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
中钢国际000928.SZ
最近收盘价4.992026-07-17
最近交易日2026-07-17
成交量（股）19,559,478
成交额（元）99,228,808
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.299 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.266 | — | — | — | 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 | 5.07 | 5.16 | 4.98 | 4.99 | 4.99 | qfq | 19,559,478 | 99,228,808 | -1.77% |
| 2026-07-16 | 4.98 | 5.12 | 4.96 | 5.08 | 5.08 | qfq | 18,260,916 | 92,397,522 | 1.60% |
| 2026-07-15 | 4.87 | 5.01 | 4.84 | 5.00 | 5.00 | qfq | 21,859,269 | 108,305,002 | 2.67% |
| 2026-07-14 | 4.82 | 4.90 | 4.80 | 4.87 | 4.87 | qfq | 13,970,813 | 67,827,502 | 1.04% |
| 2026-07-13 | 4.87 | 4.92 | 4.78 | 4.82 | 4.82 | qfq | 17,418,367 | 84,195,522 | -1.43% |
| 2026-07-10 | 4.80 | 4.96 | 4.76 | 4.89 | 4.89 | qfq | 16,788,703 | 81,846,331 | 1.88% |
| 2026-07-09 | 4.87 | 4.89 | 4.77 | 4.80 | 4.80 | qfq | 15,788,644 | 75,972,613 | -1.84% |
| 2026-07-08 | 4.84 | 4.94 | 4.81 | 4.89 | 4.89 | qfq | 11,967,700 | 58,388,412 | 1.03% |
| 2026-07-07 | 4.99 | 5.00 | 4.82 | 4.84 | 4.84 | qfq | 16,123,000 | 78,672,777 | -3.20% |
| 2026-07-06 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | qfq | 12,390,880 | 61,999,113 | -0.79% |
| 2026-07-03 | 5.00 | 5.10 | 4.99 | 5.04 | 5.04 | qfq | 12,624,785 | 63,643,190 | 0.80% |
| 2026-07-02 | 4.99 | 5.06 | 4.97 | 5.00 | 5.00 | qfq | 15,793,141 | 79,182,419 | -0.20% |
| 2026-07-01 | 4.95 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 17,016,608 | 85,111,897 | 0.60% |
| 2026-06-30 | 5.06 | 5.09 | 4.90 | 4.98 | 4.98 | qfq | 17,388,243 | 86,273,113 | -2.35% |
| 2026-06-29 | 5.09 | 5.13 | 4.94 | 5.10 | 5.10 | qfq | 15,711,290 | 79,148,114 | -0.39% |
| 2026-06-26 | 5.26 | 5.31 | 5.12 | 5.12 | 5.12 | qfq | 15,672,721 | 81,469,102 | -2.85% |
| 2026-06-25 | 5.47 | 5.52 | 5.26 | 5.27 | 5.27 | qfq | 20,060,900 | 107,110,119 | -4.18% |
| 2026-06-24 | 5.59 | 5.69 | 5.50 | 5.50 | 5.50 | qfq | 15,074,423 | 84,099,335 | -1.08% |
| 2026-06-23 | 5.61 | 5.69 | 5.53 | 5.56 | 5.56 | qfq | 12,772,075 | 71,669,854 | -1.94% |
| 2026-06-22 | 5.55 | 5.68 | 5.42 | 5.67 | 5.67 | qfq | 18,112,614 | 100,374,215 | 1.80% |
| 2026-06-18 | 5.81 | 5.81 | 5.55 | 5.57 | 5.57 | qfq | 20,649,079 | 116,588,051 | -4.79% |
| 2026-06-17 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | qfq | 17,747,977 | 102,652,716 | 1.21% |
| 2026-06-16 | 5.74 | 5.85 | 5.71 | 5.78 | 5.78 | qfq | 18,442,285 | 106,654,844 | -0.34% |
| 2026-06-15 | 5.85 | 5.91 | 5.74 | 5.80 | 5.80 | qfq | 18,314,625 | 106,660,879 | 1.75% |
| 2026-06-12 | 5.55 | 5.74 | 5.45 | 5.70 | 5.70 | qfq | 18,984,501 | 106,731,920 | 4.78% |
| 2026-06-11 | 5.61 | 5.66 | 5.42 | 5.44 | 5.44 | qfq | 15,774,476 | 86,711,556 | -3.72% |
| 2026-06-10 | 5.80 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 13,930,160 | 79,310,338 | -3.25% |
| 2026-06-09 | 5.78 | 5.90 | 5.78 | 5.84 | 5.84 | qfq | 12,419,190 | 72,618,169 | 1.04% |
| 2026-06-08 | 5.74 | 5.81 | 5.70 | 5.78 | 5.78 | qfq | 14,192,006 | 81,686,056 | -1.03% |
| 2026-06-05 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | qfq | 13,881,920 | 80,662,311 | -1.85% |
| 2026-06-04 | 5.99 | 6.08 | 5.91 | 5.95 | 5.74 | qfq | 14,025,780 | 84,025,249 | -1.16% |
| 2026-06-03 | 6.01 | 6.09 | 5.98 | 6.02 | 5.81 | qfq | 12,716,360 | 76,760,165 | 0.17% |
| 2026-06-02 | 6.06 | 6.07 | 5.98 | 6.01 | 5.80 | qfq | 11,503,545 | 69,286,901 | -0.66% |
| 2026-06-01 | 5.87 | 6.07 | 5.83 | 6.05 | 5.84 | qfq | 15,740,594 | 94,093,172 | 2.37% |
| 2026-05-29 | 5.83 | 6.02 | 5.82 | 5.91 | 5.70 | qfq | 16,826,139 | 99,631,432 | 1.37% |
| 2026-05-28 | 5.98 | 6.02 | 5.77 | 5.83 | 5.62 | qfq | 19,532,982 | 114,539,821 | -2.51% |
| 2026-05-27 | 6.13 | 6.17 | 5.93 | 5.98 | 5.77 | qfq | 18,072,096 | 108,740,645 | -2.92% |
| 2026-05-26 | 6.25 | 6.25 | 6.10 | 6.16 | 5.94 | qfq | 23,767,432 | 146,742,760 | -2.53% |
| 2026-05-25 | 6.39 | 6.46 | 6.27 | 6.32 | 6.10 | qfq | 23,204,189 | 147,385,042 | 0.48% |
| 2026-05-22 | 6.38 | 6.40 | 6.26 | 6.29 | 6.07 | qfq | 15,800,569 | 99,733,435 | -0.94% |
| 2026-05-21 | 6.54 | 6.55 | 6.35 | 6.35 | 6.13 | qfq | 18,590,256 | 119,897,138 | -3.20% |
| 2026-05-20 | 6.46 | 6.56 | 6.38 | 6.56 | 6.33 | qfq | 21,282,606 | 138,051,875 | 1.08% |
| 2026-05-19 | 6.47 | 6.50 | 6.39 | 6.49 | 6.26 | qfq | 14,086,753 | 90,647,310 | 0.78% |
| 2026-05-18 | 6.47 | 6.50 | 6.38 | 6.44 | 6.21 | qfq | 14,692,892 | 94,281,339 | -1.08% |
| 2026-05-15 | 6.53 | 6.55 | 6.45 | 6.51 | 6.28 | qfq | 21,414,317 | 139,003,075 | -0.61% |
| 2026-05-14 | 6.62 | 6.62 | 6.52 | 6.55 | 6.32 | qfq | 20,052,642 | 131,392,719 | -0.91% |
| 2026-05-13 | 6.58 | 6.67 | 6.56 | 6.61 | 6.38 | qfq | 20,256,154 | 133,856,429 | 0.61% |
| 2026-05-12 | 6.71 | 6.72 | 6.57 | 6.57 | 6.34 | qfq | 22,769,668 | 150,485,243 | -1.79% |
| 2026-05-11 | 6.67 | 6.72 | 6.66 | 6.69 | 6.45 | qfq | 26,823,741 | 179,337,000 | -0.59% |
| 2026-05-08 | 6.79 | 6.81 | 6.67 | 6.73 | 6.49 | qfq | 40,554,204 | 272,657,270 | -2.46% |
| 2026-05-07 | 6.69 | 7.06 | 6.68 | 6.90 | 6.66 | qfq | 59,276,564 | 407,754,916 | 4.23% |
| 2026-05-06 | 6.51 | 6.69 | 6.51 | 6.62 | 6.39 | qfq | 33,171,644 | 218,843,806 | 1.85% |
| 2026-04-30 | 6.53 | 6.55 | 6.44 | 6.50 | 6.27 | qfq | 26,804,774 | 173,748,690 | -0.61% |
| 2026-04-29 | 6.52 | 6.58 | 6.51 | 6.54 | 6.31 | qfq | 31,146,840 | 204,198,931 | -0.15% |
| 2026-04-28 | 6.56 | 6.64 | 6.49 | 6.55 | 6.32 | qfq | 25,581,563 | 167,492,865 | 0.61% |
| 2026-04-27 | 6.61 | 6.65 | 6.50 | 6.51 | 6.28 | qfq | 40,998,864 | 268,034,278 | -3.13% |
| 2026-04-24 | 6.76 | 6.80 | 6.66 | 6.72 | 6.48 | qfq | 30,412,183 | 204,486,794 | -1.61% |
| 2026-04-23 | 6.93 | 6.94 | 6.73 | 6.83 | 6.59 | qfq | 38,666,313 | 263,088,925 | -1.87% |
| 2026-04-22 | 7.07 | 7.07 | 6.92 | 6.96 | 6.71 | qfq | 34,365,049 | 239,355,585 | -2.11% |
| 2026-04-21 | 7.01 | 7.17 | 6.90 | 7.11 | 6.86 | qfq | 43,433,198 | 305,820,367 | 0.71% |
| 2026-04-20 | 6.87 | 7.17 | 6.79 | 7.06 | 6.81 | qfq | 58,914,198 | 413,956,902 | 2.62% |
| 2026-04-17 | 7.01 | 7.02 | 6.84 | 6.88 | 6.64 | qfq | 45,511,320 | 314,710,577 | -1.99% |
| 2026-04-16 | 7.06 | 7.13 | 6.90 | 7.02 | 6.77 | qfq | 45,827,059 | 320,251,558 | -0.57% |
| 2026-04-15 | 7.03 | 7.30 | 7.03 | 7.06 | 6.81 | qfq | 79,862,927 | 570,229,445 | 1.58% |
| 2026-04-14 | 6.64 | 6.95 | 6.57 | 6.95 | 6.70 | qfq | 71,911,615 | 489,913,924 | 5.30% |
| 2026-04-13 | 6.85 | 6.87 | 6.48 | 6.60 | 6.37 | qfq | 89,911,855 | 591,189,389 | -4.90% |
| 2026-04-10 | 7.15 | 7.16 | 6.92 | 6.94 | 6.70 | qfq | 43,280,591 | 302,841,095 | -1.42% |
| 2026-04-09 | 7.16 | 7.28 | 6.97 | 7.04 | 6.79 | qfq | 73,751,623 | 524,669,840 | -2.76% |
| 2026-04-08 | 6.90 | 7.25 | 6.86 | 7.24 | 6.98 | qfq | 90,639,955 | 644,162,786 | 6.16% |
| 2026-04-07 | 6.55 | 6.89 | 6.55 | 6.82 | 6.58 | qfq | 46,953,250 | 318,606,828 | 4.44% |
| 2026-04-03 | 6.90 | 6.96 | 6.48 | 6.53 | 6.30 | qfq | 46,326,141 | 307,928,105 | -5.91% |
| 2026-04-02 | 6.76 | 7.08 | 6.73 | 6.94 | 6.70 | qfq | 65,847,783 | 455,139,808 | 2.51% |
| 2026-04-01 | 7.30 | 7.48 | 6.75 | 6.77 | 6.53 | qfq | 67,335,059 | 475,454,413 | -1.02% |
| 2026-03-31 | 6.78 | 6.95 | 6.77 | 6.84 | 6.60 | qfq | 27,075,504 | 185,807,661 | 0.59% |
| 2026-03-30 | 6.65 | 6.88 | 6.60 | 6.80 | 6.56 | qfq | 22,075,033 | 148,982,663 | 1.19% |
| 2026-03-27 | 6.65 | 6.72 | 6.60 | 6.72 | 6.48 | qfq | 19,144,195 | 127,573,614 | 0.00% |
| 2026-03-26 | 6.77 | 6.84 | 6.70 | 6.72 | 6.48 | qfq | 24,096,121 | 162,651,124 | -0.30% |
| 2026-03-25 | 6.51 | 6.84 | 6.46 | 6.74 | 6.50 | qfq | 38,131,976 | 255,437,810 | 3.37% |
| 2026-03-24 | 6.33 | 6.54 | 6.24 | 6.52 | 6.29 | qfq | 32,387,940 | 208,098,583 | 4.32% |
| 2026-03-23 | 6.50 | 6.52 | 6.20 | 6.25 | 6.03 | qfq | 38,224,385 | 243,713,417 | -5.30% |
| 2026-03-20 | 6.74 | 6.74 | 6.58 | 6.60 | 6.37 | qfq | 25,729,368 | 170,950,822 | -1.64% |
| 2026-03-19 | 6.78 | 6.80 | 6.65 | 6.71 | 6.47 | qfq | 30,054,489 | 201,440,550 | -1.76% |
| 2026-03-18 | 6.85 | 6.87 | 6.74 | 6.83 | 6.59 | qfq | 23,972,994 | 162,793,467 | 0.29% |
| 2026-03-17 | 6.94 | 6.99 | 6.81 | 6.81 | 6.57 | qfq | 26,821,985 | 185,289,216 | -1.16% |
| 2026-03-16 | 7.11 | 7.14 | 6.86 | 6.89 | 6.65 | qfq | 45,622,992 | 316,375,722 | -3.64% |
| 2026-03-13 | 7.14 | 7.29 | 7.07 | 7.15 | 6.90 | qfq | 37,021,041 | 265,980,181 | 0.14% |
| 2026-03-12 | 7.03 | 7.19 | 6.97 | 7.14 | 6.89 | qfq | 34,194,322 | 242,514,349 | 1.42% |
| 2026-03-11 | 6.99 | 7.07 | 6.86 | 7.04 | 6.79 | qfq | 35,339,342 | 246,237,212 | 1.00% |
| 2026-03-10 | 7.16 | 7.16 | 6.95 | 6.97 | 6.72 | qfq | 42,254,887 | 295,921,026 | -2.52% |
| 2026-03-09 | 7.08 | 7.19 | 7.05 | 7.15 | 6.90 | qfq | 37,007,786 | 263,442,789 | -0.28% |
| 2026-03-06 | 7.11 | 7.19 | 7.03 | 7.17 | 6.92 | qfq | 26,165,049 | 186,803,992 | 0.99% |
| 2026-03-05 | 7.28 | 7.35 | 7.05 | 7.10 | 6.85 | qfq | 39,540,065 | 282,937,117 | -1.53% |
| 2026-03-04 | 6.99 | 7.35 | 6.95 | 7.21 | 6.96 | qfq | 62,776,322 | 453,168,400 | 1.98% |
| 2026-03-03 | 7.01 | 7.27 | 7.00 | 7.07 | 6.82 | qfq | 57,413,649 | 410,817,811 | 0.57% |
| 2026-03-02 | 7.00 | 7.06 | 6.92 | 7.03 | 6.78 | qfq | 36,558,998 | 256,057,193 | -0.99% |
| 2026-02-27 | 6.91 | 7.14 | 6.89 | 7.10 | 6.85 | qfq | 45,255,484 | 318,883,263 | 2.60% |
| 2026-02-26 | 6.87 | 7.00 | 6.84 | 6.92 | 6.68 | qfq | 31,620,270 | 219,292,630 | 0.58% |
| 2026-02-25 | 6.79 | 6.97 | 6.78 | 6.88 | 6.64 | qfq | 35,533,600 | 245,085,663 | 1.47% |
| 2026-02-24 | 6.66 | 6.81 | 6.66 | 6.78 | 6.54 | qfq | 30,147,821 | 203,567,775 | 1.95% |
| 2026-02-13 | 6.67 | 6.73 | 6.62 | 6.65 | 6.42 | qfq | 24,184,495 | 161,237,601 | -0.30% |
| 2026-02-12 | 6.72 | 6.78 | 6.66 | 6.67 | 6.43 | qfq | 24,752,252 | 165,996,003 | -0.74% |
| 2026-02-11 | 6.72 | 6.84 | 6.69 | 6.72 | 6.48 | qfq | 27,660,304 | 186,875,506 | 0.00% |
| 2026-02-10 | 6.77 | 6.77 | 6.64 | 6.72 | 6.48 | qfq | 29,440,153 | 196,703,330 | -0.44% |
| 2026-02-09 | 6.79 | 6.85 | 6.71 | 6.75 | 6.51 | qfq | 33,265,149 | 225,115,564 | 0.30% |
| 2026-02-06 | 6.85 | 6.87 | 6.71 | 6.73 | 6.49 | qfq | 39,149,846 | 265,256,381 | -2.32% |
| 2026-02-05 | 7.03 | 7.05 | 6.86 | 6.89 | 6.65 | qfq | 30,239,100 | 209,515,906 | -1.85% |
| 2026-02-04 | 6.80 | 7.08 | 6.79 | 7.02 | 6.77 | qfq | 48,424,111 | 336,802,867 | 2.63% |
| 2026-02-03 | 6.70 | 6.88 | 6.64 | 6.84 | 6.60 | qfq | 35,735,270 | 241,305,752 | 3.17% |
| 2026-02-02 | 6.85 | 6.89 | 6.60 | 6.63 | 6.40 | qfq | 38,897,280 | 262,372,568 | -3.91% |
| 2026-01-30 | 6.89 | 6.98 | 6.78 | 6.90 | 6.66 | qfq | 33,295,017 | 229,033,481 | 0.15% |
| 2026-01-29 | 6.85 | 6.97 | 6.80 | 6.89 | 6.65 | qfq | 33,825,993 | 232,771,719 | 0.58% |
| 2026-01-28 | 6.75 | 6.96 | 6.68 | 6.85 | 6.61 | qfq | 43,751,060 | 299,054,885 | 1.33% |
| 2026-01-27 | 6.83 | 6.90 | 6.69 | 6.76 | 6.52 | qfq | 32,133,600 | 217,181,544 | -1.31% |
| 2026-01-26 | 6.84 | 6.87 | 6.75 | 6.85 | 6.61 | qfq | 37,415,209 | 255,233,904 | 0.74% |
| 2026-01-23 | 6.86 | 6.96 | 6.77 | 6.80 | 6.56 | qfq | 36,934,874 | 252,073,600 | -0.29% |
| 2026-01-22 | 6.76 | 6.87 | 6.73 | 6.82 | 6.58 | qfq | 39,404,740 | 267,698,644 | 0.89% |
| 2026-01-21 | 6.69 | 6.89 | 6.66 | 6.76 | 6.52 | qfq | 68,587,743 | 466,926,758 | 1.81% |
| 2026-01-20 | 6.57 | 6.65 | 6.53 | 6.64 | 6.41 | qfq | 35,258,482 | 232,788,855 | 1.37% |
| 2026-01-19 | 6.46 | 6.59 | 6.42 | 6.55 | 6.32 | qfq | 28,943,577 | 189,248,048 | 1.24% |
| 2026-01-16 | 6.46 | 6.60 | 6.45 | 6.47 | 6.24 | qfq | 32,711,300 | 212,893,585 | 0.00% |
| 2026-01-15 | 6.51 | 6.55 | 6.45 | 6.47 | 6.24 | qfq | 27,728,841 | 180,120,057 | -0.61% |
| 2026-01-14 | 6.60 | 6.66 | 6.46 | 6.51 | 6.28 | qfq | 46,940,665 | 308,537,805 | -1.51% |
| 2026-01-13 | 6.68 | 6.69 | 6.58 | 6.61 | 6.38 | qfq | 32,374,914 | 214,542,073 | -0.90% |
| 2026-01-12 | 6.63 | 6.70 | 6.62 | 6.67 | 6.43 | qfq | 33,327,444 | 221,748,053 | 0.30% |
| 2026-01-09 | 6.66 | 6.72 | 6.61 | 6.65 | 6.42 | qfq | 28,287,949 | 188,195,035 | -0.45% |
| 2026-01-08 | 6.57 | 6.72 | 6.56 | 6.68 | 6.44 | qfq | 31,252,676 | 208,829,201 | 1.52% |
| 2026-01-07 | 6.64 | 6.70 | 6.58 | 6.58 | 6.35 | qfq | 31,829,919 | 211,471,599 | -0.90% |
| 2026-01-06 | 6.44 | 6.65 | 6.43 | 6.64 | 6.41 | qfq | 41,385,438 | 271,828,962 | 3.27% |
| 2026-01-05 | 6.60 | 6.61 | 6.42 | 6.43 | 6.20 | qfq | 34,725,909 | 224,916,158 | -2.72% |
| 2025-12-31 | 6.56 | 6.63 | 6.51 | 6.61 | 6.38 | qfq | 19,374,231 | 127,408,835 | 0.76% |
| 2025-12-30 | 6.62 | 6.64 | 6.54 | 6.56 | 6.33 | qfq | 17,895,201 | 117,822,210 | -1.50% |
| 2025-12-29 | 6.59 | 6.72 | 6.58 | 6.66 | 6.42 | qfq | 24,614,882 | 163,901,080 | 1.06% |
| 2025-12-26 | 6.61 | 6.64 | 6.53 | 6.59 | 6.36 | qfq | 19,360,123 | 127,701,960 | -0.45% |
| 2025-12-25 | 6.62 | 6.65 | 6.59 | 6.62 | 6.39 | qfq | 18,987,300 | 125,702,502 | 0.15% |
| 2025-12-24 | 6.54 | 6.63 | 6.53 | 6.61 | 6.38 | qfq | 21,251,012 | 140,336,145 | 0.92% |
| 2025-12-23 | 6.53 | 6.65 | 6.52 | 6.55 | 6.32 | qfq | 17,139,458 | 112,610,031 | 0.00% |
| 2025-12-22 | 6.50 | 6.58 | 6.47 | 6.55 | 6.32 | qfq | 19,850,483 | 129,626,828 | 0.46% |
| 2025-12-19 | 6.42 | 6.56 | 6.42 | 6.52 | 6.29 | qfq | 24,345,945 | 158,638,755 | 1.40% |
| 2025-12-18 | 6.28 | 6.50 | 6.26 | 6.43 | 6.20 | qfq | 32,989,178 | 212,466,648 | 1.90% |
| 2025-12-17 | 6.34 | 6.35 | 6.20 | 6.31 | 6.09 | qfq | 32,804,900 | 205,602,659 | -0.63% |
| 2025-12-16 | 6.49 | 6.53 | 6.33 | 6.35 | 6.13 | qfq | 27,954,778 | 178,810,472 | -2.76% |
| 2025-12-15 | 6.39 | 6.62 | 6.38 | 6.53 | 6.30 | qfq | 34,332,607 | 223,576,081 | 2.35% |
| 2025-12-12 | 6.37 | 6.41 | 6.35 | 6.38 | 6.15 | qfq | 16,506,178 | 105,363,311 | 0.16% |
| 2025-12-11 | 6.46 | 6.46 | 6.35 | 6.37 | 6.15 | qfq | 20,910,833 | 133,867,838 | -1.39% |
| 2025-12-10 | 6.40 | 6.51 | 6.39 | 6.46 | 6.23 | qfq | 18,719,600 | 120,828,536 | 0.47% |
| 2025-12-09 | 6.56 | 6.57 | 6.42 | 6.43 | 6.20 | qfq | 26,687,885 | 172,972,145 | -2.28% |
| 2025-12-08 | 6.70 | 6.75 | 6.56 | 6.58 | 6.35 | qfq | 33,815,196 | 223,462,573 | -2.23% |
| 2025-12-05 | 6.65 | 6.74 | 6.62 | 6.73 | 6.49 | qfq | 29,916,934 | 200,196,324 | 1.36% |
| 2025-12-04 | 6.57 | 6.69 | 6.53 | 6.64 | 6.41 | qfq | 34,453,949 | 228,127,794 | 1.07% |
| 2025-12-03 | 6.58 | 6.63 | 6.54 | 6.57 | 6.34 | qfq | 28,618,590 | 188,476,998 | -0.90% |
| 2025-12-02 | 6.53 | 6.64 | 6.51 | 6.63 | 6.40 | qfq | 32,078,597 | 211,787,647 | 1.22% |
| 2025-12-01 | 6.45 | 6.58 | 6.43 | 6.55 | 6.32 | qfq | 32,088,208 | 208,964,295 | 0.31% |
| 2025-11-28 | 6.32 | 6.54 | 6.28 | 6.53 | 6.30 | qfq | 49,074,316 | 316,469,595 | 2.67% |
| 2025-11-27 | 6.50 | 6.58 | 6.33 | 6.36 | 6.14 | qfq | 58,334,499 | 373,431,601 | -4.36% |
| 2025-11-26 | 6.75 | 6.87 | 6.55 | 6.65 | 6.42 | qfq | 84,301,715 | 564,474,057 | 2.31% |
| 2025-11-25 | 6.44 | 6.57 | 6.37 | 6.50 | 6.27 | qfq | 34,556,224 | 224,592,793 | -0.15% |
| 2025-11-24 | 6.52 | 6.65 | 6.44 | 6.51 | 6.28 | qfq | 59,035,541 | 385,134,409 | 3.83% |
| 2025-11-21 | 6.43 | 6.49 | 6.27 | 6.27 | 6.05 | qfq | 41,511,005 | 265,270,747 | -1.26% |
| 2025-11-20 | 6.32 | 6.48 | 6.32 | 6.35 | 6.13 | qfq | 24,677,377 | 158,179,895 | 0.95% |
| 2025-11-19 | 6.33 | 6.35 | 6.27 | 6.29 | 6.07 | qfq | 12,517,440 | 78,821,580 | -0.63% |
| 2025-11-18 | 6.43 | 6.46 | 6.31 | 6.33 | 6.11 | qfq | 23,808,445 | 151,363,398 | -1.71% |
| 2025-11-17 | 6.52 | 6.53 | 6.43 | 6.44 | 6.21 | qfq | 22,291,703 | 144,176,026 | -1.68% |
| 2025-11-14 | 6.53 | 6.59 | 6.52 | 6.55 | 6.32 | qfq | 17,802,076 | 116,781,744 | 0.00% |
| 2025-11-13 | 6.52 | 6.57 | 6.50 | 6.55 | 6.32 | qfq | 15,565,782 | 101,747,667 | 0.31% |
| 2025-11-12 | 6.58 | 6.58 | 6.49 | 6.53 | 6.30 | qfq | 20,112,492 | 131,257,673 | -0.91% |
| 2025-11-11 | 6.52 | 6.59 | 6.50 | 6.59 | 6.36 | qfq | 23,827,806 | 156,160,155 | 1.07% |
| 2025-11-10 | 6.54 | 6.56 | 6.49 | 6.52 | 6.29 | qfq | 18,431,090 | 120,081,658 | -0.15% |
| 2025-11-07 | 6.49 | 6.55 | 6.46 | 6.53 | 6.30 | qfq | 18,549,091 | 121,003,723 | 0.31% |
| 2025-11-06 | 6.49 | 6.54 | 6.46 | 6.51 | 6.28 | qfq | 20,132,959 | 131,078,581 | 0.31% |
| 2025-11-05 | 6.40 | 6.52 | 6.38 | 6.49 | 6.26 | qfq | 17,423,314 | 112,696,349 | 0.78% |
| 2025-11-04 | 6.45 | 6.49 | 6.41 | 6.44 | 6.21 | qfq | 15,215,462 | 97,987,730 | -0.31% |
| 2025-11-03 | 6.40 | 6.47 | 6.35 | 6.46 | 6.23 | qfq | 21,438,320 | 137,586,337 | 0.94% |
| 2025-10-31 | 6.52 | 6.53 | 6.40 | 6.40 | 6.17 | qfq | 30,108,219 | 193,935,418 | -1.84% |
| 2025-10-30 | 6.53 | 6.63 | 6.49 | 6.52 | 6.29 | qfq | 35,778,162 | 234,582,214 | -2.54% |
| 2025-10-29 | 6.64 | 6.73 | 6.60 | 6.69 | 6.45 | qfq | 24,792,716 | 165,231,688 | 0.30% |
| 2025-10-28 | 6.73 | 6.81 | 6.65 | 6.67 | 6.43 | qfq | 28,338,156 | 189,767,112 | -1.62% |
| 2025-10-27 | 6.60 | 6.95 | 6.54 | 6.78 | 6.54 | qfq | 68,562,736 | 463,740,925 | 2.88% |
| 2025-10-24 | 6.70 | 6.76 | 6.58 | 6.59 | 6.36 | qfq | 51,787,959 | 344,119,535 | -2.95% |
| 2025-10-23 | 6.68 | 6.86 | 6.57 | 6.79 | 6.55 | qfq | 93,104,727 | 623,915,721 | -0.59% |
| 2025-10-22 | 7.16 | 7.21 | 6.79 | 6.83 | 6.59 | qfq | 145,976,738 | 1,015,891,440 | 4.27% |
| 2025-10-21 | 6.47 | 6.63 | 6.47 | 6.55 | 6.32 | qfq | 30,283,910 | 198,840,666 | 1.08% |
| 2025-10-20 | 6.39 | 6.49 | 6.37 | 6.48 | 6.25 | qfq | 22,050,304 | 141,715,841 | 2.21% |
| 2025-10-17 | 6.44 | 6.47 | 6.34 | 6.34 | 6.12 | qfq | 17,764,644 | 113,666,734 | -1.25% |
| 2025-10-16 | 6.46 | 6.47 | 6.40 | 6.42 | 6.19 | qfq | 14,480,600 | 93,109,006 | -0.77% |
| 2025-10-15 | 6.41 | 6.49 | 6.40 | 6.47 | 6.24 | qfq | 16,104,316 | 103,880,259 | 0.62% |
| 2025-10-14 | 6.48 | 6.51 | 6.41 | 6.43 | 6.20 | qfq | 22,917,856 | 148,042,626 | -0.77% |
| 2025-10-13 | 6.28 | 6.50 | 6.25 | 6.48 | 6.25 | qfq | 39,403,931 | 252,245,511 | 1.57% |
| 2025-10-10 | 6.30 | 6.42 | 6.29 | 6.38 | 6.15 | qfq | 26,154,421 | 166,746,777 | 0.95% |
| 2025-10-09 | 6.28 | 6.38 | 6.26 | 6.32 | 6.10 | qfq | 29,011,026 | 183,224,642 | 1.77% |
| 2025-09-30 | 6.17 | 6.22 | 6.15 | 6.21 | 5.99 | qfq | 16,083,525 | 99,558,364 | 0.49% |
| 2025-09-29 | 6.15 | 6.19 | 6.08 | 6.18 | 5.96 | qfq | 14,764,608 | 90,564,337 | 0.32% |
| 2025-09-26 | 6.14 | 6.21 | 6.10 | 6.16 | 5.94 | qfq | 14,640,744 | 90,221,662 | -0.16% |
| 2025-09-25 | 6.21 | 6.22 | 6.16 | 6.17 | 5.95 | qfq | 22,579,254 | 139,484,079 | -0.96% |
| 2025-09-24 | 6.19 | 6.23 | 6.10 | 6.23 | 6.01 | qfq | 12,492,234 | 77,395,129 | 0.32% |
| 2025-09-23 | 6.27 | 6.28 | 6.10 | 6.21 | 5.99 | qfq | 20,441,438 | 126,078,492 | -0.80% |
| 2025-09-22 | 6.34 | 6.35 | 6.22 | 6.26 | 6.04 | qfq | 18,759,103 | 117,290,405 | -1.42% |
| 2025-09-19 | 6.34 | 6.38 | 6.29 | 6.35 | 6.13 | qfq | 21,470,499 | 135,906,540 | 0.32% |
| 2025-09-18 | 6.48 | 6.49 | 6.28 | 6.33 | 6.11 | qfq | 29,024,889 | 185,354,851 | -2.47% |
| 2025-09-17 | 6.51 | 6.53 | 6.46 | 6.49 | 6.26 | qfq | 17,733,638 | 115,119,939 | -0.31% |
| 2025-09-16 | 6.53 | 6.59 | 6.44 | 6.51 | 6.28 | qfq | 23,009,792 | 149,628,110 | 0.93% |
| 2025-09-15 | 6.44 | 6.47 | 6.40 | 6.45 | 6.22 | qfq | 15,646,516 | 100,591,477 | 0.16% |
| 2025-09-12 | 6.49 | 6.50 | 6.42 | 6.44 | 6.21 | qfq | 22,276,500 | 143,902,017 | -0.77% |
| 2025-09-11 | 6.43 | 6.51 | 6.40 | 6.49 | 6.26 | qfq | 20,804,198 | 134,176,457 | 0.62% |
| 2025-09-10 | 6.49 | 6.52 | 6.43 | 6.45 | 6.22 | qfq | 20,701,234 | 133,771,251 | -0.62% |
| 2025-09-09 | 6.61 | 6.62 | 6.47 | 6.49 | 6.26 | qfq | 27,986,709 | 182,549,229 | -2.11% |
| 2025-09-08 | 6.41 | 6.65 | 6.40 | 6.63 | 6.40 | qfq | 57,444,815 | 377,457,558 | 4.41% |
| 2025-09-05 | 6.28 | 6.35 | 6.25 | 6.35 | 6.13 | qfq | 20,507,625 | 129,430,216 | 1.28% |
| 2025-09-04 | 6.30 | 6.33 | 6.22 | 6.27 | 6.05 | qfq | 25,773,918 | 161,874,094 | -0.16% |
| 2025-09-03 | 6.39 | 6.44 | 6.25 | 6.28 | 6.06 | qfq | 22,768,260 | 143,931,915 | -1.88% |
| 2025-09-02 | 6.47 | 6.48 | 6.32 | 6.40 | 6.17 | qfq | 27,973,432 | 178,447,425 | -1.23% |
| 2025-09-01 | 6.59 | 6.61 | 6.44 | 6.48 | 6.25 | qfq | 31,421,453 | 204,306,504 | -1.67% |
| 2025-08-29 | 6.60 | 6.67 | 6.55 | 6.59 | 6.36 | qfq | 28,535,853 | 188,479,663 | 0.15% |
| 2025-08-28 | 6.56 | 6.68 | 6.41 | 6.58 | 6.35 | qfq | 34,027,303 | 222,984,646 | 0.46% |
| 2025-08-27 | 6.75 | 6.79 | 6.54 | 6.55 | 6.32 | qfq | 38,505,081 | 256,628,458 | -2.96% |
| 2025-08-26 | 6.78 | 6.82 | 6.68 | 6.75 | 6.51 | qfq | 38,404,931 | 258,709,773 | 0.60% |
| 2025-08-25 | 6.67 | 6.73 | 6.63 | 6.71 | 6.47 | qfq | 32,588,719 | 218,378,513 | 0.75% |
| 2025-08-22 | 6.62 | 6.68 | 6.57 | 6.66 | 6.42 | qfq | 28,719,148 | 190,208,991 | 0.30% |
| 2025-08-21 | 6.67 | 6.70 | 6.61 | 6.64 | 6.41 | qfq | 23,466,867 | 156,371,767 | -0.60% |
| 2025-08-20 | 6.62 | 6.71 | 6.58 | 6.68 | 6.44 | qfq | 29,162,971 | 193,891,423 | 0.45% |
| 2025-08-19 | 6.68 | 6.75 | 6.64 | 6.65 | 6.42 | qfq | 36,986,237 | 247,077,617 | 0.15% |
| 2025-08-18 | 6.73 | 6.75 | 6.61 | 6.64 | 6.41 | qfq | 51,364,689 | 342,406,757 | -2.06% |
| 2025-08-15 | 6.62 | 6.80 | 6.59 | 6.78 | 6.54 | qfq | 49,156,008 | 330,678,658 | 3.20% |
| 2025-08-14 | 6.68 | 6.70 | 6.53 | 6.57 | 6.34 | qfq | 32,170,780 | 212,924,237 | -1.35% |
| 2025-08-13 | 6.60 | 6.70 | 6.57 | 6.66 | 6.42 | qfq | 31,180,749 | 207,268,422 | 0.76% |
| 2025-08-12 | 6.61 | 6.66 | 6.54 | 6.61 | 6.38 | qfq | 32,292,576 | 213,380,436 | -0.15% |
| 2025-08-11 | 6.55 | 6.69 | 6.48 | 6.62 | 6.39 | qfq | 63,211,481 | 417,585,684 | 2.64% |
| 2025-08-08 | 6.29 | 6.46 | 6.29 | 6.45 | 6.22 | qfq | 42,515,979 | 271,986,625 | 2.54% |
| 2025-08-07 | 6.35 | 6.36 | 6.26 | 6.29 | 6.07 | qfq | 26,256,517 | 165,170,244 | -0.79% |
| 2025-08-06 | 6.33 | 6.35 | 6.28 | 6.34 | 6.12 | qfq | 15,513,116 | 97,992,095 | 0.16% |
| 2025-08-05 | 6.30 | 6.33 | 6.27 | 6.33 | 6.11 | qfq | 19,794,822 | 124,782,722 | 0.80% |
| 2025-08-04 | 6.27 | 6.28 | 6.23 | 6.28 | 6.06 | qfq | 20,048,350 | 125,440,779 | -0.16% |
| 2025-08-01 | 6.33 | 6.36 | 6.28 | 6.29 | 6.07 | qfq | 22,478,728 | 141,800,840 | -0.47% |
| 2025-07-31 | 6.44 | 6.46 | 6.31 | 6.32 | 6.10 | qfq | 27,846,580 | 177,174,809 | -1.86% |
| 2025-07-30 | 6.45 | 6.50 | 6.41 | 6.44 | 6.21 | qfq | 29,373,123 | 189,812,490 | -0.46% |
| 2025-07-29 | 6.48 | 6.49 | 6.37 | 6.47 | 6.24 | qfq | 25,829,700 | 165,917,184 | -0.31% |
| 2025-07-28 | 6.54 | 6.55 | 6.46 | 6.49 | 6.26 | qfq | 21,955,519 | 142,361,270 | -0.61% |
| 2025-07-25 | 6.64 | 6.68 | 6.52 | 6.53 | 6.30 | qfq | 28,527,387 | 187,403,462 | -1.80% |
| 2025-07-24 | 6.58 | 6.71 | 6.52 | 6.65 | 6.42 | qfq | 36,739,551 | 243,457,046 | 0.76% |
| 2025-07-23 | 6.75 | 6.78 | 6.58 | 6.60 | 6.37 | qfq | 54,159,090 | 360,153,399 | -2.51% |
| 2025-07-22 | 6.60 | 6.79 | 6.47 | 6.77 | 6.53 | qfq | 71,122,049 | 474,314,884 | 3.36% |
| 2025-07-21 | 6.40 | 6.57 | 6.36 | 6.55 | 6.32 | qfq | 43,063,981 | 279,458,468 | 3.48% |
| 2025-07-18 | 6.31 | 6.36 | 6.29 | 6.33 | 6.11 | qfq | 26,829,176 | 169,574,418 | 0.48% |
| 2025-07-17 | 6.34 | 6.36 | 6.26 | 6.30 | 6.08 | qfq | 25,549,730 | 160,784,687 | -0.79% |
| 2025-07-16 | 6.43 | 6.46 | 6.31 | 6.35 | 6.13 | qfq | 23,375,312 | 148,869,222 | -1.24% |
| 2025-07-15 | 6.56 | 6.59 | 6.40 | 6.43 | 6.20 | qfq | 26,037,940 | 167,967,104 | -1.68% |
| 2025-07-14 | 6.52 | 6.66 | 6.48 | 6.54 | 6.31 | qfq | 41,795,610 | 274,756,393 | 1.40% |
| 2025-07-11 | 6.38 | 6.52 | 6.36 | 6.45 | 6.22 | qfq | 25,972,131 | 167,377,849 | 1.10% |
| 2025-07-10 | 6.30 | 6.40 | 6.28 | 6.38 | 6.15 | qfq | 22,111,690 | 140,263,975 | 1.11% |
| 2025-07-09 | 6.28 | 6.39 | 6.27 | 6.31 | 6.09 | qfq | 25,269,688 | 159,928,145 | 0.48% |
| 2025-07-08 | 6.24 | 6.31 | 6.24 | 6.28 | 6.06 | qfq | 17,503,960 | 109,708,900 | 0.64% |
| 2025-07-07 | 6.22 | 6.26 | 6.20 | 6.24 | 6.02 | qfq | 14,630,780 | 91,211,487 | 0.16% |
| 2025-07-04 | 6.27 | 6.30 | 6.22 | 6.23 | 6.01 | qfq | 17,680,412 | 110,785,993 | -0.95% |
| 2025-07-03 | 6.28 | 6.32 | 6.25 | 6.29 | 6.07 | qfq | 11,842,406 | 74,314,812 | -0.16% |
| 2025-07-02 | 6.23 | 6.31 | 6.21 | 6.30 | 6.08 | qfq | 20,407,189 | 128,104,422 | 0.96% |
| 2025-07-01 | 6.28 | 6.29 | 6.18 | 6.24 | 6.02 | qfq | 16,676,255 | 103,743,130 | -0.64% |
| 2025-06-30 | 6.33 | 6.37 | 6.22 | 6.28 | 6.06 | qfq | 18,606,000 | 116,485,126 | -0.79% |
| 2025-06-27 | 6.29 | 6.38 | 6.27 | 6.33 | 6.11 | qfq | 21,652,896 | 137,024,063 | 0.48% |
| 2025-06-26 | 6.30 | 6.37 | 6.28 | 6.30 | 6.08 | qfq | 17,111,628 | 108,178,019 | -0.32% |
| 2025-06-25 | 6.19 | 6.39 | 6.14 | 6.32 | 6.10 | qfq | 33,716,660 | 210,783,316 | 1.44% |
| 2025-06-24 | 6.06 | 6.37 | 6.03 | 6.23 | 6.01 | qfq | 39,026,881 | 242,137,128 | 3.83% |
| 2025-06-23 | 6.01 | 6.02 | 5.95 | 6.00 | 5.79 | qfq | 12,074,170 | 72,272,312 | -0.50% |
| 2025-06-20 | 6.01 | 6.07 | 6.00 | 6.03 | 5.82 | qfq | 9,850,292 | 59,479,273 | -0.17% |
| 2025-06-19 | 6.21 | 6.22 | 5.98 | 6.04 | 5.83 | qfq | 21,954,788 | 132,619,007 | -2.74% |
| 2025-06-18 | 6.33 | 6.37 | 6.20 | 6.21 | 5.99 | qfq | 11,440,400 | 71,503,868 | -2.05% |
| 2025-06-17 | 6.33 | 6.35 | 6.25 | 6.34 | 6.12 | qfq | 8,980,976 | 56,609,216 | 0.79% |
| 2025-06-16 | 6.22 | 6.33 | 6.20 | 6.29 | 6.07 | qfq | 12,076,821 | 75,627,387 | 1.13% |
| 2025-06-13 | 6.31 | 6.35 | 6.21 | 6.22 | 6.00 | qfq | 16,580,248 | 103,877,564 | -6.33% |
| 2025-06-12 | 6.63 | 6.67 | 6.61 | 6.64 | 6.12 | qfq | 14,029,300 | 93,307,877 | -0.15% |
| 2025-06-11 | 6.61 | 6.72 | 6.58 | 6.65 | 6.13 | qfq | 15,225,255 | 101,370,008 | 0.91% |
| 2025-06-10 | 6.61 | 6.62 | 6.52 | 6.59 | 6.07 | qfq | 11,405,774 | 75,035,442 | -0.30% |
| 2025-06-09 | 6.61 | 6.63 | 6.57 | 6.61 | 6.09 | qfq | 11,570,167 | 76,353,351 | 0.15% |
| 2025-06-06 | 6.48 | 6.60 | 6.47 | 6.60 | 6.08 | qfq | 14,442,417 | 94,666,421 | 1.69% |
| 2025-06-05 | 6.48 | 6.55 | 6.46 | 6.49 | 5.98 | qfq | 10,207,516 | 66,270,084 | -0.31% |
| 2025-06-04 | 6.50 | 6.55 | 6.48 | 6.51 | 6.00 | qfq | 11,175,112 | 72,754,943 | 1.09% |
| 2025-06-03 | 6.48 | 6.48 | 6.39 | 6.44 | 5.93 | qfq | 10,974,400 | 70,502,437 | -0.77% |
| 2025-05-30 | 6.51 | 6.52 | 6.43 | 6.49 | 5.98 | qfq | 9,348,300 | 60,425,915 | 0.15% |
| 2025-05-29 | 6.41 | 6.49 | 6.39 | 6.48 | 5.97 | qfq | 10,236,024 | 66,195,919 | 1.25% |
| 2025-05-28 | 6.37 | 6.43 | 6.37 | 6.40 | 5.90 | qfq | 7,693,685 | 49,232,682 | 0.47% |
| 2025-05-27 | 6.47 | 6.50 | 6.34 | 6.37 | 5.87 | qfq | 15,940,055 | 101,872,464 | -2.15% |
| 2025-05-26 | 6.35 | 6.53 | 6.35 | 6.51 | 6.00 | qfq | 15,269,391 | 98,647,210 | 2.20% |
| 2025-05-23 | 6.42 | 6.51 | 6.35 | 6.37 | 5.87 | qfq | 10,617,100 | 68,327,494 | -0.93% |
| 2025-05-22 | 6.54 | 6.56 | 6.42 | 6.43 | 5.92 | qfq | 12,132,392 | 78,461,584 | -2.13% |
| 2025-05-21 | 6.58 | 6.61 | 6.55 | 6.57 | 6.05 | qfq | 8,147,292 | 53,519,900 | -0.45% |
| 2025-05-20 | 6.57 | 6.64 | 6.56 | 6.60 | 6.08 | qfq | 10,264,052 | 67,671,812 | 0.61% |
| 2025-05-19 | 6.57 | 6.60 | 6.51 | 6.56 | 6.04 | qfq | 7,644,350 | 50,169,815 | 0.15% |
| 2025-05-16 | 6.62 | 6.68 | 6.54 | 6.55 | 6.03 | qfq | 11,908,300 | 78,445,068 | -1.65% |
| 2025-05-15 | 6.70 | 6.72 | 6.61 | 6.66 | 6.14 | qfq | 12,132,808 | 80,612,148 | -0.89% |
| 2025-05-14 | 6.66 | 6.74 | 6.58 | 6.72 | 6.19 | qfq | 17,111,779 | 113,953,595 | 0.60% |
| 2025-05-13 | 6.67 | 6.84 | 6.62 | 6.68 | 6.15 | qfq | 29,143,379 | 196,100,052 | 0.91% |
| 2025-05-12 | 6.68 | 6.74 | 6.62 | 6.62 | 6.10 | qfq | 15,660,984 | 104,476,945 | 0.00% |
| 2025-05-09 | 6.63 | 6.70 | 6.59 | 6.62 | 6.10 | qfq | 10,253,625 | 68,120,359 | -0.30% |
| 2025-05-08 | 6.57 | 6.67 | 6.56 | 6.64 | 6.12 | qfq | 12,283,308 | 81,328,473 | 0.76% |
| 2025-05-07 | 6.68 | 6.72 | 6.56 | 6.59 | 6.07 | qfq | 15,020,493 | 99,091,034 | -0.45% |
| 2025-05-06 | 6.52 | 6.63 | 6.46 | 6.62 | 6.10 | qfq | 19,523,905 | 128,286,563 | 2.64% |
| 2025-04-30 | 6.54 | 6.56 | 6.44 | 6.45 | 5.94 | qfq | 13,540,378 | 87,737,488 | -1.38% |
| 2025-04-29 | 6.55 | 6.65 | 6.50 | 6.54 | 6.03 | qfq | 13,243,035 | 86,758,556 | -0.15% |
| 2025-04-28 | 6.58 | 6.72 | 6.54 | 6.55 | 6.03 | qfq | 21,849,748 | 144,655,673 | -1.06% |
| 2025-04-25 | 6.49 | 6.64 | 6.47 | 6.62 | 6.10 | qfq | 22,519,007 | 148,096,196 | 2.00% |
| 2025-04-24 | 6.42 | 6.54 | 6.36 | 6.49 | 5.98 | qfq | 28,855,528 | 186,526,958 | 2.53% |
| 2025-04-23 | 6.26 | 6.44 | 6.24 | 6.33 | 5.83 | qfq | 22,808,890 | 144,610,610 | 2.10% |
| 2025-04-22 | 6.17 | 6.22 | 6.14 | 6.20 | 5.71 | qfq | 10,698,392 | 66,172,918 | 0.49% |
| 2025-04-21 | 6.20 | 6.23 | 6.12 | 6.17 | 5.68 | qfq | 11,687,620 | 72,101,433 | -0.48% |
| 2025-04-18 | 6.13 | 6.23 | 6.12 | 6.20 | 5.71 | qfq | 10,685,360 | 66,115,031 | 0.81% |
| 2025-04-17 | 6.17 | 6.19 | 6.12 | 6.15 | 5.67 | qfq | 7,383,140 | 45,398,627 | 0.00% |
| 2025-04-16 | 6.11 | 6.18 | 6.07 | 6.15 | 5.67 | qfq | 11,945,690 | 73,232,927 | 0.00% |
| 2025-04-15 | 6.26 | 6.26 | 6.02 | 6.15 | 5.67 | qfq | 15,977,362 | 97,853,545 | -1.44% |
| 2025-04-14 | 6.30 | 6.33 | 6.22 | 6.24 | 5.75 | qfq | 13,122,681 | 82,215,663 | -0.32% |
| 2025-04-11 | 6.31 | 6.34 | 6.23 | 6.26 | 5.77 | qfq | 16,099,158 | 101,020,518 | -1.42% |
| 2025-04-10 | 6.13 | 6.39 | 6.10 | 6.35 | 5.85 | qfq | 29,449,069 | 184,894,324 | 3.08% |
| 2025-04-09 | 5.78 | 6.27 | 5.62 | 6.16 | 5.67 | qfq | 38,409,649 | 229,433,926 | 4.94% |
| 2025-04-08 | 5.80 | 5.89 | 5.68 | 5.87 | 5.41 | qfq | 29,357,472 | 170,277,041 | 1.21% |
| 2025-04-07 | 6.10 | 6.21 | 5.80 | 5.80 | 5.34 | qfq | 26,039,482 | 154,583,707 | -9.94% |
| 2025-04-03 | 6.40 | 6.51 | 6.40 | 6.44 | 5.93 | qfq | 14,528,340 | 93,813,240 | -0.77% |
| 2025-04-02 | 6.50 | 6.54 | 6.46 | 6.49 | 5.98 | qfq | 10,842,100 | 70,465,023 | -0.61% |
| 2025-04-01 | 6.46 | 6.57 | 6.46 | 6.53 | 6.02 | qfq | 11,418,964 | 74,524,397 | 0.93% |
| 2025-03-31 | 6.50 | 6.61 | 6.45 | 6.47 | 5.96 | qfq | 18,905,800 | 122,996,755 | -1.07% |
| 2025-03-28 | 6.67 | 6.70 | 6.50 | 6.54 | 6.03 | qfq | 25,510,931 | 167,665,625 | -2.10% |
| 2025-03-27 | 6.93 | 6.97 | 6.67 | 6.68 | 6.15 | qfq | 38,902,969 | 261,926,669 | -4.02% |
| 2025-03-26 | 6.98 | 7.01 | 6.90 | 6.96 | 6.41 | qfq | 20,333,807 | 141,319,755 | -0.29% |
| 2025-03-25 | 6.98 | 7.06 | 6.87 | 6.98 | 6.43 | qfq | 26,666,716 | 185,599,526 | -0.29% |
| 2025-03-24 | 6.92 | 7.02 | 6.85 | 7.00 | 6.45 | qfq | 31,559,109 | 218,685,801 | 1.30% |
| 2025-03-21 | 6.74 | 7.09 | 6.74 | 6.91 | 6.37 | qfq | 56,839,061 | 394,292,281 | 2.22% |
| 2025-03-20 | 6.72 | 6.77 | 6.70 | 6.76 | 6.23 | qfq | 11,607,911 | 78,255,640 | 0.60% |
| 2025-03-19 | 6.84 | 6.88 | 6.72 | 6.72 | 6.19 | qfq | 18,560,306 | 125,587,579 | -2.04% |
| 2025-03-18 | 6.89 | 6.91 | 6.77 | 6.86 | 6.32 | qfq | 21,800,557 | 148,673,952 | -0.44% |
| 2025-03-17 | 6.88 | 6.96 | 6.86 | 6.89 | 6.35 | qfq | 21,193,291 | 146,254,402 | 0.15% |
| 2025-03-14 | 6.82 | 6.89 | 6.75 | 6.88 | 6.34 | qfq | 22,489,102 | 154,065,674 | 1.33% |
| 2025-03-13 | 6.81 | 6.88 | 6.73 | 6.79 | 6.26 | qfq | 21,248,487 | 144,490,337 | -0.59% |
| 2025-03-12 | 6.87 | 6.90 | 6.79 | 6.83 | 6.29 | qfq | 17,655,289 | 120,699,650 | -0.15% |
| 2025-03-11 | 6.80 | 6.90 | 6.77 | 6.84 | 6.30 | qfq | 18,948,820 | 129,117,890 | -0.15% |
| 2025-03-10 | 6.88 | 6.89 | 6.77 | 6.85 | 6.31 | qfq | 20,527,256 | 139,880,957 | -0.15% |
| 2025-03-07 | 6.98 | 7.00 | 6.80 | 6.86 | 6.32 | qfq | 26,435,577 | 182,091,236 | -2.14% |
| 2025-03-06 | 7.00 | 7.04 | 6.91 | 7.01 | 6.46 | qfq | 31,107,112 | 216,644,021 | -0.43% |
| 2025-03-05 | 6.92 | 7.09 | 6.82 | 7.04 | 6.49 | qfq | 46,300,426 | 322,577,866 | 2.62% |
| 2025-03-04 | 6.74 | 6.92 | 6.74 | 6.86 | 6.32 | qfq | 25,489,532 | 174,593,602 | 0.88% |
| 2025-03-03 | 6.70 | 6.92 | 6.67 | 6.80 | 6.26 | qfq | 36,968,600 | 252,017,949 | -1.16% |
| 2025-02-28 | 6.81 | 7.04 | 6.80 | 6.88 | 6.34 | qfq | 49,447,980 | 340,658,608 | 1.03% |
| 2025-02-27 | 6.96 | 6.99 | 6.72 | 6.81 | 6.27 | qfq | 36,498,745 | 248,897,328 | -1.87% |
| 2025-02-26 | 6.85 | 7.05 | 6.85 | 6.94 | 6.39 | qfq | 41,976,419 | 291,506,428 | 0.58% |
| 2025-02-25 | 7.16 | 7.17 | 6.86 | 6.90 | 6.36 | qfq | 70,640,942 | 491,657,346 | -5.35% |
| 2025-02-24 | 6.93 | 7.35 | 6.93 | 7.29 | 6.72 | qfq | 109,477,161 | 786,328,329 | 6.89% |
| 2025-02-21 | 6.88 | 6.96 | 6.74 | 6.82 | 6.28 | qfq | 60,493,855 | 413,543,765 | -1.16% |
| 2025-02-20 | 6.84 | 7.10 | 6.65 | 6.90 | 6.36 | qfq | 109,239,872 | 754,797,628 | 0.00% |
| 2025-02-19 | 6.43 | 6.90 | 6.40 | 6.90 | 6.36 | qfq | 83,591,910 | 568,825,049 | 10.05% |
| 2025-02-18 | 6.24 | 6.42 | 6.19 | 6.27 | 5.78 | qfq | 33,016,340 | 208,680,302 | 0.64% |
| 2025-02-17 | 6.33 | 6.34 | 6.21 | 6.23 | 5.74 | qfq | 23,090,709 | 144,302,069 | -1.89% |
| 2025-02-14 | 6.42 | 6.60 | 6.30 | 6.35 | 5.85 | qfq | 20,541,714 | 131,022,088 | 0.00% |
| 2025-02-13 | 6.35 | 6.48 | 6.33 | 6.35 | 5.85 | qfq | 20,526,706 | 131,479,508 | 0.32% |
| 2025-02-12 | 6.29 | 6.34 | 6.26 | 6.33 | 5.83 | qfq | 12,521,905 | 78,908,307 | 0.16% |
| 2025-02-11 | 6.37 | 6.38 | 6.26 | 6.32 | 5.82 | qfq | 14,006,629 | 88,260,184 | -0.63% |
| 2025-02-10 | 6.35 | 6.42 | 6.31 | 6.36 | 5.86 | qfq | 16,630,700 | 105,695,296 | 0.00% |
| 2025-02-07 | 6.30 | 6.40 | 6.28 | 6.36 | 5.86 | qfq | 18,271,272 | 116,115,856 | 0.79% |
| 2025-02-06 | 6.26 | 6.34 | 6.24 | 6.31 | 5.81 | qfq | 14,586,280 | 91,759,397 | 0.48% |
| 2025-02-05 | 6.45 | 6.47 | 6.25 | 6.28 | 5.79 | qfq | 19,510,863 | 123,416,063 | -2.48% |
| 2025-01-27 | 6.36 | 6.58 | 6.32 | 6.44 | 5.93 | qfq | 20,692,894 | 133,791,278 | 1.90% |
| 2025-01-24 | 6.28 | 6.42 | 6.18 | 6.32 | 5.82 | qfq | 22,525,316 | 141,542,253 | 0.16% |
| 2025-01-23 | 6.29 | 6.40 | 6.28 | 6.31 | 5.81 | qfq | 14,969,614 | 94,820,991 | 0.96% |
| 2025-01-22 | 6.27 | 6.27 | 6.19 | 6.25 | 5.76 | qfq | 8,699,896 | 54,202,123 | -0.32% |
| 2025-01-21 | 6.35 | 6.36 | 6.22 | 6.27 | 5.78 | qfq | 11,977,760 | 75,096,661 | -0.79% |
| 2025-01-20 | 6.33 | 6.38 | 6.28 | 6.32 | 5.82 | qfq | 13,108,059 | 83,064,051 | 0.48% |
| 2025-01-17 | 6.17 | 6.33 | 6.14 | 6.29 | 5.79 | qfq | 21,542,380 | 134,851,497 | 1.78% |
| 2025-01-16 | 6.20 | 6.34 | 6.13 | 6.18 | 5.69 | qfq | 23,920,400 | 149,039,114 | 0.00% |
| 2025-01-15 | 6.07 | 6.29 | 6.02 | 6.18 | 5.69 | qfq | 23,413,593 | 144,099,024 | 1.64% |
| 2025-01-14 | 6.02 | 6.09 | 5.98 | 6.08 | 5.60 | qfq | 17,284,300 | 104,479,151 | 2.18% |
| 2025-01-13 | 5.84 | 5.98 | 5.79 | 5.95 | 5.48 | qfq | 15,918,248 | 94,152,875 | 1.19% |
| 2025-01-10 | 5.99 | 6.05 | 5.88 | 5.88 | 5.42 | qfq | 11,588,863 | 68,936,571 | -1.84% |
| 2025-01-09 | 6.00 | 6.08 | 5.97 | 5.99 | 5.52 | qfq | 11,368,567 | 68,492,707 | -0.83% |
| 2025-01-08 | 6.10 | 6.11 | 5.90 | 6.04 | 5.56 | qfq | 19,790,900 | 118,792,912 | -0.98% |
| 2025-01-07 | 6.08 | 6.14 | 6.00 | 6.10 | 5.62 | qfq | 17,555,683 | 106,502,915 | 0.00% |
| 2025-01-06 | 6.05 | 6.12 | 5.99 | 6.10 | 5.62 | qfq | 17,173,803 | 104,190,053 | 0.99% |
| 2025-01-03 | 6.16 | 6.26 | 6.01 | 6.04 | 5.56 | qfq | 20,669,425 | 126,788,572 | -1.95% |
| 2025-01-02 | 6.39 | 6.40 | 6.11 | 6.16 | 5.67 | qfq | 20,615,100 | 129,073,514 | -3.30% |
| 2024-12-31 | 6.55 | 6.57 | 6.37 | 6.37 | 5.87 | qfq | 17,995,900 | 116,319,964 | -2.60% |
| 2024-12-30 | 6.57 | 6.59 | 6.51 | 6.54 | 6.03 | qfq | 12,355,699 | 80,883,732 | 0.00% |
| 2024-12-27 | 6.47 | 6.56 | 6.46 | 6.54 | 6.03 | qfq | 19,355,113 | 126,207,187 | 1.08% |
| 2024-12-26 | 6.54 | 6.56 | 6.41 | 6.47 | 5.96 | qfq | 23,123,871 | 149,464,128 | -1.22% |
| 2024-12-25 | 6.57 | 6.58 | 6.49 | 6.55 | 6.03 | qfq | 14,223,937 | 92,888,097 | -0.30% |
| 2024-12-24 | 6.45 | 6.59 | 6.43 | 6.57 | 6.05 | qfq | 20,101,130 | 131,486,227 | 1.86% |
| 2024-12-23 | 6.50 | 6.58 | 6.43 | 6.45 | 5.94 | qfq | 22,721,600 | 147,637,093 | -0.92% |
| 2024-12-20 | 6.64 | 6.68 | 6.49 | 6.51 | 6.00 | qfq | 26,333,381 | 172,521,243 | -2.11% |
| 2024-12-19 | 6.55 | 6.68 | 6.49 | 6.65 | 6.13 | qfq | 19,724,740 | 130,196,209 | 0.45% |
| 2024-12-18 | 6.70 | 6.78 | 6.60 | 6.62 | 6.10 | qfq | 23,050,910 | 153,887,014 | 0.46% |
| 2024-12-17 | 6.69 | 6.74 | 6.57 | 6.59 | 6.07 | qfq | 20,377,164 | 135,222,184 | -1.49% |
| 2024-12-16 | 6.82 | 6.85 | 6.64 | 6.69 | 6.16 | qfq | 19,939,041 | 134,138,192 | -1.76% |
| 2024-12-13 | 7.00 | 7.01 | 6.79 | 6.81 | 6.27 | qfq | 31,569,181 | 216,783,596 | -2.99% |
| 2024-12-12 | 6.98 | 7.02 | 6.91 | 7.02 | 6.47 | qfq | 18,754,710 | 131,010,987 | 0.72% |
| 2024-12-11 | 6.87 | 7.04 | 6.84 | 6.97 | 6.42 | qfq | 22,837,433 | 159,130,350 | 1.31% |
| 2024-12-10 | 7.05 | 7.10 | 6.87 | 6.88 | 6.34 | qfq | 34,689,456 | 242,394,851 | -0.29% |
| 2024-12-09 | 6.98 | 7.02 | 6.85 | 6.90 | 6.36 | qfq | 21,278,784 | 147,232,338 | -0.86% |
| 2024-12-06 | 6.98 | 7.02 | 6.90 | 6.96 | 6.41 | qfq | 24,266,632 | 168,839,884 | 0.43% |
| 2024-12-05 | 6.89 | 6.99 | 6.87 | 6.93 | 6.38 | qfq | 14,961,848 | 103,688,955 | 0.29% |
| 2024-12-04 | 7.08 | 7.10 | 6.86 | 6.91 | 6.37 | qfq | 27,716,681 | 193,127,314 | -2.95% |
| 2024-12-03 | 7.20 | 7.25 | 7.02 | 7.12 | 6.56 | qfq | 24,472,597 | 173,880,212 | -0.28% |
| 2024-12-02 | 7.08 | 7.18 | 7.05 | 7.14 | 6.58 | qfq | 25,001,831 | 178,157,877 | 0.56% |
| 2024-11-29 | 6.87 | 7.22 | 6.86 | 7.10 | 6.54 | qfq | 43,824,839 | 310,517,043 | 3.05% |
| 2024-11-28 | 6.86 | 7.01 | 6.80 | 6.89 | 6.35 | qfq | 22,778,846 | 157,061,710 | 0.15% |
| 2024-11-27 | 6.82 | 6.89 | 6.70 | 6.88 | 6.34 | qfq | 23,259,926 | 157,840,394 | 0.58% |
| 2024-11-26 | 6.85 | 7.01 | 6.83 | 6.84 | 6.30 | qfq | 19,316,790 | 133,242,353 | -0.87% |
| 2024-11-25 | 7.10 | 7.17 | 6.78 | 6.90 | 6.36 | qfq | 37,226,106 | 256,923,919 | -2.82% |
| 2024-11-22 | 7.03 | 7.50 | 7.01 | 7.10 | 6.54 | qfq | 67,962,359 | 492,762,656 | 1.00% |
| 2024-11-21 | 6.95 | 7.25 | 6.93 | 7.03 | 6.48 | qfq | 36,287,379 | 257,363,391 | 1.01% |
| 2024-11-20 | 6.91 | 7.02 | 6.86 | 6.96 | 6.41 | qfq | 27,640,247 | 191,631,321 | -0.14% |
| 2024-11-19 | 6.95 | 7.06 | 6.78 | 6.97 | 6.42 | qfq | 45,783,548 | 316,126,890 | -0.43% |
| 2024-11-18 | 7.64 | 7.76 | 6.96 | 7.00 | 6.45 | qfq | 84,851,277 | 610,856,377 | -5.41% |
| 2024-11-15 | 7.21 | 7.69 | 7.19 | 7.40 | 6.82 | qfq | 76,630,714 | 575,626,094 | 2.49% |
| 2024-11-14 | 7.19 | 7.43 | 7.19 | 7.22 | 6.65 | qfq | 47,613,372 | 347,006,402 | 0.28% |
| 2024-11-13 | 7.15 | 7.39 | 7.10 | 7.20 | 6.63 | qfq | 35,876,007 | 259,537,736 | 0.42% |
| 2024-11-12 | 7.19 | 7.40 | 7.10 | 7.17 | 6.61 | qfq | 44,367,913 | 321,823,784 | -0.55% |
| 2024-11-11 | 6.99 | 7.34 | 6.88 | 7.21 | 6.64 | qfq | 66,441,925 | 472,337,903 | 2.85% |
| 2024-11-08 | 7.22 | 7.25 | 7.00 | 7.01 | 6.46 | qfq | 62,709,349 | 445,595,298 | -2.23% |
| 2024-11-07 | 7.07 | 7.28 | 6.99 | 7.17 | 6.61 | qfq | 78,332,065 | 558,559,781 | 1.27% |
| 2024-11-06 | 6.78 | 7.19 | 6.70 | 7.08 | 6.52 | qfq | 94,873,418 | 659,933,436 | 4.73% |
| 2024-11-05 | 6.62 | 6.76 | 6.55 | 6.76 | 6.23 | qfq | 65,529,741 | 436,236,721 | 2.89% |
| 2024-11-04 | 6.52 | 6.68 | 6.45 | 6.57 | 6.05 | qfq | 48,038,874 | 314,993,989 | 0.61% |
| 2024-11-01 | 6.50 | 6.73 | 6.40 | 6.53 | 6.02 | qfq | 85,750,856 | 564,105,635 | 0.62% |
| 2024-10-31 | 6.51 | 6.55 | 6.42 | 6.49 | 5.98 | qfq | 29,516,299 | 191,393,669 | 0.00% |
| 2024-10-30 | 6.42 | 6.55 | 6.42 | 6.49 | 5.98 | qfq | 24,365,001 | 157,655,439 | 0.31% |
| 2024-10-29 | 6.57 | 6.60 | 6.44 | 6.47 | 5.96 | qfq | 40,946,021 | 266,774,925 | -1.37% |
| 2024-10-28 | 6.38 | 6.64 | 6.35 | 6.56 | 6.04 | qfq | 50,829,179 | 332,408,334 | 2.82% |
| 2024-10-25 | 6.33 | 6.39 | 6.33 | 6.38 | 5.88 | qfq | 25,435,377 | 161,997,496 | 0.63% |
| 2024-10-24 | 6.41 | 6.43 | 6.31 | 6.34 | 5.84 | qfq | 23,386,531 | 148,425,526 | -1.71% |
| 2024-10-23 | 6.40 | 6.51 | 6.36 | 6.45 | 5.94 | qfq | 35,868,041 | 231,303,941 | 0.94% |
| 2024-10-22 | 6.35 | 6.41 | 6.32 | 6.39 | 5.89 | qfq | 32,686,996 | 207,930,602 | 0.00% |
| 2024-10-21 | 6.40 | 6.44 | 6.32 | 6.39 | 5.89 | qfq | 43,005,593 | 274,044,353 | -0.47% |
| 2024-10-18 | 6.35 | 6.53 | 6.21 | 6.42 | 5.91 | qfq | 55,229,224 | 351,336,845 | 2.39% |
| 2024-10-17 | 6.46 | 6.55 | 6.27 | 6.27 | 5.78 | qfq | 43,222,194 | 276,164,645 | -1.57% |
| 2024-10-16 | 6.31 | 6.45 | 6.30 | 6.37 | 5.87 | qfq | 42,636,378 | 271,507,430 | -1.39% |
| 2024-10-15 | 6.37 | 6.65 | 6.28 | 6.46 | 5.95 | qfq | 70,065,610 | 456,443,885 | 0.00% |
| 2024-10-14 | 6.49 | 6.52 | 6.26 | 6.46 | 5.95 | qfq | 72,475,178 | 463,977,752 | 2.87% |
| 2024-10-11 | 6.59 | 6.81 | 6.15 | 6.28 | 5.79 | qfq | 105,315,946 | 682,998,586 | -3.83% |
| 2024-10-10 | 6.12 | 6.72 | 6.05 | 6.53 | 6.02 | qfq | 120,256,211 | 786,573,532 | 6.87% |
| 2024-10-09 | 6.60 | 6.62 | 6.09 | 6.11 | 5.63 | qfq | 56,267,115 | 355,342,425 | -9.75% |
| 2024-10-08 | 7.15 | 7.15 | 6.50 | 6.77 | 6.24 | qfq | 85,419,465 | 577,169,608 | 4.15% |
| 2024-09-30 | 6.17 | 6.50 | 6.03 | 6.50 | 5.99 | qfq | 72,052,724 | 453,885,215 | 9.24% |
| 2024-09-27 | 5.92 | 6.04 | 5.84 | 5.95 | 5.48 | qfq | 37,870,260 | 224,139,179 | 2.23% |
| 2024-09-26 | 5.61 | 5.82 | 5.58 | 5.82 | 5.36 | qfq | 28,608,765 | 163,293,883 | 3.74% |
| 2024-09-25 | 5.68 | 5.82 | 5.60 | 5.61 | 5.17 | qfq | 39,362,752 | 225,453,005 | 1.08% |
| 2024-09-24 | 5.29 | 5.57 | 5.29 | 5.55 | 5.11 | qfq | 31,422,075 | 171,928,738 | 5.51% |
| 2024-09-23 | 5.26 | 5.28 | 5.22 | 5.26 | 4.85 | qfq | 9,573,700 | 50,315,816 | 0.00% |
| 2024-09-20 | 5.31 | 5.31 | 5.20 | 5.26 | 4.85 | qfq | 12,012,839 | 62,927,032 | -0.94% |
| 2024-09-19 | 5.29 | 5.37 | 5.23 | 5.31 | 4.89 | qfq | 16,685,015 | 88,620,094 | 0.95% |
| 2024-09-18 | 5.26 | 5.27 | 5.15 | 5.26 | 4.85 | qfq | 8,718,722 | 45,508,287 | 0.19% |
| 2024-09-13 | 5.24 | 5.31 | 5.23 | 5.25 | 4.84 | qfq | 9,670,002 | 51,001,570 | 0.19% |
| 2024-09-12 | 5.22 | 5.30 | 5.20 | 5.24 | 4.83 | qfq | 11,638,338 | 61,129,819 | 0.58% |
| 2024-09-11 | 5.21 | 5.22 | 5.17 | 5.21 | 4.80 | qfq | 5,793,994 | 30,094,428 | -0.38% |
| 2024-09-10 | 5.25 | 5.27 | 5.15 | 5.23 | 4.82 | qfq | 9,006,673 | 46,909,840 | 0.00% |
| 2024-09-09 | 5.28 | 5.29 | 5.20 | 5.23 | 4.82 | qfq | 9,375,131 | 49,103,109 | -0.95% |
| 2024-09-06 | 5.34 | 5.38 | 5.28 | 5.28 | 4.86 | qfq | 11,353,448 | 60,426,883 | -1.12% |
| 2024-09-05 | 5.36 | 5.39 | 5.32 | 5.34 | 4.92 | qfq | 8,517,900 | 45,576,077 | 0.00% |
| 2024-09-04 | 5.36 | 5.41 | 5.33 | 5.34 | 4.92 | qfq | 11,259,500 | 60,321,180 | -0.74% |
| 2024-09-03 | 5.41 | 5.50 | 5.37 | 5.38 | 4.96 | qfq | 12,761,100 | 69,175,820 | -0.74% |
| 2024-09-02 | 5.50 | 5.58 | 5.40 | 5.42 | 4.99 | qfq | 19,408,776 | 106,657,672 | -2.17% |
| 2024-08-30 | 5.45 | 5.60 | 5.43 | 5.54 | 5.10 | qfq | 15,675,427 | 86,859,582 | 1.28% |
| 2024-08-29 | 5.44 | 5.49 | 5.36 | 5.47 | 5.04 | qfq | 13,881,629 | 75,397,606 | 1.48% |
| 2024-08-28 | 5.42 | 5.48 | 5.38 | 5.39 | 4.97 | qfq | 9,239,738 | 50,123,677 | -0.74% |
| 2024-08-27 | 5.42 | 5.47 | 5.38 | 5.43 | 5.00 | qfq | 8,644,411 | 46,853,479 | -0.18% |
| 2024-08-26 | 5.30 | 5.46 | 5.30 | 5.44 | 5.01 | qfq | 9,488,546 | 51,398,082 | 1.68% |
| 2024-08-23 | 5.31 | 5.38 | 5.28 | 5.35 | 4.93 | qfq | 7,606,879 | 40,506,056 | 0.38% |
| 2024-08-22 | 5.35 | 5.40 | 5.32 | 5.33 | 4.91 | qfq | 8,075,838 | 43,221,851 | -0.56% |
| 2024-08-21 | 5.39 | 5.43 | 5.33 | 5.36 | 4.94 | qfq | 8,161,800 | 43,883,919 | -0.92% |
| 2024-08-20 | 5.49 | 5.51 | 5.40 | 5.41 | 4.98 | qfq | 9,709,997 | 52,718,359 | -1.46% |
| 2024-08-19 | 5.41 | 5.53 | 5.39 | 5.49 | 5.06 | qfq | 11,229,142 | 61,507,861 | 0.73% |
| 2024-08-16 | 5.60 | 5.63 | 5.44 | 5.45 | 5.02 | qfq | 14,814,107 | 81,944,004 | -2.68% |
| 2024-08-15 | 5.55 | 5.66 | 5.51 | 5.60 | 5.16 | qfq | 11,075,789 | 61,895,539 | 0.54% |
| 2024-08-14 | 5.66 | 5.75 | 5.57 | 5.57 | 5.13 | qfq | 10,781,580 | 60,774,358 | -1.42% |
| 2024-08-13 | 5.61 | 5.68 | 5.56 | 5.65 | 5.21 | qfq | 8,315,085 | 46,779,577 | 1.07% |
| 2024-08-12 | 5.65 | 5.68 | 5.58 | 5.59 | 5.15 | qfq | 9,077,489 | 50,952,046 | -0.89% |
| 2024-08-09 | 5.60 | 5.72 | 5.60 | 5.64 | 5.20 | qfq | 12,230,129 | 69,263,162 | 0.89% |
| 2024-08-08 | 5.59 | 5.64 | 5.54 | 5.59 | 5.15 | qfq | 9,667,081 | 54,044,378 | -0.18% |
| 2024-08-07 | 5.63 | 5.66 | 5.59 | 5.60 | 5.16 | qfq | 9,948,936 | 55,931,323 | -0.71% |
| 2024-08-06 | 5.62 | 5.69 | 5.58 | 5.64 | 5.20 | qfq | 11,540,389 | 64,928,779 | 1.44% |
| 2024-08-05 | 5.66 | 5.75 | 5.56 | 5.56 | 5.12 | qfq | 13,908,972 | 78,626,787 | -1.94% |
| 2024-08-02 | 5.71 | 5.77 | 5.65 | 5.67 | 5.22 | qfq | 15,265,416 | 87,154,969 | -1.39% |
| 2024-08-01 | 5.76 | 5.80 | 5.72 | 5.75 | 5.30 | qfq | 15,141,122 | 87,246,546 | 0.00% |
| 2024-07-31 | 5.67 | 5.76 | 5.65 | 5.75 | 5.30 | qfq | 19,266,246 | 110,434,900 | 1.77% |
| 2024-07-30 | 5.55 | 5.68 | 5.54 | 5.65 | 5.21 | qfq | 15,090,955 | 84,792,192 | 1.25% |
| 2024-07-29 | 5.56 | 5.61 | 5.53 | 5.58 | 5.14 | qfq | 9,569,893 | 53,285,738 | 0.18% |
| 2024-07-26 | 5.45 | 5.61 | 5.43 | 5.57 | 5.13 | qfq | 13,524,321 | 75,033,589 | 2.58% |
| 2024-07-25 | 5.43 | 5.47 | 5.38 | 5.43 | 5.00 | qfq | 11,556,102 | 62,739,134 | -0.55% |
| 2024-07-24 | 5.48 | 5.56 | 5.44 | 5.46 | 5.03 | qfq | 17,073,228 | 93,801,848 | -0.55% |
| 2024-07-23 | 5.59 | 5.65 | 5.49 | 5.49 | 5.06 | qfq | 17,917,974 | 99,994,577 | -1.96% |
| 2024-07-22 | 5.58 | 5.63 | 5.56 | 5.60 | 5.16 | qfq | 12,510,561 | 69,979,920 | 0.18% |
| 2024-07-19 | 5.59 | 5.62 | 5.52 | 5.59 | 5.15 | qfq | 18,628,602 | 103,936,822 | -0.89% |
| 2024-07-18 | 5.47 | 5.64 | 5.43 | 5.64 | 5.20 | qfq | 33,083,962 | 184,365,182 | 3.11% |
| 2024-07-17 | 5.38 | 5.52 | 5.36 | 5.47 | 5.04 | qfq | 33,702,055 | 183,326,331 | 4.19% |
| 2024-07-16 | 5.25 | 5.27 | 5.22 | 5.25 | 4.84 | qfq | 8,503,346 | 44,584,278 | 0.00% |
| 2024-07-15 | 5.31 | 5.31 | 5.23 | 5.25 | 4.84 | qfq | 11,791,020 | 61,992,721 | -0.76% |
| 2024-07-12 | 5.35 | 5.39 | 5.25 | 5.29 | 4.87 | qfq | 12,965,968 | 69,049,503 | -1.31% |
| 2024-07-11 | 5.28 | 5.36 | 5.25 | 5.36 | 4.94 | qfq | 17,874,469 | 95,048,263 | 3.68% |
| 2024-07-10 | 5.26 | 5.29 | 5.16 | 5.17 | 4.76 | qfq | 13,517,380 | 70,474,485 | -2.27% |
| 2024-07-09 | 5.20 | 5.35 | 5.11 | 5.29 | 4.87 | qfq | 21,680,997 | 113,010,764 | 1.15% |
| 2024-07-08 | 5.45 | 5.45 | 5.21 | 5.23 | 4.82 | qfq | 21,352,799 | 112,905,048 | -4.21% |
| 2024-07-05 | 5.49 | 5.49 | 5.41 | 5.46 | 5.03 | qfq | 8,946,940 | 48,721,286 | -0.36% |
| 2024-07-04 | 5.60 | 5.62 | 5.45 | 5.48 | 5.05 | qfq | 12,205,536 | 67,483,862 | -1.97% |
| 2024-07-03 | 5.64 | 5.67 | 5.58 | 5.59 | 5.15 | qfq | 9,191,968 | 51,676,066 | -1.06% |
| 2024-07-02 | 5.67 | 5.69 | 5.62 | 5.65 | 5.21 | qfq | 12,033,900 | 68,019,171 | -0.18% |
| 2024-07-01 | 5.57 | 5.67 | 5.55 | 5.66 | 5.21 | qfq | 12,114,237 | 68,146,083 | 1.98% |
| 2024-06-28 | 5.48 | 5.62 | 5.45 | 5.55 | 5.11 | qfq | 14,786,792 | 82,269,684 | 1.28% |
| 2024-06-27 | 5.56 | 5.57 | 5.45 | 5.48 | 5.05 | qfq | 12,430,041 | 68,400,618 | -1.79% |
| 2024-06-26 | 5.46 | 5.58 | 5.43 | 5.58 | 5.14 | qfq | 15,448,950 | 85,174,692 | 2.01% |
| 2024-06-25 | 5.44 | 5.53 | 5.43 | 5.47 | 5.04 | qfq | 12,420,736 | 68,056,546 | 0.37% |
| 2024-06-24 | 5.62 | 5.62 | 5.42 | 5.45 | 5.02 | qfq | 20,096,876 | 110,286,202 | -3.20% |
| 2024-06-21 | 5.55 | 5.65 | 5.52 | 5.63 | 5.19 | qfq | 11,983,899 | 67,234,402 | 1.08% |
| 2024-06-20 | 5.75 | 5.76 | 5.56 | 5.57 | 5.13 | qfq | 20,447,717 | 114,916,874 | -3.13% |
| 2024-06-19 | 5.85 | 5.88 | 5.75 | 5.75 | 5.30 | qfq | 13,363,843 | 77,724,514 | -1.54% |
| 2024-06-18 | 5.77 | 5.86 | 5.76 | 5.84 | 5.38 | qfq | 15,638,418 | 90,935,194 | 1.21% |
| 2024-06-17 | 5.76 | 5.83 | 5.75 | 5.77 | 5.32 | qfq | 13,672,296 | 79,005,893 | -0.52% |
| 2024-06-14 | 5.73 | 5.81 | 5.73 | 5.80 | 5.34 | qfq | 13,334,939 | 77,135,088 | 0.69% |
| 2024-06-13 | 5.83 | 5.83 | 5.71 | 5.76 | 5.31 | qfq | 18,628,039 | 107,292,819 | -1.03% |
| 2024-06-12 | 5.84 | 5.88 | 5.79 | 5.82 | 5.36 | qfq | 17,654,320 | 102,918,043 | -0.85% |
| 2024-06-11 | 5.95 | 5.97 | 5.85 | 5.87 | 5.41 | qfq | 16,205,531 | 95,540,688 | -2.00% |
| 2024-06-07 | 5.94 | 6.02 | 5.90 | 5.99 | 5.52 | qfq | 14,769,855 | 88,052,887 | 1.35% |
| 2024-06-06 | 6.11 | 6.13 | 5.87 | 5.91 | 5.44 | qfq | 34,129,116 | 204,126,508 | -6.78% |
| 2024-06-05 | 6.51 | 6.51 | 6.33 | 6.34 | 5.60 | qfq | 34,721,855 | 223,274,184 | -2.91% |
| 2024-06-04 | 6.28 | 6.53 | 6.26 | 6.53 | 5.76 | qfq | 39,213,753 | 252,109,107 | 3.82% |
| 2024-06-03 | 6.38 | 6.38 | 6.25 | 6.29 | 5.55 | qfq | 20,208,735 | 127,256,840 | -1.26% |
| 2024-05-31 | 6.36 | 6.40 | 6.34 | 6.37 | 5.62 | qfq | 11,912,308 | 75,916,820 | 0.16% |
| 2024-05-30 | 6.39 | 6.42 | 6.31 | 6.36 | 5.61 | qfq | 22,333,713 | 142,234,586 | 0.16% |
| 2024-05-29 | 6.34 | 6.40 | 6.31 | 6.35 | 5.60 | qfq | 16,343,377 | 103,882,294 | -0.16% |
| 2024-05-28 | 6.46 | 6.47 | 6.33 | 6.36 | 5.61 | qfq | 19,981,369 | 127,594,585 | -1.55% |
| 2024-05-27 | 6.45 | 6.49 | 6.32 | 6.46 | 5.70 | qfq | 19,428,451 | 124,321,420 | 0.78% |
| 2024-05-24 | 6.44 | 6.53 | 6.40 | 6.41 | 5.66 | qfq | 20,846,345 | 134,681,174 | -0.47% |
| 2024-05-23 | 6.68 | 6.69 | 6.41 | 6.44 | 5.68 | qfq | 33,135,255 | 216,100,359 | -3.88% |
| 2024-05-22 | 6.73 | 6.79 | 6.69 | 6.70 | 5.91 | qfq | 25,846,170 | 174,127,189 | -1.18% |
| 2024-05-21 | 6.79 | 6.91 | 6.76 | 6.78 | 5.98 | qfq | 23,585,207 | 161,076,713 | -0.29% |
| 2024-05-20 | 6.87 | 6.93 | 6.78 | 6.80 | 6.00 | qfq | 28,821,308 | 197,011,892 | -0.87% |
| 2024-05-17 | 6.82 | 6.88 | 6.71 | 6.86 | 6.05 | qfq | 29,815,794 | 202,260,069 | 0.29% |
| 2024-05-16 | 6.91 | 7.04 | 6.81 | 6.84 | 6.04 | qfq | 35,873,021 | 247,584,261 | -0.44% |
| 2024-05-15 | 6.94 | 7.01 | 6.84 | 6.87 | 6.06 | qfq | 23,926,952 | 165,338,318 | -1.01% |
| 2024-05-14 | 7.06 | 7.08 | 6.91 | 6.94 | 6.13 | qfq | 31,090,840 | 216,884,090 | -1.28% |
| 2024-05-13 | 6.82 | 7.13 | 6.73 | 7.03 | 6.20 | qfq | 54,495,437 | 378,836,506 | 3.23% |
| 2024-05-10 | 6.78 | 6.82 | 6.65 | 6.81 | 6.01 | qfq | 30,404,719 | 205,474,379 | 0.59% |
| 2024-05-09 | 6.65 | 6.83 | 6.64 | 6.77 | 5.98 | qfq | 24,093,906 | 162,482,033 | 1.35% |
| 2024-05-08 | 6.88 | 6.88 | 6.66 | 6.68 | 5.90 | qfq | 33,615,624 | 226,898,760 | -2.77% |
| 2024-05-07 | 6.71 | 6.95 | 6.67 | 6.87 | 6.06 | qfq | 50,677,716 | 347,312,310 | 2.23% |
| 2024-05-06 | 6.56 | 6.76 | 6.55 | 6.72 | 5.93 | qfq | 48,257,487 | 322,126,204 | 3.70% |
| 2024-04-30 | 6.68 | 6.70 | 6.47 | 6.48 | 5.72 | qfq | 40,775,403 | 266,480,677 | -3.14% |
| 2024-04-29 | 6.65 | 6.70 | 6.51 | 6.69 | 5.90 | qfq | 33,576,581 | 222,289,962 | 0.60% |
| 2024-04-26 | 6.66 | 6.72 | 6.54 | 6.65 | 5.87 | qfq | 33,215,982 | 219,803,858 | 0.00% |
| 2024-04-25 | 6.60 | 6.67 | 6.50 | 6.65 | 5.87 | qfq | 25,688,096 | 169,825,990 | 0.30% |
| 2024-04-24 | 6.60 | 6.66 | 6.53 | 6.63 | 5.85 | qfq | 25,526,876 | 168,292,824 | 0.45% |
| 2024-04-23 | 6.76 | 6.82 | 6.57 | 6.60 | 5.83 | qfq | 33,454,939 | 223,880,142 | -1.35% |
| 2024-04-22 | 6.91 | 6.92 | 6.68 | 6.69 | 5.90 | qfq | 45,606,321 | 309,111,130 | -3.32% |
| 2024-04-19 | 6.81 | 7.07 | 6.80 | 6.92 | 6.11 | qfq | 60,162,367 | 416,793,220 | 1.02% |
| 2024-04-18 | 6.92 | 7.00 | 6.80 | 6.85 | 6.05 | qfq | 58,883,849 | 404,824,900 | -2.42% |
| 2024-04-17 | 6.51 | 7.04 | 6.51 | 7.02 | 6.20 | qfq | 100,402,577 | 687,346,441 | 5.88% |
| 2024-04-16 | 6.63 | 6.90 | 6.54 | 6.63 | 5.85 | qfq | 118,228,388 | 798,007,854 | -0.15% |
| 2024-04-15 | 6.15 | 6.66 | 6.03 | 6.64 | 5.86 | qfq | 108,798,133 | 706,000,987 | 8.14% |
| 2024-04-12 | 6.25 | 6.27 | 6.13 | 6.14 | 5.42 | qfq | 16,618,548 | 102,999,066 | -1.92% |
| 2024-04-11 | 6.12 | 6.32 | 6.04 | 6.26 | 5.53 | qfq | 26,802,888 | 167,044,376 | 1.62% |
| 2024-04-10 | 6.21 | 6.35 | 6.11 | 6.16 | 5.44 | qfq | 25,955,802 | 161,700,727 | -0.81% |
| 2024-04-09 | 6.15 | 6.24 | 6.14 | 6.21 | 5.48 | qfq | 12,370,189 | 76,554,207 | 0.49% |
| 2024-04-08 | 6.20 | 6.32 | 6.17 | 6.18 | 5.45 | qfq | 18,728,691 | 116,780,448 | -0.96% |
| 2024-04-03 | 6.28 | 6.30 | 6.17 | 6.24 | 5.51 | qfq | 17,858,722 | 111,123,045 | -0.79% |
| 2024-04-02 | 6.24 | 6.38 | 6.24 | 6.29 | 5.55 | qfq | 19,201,569 | 121,032,975 | 0.16% |
| 2024-04-01 | 6.13 | 6.28 | 6.13 | 6.28 | 5.54 | qfq | 21,150,191 | 131,751,263 | 2.45% |
| 2024-03-29 | 6.05 | 6.16 | 6.04 | 6.13 | 5.41 | qfq | 15,780,513 | 96,663,521 | 1.16% |
| 2024-03-28 | 5.92 | 6.10 | 5.91 | 6.06 | 5.35 | qfq | 17,032,201 | 102,871,002 | 2.02% |
| 2024-03-27 | 6.09 | 6.12 | 5.94 | 5.94 | 5.24 | qfq | 19,813,934 | 119,655,790 | -2.46% |
| 2024-03-26 | 6.18 | 6.18 | 6.01 | 6.09 | 5.38 | qfq | 26,061,773 | 158,626,336 | -0.98% |
| 2024-03-25 | 6.17 | 6.31 | 6.14 | 6.15 | 5.43 | qfq | 21,784,014 | 135,637,241 | -0.81% |
| 2024-03-22 | 6.32 | 6.33 | 6.15 | 6.20 | 5.47 | qfq | 22,471,671 | 139,900,131 | -2.05% |
| 2024-03-21 | 6.35 | 6.36 | 6.28 | 6.33 | 5.59 | qfq | 18,214,643 | 115,023,276 | 0.00% |
| 2024-03-20 | 6.28 | 6.34 | 6.26 | 6.33 | 5.59 | qfq | 14,848,875 | 93,777,893 | 0.80% |
| 2024-03-19 | 6.43 | 6.43 | 6.27 | 6.28 | 5.54 | qfq | 25,852,129 | 163,667,755 | -1.88% |
| 2024-03-18 | 6.25 | 6.42 | 6.25 | 6.40 | 5.65 | qfq | 35,954,926 | 228,922,464 | 2.24% |
| 2024-03-15 | 6.20 | 6.26 | 6.12 | 6.26 | 5.53 | qfq | 23,779,133 | 147,227,832 | 0.64% |
| 2024-03-14 | 6.22 | 6.32 | 6.17 | 6.22 | 5.49 | qfq | 29,007,704 | 181,304,437 | -0.16% |
| 2024-03-13 | 6.30 | 6.32 | 6.18 | 6.23 | 5.50 | qfq | 30,501,279 | 190,248,455 | -1.74% |
| 2024-03-12 | 6.44 | 6.44 | 6.23 | 6.34 | 5.60 | qfq | 42,705,267 | 269,381,417 | -1.09% |
| 2024-03-11 | 6.36 | 6.42 | 6.31 | 6.41 | 5.66 | qfq | 29,512,950 | 188,204,534 | 0.79% |
| 2024-03-08 | 6.34 | 6.39 | 6.28 | 6.36 | 5.61 | qfq | 24,736,372 | 156,856,358 | 0.63% |
| 2024-03-07 | 6.33 | 6.45 | 6.28 | 6.32 | 5.58 | qfq | 36,901,832 | 235,487,503 | 0.00% |
| 2024-03-06 | 6.25 | 6.39 | 6.23 | 6.32 | 5.58 | qfq | 28,952,101 | 182,751,781 | 0.96% |
| 2024-03-05 | 6.27 | 6.31 | 6.22 | 6.26 | 5.53 | qfq | 26,543,522 | 166,405,799 | -0.79% |
| 2024-03-04 | 6.41 | 6.42 | 6.22 | 6.31 | 5.57 | qfq | 37,997,127 | 238,743,537 | -1.56% |
| 2024-03-01 | 6.42 | 6.47 | 6.36 | 6.41 | 5.66 | qfq | 35,589,297 | 227,782,618 | -0.31% |
| 2024-02-29 | 6.29 | 6.43 | 6.26 | 6.43 | 5.68 | qfq | 45,661,940 | 291,016,598 | 1.74% |
| 2024-02-28 | 6.42 | 6.62 | 6.31 | 6.32 | 5.58 | qfq | 75,880,966 | 494,343,935 | -1.56% |
| 2024-02-27 | 6.32 | 6.42 | 6.31 | 6.42 | 5.67 | qfq | 36,872,391 | 234,634,605 | 1.10% |
| 2024-02-26 | 6.45 | 6.49 | 6.31 | 6.35 | 5.60 | qfq | 46,707,129 | 297,638,295 | -1.70% |
| 2024-02-23 | 6.53 | 6.55 | 6.36 | 6.46 | 5.70 | qfq | 46,041,513 | 296,261,247 | -0.46% |
| 2024-02-22 | 6.42 | 6.53 | 6.36 | 6.49 | 5.73 | qfq | 61,991,414 | 399,548,767 | -0.15% |
| 2024-02-21 | 6.19 | 6.73 | 6.18 | 6.50 | 5.74 | qfq | 97,815,635 | 632,307,867 | 5.01% |
| 2024-02-20 | 6.12 | 6.24 | 6.06 | 6.19 | 5.46 | qfq | 48,140,382 | 296,954,506 | 0.32% |
| 2024-02-19 | 6.06 | 6.22 | 5.95 | 6.17 | 5.45 | qfq | 59,115,425 | 360,608,144 | 2.15% |
| 2024-02-08 | 6.02 | 6.17 | 5.96 | 6.04 | 5.33 | qfq | 66,602,744 | 403,160,218 | 1.34% |
| 2024-02-07 | 5.69 | 6.07 | 5.62 | 5.96 | 5.26 | qfq | 89,459,111 | 527,849,866 | 6.24% |
| 2024-02-06 | 5.18 | 5.77 | 5.03 | 5.61 | 4.95 | qfq | 88,682,018 | 477,646,624 | 1.45% |
| 2024-02-05 | 6.06 | 6.12 | 5.53 | 5.53 | 4.88 | qfq | 83,486,906 | 469,293,355 | -9.93% |
| 2024-02-02 | 6.41 | 6.50 | 5.92 | 6.14 | 5.42 | qfq | 115,187,891 | 719,852,232 | -4.81% |
| 2024-02-01 | 6.64 | 6.71 | 6.35 | 6.45 | 5.69 | qfq | 119,369,023 | 776,136,833 | -5.01% |
| 2024-01-31 | 6.55 | 6.90 | 6.50 | 6.79 | 5.99 | qfq | 134,345,894 | 899,342,496 | 4.30% |
| 2024-01-30 | 6.50 | 6.77 | 6.45 | 6.51 | 5.75 | qfq | 112,859,545 | 747,517,682 | -2.40% |
| 2024-01-29 | 6.41 | 7.20 | 6.40 | 6.67 | 5.89 | qfq | 194,199,114 | 1,308,925,661 | 1.37% |
| 2024-01-26 | 6.43 | 6.74 | 6.43 | 6.58 | 5.81 | qfq | 181,848,719 | 1,193,242,254 | 5.28% |
| 2024-01-25 | 5.67 | 6.25 | 5.61 | 6.25 | 5.52 | qfq | 79,643,548 | 482,587,662 | 10.04% |
| 2024-01-24 | 5.43 | 5.68 | 5.34 | 5.68 | 5.01 | qfq | 44,745,862 | 247,304,221 | 4.80% |
| 2024-01-23 | 5.25 | 5.47 | 5.18 | 5.42 | 4.78 | qfq | 34,984,118 | 187,489,033 | 2.65% |
| 2024-01-22 | 5.53 | 5.58 | 5.24 | 5.28 | 4.66 | qfq | 30,542,133 | 165,986,826 | -4.69% |
| 2024-01-19 | 5.65 | 5.65 | 5.50 | 5.54 | 4.89 | qfq | 28,096,577 | 156,217,723 | -1.42% |
| 2024-01-18 | 5.77 | 5.78 | 5.47 | 5.62 | 4.96 | qfq | 41,491,348 | 232,170,439 | -1.40% |
| 2024-01-17 | 5.94 | 6.03 | 5.70 | 5.70 | 5.03 | qfq | 46,725,516 | 272,793,059 | -0.35% |
| 2024-01-16 | 5.72 | 5.76 | 5.62 | 5.72 | 5.05 | qfq | 16,003,104 | 91,107,541 | -0.17% |
| 2024-01-15 | 5.68 | 5.78 | 5.58 | 5.73 | 5.06 | qfq | 17,244,518 | 98,284,254 | 0.35% |
| 2024-01-12 | 5.67 | 5.82 | 5.66 | 5.71 | 5.04 | qfq | 17,494,625 | 100,624,570 | 0.71% |
| 2024-01-11 | 5.63 | 5.71 | 5.57 | 5.67 | 5.00 | qfq | 18,142,262 | 102,079,342 | 0.35% |
| 2024-01-10 | 5.66 | 5.70 | 5.57 | 5.65 | 4.99 | qfq | 13,615,733 | 76,920,434 | -0.18% |
| 2024-01-09 | 5.62 | 5.72 | 5.58 | 5.66 | 5.00 | qfq | 14,652,218 | 82,827,467 | 1.25% |
| 2024-01-08 | 5.82 | 5.82 | 5.59 | 5.59 | 4.93 | qfq | 23,546,003 | 133,467,203 | -3.79% |
| 2024-01-05 | 5.84 | 5.94 | 5.78 | 5.81 | 5.13 | qfq | 15,131,218 | 88,867,915 | -1.02% |
| 2024-01-04 | 5.85 | 5.87 | 5.81 | 5.87 | 5.18 | qfq | 12,191,562 | 71,230,335 | 0.00% |
| 2024-01-03 | 5.83 | 5.88 | 5.82 | 5.87 | 5.18 | qfq | 13,595,670 | 79,591,259 | 0.51% |
| 2024-01-02 | 5.85 | 5.89 | 5.80 | 5.84 | 5.15 | qfq | 13,187,100 | 77,100,789 | 0.17% |
| 2023-12-29 | 5.81 | 5.88 | 5.78 | 5.83 | 5.15 | qfq | 17,850,391 | 104,101,691 | 0.17% |
| 2023-12-28 | 5.65 | 5.84 | 5.61 | 5.82 | 5.14 | qfq | 23,397,443 | 134,680,257 | 3.01% |
| 2023-12-27 | 5.69 | 5.72 | 5.61 | 5.65 | 4.99 | qfq | 14,899,371 | 84,190,054 | -0.35% |
| 2023-12-26 | 5.70 | 5.73 | 5.67 | 5.67 | 5.00 | qfq | 10,311,023 | 58,669,064 | -0.70% |
| 2023-12-25 | 5.78 | 5.78 | 5.70 | 5.71 | 5.04 | qfq | 10,355,784 | 59,266,724 | -1.04% |
| 2023-12-22 | 5.84 | 5.89 | 5.74 | 5.77 | 5.09 | qfq | 16,259,256 | 94,351,750 | -1.20% |
| 2023-12-21 | 5.76 | 5.86 | 5.71 | 5.84 | 5.15 | qfq | 14,270,243 | 82,536,550 | 1.04% |
| 2023-12-20 | 5.84 | 5.89 | 5.78 | 5.78 | 5.10 | qfq | 11,649,625 | 67,868,964 | -1.20% |
| 2023-12-19 | 5.85 | 5.89 | 5.80 | 5.85 | 5.16 | qfq | 14,649,562 | 85,615,695 | -0.17% |
| 2023-12-18 | 5.92 | 5.97 | 5.84 | 5.86 | 5.17 | qfq | 17,720,237 | 104,421,526 | -1.68% |
| 2023-12-15 | 6.00 | 6.03 | 5.95 | 5.96 | 5.26 | qfq | 14,007,863 | 83,884,449 | -0.33% |
| 2023-12-14 | 5.97 | 6.04 | 5.97 | 5.98 | 5.28 | qfq | 13,068,454 | 78,489,024 | 0.34% |
| 2023-12-13 | 6.05 | 6.06 | 5.95 | 5.96 | 5.26 | qfq | 13,574,065 | 81,455,488 | -1.65% |
| 2023-12-12 | 6.00 | 6.08 | 5.97 | 6.06 | 5.35 | qfq | 15,333,149 | 92,612,740 | 0.83% |
| 2023-12-11 | 5.84 | 6.01 | 5.79 | 6.01 | 5.30 | qfq | 23,103,613 | 136,655,137 | 2.21% |
| 2023-12-08 | 6.02 | 6.03 | 5.88 | 5.88 | 5.19 | qfq | 27,138,748 | 161,029,958 | -2.33% |
| 2023-12-07 | 6.03 | 6.08 | 5.99 | 6.02 | 5.31 | qfq | 16,562,990 | 99,669,054 | -0.50% |
| 2023-12-06 | 5.98 | 6.09 | 5.94 | 6.05 | 5.34 | qfq | 18,850,866 | 113,662,764 | 0.83% |
| 2023-12-05 | 6.15 | 6.15 | 5.98 | 6.00 | 5.30 | qfq | 22,486,392 | 135,986,469 | -2.44% |
| 2023-12-04 | 6.13 | 6.20 | 6.12 | 6.15 | 5.43 | qfq | 23,297,972 | 143,447,032 | 0.49% |
| 2023-12-01 | 6.02 | 6.17 | 6.00 | 6.12 | 5.40 | qfq | 23,821,326 | 145,039,594 | 1.32% |
| 2023-11-30 | 6.01 | 6.10 | 6.00 | 6.04 | 5.33 | qfq | 17,617,532 | 106,607,327 | 0.33% |
| 2023-11-29 | 6.13 | 6.13 | 6.01 | 6.02 | 5.31 | qfq | 20,845,209 | 126,041,184 | -1.79% |
| 2023-11-28 | 6.08 | 6.14 | 6.03 | 6.13 | 5.41 | qfq | 14,319,350 | 87,379,860 | 0.66% |
| 2023-11-27 | 6.12 | 6.12 | 6.03 | 6.09 | 5.38 | qfq | 20,805,457 | 126,293,260 | -0.49% |
| 2023-11-24 | 6.22 | 6.26 | 6.10 | 6.12 | 5.40 | qfq | 23,038,569 | 141,831,175 | -1.92% |
| 2023-11-23 | 6.19 | 6.24 | 6.10 | 6.24 | 5.51 | qfq | 18,926,224 | 117,110,363 | 1.30% |
| 2023-11-22 | 6.27 | 6.29 | 6.16 | 6.16 | 5.44 | qfq | 22,778,587 | 141,589,588 | -1.91% |
| 2023-11-21 | 6.28 | 6.43 | 6.25 | 6.28 | 5.54 | qfq | 35,068,598 | 222,496,285 | 0.32% |
| 2023-11-20 | 6.20 | 6.27 | 6.16 | 6.26 | 5.53 | qfq | 21,522,682 | 133,855,138 | 0.81% |
| 2023-11-17 | 6.20 | 6.22 | 6.16 | 6.21 | 5.48 | qfq | 13,981,176 | 86,518,405 | 0.00% |
| 2023-11-16 | 6.30 | 6.30 | 6.21 | 6.21 | 5.48 | qfq | 17,655,906 | 110,084,486 | -1.11% |
| 2023-11-15 | 6.30 | 6.37 | 6.27 | 6.28 | 5.54 | qfq | 25,367,263 | 159,894,930 | 0.32% |
| 2023-11-14 | 6.24 | 6.34 | 6.22 | 6.26 | 5.53 | qfq | 28,061,393 | 175,702,029 | 0.64% |
| 2023-11-13 | 6.12 | 6.22 | 6.07 | 6.22 | 5.49 | qfq | 34,698,785 | 213,984,934 | 2.13% |
| 2023-11-10 | 6.15 | 6.15 | 6.01 | 6.09 | 5.38 | qfq | 30,185,912 | 182,912,004 | -0.98% |
| 2023-11-09 | 6.15 | 6.24 | 6.12 | 6.15 | 5.43 | qfq | 30,069,206 | 185,506,425 | 0.00% |
| 2023-11-08 | 6.19 | 6.24 | 6.10 | 6.15 | 5.43 | qfq | 34,921,126 | 215,255,013 | -0.81% |
| 2023-11-07 | 6.23 | 6.23 | 6.03 | 6.20 | 5.47 | qfq | 52,127,476 | 318,810,767 | -0.64% |
| 2023-11-06 | 6.19 | 6.24 | 6.13 | 6.24 | 5.51 | qfq | 33,368,071 | 206,825,776 | 1.46% |
| 2023-11-03 | 6.12 | 6.22 | 6.12 | 6.15 | 5.43 | qfq | 22,773,934 | 140,504,170 | 0.49% |
| 2023-11-02 | 6.20 | 6.25 | 6.11 | 6.12 | 5.40 | qfq | 25,222,717 | 155,405,406 | -1.29% |
| 2023-11-01 | 6.20 | 6.25 | 6.17 | 6.20 | 5.47 | qfq | 18,617,161 | 115,713,834 | 0.49% |
| 2023-10-31 | 6.22 | 6.28 | 6.12 | 6.17 | 5.45 | qfq | 25,141,832 | 155,305,260 | -0.64% |
| 2023-10-30 | 6.20 | 6.25 | 6.17 | 6.21 | 5.48 | qfq | 28,382,170 | 176,263,944 | -0.16% |
| 2023-10-27 | 6.08 | 6.25 | 6.01 | 6.22 | 5.49 | qfq | 29,243,844 | 179,877,437 | 2.30% |
| 2023-10-26 | 6.08 | 6.09 | 5.98 | 6.08 | 5.37 | qfq | 26,971,762 | 162,612,798 | -0.82% |
| 2023-10-25 | 6.18 | 6.28 | 6.13 | 6.13 | 5.41 | qfq | 34,517,170 | 213,895,650 | 0.82% |
| 2023-10-24 | 6.06 | 6.15 | 6.03 | 6.08 | 5.37 | qfq | 30,715,226 | 187,018,041 | 1.33% |
| 2023-10-23 | 6.17 | 6.19 | 5.97 | 6.00 | 5.30 | qfq | 24,806,074 | 150,373,383 | -3.23% |
| 2023-10-20 | 6.26 | 6.36 | 6.18 | 6.20 | 5.47 | qfq | 28,962,537 | 180,953,556 | -1.90% |
| 2023-10-19 | 6.42 | 6.50 | 6.30 | 6.32 | 5.58 | qfq | 32,614,290 | 207,892,992 | -2.02% |
| 2023-10-18 | 6.55 | 6.55 | 6.44 | 6.45 | 5.69 | qfq | 23,007,979 | 149,388,559 | -2.12% |
| 2023-10-17 | 6.66 | 6.78 | 6.55 | 6.59 | 5.82 | qfq | 28,329,271 | 187,201,114 | 0.00% |
| 2023-10-16 | 6.72 | 6.77 | 6.55 | 6.59 | 5.82 | qfq | 29,542,914 | 195,788,503 | -2.23% |
| 2023-10-13 | 6.90 | 6.91 | 6.69 | 6.74 | 5.95 | qfq | 44,231,395 | 299,238,145 | -3.02% |
| 2023-10-12 | 6.88 | 7.11 | 6.87 | 6.95 | 6.13 | qfq | 50,552,881 | 353,296,305 | 0.72% |
| 2023-10-11 | 6.87 | 6.98 | 6.82 | 6.90 | 6.09 | qfq | 73,422,607 | 506,452,586 | -3.90% |
| 2023-10-10 | 7.97 | 7.97 | 7.18 | 7.18 | 6.34 | qfq | 37,523,075 | 275,032,032 | -10.03% |
| 2023-10-09 | 8.06 | 8.08 | 7.83 | 7.98 | 7.04 | qfq | 20,083,603 | 159,244,883 | -1.60% |
| 2023-09-28 | 8.00 | 8.15 | 7.93 | 8.11 | 7.16 | qfq | 24,402,847 | 196,897,329 | 1.50% |
| 2023-09-27 | 7.75 | 8.18 | 7.73 | 7.99 | 7.05 | qfq | 39,321,300 | 314,271,310 | 3.10% |
| 2023-09-26 | 7.70 | 7.85 | 7.68 | 7.75 | 6.84 | qfq | 22,243,248 | 172,858,673 | 0.65% |
| 2023-09-25 | 8.01 | 8.02 | 7.66 | 7.70 | 6.80 | qfq | 25,437,849 | 198,127,591 | -3.63% |
| 2023-09-22 | 7.73 | 8.06 | 7.68 | 7.99 | 7.05 | qfq | 21,731,917 | 171,665,316 | 3.23% |
| 2023-09-21 | 7.80 | 7.91 | 7.72 | 7.74 | 6.83 | qfq | 12,680,562 | 98,779,088 | -0.90% |
| 2023-09-20 | 7.88 | 7.95 | 7.80 | 7.81 | 6.89 | qfq | 12,681,249 | 99,810,840 | -1.26% |
| 2023-09-19 | 7.85 | 8.09 | 7.81 | 7.91 | 6.98 | qfq | 21,266,636 | 169,230,751 | 0.51% |
| 2023-09-18 | 7.78 | 7.88 | 7.72 | 7.87 | 6.95 | qfq | 14,959,997 | 116,979,873 | 0.90% |
| 2023-09-15 | 7.93 | 7.97 | 7.75 | 7.80 | 6.88 | qfq | 23,206,222 | 181,920,832 | -1.27% |
| 2023-09-14 | 7.99 | 8.04 | 7.86 | 7.90 | 6.97 | qfq | 12,928,301 | 102,571,655 | -1.00% |
| 2023-09-13 | 8.05 | 8.12 | 7.91 | 7.98 | 7.04 | qfq | 18,352,086 | 147,052,383 | -1.24% |
| 2023-09-12 | 8.03 | 8.23 | 8.00 | 8.08 | 7.13 | qfq | 21,066,343 | 170,908,718 | 0.25% |
| 2023-09-11 | 7.89 | 8.06 | 7.85 | 8.06 | 7.11 | qfq | 21,267,903 | 169,982,220 | 1.77% |
| 2023-09-08 | 7.86 | 7.95 | 7.83 | 7.92 | 6.99 | qfq | 13,166,515 | 104,100,244 | 0.51% |
| 2023-09-07 | 8.00 | 8.03 | 7.88 | 7.88 | 6.95 | qfq | 20,807,097 | 165,017,545 | -1.99% |
| 2023-09-06 | 8.04 | 8.08 | 7.96 | 8.04 | 7.10 | qfq | 16,741,167 | 134,274,214 | -0.62% |
| 2023-09-05 | 8.24 | 8.24 | 8.04 | 8.09 | 7.14 | qfq | 21,891,365 | 177,575,580 | -1.82% |
| 2023-09-04 | 8.13 | 8.35 | 8.12 | 8.24 | 7.27 | qfq | 28,517,698 | 234,761,752 | 1.60% |
| 2023-09-01 | 8.06 | 8.17 | 8.02 | 8.11 | 7.16 | qfq | 20,792,465 | 168,184,523 | 1.12% |
| 2023-08-31 | 8.10 | 8.27 | 8.00 | 8.02 | 7.08 | qfq | 26,699,874 | 216,351,200 | -1.23% |
| 2023-08-30 | 8.25 | 8.27 | 8.07 | 8.12 | 7.17 | qfq | 26,722,493 | 217,898,436 | -1.58% |
| 2023-08-29 | 8.18 | 8.36 | 8.11 | 8.25 | 7.28 | qfq | 39,828,300 | 326,896,576 | 0.86% |
| 2023-08-28 | 8.66 | 8.66 | 8.12 | 8.18 | 7.22 | qfq | 33,194,848 | 278,386,327 | 0.49% |
| 2023-08-25 | 8.36 | 8.40 | 8.07 | 8.14 | 7.18 | qfq | 25,583,485 | 209,223,117 | -2.28% |
| 2023-08-24 | 8.94 | 8.98 | 8.31 | 8.33 | 7.35 | qfq | 61,462,692 | 524,670,286 | -7.03% |
| 2023-08-23 | 9.59 | 9.59 | 8.93 | 8.96 | 7.91 | qfq | 38,446,135 | 350,060,300 | -6.67% |
| 2023-08-22 | 9.35 | 9.83 | 9.32 | 9.60 | 8.47 | qfq | 31,049,880 | 297,452,179 | 2.35% |
| 2023-08-21 | 9.23 | 9.66 | 9.17 | 9.38 | 8.28 | qfq | 30,420,608 | 287,253,124 | 0.97% |
| 2023-08-18 | 9.91 | 10.30 | 9.26 | 9.29 | 8.20 | qfq | 48,913,981 | 474,685,987 | -6.26% |
| 2023-08-17 | 9.74 | 9.92 | 9.54 | 9.91 | 8.75 | qfq | 21,560,806 | 210,207,415 | 1.43% |
| 2023-08-16 | 10.26 | 10.26 | 9.50 | 9.77 | 8.62 | qfq | 37,162,509 | 363,345,389 | -4.78% |
| 2023-08-15 | 10.20 | 10.37 | 10.02 | 10.26 | 9.06 | qfq | 34,583,732 | 352,669,815 | 0.88% |
| 2023-08-14 | 9.58 | 10.48 | 9.48 | 10.17 | 8.98 | qfq | 39,044,477 | 390,502,258 | 5.17% |
| 2023-08-11 | 9.80 | 10.05 | 9.65 | 9.67 | 8.53 | qfq | 18,396,465 | 180,773,919 | -1.12% |
| 2023-08-10 | 9.90 | 9.99 | 9.72 | 9.78 | 8.63 | qfq | 17,774,910 | 174,664,804 | -2.10% |
| 2023-08-09 | 10.00 | 10.19 | 9.92 | 9.99 | 8.82 | qfq | 16,170,015 | 162,174,745 | 0.00% |
| 2023-08-08 | 9.92 | 10.04 | 9.81 | 9.99 | 8.82 | qfq | 16,132,359 | 160,709,843 | 0.91% |
| 2023-08-07 | 10.20 | 10.28 | 9.86 | 9.90 | 8.74 | qfq | 27,280,843 | 273,238,379 | -3.79% |
| 2023-08-04 | 10.08 | 10.36 | 10.05 | 10.29 | 9.08 | qfq | 30,052,036 | 307,441,355 | 1.68% |
| 2023-08-03 | 10.06 | 10.19 | 9.91 | 10.12 | 8.93 | qfq | 17,688,796 | 177,689,494 | 0.20% |
| 2023-08-02 | 10.09 | 10.20 | 9.97 | 10.10 | 8.91 | qfq | 19,768,253 | 198,985,968 | -0.39% |
| 2023-08-01 | 9.90 | 10.30 | 9.79 | 10.14 | 8.95 | qfq | 43,145,808 | 437,425,041 | 2.01% |
| 2023-07-31 | 9.57 | 10.08 | 9.52 | 9.94 | 8.77 | qfq | 42,084,677 | 416,884,194 | 4.41% |
| 2023-07-28 | 9.24 | 9.57 | 9.10 | 9.52 | 8.40 | qfq | 23,147,248 | 217,037,518 | 2.48% |
| 2023-07-27 | 9.50 | 9.58 | 9.28 | 9.29 | 8.20 | qfq | 17,227,402 | 162,214,256 | -2.52% |
| 2023-07-26 | 9.59 | 9.66 | 9.44 | 9.53 | 8.41 | qfq | 18,463,942 | 175,946,186 | -1.04% |
| 2023-07-25 | 9.52 | 9.66 | 9.38 | 9.63 | 8.50 | qfq | 36,096,867 | 344,604,618 | 3.77% |
| 2023-07-24 | 9.25 | 9.37 | 9.16 | 9.28 | 8.19 | qfq | 16,524,902 | 153,049,457 | 1.20% |
| 2023-07-21 | 9.13 | 9.27 | 9.10 | 9.17 | 8.09 | qfq | 15,780,374 | 145,194,883 | 0.44% |
| 2023-07-20 | 9.32 | 9.39 | 9.12 | 9.13 | 8.06 | qfq | 18,385,525 | 169,698,876 | -2.04% |
| 2023-07-19 | 9.29 | 9.39 | 9.17 | 9.32 | 8.23 | qfq | 17,793,112 | 165,224,553 | 0.54% |
| 2023-07-18 | 9.57 | 9.57 | 9.13 | 9.27 | 8.18 | qfq | 31,444,672 | 291,540,851 | -3.13% |