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
冀中能源000937.SZ
最近收盘价4.492026-07-17
最近交易日2026-07-17
成交量（股）28,992,773
成交额（元）131,911,736
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-11 | 2026-06-17 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-12 | 2024-10-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.6 | — | — | — | 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 | 4.50 | 4.59 | 4.47 | 4.49 | 4.49 | qfq | 28,992,773 | 131,911,736 | -0.22% |
| 2026-07-16 | 4.49 | 4.54 | 4.43 | 4.50 | 4.50 | qfq | 19,522,120 | 87,652,076 | 0.22% |
| 2026-07-15 | 4.41 | 4.52 | 4.37 | 4.49 | 4.49 | qfq | 17,635,050 | 78,924,004 | 1.58% |
| 2026-07-14 | 4.31 | 4.45 | 4.29 | 4.42 | 4.42 | qfq | 19,342,273 | 84,646,253 | 2.31% |
| 2026-07-13 | 4.25 | 4.34 | 4.22 | 4.32 | 4.32 | qfq | 13,784,633 | 59,184,948 | 1.89% |
| 2026-07-10 | 4.18 | 4.26 | 4.13 | 4.24 | 4.24 | qfq | 15,853,250 | 66,774,818 | 0.71% |
| 2026-07-09 | 4.26 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 12,793,808 | 54,139,645 | -1.64% |
| 2026-07-08 | 4.22 | 4.34 | 4.22 | 4.28 | 4.28 | qfq | 15,906,075 | 68,073,757 | 0.71% |
| 2026-07-07 | 4.43 | 4.44 | 4.22 | 4.25 | 4.25 | qfq | 20,423,105 | 87,429,184 | -4.06% |
| 2026-07-06 | 4.29 | 4.46 | 4.22 | 4.43 | 4.43 | qfq | 28,948,129 | 127,061,457 | 3.75% |
| 2026-07-03 | 4.18 | 4.32 | 4.17 | 4.27 | 4.27 | qfq | 18,346,808 | 78,169,672 | 2.40% |
| 2026-07-02 | 4.09 | 4.19 | 4.07 | 4.17 | 4.17 | qfq | 20,628,099 | 85,265,321 | 2.46% |
| 2026-07-01 | 3.97 | 4.11 | 3.94 | 4.07 | 4.07 | qfq | 19,800,641 | 80,192,826 | 2.26% |
| 2026-06-30 | 4.00 | 4.02 | 3.93 | 3.98 | 3.98 | qfq | 14,349,780 | 56,936,629 | -0.75% |
| 2026-06-29 | 3.89 | 4.04 | 3.81 | 4.01 | 4.01 | qfq | 22,371,516 | 88,192,836 | 3.08% |
| 2026-06-26 | 4.04 | 4.06 | 3.87 | 3.89 | 3.89 | qfq | 27,593,879 | 108,996,393 | -4.19% |
| 2026-06-25 | 4.20 | 4.21 | 4.04 | 4.06 | 4.06 | qfq | 27,801,904 | 113,716,420 | -4.02% |
| 2026-06-24 | 4.41 | 4.44 | 4.21 | 4.23 | 4.23 | qfq | 23,348,805 | 99,967,649 | -4.08% |
| 2026-06-23 | 4.44 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 22,583,927 | 100,326,294 | -1.56% |
| 2026-06-22 | 4.44 | 4.54 | 4.34 | 4.48 | 4.48 | qfq | 23,537,516 | 104,572,848 | 0.22% |
| 2026-06-18 | 4.61 | 4.61 | 4.38 | 4.47 | 4.47 | qfq | 29,938,870 | 132,976,072 | -3.46% |
| 2026-06-17 | 4.73 | 4.73 | 4.60 | 4.63 | 4.63 | qfq | 21,445,426 | 99,150,554 | -11.81% |
| 2026-06-16 | 5.40 | 5.43 | 5.23 | 5.25 | 4.68 | qfq | 37,520,560 | 198,033,513 | -3.49% |
| 2026-06-15 | 5.54 | 5.56 | 5.38 | 5.44 | 4.85 | qfq | 34,059,631 | 186,127,602 | -2.51% |
| 2026-06-12 | 5.38 | 5.58 | 5.32 | 5.58 | 4.98 | qfq | 34,113,703 | 187,320,405 | 3.72% |
| 2026-06-11 | 5.25 | 5.43 | 5.24 | 5.38 | 4.80 | qfq | 31,005,735 | 165,713,199 | 2.48% |
| 2026-06-10 | 5.46 | 5.48 | 5.23 | 5.25 | 4.68 | qfq | 47,329,760 | 250,497,767 | -4.89% |
| 2026-06-09 | 5.63 | 5.68 | 5.42 | 5.52 | 4.92 | qfq | 30,782,400 | 169,829,432 | -3.16% |
| 2026-06-08 | 5.81 | 5.85 | 5.66 | 5.70 | 5.08 | qfq | 33,873,274 | 194,057,316 | -2.56% |
| 2026-06-05 | 5.77 | 5.92 | 5.74 | 5.85 | 5.22 | qfq | 43,954,817 | 257,294,214 | 0.69% |
| 2026-06-04 | 5.67 | 5.87 | 5.66 | 5.81 | 5.18 | qfq | 61,008,908 | 352,514,416 | 2.29% |
| 2026-06-03 | 5.56 | 5.73 | 5.49 | 5.68 | 5.07 | qfq | 47,422,546 | 266,124,835 | 1.61% |
| 2026-06-02 | 5.63 | 5.70 | 5.58 | 5.59 | 4.99 | qfq | 40,087,464 | 225,793,343 | -1.06% |
| 2026-06-01 | 5.46 | 5.66 | 5.39 | 5.65 | 5.04 | qfq | 56,933,740 | 317,361,852 | 3.86% |
| 2026-05-29 | 5.42 | 5.53 | 5.37 | 5.44 | 4.85 | qfq | 27,961,900 | 152,872,309 | 0.74% |
| 2026-05-28 | 5.34 | 5.45 | 5.32 | 5.40 | 4.82 | qfq | 15,173,422 | 81,872,517 | 1.12% |
| 2026-05-27 | 5.41 | 5.44 | 5.31 | 5.34 | 4.76 | qfq | 18,266,710 | 97,894,158 | -2.02% |
| 2026-05-26 | 5.45 | 5.49 | 5.40 | 5.45 | 4.86 | qfq | 14,897,530 | 80,964,439 | -1.27% |
| 2026-05-25 | 5.47 | 5.63 | 5.46 | 5.52 | 4.92 | qfq | 28,870,171 | 159,382,303 | 2.79% |
| 2026-05-22 | 5.38 | 5.41 | 5.33 | 5.37 | 4.79 | qfq | 10,812,880 | 57,957,923 | -0.19% |
| 2026-05-21 | 5.42 | 5.45 | 5.37 | 5.38 | 4.80 | qfq | 11,176,404 | 60,393,394 | -0.92% |
| 2026-05-20 | 5.47 | 5.48 | 5.42 | 5.43 | 4.84 | qfq | 8,795,602 | 47,852,748 | -0.55% |
| 2026-05-19 | 5.44 | 5.48 | 5.43 | 5.46 | 4.87 | qfq | 9,598,598 | 52,388,975 | 0.00% |
| 2026-05-18 | 5.42 | 5.48 | 5.37 | 5.46 | 4.87 | qfq | 15,802,606 | 85,553,325 | 0.55% |
| 2026-05-15 | 5.47 | 5.48 | 5.41 | 5.43 | 4.84 | qfq | 19,847,301 | 107,815,644 | -0.73% |
| 2026-05-14 | 5.52 | 5.53 | 5.45 | 5.47 | 4.88 | qfq | 23,204,927 | 126,955,321 | -1.08% |
| 2026-05-13 | 5.55 | 5.59 | 5.51 | 5.53 | 4.93 | qfq | 25,792,698 | 142,615,086 | 0.36% |
| 2026-05-12 | 5.67 | 5.68 | 5.50 | 5.51 | 4.91 | qfq | 42,747,064 | 237,549,831 | -2.65% |
| 2026-05-11 | 5.72 | 5.78 | 5.64 | 5.66 | 5.05 | qfq | 44,420,671 | 253,211,486 | -2.58% |
| 2026-05-08 | 5.65 | 5.90 | 5.62 | 5.81 | 5.18 | qfq | 63,441,479 | 367,026,983 | 2.83% |
| 2026-05-07 | 5.68 | 5.75 | 5.55 | 5.65 | 5.04 | qfq | 35,924,236 | 202,261,779 | -0.70% |
| 2026-05-06 | 5.62 | 5.70 | 5.57 | 5.69 | 5.07 | qfq | 27,303,254 | 153,986,647 | 1.25% |
| 2026-04-30 | 5.68 | 5.69 | 5.57 | 5.62 | 5.01 | qfq | 27,750,679 | 155,949,712 | -1.23% |
| 2026-04-29 | 5.71 | 5.73 | 5.61 | 5.69 | 5.07 | qfq | 28,879,244 | 163,997,266 | -1.39% |
| 2026-04-28 | 5.65 | 5.79 | 5.65 | 5.77 | 5.15 | qfq | 24,935,624 | 142,906,316 | 1.94% |
| 2026-04-27 | 5.63 | 5.69 | 5.60 | 5.66 | 5.05 | qfq | 15,814,048 | 89,568,410 | 0.18% |
| 2026-04-24 | 5.68 | 5.71 | 5.62 | 5.65 | 5.04 | qfq | 19,783,880 | 111,977,068 | -0.53% |
| 2026-04-23 | 5.56 | 5.70 | 5.54 | 5.68 | 5.07 | qfq | 29,789,307 | 167,999,370 | 1.97% |
| 2026-04-22 | 5.55 | 5.60 | 5.52 | 5.57 | 4.97 | qfq | 16,738,094 | 93,251,701 | 0.54% |
| 2026-04-21 | 5.46 | 5.55 | 5.45 | 5.54 | 4.94 | qfq | 18,301,566 | 100,879,578 | 1.47% |
| 2026-04-20 | 5.51 | 5.53 | 5.45 | 5.46 | 4.87 | qfq | 19,345,704 | 105,881,569 | -1.27% |
| 2026-04-17 | 5.55 | 5.56 | 5.52 | 5.53 | 4.93 | qfq | 10,874,260 | 60,177,396 | -0.36% |
| 2026-04-16 | 5.52 | 5.56 | 5.52 | 5.55 | 4.95 | qfq | 13,675,650 | 75,817,556 | 0.36% |
| 2026-04-15 | 5.55 | 5.56 | 5.50 | 5.53 | 4.93 | qfq | 11,998,064 | 66,302,046 | -0.72% |
| 2026-04-14 | 5.58 | 5.59 | 5.52 | 5.57 | 4.97 | qfq | 14,725,543 | 81,653,905 | 0.00% |
| 2026-04-13 | 5.55 | 5.63 | 5.52 | 5.57 | 4.97 | qfq | 17,500,341 | 97,607,911 | 0.36% |
| 2026-04-10 | 5.52 | 5.58 | 5.49 | 5.55 | 4.95 | qfq | 17,452,503 | 96,736,806 | 1.09% |
| 2026-04-09 | 5.55 | 5.58 | 5.48 | 5.49 | 4.90 | qfq | 17,597,070 | 97,026,493 | -1.26% |
| 2026-04-08 | 5.50 | 5.56 | 5.47 | 5.56 | 4.96 | qfq | 26,599,140 | 147,181,050 | -0.36% |
| 2026-04-07 | 5.50 | 5.58 | 5.41 | 5.58 | 4.98 | qfq | 22,134,542 | 121,883,063 | 1.64% |
| 2026-04-03 | 5.65 | 5.65 | 5.46 | 5.49 | 4.90 | qfq | 24,561,863 | 135,499,433 | -2.83% |
| 2026-04-02 | 5.71 | 5.76 | 5.62 | 5.65 | 5.04 | qfq | 26,957,254 | 153,319,660 | -1.05% |
| 2026-04-01 | 5.75 | 5.78 | 5.68 | 5.71 | 5.09 | qfq | 22,541,950 | 129,245,960 | -0.52% |
| 2026-03-31 | 5.90 | 5.93 | 5.72 | 5.74 | 5.12 | qfq | 34,441,400 | 199,699,923 | -3.04% |
| 2026-03-30 | 5.91 | 6.02 | 5.86 | 5.92 | 5.28 | qfq | 34,921,876 | 207,012,900 | 0.34% |
| 2026-03-27 | 5.88 | 5.95 | 5.84 | 5.90 | 5.26 | qfq | 27,926,785 | 164,725,490 | -0.17% |
| 2026-03-26 | 5.87 | 5.92 | 5.80 | 5.91 | 5.27 | qfq | 34,854,900 | 204,565,248 | 0.51% |
| 2026-03-25 | 5.80 | 5.93 | 5.66 | 5.88 | 5.24 | qfq | 41,341,133 | 239,924,823 | 0.51% |
| 2026-03-24 | 5.70 | 5.88 | 5.66 | 5.85 | 5.22 | qfq | 39,024,994 | 225,652,239 | 1.21% |
| 2026-03-23 | 5.82 | 5.91 | 5.75 | 5.78 | 5.15 | qfq | 55,568,099 | 324,734,592 | 0.52% |
| 2026-03-20 | 5.80 | 5.88 | 5.70 | 5.75 | 5.13 | qfq | 35,593,358 | 205,581,012 | -1.54% |
| 2026-03-19 | 5.81 | 5.87 | 5.77 | 5.84 | 5.21 | qfq | 31,261,200 | 182,222,354 | 1.21% |
| 2026-03-18 | 5.80 | 5.88 | 5.71 | 5.77 | 5.15 | qfq | 30,734,779 | 177,632,118 | -0.69% |
| 2026-03-17 | 5.85 | 5.91 | 5.79 | 5.81 | 5.18 | qfq | 29,598,988 | 172,745,420 | -0.85% |
| 2026-03-16 | 5.97 | 6.03 | 5.84 | 5.86 | 5.23 | qfq | 40,241,557 | 237,616,260 | -1.68% |
| 2026-03-13 | 6.02 | 6.07 | 5.95 | 5.96 | 5.31 | qfq | 46,292,557 | 278,139,956 | -0.83% |
| 2026-03-12 | 5.87 | 6.11 | 5.81 | 6.01 | 5.36 | qfq | 81,907,625 | 489,646,509 | 3.44% |
| 2026-03-11 | 5.72 | 5.83 | 5.62 | 5.81 | 5.18 | qfq | 42,918,838 | 246,295,400 | 1.40% |
| 2026-03-10 | 5.71 | 5.83 | 5.71 | 5.73 | 5.11 | qfq | 45,881,934 | 263,649,594 | -2.39% |
| 2026-03-09 | 6.02 | 6.05 | 5.85 | 5.87 | 5.23 | qfq | 70,507,870 | 419,551,007 | 1.91% |
| 2026-03-06 | 5.76 | 5.79 | 5.68 | 5.76 | 5.14 | qfq | 30,889,559 | 176,975,038 | -0.86% |
| 2026-03-05 | 5.88 | 5.88 | 5.70 | 5.81 | 5.18 | qfq | 39,828,857 | 230,274,841 | -1.53% |
| 2026-03-04 | 5.88 | 5.96 | 5.72 | 5.90 | 5.26 | qfq | 50,908,439 | 297,105,724 | -0.84% |
| 2026-03-03 | 5.85 | 6.05 | 5.81 | 5.95 | 5.31 | qfq | 85,808,581 | 509,092,452 | 2.06% |
| 2026-03-02 | 5.85 | 5.88 | 5.73 | 5.83 | 5.20 | qfq | 44,192,270 | 256,615,842 | 1.22% |
| 2026-02-27 | 5.65 | 5.77 | 5.63 | 5.76 | 5.14 | qfq | 28,056,905 | 160,553,978 | 1.95% |
| 2026-02-26 | 5.70 | 5.76 | 5.62 | 5.65 | 5.04 | qfq | 23,048,173 | 130,552,583 | -0.88% |
| 2026-02-25 | 5.68 | 5.77 | 5.64 | 5.70 | 5.08 | qfq | 32,245,842 | 184,375,797 | 0.71% |
| 2026-02-24 | 5.57 | 5.68 | 5.56 | 5.66 | 5.05 | qfq | 30,306,066 | 171,127,942 | 2.54% |
| 2026-02-13 | 5.58 | 5.61 | 5.51 | 5.52 | 4.92 | qfq | 19,840,878 | 110,120,126 | -1.43% |
| 2026-02-12 | 5.62 | 5.65 | 5.56 | 5.60 | 4.99 | qfq | 19,897,436 | 111,560,931 | 0.00% |
| 2026-02-11 | 5.52 | 5.63 | 5.49 | 5.60 | 4.99 | qfq | 29,541,985 | 164,895,535 | 1.45% |
| 2026-02-10 | 5.51 | 5.55 | 5.44 | 5.52 | 4.92 | qfq | 21,392,414 | 117,848,036 | 0.18% |
| 2026-02-09 | 5.52 | 5.54 | 5.49 | 5.51 | 4.91 | qfq | 19,518,987 | 107,530,567 | 0.18% |
| 2026-02-06 | 5.50 | 5.55 | 5.45 | 5.50 | 4.90 | qfq | 23,311,678 | 128,382,188 | -0.72% |
| 2026-02-05 | 5.60 | 5.60 | 5.47 | 5.54 | 4.94 | qfq | 40,073,013 | 221,515,968 | -2.29% |
| 2026-02-04 | 5.38 | 5.68 | 5.36 | 5.67 | 5.06 | qfq | 67,635,227 | 377,138,526 | 5.78% |
| 2026-02-03 | 5.38 | 5.41 | 5.32 | 5.36 | 4.78 | qfq | 18,940,290 | 101,478,271 | 0.19% |
| 2026-02-02 | 5.54 | 5.56 | 5.32 | 5.35 | 4.77 | qfq | 44,175,206 | 239,727,286 | -4.46% |
| 2026-01-30 | 5.65 | 5.78 | 5.57 | 5.60 | 4.99 | qfq | 39,725,810 | 224,470,235 | -0.53% |
| 2026-01-29 | 5.64 | 5.71 | 5.58 | 5.63 | 5.02 | qfq | 34,239,889 | 192,679,494 | -0.18% |
| 2026-01-28 | 5.44 | 5.64 | 5.43 | 5.64 | 5.03 | qfq | 40,014,960 | 222,803,191 | 3.49% |
| 2026-01-27 | 5.56 | 5.56 | 5.41 | 5.45 | 4.86 | qfq | 22,423,417 | 122,408,924 | -1.98% |
| 2026-01-26 | 5.51 | 5.57 | 5.48 | 5.56 | 4.96 | qfq | 26,431,969 | 146,107,781 | 0.91% |
| 2026-01-23 | 5.52 | 5.52 | 5.47 | 5.51 | 4.91 | qfq | 15,720,470 | 86,321,555 | 0.00% |
| 2026-01-22 | 5.44 | 5.51 | 5.42 | 5.51 | 4.91 | qfq | 23,273,174 | 127,468,909 | 1.10% |
| 2026-01-21 | 5.46 | 5.46 | 5.41 | 5.45 | 4.86 | qfq | 13,015,390 | 70,750,264 | -0.37% |
| 2026-01-20 | 5.41 | 5.48 | 5.40 | 5.47 | 4.88 | qfq | 22,727,210 | 123,740,704 | 1.30% |
| 2026-01-19 | 5.31 | 5.41 | 5.31 | 5.40 | 4.82 | qfq | 16,449,320 | 88,600,175 | 1.31% |
| 2026-01-16 | 5.39 | 5.40 | 5.32 | 5.33 | 4.75 | qfq | 16,951,272 | 90,724,626 | -1.11% |
| 2026-01-15 | 5.43 | 5.44 | 5.38 | 5.39 | 4.81 | qfq | 17,394,146 | 93,948,567 | -0.92% |
| 2026-01-14 | 5.45 | 5.49 | 5.41 | 5.44 | 4.85 | qfq | 20,662,290 | 112,885,116 | -0.73% |
| 2026-01-13 | 5.51 | 5.51 | 5.46 | 5.48 | 4.89 | qfq | 19,548,232 | 107,101,698 | -0.36% |
| 2026-01-12 | 5.51 | 5.52 | 5.47 | 5.50 | 4.90 | qfq | 22,415,427 | 122,966,461 | 0.00% |
| 2026-01-09 | 5.47 | 5.51 | 5.43 | 5.50 | 4.90 | qfq | 23,381,673 | 128,349,232 | 0.55% |
| 2026-01-08 | 5.52 | 5.54 | 5.46 | 5.47 | 4.88 | qfq | 28,265,107 | 155,249,967 | -0.55% |
| 2026-01-07 | 5.39 | 5.50 | 5.36 | 5.50 | 4.90 | qfq | 41,637,613 | 226,753,036 | 2.42% |
| 2026-01-06 | 5.32 | 5.37 | 5.31 | 5.37 | 4.79 | qfq | 19,209,479 | 102,820,449 | 0.94% |
| 2026-01-05 | 5.39 | 5.40 | 5.32 | 5.32 | 4.74 | qfq | 24,230,670 | 129,356,958 | -1.12% |
| 2025-12-31 | 5.41 | 5.41 | 5.36 | 5.38 | 4.80 | qfq | 10,766,660 | 57,853,617 | -0.37% |
| 2025-12-30 | 5.41 | 5.43 | 5.37 | 5.40 | 4.82 | qfq | 11,801,528 | 63,744,765 | -0.55% |
| 2025-12-29 | 5.42 | 5.46 | 5.39 | 5.43 | 4.84 | qfq | 15,204,070 | 82,618,721 | 0.37% |
| 2025-12-26 | 5.38 | 5.43 | 5.38 | 5.41 | 4.82 | qfq | 16,465,964 | 89,016,358 | 0.37% |
| 2025-12-25 | 5.37 | 5.39 | 5.34 | 5.39 | 4.81 | qfq | 11,508,729 | 61,812,946 | 0.56% |
| 2025-12-24 | 5.35 | 5.37 | 5.32 | 5.36 | 4.78 | qfq | 11,135,903 | 59,492,826 | 0.19% |
| 2025-12-23 | 5.37 | 5.39 | 5.33 | 5.35 | 4.77 | qfq | 14,628,500 | 78,396,542 | -0.19% |
| 2025-12-22 | 5.37 | 5.39 | 5.35 | 5.36 | 4.78 | qfq | 15,022,900 | 80,663,806 | 0.00% |
| 2025-12-19 | 5.31 | 5.37 | 5.27 | 5.36 | 4.78 | qfq | 16,118,173 | 86,026,120 | 0.75% |
| 2025-12-18 | 5.30 | 5.34 | 5.29 | 5.32 | 4.74 | qfq | 19,988,074 | 106,234,075 | 0.57% |
| 2025-12-17 | 5.29 | 5.31 | 5.22 | 5.29 | 4.72 | qfq | 21,003,891 | 110,503,593 | -0.38% |
| 2025-12-16 | 5.35 | 5.35 | 5.27 | 5.31 | 4.74 | qfq | 23,755,832 | 125,835,344 | -1.12% |
| 2025-12-15 | 5.43 | 5.45 | 5.34 | 5.37 | 4.79 | qfq | 31,849,111 | 170,846,438 | -1.10% |
| 2025-12-12 | 5.45 | 5.46 | 5.36 | 5.43 | 4.84 | qfq | 46,960,485 | 254,046,471 | -0.37% |
| 2025-12-11 | 5.57 | 5.57 | 5.42 | 5.45 | 4.86 | qfq | 30,431,261 | 166,829,306 | -2.15% |
| 2025-12-10 | 5.63 | 5.63 | 5.53 | 5.57 | 4.97 | qfq | 22,603,870 | 126,032,498 | -1.42% |
| 2025-12-09 | 5.79 | 5.79 | 5.61 | 5.65 | 5.04 | qfq | 30,140,894 | 171,373,415 | -2.59% |
| 2025-12-08 | 5.84 | 5.85 | 5.79 | 5.80 | 5.17 | qfq | 16,052,271 | 93,177,324 | -0.85% |
| 2025-12-05 | 5.86 | 5.86 | 5.80 | 5.85 | 5.22 | qfq | 14,382,228 | 83,746,309 | -0.17% |
| 2025-12-04 | 5.92 | 5.92 | 5.83 | 5.86 | 5.23 | qfq | 14,924,430 | 87,451,979 | -0.85% |
| 2025-12-03 | 5.88 | 5.93 | 5.87 | 5.91 | 5.27 | qfq | 18,424,884 | 108,709,548 | 0.51% |
| 2025-12-02 | 5.91 | 5.92 | 5.86 | 5.88 | 5.24 | qfq | 15,080,829 | 88,718,353 | -0.51% |
| 2025-12-01 | 5.92 | 5.95 | 5.87 | 5.91 | 5.27 | qfq | 22,301,322 | 131,314,178 | 0.00% |
| 2025-11-28 | 5.87 | 5.92 | 5.84 | 5.91 | 5.27 | qfq | 14,196,225 | 83,557,905 | 1.03% |
| 2025-11-27 | 5.85 | 5.88 | 5.83 | 5.85 | 5.22 | qfq | 11,179,725 | 65,459,728 | -0.17% |
| 2025-11-26 | 5.87 | 5.89 | 5.85 | 5.86 | 5.23 | qfq | 13,570,344 | 79,622,030 | 0.00% |
| 2025-11-25 | 5.90 | 5.90 | 5.85 | 5.86 | 5.23 | qfq | 14,153,310 | 83,120,061 | -0.17% |
| 2025-11-24 | 5.96 | 5.98 | 5.87 | 5.87 | 5.23 | qfq | 18,902,951 | 111,505,332 | -1.18% |
| 2025-11-21 | 6.02 | 6.07 | 5.92 | 5.94 | 5.30 | qfq | 18,048,050 | 107,837,422 | -1.66% |
| 2025-11-20 | 6.13 | 6.13 | 6.03 | 6.04 | 5.39 | qfq | 13,643,646 | 82,854,706 | -1.15% |
| 2025-11-19 | 6.10 | 6.12 | 6.06 | 6.11 | 5.45 | qfq | 9,960,256 | 60,644,282 | 0.49% |
| 2025-11-18 | 6.22 | 6.26 | 6.06 | 6.08 | 5.42 | qfq | 22,046,700 | 135,065,366 | -2.88% |
| 2025-11-17 | 6.22 | 6.27 | 6.17 | 6.26 | 5.58 | qfq | 17,713,231 | 110,216,497 | 0.32% |
| 2025-11-14 | 6.25 | 6.29 | 6.23 | 6.24 | 5.56 | qfq | 12,777,924 | 79,962,968 | 0.00% |
| 2025-11-13 | 6.24 | 6.25 | 6.16 | 6.24 | 5.56 | qfq | 15,575,284 | 96,667,367 | 0.32% |
| 2025-11-12 | 6.26 | 6.29 | 6.22 | 6.22 | 5.55 | qfq | 17,005,680 | 106,384,813 | -0.16% |
| 2025-11-11 | 6.31 | 6.32 | 6.20 | 6.23 | 5.56 | qfq | 18,336,049 | 114,304,915 | -1.27% |
| 2025-11-10 | 6.28 | 6.32 | 6.23 | 6.31 | 5.63 | qfq | 20,125,160 | 126,669,077 | 0.80% |
| 2025-11-07 | 6.22 | 6.30 | 6.22 | 6.26 | 5.58 | qfq | 15,182,383 | 94,991,661 | 0.32% |
| 2025-11-06 | 6.23 | 6.28 | 6.18 | 6.24 | 5.56 | qfq | 15,683,230 | 97,951,592 | 0.16% |
| 2025-11-05 | 6.14 | 6.25 | 6.10 | 6.23 | 5.56 | qfq | 21,909,858 | 135,931,961 | 1.30% |
| 2025-11-04 | 6.16 | 6.20 | 6.10 | 6.15 | 5.48 | qfq | 18,954,129 | 116,740,608 | -0.16% |
| 2025-11-03 | 6.13 | 6.20 | 6.11 | 6.16 | 5.49 | qfq | 21,556,269 | 132,962,852 | 0.49% |
| 2025-10-31 | 6.11 | 6.15 | 6.05 | 6.13 | 5.47 | qfq | 19,812,135 | 120,829,051 | 0.33% |
| 2025-10-30 | 6.13 | 6.17 | 6.10 | 6.11 | 5.45 | qfq | 18,948,043 | 116,083,170 | -0.65% |
| 2025-10-29 | 6.15 | 6.18 | 6.08 | 6.15 | 5.48 | qfq | 18,039,980 | 110,598,949 | 0.49% |
| 2025-10-28 | 6.21 | 6.24 | 6.10 | 6.12 | 5.46 | qfq | 19,939,701 | 122,305,721 | -1.61% |
| 2025-10-27 | 6.22 | 6.29 | 6.13 | 6.22 | 5.55 | qfq | 21,929,010 | 136,393,792 | -0.32% |
| 2025-10-24 | 6.31 | 6.35 | 6.21 | 6.24 | 5.56 | qfq | 26,155,751 | 163,625,556 | -2.04% |
| 2025-10-23 | 6.23 | 6.38 | 6.21 | 6.37 | 5.68 | qfq | 36,488,052 | 230,581,091 | 2.58% |
| 2025-10-22 | 6.23 | 6.27 | 6.20 | 6.21 | 5.54 | qfq | 17,277,687 | 107,523,165 | -0.48% |
| 2025-10-21 | 6.20 | 6.26 | 6.13 | 6.24 | 5.56 | qfq | 31,363,716 | 195,144,770 | 0.16% |
| 2025-10-20 | 6.12 | 6.25 | 6.09 | 6.23 | 5.56 | qfq | 37,459,802 | 231,562,455 | 2.13% |
| 2025-10-17 | 6.15 | 6.20 | 6.08 | 6.10 | 5.44 | qfq | 21,373,113 | 131,251,717 | -1.13% |
| 2025-10-16 | 6.09 | 6.18 | 6.08 | 6.17 | 5.50 | qfq | 30,072,481 | 185,033,224 | 1.31% |
| 2025-10-15 | 6.10 | 6.12 | 6.05 | 6.09 | 5.43 | qfq | 18,379,311 | 111,734,122 | 0.00% |
| 2025-10-14 | 6.01 | 6.12 | 5.98 | 6.09 | 5.43 | qfq | 30,026,847 | 182,196,903 | 1.33% |
| 2025-10-13 | 5.93 | 6.02 | 5.90 | 6.01 | 5.36 | qfq | 19,665,820 | 117,340,473 | -0.33% |
| 2025-10-10 | 5.99 | 6.04 | 5.96 | 6.03 | 5.38 | qfq | 19,152,286 | 115,184,252 | 0.67% |
| 2025-10-09 | 5.88 | 6.00 | 5.87 | 5.99 | 5.34 | qfq | 21,202,825 | 125,867,011 | 1.70% |
| 2025-09-30 | 5.89 | 5.90 | 5.87 | 5.89 | 5.25 | qfq | 8,327,071 | 49,036,604 | -0.17% |
| 2025-09-29 | 5.89 | 5.91 | 5.82 | 5.90 | 5.26 | qfq | 15,477,374 | 90,586,176 | 0.00% |
| 2025-09-26 | 5.93 | 5.94 | 5.90 | 5.90 | 5.26 | qfq | 8,689,212 | 51,448,357 | -0.34% |
| 2025-09-25 | 5.95 | 5.95 | 5.89 | 5.92 | 5.28 | qfq | 14,106,020 | 83,425,789 | -0.50% |
| 2025-09-24 | 5.95 | 5.98 | 5.91 | 5.95 | 5.31 | qfq | 11,978,609 | 71,212,498 | -0.34% |
| 2025-09-23 | 5.91 | 5.97 | 5.87 | 5.97 | 5.32 | qfq | 18,937,005 | 112,151,041 | 1.02% |
| 2025-09-22 | 5.96 | 5.99 | 5.88 | 5.91 | 5.27 | qfq | 15,468,500 | 91,545,310 | -0.84% |
| 2025-09-19 | 5.91 | 5.97 | 5.88 | 5.96 | 5.31 | qfq | 14,087,250 | 83,612,808 | 1.19% |
| 2025-09-18 | 6.04 | 6.05 | 5.86 | 5.89 | 5.25 | qfq | 22,924,793 | 135,807,051 | -2.32% |
| 2025-09-17 | 5.99 | 6.05 | 5.95 | 6.03 | 5.38 | qfq | 17,341,442 | 104,262,825 | 0.67% |
| 2025-09-16 | 6.02 | 6.03 | 5.96 | 5.99 | 5.34 | qfq | 14,836,683 | 88,932,019 | 0.34% |
| 2025-09-15 | 5.98 | 5.98 | 5.91 | 5.97 | 5.32 | qfq | 13,570,336 | 80,760,819 | -0.17% |
| 2025-09-12 | 5.94 | 5.98 | 5.92 | 5.98 | 5.33 | qfq | 14,626,317 | 87,162,435 | 0.67% |
| 2025-09-11 | 5.92 | 5.95 | 5.89 | 5.94 | 5.30 | qfq | 12,141,186 | 71,843,861 | 0.17% |
| 2025-09-10 | 5.92 | 5.95 | 5.89 | 5.93 | 5.29 | qfq | 8,299,221 | 49,146,267 | 0.17% |
| 2025-09-09 | 5.94 | 5.95 | 5.90 | 5.92 | 5.28 | qfq | 9,751,176 | 57,771,116 | -0.34% |
| 2025-09-08 | 5.88 | 5.95 | 5.87 | 5.94 | 5.30 | qfq | 11,512,528 | 68,133,157 | 1.02% |
| 2025-09-05 | 5.85 | 5.89 | 5.81 | 5.88 | 5.24 | qfq | 11,487,580 | 67,110,584 | 0.86% |
| 2025-09-04 | 5.83 | 5.86 | 5.80 | 5.83 | 5.20 | qfq | 14,788,037 | 86,080,438 | -0.17% |
| 2025-09-03 | 5.94 | 5.95 | 5.83 | 5.84 | 5.21 | qfq | 14,232,794 | 83,672,225 | -1.35% |
| 2025-09-02 | 5.95 | 5.96 | 5.90 | 5.92 | 5.28 | qfq | 15,710,634 | 93,066,035 | -0.50% |
| 2025-09-01 | 6.00 | 6.00 | 5.92 | 5.95 | 5.31 | qfq | 18,308,869 | 108,790,957 | -0.83% |
| 2025-08-29 | 5.96 | 6.04 | 5.95 | 6.00 | 5.35 | qfq | 14,420,535 | 86,537,022 | 0.67% |
| 2025-08-28 | 6.00 | 6.02 | 5.90 | 5.96 | 5.31 | qfq | 23,755,602 | 141,561,506 | -0.83% |
| 2025-08-27 | 6.11 | 6.11 | 6.01 | 6.01 | 5.36 | qfq | 21,737,135 | 131,645,274 | -1.64% |
| 2025-08-26 | 6.13 | 6.14 | 6.10 | 6.11 | 5.45 | qfq | 15,955,601 | 97,668,620 | -0.33% |
| 2025-08-25 | 6.09 | 6.15 | 6.09 | 6.13 | 5.47 | qfq | 21,670,787 | 132,661,763 | 0.49% |
| 2025-08-22 | 6.11 | 6.12 | 6.04 | 6.10 | 5.44 | qfq | 20,292,380 | 123,151,477 | -0.16% |
| 2025-08-21 | 6.07 | 6.12 | 6.06 | 6.11 | 5.45 | qfq | 14,448,270 | 88,067,716 | 0.66% |
| 2025-08-20 | 6.05 | 6.08 | 6.02 | 6.07 | 5.41 | qfq | 13,447,980 | 81,491,420 | 0.33% |
| 2025-08-19 | 6.10 | 6.10 | 6.05 | 6.05 | 5.40 | qfq | 17,467,423 | 106,025,468 | -0.66% |
| 2025-08-18 | 6.17 | 6.18 | 6.05 | 6.09 | 5.43 | qfq | 34,877,661 | 212,259,250 | -2.09% |
| 2025-08-15 | 6.17 | 6.23 | 6.16 | 6.22 | 5.55 | qfq | 12,697,350 | 78,756,271 | 1.14% |
| 2025-08-14 | 6.23 | 6.25 | 6.14 | 6.15 | 5.48 | qfq | 15,573,121 | 96,519,844 | -1.44% |
| 2025-08-13 | 6.24 | 6.25 | 6.19 | 6.24 | 5.56 | qfq | 15,667,780 | 97,538,925 | 0.00% |
| 2025-08-12 | 6.22 | 6.27 | 6.20 | 6.24 | 5.56 | qfq | 14,211,005 | 88,644,121 | 0.65% |
| 2025-08-11 | 6.28 | 6.29 | 6.18 | 6.20 | 5.53 | qfq | 18,434,143 | 114,537,384 | -1.12% |
| 2025-08-08 | 6.26 | 6.29 | 6.24 | 6.27 | 5.59 | qfq | 17,977,080 | 112,753,085 | 0.32% |
| 2025-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | 5.57 | qfq | 19,138,424 | 119,400,620 | 0.16% |
| 2025-08-06 | 6.14 | 6.25 | 6.12 | 6.24 | 5.56 | qfq | 22,977,433 | 142,294,162 | 1.79% |
| 2025-08-05 | 6.09 | 6.14 | 6.08 | 6.13 | 5.47 | qfq | 11,639,830 | 71,074,117 | 0.49% |
| 2025-08-04 | 5.98 | 6.10 | 5.96 | 6.10 | 5.44 | qfq | 13,925,828 | 84,113,081 | 1.67% |
| 2025-08-01 | 5.97 | 6.02 | 5.96 | 6.00 | 5.35 | qfq | 14,825,650 | 88,931,513 | 0.50% |
| 2025-07-31 | 6.10 | 6.10 | 5.95 | 5.97 | 5.32 | qfq | 24,612,942 | 147,538,222 | -2.29% |
| 2025-07-30 | 6.16 | 6.20 | 6.09 | 6.11 | 5.45 | qfq | 17,940,826 | 110,375,599 | -0.49% |
| 2025-07-29 | 6.12 | 6.15 | 6.07 | 6.14 | 5.48 | qfq | 17,107,574 | 104,618,151 | 0.33% |
| 2025-07-28 | 6.15 | 6.19 | 6.09 | 6.12 | 5.46 | qfq | 20,282,535 | 124,423,084 | -1.61% |
| 2025-07-25 | 6.26 | 6.32 | 6.21 | 6.22 | 5.55 | qfq | 21,290,045 | 132,946,191 | -0.80% |
| 2025-07-24 | 6.17 | 6.28 | 6.13 | 6.27 | 5.59 | qfq | 33,256,337 | 206,650,699 | 1.13% |
| 2025-07-23 | 6.35 | 6.37 | 6.18 | 6.20 | 5.53 | qfq | 43,148,582 | 269,060,592 | -0.64% |
| 2025-07-22 | 6.06 | 6.30 | 6.00 | 6.24 | 5.56 | qfq | 61,708,967 | 381,069,521 | 3.31% |
| 2025-07-21 | 6.01 | 6.06 | 6.01 | 6.04 | 5.39 | qfq | 18,059,136 | 109,057,252 | 0.83% |
| 2025-07-18 | 5.93 | 5.99 | 5.91 | 5.99 | 5.34 | qfq | 16,628,364 | 99,275,470 | 1.53% |
| 2025-07-17 | 5.88 | 5.93 | 5.88 | 5.90 | 5.26 | qfq | 10,593,130 | 62,569,799 | 0.34% |
| 2025-07-16 | 5.86 | 5.90 | 5.84 | 5.88 | 5.24 | qfq | 14,942,170 | 87,789,356 | 0.17% |
| 2025-07-15 | 6.04 | 6.04 | 5.84 | 5.87 | 5.23 | qfq | 34,933,060 | 206,143,498 | -3.29% |
| 2025-07-14 | 6.06 | 6.11 | 6.04 | 6.07 | 5.41 | qfq | 20,325,553 | 123,452,766 | 0.17% |
| 2025-07-11 | 6.09 | 6.12 | 6.02 | 6.06 | 5.40 | qfq | 26,542,480 | 160,551,258 | -0.33% |
| 2025-07-10 | 5.95 | 6.09 | 5.94 | 6.08 | 5.42 | qfq | 25,805,898 | 155,454,851 | 2.36% |
| 2025-07-09 | 5.87 | 5.95 | 5.86 | 5.94 | 5.30 | qfq | 18,651,959 | 110,337,961 | 1.19% |
| 2025-07-08 | 5.83 | 5.88 | 5.81 | 5.87 | 5.23 | qfq | 20,533,943 | 120,035,708 | 0.86% |
| 2025-07-07 | 5.80 | 5.83 | 5.76 | 5.82 | 5.19 | qfq | 16,033,933 | 93,007,180 | 0.52% |
| 2025-07-04 | 5.78 | 5.82 | 5.77 | 5.79 | 5.16 | qfq | 16,212,606 | 93,930,714 | 0.17% |
| 2025-07-03 | 5.79 | 5.82 | 5.75 | 5.78 | 5.15 | qfq | 13,784,090 | 79,631,006 | -0.34% |
| 2025-07-02 | 5.74 | 5.80 | 5.72 | 5.80 | 5.17 | qfq | 21,215,838 | 122,067,073 | 1.22% |
| 2025-07-01 | 5.76 | 5.76 | 5.72 | 5.73 | 5.11 | qfq | 16,066,620 | 92,144,740 | -0.35% |
| 2025-06-30 | 5.81 | 5.83 | 5.74 | 5.75 | 5.13 | qfq | 19,865,500 | 114,586,017 | -0.86% |
| 2025-06-27 | 5.72 | 5.82 | 5.72 | 5.80 | 5.17 | qfq | 19,623,218 | 113,662,843 | 1.40% |
| 2025-06-26 | 5.74 | 5.76 | 5.71 | 5.72 | 5.10 | qfq | 17,920,900 | 102,923,898 | -0.35% |
| 2025-06-25 | 5.71 | 5.75 | 5.69 | 5.74 | 5.12 | qfq | 14,087,660 | 80,474,454 | 0.53% |
| 2025-06-24 | 5.72 | 5.73 | 5.68 | 5.71 | 5.09 | qfq | 18,281,981 | 104,260,202 | -0.35% |
| 2025-06-23 | 5.74 | 5.76 | 5.68 | 5.73 | 5.11 | qfq | 13,714,131 | 78,411,224 | 0.17% |
| 2025-06-20 | 5.67 | 5.75 | 5.67 | 5.72 | 5.10 | qfq | 16,970,212 | 97,067,966 | 1.06% |
| 2025-06-19 | 5.73 | 5.74 | 5.63 | 5.66 | 5.05 | qfq | 18,595,722 | 105,404,863 | -1.57% |
| 2025-06-18 | 5.80 | 5.84 | 5.73 | 5.75 | 5.13 | qfq | 16,930,300 | 97,477,762 | -1.03% |
| 2025-06-17 | 5.82 | 5.83 | 5.75 | 5.81 | 5.18 | qfq | 21,395,324 | 123,981,779 | -0.34% |
| 2025-06-16 | 5.99 | 6.01 | 5.82 | 5.83 | 5.20 | qfq | 35,244,009 | 207,608,389 | -2.83% |
| 2025-06-13 | 6.30 | 6.32 | 5.95 | 6.00 | 5.35 | qfq | 72,360,695 | 436,066,021 | -14.04% |
| 2025-06-12 | 7.00 | 7.02 | 6.90 | 6.98 | 5.69 | qfq | 46,836,332 | 326,114,367 | -0.29% |
| 2025-06-11 | 6.96 | 7.01 | 6.92 | 7.00 | 5.71 | qfq | 36,993,774 | 258,270,237 | 0.57% |
| 2025-06-10 | 6.85 | 6.98 | 6.85 | 6.96 | 5.67 | qfq | 35,419,855 | 245,642,339 | 1.90% |
| 2025-06-09 | 6.69 | 6.86 | 6.69 | 6.83 | 5.57 | qfq | 32,495,780 | 220,518,752 | 2.25% |
| 2025-06-06 | 6.61 | 6.74 | 6.61 | 6.68 | 5.44 | qfq | 33,928,383 | 226,792,968 | 1.67% |
| 2025-06-05 | 6.59 | 6.65 | 6.55 | 6.57 | 5.36 | qfq | 15,854,170 | 104,325,766 | -0.15% |
| 2025-06-04 | 6.62 | 6.64 | 6.56 | 6.58 | 5.36 | qfq | 16,169,737 | 106,425,757 | -0.60% |
| 2025-06-03 | 6.73 | 6.74 | 6.51 | 6.62 | 5.40 | qfq | 29,153,635 | 192,477,499 | -1.19% |
| 2025-05-30 | 6.74 | 6.75 | 6.70 | 6.70 | 5.46 | qfq | 15,869,990 | 106,678,014 | -0.30% |
| 2025-05-29 | 6.72 | 6.75 | 6.68 | 6.72 | 5.48 | qfq | 16,375,776 | 110,023,877 | 0.00% |
| 2025-05-28 | 6.74 | 6.76 | 6.70 | 6.72 | 5.48 | qfq | 12,435,530 | 83,648,486 | -0.30% |
| 2025-05-27 | 6.68 | 6.75 | 6.64 | 6.74 | 5.49 | qfq | 14,759,116 | 98,750,481 | 1.05% |
| 2025-05-26 | 6.74 | 6.76 | 6.65 | 6.67 | 5.44 | qfq | 17,665,820 | 118,209,780 | -1.04% |
| 2025-05-23 | 6.78 | 6.81 | 6.73 | 6.74 | 5.49 | qfq | 12,372,700 | 83,721,113 | -0.44% |
| 2025-05-22 | 6.82 | 6.84 | 6.77 | 6.77 | 5.52 | qfq | 12,563,170 | 85,392,084 | -0.73% |
| 2025-05-21 | 6.78 | 6.85 | 6.77 | 6.82 | 5.56 | qfq | 15,682,018 | 107,022,719 | 1.04% |
| 2025-05-20 | 6.78 | 6.80 | 6.74 | 6.75 | 5.50 | qfq | 13,453,460 | 91,158,396 | 0.00% |
| 2025-05-19 | 6.67 | 6.76 | 6.67 | 6.75 | 5.50 | qfq | 15,762,426 | 106,023,740 | 1.20% |
| 2025-05-16 | 6.79 | 6.85 | 6.66 | 6.67 | 5.44 | qfq | 23,630,267 | 158,566,653 | -1.77% |
| 2025-05-15 | 6.77 | 6.87 | 6.76 | 6.79 | 5.53 | qfq | 17,244,591 | 117,579,384 | 0.44% |
| 2025-05-14 | 6.69 | 6.78 | 6.66 | 6.76 | 5.51 | qfq | 22,369,459 | 150,310,111 | 1.05% |
| 2025-05-13 | 6.70 | 6.72 | 6.66 | 6.69 | 5.45 | qfq | 14,790,950 | 98,987,334 | 0.00% |
| 2025-05-12 | 6.62 | 6.70 | 6.56 | 6.69 | 5.45 | qfq | 20,793,587 | 138,446,663 | 1.21% |
| 2025-05-09 | 6.59 | 6.75 | 6.59 | 6.61 | 5.39 | qfq | 32,109,581 | 214,121,523 | 0.30% |
| 2025-05-08 | 6.48 | 6.61 | 6.46 | 6.59 | 5.37 | qfq | 33,730,401 | 221,833,681 | 1.85% |
| 2025-05-07 | 6.33 | 6.48 | 6.33 | 6.47 | 5.27 | qfq | 30,127,452 | 193,289,804 | 2.54% |
| 2025-05-06 | 6.27 | 6.37 | 6.21 | 6.31 | 5.14 | qfq | 26,189,731 | 164,703,485 | 1.12% |
| 2025-04-30 | 6.17 | 6.28 | 6.16 | 6.24 | 5.09 | qfq | 21,791,293 | 135,667,868 | 0.97% |
| 2025-04-29 | 6.17 | 6.19 | 6.11 | 6.18 | 5.04 | qfq | 12,480,066 | 76,966,339 | 0.16% |
| 2025-04-28 | 6.20 | 6.21 | 6.14 | 6.17 | 5.03 | qfq | 19,576,568 | 120,900,401 | -0.32% |
| 2025-04-25 | 6.16 | 6.21 | 6.11 | 6.19 | 5.05 | qfq | 28,364,889 | 174,829,063 | 0.32% |
| 2025-04-24 | 6.00 | 6.28 | 5.97 | 6.17 | 5.03 | qfq | 61,301,781 | 375,950,901 | 6.56% |
| 2025-04-23 | 5.86 | 5.87 | 5.78 | 5.79 | 4.72 | qfq | 12,263,133 | 71,188,898 | -1.03% |
| 2025-04-22 | 5.85 | 5.89 | 5.83 | 5.85 | 4.77 | qfq | 6,218,923 | 36,396,470 | 0.17% |
| 2025-04-21 | 5.90 | 5.91 | 5.83 | 5.84 | 4.76 | qfq | 9,897,390 | 58,030,704 | -1.02% |
| 2025-04-18 | 5.93 | 5.94 | 5.88 | 5.90 | 4.81 | qfq | 6,113,600 | 36,063,481 | -0.34% |
| 2025-04-17 | 6.00 | 6.00 | 5.92 | 5.92 | 4.83 | qfq | 7,919,742 | 47,110,773 | -1.33% |
| 2025-04-16 | 5.96 | 6.00 | 5.93 | 6.00 | 4.89 | qfq | 13,976,601 | 83,422,103 | 0.67% |
| 2025-04-15 | 5.88 | 5.97 | 5.83 | 5.96 | 4.86 | qfq | 14,092,126 | 83,400,446 | 1.88% |
| 2025-04-14 | 5.73 | 5.87 | 5.71 | 5.85 | 4.77 | qfq | 16,074,674 | 93,198,751 | 2.63% |
| 2025-04-11 | 5.72 | 5.74 | 5.68 | 5.70 | 4.65 | qfq | 8,565,500 | 48,873,306 | -0.52% |
| 2025-04-10 | 5.76 | 5.79 | 5.71 | 5.73 | 4.67 | qfq | 12,937,952 | 74,396,091 | 0.35% |
| 2025-04-09 | 5.75 | 5.76 | 5.62 | 5.71 | 4.65 | qfq | 19,969,308 | 113,840,785 | -1.38% |
| 2025-04-08 | 5.58 | 5.80 | 5.58 | 5.79 | 4.72 | qfq | 22,580,426 | 129,849,555 | 3.95% |
| 2025-04-07 | 5.90 | 5.90 | 5.43 | 5.57 | 4.54 | qfq | 32,461,272 | 184,303,703 | -6.86% |
| 2025-04-03 | 5.93 | 5.99 | 5.93 | 5.98 | 4.87 | qfq | 9,049,620 | 53,931,343 | 0.34% |
| 2025-04-02 | 6.00 | 6.01 | 5.94 | 5.96 | 4.86 | qfq | 8,240,380 | 49,225,748 | -0.67% |
| 2025-04-01 | 5.88 | 6.01 | 5.88 | 6.00 | 4.89 | qfq | 16,076,343 | 95,925,804 | 2.21% |
| 2025-03-31 | 5.88 | 5.94 | 5.87 | 5.87 | 4.78 | qfq | 12,016,291 | 70,925,300 | -0.68% |
| 2025-03-28 | 5.94 | 5.97 | 5.88 | 5.91 | 4.82 | qfq | 12,728,162 | 75,339,341 | -1.01% |
| 2025-03-27 | 6.02 | 6.07 | 5.95 | 5.97 | 4.87 | qfq | 11,156,611 | 66,773,810 | -1.16% |
| 2025-03-26 | 6.05 | 6.07 | 6.00 | 6.04 | 4.92 | qfq | 13,826,404 | 83,447,222 | 0.00% |
| 2025-03-25 | 5.94 | 6.04 | 5.92 | 6.04 | 4.92 | qfq | 22,535,803 | 134,872,684 | 1.85% |
| 2025-03-24 | 5.93 | 5.96 | 5.87 | 5.93 | 4.83 | qfq | 12,544,928 | 74,298,567 | 0.00% |
| 2025-03-21 | 5.92 | 5.96 | 5.89 | 5.93 | 4.83 | qfq | 14,876,997 | 88,242,317 | 0.00% |
| 2025-03-20 | 5.90 | 5.97 | 5.89 | 5.93 | 4.83 | qfq | 12,592,051 | 74,758,257 | 0.34% |
| 2025-03-19 | 5.88 | 5.95 | 5.85 | 5.91 | 4.82 | qfq | 15,897,021 | 93,825,893 | 0.51% |
| 2025-03-18 | 5.91 | 5.92 | 5.86 | 5.88 | 4.79 | qfq | 9,966,862 | 58,587,343 | -0.51% |
| 2025-03-17 | 5.91 | 5.94 | 5.89 | 5.91 | 4.82 | qfq | 13,503,848 | 79,865,266 | 0.00% |
| 2025-03-14 | 5.92 | 5.93 | 5.87 | 5.91 | 4.82 | qfq | 18,414,320 | 108,520,556 | 0.00% |
| 2025-03-13 | 5.78 | 5.96 | 5.77 | 5.91 | 4.82 | qfq | 29,938,628 | 176,027,814 | 2.25% |
| 2025-03-12 | 5.84 | 5.85 | 5.77 | 5.78 | 4.71 | qfq | 9,769,128 | 56,618,472 | -1.03% |
| 2025-03-11 | 5.79 | 5.84 | 5.76 | 5.84 | 4.76 | qfq | 9,924,413 | 57,651,549 | 0.34% |
| 2025-03-10 | 5.77 | 5.83 | 5.75 | 5.82 | 4.74 | qfq | 11,490,198 | 66,569,337 | 0.69% |
| 2025-03-07 | 5.74 | 5.81 | 5.72 | 5.78 | 4.71 | qfq | 11,668,678 | 67,445,795 | 0.70% |
| 2025-03-06 | 5.69 | 5.75 | 5.66 | 5.74 | 4.68 | qfq | 10,732,371 | 61,451,362 | 0.88% |
| 2025-03-05 | 5.72 | 5.73 | 5.63 | 5.69 | 4.64 | qfq | 12,675,164 | 71,913,404 | -0.52% |
| 2025-03-04 | 5.77 | 5.77 | 5.68 | 5.72 | 4.66 | qfq | 12,914,468 | 73,803,934 | -1.04% |
| 2025-03-03 | 5.83 | 5.86 | 5.77 | 5.78 | 4.71 | qfq | 13,503,574 | 78,411,331 | -0.52% |
| 2025-02-28 | 5.85 | 5.86 | 5.80 | 5.81 | 4.74 | qfq | 10,936,010 | 63,731,276 | -0.68% |
| 2025-02-27 | 5.87 | 5.89 | 5.81 | 5.85 | 4.77 | qfq | 9,412,528 | 54,918,468 | -0.34% |
| 2025-02-26 | 5.82 | 5.89 | 5.80 | 5.87 | 4.78 | qfq | 10,967,693 | 64,215,272 | 0.69% |
| 2025-02-25 | 5.82 | 5.85 | 5.76 | 5.83 | 4.75 | qfq | 11,830,644 | 68,845,767 | 0.00% |
| 2025-02-24 | 5.85 | 5.88 | 5.81 | 5.83 | 4.75 | qfq | 12,985,030 | 75,850,511 | -0.51% |
| 2025-02-21 | 5.91 | 5.91 | 5.85 | 5.86 | 4.78 | qfq | 11,373,013 | 66,754,772 | -0.34% |
| 2025-02-20 | 5.91 | 5.92 | 5.86 | 5.88 | 4.79 | qfq | 10,813,098 | 63,681,996 | -0.34% |
| 2025-02-19 | 5.92 | 5.92 | 5.88 | 5.90 | 4.81 | qfq | 8,595,593 | 50,720,622 | -0.34% |
| 2025-02-18 | 5.95 | 5.99 | 5.90 | 5.92 | 4.83 | qfq | 10,618,803 | 63,190,201 | -0.67% |
| 2025-02-17 | 5.95 | 5.97 | 5.91 | 5.96 | 4.86 | qfq | 9,110,232 | 54,117,284 | 0.00% |
| 2025-02-14 | 5.98 | 5.99 | 5.93 | 5.96 | 4.86 | qfq | 7,892,524 | 46,989,235 | -0.33% |
| 2025-02-13 | 5.99 | 6.04 | 5.97 | 5.98 | 4.87 | qfq | 10,457,362 | 62,773,125 | -0.17% |
| 2025-02-12 | 5.97 | 6.00 | 5.95 | 5.99 | 4.88 | qfq | 8,062,173 | 48,143,422 | 0.00% |
| 2025-02-11 | 6.02 | 6.02 | 5.97 | 5.99 | 4.88 | qfq | 8,906,259 | 53,384,427 | -0.33% |
| 2025-02-10 | 6.02 | 6.05 | 5.99 | 6.01 | 4.90 | qfq | 11,076,999 | 66,590,012 | 0.17% |
| 2025-02-07 | 5.93 | 6.03 | 5.90 | 6.00 | 4.89 | qfq | 13,955,071 | 83,465,992 | 1.01% |
| 2025-02-06 | 5.90 | 5.95 | 5.87 | 5.94 | 4.84 | qfq | 10,286,514 | 60,766,948 | 0.34% |
| 2025-02-05 | 6.07 | 6.07 | 5.88 | 5.92 | 4.83 | qfq | 14,664,932 | 86,755,152 | -1.82% |
| 2025-01-27 | 5.97 | 6.07 | 5.96 | 6.03 | 4.92 | qfq | 12,868,300 | 77,502,227 | 1.01% |
| 2025-01-24 | 5.90 | 5.98 | 5.88 | 5.97 | 4.87 | qfq | 12,194,090 | 72,425,437 | 0.84% |
| 2025-01-23 | 5.87 | 5.97 | 5.86 | 5.92 | 4.83 | qfq | 14,257,553 | 84,522,031 | 1.20% |
| 2025-01-22 | 5.93 | 5.93 | 5.76 | 5.85 | 4.77 | qfq | 21,255,156 | 124,059,608 | -3.31% |
| 2025-01-21 | 6.12 | 6.14 | 6.02 | 6.05 | 4.93 | qfq | 13,006,954 | 78,671,170 | -0.98% |
| 2025-01-20 | 6.19 | 6.19 | 6.09 | 6.11 | 4.98 | qfq | 13,520,000 | 82,708,592 | -0.81% |
| 2025-01-17 | 6.17 | 6.20 | 6.14 | 6.16 | 5.02 | qfq | 10,166,620 | 62,676,906 | -0.48% |
| 2025-01-16 | 6.17 | 6.32 | 6.14 | 6.19 | 5.05 | qfq | 19,778,664 | 122,905,923 | 0.49% |
| 2025-01-15 | 6.15 | 6.19 | 6.08 | 6.16 | 5.02 | qfq | 16,986,802 | 104,386,803 | 0.33% |
| 2025-01-14 | 6.08 | 6.16 | 6.07 | 6.14 | 5.00 | qfq | 18,514,840 | 113,432,881 | 0.99% |
| 2025-01-13 | 6.18 | 6.22 | 6.06 | 6.08 | 4.96 | qfq | 17,318,501 | 105,993,813 | -1.62% |
| 2025-01-10 | 6.25 | 6.30 | 6.17 | 6.18 | 5.04 | qfq | 16,512,268 | 102,701,958 | -1.12% |
| 2025-01-09 | 6.42 | 6.43 | 6.24 | 6.25 | 5.09 | qfq | 26,170,030 | 165,256,941 | -2.95% |
| 2025-01-08 | 6.42 | 6.46 | 6.33 | 6.44 | 5.25 | qfq | 24,555,728 | 157,451,924 | 0.16% |
| 2025-01-07 | 6.42 | 6.53 | 6.33 | 6.43 | 5.24 | qfq | 28,335,203 | 181,662,289 | 0.16% |
| 2025-01-06 | 6.31 | 6.48 | 6.21 | 6.42 | 5.23 | qfq | 41,695,184 | 266,094,627 | 1.74% |
| 2025-01-03 | 6.29 | 6.45 | 6.28 | 6.31 | 5.14 | qfq | 35,677,592 | 227,064,843 | 0.48% |
| 2025-01-02 | 6.31 | 6.46 | 6.26 | 6.28 | 5.12 | qfq | 39,959,410 | 254,220,330 | -0.63% |
| 2024-12-31 | 6.34 | 6.43 | 6.31 | 6.32 | 5.15 | qfq | 27,165,565 | 173,098,095 | -0.47% |
| 2024-12-30 | 6.29 | 6.35 | 6.27 | 6.35 | 5.18 | qfq | 17,229,980 | 108,841,611 | 0.95% |
| 2024-12-27 | 6.26 | 6.29 | 6.22 | 6.29 | 5.13 | qfq | 14,094,457 | 88,194,043 | 0.64% |
| 2024-12-26 | 6.36 | 6.38 | 6.24 | 6.25 | 5.09 | qfq | 22,297,091 | 140,486,282 | -1.73% |
| 2024-12-25 | 6.27 | 6.38 | 6.25 | 6.36 | 5.18 | qfq | 21,062,621 | 133,413,160 | 1.44% |
| 2024-12-24 | 6.26 | 6.28 | 6.20 | 6.27 | 5.11 | qfq | 22,801,442 | 142,200,518 | 0.16% |
| 2024-12-23 | 6.32 | 6.35 | 6.25 | 6.26 | 5.10 | qfq | 24,030,472 | 151,328,827 | -1.26% |
| 2024-12-20 | 6.44 | 6.45 | 6.32 | 6.34 | 5.17 | qfq | 22,133,005 | 140,538,917 | -1.55% |
| 2024-12-19 | 6.46 | 6.52 | 6.33 | 6.44 | 5.25 | qfq | 25,000,740 | 160,391,236 | -1.23% |
| 2024-12-18 | 6.56 | 6.62 | 6.49 | 6.52 | 5.31 | qfq | 20,320,860 | 133,431,491 | -0.31% |
| 2024-12-17 | 6.65 | 6.72 | 6.53 | 6.54 | 5.33 | qfq | 25,538,476 | 168,969,050 | -1.80% |
| 2024-12-16 | 6.48 | 6.74 | 6.48 | 6.66 | 5.43 | qfq | 51,426,293 | 343,022,331 | 2.62% |
| 2024-12-13 | 6.72 | 6.72 | 6.49 | 6.49 | 5.29 | qfq | 69,961,597 | 461,022,549 | -3.13% |
| 2024-12-12 | 6.80 | 6.82 | 6.69 | 6.70 | 5.46 | qfq | 42,709,651 | 288,205,242 | -1.18% |
| 2024-12-11 | 6.56 | 6.79 | 6.53 | 6.78 | 5.53 | qfq | 50,316,817 | 337,569,551 | 3.20% |
| 2024-12-10 | 6.80 | 6.90 | 6.56 | 6.57 | 5.36 | qfq | 42,743,376 | 284,836,700 | -2.09% |
| 2024-12-09 | 6.58 | 6.73 | 6.56 | 6.71 | 5.47 | qfq | 31,678,720 | 211,225,906 | 1.82% |
| 2024-12-06 | 6.61 | 6.66 | 6.55 | 6.59 | 5.37 | qfq | 24,577,636 | 162,206,075 | 0.00% |
| 2024-12-05 | 6.66 | 6.69 | 6.58 | 6.59 | 5.37 | qfq | 26,757,933 | 177,029,156 | -1.35% |
| 2024-12-04 | 6.53 | 6.73 | 6.50 | 6.68 | 5.44 | qfq | 47,072,384 | 313,320,502 | 1.98% |
| 2024-12-03 | 6.50 | 6.58 | 6.38 | 6.55 | 5.34 | qfq | 43,066,270 | 280,318,418 | 0.77% |
| 2024-12-02 | 6.23 | 6.55 | 6.21 | 6.50 | 5.30 | qfq | 77,634,587 | 498,323,227 | 4.33% |
| 2024-11-29 | 6.21 | 6.28 | 6.19 | 6.23 | 5.08 | qfq | 19,752,678 | 123,171,836 | 1.14% |
| 2024-11-28 | 6.20 | 6.21 | 6.15 | 6.16 | 5.02 | qfq | 14,483,608 | 89,471,201 | -0.65% |
| 2024-11-27 | 6.12 | 6.20 | 6.05 | 6.20 | 5.05 | qfq | 20,104,552 | 123,127,354 | 0.98% |
| 2024-11-26 | 6.20 | 6.20 | 6.11 | 6.14 | 5.00 | qfq | 18,877,300 | 116,201,711 | -1.13% |
| 2024-11-25 | 6.16 | 6.30 | 6.16 | 6.21 | 5.06 | qfq | 25,736,395 | 160,070,512 | 0.81% |
| 2024-11-22 | 6.46 | 6.53 | 6.15 | 6.16 | 5.02 | qfq | 40,925,900 | 257,645,573 | -4.64% |
| 2024-11-21 | 6.32 | 6.47 | 6.31 | 6.46 | 5.27 | qfq | 40,937,847 | 262,069,706 | 2.05% |
| 2024-11-20 | 6.26 | 6.33 | 6.25 | 6.33 | 5.16 | qfq | 30,701,896 | 193,349,602 | 0.64% |
| 2024-11-19 | 6.23 | 6.29 | 6.17 | 6.29 | 5.13 | qfq | 29,769,631 | 185,383,110 | 0.96% |
| 2024-11-18 | 6.18 | 6.33 | 6.17 | 6.23 | 5.08 | qfq | 41,960,610 | 262,433,189 | 1.30% |
| 2024-11-15 | 6.16 | 6.21 | 6.13 | 6.15 | 5.01 | qfq | 20,904,884 | 129,083,337 | -0.49% |
| 2024-11-14 | 6.20 | 6.32 | 6.16 | 6.18 | 5.04 | qfq | 45,873,161 | 286,561,321 | -0.32% |
| 2024-11-13 | 6.12 | 6.23 | 6.11 | 6.20 | 5.05 | qfq | 24,242,979 | 149,819,366 | 0.81% |
| 2024-11-12 | 6.16 | 6.26 | 6.13 | 6.15 | 5.01 | qfq | 31,338,413 | 194,257,795 | -0.49% |
| 2024-11-11 | 6.22 | 6.23 | 6.11 | 6.18 | 5.04 | qfq | 28,898,645 | 177,930,920 | -1.28% |
| 2024-11-08 | 6.30 | 6.32 | 6.18 | 6.26 | 5.10 | qfq | 38,813,024 | 241,996,775 | 0.32% |
| 2024-11-07 | 6.03 | 6.24 | 6.03 | 6.24 | 5.09 | qfq | 40,675,921 | 250,804,433 | 2.80% |
| 2024-11-06 | 6.09 | 6.10 | 6.02 | 6.07 | 4.95 | qfq | 26,223,571 | 159,040,631 | 0.00% |
| 2024-11-05 | 5.97 | 6.07 | 5.94 | 6.07 | 4.95 | qfq | 30,049,190 | 180,624,757 | 1.68% |
| 2024-11-04 | 5.91 | 5.97 | 5.85 | 5.97 | 4.87 | qfq | 19,585,421 | 115,865,460 | 1.19% |
| 2024-11-01 | 5.94 | 6.05 | 5.90 | 5.90 | 4.81 | qfq | 35,582,141 | 212,047,220 | -0.51% |
| 2024-10-31 | 5.99 | 6.02 | 5.87 | 5.93 | 4.83 | qfq | 28,208,570 | 167,289,901 | -1.00% |
| 2024-10-30 | 6.02 | 6.10 | 5.95 | 5.99 | 4.88 | qfq | 27,063,090 | 162,663,717 | -0.83% |
| 2024-10-29 | 6.20 | 6.23 | 6.04 | 6.04 | 4.92 | qfq | 51,708,133 | 316,315,000 | -3.97% |
| 2024-10-28 | 6.25 | 6.30 | 6.23 | 6.29 | 5.13 | qfq | 24,922,087 | 156,130,503 | 0.48% |
| 2024-10-25 | 6.23 | 6.26 | 6.21 | 6.26 | 5.10 | qfq | 15,918,734 | 99,355,175 | 0.64% |
| 2024-10-24 | 6.26 | 6.29 | 6.18 | 6.22 | 5.07 | qfq | 20,401,475 | 126,943,404 | -1.11% |
| 2024-10-23 | 6.29 | 6.32 | 6.23 | 6.29 | 5.13 | qfq | 26,318,901 | 165,200,638 | 0.32% |
| 2024-10-22 | 6.17 | 6.30 | 6.14 | 6.27 | 5.11 | qfq | 37,242,433 | 232,371,270 | 2.28% |
| 2024-10-21 | 6.11 | 6.20 | 6.09 | 6.13 | 5.00 | qfq | 28,318,484 | 173,819,910 | 0.33% |
| 2024-10-18 | 6.08 | 6.18 | 6.00 | 6.11 | 4.98 | qfq | 31,263,035 | 189,994,860 | -1.77% |
| 2024-10-17 | 6.30 | 6.42 | 6.21 | 6.22 | 4.91 | qfq | 30,568,343 | 192,208,284 | -0.48% |
| 2024-10-16 | 6.27 | 6.36 | 6.21 | 6.25 | 4.93 | qfq | 30,871,828 | 194,433,552 | -0.16% |
| 2024-10-15 | 6.41 | 6.44 | 6.26 | 6.26 | 4.94 | qfq | 31,770,760 | 201,840,571 | -2.49% |
| 2024-10-14 | 6.36 | 6.45 | 6.30 | 6.42 | 5.06 | qfq | 29,874,269 | 190,680,769 | 2.23% |
| 2024-10-11 | 6.50 | 6.55 | 6.23 | 6.28 | 4.95 | qfq | 41,489,018 | 264,896,027 | -2.94% |
| 2024-10-10 | 6.17 | 6.65 | 6.17 | 6.47 | 5.10 | qfq | 62,549,465 | 403,152,581 | 4.86% |
| 2024-10-09 | 6.59 | 6.59 | 6.16 | 6.17 | 4.87 | qfq | 59,440,513 | 377,001,193 | -8.32% |
| 2024-10-08 | 7.31 | 7.32 | 6.50 | 6.73 | 5.31 | qfq | 102,483,779 | 701,838,501 | 1.05% |
| 2024-09-30 | 6.42 | 6.71 | 6.28 | 6.66 | 5.25 | qfq | 80,466,535 | 524,053,397 | 7.77% |
| 2024-09-27 | 6.09 | 6.29 | 6.07 | 6.18 | 4.88 | qfq | 48,324,932 | 297,036,393 | 2.66% |
| 2024-09-26 | 5.81 | 6.02 | 5.77 | 6.02 | 4.75 | qfq | 34,042,310 | 200,955,162 | 3.44% |
| 2024-09-25 | 5.88 | 5.99 | 5.80 | 5.82 | 4.59 | qfq | 39,420,758 | 232,784,587 | 0.34% |
| 2024-09-24 | 5.70 | 5.80 | 5.68 | 5.80 | 4.58 | qfq | 32,116,240 | 184,581,769 | 2.47% |
| 2024-09-23 | 5.63 | 5.70 | 5.62 | 5.66 | 4.47 | qfq | 18,560,188 | 105,164,619 | 0.53% |
| 2024-09-20 | 5.63 | 5.66 | 5.59 | 5.63 | 4.44 | qfq | 18,870,900 | 105,997,448 | -0.18% |
| 2024-09-19 | 5.70 | 5.72 | 5.61 | 5.64 | 4.45 | qfq | 26,825,410 | 151,533,284 | -1.05% |
| 2024-09-18 | 5.47 | 5.70 | 5.45 | 5.70 | 4.50 | qfq | 38,504,576 | 216,403,306 | 4.01% |
| 2024-09-13 | 5.50 | 5.62 | 5.42 | 5.48 | 4.32 | qfq | 55,935,458 | 311,025,277 | -0.36% |
| 2024-09-12 | 5.30 | 5.55 | 5.24 | 5.50 | 4.34 | qfq | 58,222,125 | 318,071,288 | 4.36% |
| 2024-09-11 | 5.15 | 5.31 | 5.05 | 5.27 | 4.16 | qfq | 39,710,609 | 206,325,335 | 2.13% |
| 2024-09-10 | 5.18 | 5.24 | 5.11 | 5.16 | 4.07 | qfq | 16,743,849 | 86,468,146 | -0.58% |
| 2024-09-09 | 5.33 | 5.34 | 5.15 | 5.19 | 4.09 | qfq | 25,356,782 | 131,833,458 | -2.99% |
| 2024-09-06 | 5.39 | 5.40 | 5.34 | 5.35 | 4.22 | qfq | 16,296,699 | 87,516,994 | -0.74% |
| 2024-09-05 | 5.44 | 5.50 | 5.37 | 5.39 | 4.25 | qfq | 18,877,663 | 102,073,585 | -0.92% |
| 2024-09-04 | 5.51 | 5.52 | 5.43 | 5.44 | 4.29 | qfq | 17,282,400 | 94,318,035 | -1.81% |
| 2024-09-03 | 5.58 | 5.68 | 5.51 | 5.54 | 4.37 | qfq | 30,073,887 | 167,658,331 | -0.72% |
| 2024-09-02 | 5.56 | 5.64 | 5.49 | 5.58 | 4.40 | qfq | 32,741,899 | 183,123,446 | 0.90% |
| 2024-08-30 | 5.54 | 5.62 | 5.51 | 5.53 | 4.36 | qfq | 45,855,615 | 254,755,137 | -0.18% |
| 2024-08-29 | 5.56 | 5.57 | 5.47 | 5.54 | 4.37 | qfq | 19,555,461 | 107,949,059 | -0.54% |
| 2024-08-28 | 5.50 | 5.60 | 5.48 | 5.57 | 4.39 | qfq | 23,713,605 | 131,683,740 | 1.46% |
| 2024-08-27 | 5.40 | 5.52 | 5.38 | 5.49 | 4.33 | qfq | 21,735,093 | 118,717,644 | 1.48% |
| 2024-08-26 | 5.41 | 5.45 | 5.37 | 5.41 | 4.27 | qfq | 12,775,458 | 68,979,000 | 0.19% |
| 2024-08-23 | 5.34 | 5.45 | 5.34 | 5.40 | 4.26 | qfq | 17,977,688 | 97,144,730 | 0.93% |
| 2024-08-22 | 5.38 | 5.40 | 5.33 | 5.35 | 4.22 | qfq | 14,919,343 | 80,005,117 | -0.56% |
| 2024-08-21 | 5.47 | 5.51 | 5.30 | 5.38 | 4.24 | qfq | 28,967,120 | 155,996,938 | -1.47% |
| 2024-08-20 | 5.65 | 5.65 | 5.45 | 5.46 | 4.31 | qfq | 38,787,070 | 214,199,467 | -3.19% |
| 2024-08-19 | 5.59 | 5.69 | 5.58 | 5.64 | 4.45 | qfq | 32,682,696 | 184,450,125 | 1.81% |
| 2024-08-16 | 5.58 | 5.59 | 5.54 | 5.54 | 4.37 | qfq | 15,640,600 | 86,962,228 | -0.36% |
| 2024-08-15 | 5.45 | 5.60 | 5.43 | 5.56 | 4.39 | qfq | 29,180,800 | 161,513,484 | 2.02% |
| 2024-08-14 | 5.51 | 5.53 | 5.45 | 5.45 | 4.30 | qfq | 19,870,700 | 108,898,353 | -1.45% |
| 2024-08-13 | 5.55 | 5.57 | 5.48 | 5.53 | 4.36 | qfq | 23,659,360 | 130,644,567 | -0.36% |
| 2024-08-12 | 5.52 | 5.59 | 5.50 | 5.55 | 4.38 | qfq | 22,832,350 | 126,679,666 | 0.18% |
| 2024-08-09 | 5.55 | 5.60 | 5.54 | 5.54 | 4.37 | qfq | 24,969,423 | 139,039,013 | 0.00% |
| 2024-08-08 | 5.54 | 5.57 | 5.51 | 5.54 | 4.37 | qfq | 17,960,965 | 99,486,016 | -0.18% |
| 2024-08-07 | 5.58 | 5.63 | 5.54 | 5.55 | 4.38 | qfq | 30,231,327 | 168,576,777 | -0.54% |
| 2024-08-06 | 5.51 | 5.60 | 5.51 | 5.58 | 4.40 | qfq | 30,509,650 | 169,589,462 | 1.27% |
| 2024-08-05 | 5.50 | 5.59 | 5.49 | 5.51 | 4.35 | qfq | 27,947,400 | 154,862,245 | -0.36% |
| 2024-08-02 | 5.53 | 5.59 | 5.51 | 5.53 | 4.36 | qfq | 18,016,470 | 99,912,066 | -0.90% |
| 2024-08-01 | 5.67 | 5.78 | 5.57 | 5.58 | 4.40 | qfq | 30,787,397 | 174,012,426 | -1.59% |
| 2024-07-31 | 5.39 | 5.68 | 5.38 | 5.67 | 4.47 | qfq | 38,015,275 | 211,534,720 | 5.19% |
| 2024-07-30 | 5.44 | 5.45 | 5.37 | 5.39 | 4.25 | qfq | 18,475,064 | 99,947,887 | -0.92% |
| 2024-07-29 | 5.48 | 5.50 | 5.38 | 5.44 | 4.29 | qfq | 23,104,100 | 125,396,744 | -0.55% |
| 2024-07-26 | 5.30 | 5.49 | 5.27 | 5.47 | 4.32 | qfq | 33,746,871 | 182,930,418 | 2.43% |
| 2024-07-25 | 5.43 | 5.45 | 5.33 | 5.34 | 4.21 | qfq | 31,555,258 | 169,530,103 | -2.73% |
| 2024-07-24 | 5.57 | 5.61 | 5.46 | 5.49 | 4.33 | qfq | 29,431,754 | 162,499,251 | -2.14% |
| 2024-07-23 | 5.67 | 5.72 | 5.61 | 5.61 | 4.43 | qfq | 24,470,400 | 138,752,903 | -1.92% |
| 2024-07-22 | 5.78 | 5.78 | 5.65 | 5.72 | 4.51 | qfq | 30,157,286 | 172,080,642 | -1.89% |
| 2024-07-19 | 5.90 | 5.91 | 5.80 | 5.83 | 4.60 | qfq | 25,038,266 | 146,085,173 | -1.52% |
| 2024-07-18 | 5.89 | 5.93 | 5.77 | 5.92 | 4.67 | qfq | 29,626,049 | 172,895,143 | 0.17% |
| 2024-07-17 | 6.00 | 6.03 | 5.88 | 5.91 | 4.66 | qfq | 29,893,078 | 176,799,551 | -1.83% |
| 2024-07-16 | 6.05 | 6.09 | 6.00 | 6.02 | 4.75 | qfq | 20,517,372 | 123,643,690 | -0.66% |
| 2024-07-15 | 6.01 | 6.09 | 5.95 | 6.06 | 4.78 | qfq | 25,562,050 | 154,606,591 | 0.33% |
| 2024-07-12 | 6.14 | 6.21 | 5.99 | 6.04 | 4.77 | qfq | 35,709,800 | 217,141,537 | -2.42% |
| 2024-07-11 | 6.17 | 6.24 | 6.13 | 6.19 | 4.88 | qfq | 24,738,212 | 152,785,971 | 0.65% |
| 2024-07-10 | 6.39 | 6.40 | 6.12 | 6.15 | 4.85 | qfq | 54,664,717 | 341,321,096 | -6.96% |
| 2024-07-09 | 6.51 | 6.63 | 6.43 | 6.61 | 5.21 | qfq | 26,666,243 | 173,918,208 | 0.76% |
| 2024-07-08 | 6.69 | 6.69 | 6.55 | 6.56 | 5.18 | qfq | 25,336,130 | 166,955,856 | -2.09% |
| 2024-07-05 | 6.79 | 6.80 | 6.66 | 6.70 | 5.29 | qfq | 23,904,460 | 160,481,941 | -1.33% |
| 2024-07-04 | 6.90 | 6.94 | 6.77 | 6.79 | 5.36 | qfq | 24,662,610 | 168,923,708 | -1.16% |
| 2024-07-03 | 7.02 | 7.06 | 6.86 | 6.87 | 5.42 | qfq | 30,216,140 | 209,462,570 | -1.86% |
| 2024-07-02 | 7.03 | 7.11 | 6.96 | 7.00 | 5.52 | qfq | 35,651,790 | 250,149,795 | 0.29% |
| 2024-07-01 | 6.71 | 6.99 | 6.70 | 6.98 | 5.51 | qfq | 39,498,986 | 271,552,727 | 4.18% |
| 2024-06-28 | 6.63 | 6.74 | 6.60 | 6.70 | 5.29 | qfq | 30,336,511 | 203,036,917 | 0.90% |
| 2024-06-27 | 6.69 | 6.73 | 6.62 | 6.64 | 5.24 | qfq | 26,212,200 | 174,788,780 | -0.75% |
| 2024-06-26 | 6.74 | 6.76 | 6.58 | 6.69 | 5.28 | qfq | 35,530,490 | 236,276,152 | -0.74% |
| 2024-06-25 | 6.75 | 6.82 | 6.71 | 6.74 | 5.32 | qfq | 25,569,240 | 172,798,705 | -0.88% |
| 2024-06-24 | 6.97 | 6.99 | 6.76 | 6.80 | 5.36 | qfq | 33,706,294 | 230,607,593 | -3.00% |
| 2024-06-21 | 7.05 | 7.07 | 6.97 | 7.01 | 5.53 | qfq | 20,910,050 | 146,801,748 | -0.28% |
| 2024-06-20 | 7.05 | 7.11 | 7.03 | 7.03 | 5.55 | qfq | 21,802,551 | 154,006,017 | -0.42% |
| 2024-06-19 | 7.09 | 7.16 | 7.05 | 7.06 | 5.57 | qfq | 22,670,988 | 160,835,902 | -0.42% |
| 2024-06-18 | 7.12 | 7.15 | 7.02 | 7.09 | 5.59 | qfq | 22,880,774 | 161,933,291 | -0.56% |
| 2024-06-17 | 7.25 | 7.29 | 7.11 | 7.13 | 5.62 | qfq | 25,495,459 | 183,290,733 | -1.52% |
| 2024-06-14 | 7.30 | 7.35 | 7.21 | 7.24 | 5.71 | qfq | 30,814,205 | 224,199,125 | -0.96% |
| 2024-06-13 | 7.50 | 7.53 | 7.29 | 7.31 | 5.77 | qfq | 39,245,857 | 289,694,020 | -3.18% |
| 2024-06-12 | 7.40 | 7.59 | 7.32 | 7.55 | 5.96 | qfq | 52,861,721 | 393,878,896 | -5.51% |
| 2024-06-11 | 8.17 | 8.21 | 7.89 | 7.99 | 5.83 | qfq | 59,168,780 | 472,582,280 | -2.20% |
| 2024-06-07 | 8.00 | 8.17 | 7.99 | 8.17 | 5.96 | qfq | 40,171,020 | 325,110,711 | 2.38% |
| 2024-06-06 | 7.95 | 8.07 | 7.95 | 7.98 | 5.82 | qfq | 27,739,042 | 221,959,872 | 0.38% |
| 2024-06-05 | 8.09 | 8.18 | 7.95 | 7.95 | 5.80 | qfq | 26,080,886 | 209,729,957 | -1.00% |
| 2024-06-04 | 7.96 | 8.04 | 7.88 | 8.03 | 5.86 | qfq | 23,705,590 | 189,100,653 | 0.50% |
| 2024-06-03 | 8.10 | 8.12 | 7.93 | 7.99 | 5.83 | qfq | 26,907,831 | 215,700,230 | -1.72% |
| 2024-05-31 | 8.09 | 8.16 | 8.08 | 8.13 | 5.93 | qfq | 17,969,220 | 145,948,543 | 0.74% |
| 2024-05-30 | 8.22 | 8.26 | 8.05 | 8.07 | 5.89 | qfq | 27,586,281 | 224,960,333 | -1.82% |
| 2024-05-29 | 8.16 | 8.28 | 8.13 | 8.22 | 6.00 | qfq | 27,295,744 | 224,545,145 | 0.74% |
| 2024-05-28 | 8.19 | 8.25 | 8.16 | 8.16 | 5.95 | qfq | 23,342,175 | 191,458,926 | -0.37% |
| 2024-05-27 | 8.07 | 8.26 | 8.07 | 8.19 | 5.98 | qfq | 30,550,859 | 249,903,459 | 1.74% |
| 2024-05-24 | 8.11 | 8.18 | 8.04 | 8.05 | 5.87 | qfq | 19,507,210 | 158,044,768 | -0.49% |
| 2024-05-23 | 8.15 | 8.17 | 8.07 | 8.09 | 5.90 | qfq | 27,539,205 | 223,632,915 | -1.10% |
| 2024-05-22 | 8.23 | 8.33 | 8.17 | 8.18 | 5.97 | qfq | 33,221,737 | 274,066,783 | -0.37% |
| 2024-05-21 | 8.19 | 8.25 | 8.16 | 8.21 | 5.99 | qfq | 27,474,710 | 225,304,735 | 0.24% |
| 2024-05-20 | 8.03 | 8.24 | 8.02 | 8.19 | 5.98 | qfq | 41,361,527 | 336,251,325 | 2.38% |
| 2024-05-17 | 7.94 | 8.01 | 7.91 | 8.00 | 5.84 | qfq | 21,711,250 | 172,836,576 | 0.50% |
| 2024-05-16 | 7.89 | 7.98 | 7.89 | 7.96 | 5.81 | qfq | 31,363,374 | 249,067,174 | 0.89% |
| 2024-05-15 | 7.80 | 7.95 | 7.77 | 7.89 | 5.76 | qfq | 32,179,090 | 253,593,092 | 0.64% |
| 2024-05-14 | 7.92 | 7.95 | 7.70 | 7.84 | 5.72 | qfq | 52,582,475 | 410,146,646 | -1.38% |
| 2024-05-13 | 8.00 | 8.01 | 7.86 | 7.95 | 5.80 | qfq | 38,310,590 | 304,171,798 | -1.00% |
| 2024-05-10 | 8.01 | 8.04 | 7.95 | 8.03 | 5.86 | qfq | 33,856,270 | 270,985,529 | 0.25% |
| 2024-05-09 | 7.87 | 8.02 | 7.84 | 8.01 | 5.84 | qfq | 42,755,520 | 340,275,887 | 1.65% |
| 2024-05-08 | 7.80 | 7.95 | 7.78 | 7.88 | 5.75 | qfq | 49,368,980 | 389,880,876 | 0.77% |
| 2024-05-07 | 7.75 | 7.85 | 7.72 | 7.82 | 5.71 | qfq | 41,483,316 | 322,633,328 | 0.51% |
| 2024-05-06 | 7.52 | 7.79 | 7.47 | 7.78 | 5.68 | qfq | 62,990,061 | 480,655,398 | 3.87% |
| 2024-04-30 | 7.46 | 7.56 | 7.44 | 7.49 | 5.47 | qfq | 47,663,010 | 357,921,575 | 0.13% |
| 2024-04-29 | 7.45 | 7.49 | 7.25 | 7.48 | 5.46 | qfq | 76,915,644 | 566,770,936 | -2.35% |
| 2024-04-26 | 7.77 | 7.87 | 7.63 | 7.66 | 5.59 | qfq | 59,968,220 | 461,043,109 | -1.42% |
| 2024-04-25 | 7.72 | 7.86 | 7.72 | 7.77 | 5.67 | qfq | 42,305,197 | 329,192,272 | 1.04% |
| 2024-04-24 | 7.69 | 7.77 | 7.63 | 7.69 | 5.61 | qfq | 39,924,183 | 306,978,485 | -0.39% |
| 2024-04-23 | 7.89 | 7.91 | 7.69 | 7.72 | 5.63 | qfq | 59,623,064 | 463,640,079 | -3.50% |
| 2024-04-22 | 8.40 | 8.47 | 7.98 | 8.00 | 5.84 | qfq | 82,553,850 | 676,097,453 | -5.10% |
| 2024-04-19 | 8.38 | 8.51 | 8.36 | 8.43 | 6.15 | qfq | 59,101,705 | 499,453,959 | 0.36% |
| 2024-04-18 | 8.36 | 8.50 | 8.31 | 8.40 | 6.13 | qfq | 63,107,851 | 531,031,426 | 0.48% |
| 2024-04-17 | 8.27 | 8.36 | 8.22 | 8.36 | 6.10 | qfq | 54,695,356 | 454,249,306 | 0.60% |
| 2024-04-16 | 8.23 | 8.45 | 8.18 | 8.31 | 6.06 | qfq | 101,129,133 | 841,522,482 | 0.97% |
| 2024-04-15 | 8.04 | 8.29 | 7.95 | 8.23 | 6.01 | qfq | 103,787,718 | 845,354,195 | 3.78% |
| 2024-04-12 | 7.91 | 7.96 | 7.86 | 7.93 | 5.79 | qfq | 40,899,675 | 323,793,851 | 0.25% |
| 2024-04-11 | 7.76 | 8.00 | 7.74 | 7.91 | 5.77 | qfq | 67,545,341 | 532,368,799 | 1.54% |
| 2024-04-10 | 7.73 | 7.85 | 7.71 | 7.79 | 5.68 | qfq | 42,615,968 | 332,428,443 | 0.78% |
| 2024-04-09 | 7.79 | 7.84 | 7.66 | 7.73 | 5.64 | qfq | 38,541,662 | 298,211,171 | -0.90% |
| 2024-04-08 | 7.78 | 7.92 | 7.73 | 7.80 | 5.69 | qfq | 50,051,356 | 391,436,553 | -0.13% |
| 2024-04-03 | 7.61 | 7.82 | 7.60 | 7.81 | 5.70 | qfq | 59,505,881 | 458,802,004 | 2.76% |
| 2024-04-02 | 7.56 | 7.66 | 7.53 | 7.60 | 5.55 | qfq | 32,709,957 | 248,900,875 | 0.53% |
| 2024-04-01 | 7.51 | 7.57 | 7.43 | 7.56 | 5.52 | qfq | 36,995,344 | 278,160,805 | -0.92% |
| 2024-03-29 | 7.45 | 7.63 | 7.43 | 7.63 | 5.57 | qfq | 36,761,627 | 277,869,462 | 2.01% |
| 2024-03-28 | 7.52 | 7.55 | 7.39 | 7.48 | 5.46 | qfq | 29,689,484 | 222,088,321 | -0.53% |
| 2024-03-27 | 7.53 | 7.61 | 7.50 | 7.52 | 5.49 | qfq | 28,545,790 | 216,054,435 | -0.27% |
| 2024-03-26 | 7.71 | 7.74 | 7.46 | 7.54 | 5.50 | qfq | 44,026,630 | 332,884,021 | -1.82% |
| 2024-03-25 | 7.71 | 7.79 | 7.65 | 7.68 | 5.60 | qfq | 36,114,248 | 279,394,131 | -0.78% |
| 2024-03-22 | 7.76 | 7.83 | 7.71 | 7.74 | 5.65 | qfq | 31,568,241 | 244,890,057 | -0.39% |
| 2024-03-21 | 7.80 | 7.84 | 7.71 | 7.77 | 5.67 | qfq | 33,303,914 | 258,886,828 | -0.38% |
| 2024-03-20 | 7.78 | 7.81 | 7.71 | 7.80 | 5.69 | qfq | 31,172,933 | 242,003,573 | 0.13% |
| 2024-03-19 | 7.75 | 7.87 | 7.71 | 7.79 | 5.68 | qfq | 46,572,683 | 363,414,099 | 0.52% |
| 2024-03-18 | 7.94 | 7.94 | 7.73 | 7.75 | 5.65 | qfq | 61,484,278 | 479,258,290 | -2.88% |
| 2024-03-15 | 8.03 | 8.03 | 7.85 | 7.98 | 5.82 | qfq | 43,557,395 | 346,257,055 | -0.62% |
| 2024-03-14 | 8.01 | 8.08 | 8.00 | 8.03 | 5.86 | qfq | 33,155,870 | 266,757,344 | 0.00% |
| 2024-03-13 | 7.90 | 8.05 | 7.88 | 8.03 | 5.86 | qfq | 40,105,252 | 319,962,482 | 1.01% |
| 2024-03-12 | 8.20 | 8.20 | 7.94 | 7.95 | 5.80 | qfq | 62,121,848 | 499,626,872 | -3.87% |
| 2024-03-11 | 8.48 | 8.51 | 8.16 | 8.27 | 6.03 | qfq | 68,596,956 | 570,446,159 | -2.82% |
| 2024-03-08 | 8.57 | 8.61 | 8.38 | 8.51 | 6.21 | qfq | 59,106,818 | 500,696,842 | -0.23% |
| 2024-03-07 | 8.33 | 8.60 | 8.33 | 8.53 | 6.22 | qfq | 68,248,622 | 578,574,161 | 2.40% |
| 2024-03-06 | 8.29 | 8.42 | 8.27 | 8.33 | 6.08 | qfq | 54,968,153 | 459,317,370 | 0.48% |
| 2024-03-05 | 8.37 | 8.43 | 8.26 | 8.29 | 6.05 | qfq | 58,330,593 | 485,993,166 | -0.72% |
| 2024-03-04 | 8.18 | 8.36 | 8.18 | 8.35 | 6.09 | qfq | 61,727,939 | 510,123,978 | 1.95% |
| 2024-03-01 | 8.13 | 8.29 | 8.11 | 8.19 | 5.98 | qfq | 50,142,155 | 411,104,703 | 0.74% |
| 2024-02-29 | 8.04 | 8.13 | 8.01 | 8.13 | 5.93 | qfq | 48,118,664 | 388,110,443 | 1.12% |
| 2024-02-28 | 8.21 | 8.26 | 8.03 | 8.04 | 5.87 | qfq | 56,218,650 | 456,517,740 | -1.59% |
| 2024-02-27 | 8.12 | 8.26 | 8.04 | 8.17 | 5.96 | qfq | 42,497,741 | 347,181,023 | 0.62% |
| 2024-02-26 | 8.30 | 8.39 | 8.07 | 8.12 | 5.92 | qfq | 59,240,361 | 487,173,238 | -2.64% |
| 2024-02-23 | 8.48 | 8.64 | 8.28 | 8.34 | 6.09 | qfq | 80,365,282 | 676,645,827 | -0.95% |
| 2024-02-22 | 7.86 | 8.45 | 7.86 | 8.42 | 6.14 | qfq | 93,154,081 | 760,051,235 | 6.58% |
| 2024-02-21 | 7.94 | 8.04 | 7.90 | 7.90 | 5.76 | qfq | 64,663,220 | 514,993,877 | -0.50% |
| 2024-02-20 | 7.77 | 8.04 | 7.72 | 7.94 | 5.79 | qfq | 67,412,289 | 532,290,999 | 2.19% |
| 2024-02-19 | 7.59 | 7.78 | 7.51 | 7.77 | 5.67 | qfq | 73,398,957 | 563,595,561 | 3.05% |
| 2024-02-08 | 7.61 | 7.71 | 7.51 | 7.54 | 5.50 | qfq | 65,121,462 | 496,165,632 | -0.40% |
| 2024-02-07 | 7.36 | 7.58 | 7.35 | 7.57 | 5.52 | qfq | 75,346,799 | 562,802,260 | 2.85% |
| 2024-02-06 | 7.19 | 7.45 | 7.12 | 7.36 | 5.37 | qfq | 78,929,317 | 573,355,061 | 1.80% |
| 2024-02-05 | 7.24 | 7.35 | 7.08 | 7.23 | 5.28 | qfq | 64,649,611 | 467,381,016 | -0.55% |
| 2024-02-02 | 7.31 | 7.37 | 7.09 | 7.27 | 5.30 | qfq | 55,811,837 | 405,483,134 | -0.55% |
| 2024-02-01 | 7.51 | 7.53 | 7.31 | 7.31 | 5.33 | qfq | 41,230,934 | 304,900,332 | -3.05% |
| 2024-01-31 | 7.52 | 7.62 | 7.49 | 7.54 | 5.50 | qfq | 38,781,351 | 293,132,620 | 0.00% |
| 2024-01-30 | 7.65 | 7.68 | 7.53 | 7.54 | 5.50 | qfq | 38,427,660 | 292,783,388 | -1.57% |
| 2024-01-29 | 7.74 | 7.80 | 7.65 | 7.66 | 5.59 | qfq | 38,126,537 | 294,243,743 | -0.39% |
| 2024-01-26 | 7.65 | 7.79 | 7.62 | 7.69 | 5.61 | qfq | 45,581,687 | 350,527,096 | 0.65% |
| 2024-01-25 | 7.33 | 7.64 | 7.33 | 7.64 | 5.57 | qfq | 68,285,445 | 512,732,088 | 4.66% |
| 2024-01-24 | 7.16 | 7.30 | 7.12 | 7.30 | 5.33 | qfq | 48,421,277 | 349,549,770 | 2.10% |
| 2024-01-23 | 7.03 | 7.18 | 6.96 | 7.15 | 5.22 | qfq | 42,902,175 | 303,107,344 | 1.71% |
| 2024-01-22 | 7.23 | 7.23 | 6.95 | 7.03 | 5.13 | qfq | 44,067,512 | 313,419,085 | -3.17% |
| 2024-01-19 | 7.39 | 7.40 | 7.23 | 7.26 | 5.30 | qfq | 25,855,971 | 188,801,115 | -1.89% |
| 2024-01-18 | 7.44 | 7.45 | 7.15 | 7.40 | 5.40 | qfq | 48,713,835 | 354,865,715 | -0.94% |
| 2024-01-17 | 7.58 | 7.64 | 7.45 | 7.47 | 5.45 | qfq | 28,445,835 | 215,083,970 | -1.45% |
| 2024-01-16 | 7.56 | 7.62 | 7.49 | 7.58 | 5.53 | qfq | 29,081,286 | 219,677,119 | 0.26% |
| 2024-01-15 | 7.52 | 7.58 | 7.48 | 7.56 | 5.52 | qfq | 20,218,604 | 152,419,530 | 0.53% |
| 2024-01-12 | 7.50 | 7.58 | 7.46 | 7.52 | 5.49 | qfq | 22,552,334 | 169,850,377 | 0.40% |
| 2024-01-11 | 7.57 | 7.58 | 7.43 | 7.49 | 5.47 | qfq | 45,772,221 | 342,825,644 | -1.58% |
| 2024-01-10 | 7.60 | 7.68 | 7.56 | 7.61 | 5.55 | qfq | 34,990,702 | 266,074,444 | 0.13% |
| 2024-01-09 | 7.47 | 7.66 | 7.37 | 7.60 | 5.55 | qfq | 42,461,624 | 320,527,686 | 1.47% |
| 2024-01-08 | 7.59 | 7.60 | 7.42 | 7.49 | 5.47 | qfq | 41,313,335 | 310,351,361 | -1.45% |
| 2024-01-05 | 7.51 | 7.71 | 7.48 | 7.60 | 5.55 | qfq | 52,915,981 | 402,397,765 | 1.33% |
| 2024-01-04 | 7.47 | 7.54 | 7.43 | 7.50 | 5.47 | qfq | 34,154,521 | 255,404,544 | 0.67% |
| 2024-01-03 | 7.33 | 7.45 | 7.28 | 7.45 | 5.44 | qfq | 36,801,284 | 272,269,193 | 1.64% |
| 2024-01-02 | 7.14 | 7.38 | 7.13 | 7.33 | 5.35 | qfq | 55,492,676 | 405,160,593 | 2.66% |
| 2023-12-29 | 7.07 | 7.17 | 7.06 | 7.14 | 5.21 | qfq | 28,011,701 | 199,377,664 | 0.71% |
| 2023-12-28 | 7.30 | 7.33 | 7.04 | 7.09 | 5.17 | qfq | 66,597,086 | 474,911,012 | -3.01% |
| 2023-12-27 | 7.23 | 7.36 | 7.16 | 7.31 | 5.33 | qfq | 31,881,971 | 231,594,312 | 1.81% |
| 2023-12-26 | 7.25 | 7.49 | 7.17 | 7.18 | 5.24 | qfq | 53,385,369 | 391,834,113 | -0.69% |
| 2023-12-25 | 7.17 | 7.24 | 7.08 | 7.23 | 5.28 | qfq | 25,069,100 | 179,445,662 | 0.56% |
| 2023-12-22 | 7.15 | 7.28 | 7.13 | 7.19 | 5.25 | qfq | 35,407,529 | 255,134,711 | 0.98% |
| 2023-12-21 | 7.11 | 7.14 | 7.03 | 7.12 | 5.20 | qfq | 23,434,950 | 166,066,046 | 0.00% |
| 2023-12-20 | 7.10 | 7.23 | 7.10 | 7.12 | 5.20 | qfq | 26,197,328 | 187,849,392 | 0.28% |
| 2023-12-19 | 7.12 | 7.14 | 7.06 | 7.10 | 5.18 | qfq | 17,323,850 | 122,779,264 | -0.14% |
| 2023-12-18 | 7.11 | 7.17 | 7.01 | 7.11 | 5.19 | qfq | 17,158,163 | 122,226,885 | 0.00% |
| 2023-12-15 | 7.15 | 7.19 | 7.10 | 7.11 | 5.19 | qfq | 22,185,722 | 158,357,493 | -0.42% |
| 2023-12-14 | 7.17 | 7.20 | 7.08 | 7.14 | 5.21 | qfq | 19,933,124 | 142,583,221 | 0.14% |
| 2023-12-13 | 7.14 | 7.21 | 7.12 | 7.13 | 5.20 | qfq | 26,757,539 | 191,694,022 | -0.56% |
| 2023-12-12 | 7.07 | 7.17 | 7.02 | 7.17 | 5.23 | qfq | 22,151,530 | 157,507,050 | 1.27% |
| 2023-12-11 | 6.93 | 7.09 | 6.83 | 7.08 | 5.17 | qfq | 33,914,096 | 237,054,419 | 2.46% |
| 2023-12-08 | 6.96 | 7.00 | 6.88 | 6.91 | 5.04 | qfq | 24,508,150 | 170,010,956 | -0.86% |
| 2023-12-07 | 6.96 | 7.03 | 6.94 | 6.97 | 5.09 | qfq | 21,932,193 | 153,164,141 | 0.29% |
| 2023-12-06 | 6.92 | 6.98 | 6.89 | 6.95 | 5.07 | qfq | 24,254,116 | 168,295,768 | 0.00% |
| 2023-12-05 | 7.04 | 7.11 | 6.93 | 6.95 | 5.07 | qfq | 40,311,637 | 283,023,445 | -1.70% |
| 2023-12-04 | 7.05 | 7.11 | 7.02 | 7.07 | 5.16 | qfq | 32,423,946 | 229,125,630 | 0.28% |
| 2023-12-01 | 7.00 | 7.11 | 6.98 | 7.05 | 5.14 | qfq | 37,663,572 | 265,560,980 | 0.86% |
| 2023-11-30 | 6.96 | 7.01 | 6.92 | 6.99 | 5.10 | qfq | 36,941,922 | 257,483,211 | 0.29% |
| 2023-11-29 | 6.85 | 7.00 | 6.83 | 6.97 | 5.09 | qfq | 55,459,828 | 384,851,410 | 1.90% |
| 2023-11-28 | 6.72 | 6.86 | 6.71 | 6.84 | 4.99 | qfq | 56,975,931 | 387,533,391 | 1.33% |
| 2023-11-27 | 6.68 | 6.75 | 6.68 | 6.75 | 4.93 | qfq | 40,588,526 | 273,013,760 | 1.50% |
| 2023-11-24 | 6.56 | 6.70 | 6.56 | 6.65 | 4.85 | qfq | 36,670,455 | 243,854,119 | 1.06% |
| 2023-11-23 | 6.53 | 6.59 | 6.51 | 6.58 | 4.80 | qfq | 19,309,933 | 126,727,012 | 0.77% |
| 2023-11-22 | 6.53 | 6.57 | 6.52 | 6.53 | 4.76 | qfq | 15,397,260 | 100,830,494 | -0.15% |
| 2023-11-21 | 6.54 | 6.60 | 6.53 | 6.54 | 4.77 | qfq | 23,644,080 | 155,111,129 | 0.00% |
| 2023-11-20 | 6.55 | 6.56 | 6.49 | 6.54 | 4.77 | qfq | 17,092,279 | 111,640,079 | -0.15% |
| 2023-11-17 | 6.59 | 6.60 | 6.53 | 6.55 | 4.78 | qfq | 17,442,798 | 114,274,567 | -0.76% |
| 2023-11-16 | 6.54 | 6.61 | 6.52 | 6.60 | 4.82 | qfq | 25,900,963 | 170,306,857 | 0.76% |
| 2023-11-15 | 6.58 | 6.60 | 6.52 | 6.55 | 4.78 | qfq | 18,675,500 | 122,392,530 | 0.31% |
| 2023-11-14 | 6.60 | 6.63 | 6.50 | 6.53 | 4.76 | qfq | 32,831,582 | 214,418,821 | -1.51% |
| 2023-11-13 | 6.49 | 6.68 | 6.48 | 6.63 | 4.84 | qfq | 48,510,510 | 319,561,033 | 2.63% |
| 2023-11-10 | 6.38 | 6.47 | 6.35 | 6.46 | 4.71 | qfq | 33,660,526 | 215,997,869 | 1.10% |
| 2023-11-09 | 6.31 | 6.43 | 6.29 | 6.39 | 4.66 | qfq | 40,689,074 | 259,507,548 | 1.27% |
| 2023-11-08 | 6.32 | 6.32 | 6.28 | 6.31 | 4.60 | qfq | 20,805,700 | 131,053,074 | -0.47% |
| 2023-11-07 | 6.31 | 6.35 | 6.30 | 6.34 | 4.63 | qfq | 19,054,451 | 120,586,899 | 0.16% |
| 2023-11-06 | 6.36 | 6.38 | 6.27 | 6.33 | 4.62 | qfq | 26,427,273 | 166,906,177 | -0.31% |
| 2023-11-03 | 6.35 | 6.41 | 6.34 | 6.35 | 4.63 | qfq | 20,806,077 | 132,498,088 | 0.47% |
| 2023-11-02 | 6.35 | 6.40 | 6.31 | 6.32 | 4.61 | qfq | 17,724,053 | 112,545,307 | -0.63% |
| 2023-11-01 | 6.40 | 6.42 | 6.33 | 6.36 | 4.64 | qfq | 19,797,400 | 125,922,049 | -0.78% |
| 2023-10-31 | 6.40 | 6.43 | 6.35 | 6.41 | 4.68 | qfq | 23,595,735 | 150,992,026 | 0.00% |
| 2023-10-30 | 6.50 | 6.51 | 6.40 | 6.41 | 4.68 | qfq | 34,844,265 | 224,220,225 | -1.38% |
| 2023-10-27 | 6.54 | 6.55 | 6.45 | 6.50 | 4.74 | qfq | 31,146,636 | 202,607,001 | -0.91% |
| 2023-10-26 | 6.65 | 6.66 | 6.46 | 6.56 | 4.79 | qfq | 28,287,570 | 185,034,810 | -1.35% |
| 2023-10-25 | 6.58 | 6.76 | 6.58 | 6.65 | 4.85 | qfq | 32,465,412 | 216,775,141 | 1.99% |
| 2023-10-24 | 6.45 | 6.53 | 6.41 | 6.52 | 4.76 | qfq | 21,016,783 | 135,903,079 | 1.56% |
| 2023-10-23 | 6.55 | 6.56 | 6.39 | 6.42 | 4.68 | qfq | 21,987,738 | 142,204,329 | -2.13% |
| 2023-10-20 | 6.56 | 6.62 | 6.54 | 6.56 | 4.79 | qfq | 15,818,700 | 104,008,608 | 0.00% |
| 2023-10-19 | 6.68 | 6.69 | 6.54 | 6.56 | 4.79 | qfq | 27,202,088 | 179,431,461 | -1.50% |
| 2023-10-18 | 6.79 | 6.84 | 6.66 | 6.66 | 4.86 | qfq | 33,192,304 | 223,425,000 | -2.20% |
| 2023-10-17 | 6.74 | 6.81 | 6.66 | 6.81 | 4.97 | qfq | 31,009,413 | 209,363,743 | 1.34% |
| 2023-10-16 | 6.65 | 6.74 | 6.63 | 6.72 | 4.90 | qfq | 29,776,398 | 199,210,582 | 1.51% |
| 2023-10-13 | 6.60 | 6.66 | 6.57 | 6.62 | 4.83 | qfq | 16,628,583 | 110,055,494 | -0.15% |
| 2023-10-12 | 6.60 | 6.69 | 6.58 | 6.63 | 4.84 | qfq | 25,010,945 | 166,076,727 | 1.07% |
| 2023-10-11 | 6.68 | 6.70 | 6.54 | 6.56 | 4.79 | qfq | 31,715,626 | 208,990,678 | -1.65% |
| 2023-10-10 | 6.77 | 6.77 | 6.67 | 6.67 | 4.87 | qfq | 25,452,428 | 170,836,848 | -1.62% |
| 2023-10-09 | 6.69 | 6.80 | 6.68 | 6.78 | 4.95 | qfq | 27,870,400 | 187,747,351 | 0.59% |
| 2023-09-28 | 6.79 | 6.82 | 6.72 | 6.74 | 4.92 | qfq | 28,845,179 | 194,895,600 | 0.75% |
| 2023-09-27 | 6.68 | 6.76 | 6.68 | 6.69 | 4.88 | qfq | 22,193,740 | 148,738,360 | -0.45% |
| 2023-09-26 | 6.78 | 6.78 | 6.71 | 6.72 | 4.90 | qfq | 20,481,003 | 137,956,223 | -0.88% |
| 2023-09-25 | 6.73 | 6.84 | 6.70 | 6.78 | 4.95 | qfq | 42,811,683 | 290,852,217 | 1.04% |
| 2023-09-22 | 6.75 | 6.79 | 6.68 | 6.71 | 4.90 | qfq | 35,964,323 | 241,665,456 | -0.74% |
| 2023-09-21 | 6.73 | 6.78 | 6.70 | 6.76 | 4.93 | qfq | 35,306,416 | 238,287,007 | 0.45% |
| 2023-09-20 | 6.76 | 6.77 | 6.70 | 6.73 | 4.91 | qfq | 24,052,450 | 161,941,756 | -0.59% |
| 2023-09-19 | 6.74 | 6.83 | 6.70 | 6.77 | 4.94 | qfq | 45,750,732 | 310,125,723 | 0.74% |
| 2023-09-18 | 6.75 | 6.76 | 6.64 | 6.72 | 4.90 | qfq | 33,460,456 | 223,859,151 | -0.15% |
| 2023-09-15 | 6.75 | 6.81 | 6.68 | 6.73 | 4.91 | qfq | 49,683,459 | 334,801,884 | -0.15% |
| 2023-09-14 | 6.51 | 6.78 | 6.50 | 6.74 | 4.92 | qfq | 83,541,923 | 556,643,089 | 3.53% |
| 2023-09-13 | 6.49 | 6.58 | 6.47 | 6.51 | 4.75 | qfq | 26,855,350 | 175,403,275 | 0.46% |
| 2023-09-12 | 6.54 | 6.57 | 6.47 | 6.48 | 4.73 | qfq | 21,217,000 | 138,249,149 | -0.46% |
| 2023-09-11 | 6.48 | 6.57 | 6.45 | 6.51 | 4.75 | qfq | 32,962,834 | 214,840,587 | 1.56% |
| 2023-09-08 | 6.52 | 6.53 | 6.40 | 6.41 | 4.68 | qfq | 24,865,886 | 160,400,450 | -1.99% |
| 2023-09-07 | 6.52 | 6.63 | 6.50 | 6.54 | 4.77 | qfq | 37,075,174 | 243,827,408 | 0.00% |
| 2023-09-06 | 6.52 | 6.55 | 6.45 | 6.54 | 4.77 | qfq | 28,720,556 | 186,908,453 | 0.31% |
| 2023-09-05 | 6.49 | 6.56 | 6.43 | 6.52 | 4.76 | qfq | 36,778,730 | 239,212,741 | 0.46% |
| 2023-09-04 | 6.30 | 6.62 | 6.30 | 6.49 | 4.74 | qfq | 84,342,309 | 547,839,140 | 3.51% |
| 2023-09-01 | 6.12 | 6.28 | 6.11 | 6.27 | 4.58 | qfq | 45,970,560 | 286,391,984 | 2.79% |
| 2023-08-31 | 6.18 | 6.21 | 6.10 | 6.10 | 4.45 | qfq | 22,158,864 | 136,158,480 | -1.29% |
| 2023-08-30 | 6.24 | 6.26 | 6.18 | 6.18 | 4.51 | qfq | 23,402,998 | 145,330,379 | -1.28% |
| 2023-08-29 | 6.26 | 6.27 | 6.17 | 6.26 | 4.57 | qfq | 38,543,639 | 239,986,661 | -0.63% |
| 2023-08-28 | 6.50 | 6.58 | 6.27 | 6.30 | 4.60 | qfq | 62,295,343 | 398,828,216 | -0.16% |
| 2023-08-25 | 6.30 | 6.35 | 6.28 | 6.31 | 4.60 | qfq | 10,630,954 | 67,106,101 | 0.00% |
| 2023-08-24 | 6.33 | 6.36 | 6.29 | 6.31 | 4.60 | qfq | 11,988,849 | 75,781,851 | -0.32% |
| 2023-08-23 | 6.29 | 6.40 | 6.27 | 6.33 | 4.62 | qfq | 22,283,311 | 141,484,017 | 0.96% |
| 2023-08-22 | 6.24 | 6.30 | 6.23 | 6.27 | 4.58 | qfq | 11,825,764 | 74,001,303 | 0.64% |
| 2023-08-21 | 6.34 | 6.35 | 6.23 | 6.23 | 4.55 | qfq | 15,919,434 | 99,945,868 | -1.58% |
| 2023-08-18 | 6.35 | 6.40 | 6.33 | 6.33 | 4.62 | qfq | 10,739,867 | 68,373,694 | -0.47% |
| 2023-08-17 | 6.35 | 6.37 | 6.27 | 6.36 | 4.64 | qfq | 11,657,463 | 73,719,592 | 0.16% |
| 2023-08-16 | 6.36 | 6.39 | 6.33 | 6.35 | 4.63 | qfq | 7,816,260 | 49,670,045 | -0.47% |
| 2023-08-15 | 6.35 | 6.40 | 6.31 | 6.38 | 4.66 | qfq | 11,767,786 | 74,810,432 | 0.47% |
| 2023-08-14 | 6.33 | 6.36 | 6.29 | 6.35 | 4.63 | qfq | 13,129,904 | 82,978,318 | -0.16% |
| 2023-08-11 | 6.47 | 6.50 | 6.36 | 6.36 | 4.64 | qfq | 18,664,290 | 119,599,811 | -1.85% |
| 2023-08-10 | 6.38 | 6.50 | 6.37 | 6.48 | 4.73 | qfq | 21,811,156 | 140,791,121 | 1.57% |
| 2023-08-09 | 6.40 | 6.41 | 6.35 | 6.38 | 4.66 | qfq | 13,635,190 | 86,862,875 | -0.62% |
| 2023-08-08 | 6.40 | 6.46 | 6.36 | 6.42 | 4.68 | qfq | 14,471,684 | 92,727,490 | 0.47% |
| 2023-08-07 | 6.49 | 6.50 | 6.38 | 6.39 | 4.66 | qfq | 20,941,100 | 134,148,688 | -1.54% |
| 2023-08-04 | 6.53 | 6.58 | 6.48 | 6.49 | 4.74 | qfq | 19,083,747 | 124,456,057 | -0.31% |
| 2023-08-03 | 6.49 | 6.54 | 6.47 | 6.51 | 4.75 | qfq | 12,902,460 | 83,832,407 | 0.00% |
| 2023-08-02 | 6.59 | 6.62 | 6.48 | 6.51 | 4.75 | qfq | 19,358,990 | 126,592,938 | -1.21% |
| 2023-08-01 | 6.56 | 6.60 | 6.55 | 6.59 | 4.81 | qfq | 19,488,590 | 128,265,855 | 0.30% |
| 2023-07-31 | 6.58 | 6.66 | 6.55 | 6.57 | 4.79 | qfq | 27,600,477 | 182,368,786 | -0.30% |
| 2023-07-28 | 6.51 | 6.59 | 6.51 | 6.59 | 4.81 | qfq | 22,308,713 | 146,339,165 | 0.92% |
| 2023-07-27 | 6.53 | 6.57 | 6.52 | 6.53 | 4.76 | qfq | 12,878,282 | 84,300,978 | -0.15% |
| 2023-07-26 | 6.56 | 6.59 | 6.52 | 6.54 | 4.77 | qfq | 12,204,022 | 79,922,067 | -0.15% |
| 2023-07-25 | 6.46 | 6.56 | 6.46 | 6.55 | 4.78 | qfq | 20,931,751 | 136,757,651 | 2.02% |
| 2023-07-24 | 6.48 | 6.48 | 6.41 | 6.42 | 4.68 | qfq | 11,081,000 | 71,410,055 | -0.93% |
| 2023-07-21 | 6.52 | 6.55 | 6.45 | 6.48 | 4.73 | qfq | 16,625,634 | 107,943,873 | -0.61% |
| 2023-07-20 | 6.53 | 6.59 | 6.51 | 6.52 | 4.76 | qfq | 18,388,315 | 120,509,478 | 0.00% |
| 2023-07-19 | 6.51 | 6.55 | 6.48 | 6.52 | 4.76 | qfq | 11,542,392 | 75,248,637 | 0.31% |
| 2023-07-18 | 6.54 | 6.56 | 6.49 | 6.50 | 4.74 | qfq | 15,266,100 | 99,668,647 | -0.61% |