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
浙商中拓000906.SZ
最近收盘价5.392026-07-17
最近交易日2026-07-17
成交量（股）9,289,824
成交额（元）50,807,220
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.50 | 5.61 | 5.34 | 5.39 | 5.39 | qfq | 9,289,824 | 50,807,220 | -1.64% |
| 2026-07-16 | 5.49 | 5.63 | 5.44 | 5.48 | 5.48 | qfq | 7,584,076 | 41,719,672 | -1.44% |
| 2026-07-15 | 5.32 | 5.58 | 5.25 | 5.56 | 5.56 | qfq | 10,863,981 | 59,052,230 | 3.73% |
| 2026-07-14 | 5.28 | 5.37 | 5.22 | 5.36 | 5.36 | qfq | 7,067,671 | 37,547,007 | 1.13% |
| 2026-07-13 | 5.23 | 5.35 | 5.21 | 5.30 | 5.30 | qfq | 9,349,300 | 49,330,597 | 1.15% |
| 2026-07-10 | 5.20 | 5.30 | 5.15 | 5.24 | 5.24 | qfq | 5,511,636 | 28,865,394 | 0.38% |
| 2026-07-09 | 5.26 | 5.29 | 5.14 | 5.22 | 5.22 | qfq | 6,640,385 | 34,556,082 | -1.51% |
| 2026-07-08 | 5.29 | 5.36 | 5.24 | 5.30 | 5.30 | qfq | 6,133,201 | 32,458,691 | -0.19% |
| 2026-07-07 | 5.44 | 5.47 | 5.27 | 5.31 | 5.31 | qfq | 7,773,169 | 41,370,676 | -2.39% |
| 2026-07-06 | 5.31 | 5.65 | 5.30 | 5.44 | 5.44 | qfq | 12,623,939 | 69,421,267 | 2.64% |
| 2026-07-03 | 5.17 | 5.41 | 5.16 | 5.30 | 5.30 | qfq | 13,254,200 | 70,672,164 | 2.91% |
| 2026-07-02 | 5.12 | 5.26 | 5.11 | 5.15 | 5.15 | qfq | 11,020,550 | 57,162,768 | -0.77% |
| 2026-07-01 | 5.04 | 5.24 | 4.98 | 5.19 | 5.19 | qfq | 16,256,182 | 82,747,470 | 2.98% |
| 2026-06-30 | 5.13 | 5.13 | 4.98 | 5.04 | 5.04 | qfq | 6,815,117 | 34,290,093 | -2.14% |
| 2026-06-29 | 5.13 | 5.18 | 4.92 | 5.15 | 5.15 | qfq | 8,520,695 | 43,319,698 | 1.38% |
| 2026-06-26 | 5.24 | 5.24 | 5.07 | 5.08 | 5.08 | qfq | 7,389,154 | 37,874,538 | -3.24% |
| 2026-06-25 | 5.30 | 5.37 | 5.18 | 5.25 | 5.25 | qfq | 6,738,267 | 35,358,747 | -1.32% |
| 2026-06-24 | 5.47 | 5.48 | 5.30 | 5.32 | 5.32 | qfq | 5,917,686 | 31,716,582 | -2.92% |
| 2026-06-23 | 5.45 | 5.58 | 5.42 | 5.48 | 5.48 | qfq | 7,590,169 | 41,733,342 | 0.74% |
| 2026-06-22 | 5.36 | 5.44 | 5.22 | 5.44 | 5.44 | qfq | 7,994,961 | 42,635,737 | 0.55% |
| 2026-06-18 | 5.41 | 5.45 | 5.30 | 5.41 | 5.41 | qfq | 7,722,036 | 41,618,123 | -0.37% |
| 2026-06-17 | 5.46 | 5.47 | 5.36 | 5.43 | 5.43 | qfq | 7,163,129 | 38,707,532 | -0.55% |
| 2026-06-16 | 5.61 | 5.62 | 5.44 | 5.46 | 5.46 | qfq | 8,347,003 | 45,741,283 | -2.50% |
| 2026-06-15 | 5.61 | 5.72 | 5.57 | 5.60 | 5.60 | qfq | 11,017,505 | 62,019,590 | 0.72% |
| 2026-06-12 | 5.52 | 5.62 | 5.48 | 5.56 | 5.56 | qfq | 9,568,233 | 53,214,674 | 1.46% |
| 2026-06-11 | 5.55 | 5.59 | 5.41 | 5.48 | 5.48 | qfq | 5,703,374 | 31,169,830 | -1.44% |
| 2026-06-10 | 5.60 | 5.63 | 5.47 | 5.56 | 5.56 | qfq | 7,096,763 | 39,273,764 | -1.77% |
| 2026-06-09 | 5.68 | 5.72 | 5.57 | 5.66 | 5.66 | qfq | 8,551,968 | 48,193,567 | 0.18% |
| 2026-06-08 | 5.81 | 5.88 | 5.59 | 5.65 | 5.65 | qfq | 9,826,295 | 56,098,176 | -4.24% |
| 2026-06-05 | 5.81 | 6.00 | 5.80 | 5.90 | 5.90 | qfq | 8,540,491 | 50,335,563 | -0.17% |
| 2026-06-04 | 6.15 | 6.18 | 5.88 | 5.91 | 5.78 | qfq | 11,038,632 | 65,927,710 | -4.06% |
| 2026-06-03 | 6.32 | 6.33 | 6.12 | 6.16 | 6.02 | qfq | 10,489,889 | 64,779,328 | -2.84% |
| 2026-06-02 | 6.40 | 6.49 | 6.27 | 6.34 | 6.20 | qfq | 10,563,118 | 67,138,918 | -1.09% |
| 2026-06-01 | 6.27 | 6.43 | 6.08 | 6.41 | 6.27 | qfq | 14,346,931 | 90,669,043 | 2.07% |
| 2026-05-29 | 6.28 | 6.37 | 6.23 | 6.28 | 6.14 | qfq | 9,163,216 | 57,729,376 | -0.48% |
| 2026-05-28 | 6.42 | 6.52 | 6.17 | 6.31 | 6.17 | qfq | 11,931,248 | 75,504,281 | -0.94% |
| 2026-05-27 | 6.52 | 6.56 | 6.31 | 6.37 | 6.23 | qfq | 12,628,572 | 80,717,336 | -2.90% |
| 2026-05-26 | 6.40 | 6.60 | 6.38 | 6.56 | 6.42 | qfq | 14,755,779 | 96,369,008 | 1.86% |
| 2026-05-25 | 6.33 | 6.48 | 6.30 | 6.44 | 6.30 | qfq | 11,252,697 | 71,979,172 | 1.90% |
| 2026-05-22 | 6.21 | 6.35 | 6.12 | 6.32 | 6.18 | qfq | 11,148,895 | 69,528,733 | 2.27% |
| 2026-05-21 | 6.36 | 6.42 | 6.17 | 6.18 | 6.04 | qfq | 12,340,700 | 77,805,066 | -2.68% |
| 2026-05-20 | 6.44 | 6.45 | 6.31 | 6.35 | 6.21 | qfq | 10,686,695 | 67,912,464 | -1.70% |
| 2026-05-19 | 6.48 | 6.51 | 6.36 | 6.46 | 6.32 | qfq | 12,987,245 | 83,464,943 | -0.31% |
| 2026-05-18 | 6.58 | 6.60 | 6.41 | 6.48 | 6.34 | qfq | 16,711,746 | 108,063,096 | -2.26% |
| 2026-05-15 | 6.66 | 6.73 | 6.59 | 6.63 | 6.48 | qfq | 15,162,911 | 101,053,928 | -0.30% |
| 2026-05-14 | 6.83 | 6.84 | 6.65 | 6.65 | 6.50 | qfq | 16,423,300 | 110,531,934 | -2.78% |
| 2026-05-13 | 6.66 | 6.95 | 6.61 | 6.84 | 6.69 | qfq | 25,678,453 | 174,291,532 | 2.55% |
| 2026-05-12 | 6.78 | 6.84 | 6.64 | 6.67 | 6.52 | qfq | 19,140,088 | 128,681,383 | -1.91% |
| 2026-05-11 | 6.66 | 6.87 | 6.61 | 6.80 | 6.65 | qfq | 22,385,896 | 151,589,387 | 1.34% |
| 2026-05-08 | 6.55 | 6.80 | 6.52 | 6.71 | 6.56 | qfq | 26,408,234 | 176,722,915 | 2.13% |
| 2026-05-07 | 6.62 | 6.68 | 6.55 | 6.57 | 6.43 | qfq | 21,404,397 | 141,055,087 | -0.76% |
| 2026-05-06 | 6.37 | 6.76 | 6.36 | 6.62 | 6.47 | qfq | 44,945,029 | 297,021,888 | 4.42% |
| 2026-04-30 | 6.26 | 6.42 | 6.26 | 6.34 | 6.20 | qfq | 22,709,687 | 144,058,161 | 0.48% |
| 2026-04-29 | 6.29 | 6.39 | 6.25 | 6.31 | 6.17 | qfq | 29,209,397 | 184,102,056 | 1.61% |
| 2026-04-28 | 6.33 | 6.40 | 6.18 | 6.21 | 6.07 | qfq | 37,047,978 | 232,008,974 | -3.57% |
| 2026-04-27 | 6.31 | 6.49 | 6.06 | 6.44 | 6.30 | qfq | 73,913,939 | 463,316,805 | 1.26% |
| 2026-04-24 | 6.23 | 6.36 | 6.11 | 6.36 | 6.22 | qfq | 58,252,656 | 368,362,098 | 10.03% |
| 2026-04-23 | 5.73 | 5.78 | 5.66 | 5.78 | 5.65 | qfq | 7,134,411 | 40,974,154 | 0.70% |
| 2026-04-22 | 5.72 | 5.76 | 5.68 | 5.74 | 5.61 | qfq | 4,130,451 | 23,671,371 | 0.35% |
| 2026-04-21 | 5.69 | 5.75 | 5.68 | 5.72 | 5.59 | qfq | 4,161,900 | 23,783,606 | 0.35% |
| 2026-04-20 | 5.71 | 5.74 | 5.67 | 5.70 | 5.57 | qfq | 4,698,100 | 26,812,878 | 0.53% |
| 2026-04-17 | 5.74 | 5.74 | 5.64 | 5.67 | 5.55 | qfq | 4,571,473 | 25,962,732 | -1.05% |
| 2026-04-16 | 5.72 | 5.74 | 5.69 | 5.73 | 5.60 | qfq | 4,746,560 | 27,124,045 | 0.53% |
| 2026-04-15 | 5.73 | 5.76 | 5.68 | 5.70 | 5.57 | qfq | 3,684,859 | 21,060,737 | -0.35% |
| 2026-04-14 | 5.73 | 5.79 | 5.65 | 5.72 | 5.59 | qfq | 5,831,259 | 33,239,142 | 0.18% |
| 2026-04-13 | 5.72 | 5.73 | 5.66 | 5.71 | 5.58 | qfq | 4,471,001 | 25,479,141 | -0.35% |
| 2026-04-10 | 5.77 | 5.81 | 5.70 | 5.73 | 5.60 | qfq | 7,157,782 | 41,249,083 | 0.00% |
| 2026-04-09 | 5.77 | 5.82 | 5.67 | 5.73 | 5.60 | qfq | 6,206,523 | 35,579,840 | -1.21% |
| 2026-04-08 | 5.71 | 5.83 | 5.71 | 5.80 | 5.67 | qfq | 5,362,340 | 31,001,835 | 2.29% |
| 2026-04-07 | 5.60 | 5.69 | 5.51 | 5.67 | 5.55 | qfq | 4,456,505 | 25,020,339 | 1.07% |
| 2026-04-03 | 5.78 | 5.79 | 5.59 | 5.61 | 5.49 | qfq | 4,599,351 | 25,982,269 | -3.11% |
| 2026-04-02 | 5.81 | 5.85 | 5.74 | 5.79 | 5.66 | qfq | 4,711,107 | 27,293,080 | -0.52% |
| 2026-04-01 | 5.84 | 5.85 | 5.76 | 5.82 | 5.69 | qfq | 4,823,797 | 28,005,993 | 0.69% |
| 2026-03-31 | 5.75 | 5.86 | 5.73 | 5.78 | 5.65 | qfq | 5,498,619 | 31,990,072 | 0.52% |
| 2026-03-30 | 5.65 | 5.77 | 5.59 | 5.75 | 5.62 | qfq | 5,622,936 | 32,031,670 | 1.05% |
| 2026-03-27 | 5.67 | 5.70 | 5.59 | 5.69 | 5.56 | qfq | 6,057,319 | 34,255,130 | 0.35% |
| 2026-03-26 | 5.67 | 5.76 | 5.63 | 5.67 | 5.55 | qfq | 7,727,779 | 43,976,831 | 0.35% |
| 2026-03-25 | 5.52 | 5.66 | 5.49 | 5.65 | 5.53 | qfq | 7,493,682 | 41,951,594 | 2.36% |
| 2026-03-24 | 5.42 | 5.52 | 5.33 | 5.52 | 5.40 | qfq | 7,988,171 | 43,361,463 | 3.56% |
| 2026-03-23 | 5.66 | 5.66 | 5.31 | 5.33 | 5.21 | qfq | 13,926,555 | 76,082,078 | -6.98% |
| 2026-03-20 | 5.88 | 5.91 | 5.71 | 5.73 | 5.60 | qfq | 8,317,631 | 48,280,763 | -2.39% |
| 2026-03-19 | 5.95 | 5.99 | 5.86 | 5.87 | 5.74 | qfq | 7,214,336 | 42,606,504 | -2.00% |
| 2026-03-18 | 6.06 | 6.07 | 5.93 | 5.99 | 5.86 | qfq | 8,021,098 | 48,017,431 | -0.66% |
| 2026-03-17 | 6.09 | 6.15 | 6.02 | 6.03 | 5.90 | qfq | 6,856,600 | 41,780,443 | -0.50% |
| 2026-03-16 | 6.08 | 6.13 | 6.04 | 6.06 | 5.93 | qfq | 6,762,012 | 41,083,462 | -0.49% |
| 2026-03-13 | 6.12 | 6.18 | 6.05 | 6.09 | 5.96 | qfq | 9,183,070 | 56,185,370 | -0.49% |
| 2026-03-12 | 6.12 | 6.18 | 6.11 | 6.12 | 5.99 | qfq | 7,007,024 | 43,051,823 | -0.33% |
| 2026-03-11 | 6.10 | 6.15 | 6.04 | 6.14 | 6.00 | qfq | 6,600,647 | 40,182,747 | 0.66% |
| 2026-03-10 | 6.14 | 6.15 | 6.08 | 6.10 | 5.97 | qfq | 6,397,529 | 39,016,380 | -0.16% |
| 2026-03-09 | 6.12 | 6.22 | 6.08 | 6.11 | 5.98 | qfq | 8,367,186 | 51,246,203 | -0.65% |
| 2026-03-06 | 5.98 | 6.19 | 5.95 | 6.15 | 6.01 | qfq | 9,570,184 | 58,335,916 | 2.84% |
| 2026-03-05 | 6.05 | 6.06 | 5.97 | 5.98 | 5.85 | qfq | 7,828,966 | 47,110,559 | 1.01% |
| 2026-03-04 | 6.11 | 6.11 | 5.91 | 5.92 | 5.79 | qfq | 12,514,592 | 74,952,633 | -3.74% |
| 2026-03-03 | 6.25 | 6.29 | 6.11 | 6.15 | 6.01 | qfq | 11,519,093 | 71,550,369 | -1.60% |
| 2026-03-02 | 6.24 | 6.32 | 6.18 | 6.25 | 6.11 | qfq | 10,446,686 | 65,394,162 | -0.16% |
| 2026-02-27 | 6.23 | 6.27 | 6.20 | 6.26 | 6.12 | qfq | 5,369,335 | 33,545,145 | 0.48% |
| 2026-02-26 | 6.27 | 6.28 | 6.20 | 6.23 | 6.09 | qfq | 5,898,288 | 36,756,025 | -0.16% |
| 2026-02-25 | 6.27 | 6.30 | 6.23 | 6.24 | 6.10 | qfq | 6,879,812 | 43,163,277 | -0.16% |
| 2026-02-24 | 6.18 | 6.27 | 6.18 | 6.25 | 6.11 | qfq | 8,231,435 | 51,396,693 | 1.96% |
| 2026-02-13 | 6.20 | 6.25 | 6.12 | 6.13 | 6.00 | qfq | 4,989,639 | 30,858,165 | -1.45% |
| 2026-02-12 | 6.25 | 6.27 | 6.19 | 6.22 | 6.08 | qfq | 5,208,019 | 32,463,743 | -0.16% |
| 2026-02-11 | 6.22 | 6.25 | 6.20 | 6.23 | 6.09 | qfq | 4,593,460 | 28,621,280 | 0.00% |
| 2026-02-10 | 6.23 | 6.25 | 6.17 | 6.23 | 6.09 | qfq | 4,957,811 | 30,879,872 | -0.16% |
| 2026-02-09 | 6.21 | 6.25 | 6.18 | 6.24 | 6.10 | qfq | 5,588,539 | 34,734,707 | 1.30% |
| 2026-02-06 | 6.18 | 6.24 | 6.15 | 6.16 | 6.02 | qfq | 5,610,500 | 34,828,887 | -0.81% |
| 2026-02-05 | 6.21 | 6.23 | 6.15 | 6.21 | 6.07 | qfq | 5,372,913 | 33,305,527 | 0.16% |
| 2026-02-04 | 6.11 | 6.21 | 6.10 | 6.20 | 6.06 | qfq | 6,306,364 | 38,935,776 | 1.47% |
| 2026-02-03 | 6.06 | 6.12 | 6.04 | 6.11 | 5.98 | qfq | 5,749,300 | 35,002,224 | 1.33% |
| 2026-02-02 | 6.20 | 6.24 | 6.00 | 6.03 | 5.90 | qfq | 9,071,619 | 55,482,844 | -3.21% |
| 2026-01-30 | 6.18 | 6.27 | 6.17 | 6.23 | 6.09 | qfq | 7,897,269 | 49,111,160 | 0.32% |
| 2026-01-29 | 6.17 | 6.25 | 6.16 | 6.21 | 6.07 | qfq | 9,824,525 | 61,013,271 | -0.16% |
| 2026-01-28 | 6.27 | 6.28 | 6.20 | 6.22 | 6.08 | qfq | 8,526,749 | 53,245,558 | -0.80% |
| 2026-01-27 | 6.19 | 6.27 | 6.15 | 6.27 | 6.13 | qfq | 14,534,122 | 90,233,328 | 1.13% |
| 2026-01-26 | 6.14 | 6.22 | 6.11 | 6.20 | 6.06 | qfq | 11,456,663 | 70,744,166 | 0.98% |
| 2026-01-23 | 6.14 | 6.18 | 6.12 | 6.14 | 6.00 | qfq | 6,492,741 | 39,863,040 | -0.16% |
| 2026-01-22 | 6.08 | 6.15 | 6.07 | 6.15 | 6.01 | qfq | 7,243,858 | 44,400,022 | 1.15% |
| 2026-01-21 | 6.10 | 6.11 | 6.06 | 6.08 | 5.95 | qfq | 5,235,364 | 31,852,736 | -0.65% |
| 2026-01-20 | 6.09 | 6.13 | 6.05 | 6.12 | 5.99 | qfq | 9,219,822 | 56,234,514 | 0.66% |
| 2026-01-19 | 5.96 | 6.08 | 5.96 | 6.08 | 5.95 | qfq | 7,793,086 | 47,079,681 | 1.50% |
| 2026-01-16 | 6.01 | 6.05 | 5.96 | 5.99 | 5.86 | qfq | 7,284,090 | 43,799,020 | 0.00% |
| 2026-01-15 | 5.99 | 6.02 | 5.97 | 5.99 | 5.86 | qfq | 4,389,803 | 26,302,821 | -0.33% |
| 2026-01-14 | 6.00 | 6.04 | 5.96 | 6.01 | 5.88 | qfq | 8,922,115 | 53,604,647 | -0.17% |
| 2026-01-13 | 5.99 | 6.03 | 5.96 | 6.02 | 5.89 | qfq | 8,377,632 | 50,274,576 | 0.50% |
| 2026-01-12 | 5.97 | 6.00 | 5.95 | 5.99 | 5.86 | qfq | 7,657,224 | 45,728,983 | 0.34% |
| 2026-01-09 | 5.97 | 5.99 | 5.93 | 5.97 | 5.84 | qfq | 7,371,331 | 43,900,373 | -0.17% |
| 2026-01-08 | 5.95 | 6.00 | 5.93 | 5.98 | 5.85 | qfq | 5,614,994 | 33,515,674 | 0.50% |
| 2026-01-07 | 6.00 | 6.02 | 5.95 | 5.95 | 5.82 | qfq | 5,513,279 | 32,912,775 | -1.00% |
| 2026-01-06 | 5.93 | 6.01 | 5.93 | 6.01 | 5.88 | qfq | 5,270,661 | 31,538,550 | 1.18% |
| 2026-01-05 | 5.93 | 5.98 | 5.90 | 5.94 | 5.81 | qfq | 6,341,683 | 37,655,884 | 0.34% |
| 2025-12-31 | 5.95 | 5.97 | 5.91 | 5.92 | 5.79 | qfq | 3,933,601 | 23,330,361 | -0.34% |
| 2025-12-30 | 5.98 | 5.99 | 5.90 | 5.94 | 5.81 | qfq | 4,338,040 | 25,801,801 | -0.67% |
| 2025-12-29 | 6.03 | 6.05 | 5.97 | 5.98 | 5.85 | qfq | 4,931,100 | 29,599,159 | -1.16% |
| 2025-12-26 | 6.03 | 6.08 | 6.02 | 6.05 | 5.92 | qfq | 5,428,195 | 32,840,973 | 0.00% |
| 2025-12-25 | 6.01 | 6.06 | 6.00 | 6.05 | 5.92 | qfq | 6,413,793 | 38,683,856 | 1.00% |
| 2025-12-24 | 5.96 | 6.02 | 5.93 | 5.99 | 5.86 | qfq | 5,166,902 | 30,944,489 | 0.50% |
| 2025-12-23 | 6.14 | 6.15 | 5.95 | 5.96 | 5.83 | qfq | 12,230,878 | 73,663,850 | -2.61% |
| 2025-12-22 | 5.93 | 6.20 | 5.93 | 6.12 | 5.99 | qfq | 19,553,318 | 118,995,425 | 3.03% |
| 2025-12-19 | 5.88 | 5.94 | 5.85 | 5.94 | 5.81 | qfq | 3,975,359 | 23,486,136 | 1.19% |
| 2025-12-18 | 5.85 | 5.90 | 5.84 | 5.87 | 5.74 | qfq | 3,917,775 | 23,031,363 | 0.17% |
| 2025-12-17 | 5.87 | 5.88 | 5.78 | 5.86 | 5.73 | qfq | 4,076,829 | 23,746,524 | -0.51% |
| 2025-12-16 | 5.84 | 5.94 | 5.78 | 5.89 | 5.76 | qfq | 6,399,902 | 37,513,040 | 1.03% |
| 2025-12-15 | 5.78 | 5.84 | 5.74 | 5.83 | 5.70 | qfq | 4,492,137 | 26,068,433 | 0.69% |
| 2025-12-12 | 5.84 | 5.85 | 5.78 | 5.79 | 5.66 | qfq | 4,546,800 | 26,394,656 | -0.52% |
| 2025-12-11 | 5.97 | 5.97 | 5.82 | 5.82 | 5.69 | qfq | 6,671,000 | 39,166,363 | -2.18% |
| 2025-12-10 | 5.94 | 5.97 | 5.90 | 5.95 | 5.82 | qfq | 3,605,100 | 21,409,801 | 0.17% |
| 2025-12-09 | 5.96 | 5.98 | 5.92 | 5.94 | 5.81 | qfq | 4,706,396 | 28,007,224 | -0.50% |
| 2025-12-08 | 6.00 | 6.05 | 5.97 | 5.97 | 5.84 | qfq | 5,296,186 | 31,734,699 | -0.67% |
| 2025-12-05 | 5.98 | 6.02 | 5.95 | 6.01 | 5.88 | qfq | 4,366,209 | 26,112,025 | 0.50% |
| 2025-12-04 | 6.03 | 6.04 | 5.96 | 5.98 | 5.85 | qfq | 4,049,121 | 24,278,672 | -1.16% |
| 2025-12-03 | 6.04 | 6.08 | 6.03 | 6.05 | 5.92 | qfq | 5,184,101 | 31,366,693 | 0.17% |
| 2025-12-02 | 6.02 | 6.05 | 5.98 | 6.04 | 5.91 | qfq | 5,512,447 | 33,179,436 | 0.17% |
| 2025-12-01 | 6.02 | 6.04 | 6.00 | 6.03 | 5.90 | qfq | 6,472,147 | 38,985,879 | 0.00% |
| 2025-11-28 | 6.05 | 6.06 | 5.99 | 6.03 | 5.90 | qfq | 5,159,126 | 31,026,524 | -0.66% |
| 2025-11-27 | 5.93 | 6.14 | 5.92 | 6.07 | 5.94 | qfq | 11,720,673 | 70,968,373 | 2.36% |
| 2025-11-26 | 5.97 | 6.02 | 5.91 | 5.93 | 5.80 | qfq | 5,616,426 | 33,479,891 | -0.84% |
| 2025-11-25 | 5.95 | 6.02 | 5.93 | 5.98 | 5.85 | qfq | 4,562,000 | 27,309,970 | 0.67% |
| 2025-11-24 | 5.98 | 6.00 | 5.90 | 5.94 | 5.81 | qfq | 6,602,076 | 39,242,626 | 0.17% |
| 2025-11-21 | 6.13 | 6.15 | 5.93 | 5.93 | 5.80 | qfq | 10,168,800 | 61,290,876 | -3.42% |
| 2025-11-20 | 6.13 | 6.18 | 6.12 | 6.14 | 6.00 | qfq | 5,659,708 | 34,781,516 | 0.49% |
| 2025-11-19 | 6.20 | 6.21 | 6.09 | 6.11 | 5.98 | qfq | 6,845,177 | 41,969,556 | -1.13% |
| 2025-11-18 | 6.28 | 6.28 | 6.17 | 6.18 | 6.04 | qfq | 8,215,754 | 50,938,823 | -1.44% |
| 2025-11-17 | 6.31 | 6.31 | 6.22 | 6.27 | 6.13 | qfq | 10,487,813 | 65,712,166 | -0.63% |
| 2025-11-14 | 6.35 | 6.38 | 6.31 | 6.31 | 6.17 | qfq | 11,833,042 | 75,091,327 | -0.63% |
| 2025-11-13 | 6.31 | 6.36 | 6.28 | 6.35 | 6.21 | qfq | 8,972,636 | 56,670,123 | 0.47% |
| 2025-11-12 | 6.30 | 6.33 | 6.28 | 6.32 | 6.18 | qfq | 8,632,147 | 54,470,457 | 0.48% |
| 2025-11-11 | 6.32 | 6.32 | 6.28 | 6.29 | 6.15 | qfq | 5,834,219 | 36,759,449 | -0.32% |
| 2025-11-10 | 6.27 | 6.32 | 6.25 | 6.31 | 6.17 | qfq | 6,657,370 | 41,942,406 | 0.16% |
| 2025-11-07 | 6.24 | 6.32 | 6.24 | 6.30 | 6.16 | qfq | 8,691,989 | 54,662,238 | 0.96% |
| 2025-11-06 | 6.25 | 6.27 | 6.21 | 6.24 | 6.10 | qfq | 5,085,139 | 31,735,534 | 0.00% |
| 2025-11-05 | 6.18 | 6.27 | 6.14 | 6.24 | 6.10 | qfq | 8,254,172 | 51,386,471 | 0.97% |
| 2025-11-04 | 6.16 | 6.22 | 6.13 | 6.18 | 6.04 | qfq | 7,460,259 | 46,073,389 | 0.32% |
| 2025-11-03 | 6.13 | 6.17 | 6.09 | 6.16 | 6.02 | qfq | 6,473,680 | 39,793,360 | 0.82% |
| 2025-10-31 | 6.09 | 6.12 | 6.07 | 6.11 | 5.98 | qfq | 6,675,863 | 40,754,379 | 0.66% |
| 2025-10-30 | 6.11 | 6.12 | 6.07 | 6.07 | 5.94 | qfq | 6,507,979 | 39,648,506 | -0.82% |
| 2025-10-29 | 6.16 | 6.17 | 6.06 | 6.12 | 5.99 | qfq | 8,125,445 | 49,562,932 | -0.49% |
| 2025-10-28 | 6.18 | 6.22 | 6.14 | 6.15 | 6.01 | qfq | 7,604,727 | 46,967,958 | -0.81% |
| 2025-10-27 | 6.17 | 6.20 | 6.05 | 6.20 | 6.06 | qfq | 15,020,125 | 92,454,854 | -0.64% |
| 2025-10-24 | 6.31 | 6.32 | 6.23 | 6.24 | 6.10 | qfq | 7,835,200 | 49,059,381 | -1.11% |
| 2025-10-23 | 6.26 | 6.33 | 6.24 | 6.31 | 6.17 | qfq | 8,003,867 | 50,320,983 | 0.48% |
| 2025-10-22 | 6.24 | 6.30 | 6.23 | 6.28 | 6.14 | qfq | 7,868,048 | 49,370,760 | 0.32% |
| 2025-10-21 | 6.20 | 6.27 | 6.18 | 6.26 | 6.12 | qfq | 8,309,301 | 51,840,222 | 0.97% |
| 2025-10-20 | 6.16 | 6.20 | 6.13 | 6.20 | 6.06 | qfq | 5,543,380 | 34,183,054 | 1.14% |
| 2025-10-17 | 6.18 | 6.22 | 6.12 | 6.13 | 6.00 | qfq | 6,068,700 | 37,476,178 | -0.97% |
| 2025-10-16 | 6.22 | 6.23 | 6.16 | 6.19 | 6.05 | qfq | 6,032,106 | 37,352,863 | -0.32% |
| 2025-10-15 | 6.20 | 6.24 | 6.19 | 6.21 | 6.07 | qfq | 6,087,600 | 37,823,389 | 0.00% |
| 2025-10-14 | 6.16 | 6.25 | 6.16 | 6.21 | 6.07 | qfq | 9,791,854 | 60,846,242 | 0.65% |
| 2025-10-13 | 6.16 | 6.18 | 6.10 | 6.17 | 6.03 | qfq | 10,208,144 | 62,603,465 | -1.12% |
| 2025-10-10 | 6.09 | 6.25 | 6.08 | 6.24 | 6.10 | qfq | 14,094,775 | 87,287,570 | 2.30% |
| 2025-10-09 | 6.12 | 6.12 | 6.04 | 6.10 | 5.97 | qfq | 6,930,123 | 42,129,669 | -0.33% |
| 2025-09-30 | 6.16 | 6.18 | 6.10 | 6.12 | 5.99 | qfq | 6,879,636 | 42,092,597 | -0.97% |
| 2025-09-29 | 6.08 | 6.21 | 6.06 | 6.18 | 6.04 | qfq | 10,395,336 | 63,885,275 | 1.31% |
| 2025-09-26 | 6.05 | 6.12 | 6.03 | 6.10 | 5.97 | qfq | 7,238,478 | 43,999,616 | 0.66% |
| 2025-09-25 | 6.02 | 6.15 | 6.02 | 6.06 | 5.93 | qfq | 9,468,230 | 57,699,178 | 0.66% |
| 2025-09-24 | 5.98 | 6.03 | 5.95 | 6.02 | 5.89 | qfq | 4,964,613 | 29,784,541 | 0.50% |
| 2025-09-23 | 6.07 | 6.07 | 5.90 | 5.99 | 5.86 | qfq | 8,821,815 | 52,658,447 | -1.48% |
| 2025-09-22 | 6.12 | 6.14 | 6.05 | 6.08 | 5.95 | qfq | 6,840,100 | 41,542,838 | -0.98% |
| 2025-09-19 | 6.11 | 6.17 | 6.10 | 6.14 | 6.00 | qfq | 6,272,055 | 38,467,658 | 0.66% |
| 2025-09-18 | 6.21 | 6.21 | 6.08 | 6.10 | 5.97 | qfq | 10,664,264 | 65,522,975 | -1.61% |
| 2025-09-17 | 6.20 | 6.22 | 6.17 | 6.20 | 6.06 | qfq | 8,016,382 | 49,656,142 | 0.00% |
| 2025-09-16 | 6.15 | 6.22 | 6.14 | 6.20 | 6.06 | qfq | 8,721,378 | 53,990,651 | 0.81% |
| 2025-09-15 | 6.20 | 6.21 | 6.12 | 6.15 | 6.01 | qfq | 7,679,400 | 47,207,072 | -0.49% |
| 2025-09-12 | 6.22 | 6.23 | 6.18 | 6.18 | 6.04 | qfq | 7,711,098 | 47,841,582 | -0.64% |
| 2025-09-11 | 6.17 | 6.22 | 6.14 | 6.22 | 6.08 | qfq | 7,961,204 | 49,200,903 | 0.48% |
| 2025-09-10 | 6.20 | 6.21 | 6.15 | 6.19 | 6.05 | qfq | 5,477,008 | 33,866,884 | 0.00% |
| 2025-09-09 | 6.22 | 6.22 | 6.15 | 6.19 | 6.05 | qfq | 6,575,300 | 40,675,421 | -0.48% |
| 2025-09-08 | 6.17 | 6.22 | 6.16 | 6.22 | 6.08 | qfq | 7,588,245 | 47,101,402 | 0.48% |
| 2025-09-05 | 6.14 | 6.19 | 6.10 | 6.19 | 6.05 | qfq | 7,254,900 | 44,539,472 | 0.81% |
| 2025-09-04 | 6.09 | 6.15 | 6.06 | 6.14 | 6.00 | qfq | 8,849,502 | 54,126,880 | 1.15% |
| 2025-09-03 | 6.18 | 6.19 | 6.06 | 6.07 | 5.94 | qfq | 9,335,615 | 57,022,936 | -1.62% |
| 2025-09-02 | 6.21 | 6.23 | 6.11 | 6.17 | 6.03 | qfq | 10,222,973 | 62,997,713 | -0.80% |
| 2025-09-01 | 6.21 | 6.23 | 6.15 | 6.22 | 6.08 | qfq | 10,449,323 | 64,743,851 | -0.16% |
| 2025-08-29 | 6.26 | 6.30 | 6.20 | 6.23 | 6.09 | qfq | 14,152,248 | 88,353,139 | -0.48% |
| 2025-08-28 | 6.38 | 6.42 | 6.15 | 6.26 | 6.12 | qfq | 22,869,085 | 143,302,447 | -2.03% |
| 2025-08-27 | 6.57 | 6.57 | 6.37 | 6.39 | 6.25 | qfq | 22,919,561 | 148,575,484 | -2.74% |
| 2025-08-26 | 6.55 | 6.63 | 6.51 | 6.57 | 6.43 | qfq | 25,657,168 | 168,666,621 | 0.15% |
| 2025-08-25 | 6.63 | 6.65 | 6.51 | 6.56 | 6.42 | qfq | 36,423,536 | 238,713,577 | -2.09% |
| 2025-08-22 | 6.74 | 6.75 | 6.61 | 6.70 | 6.55 | qfq | 11,733,865 | 78,251,312 | -0.74% |
| 2025-08-21 | 6.73 | 6.75 | 6.69 | 6.75 | 6.60 | qfq | 10,376,289 | 69,807,228 | 0.45% |
| 2025-08-20 | 6.61 | 6.73 | 6.59 | 6.72 | 6.57 | qfq | 10,493,475 | 70,124,465 | 1.20% |
| 2025-08-19 | 6.57 | 6.67 | 6.54 | 6.64 | 6.49 | qfq | 12,671,371 | 83,707,553 | 1.37% |
| 2025-08-18 | 6.54 | 6.60 | 6.51 | 6.55 | 6.41 | qfq | 12,375,971 | 81,199,702 | 0.15% |
| 2025-08-15 | 6.49 | 6.55 | 6.48 | 6.54 | 6.40 | qfq | 9,812,804 | 64,006,052 | 0.46% |
| 2025-08-14 | 6.61 | 6.65 | 6.49 | 6.51 | 6.37 | qfq | 11,289,405 | 74,358,566 | -1.36% |
| 2025-08-13 | 6.61 | 6.62 | 6.55 | 6.60 | 6.45 | qfq | 8,196,825 | 54,009,108 | -0.15% |
| 2025-08-12 | 6.62 | 6.65 | 6.57 | 6.61 | 6.46 | qfq | 7,794,194 | 51,461,411 | 0.00% |
| 2025-08-11 | 6.52 | 6.62 | 6.51 | 6.61 | 6.46 | qfq | 8,830,941 | 58,028,336 | 1.07% |
| 2025-08-08 | 6.50 | 6.55 | 6.47 | 6.54 | 6.40 | qfq | 6,781,635 | 44,158,511 | 0.31% |
| 2025-08-07 | 6.53 | 6.55 | 6.48 | 6.52 | 6.38 | qfq | 9,966,922 | 64,913,197 | 0.15% |
| 2025-08-06 | 6.53 | 6.56 | 6.48 | 6.51 | 6.37 | qfq | 7,942,617 | 51,637,524 | -0.15% |
| 2025-08-05 | 6.51 | 6.56 | 6.50 | 6.52 | 6.38 | qfq | 6,999,302 | 45,725,335 | 0.31% |
| 2025-08-04 | 6.48 | 6.52 | 6.42 | 6.50 | 6.36 | qfq | 6,878,744 | 44,546,285 | 0.31% |
| 2025-08-01 | 6.43 | 6.55 | 6.41 | 6.48 | 6.34 | qfq | 12,807,755 | 83,168,424 | 1.25% |
| 2025-07-31 | 6.54 | 6.56 | 6.37 | 6.40 | 6.26 | qfq | 12,988,965 | 83,686,310 | -2.59% |
| 2025-07-30 | 6.58 | 6.62 | 6.52 | 6.57 | 6.43 | qfq | 8,775,633 | 57,795,139 | -0.15% |
| 2025-07-29 | 6.65 | 6.65 | 6.50 | 6.58 | 6.44 | qfq | 9,293,500 | 60,886,317 | -0.75% |
| 2025-07-28 | 6.66 | 6.70 | 6.59 | 6.63 | 6.48 | qfq | 10,497,569 | 69,487,214 | -0.60% |
| 2025-07-25 | 6.76 | 6.77 | 6.65 | 6.67 | 6.52 | qfq | 8,464,681 | 56,703,809 | -1.19% |
| 2025-07-24 | 6.65 | 6.76 | 6.63 | 6.75 | 6.60 | qfq | 11,233,465 | 75,597,872 | 1.35% |
| 2025-07-23 | 6.67 | 6.79 | 6.66 | 6.66 | 6.51 | qfq | 12,384,569 | 83,166,465 | -0.15% |
| 2025-07-22 | 6.63 | 6.71 | 6.58 | 6.67 | 6.52 | qfq | 14,485,566 | 96,299,271 | 0.15% |
| 2025-07-21 | 6.56 | 6.67 | 6.53 | 6.66 | 6.51 | qfq | 13,684,511 | 90,771,712 | 1.83% |
| 2025-07-18 | 6.52 | 6.60 | 6.47 | 6.54 | 6.40 | qfq | 9,836,154 | 64,185,884 | 0.62% |
| 2025-07-17 | 6.51 | 6.54 | 6.47 | 6.50 | 6.36 | qfq | 7,866,663 | 51,137,362 | 0.00% |
| 2025-07-16 | 6.53 | 6.54 | 6.47 | 6.50 | 6.36 | qfq | 8,102,626 | 52,705,000 | -0.46% |
| 2025-07-15 | 6.61 | 6.68 | 6.49 | 6.53 | 6.39 | qfq | 9,284,190 | 60,695,716 | -1.66% |
| 2025-07-14 | 6.65 | 6.76 | 6.62 | 6.64 | 6.49 | qfq | 12,120,346 | 80,839,038 | 0.91% |
| 2025-07-11 | 6.58 | 6.65 | 6.53 | 6.58 | 6.44 | qfq | 9,561,225 | 62,923,388 | -0.15% |
| 2025-07-10 | 6.49 | 6.59 | 6.47 | 6.59 | 6.45 | qfq | 11,966,516 | 78,313,555 | 1.54% |
| 2025-07-09 | 6.51 | 6.58 | 6.48 | 6.49 | 6.35 | qfq | 7,813,836 | 50,975,223 | -0.15% |
| 2025-07-08 | 6.44 | 6.53 | 6.44 | 6.50 | 6.36 | qfq | 8,158,934 | 52,949,956 | 0.78% |
| 2025-07-07 | 6.38 | 6.45 | 6.38 | 6.45 | 6.31 | qfq | 7,967,882 | 51,167,266 | 0.78% |
| 2025-07-04 | 6.44 | 6.47 | 6.39 | 6.40 | 6.26 | qfq | 8,177,944 | 52,512,790 | -0.78% |
| 2025-07-03 | 6.46 | 6.50 | 6.41 | 6.45 | 6.31 | qfq | 10,681,000 | 68,856,501 | -0.31% |
| 2025-07-02 | 6.42 | 6.53 | 6.38 | 6.47 | 6.33 | qfq | 13,057,721 | 84,229,508 | 1.25% |
| 2025-07-01 | 6.35 | 6.39 | 6.31 | 6.39 | 6.25 | qfq | 6,616,400 | 42,044,057 | 0.31% |
| 2025-06-30 | 6.35 | 6.39 | 6.33 | 6.37 | 6.23 | qfq | 6,770,109 | 43,077,348 | 0.16% |
| 2025-06-27 | 6.30 | 6.38 | 6.30 | 6.36 | 6.22 | qfq | 9,752,981 | 61,930,414 | 1.11% |
| 2025-06-26 | 6.39 | 6.39 | 6.28 | 6.29 | 6.15 | qfq | 10,659,910 | 67,439,986 | -1.41% |
| 2025-06-25 | 6.33 | 6.40 | 6.30 | 6.38 | 6.24 | qfq | 8,695,278 | 55,288,842 | 0.95% |
| 2025-06-24 | 6.22 | 6.32 | 6.19 | 6.32 | 6.18 | qfq | 7,772,400 | 48,836,464 | 1.77% |
| 2025-06-23 | 6.09 | 6.27 | 6.09 | 6.21 | 6.07 | qfq | 5,275,922 | 32,676,958 | 1.47% |
| 2025-06-20 | 6.07 | 6.18 | 6.06 | 6.12 | 5.99 | qfq | 5,319,341 | 32,567,772 | 0.82% |
| 2025-06-19 | 6.18 | 6.20 | 6.04 | 6.07 | 5.94 | qfq | 5,046,690 | 30,772,554 | -1.78% |
| 2025-06-18 | 6.25 | 6.26 | 6.14 | 6.18 | 6.04 | qfq | 5,515,123 | 34,076,161 | -1.28% |
| 2025-06-17 | 6.26 | 6.28 | 6.23 | 6.26 | 6.12 | qfq | 3,685,200 | 23,025,546 | 0.00% |
| 2025-06-16 | 6.28 | 6.32 | 6.24 | 6.26 | 6.12 | qfq | 6,435,100 | 40,378,374 | -0.32% |
| 2025-06-13 | 6.35 | 6.37 | 6.26 | 6.28 | 6.14 | qfq | 6,178,300 | 38,944,836 | -1.41% |
| 2025-06-12 | 6.41 | 6.41 | 6.34 | 6.37 | 6.23 | qfq | 5,587,500 | 35,569,679 | -0.62% |
| 2025-06-11 | 6.35 | 6.43 | 6.33 | 6.41 | 6.27 | qfq | 6,164,888 | 39,444,366 | 1.10% |
| 2025-06-10 | 6.42 | 6.42 | 6.29 | 6.34 | 6.20 | qfq | 7,476,398 | 47,446,241 | -1.25% |
| 2025-06-09 | 6.40 | 6.46 | 6.34 | 6.42 | 6.28 | qfq | 6,182,978 | 39,589,993 | 1.10% |
| 2025-06-06 | 6.29 | 6.39 | 6.28 | 6.35 | 6.21 | qfq | 5,689,766 | 36,057,877 | 1.11% |
| 2025-06-05 | 6.40 | 6.40 | 6.28 | 6.28 | 6.14 | qfq | 8,615,600 | 54,523,465 | -4.56% |
| 2025-06-04 | 6.49 | 6.60 | 6.48 | 6.58 | 6.24 | qfq | 7,608,368 | 49,789,580 | 1.23% |
| 2025-06-03 | 6.51 | 6.53 | 6.44 | 6.50 | 6.16 | qfq | 6,392,796 | 41,418,361 | -0.46% |
| 2025-05-30 | 6.54 | 6.56 | 6.49 | 6.53 | 6.19 | qfq | 5,880,900 | 38,340,992 | -0.15% |
| 2025-05-29 | 6.46 | 6.54 | 6.44 | 6.54 | 6.20 | qfq | 5,856,423 | 38,136,308 | 0.93% |
| 2025-05-28 | 6.43 | 6.53 | 6.42 | 6.48 | 6.14 | qfq | 5,926,600 | 38,373,210 | 1.25% |
| 2025-05-27 | 6.40 | 6.42 | 6.35 | 6.40 | 6.07 | qfq | 4,723,800 | 30,203,128 | -0.16% |
| 2025-05-26 | 6.38 | 6.42 | 6.34 | 6.41 | 6.08 | qfq | 6,257,972 | 39,962,061 | 0.31% |
| 2025-05-23 | 6.50 | 6.54 | 6.38 | 6.39 | 6.06 | qfq | 10,560,800 | 68,203,413 | -2.29% |
| 2025-05-22 | 6.46 | 6.58 | 6.45 | 6.54 | 6.20 | qfq | 9,740,356 | 63,614,703 | 0.93% |
| 2025-05-21 | 6.46 | 6.52 | 6.43 | 6.48 | 6.14 | qfq | 7,839,235 | 50,737,053 | 0.47% |
| 2025-05-20 | 6.51 | 6.53 | 6.42 | 6.45 | 6.12 | qfq | 9,949,400 | 64,156,119 | -1.07% |
| 2025-05-19 | 6.48 | 6.56 | 6.45 | 6.52 | 6.18 | qfq | 11,004,596 | 71,543,382 | -0.15% |
| 2025-05-16 | 6.53 | 6.59 | 6.50 | 6.53 | 6.19 | qfq | 8,576,001 | 56,158,900 | -0.61% |
| 2025-05-15 | 6.66 | 6.72 | 6.54 | 6.57 | 6.23 | qfq | 15,356,147 | 101,676,407 | -0.45% |
| 2025-05-14 | 6.46 | 6.60 | 6.44 | 6.60 | 6.26 | qfq | 17,077,604 | 111,857,510 | 1.85% |
| 2025-05-13 | 6.44 | 6.54 | 6.41 | 6.48 | 6.14 | qfq | 13,529,148 | 87,542,662 | 1.41% |
| 2025-05-12 | 6.39 | 6.45 | 6.35 | 6.39 | 6.06 | qfq | 8,107,419 | 51,812,511 | -0.31% |
| 2025-05-09 | 6.40 | 6.42 | 6.33 | 6.41 | 6.08 | qfq | 7,448,201 | 47,559,935 | 0.00% |
| 2025-05-08 | 6.38 | 6.42 | 6.34 | 6.41 | 6.08 | qfq | 8,350,865 | 53,389,598 | -0.47% |
| 2025-05-07 | 6.31 | 6.44 | 6.28 | 6.44 | 6.11 | qfq | 18,067,782 | 115,277,681 | 2.55% |
| 2025-05-06 | 6.22 | 6.28 | 6.19 | 6.28 | 5.96 | qfq | 8,132,135 | 50,653,237 | 1.45% |
| 2025-04-30 | 6.25 | 6.27 | 6.17 | 6.19 | 5.87 | qfq | 7,563,808 | 47,013,261 | -0.96% |
| 2025-04-29 | 6.19 | 6.32 | 6.18 | 6.25 | 5.93 | qfq | 8,102,918 | 50,801,585 | 0.32% |
| 2025-04-28 | 6.29 | 6.29 | 6.17 | 6.23 | 5.91 | qfq | 8,589,809 | 53,410,223 | -0.95% |
| 2025-04-25 | 6.16 | 6.29 | 6.15 | 6.29 | 5.96 | qfq | 15,166,815 | 94,558,439 | 1.94% |
| 2025-04-24 | 6.15 | 6.25 | 6.11 | 6.17 | 5.85 | qfq | 15,713,879 | 97,317,965 | 1.48% |
| 2025-04-23 | 6.11 | 6.15 | 6.05 | 6.08 | 5.77 | qfq | 8,623,502 | 52,449,844 | -0.82% |
| 2025-04-22 | 5.95 | 6.18 | 5.95 | 6.13 | 5.81 | qfq | 12,643,419 | 77,290,908 | 2.51% |
| 2025-04-21 | 5.96 | 6.03 | 5.93 | 5.98 | 5.67 | qfq | 4,336,419 | 25,941,071 | 0.17% |
| 2025-04-18 | 6.02 | 6.04 | 5.94 | 5.97 | 5.66 | qfq | 5,581,668 | 33,346,789 | -1.16% |
| 2025-04-17 | 6.05 | 6.11 | 5.98 | 6.04 | 5.73 | qfq | 7,922,027 | 47,899,507 | -0.82% |
| 2025-04-16 | 6.05 | 6.24 | 6.03 | 6.09 | 5.78 | qfq | 13,518,368 | 82,659,641 | -1.14% |
| 2025-04-15 | 6.04 | 6.43 | 6.01 | 6.16 | 5.84 | qfq | 15,904,074 | 98,193,320 | 1.82% |
| 2025-04-14 | 5.98 | 6.15 | 5.95 | 6.05 | 5.74 | qfq | 9,453,279 | 56,966,432 | 1.51% |
| 2025-04-11 | 6.02 | 6.07 | 5.95 | 5.96 | 5.65 | qfq | 11,511,220 | 69,071,258 | -1.81% |
| 2025-04-10 | 5.90 | 6.15 | 5.81 | 6.07 | 5.76 | qfq | 16,843,698 | 101,312,749 | 4.84% |
| 2025-04-09 | 5.63 | 5.84 | 5.47 | 5.79 | 5.49 | qfq | 13,420,105 | 75,913,204 | 3.58% |
| 2025-04-08 | 5.51 | 5.62 | 5.43 | 5.59 | 5.30 | qfq | 11,337,127 | 62,925,719 | 0.54% |
| 2025-04-07 | 5.98 | 5.98 | 5.56 | 5.56 | 5.27 | qfq | 11,804,611 | 66,920,956 | -10.03% |
| 2025-04-03 | 6.05 | 6.19 | 6.03 | 6.18 | 5.86 | qfq | 7,271,721 | 44,554,139 | 1.31% |
| 2025-04-02 | 6.12 | 6.16 | 6.08 | 6.10 | 5.78 | qfq | 4,638,700 | 28,375,999 | -0.81% |
| 2025-04-01 | 6.08 | 6.18 | 6.06 | 6.15 | 5.83 | qfq | 6,179,218 | 37,953,475 | 1.49% |
| 2025-03-31 | 6.17 | 6.21 | 6.04 | 6.06 | 5.75 | qfq | 8,169,259 | 49,855,749 | -1.78% |
| 2025-03-28 | 6.28 | 6.32 | 6.15 | 6.17 | 5.85 | qfq | 8,626,400 | 53,519,081 | -2.06% |
| 2025-03-27 | 6.31 | 6.34 | 6.24 | 6.30 | 5.97 | qfq | 7,312,218 | 46,001,624 | -0.63% |
| 2025-03-26 | 6.25 | 6.34 | 6.23 | 6.34 | 6.01 | qfq | 9,262,050 | 58,371,108 | 1.12% |
| 2025-03-25 | 6.23 | 6.30 | 6.18 | 6.27 | 5.95 | qfq | 8,014,500 | 50,102,205 | 0.80% |
| 2025-03-24 | 6.27 | 6.27 | 6.10 | 6.22 | 5.90 | qfq | 9,547,734 | 59,060,949 | -0.48% |
| 2025-03-21 | 6.30 | 6.36 | 6.22 | 6.25 | 5.93 | qfq | 8,826,495 | 55,529,031 | -0.95% |
| 2025-03-20 | 6.34 | 6.37 | 6.29 | 6.31 | 5.98 | qfq | 8,018,839 | 50,762,431 | -0.32% |
| 2025-03-19 | 6.35 | 6.38 | 6.32 | 6.33 | 6.00 | qfq | 6,763,068 | 42,919,462 | -0.63% |
| 2025-03-18 | 6.37 | 6.42 | 6.31 | 6.37 | 6.04 | qfq | 9,147,100 | 58,087,621 | 0.31% |
| 2025-03-17 | 6.30 | 6.37 | 6.28 | 6.35 | 6.02 | qfq | 11,086,204 | 70,266,318 | 0.79% |
| 2025-03-14 | 6.23 | 6.32 | 6.19 | 6.30 | 5.97 | qfq | 13,447,470 | 84,335,740 | 1.12% |
| 2025-03-13 | 6.23 | 6.25 | 6.15 | 6.23 | 5.91 | qfq | 9,421,318 | 58,276,217 | -0.16% |
| 2025-03-12 | 6.30 | 6.31 | 6.23 | 6.24 | 5.92 | qfq | 8,888,200 | 55,568,416 | -0.48% |
| 2025-03-11 | 6.21 | 6.28 | 6.17 | 6.27 | 5.95 | qfq | 8,631,642 | 53,723,038 | 0.00% |
| 2025-03-10 | 6.27 | 6.29 | 6.19 | 6.27 | 5.95 | qfq | 13,362,777 | 83,399,018 | 0.00% |
| 2025-03-07 | 6.39 | 6.43 | 6.23 | 6.27 | 5.95 | qfq | 23,259,533 | 147,436,289 | -2.34% |
| 2025-03-06 | 6.09 | 6.63 | 6.07 | 6.42 | 6.09 | qfq | 38,513,627 | 249,205,087 | 6.47% |
| 2025-03-05 | 6.08 | 6.08 | 5.98 | 6.03 | 5.72 | qfq | 8,022,633 | 48,220,288 | -0.66% |
| 2025-03-04 | 6.06 | 6.12 | 6.03 | 6.07 | 5.76 | qfq | 9,476,175 | 57,542,401 | -0.98% |
| 2025-03-03 | 6.07 | 6.28 | 6.07 | 6.13 | 5.81 | qfq | 12,515,726 | 77,208,410 | 0.82% |
| 2025-02-28 | 6.18 | 6.19 | 6.06 | 6.08 | 5.77 | qfq | 7,432,532 | 45,568,251 | -1.78% |
| 2025-02-27 | 6.23 | 6.24 | 6.10 | 6.19 | 5.87 | qfq | 7,926,842 | 48,824,170 | -0.32% |
| 2025-02-26 | 6.16 | 6.25 | 6.15 | 6.21 | 5.89 | qfq | 8,099,992 | 50,188,183 | 1.14% |
| 2025-02-25 | 6.18 | 6.18 | 6.12 | 6.14 | 5.82 | qfq | 6,494,152 | 39,902,597 | -0.81% |
| 2025-02-24 | 6.18 | 6.26 | 6.16 | 6.19 | 5.87 | qfq | 7,150,732 | 44,396,667 | -0.16% |
| 2025-02-21 | 6.20 | 6.33 | 6.12 | 6.20 | 5.88 | qfq | 11,583,560 | 71,799,240 | 0.32% |
| 2025-02-20 | 6.24 | 6.24 | 6.14 | 6.18 | 5.86 | qfq | 7,161,489 | 44,198,277 | -0.48% |
| 2025-02-19 | 6.21 | 6.24 | 6.15 | 6.21 | 5.89 | qfq | 9,478,477 | 58,675,951 | 0.00% |
| 2025-02-18 | 6.35 | 6.37 | 6.20 | 6.21 | 5.89 | qfq | 10,334,900 | 64,790,981 | -2.20% |
| 2025-02-17 | 6.20 | 6.36 | 6.17 | 6.35 | 6.02 | qfq | 14,458,832 | 90,809,301 | 2.09% |
| 2025-02-14 | 6.23 | 6.26 | 6.17 | 6.22 | 5.90 | qfq | 9,312,991 | 57,885,347 | -0.32% |
| 2025-02-13 | 6.29 | 6.38 | 6.24 | 6.24 | 5.92 | qfq | 12,966,865 | 81,682,201 | -1.42% |
| 2025-02-12 | 6.11 | 6.38 | 6.08 | 6.33 | 6.00 | qfq | 25,929,249 | 161,947,961 | 3.43% |
| 2025-02-11 | 6.16 | 6.19 | 6.06 | 6.12 | 5.80 | qfq | 8,397,958 | 51,311,285 | -0.81% |
| 2025-02-10 | 6.13 | 6.18 | 6.11 | 6.17 | 5.85 | qfq | 13,209,597 | 81,182,709 | 0.82% |
| 2025-02-07 | 5.93 | 6.15 | 5.90 | 6.12 | 5.80 | qfq | 16,025,281 | 96,946,886 | 3.55% |
| 2025-02-06 | 5.90 | 5.92 | 5.79 | 5.91 | 5.60 | qfq | 9,424,436 | 55,341,618 | 0.68% |
| 2025-02-05 | 5.99 | 6.05 | 5.86 | 5.87 | 5.57 | qfq | 9,157,500 | 54,010,861 | -2.00% |
| 2025-01-27 | 5.96 | 6.17 | 5.96 | 5.99 | 5.68 | qfq | 11,332,000 | 68,784,171 | 0.67% |
| 2025-01-24 | 5.97 | 5.98 | 5.85 | 5.95 | 5.64 | qfq | 15,037,400 | 88,982,817 | -2.30% |
| 2025-01-23 | 6.12 | 6.20 | 6.08 | 6.09 | 5.78 | qfq | 7,624,710 | 46,905,253 | 0.16% |
| 2025-01-22 | 6.11 | 6.13 | 6.05 | 6.08 | 5.77 | qfq | 4,199,900 | 25,530,999 | -0.49% |
| 2025-01-21 | 6.18 | 6.20 | 6.06 | 6.11 | 5.79 | qfq | 6,088,121 | 37,179,776 | -0.81% |
| 2025-01-20 | 6.20 | 6.21 | 6.12 | 6.16 | 5.84 | qfq | 5,418,300 | 33,474,354 | 0.33% |
| 2025-01-17 | 6.10 | 6.18 | 6.08 | 6.14 | 5.82 | qfq | 5,336,100 | 32,732,936 | -0.49% |
| 2025-01-16 | 6.13 | 6.23 | 6.10 | 6.17 | 5.85 | qfq | 8,542,812 | 52,650,776 | 0.98% |
| 2025-01-15 | 6.11 | 6.15 | 6.08 | 6.11 | 5.79 | qfq | 6,386,521 | 39,011,729 | 0.00% |
| 2025-01-14 | 5.92 | 6.12 | 5.92 | 6.11 | 5.79 | qfq | 9,467,640 | 57,290,546 | 3.38% |
| 2025-01-13 | 5.79 | 5.92 | 5.76 | 5.91 | 5.60 | qfq | 5,960,450 | 34,897,907 | 0.68% |
| 2025-01-10 | 6.05 | 6.06 | 5.86 | 5.87 | 5.57 | qfq | 6,978,659 | 41,587,191 | -2.49% |
| 2025-01-09 | 6.01 | 6.06 | 5.99 | 6.02 | 5.71 | qfq | 5,628,350 | 33,912,751 | -0.66% |
| 2025-01-08 | 6.13 | 6.13 | 5.90 | 6.06 | 5.75 | qfq | 10,980,980 | 66,133,786 | -1.46% |
| 2025-01-07 | 6.09 | 6.15 | 6.04 | 6.15 | 5.83 | qfq | 7,341,159 | 44,737,667 | 0.49% |
| 2025-01-06 | 6.05 | 6.16 | 5.96 | 6.12 | 5.80 | qfq | 10,358,171 | 62,910,864 | 0.33% |
| 2025-01-03 | 6.35 | 6.37 | 6.10 | 6.10 | 5.78 | qfq | 14,082,063 | 87,704,233 | -3.63% |
| 2025-01-02 | 6.61 | 6.65 | 6.28 | 6.33 | 6.00 | qfq | 17,642,800 | 113,984,254 | -4.09% |
| 2024-12-31 | 6.84 | 6.86 | 6.59 | 6.60 | 6.26 | qfq | 12,323,719 | 82,635,766 | -3.79% |
| 2024-12-30 | 6.81 | 6.95 | 6.78 | 6.86 | 6.51 | qfq | 10,794,140 | 74,240,897 | 0.59% |
| 2024-12-27 | 6.74 | 6.88 | 6.71 | 6.82 | 6.47 | qfq | 10,456,482 | 71,122,954 | 0.89% |
| 2024-12-26 | 6.82 | 6.87 | 6.74 | 6.76 | 6.41 | qfq | 13,053,086 | 88,616,398 | -1.17% |
| 2024-12-25 | 7.01 | 7.03 | 6.78 | 6.84 | 6.49 | qfq | 16,111,929 | 110,727,847 | -3.25% |
| 2024-12-24 | 6.91 | 7.21 | 6.89 | 7.07 | 6.70 | qfq | 22,426,160 | 158,083,357 | 0.71% |
| 2024-12-23 | 6.75 | 7.15 | 6.70 | 7.02 | 6.66 | qfq | 30,505,838 | 210,782,044 | 4.00% |
| 2024-12-20 | 6.77 | 6.81 | 6.72 | 6.75 | 6.40 | qfq | 10,668,199 | 72,028,783 | -0.30% |
| 2024-12-19 | 6.66 | 6.79 | 6.62 | 6.77 | 6.42 | qfq | 11,554,836 | 77,531,013 | -0.44% |
| 2024-12-18 | 6.84 | 6.89 | 6.73 | 6.80 | 6.45 | qfq | 14,078,100 | 95,878,624 | -0.15% |
| 2024-12-17 | 7.00 | 7.03 | 6.76 | 6.81 | 6.46 | qfq | 19,487,104 | 133,722,054 | -2.85% |
| 2024-12-16 | 7.10 | 7.15 | 6.96 | 7.01 | 6.65 | qfq | 22,056,602 | 155,498,018 | -1.54% |
| 2024-12-13 | 7.44 | 7.44 | 7.08 | 7.12 | 6.75 | qfq | 37,970,707 | 273,197,285 | -4.43% |
| 2024-12-12 | 7.53 | 7.59 | 7.37 | 7.45 | 7.06 | qfq | 22,516,385 | 167,665,772 | -0.93% |
| 2024-12-11 | 7.45 | 7.59 | 7.42 | 7.52 | 7.13 | qfq | 19,604,421 | 146,987,110 | 0.00% |
| 2024-12-10 | 7.89 | 7.90 | 7.50 | 7.52 | 7.13 | qfq | 36,053,259 | 275,754,502 | -2.59% |
| 2024-12-09 | 7.45 | 7.76 | 7.45 | 7.72 | 7.32 | qfq | 35,911,848 | 273,741,638 | 3.76% |
| 2024-12-06 | 7.42 | 7.55 | 7.26 | 7.44 | 7.06 | qfq | 26,988,673 | 200,104,483 | -0.67% |
| 2024-12-05 | 7.45 | 7.54 | 7.37 | 7.49 | 7.10 | qfq | 24,493,112 | 182,220,714 | 0.00% |
| 2024-12-04 | 7.69 | 7.80 | 7.40 | 7.49 | 7.10 | qfq | 37,895,915 | 286,668,102 | -5.19% |
| 2024-12-03 | 7.51 | 8.18 | 7.37 | 7.90 | 7.49 | qfq | 55,674,214 | 433,891,754 | 3.95% |
| 2024-12-02 | 7.66 | 7.70 | 7.48 | 7.60 | 7.21 | qfq | 51,661,317 | 390,686,836 | -2.94% |
| 2024-11-29 | 7.40 | 8.09 | 7.40 | 7.83 | 7.43 | qfq | 68,115,917 | 526,218,824 | 2.22% |
| 2024-11-28 | 7.39 | 8.11 | 7.35 | 7.66 | 7.26 | qfq | 78,811,643 | 610,386,717 | 3.93% |
| 2024-11-27 | 7.36 | 7.49 | 7.07 | 7.37 | 6.99 | qfq | 59,228,525 | 430,507,530 | 0.14% |
| 2024-11-26 | 6.71 | 7.36 | 6.70 | 7.36 | 6.98 | qfq | 39,005,573 | 278,951,555 | 10.01% |
| 2024-11-25 | 6.68 | 6.82 | 6.45 | 6.69 | 6.34 | qfq | 28,785,896 | 190,125,162 | 0.30% |
| 2024-11-22 | 6.99 | 7.19 | 6.65 | 6.67 | 6.33 | qfq | 38,598,285 | 269,165,912 | -4.44% |
| 2024-11-21 | 7.20 | 7.21 | 6.96 | 6.98 | 6.62 | qfq | 49,911,366 | 351,164,734 | -5.42% |
| 2024-11-20 | 7.08 | 7.56 | 7.07 | 7.38 | 7.00 | qfq | 66,363,620 | 482,187,826 | -0.27% |
| 2024-11-19 | 7.19 | 7.82 | 7.15 | 7.40 | 7.02 | qfq | 97,700,964 | 734,362,396 | 4.08% |
| 2024-11-18 | 6.59 | 7.11 | 6.54 | 7.11 | 6.74 | qfq | 46,576,733 | 318,267,465 | 10.06% |
| 2024-11-15 | 6.74 | 6.88 | 6.42 | 6.46 | 6.13 | qfq | 35,731,698 | 237,172,213 | -6.24% |
| 2024-11-14 | 6.74 | 6.98 | 6.50 | 6.89 | 6.53 | qfq | 52,672,359 | 359,334,875 | 3.77% |
| 2024-11-13 | 6.28 | 6.80 | 6.25 | 6.64 | 6.30 | qfq | 52,976,906 | 347,348,600 | 5.23% |
| 2024-11-12 | 6.19 | 6.35 | 6.18 | 6.31 | 5.98 | qfq | 24,770,906 | 155,590,969 | 1.94% |
| 2024-11-11 | 6.16 | 6.21 | 6.06 | 6.19 | 5.87 | qfq | 13,649,045 | 83,578,314 | 0.49% |
| 2024-11-08 | 6.30 | 6.35 | 6.14 | 6.16 | 5.84 | qfq | 17,816,500 | 110,651,041 | -1.28% |
| 2024-11-07 | 6.06 | 6.25 | 6.01 | 6.24 | 5.92 | qfq | 19,821,149 | 122,540,730 | 2.46% |
| 2024-11-06 | 6.19 | 6.19 | 6.06 | 6.09 | 5.78 | qfq | 17,628,636 | 107,725,042 | -1.30% |
| 2024-11-05 | 6.07 | 6.18 | 6.05 | 6.17 | 5.85 | qfq | 17,917,956 | 109,985,142 | 1.65% |
| 2024-11-04 | 6.04 | 6.07 | 5.99 | 6.07 | 5.76 | qfq | 8,062,977 | 48,678,750 | 0.50% |
| 2024-11-01 | 6.12 | 6.13 | 5.98 | 6.04 | 5.73 | qfq | 11,740,487 | 71,170,543 | -1.31% |
| 2024-10-31 | 6.08 | 6.18 | 6.07 | 6.12 | 5.80 | qfq | 16,328,533 | 99,830,355 | 0.33% |
| 2024-10-30 | 5.94 | 6.22 | 5.94 | 6.10 | 5.78 | qfq | 16,459,589 | 100,314,681 | 2.18% |
| 2024-10-29 | 6.13 | 6.19 | 5.96 | 5.97 | 5.66 | qfq | 16,861,226 | 102,237,020 | -2.29% |
| 2024-10-28 | 6.00 | 6.11 | 5.92 | 6.11 | 5.79 | qfq | 19,112,470 | 115,394,217 | 1.16% |
| 2024-10-25 | 5.84 | 6.09 | 5.82 | 6.04 | 5.73 | qfq | 20,960,903 | 125,019,121 | 3.96% |
| 2024-10-24 | 5.87 | 5.93 | 5.79 | 5.81 | 5.51 | qfq | 9,913,170 | 57,975,344 | -1.02% |
| 2024-10-23 | 5.84 | 5.96 | 5.80 | 5.87 | 5.57 | qfq | 12,840,124 | 75,377,410 | 0.51% |
| 2024-10-22 | 5.77 | 5.85 | 5.72 | 5.84 | 5.54 | qfq | 10,565,955 | 61,167,626 | 1.39% |
| 2024-10-21 | 5.91 | 5.93 | 5.73 | 5.76 | 5.46 | qfq | 14,836,777 | 86,093,725 | -1.20% |
| 2024-10-18 | 5.70 | 5.92 | 5.70 | 5.83 | 5.53 | qfq | 13,993,829 | 81,067,685 | 1.22% |
| 2024-10-17 | 5.87 | 5.95 | 5.76 | 5.76 | 5.46 | qfq | 9,473,270 | 55,311,605 | -1.87% |
| 2024-10-16 | 5.82 | 5.90 | 5.80 | 5.87 | 5.57 | qfq | 8,856,901 | 51,858,413 | -0.34% |
| 2024-10-15 | 5.92 | 5.99 | 5.83 | 5.89 | 5.59 | qfq | 11,641,783 | 68,881,876 | -0.67% |
| 2024-10-14 | 5.90 | 5.97 | 5.82 | 5.93 | 5.62 | qfq | 13,476,325 | 79,583,832 | 1.19% |
| 2024-10-11 | 6.07 | 6.15 | 5.79 | 5.86 | 5.56 | qfq | 17,748,836 | 105,906,301 | -3.62% |
| 2024-10-10 | 5.97 | 6.20 | 5.86 | 6.08 | 5.77 | qfq | 27,419,800 | 165,909,866 | 3.75% |
| 2024-10-09 | 6.30 | 6.30 | 5.86 | 5.86 | 5.56 | qfq | 36,169,334 | 219,388,097 | -9.98% |
| 2024-10-08 | 7.04 | 7.04 | 6.08 | 6.51 | 6.17 | qfq | 67,050,089 | 440,943,800 | 1.56% |
| 2024-09-30 | 6.11 | 6.50 | 5.85 | 6.41 | 6.08 | qfq | 73,346,286 | 453,170,917 | 7.37% |
| 2024-09-27 | 5.68 | 6.19 | 5.56 | 5.97 | 5.66 | qfq | 67,600,244 | 392,512,762 | 3.11% |
| 2024-09-26 | 5.48 | 5.80 | 5.33 | 5.79 | 5.49 | qfq | 76,759,767 | 426,901,863 | 7.82% |
| 2024-09-25 | 5.37 | 5.37 | 5.36 | 5.37 | 5.09 | qfq | 14,091,923 | 75,673,018 | 10.04% |
| 2024-09-24 | 4.46 | 4.88 | 4.46 | 4.88 | 4.63 | qfq | 22,049,366 | 103,202,486 | 9.91% |
| 2024-09-23 | 4.42 | 4.46 | 4.40 | 4.44 | 4.21 | qfq | 9,811,497 | 43,447,341 | 0.23% |
| 2024-09-20 | 4.50 | 4.53 | 4.38 | 4.43 | 4.20 | qfq | 11,581,002 | 51,212,018 | -1.56% |
| 2024-09-19 | 4.38 | 4.53 | 4.38 | 4.50 | 4.27 | qfq | 15,702,535 | 70,154,303 | 3.45% |
| 2024-09-18 | 4.38 | 4.40 | 4.25 | 4.35 | 4.13 | qfq | 15,199,737 | 65,638,045 | -0.91% |
| 2024-09-13 | 4.54 | 4.54 | 4.37 | 4.39 | 4.16 | qfq | 19,721,798 | 87,406,777 | -3.09% |
| 2024-09-12 | 4.64 | 4.68 | 4.52 | 4.53 | 4.30 | qfq | 13,343,342 | 61,095,218 | -2.16% |
| 2024-09-11 | 4.75 | 4.75 | 4.59 | 4.63 | 4.39 | qfq | 11,045,494 | 51,340,384 | -2.73% |
| 2024-09-10 | 4.71 | 4.78 | 4.65 | 4.76 | 4.51 | qfq | 6,233,294 | 29,433,821 | 0.63% |
| 2024-09-09 | 4.80 | 4.83 | 4.70 | 4.73 | 4.49 | qfq | 8,019,264 | 38,118,362 | -2.47% |
| 2024-09-06 | 4.94 | 4.95 | 4.82 | 4.85 | 4.60 | qfq | 6,860,950 | 33,544,757 | -2.02% |
| 2024-09-05 | 4.93 | 4.97 | 4.91 | 4.95 | 4.69 | qfq | 6,133,636 | 30,282,781 | 0.41% |
| 2024-09-04 | 4.92 | 5.01 | 4.90 | 4.93 | 4.68 | qfq | 7,273,629 | 35,987,147 | -0.80% |
| 2024-09-03 | 4.90 | 5.05 | 4.90 | 4.97 | 4.71 | qfq | 13,504,921 | 67,077,929 | -1.19% |
| 2024-09-02 | 5.25 | 5.30 | 5.03 | 5.03 | 4.77 | qfq | 25,363,262 | 130,092,673 | -10.02% |
| 2024-08-30 | 5.51 | 5.68 | 5.47 | 5.59 | 5.30 | qfq | 5,806,814 | 32,433,337 | 1.45% |
| 2024-08-29 | 5.48 | 5.54 | 5.45 | 5.51 | 5.23 | qfq | 3,598,992 | 19,824,541 | -0.18% |
| 2024-08-28 | 5.47 | 5.54 | 5.44 | 5.52 | 5.23 | qfq | 2,994,468 | 16,475,825 | 0.91% |
| 2024-08-27 | 5.55 | 5.55 | 5.45 | 5.47 | 5.19 | qfq | 3,076,500 | 16,882,347 | -1.80% |
| 2024-08-26 | 5.54 | 5.59 | 5.45 | 5.57 | 5.28 | qfq | 4,115,800 | 22,770,440 | 0.54% |
| 2024-08-23 | 5.76 | 5.76 | 5.50 | 5.54 | 5.25 | qfq | 10,428,631 | 58,224,972 | -6.26% |
| 2024-08-22 | 5.98 | 6.01 | 5.90 | 5.91 | 5.60 | qfq | 3,083,933 | 18,372,151 | -1.17% |
| 2024-08-21 | 6.02 | 6.08 | 5.96 | 5.98 | 5.67 | qfq | 3,113,625 | 18,687,210 | -1.16% |
| 2024-08-20 | 6.20 | 6.24 | 6.02 | 6.05 | 5.74 | qfq | 4,728,000 | 28,750,344 | -2.58% |
| 2024-08-19 | 6.19 | 6.28 | 6.19 | 6.21 | 5.89 | qfq | 3,097,565 | 19,312,000 | 0.00% |
| 2024-08-16 | 6.23 | 6.26 | 6.19 | 6.21 | 5.89 | qfq | 2,481,000 | 15,446,630 | -0.48% |
| 2024-08-15 | 6.20 | 6.27 | 6.17 | 6.24 | 5.92 | qfq | 2,428,204 | 15,131,390 | 0.32% |
| 2024-08-14 | 6.30 | 6.31 | 6.21 | 6.22 | 5.90 | qfq | 2,198,700 | 13,742,321 | -0.96% |
| 2024-08-13 | 6.27 | 6.30 | 6.23 | 6.28 | 5.96 | qfq | 1,920,303 | 12,036,783 | 0.16% |
| 2024-08-12 | 6.32 | 6.35 | 6.27 | 6.27 | 5.95 | qfq | 2,162,715 | 13,621,844 | -1.42% |
| 2024-08-09 | 6.36 | 6.40 | 6.34 | 6.36 | 6.03 | qfq | 2,583,173 | 16,460,495 | 0.00% |
| 2024-08-08 | 6.27 | 6.37 | 6.26 | 6.36 | 6.03 | qfq | 3,648,200 | 23,098,173 | 1.11% |
| 2024-08-07 | 6.30 | 6.32 | 6.24 | 6.29 | 5.96 | qfq | 2,012,600 | 12,652,772 | -0.16% |
| 2024-08-06 | 6.26 | 6.32 | 6.24 | 6.30 | 5.97 | qfq | 2,751,073 | 17,280,136 | 1.29% |
| 2024-08-05 | 6.26 | 6.36 | 6.22 | 6.22 | 5.90 | qfq | 3,976,747 | 24,986,793 | -1.11% |
| 2024-08-02 | 6.31 | 6.36 | 6.27 | 6.29 | 5.96 | qfq | 3,229,400 | 20,385,680 | -0.79% |
| 2024-08-01 | 6.37 | 6.41 | 6.31 | 6.34 | 6.01 | qfq | 5,586,347 | 35,536,939 | -1.25% |
| 2024-07-31 | 6.18 | 6.44 | 6.16 | 6.42 | 6.09 | qfq | 7,518,124 | 47,782,884 | 3.88% |
| 2024-07-30 | 6.21 | 6.23 | 6.15 | 6.18 | 5.86 | qfq | 3,798,632 | 23,498,435 | -0.96% |
| 2024-07-29 | 6.28 | 6.30 | 6.21 | 6.24 | 5.92 | qfq | 4,213,800 | 26,330,458 | -0.64% |
| 2024-07-26 | 6.21 | 6.32 | 6.21 | 6.28 | 5.96 | qfq | 5,034,555 | 31,518,024 | 1.13% |
| 2024-07-25 | 6.25 | 6.34 | 6.19 | 6.21 | 5.89 | qfq | 4,805,128 | 30,050,472 | -0.96% |
| 2024-07-24 | 6.35 | 6.42 | 6.25 | 6.27 | 5.95 | qfq | 4,308,641 | 27,129,748 | -1.72% |
| 2024-07-23 | 6.40 | 6.45 | 6.35 | 6.38 | 6.05 | qfq | 3,909,355 | 25,043,339 | -0.62% |
| 2024-07-22 | 6.43 | 6.46 | 6.40 | 6.42 | 6.09 | qfq | 3,507,297 | 22,529,228 | -0.77% |
| 2024-07-19 | 6.55 | 6.57 | 6.40 | 6.47 | 6.14 | qfq | 8,595,609 | 55,490,846 | -3.00% |
| 2024-07-18 | 6.50 | 6.72 | 6.40 | 6.67 | 6.33 | qfq | 6,347,827 | 41,625,589 | 1.99% |
| 2024-07-17 | 6.54 | 6.65 | 6.52 | 6.54 | 6.20 | qfq | 3,984,693 | 26,204,598 | -0.61% |
| 2024-07-16 | 6.64 | 6.64 | 6.50 | 6.58 | 6.24 | qfq | 3,412,909 | 22,403,626 | -0.90% |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.64 | 6.30 | qfq | 2,904,800 | 19,257,920 | -0.15% |
| 2024-07-12 | 6.65 | 6.70 | 6.62 | 6.65 | 6.31 | qfq | 3,847,800 | 25,640,927 | -0.15% |
| 2024-07-11 | 6.55 | 6.67 | 6.52 | 6.66 | 6.32 | qfq | 6,274,729 | 41,493,439 | 2.78% |
| 2024-07-10 | 6.57 | 6.67 | 6.44 | 6.48 | 6.14 | qfq | 5,732,100 | 37,374,817 | -1.52% |
| 2024-07-09 | 6.50 | 6.60 | 6.37 | 6.58 | 6.24 | qfq | 4,547,336 | 29,557,545 | 2.17% |
| 2024-07-08 | 6.62 | 6.65 | 6.42 | 6.44 | 6.11 | qfq | 3,883,200 | 25,243,258 | -3.16% |
| 2024-07-05 | 6.60 | 6.68 | 6.58 | 6.65 | 6.31 | qfq | 2,985,003 | 19,807,919 | 0.91% |
| 2024-07-04 | 6.73 | 6.77 | 6.57 | 6.59 | 6.25 | qfq | 3,614,920 | 24,076,290 | -2.08% |
| 2024-07-03 | 6.78 | 6.81 | 6.72 | 6.73 | 6.38 | qfq | 3,566,631 | 24,202,141 | -0.74% |
| 2024-07-02 | 6.82 | 6.84 | 6.72 | 6.78 | 6.43 | qfq | 6,231,656 | 42,301,098 | -1.31% |
| 2024-07-01 | 6.78 | 6.89 | 6.75 | 6.87 | 6.51 | qfq | 3,921,400 | 26,791,611 | 1.93% |
| 2024-06-28 | 6.67 | 6.81 | 6.66 | 6.74 | 6.39 | qfq | 4,053,084 | 27,390,303 | 0.75% |
| 2024-06-27 | 6.70 | 6.75 | 6.67 | 6.69 | 6.34 | qfq | 3,367,979 | 22,574,327 | -0.89% |
| 2024-06-26 | 6.60 | 6.76 | 6.59 | 6.75 | 6.40 | qfq | 3,934,531 | 26,240,571 | 1.96% |
| 2024-06-25 | 6.56 | 6.67 | 6.56 | 6.62 | 6.28 | qfq | 3,287,247 | 21,757,725 | 0.91% |
| 2024-06-24 | 6.72 | 6.73 | 6.52 | 6.56 | 6.22 | qfq | 4,086,580 | 26,974,997 | -2.53% |
| 2024-06-21 | 6.70 | 6.77 | 6.67 | 6.73 | 6.38 | qfq | 3,601,902 | 24,234,175 | 0.30% |
| 2024-06-20 | 6.82 | 6.85 | 6.70 | 6.71 | 6.36 | qfq | 4,536,325 | 30,627,701 | -1.47% |
| 2024-06-19 | 6.86 | 6.88 | 6.81 | 6.81 | 6.46 | qfq | 3,303,245 | 22,627,436 | -0.73% |
| 2024-06-18 | 6.83 | 6.90 | 6.75 | 6.86 | 6.51 | qfq | 4,881,468 | 33,381,361 | 0.44% |
| 2024-06-17 | 6.85 | 6.89 | 6.79 | 6.83 | 6.48 | qfq | 4,431,933 | 30,333,598 | -0.87% |
| 2024-06-14 | 7.01 | 7.03 | 6.83 | 6.89 | 6.53 | qfq | 9,754,208 | 67,339,725 | -1.71% |
| 2024-06-13 | 7.17 | 7.19 | 6.96 | 7.01 | 6.65 | qfq | 6,113,694 | 43,057,528 | -1.96% |
| 2024-06-12 | 7.17 | 7.23 | 7.14 | 7.15 | 6.78 | qfq | 4,570,512 | 32,807,082 | -0.28% |
| 2024-06-11 | 7.24 | 7.24 | 7.14 | 7.17 | 6.80 | qfq | 4,584,100 | 32,960,329 | -1.10% |
| 2024-06-07 | 7.11 | 7.28 | 7.10 | 7.25 | 6.88 | qfq | 4,574,982 | 32,933,530 | 2.26% |
| 2024-06-06 | 7.33 | 7.38 | 7.05 | 7.09 | 6.72 | qfq | 7,285,437 | 52,244,624 | -3.54% |
| 2024-06-05 | 7.54 | 7.54 | 7.32 | 7.35 | 6.97 | qfq | 4,708,500 | 35,010,103 | -2.65% |
| 2024-06-04 | 7.44 | 7.56 | 7.39 | 7.55 | 7.16 | qfq | 4,545,917 | 33,927,168 | 0.94% |
| 2024-06-03 | 7.62 | 7.66 | 7.35 | 7.48 | 7.09 | qfq | 7,267,094 | 54,399,976 | -1.58% |
| 2024-05-31 | 7.56 | 7.64 | 7.51 | 7.60 | 7.21 | qfq | 3,870,800 | 29,350,512 | 0.53% |
| 2024-05-30 | 7.60 | 7.67 | 7.53 | 7.56 | 7.17 | qfq | 4,705,566 | 35,728,509 | -0.40% |
| 2024-05-29 | 7.66 | 7.68 | 7.58 | 7.59 | 7.20 | qfq | 7,463,241 | 56,940,373 | -4.65% |
| 2024-05-28 | 7.93 | 8.04 | 7.93 | 7.96 | 7.22 | qfq | 5,474,500 | 43,755,306 | -1.00% |
| 2024-05-27 | 7.99 | 8.05 | 7.92 | 8.04 | 7.29 | qfq | 4,772,462 | 38,084,515 | 0.50% |
| 2024-05-24 | 7.86 | 8.05 | 7.86 | 8.00 | 7.25 | qfq | 5,382,703 | 43,018,931 | 1.01% |
| 2024-05-23 | 8.03 | 8.03 | 7.88 | 7.92 | 7.18 | qfq | 6,309,346 | 50,095,031 | -1.61% |
| 2024-05-22 | 8.13 | 8.17 | 8.03 | 8.05 | 7.30 | qfq | 6,426,648 | 51,973,549 | -1.35% |
| 2024-05-21 | 8.08 | 8.17 | 8.04 | 8.16 | 7.40 | qfq | 7,315,589 | 59,381,720 | 0.87% |
| 2024-05-20 | 8.10 | 8.13 | 8.03 | 8.09 | 7.33 | qfq | 6,194,726 | 50,020,645 | 0.12% |
| 2024-05-17 | 8.06 | 8.10 | 7.93 | 8.08 | 7.33 | qfq | 9,299,941 | 74,459,393 | 0.25% |
| 2024-05-16 | 8.08 | 8.16 | 8.02 | 8.06 | 7.31 | qfq | 6,904,463 | 55,862,702 | -0.49% |
| 2024-05-15 | 8.07 | 8.16 | 8.01 | 8.10 | 7.34 | qfq | 8,704,987 | 70,543,421 | 0.37% |
| 2024-05-14 | 7.89 | 8.14 | 7.89 | 8.07 | 7.32 | qfq | 11,869,110 | 95,367,391 | 1.51% |
| 2024-05-13 | 7.91 | 8.02 | 7.86 | 7.95 | 7.21 | qfq | 13,037,409 | 103,560,620 | 0.25% |
| 2024-05-10 | 7.86 | 7.97 | 7.82 | 7.93 | 7.19 | qfq | 9,188,671 | 72,525,963 | 1.02% |
| 2024-05-09 | 7.74 | 7.85 | 7.72 | 7.85 | 7.12 | qfq | 8,580,381 | 67,018,921 | 1.55% |
| 2024-05-08 | 7.82 | 7.85 | 7.71 | 7.73 | 7.01 | qfq | 6,916,493 | 53,729,260 | -1.78% |
| 2024-05-07 | 7.87 | 7.90 | 7.78 | 7.87 | 7.13 | qfq | 7,278,451 | 57,028,731 | -0.13% |
| 2024-05-06 | 7.76 | 7.91 | 7.70 | 7.88 | 7.14 | qfq | 10,394,880 | 81,418,740 | 2.47% |
| 2024-04-30 | 7.58 | 7.73 | 7.56 | 7.69 | 6.97 | qfq | 9,357,705 | 71,736,017 | 1.45% |
| 2024-04-29 | 7.53 | 7.60 | 7.43 | 7.58 | 6.87 | qfq | 8,806,094 | 66,413,906 | 0.13% |
| 2024-04-26 | 7.62 | 7.74 | 7.45 | 7.57 | 6.86 | qfq | 13,770,796 | 104,146,696 | -1.56% |
| 2024-04-25 | 7.52 | 7.77 | 7.46 | 7.69 | 6.97 | qfq | 17,611,208 | 134,730,212 | 5.20% |
| 2024-04-24 | 7.38 | 7.39 | 7.14 | 7.31 | 6.63 | qfq | 5,186,273 | 37,740,421 | -1.35% |
| 2024-04-23 | 7.56 | 7.58 | 7.37 | 7.41 | 6.72 | qfq | 5,684,511 | 42,288,427 | -1.98% |
| 2024-04-22 | 7.73 | 7.77 | 7.53 | 7.56 | 6.85 | qfq | 5,849,701 | 44,722,791 | -2.20% |
| 2024-04-19 | 7.71 | 7.82 | 7.66 | 7.73 | 7.01 | qfq | 7,054,000 | 54,713,826 | 0.26% |
| 2024-04-18 | 7.78 | 7.80 | 7.69 | 7.71 | 6.99 | qfq | 5,762,200 | 44,586,698 | -0.64% |
| 2024-04-17 | 7.51 | 7.76 | 7.50 | 7.76 | 7.04 | qfq | 7,145,071 | 54,807,863 | 3.33% |
| 2024-04-16 | 7.67 | 7.72 | 7.47 | 7.51 | 6.81 | qfq | 7,617,378 | 57,769,393 | -2.47% |
| 2024-04-15 | 7.66 | 7.81 | 7.50 | 7.70 | 6.98 | qfq | 7,406,747 | 57,127,505 | 0.13% |
| 2024-04-12 | 7.66 | 7.75 | 7.66 | 7.69 | 6.97 | qfq | 3,008,955 | 23,177,898 | 0.13% |
| 2024-04-11 | 7.60 | 7.72 | 7.51 | 7.68 | 6.96 | qfq | 3,304,600 | 25,299,334 | 0.79% |
| 2024-04-10 | 7.69 | 7.73 | 7.54 | 7.62 | 6.91 | qfq | 3,701,472 | 28,262,084 | -0.91% |
| 2024-04-09 | 7.66 | 7.73 | 7.62 | 7.69 | 6.97 | qfq | 3,570,568 | 27,428,906 | -0.13% |
| 2024-04-08 | 7.72 | 7.87 | 7.65 | 7.70 | 6.98 | qfq | 6,195,700 | 48,092,335 | -0.26% |
| 2024-04-03 | 7.64 | 7.73 | 7.61 | 7.72 | 7.00 | qfq | 5,017,200 | 38,509,193 | 0.92% |
| 2024-04-02 | 7.60 | 7.69 | 7.57 | 7.65 | 6.94 | qfq | 4,096,603 | 31,272,781 | 0.79% |
| 2024-04-01 | 7.50 | 7.60 | 7.47 | 7.59 | 6.88 | qfq | 3,996,926 | 30,153,411 | 2.29% |
| 2024-03-29 | 7.33 | 7.43 | 7.32 | 7.42 | 6.73 | qfq | 3,187,985 | 23,558,031 | 1.37% |
| 2024-03-28 | 7.34 | 7.42 | 7.32 | 7.32 | 6.64 | qfq | 3,644,888 | 26,840,691 | -0.27% |
| 2024-03-27 | 7.42 | 7.49 | 7.34 | 7.34 | 6.65 | qfq | 2,969,596 | 22,031,459 | -1.21% |
| 2024-03-26 | 7.42 | 7.47 | 7.33 | 7.43 | 6.74 | qfq | 2,760,807 | 20,424,988 | 0.41% |
| 2024-03-25 | 7.41 | 7.53 | 7.40 | 7.40 | 6.71 | qfq | 3,451,354 | 25,775,462 | -0.40% |
| 2024-03-22 | 7.56 | 7.56 | 7.40 | 7.43 | 6.74 | qfq | 3,986,416 | 29,752,588 | -1.72% |
| 2024-03-21 | 7.56 | 7.58 | 7.50 | 7.56 | 6.85 | qfq | 3,392,525 | 25,595,156 | 0.27% |
| 2024-03-20 | 7.55 | 7.56 | 7.51 | 7.54 | 6.84 | qfq | 2,972,112 | 22,392,677 | -0.13% |
| 2024-03-19 | 7.62 | 7.62 | 7.53 | 7.55 | 6.84 | qfq | 4,100,400 | 31,040,063 | -1.18% |
| 2024-03-18 | 7.62 | 7.65 | 7.53 | 7.64 | 6.93 | qfq | 5,250,882 | 39,851,911 | 0.13% |
| 2024-03-15 | 7.56 | 7.68 | 7.54 | 7.63 | 6.92 | qfq | 5,730,543 | 43,496,166 | 0.79% |
| 2024-03-14 | 7.69 | 7.72 | 7.49 | 7.57 | 6.86 | qfq | 6,236,129 | 47,395,357 | -2.32% |
| 2024-03-13 | 7.60 | 7.90 | 7.56 | 7.75 | 7.03 | qfq | 9,079,900 | 70,128,440 | 1.84% |
| 2024-03-12 | 7.60 | 7.68 | 7.55 | 7.61 | 6.90 | qfq | 6,487,734 | 49,371,871 | -0.13% |
| 2024-03-11 | 7.64 | 7.74 | 7.55 | 7.62 | 6.91 | qfq | 8,088,458 | 61,501,095 | -0.39% |
| 2024-03-08 | 7.77 | 7.86 | 7.63 | 7.65 | 6.94 | qfq | 10,484,928 | 81,269,990 | -1.54% |
| 2024-03-07 | 7.56 | 7.95 | 7.55 | 7.77 | 7.04 | qfq | 16,172,785 | 126,148,015 | 2.78% |
| 2024-03-06 | 7.25 | 7.63 | 7.23 | 7.56 | 6.85 | qfq | 10,611,397 | 79,444,887 | 4.13% |
| 2024-03-05 | 7.33 | 7.41 | 7.24 | 7.26 | 6.58 | qfq | 3,610,525 | 26,445,755 | -1.76% |
| 2024-03-04 | 7.32 | 7.44 | 7.32 | 7.39 | 6.70 | qfq | 4,270,379 | 31,515,283 | 0.14% |
| 2024-03-01 | 7.28 | 7.40 | 7.25 | 7.38 | 6.69 | qfq | 5,976,350 | 43,792,353 | 1.51% |
| 2024-02-29 | 7.12 | 7.27 | 7.10 | 7.27 | 6.59 | qfq | 4,669,795 | 33,670,695 | 2.11% |
| 2024-02-28 | 7.35 | 7.44 | 7.11 | 7.12 | 6.45 | qfq | 7,907,602 | 57,744,864 | -3.52% |
| 2024-02-27 | 7.27 | 7.39 | 7.22 | 7.38 | 6.69 | qfq | 8,198,429 | 60,206,549 | 1.79% |
| 2024-02-26 | 7.23 | 7.34 | 7.22 | 7.25 | 6.57 | qfq | 6,721,067 | 48,939,914 | 0.55% |
| 2024-02-23 | 7.18 | 7.25 | 7.11 | 7.21 | 6.54 | qfq | 5,117,643 | 36,671,060 | 0.70% |
| 2024-02-22 | 7.12 | 7.20 | 7.06 | 7.16 | 6.49 | qfq | 4,036,372 | 28,748,433 | 0.28% |
| 2024-02-21 | 7.06 | 7.23 | 7.01 | 7.14 | 6.47 | qfq | 5,818,272 | 41,585,814 | 0.56% |
| 2024-02-20 | 6.98 | 7.15 | 6.90 | 7.10 | 6.44 | qfq | 5,755,471 | 40,506,640 | 1.43% |
| 2024-02-19 | 7.11 | 7.15 | 6.92 | 7.00 | 6.35 | qfq | 6,800,754 | 47,576,979 | -0.99% |
| 2024-02-08 | 6.81 | 7.20 | 6.78 | 7.07 | 6.41 | qfq | 9,111,698 | 63,450,643 | 3.21% |
| 2024-02-07 | 6.79 | 6.96 | 6.59 | 6.85 | 6.21 | qfq | 8,067,540 | 54,722,351 | 1.63% |
| 2024-02-06 | 6.42 | 6.82 | 6.24 | 6.74 | 6.11 | qfq | 7,653,305 | 49,709,681 | 2.74% |
| 2024-02-05 | 6.56 | 6.67 | 6.30 | 6.56 | 5.95 | qfq | 8,116,018 | 52,467,612 | -1.80% |
| 2024-02-02 | 6.81 | 6.87 | 6.48 | 6.68 | 6.06 | qfq | 6,710,065 | 44,967,200 | -2.62% |
| 2024-02-01 | 6.83 | 6.90 | 6.57 | 6.86 | 6.22 | qfq | 6,381,491 | 43,103,600 | 0.44% |
| 2024-01-31 | 6.92 | 7.04 | 6.80 | 6.83 | 6.19 | qfq | 4,851,897 | 33,436,095 | -2.29% |
| 2024-01-30 | 7.13 | 7.23 | 6.97 | 6.99 | 6.34 | qfq | 4,637,304 | 32,985,148 | -2.51% |
| 2024-01-29 | 7.32 | 7.39 | 7.17 | 7.17 | 6.50 | qfq | 6,112,300 | 44,464,869 | -2.32% |
| 2024-01-26 | 7.12 | 7.39 | 7.12 | 7.34 | 6.65 | qfq | 7,544,877 | 55,282,793 | 2.80% |
| 2024-01-25 | 6.86 | 7.16 | 6.85 | 7.14 | 6.47 | qfq | 5,613,961 | 39,492,499 | 4.08% |
| 2024-01-24 | 6.64 | 6.87 | 6.57 | 6.86 | 6.22 | qfq | 5,893,478 | 39,647,384 | 3.94% |
| 2024-01-23 | 6.50 | 6.63 | 6.38 | 6.60 | 5.98 | qfq | 4,183,334 | 27,227,199 | 0.76% |
| 2024-01-22 | 6.98 | 6.99 | 6.46 | 6.55 | 5.94 | qfq | 5,332,385 | 35,694,537 | -5.76% |
| 2024-01-19 | 6.97 | 7.04 | 6.91 | 6.95 | 6.30 | qfq | 3,331,047 | 23,209,727 | -0.57% |
| 2024-01-18 | 7.20 | 7.20 | 6.76 | 6.99 | 6.34 | qfq | 8,849,205 | 61,289,831 | -2.92% |
| 2024-01-17 | 7.34 | 7.38 | 7.20 | 7.20 | 6.53 | qfq | 2,923,100 | 21,334,997 | -2.31% |
| 2024-01-16 | 7.42 | 7.45 | 7.27 | 7.37 | 6.68 | qfq | 3,196,248 | 23,526,527 | -0.67% |
| 2024-01-15 | 7.34 | 7.43 | 7.34 | 7.42 | 6.73 | qfq | 2,780,750 | 20,583,156 | 0.68% |
| 2024-01-12 | 7.30 | 7.43 | 7.29 | 7.37 | 6.68 | qfq | 3,757,568 | 27,757,056 | 0.68% |
| 2024-01-11 | 7.27 | 7.34 | 7.22 | 7.32 | 6.64 | qfq | 2,791,704 | 20,327,157 | 0.83% |
| 2024-01-10 | 7.33 | 7.34 | 7.25 | 7.26 | 6.58 | qfq | 2,550,768 | 18,590,325 | -1.22% |
| 2024-01-09 | 7.31 | 7.38 | 7.25 | 7.35 | 6.66 | qfq | 3,859,848 | 28,251,510 | -0.14% |
| 2024-01-08 | 7.42 | 7.44 | 7.30 | 7.36 | 6.67 | qfq | 3,913,275 | 28,825,657 | -0.81% |
| 2024-01-05 | 7.45 | 7.59 | 7.41 | 7.42 | 6.73 | qfq | 6,089,851 | 45,681,972 | -0.27% |
| 2024-01-04 | 7.45 | 7.48 | 7.40 | 7.44 | 6.74 | qfq | 3,344,727 | 24,880,479 | 0.00% |
| 2024-01-03 | 7.34 | 7.45 | 7.34 | 7.44 | 6.74 | qfq | 4,563,418 | 33,801,796 | 0.95% |
| 2024-01-02 | 7.28 | 7.42 | 7.27 | 7.37 | 6.68 | qfq | 4,539,856 | 33,402,511 | 0.82% |
| 2023-12-29 | 7.30 | 7.35 | 7.28 | 7.31 | 6.63 | qfq | 3,962,988 | 28,957,870 | 0.00% |
| 2023-12-28 | 7.19 | 7.32 | 7.12 | 7.31 | 6.63 | qfq | 3,431,344 | 24,916,299 | 1.67% |
| 2023-12-27 | 7.18 | 7.20 | 7.10 | 7.19 | 6.52 | qfq | 3,248,996 | 23,228,872 | 0.28% |
| 2023-12-26 | 7.20 | 7.25 | 7.14 | 7.17 | 6.50 | qfq | 2,534,528 | 18,217,105 | -0.97% |
| 2023-12-25 | 7.34 | 7.34 | 7.18 | 7.24 | 6.56 | qfq | 3,489,300 | 25,226,382 | -0.96% |
| 2023-12-22 | 7.35 | 7.40 | 7.27 | 7.31 | 6.63 | qfq | 3,653,852 | 26,771,969 | -0.27% |
| 2023-12-21 | 7.28 | 7.35 | 7.21 | 7.33 | 6.65 | qfq | 3,595,627 | 26,163,538 | 0.69% |
| 2023-12-20 | 7.36 | 7.39 | 7.28 | 7.28 | 6.60 | qfq | 3,150,457 | 23,110,264 | -0.95% |
| 2023-12-19 | 7.48 | 7.48 | 7.29 | 7.35 | 6.66 | qfq | 4,715,163 | 34,667,060 | -1.61% |
| 2023-12-18 | 7.56 | 7.57 | 7.44 | 7.47 | 6.77 | qfq | 4,220,899 | 31,616,401 | -1.58% |
| 2023-12-15 | 7.64 | 7.70 | 7.54 | 7.59 | 6.88 | qfq | 4,877,600 | 37,089,041 | -0.78% |
| 2023-12-14 | 7.60 | 7.75 | 7.57 | 7.65 | 6.94 | qfq | 8,136,550 | 62,276,565 | 0.79% |
| 2023-12-13 | 7.59 | 7.66 | 7.57 | 7.59 | 6.88 | qfq | 6,840,532 | 52,128,007 | -0.13% |
| 2023-12-12 | 7.50 | 7.60 | 7.48 | 7.60 | 6.89 | qfq | 6,152,684 | 46,411,238 | 1.06% |
| 2023-12-11 | 7.42 | 7.54 | 7.30 | 7.52 | 6.82 | qfq | 7,233,277 | 53,616,786 | 1.08% |
| 2023-12-08 | 7.48 | 7.64 | 7.43 | 7.44 | 6.74 | qfq | 12,118,968 | 91,559,433 | -1.06% |
| 2023-12-07 | 7.45 | 7.58 | 7.30 | 7.52 | 6.82 | qfq | 9,435,080 | 70,409,991 | 1.21% |
| 2023-12-06 | 7.40 | 7.47 | 7.33 | 7.43 | 6.74 | qfq | 5,072,171 | 37,655,165 | 0.95% |
| 2023-12-05 | 7.46 | 7.47 | 7.35 | 7.36 | 6.67 | qfq | 3,681,898 | 27,301,112 | -1.34% |
| 2023-12-04 | 7.43 | 7.48 | 7.39 | 7.46 | 6.76 | qfq | 5,122,376 | 38,100,138 | 0.81% |
| 2023-12-01 | 7.30 | 7.42 | 7.29 | 7.40 | 6.71 | qfq | 4,839,148 | 35,736,300 | 1.23% |
| 2023-11-30 | 7.37 | 7.39 | 7.27 | 7.31 | 6.63 | qfq | 4,580,241 | 33,566,746 | -0.81% |
| 2023-11-29 | 7.46 | 7.46 | 7.36 | 7.37 | 6.68 | qfq | 3,048,442 | 22,552,070 | -0.94% |
| 2023-11-28 | 7.37 | 7.46 | 7.31 | 7.44 | 6.74 | qfq | 4,799,614 | 35,472,913 | 0.81% |
| 2023-11-27 | 7.34 | 7.39 | 7.30 | 7.38 | 6.69 | qfq | 3,436,766 | 25,239,006 | 0.41% |
| 2023-11-24 | 7.39 | 7.41 | 7.34 | 7.35 | 6.66 | qfq | 2,789,800 | 20,560,333 | -0.68% |
| 2023-11-23 | 7.31 | 7.43 | 7.31 | 7.40 | 6.71 | qfq | 4,659,698 | 34,408,576 | 0.95% |
| 2023-11-22 | 7.38 | 7.40 | 7.33 | 7.33 | 6.65 | qfq | 3,329,548 | 24,539,760 | -0.54% |
| 2023-11-21 | 7.37 | 7.43 | 7.36 | 7.37 | 6.68 | qfq | 4,937,350 | 36,538,012 | 0.14% |
| 2023-11-20 | 7.38 | 7.40 | 7.31 | 7.36 | 6.67 | qfq | 3,627,200 | 26,680,396 | -0.14% |
| 2023-11-17 | 7.33 | 7.38 | 7.30 | 7.37 | 6.68 | qfq | 3,327,093 | 24,434,871 | 0.68% |
| 2023-11-16 | 7.37 | 7.38 | 7.32 | 7.32 | 6.64 | qfq | 3,525,993 | 25,880,804 | -0.95% |
| 2023-11-15 | 7.37 | 7.40 | 7.33 | 7.39 | 6.70 | qfq | 5,010,400 | 36,913,323 | 1.09% |
| 2023-11-14 | 7.34 | 7.35 | 7.27 | 7.31 | 6.63 | qfq | 3,764,304 | 27,490,250 | -0.41% |
| 2023-11-13 | 7.27 | 7.34 | 7.26 | 7.34 | 6.65 | qfq | 4,469,062 | 32,637,502 | 0.82% |
| 2023-11-10 | 7.27 | 7.29 | 7.20 | 7.28 | 6.60 | qfq | 3,152,832 | 22,833,380 | 0.41% |
| 2023-11-09 | 7.27 | 7.29 | 7.23 | 7.25 | 6.57 | qfq | 3,847,967 | 27,926,820 | 0.00% |
| 2023-11-08 | 7.32 | 7.32 | 7.22 | 7.25 | 6.57 | qfq | 4,209,049 | 30,606,364 | -0.82% |
| 2023-11-07 | 7.32 | 7.35 | 7.22 | 7.31 | 6.63 | qfq | 5,411,657 | 39,447,505 | -0.14% |
| 2023-11-06 | 7.20 | 7.33 | 7.19 | 7.32 | 6.64 | qfq | 6,693,897 | 48,664,084 | 1.95% |
| 2023-11-03 | 7.18 | 7.26 | 7.17 | 7.18 | 6.51 | qfq | 5,728,368 | 41,337,333 | 0.00% |
| 2023-11-02 | 7.18 | 7.25 | 7.16 | 7.18 | 6.51 | qfq | 4,802,870 | 34,610,828 | 0.00% |
| 2023-11-01 | 7.16 | 7.25 | 7.13 | 7.18 | 6.51 | qfq | 5,468,165 | 39,281,210 | 0.56% |
| 2023-10-31 | 7.25 | 7.27 | 7.13 | 7.14 | 6.47 | qfq | 8,943,236 | 64,210,579 | -1.92% |
| 2023-10-30 | 7.49 | 7.53 | 7.22 | 7.28 | 6.60 | qfq | 14,008,254 | 102,556,193 | -4.96% |
| 2023-10-27 | 7.55 | 7.67 | 7.49 | 7.66 | 6.94 | qfq | 3,910,300 | 29,790,581 | 1.32% |
| 2023-10-26 | 7.50 | 7.56 | 7.42 | 7.56 | 6.85 | qfq | 3,160,543 | 23,676,736 | 0.00% |
| 2023-10-25 | 7.47 | 7.58 | 7.46 | 7.56 | 6.85 | qfq | 3,986,207 | 30,056,596 | 2.02% |
| 2023-10-24 | 7.30 | 7.43 | 7.26 | 7.41 | 6.72 | qfq | 4,378,800 | 32,249,416 | 1.93% |
| 2023-10-23 | 7.46 | 7.52 | 7.21 | 7.27 | 6.59 | qfq | 5,107,619 | 37,384,891 | -3.07% |
| 2023-10-20 | 7.47 | 7.57 | 7.44 | 7.50 | 6.80 | qfq | 3,194,106 | 23,994,260 | 0.00% |
| 2023-10-19 | 7.63 | 7.65 | 7.48 | 7.50 | 6.80 | qfq | 5,038,706 | 38,098,689 | -1.83% |
| 2023-10-18 | 7.78 | 7.78 | 7.62 | 7.64 | 6.93 | qfq | 3,671,406 | 28,140,995 | -1.80% |
| 2023-10-17 | 7.79 | 7.79 | 7.71 | 7.78 | 7.05 | qfq | 3,248,800 | 25,167,461 | 0.00% |
| 2023-10-16 | 7.75 | 7.83 | 7.67 | 7.78 | 7.05 | qfq | 4,155,606 | 32,180,583 | 0.26% |
| 2023-10-13 | 7.87 | 7.89 | 7.75 | 7.76 | 7.04 | qfq | 4,083,151 | 31,809,588 | -2.14% |
| 2023-10-12 | 7.79 | 7.93 | 7.79 | 7.93 | 7.19 | qfq | 5,390,049 | 42,412,759 | 2.06% |
| 2023-10-11 | 7.77 | 7.82 | 7.74 | 7.77 | 7.04 | qfq | 4,351,300 | 33,805,261 | 0.13% |
| 2023-10-10 | 7.99 | 8.03 | 7.74 | 7.76 | 7.04 | qfq | 8,955,897 | 70,179,057 | -2.88% |
| 2023-10-09 | 8.10 | 8.11 | 7.97 | 7.99 | 7.24 | qfq | 4,963,551 | 39,730,922 | -1.36% |
| 2023-09-28 | 8.12 | 8.16 | 8.08 | 8.10 | 7.34 | qfq | 4,089,719 | 33,182,870 | -0.49% |
| 2023-09-27 | 8.11 | 8.19 | 8.04 | 8.14 | 7.38 | qfq | 5,822,708 | 47,291,498 | 0.00% |
| 2023-09-26 | 8.25 | 8.25 | 8.14 | 8.14 | 7.38 | qfq | 3,348,443 | 27,369,441 | -1.21% |
| 2023-09-25 | 8.27 | 8.33 | 8.19 | 8.24 | 7.47 | qfq | 3,705,320 | 30,512,942 | -0.36% |
| 2023-09-22 | 8.22 | 8.29 | 8.19 | 8.27 | 7.50 | qfq | 5,178,767 | 42,729,335 | 0.12% |
| 2023-09-21 | 8.33 | 8.35 | 8.22 | 8.26 | 7.49 | qfq | 3,829,400 | 31,683,122 | -1.08% |
| 2023-09-20 | 8.33 | 8.44 | 8.31 | 8.35 | 7.57 | qfq | 4,047,281 | 33,938,706 | -0.12% |
| 2023-09-19 | 8.42 | 8.44 | 8.33 | 8.36 | 7.58 | qfq | 3,424,200 | 28,708,340 | -0.71% |
| 2023-09-18 | 8.35 | 8.45 | 8.30 | 8.42 | 7.63 | qfq | 3,696,868 | 31,015,140 | 0.84% |
| 2023-09-15 | 8.35 | 8.41 | 8.30 | 8.35 | 7.57 | qfq | 3,880,058 | 32,441,684 | 0.60% |
| 2023-09-14 | 8.34 | 8.34 | 8.24 | 8.30 | 7.52 | qfq | 3,242,431 | 26,863,101 | -0.60% |
| 2023-09-13 | 8.38 | 8.42 | 8.28 | 8.35 | 7.57 | qfq | 3,471,875 | 28,981,009 | -0.48% |
| 2023-09-12 | 8.41 | 8.44 | 8.32 | 8.39 | 7.61 | qfq | 2,681,588 | 22,503,203 | 0.12% |
| 2023-09-11 | 8.33 | 8.42 | 8.25 | 8.38 | 7.60 | qfq | 4,137,422 | 34,553,021 | 0.72% |
| 2023-09-08 | 8.31 | 8.37 | 8.27 | 8.32 | 7.54 | qfq | 2,824,800 | 23,506,238 | -0.12% |
| 2023-09-07 | 8.47 | 8.48 | 8.32 | 8.33 | 7.55 | qfq | 4,722,790 | 39,617,922 | -1.88% |
| 2023-09-06 | 8.53 | 8.54 | 8.45 | 8.49 | 7.70 | qfq | 4,416,568 | 37,454,864 | -0.93% |
| 2023-09-05 | 8.57 | 8.61 | 8.51 | 8.57 | 7.77 | qfq | 7,296,123 | 62,476,536 | 0.00% |
| 2023-09-04 | 8.30 | 8.58 | 8.28 | 8.57 | 7.77 | qfq | 12,392,001 | 105,087,755 | 4.90% |
| 2023-09-01 | 8.08 | 8.18 | 8.07 | 8.17 | 7.41 | qfq | 3,625,701 | 29,507,908 | 1.11% |
| 2023-08-31 | 8.14 | 8.19 | 8.06 | 8.08 | 7.33 | qfq | 4,492,384 | 36,408,661 | -0.98% |
| 2023-08-30 | 8.28 | 8.34 | 8.15 | 8.16 | 7.40 | qfq | 7,798,801 | 64,115,703 | -1.81% |
| 2023-08-29 | 8.19 | 8.35 | 8.13 | 8.31 | 7.53 | qfq | 7,004,504 | 57,668,048 | 1.59% |
| 2023-08-28 | 8.30 | 8.43 | 8.14 | 8.18 | 7.42 | qfq | 12,246,100 | 101,881,034 | 2.51% |
| 2023-08-25 | 8.08 | 8.13 | 7.94 | 7.98 | 7.23 | qfq | 6,429,753 | 51,493,316 | -0.75% |
| 2023-08-24 | 8.27 | 8.31 | 7.98 | 8.04 | 7.29 | qfq | 9,259,290 | 74,692,369 | -2.90% |
| 2023-08-23 | 8.35 | 8.43 | 8.27 | 8.28 | 7.51 | qfq | 3,651,209 | 30,433,188 | -1.08% |
| 2023-08-22 | 8.46 | 8.48 | 8.21 | 8.37 | 7.59 | qfq | 5,198,737 | 43,323,742 | -0.24% |
| 2023-08-21 | 8.51 | 8.59 | 8.38 | 8.39 | 7.61 | qfq | 4,592,800 | 39,035,144 | -0.94% |
| 2023-08-18 | 8.46 | 8.63 | 8.46 | 8.47 | 7.68 | qfq | 4,446,467 | 38,041,900 | -0.35% |
| 2023-08-17 | 8.45 | 8.52 | 8.35 | 8.50 | 7.71 | qfq | 5,294,765 | 44,672,251 | 0.47% |
| 2023-08-16 | 8.51 | 8.56 | 8.44 | 8.46 | 7.67 | qfq | 4,026,200 | 34,199,874 | -1.17% |
| 2023-08-15 | 8.56 | 8.76 | 8.48 | 8.56 | 7.76 | qfq | 5,817,128 | 49,909,942 | 0.23% |
| 2023-08-14 | 8.56 | 8.64 | 8.49 | 8.54 | 7.74 | qfq | 4,862,308 | 41,573,596 | -0.81% |
| 2023-08-11 | 8.80 | 8.80 | 8.61 | 8.61 | 7.81 | qfq | 3,641,441 | 31,659,263 | -2.05% |
| 2023-08-10 | 8.79 | 8.81 | 8.72 | 8.79 | 7.97 | qfq | 2,585,700 | 22,678,334 | 0.69% |
| 2023-08-09 | 8.83 | 8.83 | 8.71 | 8.73 | 7.91 | qfq | 3,409,329 | 29,908,490 | -1.36% |
| 2023-08-08 | 8.91 | 8.94 | 8.79 | 8.85 | 8.02 | qfq | 3,963,055 | 35,027,975 | -1.01% |
| 2023-08-07 | 8.95 | 9.02 | 8.91 | 8.94 | 8.10 | qfq | 4,330,648 | 38,790,553 | -0.11% |
| 2023-08-04 | 9.03 | 9.05 | 8.93 | 8.95 | 8.11 | qfq | 5,057,381 | 45,459,500 | 0.00% |
| 2023-08-03 | 8.90 | 8.96 | 8.82 | 8.95 | 8.11 | qfq | 4,285,406 | 38,173,954 | 0.56% |
| 2023-08-02 | 8.89 | 8.96 | 8.87 | 8.90 | 8.07 | qfq | 5,477,100 | 48,817,651 | 0.11% |
| 2023-08-01 | 8.94 | 8.94 | 8.80 | 8.89 | 8.06 | qfq | 5,717,280 | 50,739,840 | -0.22% |
| 2023-07-31 | 8.72 | 8.93 | 8.71 | 8.91 | 8.08 | qfq | 8,742,211 | 77,697,168 | 2.06% |
| 2023-07-28 | 8.56 | 8.74 | 8.50 | 8.73 | 7.91 | qfq | 5,270,610 | 45,510,475 | 1.63% |
| 2023-07-27 | 8.55 | 8.65 | 8.50 | 8.59 | 7.79 | qfq | 4,556,481 | 39,116,118 | 0.47% |
| 2023-07-26 | 8.46 | 8.57 | 8.46 | 8.55 | 7.75 | qfq | 4,228,756 | 36,053,696 | 0.23% |
| 2023-07-25 | 8.35 | 8.55 | 8.33 | 8.53 | 7.73 | qfq | 12,760,823 | 108,091,217 | 2.90% |
| 2023-07-24 | 8.52 | 8.65 | 8.23 | 8.29 | 7.52 | qfq | 18,070,964 | 150,978,147 | -5.80% |
| 2023-07-21 | 8.86 | 8.89 | 8.76 | 8.80 | 7.98 | qfq | 4,210,565 | 37,151,765 | -0.79% |
| 2023-07-20 | 8.90 | 8.95 | 8.85 | 8.87 | 8.04 | qfq | 2,792,606 | 24,843,608 | -0.34% |
| 2023-07-19 | 8.92 | 8.96 | 8.83 | 8.90 | 8.07 | qfq | 3,692,841 | 32,803,110 | 0.00% |
| 2023-07-18 | 8.89 | 8.95 | 8.84 | 8.90 | 8.07 | qfq | 3,424,367 | 30,461,967 | 0.11% |