,780 | 51,906,455 | -0.70% |
| 2023-08-01 | 5.62 | 5.74 | 5.60 | 5.73 | 5.34 | qfq | 15,627,695 | 88,934,564 | 2.14% |
| 2023-07-31 | 5.58 | 5.63 | 5.56 | 5.61 | 5.23 | qfq | 10,128,200 | 56,745,655 | 1.08% |
| 2023-07-28 | 5.51 | 5.57 | 5.48 | 5.55 | 5.17 | qfq | 8,629,005 | 47,703,952 | 0.54% |
| 2023-07-27 | 5.55 | 5.58 | 5.51 | 5.52 | 5.14 | qfq | 5,468,491 | 30,292,975 | -0.54% |
| 2023-07-26 | 5.53 | 5.60 | 5.51 | 5.55 | 5.17 | qfq | 8,165,846 | 45,278,343 | 0.36% |
| 2023-07-25 | 5.55 | 5.57 | 5.48 | 5.53 | 5.15 | qfq | 9,227,303 | 50,832,947 | 0.36% |
| 2023-07-24 | 5.52 | 5.56 | 5.45 | 5.51 | 5.13 | qfq | 5,575,773 | 30,711,001 | -0.36% |
| 2023-07-21 | 5.52 | 5.57 | 5.49 | 5.53 | 5.15 | qfq | 5,973,091 | 33,014,513 | -0.18% |
| 2023-07-20 | 5.58 | 5.63 | 5.53 | 5.54 | 5.16 | qfq | 6,680,157 | 37,212,056 | -0.72% |
| 2023-07-19 | 5.56 | 5.64 | 5.55 | 5.58 | 5.20 | qfq | 7,643,316 | 42,660,905 | 0.54% |
| 2023-07-18 | 5.56 | 5.58 | 5.49 | 5.55 | 5.17 | qfq | 9,154,382 | 50,683,249 | -0.36% |