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
越秀资本000987.SZ
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）34,676,826
成交额（元）262,806,033
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.17 | — | — | — | 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 | 7.59 | 7.69 | 7.45 | 7.47 | 7.47 | qfq | 34,676,826 | 262,806,033 | -1.84% |
| 2026-07-16 | 7.70 | 7.73 | 7.59 | 7.61 | 7.61 | qfq | 31,578,628 | 241,370,822 | -2.06% |
| 2026-07-15 | 7.56 | 7.80 | 7.55 | 7.77 | 7.77 | qfq | 40,529,067 | 312,421,576 | 2.64% |
| 2026-07-14 | 7.66 | 7.70 | 7.46 | 7.57 | 7.57 | qfq | 42,596,684 | 322,329,140 | -1.30% |
| 2026-07-13 | 8.02 | 8.03 | 7.63 | 7.67 | 7.67 | qfq | 58,420,500 | 454,381,907 | -5.19% |
| 2026-07-10 | 7.95 | 8.37 | 7.76 | 8.09 | 8.09 | qfq | 69,581,570 | 562,834,044 | 1.13% |
| 2026-07-09 | 7.81 | 8.02 | 7.68 | 8.00 | 8.00 | qfq | 48,371,479 | 379,104,572 | 1.39% |
| 2026-07-08 | 8.06 | 8.07 | 7.80 | 7.89 | 7.89 | qfq | 55,214,621 | 437,021,507 | -3.78% |
| 2026-07-07 | 8.27 | 8.43 | 8.09 | 8.20 | 8.20 | qfq | 81,878,756 | 676,241,558 | 0.74% |
| 2026-07-06 | 8.22 | 8.29 | 8.02 | 8.14 | 8.14 | qfq | 45,593,891 | 369,734,114 | 0.12% |
| 2026-07-03 | 8.03 | 8.23 | 7.89 | 8.13 | 8.13 | qfq | 49,248,523 | 396,049,099 | 2.26% |
| 2026-07-02 | 8.11 | 8.17 | 7.91 | 7.95 | 7.95 | qfq | 45,812,671 | 367,522,582 | -2.69% |
| 2026-07-01 | 7.66 | 8.25 | 7.57 | 8.17 | 8.17 | qfq | 75,712,267 | 603,205,287 | 4.48% |
| 2026-06-30 | 7.81 | 7.94 | 7.74 | 7.82 | 7.69 | qfq | 40,000,336 | 312,042,021 | -0.51% |
| 2026-06-29 | 7.80 | 7.92 | 7.72 | 7.86 | 7.73 | qfq | 41,005,356 | 320,992,236 | 0.90% |
| 2026-06-26 | 8.23 | 8.31 | 7.79 | 7.79 | 7.66 | qfq | 59,434,370 | 475,000,098 | -6.82% |
| 2026-06-25 | 8.21 | 8.47 | 8.09 | 8.36 | 8.22 | qfq | 67,938,583 | 563,786,555 | 1.83% |
| 2026-06-24 | 8.45 | 8.45 | 8.12 | 8.21 | 8.07 | qfq | 59,962,393 | 493,974,460 | -1.91% |
| 2026-06-23 | 8.27 | 8.62 | 8.24 | 8.37 | 8.23 | qfq | 114,638,475 | 970,851,773 | 1.70% |
| 2026-06-22 | 7.44 | 8.23 | 7.33 | 8.23 | 8.09 | qfq | 92,196,708 | 729,767,788 | 10.03% |
| 2026-06-18 | 7.66 | 7.70 | 7.44 | 7.48 | 7.36 | qfq | 32,549,404 | 245,227,711 | -2.98% |
| 2026-06-17 | 7.74 | 7.86 | 7.64 | 7.71 | 7.58 | qfq | 29,225,439 | 226,328,299 | -0.64% |
| 2026-06-16 | 7.70 | 7.82 | 7.66 | 7.76 | 7.63 | qfq | 36,476,276 | 282,579,781 | 0.13% |
| 2026-06-15 | 7.56 | 7.90 | 7.55 | 7.75 | 7.62 | qfq | 49,028,168 | 380,292,033 | 3.47% |
| 2026-06-12 | 7.29 | 7.55 | 7.25 | 7.49 | 7.37 | qfq | 42,191,909 | 313,755,809 | 3.60% |
| 2026-06-11 | 7.33 | 7.41 | 7.17 | 7.23 | 7.11 | qfq | 25,646,024 | 186,054,275 | -2.17% |
| 2026-06-10 | 7.29 | 7.41 | 7.24 | 7.39 | 7.27 | qfq | 28,456,730 | 208,144,078 | 0.68% |
| 2026-06-09 | 7.39 | 7.41 | 7.27 | 7.34 | 7.22 | qfq | 24,679,442 | 180,480,712 | 0.00% |
| 2026-06-08 | 7.46 | 7.54 | 7.27 | 7.34 | 7.22 | qfq | 34,308,207 | 254,063,121 | -3.55% |
| 2026-06-05 | 7.73 | 7.82 | 7.59 | 7.61 | 7.48 | qfq | 32,777,983 | 252,452,461 | -1.68% |
| 2026-06-04 | 7.85 | 7.88 | 7.64 | 7.74 | 7.61 | qfq | 33,156,642 | 256,339,705 | -1.90% |
| 2026-06-03 | 7.86 | 7.98 | 7.76 | 7.89 | 7.76 | qfq | 32,193,247 | 253,900,711 | 0.38% |
| 2026-06-02 | 7.98 | 7.98 | 7.83 | 7.86 | 7.73 | qfq | 28,106,105 | 221,564,749 | -1.38% |
| 2026-06-01 | 8.00 | 8.07 | 7.94 | 7.97 | 7.84 | qfq | 28,551,217 | 228,333,781 | -0.75% |
| 2026-05-29 | 7.97 | 8.13 | 7.96 | 8.03 | 7.90 | qfq | 40,384,517 | 325,394,801 | 0.88% |
| 2026-05-28 | 8.00 | 8.03 | 7.81 | 7.96 | 7.83 | qfq | 35,151,099 | 278,639,177 | -0.87% |
| 2026-05-27 | 8.17 | 8.31 | 7.96 | 8.03 | 7.90 | qfq | 38,588,396 | 311,510,481 | -2.31% |
| 2026-05-26 | 8.17 | 8.24 | 8.10 | 8.22 | 8.08 | qfq | 31,360,816 | 256,373,040 | 0.86% |
| 2026-05-25 | 8.25 | 8.29 | 8.05 | 8.15 | 8.02 | qfq | 38,376,753 | 312,452,805 | -0.73% |
| 2026-05-22 | 8.35 | 8.38 | 8.15 | 8.21 | 8.07 | qfq | 38,060,144 | 313,452,469 | -0.61% |
| 2026-05-21 | 8.40 | 8.68 | 8.26 | 8.26 | 8.12 | qfq | 49,437,550 | 420,347,058 | -0.96% |
| 2026-05-20 | 8.41 | 8.44 | 8.30 | 8.34 | 8.20 | qfq | 22,559,384 | 188,474,134 | -1.77% |
| 2026-05-19 | 8.37 | 8.51 | 8.33 | 8.49 | 8.35 | qfq | 27,452,566 | 230,552,627 | 1.07% |
| 2026-05-18 | 8.29 | 8.46 | 8.27 | 8.40 | 8.26 | qfq | 26,341,691 | 221,149,986 | 0.48% |
| 2026-05-15 | 8.65 | 8.67 | 8.31 | 8.36 | 8.22 | qfq | 49,999,585 | 422,459,830 | -3.24% |
| 2026-05-14 | 8.88 | 8.95 | 8.60 | 8.64 | 8.50 | qfq | 49,342,768 | 432,407,891 | -2.92% |
| 2026-05-13 | 8.89 | 8.94 | 8.78 | 8.90 | 8.75 | qfq | 48,446,039 | 428,770,150 | -0.56% |
| 2026-05-12 | 9.10 | 9.24 | 8.92 | 8.95 | 8.80 | qfq | 47,941,294 | 433,817,434 | -1.10% |
| 2026-05-11 | 8.87 | 9.09 | 8.79 | 9.05 | 8.90 | qfq | 65,285,656 | 586,041,879 | 1.91% |
| 2026-05-08 | 8.88 | 8.97 | 8.81 | 8.88 | 8.73 | qfq | 43,711,672 | 387,957,665 | -0.67% |
| 2026-05-07 | 8.98 | 9.01 | 8.83 | 8.94 | 8.79 | qfq | 49,679,784 | 442,259,401 | 0.00% |
| 2026-05-06 | 9.00 | 9.06 | 8.88 | 8.94 | 8.79 | qfq | 57,726,890 | 517,658,705 | -0.67% |
| 2026-04-30 | 9.23 | 9.25 | 8.90 | 9.00 | 8.85 | qfq | 72,658,668 | 657,490,247 | -3.23% |
| 2026-04-29 | 9.13 | 9.31 | 9.13 | 9.30 | 9.15 | qfq | 53,776,622 | 496,426,511 | 1.75% |
| 2026-04-28 | 9.02 | 9.23 | 9.02 | 9.14 | 8.99 | qfq | 50,654,395 | 463,769,333 | 0.99% |
| 2026-04-27 | 9.01 | 9.14 | 9.00 | 9.05 | 8.90 | qfq | 32,598,843 | 295,989,074 | -0.22% |
| 2026-04-24 | 9.06 | 9.12 | 8.98 | 9.07 | 8.92 | qfq | 38,530,828 | 348,905,643 | -0.55% |
| 2026-04-23 | 9.15 | 9.24 | 9.03 | 9.12 | 8.97 | qfq | 47,917,583 | 437,222,565 | -0.55% |
| 2026-04-22 | 9.03 | 9.23 | 8.96 | 9.17 | 9.02 | qfq | 47,297,804 | 431,620,895 | 0.99% |
| 2026-04-21 | 8.96 | 9.10 | 8.93 | 9.08 | 8.93 | qfq | 47,171,287 | 425,685,059 | 1.23% |
| 2026-04-20 | 8.94 | 9.01 | 8.89 | 8.97 | 8.82 | qfq | 43,051,740 | 385,606,040 | 0.11% |
| 2026-04-17 | 8.86 | 9.00 | 8.84 | 8.96 | 8.81 | qfq | 41,136,152 | 366,889,079 | 0.45% |
| 2026-04-16 | 8.85 | 8.96 | 8.78 | 8.92 | 8.77 | qfq | 51,803,232 | 460,985,317 | 1.48% |
| 2026-04-15 | 8.83 | 8.88 | 8.77 | 8.79 | 8.64 | qfq | 42,784,295 | 377,244,548 | -0.23% |
| 2026-04-14 | 8.81 | 8.94 | 8.69 | 8.81 | 8.66 | qfq | 66,518,918 | 582,748,195 | 0.00% |
| 2026-04-13 | 8.98 | 9.15 | 8.77 | 8.81 | 8.66 | qfq | 107,863,371 | 959,866,951 | 5.13% |
| 2026-04-10 | 8.32 | 8.58 | 8.27 | 8.38 | 8.24 | qfq | 63,699,981 | 538,118,544 | 2.44% |
| 2026-04-09 | 8.36 | 8.41 | 8.16 | 8.18 | 8.04 | qfq | 50,811,211 | 418,345,647 | -3.20% |
| 2026-04-08 | 8.19 | 8.45 | 8.19 | 8.45 | 8.31 | qfq | 63,506,046 | 528,782,523 | 5.23% |
| 2026-04-07 | 8.03 | 8.13 | 8.00 | 8.03 | 7.90 | qfq | 34,731,912 | 280,184,585 | 0.00% |
| 2026-04-03 | 8.31 | 8.36 | 7.96 | 8.03 | 7.90 | qfq | 51,645,440 | 417,912,729 | -1.71% |
| 2026-04-02 | 8.53 | 8.55 | 8.13 | 8.17 | 8.03 | qfq | 81,321,712 | 673,081,333 | -5.33% |
| 2026-04-01 | 8.80 | 9.00 | 8.57 | 8.63 | 8.49 | qfq | 108,621,494 | 953,698,853 | 2.25% |
| 2026-03-31 | 8.75 | 8.80 | 8.43 | 8.44 | 8.30 | qfq | 66,885,135 | 575,431,497 | -2.09% |
| 2026-03-30 | 8.44 | 8.66 | 8.36 | 8.62 | 8.48 | qfq | 46,487,201 | 397,981,711 | 1.77% |
| 2026-03-27 | 8.27 | 8.50 | 8.26 | 8.47 | 8.33 | qfq | 22,470,203 | 189,428,004 | 0.83% |
| 2026-03-26 | 8.48 | 8.53 | 8.35 | 8.40 | 8.26 | qfq | 25,783,816 | 217,294,381 | -1.64% |
| 2026-03-25 | 8.45 | 8.58 | 8.39 | 8.54 | 8.40 | qfq | 36,975,882 | 315,170,136 | 2.15% |
| 2026-03-24 | 8.27 | 8.38 | 8.16 | 8.36 | 8.22 | qfq | 46,180,689 | 382,544,602 | 2.83% |
| 2026-03-23 | 8.43 | 8.49 | 8.09 | 8.13 | 8.00 | qfq | 52,973,873 | 439,946,515 | -4.91% |
| 2026-03-20 | 8.70 | 8.76 | 8.55 | 8.55 | 8.41 | qfq | 37,408,615 | 323,197,976 | -1.72% |
| 2026-03-19 | 8.75 | 8.82 | 8.66 | 8.70 | 8.56 | qfq | 43,967,615 | 383,656,450 | -1.81% |
| 2026-03-18 | 8.88 | 8.91 | 8.69 | 8.86 | 8.71 | qfq | 43,488,840 | 382,313,065 | 0.11% |
| 2026-03-17 | 8.97 | 9.12 | 8.84 | 8.85 | 8.70 | qfq | 43,256,303 | 387,929,082 | -1.12% |
| 2026-03-16 | 8.95 | 9.06 | 8.84 | 8.95 | 8.80 | qfq | 38,164,577 | 341,373,969 | -0.33% |
| 2026-03-13 | 9.32 | 9.35 | 8.93 | 8.98 | 8.83 | qfq | 72,838,095 | 660,203,407 | -4.47% |
| 2026-03-12 | 9.23 | 9.42 | 9.22 | 9.40 | 9.24 | qfq | 65,087,223 | 609,178,480 | 1.84% |
| 2026-03-11 | 9.18 | 9.31 | 9.11 | 9.23 | 9.08 | qfq | 41,373,731 | 380,901,891 | 0.54% |
| 2026-03-10 | 9.12 | 9.23 | 9.11 | 9.18 | 9.03 | qfq | 29,341,468 | 269,051,841 | 1.44% |
| 2026-03-09 | 9.01 | 9.09 | 8.93 | 9.05 | 8.90 | qfq | 40,379,625 | 363,632,535 | -2.06% |
| 2026-03-06 | 9.08 | 9.33 | 9.04 | 9.24 | 9.09 | qfq | 37,242,128 | 344,043,479 | 1.20% |
| 2026-03-05 | 9.11 | 9.20 | 9.06 | 9.13 | 8.98 | qfq | 49,297,996 | 449,980,549 | 1.90% |
| 2026-03-04 | 8.91 | 9.12 | 8.88 | 8.96 | 8.81 | qfq | 48,138,839 | 433,367,738 | -0.99% |
| 2026-03-03 | 9.50 | 9.56 | 9.03 | 9.05 | 8.90 | qfq | 77,788,567 | 716,805,608 | -5.04% |
| 2026-03-02 | 9.51 | 9.63 | 9.34 | 9.53 | 9.37 | qfq | 63,536,300 | 602,575,680 | -1.14% |
| 2026-02-27 | 9.39 | 9.73 | 9.37 | 9.64 | 9.48 | qfq | 66,632,094 | 639,084,036 | 2.01% |
| 2026-02-26 | 9.59 | 9.64 | 9.42 | 9.45 | 9.29 | qfq | 57,773,893 | 548,868,917 | -0.11% |
| 2026-02-25 | 9.35 | 9.50 | 9.32 | 9.46 | 9.30 | qfq | 42,267,596 | 399,825,899 | 1.07% |
| 2026-02-24 | 9.40 | 9.48 | 9.35 | 9.36 | 9.20 | qfq | 34,952,641 | 329,009,216 | 0.43% |
| 2026-02-13 | 9.50 | 9.51 | 9.32 | 9.32 | 9.17 | qfq | 40,185,927 | 378,167,161 | -1.89% |
| 2026-02-12 | 9.46 | 9.55 | 9.42 | 9.50 | 9.34 | qfq | 36,286,153 | 344,387,111 | 0.11% |
| 2026-02-11 | 9.58 | 9.62 | 9.47 | 9.49 | 9.33 | qfq | 36,090,145 | 344,494,576 | -0.84% |
| 2026-02-10 | 9.72 | 9.73 | 9.55 | 9.57 | 9.41 | qfq | 51,815,163 | 498,166,205 | -1.95% |
| 2026-02-09 | 9.79 | 9.85 | 9.70 | 9.76 | 9.60 | qfq | 43,898,111 | 428,471,824 | 0.93% |
| 2026-02-06 | 9.70 | 9.80 | 9.61 | 9.67 | 9.51 | qfq | 50,091,413 | 486,734,639 | -1.53% |
| 2026-02-05 | 9.93 | 9.97 | 9.74 | 9.82 | 9.66 | qfq | 54,487,731 | 535,438,800 | -2.00% |
| 2026-02-04 | 10.04 | 10.11 | 9.90 | 10.02 | 9.85 | qfq | 60,646,234 | 606,354,399 | -0.99% |
| 2026-02-03 | 9.95 | 10.15 | 9.79 | 10.12 | 9.95 | qfq | 81,099,982 | 811,938,934 | 3.16% |
| 2026-02-02 | 10.22 | 10.44 | 9.80 | 9.81 | 9.65 | qfq | 91,750,989 | 920,295,566 | -4.20% |
| 2026-01-30 | 10.40 | 10.46 | 9.95 | 10.24 | 10.07 | qfq | 111,065,956 | 1,131,462,000 | -2.48% |
| 2026-01-29 | 10.35 | 10.80 | 10.24 | 10.50 | 10.33 | qfq | 121,768,172 | 1,282,464,591 | 0.96% |
| 2026-01-28 | 10.61 | 10.75 | 10.36 | 10.40 | 10.23 | qfq | 121,471,225 | 1,273,606,296 | -3.08% |
| 2026-01-27 | 11.06 | 11.30 | 10.56 | 10.73 | 10.55 | qfq | 214,189,059 | 2,307,714,957 | -8.21% |
| 2026-01-26 | 11.55 | 12.24 | 11.03 | 11.69 | 11.50 | qfq | 310,005,739 | 3,655,047,488 | 5.03% |
| 2026-01-23 | 10.79 | 11.50 | 10.79 | 11.13 | 10.95 | qfq | 216,240,360 | 2,417,158,256 | 2.49% |
| 2026-01-22 | 10.47 | 11.28 | 10.47 | 10.86 | 10.68 | qfq | 197,447,670 | 2,156,900,206 | 1.88% |
| 2026-01-21 | 10.42 | 10.99 | 10.34 | 10.66 | 10.48 | qfq | 249,191,754 | 2,655,604,190 | 1.33% |
| 2026-01-20 | 11.00 | 11.01 | 10.01 | 10.52 | 10.35 | qfq | 315,609,060 | 3,283,537,639 | 1.74% |
| 2026-01-19 | 10.00 | 10.34 | 9.94 | 10.34 | 10.17 | qfq | 73,802,069 | 753,616,734 | 10.00% |
| 2026-01-16 | 9.82 | 9.93 | 9.37 | 9.40 | 9.24 | qfq | 143,854,212 | 1,375,488,885 | -3.39% |
| 2026-01-15 | 10.09 | 10.32 | 9.64 | 9.73 | 9.57 | qfq | 216,197,835 | 2,138,302,318 | -4.79% |
| 2026-01-14 | 10.42 | 11.66 | 10.00 | 10.22 | 10.05 | qfq | 319,844,282 | 3,460,361,098 | -3.58% |
| 2026-01-13 | 11.85 | 11.85 | 10.50 | 10.60 | 10.42 | qfq | 326,868,722 | 3,627,881,254 | -2.21% |
| 2026-01-12 | 10.70 | 11.14 | 10.40 | 10.84 | 10.66 | qfq | 320,818,384 | 3,464,724,386 | 7.01% |
| 2026-01-09 | 10.13 | 10.13 | 9.88 | 10.13 | 9.96 | qfq | 100,168,341 | 1,012,955,138 | 9.99% |
| 2026-01-08 | 9.20 | 9.49 | 9.07 | 9.21 | 9.06 | qfq | 122,613,664 | 1,131,116,681 | -0.11% |
| 2026-01-07 | 9.13 | 9.74 | 9.12 | 9.22 | 9.07 | qfq | 176,701,216 | 1,649,069,062 | 2.56% |
| 2026-01-06 | 8.46 | 9.26 | 8.45 | 8.99 | 8.84 | qfq | 155,407,709 | 1,371,762,657 | 4.66% |
| 2026-01-05 | 8.33 | 8.87 | 8.33 | 8.59 | 8.45 | qfq | 142,630,151 | 1,224,959,581 | 5.53% |
| 2025-12-31 | 8.12 | 8.31 | 8.08 | 8.14 | 8.01 | qfq | 79,234,036 | 648,049,337 | 0.25% |
| 2025-12-30 | 8.44 | 8.49 | 8.10 | 8.12 | 7.99 | qfq | 171,729,020 | 1,413,500,683 | -3.33% |
| 2025-12-29 | 7.96 | 8.40 | 7.90 | 8.40 | 8.26 | qfq | 210,314,060 | 1,741,778,890 | 9.95% |
| 2025-12-26 | 7.67 | 7.73 | 7.59 | 7.64 | 7.51 | qfq | 38,954,365 | 298,718,953 | -0.39% |
| 2025-12-25 | 7.54 | 7.72 | 7.53 | 7.67 | 7.54 | qfq | 45,726,565 | 350,165,277 | 1.86% |
| 2025-12-24 | 7.47 | 7.56 | 7.46 | 7.53 | 7.41 | qfq | 30,155,107 | 226,291,610 | 0.53% |
| 2025-12-23 | 7.40 | 7.64 | 7.40 | 7.49 | 7.37 | qfq | 48,358,748 | 364,192,022 | 0.81% |
| 2025-12-22 | 7.37 | 7.47 | 7.36 | 7.43 | 7.31 | qfq | 27,402,893 | 203,234,201 | 0.54% |
| 2025-12-19 | 7.34 | 7.43 | 7.32 | 7.39 | 7.27 | qfq | 24,757,736 | 182,990,112 | 0.54% |
| 2025-12-18 | 7.36 | 7.39 | 7.33 | 7.35 | 7.23 | qfq | 22,027,129 | 162,086,349 | -0.54% |
| 2025-12-17 | 7.31 | 7.47 | 7.23 | 7.39 | 7.27 | qfq | 31,679,604 | 232,506,429 | 0.68% |
| 2025-12-16 | 7.32 | 7.39 | 7.25 | 7.34 | 7.22 | qfq | 25,693,388 | 188,077,556 | -0.14% |
| 2025-12-15 | 7.31 | 7.41 | 7.28 | 7.35 | 7.23 | qfq | 21,750,373 | 160,020,911 | 0.14% |
| 2025-12-12 | 7.32 | 7.40 | 7.30 | 7.34 | 7.22 | qfq | 23,330,587 | 171,587,393 | 0.55% |
| 2025-12-11 | 7.50 | 7.51 | 7.28 | 7.30 | 7.18 | qfq | 37,343,988 | 275,126,928 | -3.05% |
| 2025-12-10 | 7.36 | 7.54 | 7.28 | 7.53 | 7.41 | qfq | 50,043,047 | 371,799,674 | 2.31% |
| 2025-12-09 | 7.46 | 7.48 | 7.36 | 7.36 | 7.24 | qfq | 29,058,887 | 214,799,919 | -2.00% |
| 2025-12-08 | 7.49 | 7.61 | 7.44 | 7.51 | 7.39 | qfq | 62,985,089 | 474,483,362 | 0.54% |
| 2025-12-05 | 7.25 | 7.59 | 7.19 | 7.47 | 7.35 | qfq | 70,733,722 | 522,801,395 | 2.05% |
| 2025-12-04 | 7.20 | 7.36 | 7.19 | 7.32 | 7.20 | qfq | 40,616,114 | 296,435,594 | 1.81% |
| 2025-12-03 | 7.21 | 7.25 | 7.17 | 7.19 | 7.07 | qfq | 22,655,272 | 163,545,174 | 0.00% |
| 2025-12-02 | 7.23 | 7.25 | 7.17 | 7.19 | 7.07 | qfq | 18,671,462 | 134,325,781 | -0.83% |
| 2025-12-01 | 7.22 | 7.25 | 7.18 | 7.25 | 7.13 | qfq | 19,860,884 | 143,450,808 | 0.28% |
| 2025-11-28 | 7.23 | 7.25 | 7.18 | 7.23 | 7.11 | qfq | 15,947,729 | 115,228,707 | 0.00% |
| 2025-11-27 | 7.24 | 7.31 | 7.20 | 7.23 | 7.11 | qfq | 21,902,357 | 159,121,696 | -0.28% |
| 2025-11-26 | 7.20 | 7.38 | 7.20 | 7.25 | 7.13 | qfq | 28,748,549 | 209,746,260 | 0.83% |
| 2025-11-25 | 7.22 | 7.27 | 7.18 | 7.19 | 7.07 | qfq | 22,594,061 | 163,193,520 | 0.00% |
| 2025-11-24 | 7.16 | 7.25 | 7.12 | 7.19 | 7.07 | qfq | 21,671,237 | 155,697,677 | 0.98% |
| 2025-11-21 | 7.32 | 7.36 | 7.12 | 7.12 | 7.00 | qfq | 36,199,488 | 260,877,899 | -3.39% |
| 2025-11-20 | 7.52 | 7.56 | 7.36 | 7.37 | 7.25 | qfq | 23,644,491 | 175,844,012 | -0.81% |
| 2025-11-19 | 7.47 | 7.52 | 7.39 | 7.43 | 7.31 | qfq | 17,790,460 | 132,464,397 | -0.54% |
| 2025-11-18 | 7.55 | 7.58 | 7.43 | 7.47 | 7.35 | qfq | 23,066,726 | 172,680,268 | -1.19% |
| 2025-11-17 | 7.66 | 7.68 | 7.53 | 7.56 | 7.43 | qfq | 28,131,806 | 213,085,481 | -1.43% |
| 2025-11-14 | 7.71 | 7.78 | 7.67 | 7.67 | 7.54 | qfq | 25,469,004 | 196,803,131 | -1.03% |
| 2025-11-13 | 7.70 | 7.76 | 7.67 | 7.75 | 7.62 | qfq | 22,094,635 | 170,352,718 | 0.78% |
| 2025-11-12 | 7.77 | 7.81 | 7.65 | 7.69 | 7.56 | qfq | 25,266,941 | 195,323,185 | -2.04% |
| 2025-11-11 | 8.01 | 8.04 | 7.83 | 7.85 | 7.63 | qfq | 40,483,778 | 320,033,119 | -2.24% |
| 2025-11-10 | 7.94 | 8.06 | 7.92 | 8.03 | 7.81 | qfq | 33,196,890 | 265,067,939 | 1.01% |
| 2025-11-07 | 8.05 | 8.06 | 7.95 | 7.95 | 7.73 | qfq | 25,643,023 | 204,692,451 | -1.61% |
| 2025-11-06 | 8.01 | 8.13 | 7.99 | 8.08 | 7.86 | qfq | 31,836,115 | 256,762,278 | 1.00% |
| 2025-11-05 | 7.88 | 8.05 | 7.83 | 8.00 | 7.78 | qfq | 29,155,555 | 232,664,445 | 0.88% |
| 2025-11-04 | 8.00 | 8.07 | 7.90 | 7.93 | 7.71 | qfq | 33,208,075 | 264,725,002 | -1.25% |
| 2025-11-03 | 8.08 | 8.08 | 7.91 | 8.03 | 7.81 | qfq | 38,395,458 | 306,286,498 | -0.74% |
| 2025-10-31 | 8.24 | 8.28 | 8.03 | 8.09 | 7.87 | qfq | 54,479,440 | 441,539,597 | -1.46% |
| 2025-10-30 | 8.34 | 8.40 | 8.19 | 8.21 | 7.98 | qfq | 47,334,280 | 391,725,774 | -1.32% |
| 2025-10-29 | 8.16 | 8.33 | 8.16 | 8.32 | 8.09 | qfq | 47,368,409 | 391,865,088 | 1.96% |
| 2025-10-28 | 8.20 | 8.27 | 8.13 | 8.16 | 7.93 | qfq | 41,416,821 | 339,556,807 | -0.97% |
| 2025-10-27 | 8.40 | 8.45 | 8.19 | 8.24 | 8.01 | qfq | 58,741,542 | 486,430,682 | -0.36% |
| 2025-10-24 | 8.38 | 8.41 | 8.20 | 8.27 | 8.04 | qfq | 48,171,606 | 398,065,225 | -1.08% |
| 2025-10-23 | 8.22 | 8.37 | 8.17 | 8.36 | 8.13 | qfq | 56,013,669 | 464,020,652 | 1.83% |
| 2025-10-22 | 8.33 | 8.36 | 8.18 | 8.21 | 7.98 | qfq | 47,849,623 | 394,297,412 | -2.38% |
| 2025-10-21 | 8.16 | 8.56 | 8.13 | 8.41 | 8.18 | qfq | 88,113,489 | 738,311,047 | 3.57% |
| 2025-10-20 | 8.08 | 8.23 | 8.00 | 8.12 | 7.89 | qfq | 56,524,011 | 458,325,628 | 1.50% |
| 2025-10-17 | 8.13 | 8.26 | 7.95 | 8.00 | 7.78 | qfq | 49,885,341 | 403,507,364 | -1.96% |
| 2025-10-16 | 8.22 | 8.25 | 8.10 | 8.16 | 7.93 | qfq | 48,899,647 | 399,418,997 | -1.21% |
| 2025-10-15 | 8.31 | 8.48 | 8.13 | 8.26 | 8.03 | qfq | 72,912,404 | 602,331,274 | 0.00% |
| 2025-10-14 | 8.18 | 8.63 | 8.11 | 8.26 | 8.03 | qfq | 106,309,128 | 890,240,874 | 1.10% |
| 2025-10-13 | 8.00 | 8.38 | 7.99 | 8.17 | 7.94 | qfq | 99,067,579 | 810,250,842 | 2.90% |
| 2025-10-10 | 7.81 | 8.02 | 7.78 | 7.94 | 7.72 | qfq | 52,138,211 | 413,036,095 | 0.89% |
| 2025-10-09 | 7.79 | 7.89 | 7.71 | 7.87 | 7.65 | qfq | 53,788,363 | 419,910,331 | 0.51% |
| 2025-09-30 | 7.85 | 7.91 | 7.80 | 7.83 | 7.61 | qfq | 55,511,971 | 435,122,694 | -1.01% |
| 2025-09-29 | 7.60 | 8.00 | 7.60 | 7.91 | 7.69 | qfq | 98,667,470 | 771,409,363 | 2.46% |
| 2025-09-26 | 7.60 | 7.99 | 7.60 | 7.72 | 7.51 | qfq | 111,627,657 | 872,576,389 | 4.75% |
| 2025-09-25 | 7.41 | 7.44 | 7.35 | 7.37 | 7.17 | qfq | 24,571,432 | 181,642,630 | -1.07% |
| 2025-09-24 | 7.25 | 7.47 | 7.24 | 7.45 | 7.24 | qfq | 35,110,076 | 260,035,358 | 2.34% |
| 2025-09-23 | 7.42 | 7.44 | 7.16 | 7.28 | 7.08 | qfq | 39,232,896 | 284,620,416 | -2.41% |
| 2025-09-22 | 7.39 | 7.50 | 7.33 | 7.46 | 7.25 | qfq | 26,774,384 | 198,410,970 | 0.95% |
| 2025-09-19 | 7.41 | 7.44 | 7.30 | 7.39 | 7.18 | qfq | 30,598,031 | 225,498,904 | -0.27% |
| 2025-09-18 | 7.75 | 7.75 | 7.36 | 7.41 | 7.20 | qfq | 64,595,959 | 486,966,832 | -4.02% |
| 2025-09-17 | 7.50 | 7.74 | 7.45 | 7.72 | 7.51 | qfq | 54,009,365 | 411,877,233 | 3.49% |
| 2025-09-16 | 7.46 | 7.53 | 7.42 | 7.46 | 7.25 | qfq | 23,379,605 | 174,691,328 | 0.00% |
| 2025-09-15 | 7.56 | 7.59 | 7.44 | 7.46 | 7.25 | qfq | 28,506,409 | 213,771,744 | -1.71% |
| 2025-09-12 | 7.60 | 7.78 | 7.57 | 7.59 | 7.38 | qfq | 40,680,915 | 311,610,410 | -0.52% |
| 2025-09-11 | 7.38 | 7.68 | 7.32 | 7.63 | 7.42 | qfq | 47,276,351 | 355,827,519 | 3.39% |
| 2025-09-10 | 7.40 | 7.43 | 7.34 | 7.38 | 7.17 | qfq | 22,671,685 | 167,440,257 | -0.27% |
| 2025-09-09 | 7.45 | 7.47 | 7.36 | 7.40 | 7.19 | qfq | 28,684,002 | 212,558,865 | -0.80% |
| 2025-09-08 | 7.51 | 7.56 | 7.39 | 7.46 | 7.25 | qfq | 42,919,525 | 320,154,926 | -0.80% |
| 2025-09-05 | 7.46 | 7.55 | 7.37 | 7.52 | 7.31 | qfq | 37,563,208 | 280,073,499 | 0.94% |
| 2025-09-04 | 7.45 | 7.53 | 7.34 | 7.45 | 7.24 | qfq | 42,434,581 | 315,953,908 | 0.13% |
| 2025-09-03 | 7.77 | 7.80 | 7.39 | 7.44 | 7.23 | qfq | 45,547,195 | 344,136,274 | -4.25% |
| 2025-09-02 | 7.92 | 7.92 | 7.65 | 7.77 | 7.55 | qfq | 65,091,922 | 504,454,722 | -2.14% |
| 2025-09-01 | 8.10 | 8.14 | 7.85 | 7.94 | 7.72 | qfq | 53,012,391 | 421,406,958 | -1.37% |
| 2025-08-29 | 8.07 | 8.15 | 7.97 | 8.05 | 7.83 | qfq | 60,541,096 | 488,192,554 | 0.25% |
| 2025-08-28 | 7.81 | 8.03 | 7.79 | 8.03 | 7.81 | qfq | 60,106,957 | 474,867,770 | 2.69% |
| 2025-08-27 | 7.99 | 8.10 | 7.82 | 7.82 | 7.60 | qfq | 56,800,302 | 453,704,449 | -2.13% |
| 2025-08-26 | 8.05 | 8.12 | 7.98 | 7.99 | 7.77 | qfq | 49,763,675 | 400,505,315 | -1.84% |
| 2025-08-25 | 8.07 | 8.24 | 8.03 | 8.14 | 7.91 | qfq | 76,273,681 | 618,851,283 | 1.62% |
| 2025-08-22 | 7.86 | 8.02 | 7.82 | 8.01 | 7.79 | qfq | 64,712,602 | 513,358,468 | 1.65% |
| 2025-08-21 | 7.93 | 8.09 | 7.84 | 7.88 | 7.66 | qfq | 55,085,314 | 438,386,984 | -0.51% |
| 2025-08-20 | 7.94 | 7.96 | 7.77 | 7.92 | 7.70 | qfq | 65,669,584 | 516,676,539 | -1.37% |
| 2025-08-19 | 7.93 | 8.17 | 7.79 | 8.03 | 7.81 | qfq | 93,713,862 | 744,857,059 | 1.52% |
| 2025-08-18 | 7.95 | 8.03 | 7.79 | 7.91 | 7.69 | qfq | 82,643,300 | 653,929,929 | 0.51% |
| 2025-08-15 | 7.55 | 7.95 | 7.54 | 7.87 | 7.65 | qfq | 91,439,172 | 713,066,067 | 3.15% |
| 2025-08-14 | 7.66 | 7.78 | 7.55 | 7.63 | 7.42 | qfq | 53,602,706 | 411,039,320 | -0.52% |
| 2025-08-13 | 7.65 | 7.69 | 7.53 | 7.67 | 7.46 | qfq | 60,443,805 | 461,319,843 | 0.52% |
| 2025-08-12 | 7.49 | 7.70 | 7.48 | 7.63 | 7.42 | qfq | 62,141,612 | 473,525,713 | 2.14% |
| 2025-08-11 | 7.40 | 7.50 | 7.38 | 7.47 | 7.26 | qfq | 29,657,176 | 221,333,185 | 0.95% |
| 2025-08-08 | 7.40 | 7.43 | 7.36 | 7.40 | 7.19 | qfq | 21,777,840 | 160,952,182 | -0.13% |
| 2025-08-07 | 7.48 | 7.52 | 7.38 | 7.41 | 7.20 | qfq | 26,161,329 | 194,611,332 | -0.80% |
| 2025-08-06 | 7.50 | 7.51 | 7.44 | 7.47 | 7.26 | qfq | 19,926,514 | 148,892,620 | -0.53% |
| 2025-08-05 | 7.45 | 7.53 | 7.44 | 7.51 | 7.30 | qfq | 26,435,744 | 197,881,471 | 0.94% |
| 2025-08-04 | 7.36 | 7.45 | 7.31 | 7.44 | 7.23 | qfq | 26,533,943 | 196,147,451 | 0.68% |
| 2025-08-01 | 7.35 | 7.45 | 7.34 | 7.39 | 7.18 | qfq | 30,399,601 | 224,767,210 | 0.54% |
| 2025-07-31 | 7.46 | 7.53 | 7.30 | 7.35 | 7.15 | qfq | 50,091,038 | 371,610,110 | -2.00% |
| 2025-07-30 | 7.62 | 7.66 | 7.43 | 7.50 | 7.29 | qfq | 45,320,444 | 341,547,642 | -1.83% |
| 2025-07-29 | 7.65 | 7.67 | 7.50 | 7.64 | 7.43 | qfq | 47,556,579 | 360,271,656 | -0.52% |
| 2025-07-28 | 7.61 | 7.78 | 7.56 | 7.68 | 7.47 | qfq | 51,913,345 | 399,421,792 | 0.52% |
| 2025-07-25 | 7.70 | 7.82 | 7.62 | 7.64 | 7.43 | qfq | 68,325,581 | 526,347,487 | -0.65% |
| 2025-07-24 | 7.49 | 7.69 | 7.48 | 7.69 | 7.48 | qfq | 69,475,827 | 529,590,014 | 2.26% |
| 2025-07-23 | 7.50 | 7.65 | 7.47 | 7.52 | 7.31 | qfq | 71,974,606 | 543,480,276 | 0.27% |
| 2025-07-22 | 7.53 | 7.57 | 7.40 | 7.50 | 7.29 | qfq | 59,055,827 | 441,327,152 | -0.40% |
| 2025-07-21 | 7.50 | 7.62 | 7.42 | 7.53 | 7.32 | qfq | 60,848,269 | 457,962,315 | 0.00% |
| 2025-07-18 | 7.53 | 7.70 | 7.49 | 7.53 | 7.32 | qfq | 80,606,375 | 612,774,570 | -0.40% |
| 2025-07-17 | 7.49 | 7.69 | 7.45 | 7.56 | 7.35 | qfq | 88,544,262 | 671,573,567 | 0.93% |
| 2025-07-16 | 7.44 | 7.53 | 7.39 | 7.49 | 7.28 | qfq | 65,814,492 | 492,034,394 | 0.81% |
| 2025-07-15 | 7.50 | 7.57 | 7.40 | 7.43 | 7.22 | qfq | 81,805,434 | 611,303,572 | -0.93% |
| 2025-07-14 | 7.79 | 7.83 | 7.44 | 7.50 | 7.29 | qfq | 133,114,828 | 1,007,342,555 | -4.34% |
| 2025-07-11 | 8.00 | 8.05 | 7.60 | 7.84 | 7.62 | qfq | 188,062,603 | 1,469,343,887 | -2.00% |
| 2025-07-10 | 7.84 | 8.38 | 7.78 | 8.00 | 7.78 | qfq | 283,434,547 | 2,281,927,120 | 4.44% |
| 2025-07-09 | 7.18 | 7.66 | 7.18 | 7.66 | 7.45 | qfq | 84,792,992 | 641,532,571 | 10.06% |
| 2025-07-08 | 6.80 | 6.99 | 6.75 | 6.96 | 6.77 | qfq | 50,404,951 | 346,867,402 | 2.50% |
| 2025-07-07 | 6.66 | 6.81 | 6.64 | 6.79 | 6.60 | qfq | 33,995,255 | 229,531,976 | 1.95% |
| 2025-07-04 | 6.62 | 6.77 | 6.55 | 6.66 | 6.47 | qfq | 34,960,641 | 232,947,580 | 0.76% |
| 2025-07-03 | 6.61 | 6.67 | 6.60 | 6.61 | 6.43 | qfq | 24,660,449 | 163,347,290 | -2.51% |
| 2025-07-02 | 6.77 | 6.80 | 6.74 | 6.78 | 6.43 | qfq | 22,174,434 | 150,083,232 | 0.15% |
| 2025-07-01 | 6.88 | 6.89 | 6.75 | 6.77 | 6.42 | qfq | 26,999,665 | 183,256,067 | -1.31% |
| 2025-06-30 | 6.93 | 6.99 | 6.84 | 6.86 | 6.50 | qfq | 39,110,341 | 269,457,026 | -1.15% |
| 2025-06-27 | 6.94 | 7.18 | 6.89 | 6.94 | 6.58 | qfq | 55,218,253 | 388,014,056 | 0.14% |
| 2025-06-26 | 7.03 | 7.13 | 6.91 | 6.93 | 6.57 | qfq | 69,975,532 | 489,504,934 | -0.57% |
| 2025-06-25 | 6.63 | 6.99 | 6.61 | 6.97 | 6.61 | qfq | 75,683,056 | 518,581,968 | 5.13% |
| 2025-06-24 | 6.46 | 6.68 | 6.44 | 6.63 | 6.28 | qfq | 30,587,995 | 201,964,711 | 2.95% |
| 2025-06-23 | 6.31 | 6.46 | 6.30 | 6.44 | 6.10 | qfq | 19,117,831 | 122,118,620 | 1.42% |
| 2025-06-20 | 6.38 | 6.41 | 6.34 | 6.35 | 6.02 | qfq | 19,119,001 | 121,711,208 | -0.47% |
| 2025-06-19 | 6.56 | 6.59 | 6.35 | 6.38 | 6.05 | qfq | 21,546,310 | 138,440,350 | -3.04% |
| 2025-06-18 | 6.67 | 6.70 | 6.54 | 6.58 | 6.24 | qfq | 15,916,693 | 104,980,770 | -1.50% |
| 2025-06-17 | 6.68 | 6.70 | 6.63 | 6.68 | 6.33 | qfq | 18,381,536 | 122,585,377 | 0.30% |
| 2025-06-16 | 6.58 | 6.72 | 6.58 | 6.66 | 6.31 | qfq | 17,792,993 | 118,393,752 | 0.91% |
| 2025-06-13 | 6.69 | 6.70 | 6.58 | 6.60 | 6.26 | qfq | 19,612,624 | 129,976,247 | -1.79% |
| 2025-06-12 | 6.68 | 6.75 | 6.65 | 6.72 | 6.37 | qfq | 23,292,174 | 156,280,086 | 0.15% |
| 2025-06-11 | 6.59 | 6.79 | 6.57 | 6.71 | 6.36 | qfq | 29,041,310 | 194,818,524 | 2.13% |
| 2025-06-10 | 6.67 | 6.68 | 6.53 | 6.57 | 6.23 | qfq | 21,087,864 | 139,450,473 | -1.35% |
| 2025-06-09 | 6.60 | 6.70 | 6.56 | 6.66 | 6.31 | qfq | 21,956,780 | 146,075,908 | 1.22% |
| 2025-06-06 | 6.64 | 6.68 | 6.57 | 6.58 | 6.24 | qfq | 15,359,222 | 101,434,530 | -0.90% |
| 2025-06-05 | 6.59 | 6.68 | 6.57 | 6.64 | 6.29 | qfq | 21,911,163 | 145,108,825 | 0.45% |
| 2025-06-04 | 6.49 | 6.63 | 6.48 | 6.61 | 6.27 | qfq | 23,044,008 | 151,508,761 | 1.69% |
| 2025-06-03 | 6.41 | 6.53 | 6.39 | 6.50 | 6.16 | qfq | 17,790,136 | 115,243,861 | 1.09% |
| 2025-05-30 | 6.43 | 6.46 | 6.37 | 6.43 | 6.10 | qfq | 13,038,628 | 83,684,505 | -0.16% |
| 2025-05-29 | 6.36 | 6.46 | 6.34 | 6.44 | 6.10 | qfq | 15,183,448 | 97,398,065 | 1.58% |
| 2025-05-28 | 6.38 | 6.39 | 6.32 | 6.34 | 6.01 | qfq | 10,997,693 | 69,801,427 | -0.31% |
| 2025-05-27 | 6.39 | 6.39 | 6.33 | 6.36 | 6.03 | qfq | 10,040,880 | 63,839,581 | -0.31% |
| 2025-05-26 | 6.36 | 6.40 | 6.34 | 6.38 | 6.05 | qfq | 12,656,726 | 80,708,426 | 0.31% |
| 2025-05-23 | 6.45 | 6.50 | 6.36 | 6.36 | 6.03 | qfq | 15,942,657 | 102,557,529 | -1.55% |
| 2025-05-22 | 6.52 | 6.53 | 6.43 | 6.46 | 6.12 | qfq | 16,337,945 | 105,762,908 | -1.07% |
| 2025-05-21 | 6.53 | 6.54 | 6.50 | 6.53 | 6.19 | qfq | 12,038,402 | 78,530,325 | 0.00% |
| 2025-05-20 | 6.53 | 6.55 | 6.48 | 6.53 | 6.19 | qfq | 14,155,267 | 92,185,162 | 0.15% |
| 2025-05-19 | 6.51 | 6.55 | 6.48 | 6.52 | 6.18 | qfq | 17,294,374 | 112,774,518 | 0.15% |
| 2025-05-16 | 6.60 | 6.63 | 6.51 | 6.51 | 6.17 | qfq | 20,388,676 | 133,385,488 | -1.66% |
| 2025-05-15 | 6.71 | 6.73 | 6.61 | 6.62 | 6.28 | qfq | 29,361,184 | 195,402,557 | -1.93% |
| 2025-05-14 | 6.52 | 6.87 | 6.48 | 6.75 | 6.40 | qfq | 56,913,816 | 380,088,103 | 3.37% |
| 2025-05-13 | 6.72 | 6.84 | 6.52 | 6.53 | 6.19 | qfq | 36,540,063 | 242,851,121 | -0.76% |
| 2025-05-12 | 6.49 | 6.59 | 6.45 | 6.58 | 6.24 | qfq | 21,431,626 | 139,966,336 | 2.17% |
| 2025-05-09 | 6.47 | 6.49 | 6.43 | 6.44 | 6.10 | qfq | 13,854,346 | 89,355,878 | -0.31% |
| 2025-05-08 | 6.50 | 6.54 | 6.43 | 6.46 | 6.12 | qfq | 20,298,124 | 131,612,159 | -0.62% |
| 2025-05-07 | 6.59 | 6.79 | 6.48 | 6.50 | 6.16 | qfq | 37,862,360 | 249,814,222 | 0.46% |
| 2025-05-06 | 6.35 | 6.48 | 6.34 | 6.47 | 6.13 | qfq | 26,907,008 | 172,652,976 | 2.54% |
| 2025-04-30 | 6.32 | 6.40 | 6.30 | 6.31 | 5.98 | qfq | 15,346,725 | 97,427,550 | 0.16% |
| 2025-04-29 | 6.31 | 6.35 | 6.29 | 6.30 | 5.97 | qfq | 12,928,492 | 81,604,017 | -0.47% |
| 2025-04-28 | 6.36 | 6.39 | 6.29 | 6.33 | 6.00 | qfq | 12,309,489 | 77,879,490 | -0.94% |
| 2025-04-25 | 6.34 | 6.42 | 6.34 | 6.39 | 6.06 | qfq | 15,636,064 | 99,863,513 | 1.11% |
| 2025-04-24 | 6.36 | 6.39 | 6.30 | 6.32 | 5.99 | qfq | 14,390,699 | 91,170,267 | -0.63% |
| 2025-04-23 | 6.44 | 6.55 | 6.34 | 6.36 | 6.03 | qfq | 20,688,701 | 132,543,100 | -1.40% |
| 2025-04-22 | 6.30 | 6.52 | 6.30 | 6.45 | 6.11 | qfq | 27,000,513 | 174,146,489 | 2.06% |
| 2025-04-21 | 6.29 | 6.36 | 6.25 | 6.32 | 5.99 | qfq | 14,723,834 | 93,154,911 | 0.16% |
| 2025-04-18 | 6.22 | 6.34 | 6.22 | 6.31 | 5.98 | qfq | 15,513,219 | 97,617,551 | 0.96% |
| 2025-04-17 | 6.22 | 6.31 | 6.21 | 6.25 | 5.92 | qfq | 12,323,118 | 77,267,385 | -0.48% |
| 2025-04-16 | 6.25 | 6.29 | 6.12 | 6.28 | 5.95 | qfq | 20,376,657 | 126,522,569 | 0.00% |
| 2025-04-15 | 6.30 | 6.37 | 6.23 | 6.28 | 5.95 | qfq | 21,600,600 | 135,826,441 | 0.96% |
| 2025-04-14 | 6.18 | 6.24 | 6.14 | 6.22 | 5.90 | qfq | 22,264,575 | 137,848,661 | 1.63% |
| 2025-04-11 | 6.20 | 6.23 | 6.12 | 6.12 | 5.80 | qfq | 23,907,951 | 147,389,047 | -1.92% |
| 2025-04-10 | 6.19 | 6.33 | 6.17 | 6.24 | 5.91 | qfq | 30,500,184 | 191,081,215 | 1.63% |
| 2025-04-09 | 5.92 | 6.22 | 5.81 | 6.14 | 5.82 | qfq | 38,070,912 | 229,926,349 | 2.50% |
| 2025-04-08 | 5.90 | 6.01 | 5.82 | 5.99 | 5.68 | qfq | 43,420,662 | 257,159,983 | 2.22% |
| 2025-04-07 | 6.23 | 6.28 | 5.86 | 5.86 | 5.55 | qfq | 42,531,450 | 255,403,410 | -9.98% |
| 2025-04-03 | 6.43 | 6.53 | 6.41 | 6.51 | 6.17 | qfq | 21,608,784 | 139,872,760 | 0.46% |
| 2025-04-02 | 6.43 | 6.52 | 6.43 | 6.48 | 6.14 | qfq | 12,220,095 | 79,320,041 | 0.31% |
| 2025-04-01 | 6.39 | 6.52 | 6.36 | 6.46 | 6.12 | qfq | 23,089,525 | 149,395,728 | 1.41% |
| 2025-03-31 | 6.50 | 6.52 | 6.33 | 6.37 | 6.04 | qfq | 26,809,300 | 171,699,284 | -2.30% |
| 2025-03-28 | 6.46 | 6.54 | 6.45 | 6.52 | 6.18 | qfq | 20,150,121 | 130,941,348 | 0.93% |
| 2025-03-27 | 6.42 | 6.54 | 6.38 | 6.46 | 6.12 | qfq | 17,602,688 | 113,842,874 | 0.31% |
| 2025-03-26 | 6.42 | 6.46 | 6.38 | 6.44 | 6.10 | qfq | 15,431,656 | 99,109,596 | -0.16% |
| 2025-03-25 | 6.42 | 6.48 | 6.38 | 6.45 | 6.11 | qfq | 15,825,417 | 101,771,808 | 0.47% |
| 2025-03-24 | 6.42 | 6.46 | 6.33 | 6.42 | 6.09 | qfq | 19,369,098 | 123,825,679 | -0.16% |
| 2025-03-21 | 6.50 | 6.55 | 6.40 | 6.43 | 6.10 | qfq | 18,912,547 | 122,334,538 | -1.38% |
| 2025-03-20 | 6.62 | 6.62 | 6.51 | 6.52 | 6.18 | qfq | 19,936,453 | 130,765,355 | -1.51% |
| 2025-03-19 | 6.58 | 6.66 | 6.56 | 6.62 | 6.28 | qfq | 17,777,493 | 117,425,017 | 0.46% |
| 2025-03-18 | 6.64 | 6.66 | 6.56 | 6.59 | 6.25 | qfq | 17,261,192 | 113,830,175 | -0.15% |
| 2025-03-17 | 6.71 | 6.71 | 6.59 | 6.60 | 6.26 | qfq | 23,698,263 | 157,077,717 | -0.75% |
| 2025-03-14 | 6.38 | 6.74 | 6.37 | 6.65 | 6.30 | qfq | 47,221,726 | 311,573,958 | 4.07% |
| 2025-03-13 | 6.45 | 6.51 | 6.35 | 6.39 | 6.06 | qfq | 17,933,559 | 114,961,041 | -1.08% |
| 2025-03-12 | 6.46 | 6.53 | 6.42 | 6.46 | 6.12 | qfq | 20,565,392 | 132,987,402 | 0.16% |
| 2025-03-11 | 6.36 | 6.45 | 6.30 | 6.45 | 6.11 | qfq | 17,181,368 | 109,768,628 | 0.47% |
| 2025-03-10 | 6.48 | 6.49 | 6.38 | 6.42 | 6.09 | qfq | 20,667,935 | 132,725,377 | -0.93% |
| 2025-03-07 | 6.64 | 6.64 | 6.47 | 6.48 | 6.14 | qfq | 27,224,834 | 177,908,281 | -2.85% |
| 2025-03-06 | 6.51 | 6.69 | 6.48 | 6.67 | 6.32 | qfq | 36,716,890 | 242,737,992 | 3.09% |
| 2025-03-05 | 6.50 | 6.52 | 6.39 | 6.47 | 6.13 | qfq | 18,490,729 | 119,110,702 | -0.61% |
| 2025-03-04 | 6.43 | 6.53 | 6.41 | 6.51 | 6.17 | qfq | 14,934,336 | 96,889,035 | 0.77% |
| 2025-03-03 | 6.45 | 6.56 | 6.43 | 6.46 | 6.12 | qfq | 19,887,603 | 129,260,786 | 0.16% |
| 2025-02-28 | 6.62 | 6.73 | 6.43 | 6.45 | 6.11 | qfq | 28,669,334 | 187,994,033 | -3.01% |
| 2025-02-27 | 6.65 | 6.73 | 6.54 | 6.65 | 6.30 | qfq | 26,220,612 | 173,846,352 | -0.60% |
| 2025-02-26 | 6.57 | 6.70 | 6.51 | 6.69 | 6.34 | qfq | 30,169,846 | 198,780,772 | 1.98% |
| 2025-02-25 | 6.63 | 6.67 | 6.53 | 6.56 | 6.22 | qfq | 22,862,630 | 150,891,874 | -2.09% |
| 2025-02-24 | 6.87 | 6.87 | 6.66 | 6.70 | 6.35 | qfq | 31,738,161 | 214,526,659 | -2.19% |
| 2025-02-21 | 6.70 | 6.87 | 6.61 | 6.85 | 6.49 | qfq | 32,333,202 | 218,473,946 | 2.70% |
| 2025-02-20 | 6.72 | 6.74 | 6.64 | 6.67 | 6.32 | qfq | 16,967,015 | 113,428,405 | -0.74% |
| 2025-02-19 | 6.64 | 6.75 | 6.61 | 6.72 | 6.37 | qfq | 22,025,794 | 147,317,947 | 1.05% |
| 2025-02-18 | 6.88 | 6.90 | 6.63 | 6.65 | 6.30 | qfq | 25,943,921 | 174,969,045 | -3.34% |
| 2025-02-17 | 6.90 | 6.99 | 6.84 | 6.88 | 6.52 | qfq | 31,806,433 | 220,116,766 | 0.88% |
| 2025-02-14 | 6.80 | 6.86 | 6.75 | 6.82 | 6.46 | qfq | 19,522,797 | 132,885,333 | -0.29% |
| 2025-02-13 | 6.91 | 6.94 | 6.79 | 6.84 | 6.48 | qfq | 27,381,042 | 187,648,388 | -0.87% |
| 2025-02-12 | 6.78 | 6.90 | 6.75 | 6.90 | 6.54 | qfq | 23,365,131 | 159,266,174 | 1.62% |
| 2025-02-11 | 6.85 | 6.85 | 6.70 | 6.79 | 6.44 | qfq | 21,267,397 | 143,832,835 | -0.44% |
| 2025-02-10 | 6.79 | 6.94 | 6.77 | 6.82 | 6.46 | qfq | 27,497,465 | 188,206,827 | 0.44% |
| 2025-02-07 | 6.56 | 6.86 | 6.53 | 6.79 | 6.44 | qfq | 38,572,013 | 259,271,957 | 3.66% |
| 2025-02-06 | 6.42 | 6.56 | 6.39 | 6.55 | 6.21 | qfq | 21,511,710 | 139,671,843 | 1.87% |
| 2025-02-05 | 6.50 | 6.54 | 6.40 | 6.43 | 6.10 | qfq | 16,442,215 | 106,151,932 | -0.31% |
| 2025-01-27 | 6.60 | 6.67 | 6.44 | 6.45 | 6.11 | qfq | 19,860,545 | 129,482,217 | -1.83% |
| 2025-01-24 | 6.50 | 6.64 | 6.49 | 6.57 | 6.23 | qfq | 24,509,746 | 161,167,855 | 0.31% |
| 2025-01-23 | 6.56 | 6.88 | 6.55 | 6.55 | 6.21 | qfq | 45,083,752 | 301,987,357 | 1.39% |
| 2025-01-22 | 6.50 | 6.53 | 6.40 | 6.46 | 6.12 | qfq | 16,011,949 | 103,181,148 | -1.22% |
| 2025-01-21 | 6.63 | 6.65 | 6.49 | 6.54 | 6.20 | qfq | 17,749,207 | 116,101,110 | -0.61% |
| 2025-01-20 | 6.63 | 6.69 | 6.56 | 6.58 | 6.24 | qfq | 21,513,332 | 142,289,299 | 0.30% |
| 2025-01-17 | 6.52 | 6.62 | 6.49 | 6.56 | 6.22 | qfq | 13,770,563 | 90,441,465 | 0.00% |
| 2025-01-16 | 6.57 | 6.71 | 6.50 | 6.56 | 6.22 | qfq | 22,900,869 | 150,938,422 | 0.15% |
| 2025-01-15 | 6.50 | 6.59 | 6.47 | 6.55 | 6.21 | qfq | 22,930,941 | 149,696,036 | 0.46% |
| 2025-01-14 | 6.34 | 6.56 | 6.32 | 6.52 | 6.18 | qfq | 29,457,073 | 190,465,475 | 3.16% |
| 2025-01-13 | 6.19 | 6.34 | 6.17 | 6.32 | 5.99 | qfq | 18,706,910 | 117,367,792 | 0.96% |
| 2025-01-10 | 6.39 | 6.44 | 6.25 | 6.26 | 5.93 | qfq | 16,643,171 | 105,514,229 | -2.03% |
| 2025-01-09 | 6.39 | 6.46 | 6.38 | 6.39 | 6.06 | qfq | 13,972,987 | 89,699,082 | -0.47% |
| 2025-01-08 | 6.51 | 6.53 | 6.25 | 6.42 | 6.09 | qfq | 30,730,266 | 195,736,351 | -1.83% |
| 2025-01-07 | 6.49 | 6.55 | 6.45 | 6.54 | 6.20 | qfq | 16,759,776 | 109,041,752 | 0.31% |
| 2025-01-06 | 6.46 | 6.57 | 6.43 | 6.52 | 6.18 | qfq | 20,523,073 | 133,551,506 | 0.15% |
| 2025-01-03 | 6.72 | 6.76 | 6.47 | 6.51 | 6.17 | qfq | 28,304,415 | 186,748,248 | -2.84% |
| 2025-01-02 | 7.01 | 7.05 | 6.62 | 6.70 | 6.35 | qfq | 36,322,004 | 248,389,744 | -4.56% |
| 2024-12-31 | 7.36 | 7.40 | 7.01 | 7.02 | 6.65 | qfq | 33,694,453 | 241,941,576 | -4.88% |
| 2024-12-30 | 7.39 | 7.39 | 7.29 | 7.38 | 7.00 | qfq | 19,099,308 | 140,008,025 | -0.27% |
| 2024-12-27 | 7.28 | 7.49 | 7.27 | 7.40 | 7.01 | qfq | 24,369,867 | 180,195,790 | 1.65% |
| 2024-12-26 | 7.29 | 7.33 | 7.27 | 7.28 | 6.90 | qfq | 15,966,087 | 116,506,614 | -0.41% |
| 2024-12-25 | 7.39 | 7.42 | 7.22 | 7.31 | 6.93 | qfq | 20,206,251 | 147,087,107 | -1.08% |
| 2024-12-24 | 7.23 | 7.40 | 7.23 | 7.39 | 7.01 | qfq | 21,018,553 | 153,922,372 | 2.21% |
| 2024-12-23 | 7.36 | 7.40 | 7.21 | 7.23 | 6.85 | qfq | 21,792,661 | 159,005,576 | -1.77% |
| 2024-12-20 | 7.40 | 7.43 | 7.34 | 7.36 | 6.98 | qfq | 17,881,391 | 132,045,774 | -0.81% |
| 2024-12-19 | 7.33 | 7.43 | 7.28 | 7.42 | 7.03 | qfq | 18,091,468 | 133,244,795 | 0.13% |
| 2024-12-18 | 7.48 | 7.53 | 7.39 | 7.41 | 7.02 | qfq | 23,404,962 | 174,302,408 | -0.27% |
| 2024-12-17 | 7.40 | 7.50 | 7.36 | 7.43 | 7.04 | qfq | 23,876,320 | 177,329,427 | 0.00% |
| 2024-12-16 | 7.47 | 7.51 | 7.37 | 7.43 | 7.04 | qfq | 28,080,050 | 208,901,197 | -0.54% |
| 2024-12-13 | 7.63 | 7.63 | 7.45 | 7.47 | 7.08 | qfq | 40,291,838 | 303,085,455 | -2.86% |
| 2024-12-12 | 7.56 | 7.74 | 7.51 | 7.69 | 7.29 | qfq | 37,704,014 | 286,889,503 | 1.59% |
| 2024-12-11 | 7.58 | 7.69 | 7.55 | 7.57 | 7.18 | qfq | 32,461,183 | 246,861,186 | -0.92% |
| 2024-12-10 | 7.99 | 8.08 | 7.62 | 7.64 | 7.24 | qfq | 45,072,978 | 352,631,960 | 0.66% |
| 2024-12-09 | 7.70 | 7.75 | 7.52 | 7.59 | 7.19 | qfq | 28,412,025 | 216,776,749 | -1.56% |
| 2024-12-06 | 7.59 | 7.75 | 7.51 | 7.71 | 7.31 | qfq | 33,680,343 | 257,963,097 | 1.58% |
| 2024-12-05 | 7.54 | 7.66 | 7.53 | 7.59 | 7.19 | qfq | 23,701,484 | 180,023,234 | -0.13% |
| 2024-12-04 | 7.71 | 7.75 | 7.55 | 7.60 | 7.20 | qfq | 28,826,019 | 220,466,943 | -1.94% |
| 2024-12-03 | 7.74 | 7.92 | 7.63 | 7.75 | 7.35 | qfq | 39,319,932 | 304,983,464 | 0.52% |
| 2024-12-02 | 7.52 | 7.76 | 7.50 | 7.71 | 7.31 | qfq | 37,182,209 | 285,734,833 | 1.72% |
| 2024-11-29 | 7.43 | 7.73 | 7.34 | 7.58 | 7.19 | qfq | 48,686,584 | 367,799,530 | 1.47% |
| 2024-11-28 | 7.41 | 7.54 | 7.37 | 7.47 | 7.08 | qfq | 33,665,895 | 251,226,699 | 1.08% |
| 2024-11-27 | 7.20 | 7.39 | 7.14 | 7.39 | 7.01 | qfq | 27,903,501 | 202,813,213 | 1.93% |
| 2024-11-26 | 7.20 | 7.40 | 7.17 | 7.25 | 6.87 | qfq | 26,944,991 | 196,261,632 | 0.42% |
| 2024-11-25 | 7.24 | 7.30 | 7.09 | 7.22 | 6.84 | qfq | 40,775,954 | 292,518,730 | -0.82% |
| 2024-11-22 | 7.70 | 7.72 | 7.24 | 7.28 | 6.90 | qfq | 52,039,502 | 389,889,451 | -5.70% |
| 2024-11-21 | 7.79 | 7.80 | 7.63 | 7.72 | 7.32 | qfq | 36,421,274 | 280,887,334 | -0.90% |
| 2024-11-20 | 7.79 | 7.86 | 7.71 | 7.79 | 7.38 | qfq | 34,373,047 | 267,400,751 | -0.38% |
| 2024-11-19 | 7.75 | 7.84 | 7.61 | 7.82 | 7.41 | qfq | 44,439,907 | 343,235,642 | 1.43% |
| 2024-11-18 | 7.96 | 8.00 | 7.64 | 7.71 | 7.31 | qfq | 58,561,313 | 456,893,263 | -2.28% |
| 2024-11-15 | 8.15 | 8.27 | 7.89 | 7.89 | 7.48 | qfq | 59,808,171 | 482,801,546 | -4.01% |
| 2024-11-14 | 8.44 | 8.51 | 8.20 | 8.22 | 7.79 | qfq | 50,914,182 | 425,341,063 | -2.26% |
| 2024-11-13 | 8.48 | 8.65 | 8.27 | 8.41 | 7.97 | qfq | 67,873,410 | 571,652,048 | 0.96% |
| 2024-11-12 | 8.66 | 8.85 | 8.24 | 8.33 | 7.90 | qfq | 86,872,996 | 738,625,944 | -3.70% |
| 2024-11-11 | 8.60 | 9.01 | 8.40 | 8.65 | 8.20 | qfq | 103,319,830 | 891,357,023 | 0.70% |
| 2024-11-08 | 9.36 | 9.36 | 8.58 | 8.59 | 8.14 | qfq | 129,907,488 | 1,147,871,334 | -5.08% |
| 2024-11-07 | 8.10 | 9.12 | 8.05 | 9.05 | 8.58 | qfq | 148,048,510 | 1,283,269,330 | 9.04% |
| 2024-11-06 | 8.60 | 8.79 | 8.17 | 8.30 | 7.87 | qfq | 147,913,129 | 1,249,309,184 | -2.35% |
| 2024-11-05 | 8.15 | 8.72 | 8.03 | 8.50 | 8.06 | qfq | 143,702,083 | 1,214,723,567 | 7.19% |
| 2024-11-04 | 7.70 | 7.96 | 7.66 | 7.93 | 7.52 | qfq | 112,519,532 | 881,848,313 | 3.39% |
| 2024-11-01 | 7.80 | 8.02 | 7.37 | 7.67 | 7.27 | qfq | 166,592,163 | 1,278,166,659 | -1.41% |
| 2024-10-31 | 7.18 | 7.96 | 7.13 | 7.78 | 7.37 | qfq | 171,354,370 | 1,338,822,924 | 7.46% |
| 2024-10-30 | 7.14 | 7.29 | 7.11 | 7.24 | 6.86 | qfq | 46,710,533 | 335,752,964 | 0.98% |
| 2024-10-29 | 7.25 | 7.37 | 7.14 | 7.17 | 6.80 | qfq | 64,690,568 | 470,537,100 | -0.83% |
| 2024-10-28 | 7.11 | 7.27 | 7.10 | 7.23 | 6.85 | qfq | 56,604,677 | 407,687,772 | 0.98% |
| 2024-10-25 | 7.20 | 7.33 | 7.14 | 7.16 | 6.79 | qfq | 59,396,972 | 428,737,097 | 1.13% |
| 2024-10-24 | 7.00 | 7.10 | 6.98 | 7.08 | 6.71 | qfq | 36,596,089 | 257,660,623 | 0.28% |
| 2024-10-23 | 7.06 | 7.20 | 7.03 | 7.06 | 6.69 | qfq | 48,115,751 | 342,254,059 | -0.42% |
| 2024-10-22 | 7.21 | 7.21 | 7.00 | 7.09 | 6.72 | qfq | 67,125,628 | 475,723,685 | -2.61% |
| 2024-10-21 | 7.09 | 7.35 | 7.03 | 7.28 | 6.90 | qfq | 106,165,178 | 762,725,682 | 2.54% |
| 2024-10-18 | 6.80 | 7.35 | 6.73 | 7.10 | 6.73 | qfq | 109,689,820 | 769,786,525 | 5.03% |
| 2024-10-17 | 6.89 | 7.03 | 6.76 | 6.76 | 6.41 | qfq | 56,455,509 | 389,604,834 | -1.46% |
| 2024-10-16 | 6.72 | 7.02 | 6.70 | 6.86 | 6.50 | qfq | 72,615,941 | 498,039,582 | -1.29% |
| 2024-10-15 | 7.23 | 7.59 | 6.92 | 6.95 | 6.59 | qfq | 150,041,908 | 1,089,247,951 | -5.44% |
| 2024-10-14 | 7.25 | 7.35 | 6.86 | 7.35 | 6.97 | qfq | 158,904,800 | 1,128,207,782 | 10.03% |
| 2024-10-11 | 6.85 | 6.95 | 6.58 | 6.68 | 6.33 | qfq | 71,387,493 | 482,955,271 | -2.91% |
| 2024-10-10 | 7.28 | 7.41 | 6.69 | 6.88 | 6.52 | qfq | 124,966,870 | 869,936,425 | -4.71% |
| 2024-10-09 | 7.50 | 7.98 | 7.14 | 7.22 | 6.84 | qfq | 200,307,643 | 1,523,004,475 | -4.75% |
| 2024-10-08 | 7.58 | 7.58 | 7.26 | 7.58 | 7.19 | qfq | 103,379,940 | 780,745,143 | 10.01% |
| 2024-09-30 | 6.74 | 6.89 | 6.73 | 6.89 | 6.53 | qfq | 109,091,824 | 747,435,292 | 10.06% |
| 2024-09-27 | 6.10 | 6.29 | 5.96 | 6.26 | 5.93 | qfq | 87,551,076 | 535,895,311 | 6.83% |
| 2024-09-26 | 5.56 | 5.88 | 5.56 | 5.86 | 5.55 | qfq | 63,013,296 | 361,203,560 | 3.35% |
| 2024-09-25 | 5.70 | 5.89 | 5.55 | 5.67 | 5.37 | qfq | 77,950,807 | 448,449,487 | 3.66% |
| 2024-09-24 | 5.14 | 5.48 | 5.13 | 5.47 | 5.19 | qfq | 40,580,501 | 217,367,427 | 7.05% |
| 2024-09-23 | 5.12 | 5.16 | 5.09 | 5.11 | 4.84 | qfq | 10,306,504 | 52,812,373 | -0.20% |
| 2024-09-20 | 5.09 | 5.14 | 5.06 | 5.12 | 4.85 | qfq | 11,406,492 | 58,110,117 | 0.59% |
| 2024-09-19 | 5.02 | 5.14 | 4.98 | 5.09 | 4.82 | qfq | 16,415,773 | 83,269,469 | 1.60% |
| 2024-09-18 | 4.93 | 5.03 | 4.86 | 5.01 | 4.75 | qfq | 15,882,320 | 78,517,913 | 2.04% |
| 2024-09-13 | 4.92 | 4.99 | 4.89 | 4.91 | 4.65 | qfq | 20,200,157 | 99,832,885 | 0.41% |
| 2024-09-12 | 4.85 | 4.93 | 4.84 | 4.89 | 4.64 | qfq | 15,770,215 | 77,328,593 | 0.62% |
| 2024-09-11 | 4.80 | 4.88 | 4.79 | 4.86 | 4.61 | qfq | 14,200,534 | 68,657,428 | 0.83% |
| 2024-09-10 | 4.85 | 4.86 | 4.74 | 4.82 | 4.57 | qfq | 14,893,026 | 71,485,958 | -0.41% |
| 2024-09-09 | 4.80 | 4.90 | 4.75 | 4.84 | 4.59 | qfq | 11,908,120 | 57,694,136 | 0.21% |
| 2024-09-06 | 4.89 | 4.95 | 4.81 | 4.83 | 4.58 | qfq | 14,393,286 | 70,279,406 | 0.21% |
| 2024-09-05 | 4.81 | 4.87 | 4.80 | 4.82 | 4.57 | qfq | 8,958,500 | 43,294,355 | 0.00% |
| 2024-09-04 | 4.79 | 4.85 | 4.78 | 4.82 | 4.57 | qfq | 9,876,983 | 47,601,927 | 0.00% |
| 2024-09-03 | 4.78 | 4.85 | 4.77 | 4.82 | 4.57 | qfq | 11,642,649 | 56,056,826 | 0.84% |
| 2024-09-02 | 4.97 | 4.99 | 4.77 | 4.78 | 4.53 | qfq | 26,959,057 | 129,690,365 | -4.40% |
| 2024-08-30 | 4.90 | 5.06 | 4.86 | 5.00 | 4.74 | qfq | 35,232,553 | 176,292,193 | 2.67% |
| 2024-08-29 | 4.83 | 4.93 | 4.82 | 4.87 | 4.62 | qfq | 9,950,193 | 48,453,863 | 1.04% |
| 2024-08-28 | 4.86 | 4.89 | 4.81 | 4.82 | 4.57 | qfq | 9,549,873 | 46,236,300 | -1.03% |
| 2024-08-27 | 4.91 | 4.91 | 4.83 | 4.87 | 4.62 | qfq | 7,076,355 | 34,378,927 | -1.02% |
| 2024-08-26 | 4.89 | 4.97 | 4.88 | 4.92 | 4.66 | qfq | 9,437,907 | 46,410,177 | 0.41% |
| 2024-08-23 | 4.86 | 4.93 | 4.83 | 4.90 | 4.64 | qfq | 9,344,500 | 45,661,881 | 0.00% |
| 2024-08-22 | 4.97 | 5.01 | 4.88 | 4.90 | 4.64 | qfq | 10,115,380 | 49,854,730 | -1.61% |
| 2024-08-21 | 5.00 | 5.03 | 4.96 | 4.98 | 4.72 | qfq | 5,450,692 | 27,166,136 | -0.60% |
| 2024-08-20 | 5.10 | 5.12 | 5.00 | 5.01 | 4.75 | qfq | 8,494,500 | 42,781,735 | -1.57% |
| 2024-08-19 | 5.06 | 5.14 | 5.06 | 5.09 | 4.82 | qfq | 8,280,618 | 42,292,109 | 0.59% |
| 2024-08-16 | 5.15 | 5.16 | 5.05 | 5.06 | 4.80 | qfq | 11,130,782 | 56,648,129 | -1.75% |
| 2024-08-15 | 5.10 | 5.21 | 5.08 | 5.15 | 4.88 | qfq | 11,370,368 | 58,599,283 | 0.98% |
| 2024-08-14 | 5.16 | 5.17 | 5.10 | 5.10 | 4.83 | qfq | 7,012,269 | 35,973,289 | -0.97% |
| 2024-08-13 | 5.12 | 5.16 | 5.06 | 5.15 | 4.88 | qfq | 9,065,782 | 46,376,703 | 0.59% |
| 2024-08-12 | 5.13 | 5.16 | 5.11 | 5.12 | 4.85 | qfq | 7,715,111 | 39,553,551 | -0.58% |
| 2024-08-09 | 5.22 | 5.27 | 5.15 | 5.15 | 4.88 | qfq | 8,476,990 | 44,084,120 | -0.58% |
| 2024-08-08 | 5.10 | 5.23 | 5.10 | 5.18 | 4.91 | qfq | 11,373,529 | 58,776,015 | 1.37% |
| 2024-08-07 | 5.18 | 5.18 | 5.10 | 5.11 | 4.84 | qfq | 9,212,169 | 47,259,072 | -1.16% |
| 2024-08-06 | 5.21 | 5.24 | 5.13 | 5.17 | 4.90 | qfq | 11,953,380 | 61,951,955 | 0.00% |
| 2024-08-05 | 5.19 | 5.29 | 5.15 | 5.17 | 4.90 | qfq | 12,011,694 | 62,638,934 | -0.77% |
| 2024-08-02 | 5.30 | 5.33 | 5.20 | 5.21 | 4.94 | qfq | 11,385,242 | 59,856,685 | -2.07% |
| 2024-08-01 | 5.33 | 5.36 | 5.29 | 5.32 | 5.04 | qfq | 14,799,530 | 78,808,739 | -0.19% |
| 2024-07-31 | 5.10 | 5.36 | 5.08 | 5.33 | 5.05 | qfq | 24,310,054 | 127,822,021 | 4.92% |
| 2024-07-30 | 5.03 | 5.10 | 5.03 | 5.08 | 4.82 | qfq | 9,430,647 | 47,843,456 | 0.59% |
| 2024-07-29 | 5.03 | 5.08 | 5.01 | 5.05 | 4.79 | qfq | 9,332,580 | 47,145,551 | 0.20% |
| 2024-07-26 | 4.96 | 5.08 | 4.95 | 5.04 | 4.78 | qfq | 11,317,115 | 56,903,674 | 1.82% |
| 2024-07-25 | 4.91 | 4.99 | 4.87 | 4.95 | 4.69 | qfq | 12,838,616 | 63,624,016 | 1.23% |
| 2024-07-24 | 4.92 | 4.96 | 4.88 | 4.89 | 4.64 | qfq | 9,830,129 | 48,334,499 | -1.41% |
| 2024-07-23 | 5.01 | 5.06 | 4.94 | 4.96 | 4.70 | qfq | 11,972,176 | 59,911,959 | -1.20% |
| 2024-07-22 | 5.10 | 5.12 | 4.97 | 5.02 | 4.76 | qfq | 14,665,176 | 73,880,733 | 0.00% |
| 2024-07-19 | 5.00 | 5.04 | 4.97 | 5.02 | 4.76 | qfq | 10,747,081 | 53,841,641 | 0.20% |
| 2024-07-18 | 4.94 | 5.01 | 4.88 | 5.01 | 4.75 | qfq | 11,037,311 | 54,677,274 | 1.01% |
| 2024-07-17 | 4.94 | 4.99 | 4.93 | 4.96 | 4.70 | qfq | 9,191,985 | 45,560,100 | 0.00% |
| 2024-07-16 | 4.95 | 4.99 | 4.92 | 4.96 | 4.70 | qfq | 8,415,388 | 41,713,153 | 0.20% |
| 2024-07-15 | 4.98 | 5.00 | 4.93 | 4.95 | 4.69 | qfq | 8,933,910 | 44,261,204 | -0.60% |
| 2024-07-12 | 4.99 | 5.03 | 4.97 | 4.98 | 4.72 | qfq | 7,931,718 | 39,650,882 | -0.80% |
| 2024-07-11 | 5.00 | 5.06 | 4.98 | 5.02 | 4.76 | qfq | 11,558,005 | 57,993,548 | 2.03% |
| 2024-07-10 | 4.91 | 5.00 | 4.89 | 4.92 | 4.66 | qfq | 9,891,957 | 48,901,568 | 0.00% |
| 2024-07-09 | 4.77 | 4.92 | 4.74 | 4.92 | 4.66 | qfq | 13,266,848 | 64,273,558 | 2.93% |
| 2024-07-08 | 4.90 | 4.91 | 4.76 | 4.78 | 4.53 | qfq | 12,860,951 | 61,831,980 | -2.45% |
| 2024-07-05 | 4.89 | 4.95 | 4.86 | 4.90 | 4.64 | qfq | 9,523,399 | 46,634,987 | 0.20% |
| 2024-07-04 | 5.05 | 5.06 | 4.88 | 4.89 | 4.64 | qfq | 13,044,903 | 64,594,696 | -2.78% |
| 2024-07-03 | 5.02 | 5.07 | 5.01 | 5.03 | 4.77 | qfq | 11,094,185 | 55,954,730 | 0.20% |
| 2024-07-02 | 4.97 | 5.08 | 4.96 | 5.02 | 4.76 | qfq | 13,596,374 | 68,532,354 | 1.01% |
| 2024-07-01 | 4.96 | 4.99 | 4.90 | 4.97 | 4.71 | qfq | 12,832,681 | 63,620,890 | 0.20% |
| 2024-06-28 | 5.00 | 5.07 | 4.95 | 4.96 | 4.70 | qfq | 11,985,230 | 60,124,271 | -0.80% |
| 2024-06-27 | 5.06 | 5.08 | 4.99 | 5.00 | 4.74 | qfq | 9,640,745 | 48,390,610 | -1.57% |
| 2024-06-26 | 4.95 | 5.08 | 4.95 | 5.08 | 4.82 | qfq | 10,579,440 | 53,172,769 | 2.21% |
| 2024-06-25 | 4.98 | 5.04 | 4.93 | 4.97 | 4.71 | qfq | 10,950,807 | 54,656,491 | 0.00% |
| 2024-06-24 | 5.09 | 5.10 | 4.94 | 4.97 | 4.71 | qfq | 16,583,973 | 82,859,822 | -2.74% |
| 2024-06-21 | 5.11 | 5.14 | 5.08 | 5.11 | 4.84 | qfq | 9,377,869 | 47,937,020 | 0.00% |
| 2024-06-20 | 5.22 | 5.24 | 5.10 | 5.11 | 4.84 | qfq | 13,002,381 | 67,027,885 | -2.29% |
| 2024-06-19 | 5.30 | 5.32 | 5.23 | 5.23 | 4.96 | qfq | 8,256,153 | 43,354,990 | -1.32% |
| 2024-06-18 | 5.30 | 5.34 | 5.27 | 5.30 | 5.02 | qfq | 8,838,326 | 46,894,774 | -0.19% |
| 2024-06-17 | 5.27 | 5.33 | 5.22 | 5.31 | 5.03 | qfq | 10,934,916 | 57,784,258 | 0.19% |
| 2024-06-14 | 5.22 | 5.33 | 5.16 | 5.30 | 5.02 | qfq | 19,667,622 | 103,225,695 | 1.53% |
| 2024-06-13 | 5.33 | 5.36 | 5.21 | 5.22 | 4.95 | qfq | 18,407,476 | 96,559,165 | -2.25% |
| 2024-06-12 | 5.35 | 5.37 | 5.32 | 5.34 | 5.06 | qfq | 10,246,667 | 54,745,731 | -0.37% |
| 2024-06-11 | 5.37 | 5.40 | 5.32 | 5.36 | 5.08 | qfq | 12,699,281 | 68,043,101 | -0.56% |
| 2024-06-07 | 5.43 | 5.46 | 5.32 | 5.39 | 5.11 | qfq | 14,843,693 | 80,004,446 | -0.19% |
| 2024-06-06 | 5.50 | 5.53 | 5.39 | 5.40 | 5.12 | qfq | 15,180,464 | 82,408,907 | -1.82% |
| 2024-06-05 | 5.58 | 5.60 | 5.50 | 5.50 | 5.21 | qfq | 14,734,631 | 81,601,779 | -1.43% |
| 2024-06-04 | 5.41 | 5.59 | 5.40 | 5.58 | 5.29 | qfq | 19,733,663 | 108,557,763 | 2.76% |
| 2024-06-03 | 5.55 | 5.55 | 5.37 | 5.43 | 5.15 | qfq | 20,000,315 | 108,705,570 | -1.99% |
| 2024-05-31 | 5.46 | 5.59 | 5.45 | 5.54 | 5.25 | qfq | 23,630,088 | 130,959,038 | 1.84% |
| 2024-05-30 | 5.35 | 5.45 | 5.34 | 5.44 | 5.16 | qfq | 17,753,131 | 96,072,683 | -1.27% |
| 2024-05-29 | 5.51 | 5.59 | 5.49 | 5.51 | 5.06 | qfq | 14,138,542 | 78,250,356 | 0.00% |
| 2024-05-28 | 5.60 | 5.60 | 5.48 | 5.51 | 5.06 | qfq | 17,473,755 | 96,580,139 | -1.25% |
| 2024-05-27 | 5.60 | 5.61 | 5.52 | 5.58 | 5.13 | qfq | 9,862,668 | 54,791,772 | 0.36% |
| 2024-05-24 | 5.59 | 5.64 | 5.56 | 5.56 | 5.11 | qfq | 11,983,045 | 67,049,115 | -0.54% |
| 2024-05-23 | 5.70 | 5.71 | 5.58 | 5.59 | 5.14 | qfq | 14,967,058 | 84,322,710 | -2.27% |
| 2024-05-22 | 5.67 | 5.75 | 5.66 | 5.72 | 5.25 | qfq | 15,074,501 | 86,245,694 | 0.88% |
| 2024-05-21 | 5.74 | 5.76 | 5.66 | 5.67 | 5.21 | qfq | 14,198,829 | 80,979,794 | -1.56% |
| 2024-05-20 | 5.78 | 5.85 | 5.75 | 5.76 | 5.29 | qfq | 16,973,652 | 98,398,172 | -0.69% |
| 2024-05-17 | 5.68 | 5.80 | 5.65 | 5.80 | 5.33 | qfq | 19,140,979 | 109,951,574 | 2.11% |
| 2024-05-16 | 5.68 | 5.76 | 5.66 | 5.68 | 5.22 | qfq | 14,890,501 | 85,050,652 | 0.18% |
| 2024-05-15 | 5.85 | 5.85 | 5.67 | 5.67 | 5.21 | qfq | 15,378,562 | 88,047,061 | -1.90% |
| 2024-05-14 | 5.79 | 5.83 | 5.76 | 5.78 | 5.31 | qfq | 13,720,625 | 79,310,915 | -0.34% |
| 2024-05-13 | 5.78 | 5.84 | 5.71 | 5.80 | 5.33 | qfq | 16,085,796 | 92,981,612 | 0.00% |
| 2024-05-10 | 5.76 | 5.82 | 5.72 | 5.80 | 5.33 | qfq | 16,144,032 | 93,228,086 | 0.87% |
| 2024-05-09 | 5.69 | 5.78 | 5.68 | 5.75 | 5.28 | qfq | 12,800,406 | 73,517,717 | 1.23% |
| 2024-05-08 | 5.74 | 5.76 | 5.67 | 5.68 | 5.22 | qfq | 12,959,519 | 73,910,322 | -1.39% |
| 2024-05-07 | 5.83 | 5.84 | 5.74 | 5.76 | 5.29 | qfq | 16,637,044 | 95,993,856 | -1.20% |
| 2024-05-06 | 5.87 | 5.92 | 5.81 | 5.83 | 5.36 | qfq | 20,559,392 | 120,494,464 | 0.69% |
| 2024-04-30 | 5.84 | 5.88 | 5.79 | 5.79 | 5.32 | qfq | 20,242,963 | 117,730,080 | -1.53% |
| 2024-04-29 | 5.79 | 5.93 | 5.77 | 5.88 | 5.40 | qfq | 30,653,293 | 180,072,859 | 1.03% |
| 2024-04-26 | 5.65 | 5.83 | 5.58 | 5.82 | 5.35 | qfq | 33,508,970 | 191,136,308 | 5.24% |
| 2024-04-25 | 5.53 | 5.57 | 5.49 | 5.53 | 5.08 | qfq | 10,581,444 | 58,497,930 | -0.36% |
| 2024-04-24 | 5.53 | 5.57 | 5.47 | 5.55 | 5.10 | qfq | 10,997,957 | 60,744,804 | 0.36% |
| 2024-04-23 | 5.58 | 5.62 | 5.52 | 5.53 | 5.08 | qfq | 11,028,314 | 61,223,188 | -0.90% |
| 2024-04-22 | 5.57 | 5.65 | 5.55 | 5.58 | 5.13 | qfq | 14,151,309 | 79,111,108 | 0.18% |
| 2024-04-19 | 5.58 | 5.65 | 5.56 | 5.57 | 5.12 | qfq | 16,877,426 | 94,457,767 | -0.54% |
| 2024-04-18 | 5.52 | 5.68 | 5.49 | 5.60 | 5.14 | qfq | 24,414,433 | 136,474,340 | 1.08% |
| 2024-04-17 | 5.38 | 5.54 | 5.37 | 5.54 | 5.09 | qfq | 18,321,314 | 100,246,967 | 2.78% |
| 2024-04-16 | 5.50 | 5.58 | 5.37 | 5.39 | 4.95 | qfq | 21,412,226 | 116,871,516 | -2.36% |
| 2024-04-15 | 5.40 | 5.58 | 5.32 | 5.52 | 5.07 | qfq | 24,250,980 | 132,995,250 | 2.22% |
| 2024-04-12 | 5.47 | 5.50 | 5.39 | 5.40 | 4.96 | qfq | 17,738,953 | 96,451,382 | -1.46% |
| 2024-04-11 | 5.48 | 5.56 | 5.46 | 5.48 | 5.03 | qfq | 18,044,992 | 99,451,032 | -0.36% |
| 2024-04-10 | 5.62 | 5.64 | 5.48 | 5.50 | 5.05 | qfq | 16,132,796 | 89,256,591 | -2.48% |
| 2024-04-09 | 5.58 | 5.64 | 5.56 | 5.64 | 5.18 | qfq | 13,663,622 | 76,590,671 | 1.26% |
| 2024-04-08 | 5.63 | 5.67 | 5.55 | 5.57 | 5.12 | qfq | 17,774,712 | 99,601,766 | -1.07% |
| 2024-04-03 | 5.63 | 5.68 | 5.62 | 5.63 | 5.17 | qfq | 13,402,627 | 75,618,808 | 0.00% |
| 2024-04-02 | 5.67 | 5.71 | 5.61 | 5.63 | 5.17 | qfq | 16,893,422 | 95,445,005 | -0.88% |
| 2024-04-01 | 5.60 | 5.71 | 5.59 | 5.68 | 5.22 | qfq | 24,310,195 | 137,847,176 | 1.79% |
| 2024-03-29 | 5.51 | 5.58 | 5.48 | 5.58 | 5.13 | qfq | 23,721,603 | 131,229,859 | 0.18% |
| 2024-03-28 | 5.65 | 5.69 | 5.55 | 5.57 | 5.12 | qfq | 30,162,592 | 169,431,462 | -2.11% |
| 2024-03-27 | 5.82 | 5.82 | 5.68 | 5.69 | 5.23 | qfq | 16,177,422 | 92,988,331 | -1.90% |
| 2024-03-26 | 5.78 | 5.83 | 5.75 | 5.80 | 5.33 | qfq | 12,774,722 | 73,926,229 | 0.52% |
| 2024-03-25 | 5.87 | 5.89 | 5.75 | 5.77 | 5.30 | qfq | 23,903,292 | 139,066,446 | -2.70% |
| 2024-03-22 | 6.04 | 6.04 | 5.90 | 5.93 | 5.45 | qfq | 22,763,456 | 135,638,904 | -1.98% |
| 2024-03-21 | 6.06 | 6.11 | 6.02 | 6.05 | 5.56 | qfq | 17,138,077 | 103,840,935 | -0.17% |
| 2024-03-20 | 6.07 | 6.09 | 6.01 | 6.06 | 5.57 | qfq | 17,546,508 | 106,028,669 | 0.00% |
| 2024-03-19 | 6.13 | 6.16 | 6.06 | 6.06 | 5.57 | qfq | 16,593,728 | 101,228,590 | -1.46% |
| 2024-03-18 | 6.07 | 6.18 | 6.06 | 6.15 | 5.65 | qfq | 26,661,196 | 163,204,087 | 1.82% |
| 2024-03-15 | 6.00 | 6.05 | 5.96 | 6.04 | 5.55 | qfq | 16,220,476 | 97,311,318 | 0.67% |
| 2024-03-14 | 5.98 | 6.06 | 5.95 | 6.00 | 5.51 | qfq | 15,785,856 | 94,759,903 | 0.00% |
| 2024-03-13 | 6.07 | 6.08 | 5.99 | 6.00 | 5.51 | qfq | 16,540,842 | 99,542,892 | -1.32% |
| 2024-03-12 | 6.11 | 6.12 | 6.04 | 6.08 | 5.59 | qfq | 17,329,238 | 105,208,370 | 0.00% |
| 2024-03-11 | 5.96 | 6.08 | 5.96 | 6.08 | 5.59 | qfq | 22,471,261 | 135,384,243 | 2.01% |
| 2024-03-08 | 5.92 | 5.99 | 5.91 | 5.96 | 5.48 | qfq | 14,454,165 | 85,961,288 | 0.34% |
| 2024-03-07 | 6.00 | 6.04 | 5.94 | 5.94 | 5.46 | qfq | 19,215,469 | 115,114,540 | -0.67% |
| 2024-03-06 | 5.99 | 6.07 | 5.93 | 5.98 | 5.49 | qfq | 18,276,363 | 109,474,364 | 0.00% |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 5.98 | 5.49 | qfq | 19,499,583 | 117,080,643 | -0.99% |
| 2024-03-04 | 6.13 | 6.15 | 6.01 | 6.04 | 5.55 | qfq | 24,731,487 | 149,615,643 | -1.79% |
| 2024-03-01 | 6.15 | 6.19 | 6.08 | 6.15 | 5.65 | qfq | 27,393,797 | 167,807,654 | -0.16% |
| 2024-02-29 | 6.01 | 6.16 | 5.99 | 6.16 | 5.66 | qfq | 36,176,128 | 220,555,967 | 1.65% |
| 2024-02-28 | 6.06 | 6.26 | 6.05 | 6.06 | 5.57 | qfq | 53,021,720 | 327,066,387 | 0.33% |
| 2024-02-27 | 5.91 | 6.04 | 5.90 | 6.04 | 5.55 | qfq | 22,648,429 | 135,397,941 | 1.85% |
| 2024-02-26 | 5.98 | 6.00 | 5.92 | 5.93 | 5.45 | qfq | 20,727,874 | 123,445,987 | -0.84% |
| 2024-02-23 | 6.02 | 6.04 | 5.92 | 5.98 | 5.49 | qfq | 21,004,236 | 125,324,545 | 0.00% |
| 2024-02-22 | 5.90 | 6.03 | 5.89 | 5.98 | 5.49 | qfq | 24,974,326 | 149,122,396 | 0.50% |
| 2024-02-21 | 5.90 | 6.13 | 5.85 | 5.95 | 5.47 | qfq | 35,378,541 | 212,199,731 | 0.34% |
| 2024-02-20 | 5.84 | 5.98 | 5.80 | 5.93 | 5.45 | qfq | 25,753,568 | 151,964,281 | 0.68% |
| 2024-02-19 | 6.05 | 6.08 | 5.82 | 5.89 | 5.41 | qfq | 42,782,201 | 252,004,389 | -3.13% |
| 2024-02-08 | 5.98 | 6.22 | 5.94 | 6.08 | 5.59 | qfq | 50,968,312 | 311,544,974 | 1.67% |
| 2024-02-07 | 5.67 | 5.98 | 5.64 | 5.98 | 5.49 | qfq | 50,025,747 | 294,747,319 | 4.91% |
| 2024-02-06 | 5.13 | 5.71 | 5.10 | 5.70 | 5.24 | qfq | 42,235,180 | 231,850,813 | 9.83% |
| 2024-02-05 | 5.40 | 5.47 | 5.08 | 5.19 | 4.77 | qfq | 38,632,372 | 203,215,340 | -4.60% |
| 2024-02-02 | 5.63 | 5.67 | 5.26 | 5.44 | 5.00 | qfq | 31,695,323 | 173,614,938 | -3.20% |
| 2024-02-01 | 5.64 | 5.75 | 5.54 | 5.62 | 5.16 | qfq | 26,406,773 | 148,968,671 | -1.75% |
| 2024-01-31 | 5.75 | 5.87 | 5.62 | 5.72 | 5.25 | qfq | 31,722,390 | 182,465,078 | -1.55% |
| 2024-01-30 | 5.90 | 5.99 | 5.79 | 5.81 | 5.34 | qfq | 25,044,348 | 147,852,357 | -2.35% |
| 2024-01-29 | 6.07 | 6.10 | 5.94 | 5.95 | 5.47 | qfq | 40,330,144 | 242,350,721 | -1.16% |
| 2024-01-26 | 5.91 | 6.11 | 5.88 | 6.02 | 5.53 | qfq | 45,166,822 | 271,648,444 | 0.50% |
| 2024-01-25 | 5.89 | 6.03 | 5.79 | 5.99 | 5.50 | qfq | 56,183,921 | 334,391,113 | 1.53% |
| 2024-01-24 | 5.57 | 5.94 | 5.50 | 5.90 | 5.42 | qfq | 52,274,689 | 298,162,021 | 6.31% |
| 2024-01-23 | 5.43 | 5.60 | 5.32 | 5.55 | 5.10 | qfq | 23,985,485 | 131,551,643 | 2.21% |
| 2024-01-22 | 5.68 | 5.69 | 5.38 | 5.43 | 4.99 | qfq | 23,328,442 | 129,455,942 | -4.23% |
| 2024-01-19 | 5.69 | 5.75 | 5.63 | 5.67 | 5.21 | qfq | 13,967,772 | 79,409,496 | -0.87% |
| 2024-01-18 | 5.69 | 5.73 | 5.52 | 5.72 | 5.25 | qfq | 25,942,629 | 145,817,628 | 0.00% |
| 2024-01-17 | 5.83 | 5.93 | 5.72 | 5.72 | 5.25 | qfq | 20,520,934 | 119,748,344 | -1.89% |
| 2024-01-16 | 5.78 | 5.84 | 5.73 | 5.83 | 5.36 | qfq | 11,858,608 | 68,672,351 | 0.87% |
| 2024-01-15 | 5.75 | 5.84 | 5.71 | 5.78 | 5.31 | qfq | 9,803,951 | 56,689,842 | 0.00% |
| 2024-01-12 | 5.80 | 5.85 | 5.77 | 5.78 | 5.31 | qfq | 9,325,489 | 54,156,429 | -0.69% |
| 2024-01-11 | 5.75 | 5.84 | 5.73 | 5.82 | 5.35 | qfq | 10,825,239 | 62,743,663 | 1.22% |
| 2024-01-10 | 5.77 | 5.81 | 5.71 | 5.75 | 5.28 | qfq | 11,808,656 | 68,101,683 | -0.69% |
| 2024-01-09 | 5.70 | 5.82 | 5.69 | 5.79 | 5.32 | qfq | 15,189,277 | 87,751,255 | 0.87% |
| 2024-01-08 | 5.90 | 5.91 | 5.73 | 5.74 | 5.27 | qfq | 21,792,631 | 126,400,054 | -3.04% |
| 2024-01-05 | 5.92 | 6.01 | 5.89 | 5.92 | 5.44 | qfq | 14,178,954 | 84,440,716 | -0.17% |
| 2024-01-04 | 5.99 | 6.00 | 5.88 | 5.93 | 5.45 | qfq | 12,619,916 | 74,863,021 | -1.00% |
| 2024-01-03 | 5.95 | 6.03 | 5.94 | 5.99 | 5.50 | qfq | 11,798,845 | 70,704,797 | 0.34% |
| 2024-01-02 | 6.02 | 6.05 | 5.97 | 5.97 | 5.48 | qfq | 13,598,666 | 81,529,244 | -0.83% |
| 2023-12-29 | 6.02 | 6.05 | 5.98 | 6.02 | 5.53 | qfq | 15,073,795 | 90,714,896 | 0.00% |
| 2023-12-28 | 5.90 | 6.04 | 5.90 | 6.02 | 5.53 | qfq | 17,198,227 | 103,206,578 | 1.69% |
| 2023-12-27 | 5.88 | 5.97 | 5.84 | 5.92 | 5.44 | qfq | 11,632,017 | 68,726,517 | 0.85% |
| 2023-12-26 | 5.93 | 5.93 | 5.85 | 5.87 | 5.39 | qfq | 10,318,850 | 60,752,775 | -0.84% |
| 2023-12-25 | 5.94 | 5.98 | 5.90 | 5.92 | 5.44 | qfq | 9,595,921 | 56,875,802 | -0.50% |
| 2023-12-22 | 6.00 | 6.00 | 5.90 | 5.95 | 5.47 | qfq | 12,792,772 | 76,068,000 | -0.34% |
| 2023-12-21 | 5.94 | 6.00 | 5.89 | 5.97 | 5.48 | qfq | 13,790,454 | 82,101,236 | 0.00% |
| 2023-12-20 | 6.13 | 6.13 | 5.97 | 5.97 | 5.48 | qfq | 15,495,779 | 93,432,927 | -2.45% |
| 2023-12-19 | 6.18 | 6.18 | 6.07 | 6.12 | 5.62 | qfq | 13,138,279 | 80,482,376 | -0.97% |
| 2023-12-18 | 6.24 | 6.28 | 6.17 | 6.18 | 5.68 | qfq | 12,792,426 | 79,499,345 | -1.28% |
| 2023-12-15 | 6.26 | 6.35 | 6.24 | 6.26 | 5.75 | qfq | 13,200,344 | 83,014,146 | 0.16% |
| 2023-12-14 | 6.30 | 6.32 | 6.25 | 6.25 | 5.74 | qfq | 9,897,651 | 62,125,381 | -0.16% |
| 2023-12-13 | 6.34 | 6.34 | 6.25 | 6.26 | 5.75 | qfq | 10,389,275 | 65,330,325 | -1.42% |
| 2023-12-12 | 6.34 | 6.38 | 6.31 | 6.35 | 5.83 | qfq | 11,300,697 | 71,625,648 | 0.16% |
| 2023-12-11 | 6.27 | 6.37 | 6.15 | 6.34 | 5.82 | qfq | 21,050,125 | 131,272,170 | 0.79% |
| 2023-12-08 | 6.31 | 6.35 | 6.29 | 6.29 | 5.78 | qfq | 11,427,376 | 72,131,172 | -0.32% |
| 2023-12-07 | 6.26 | 6.34 | 6.24 | 6.31 | 5.80 | qfq | 13,865,924 | 87,154,239 | 0.48% |
| 2023-12-06 | 6.31 | 6.33 | 6.26 | 6.28 | 5.77 | qfq | 12,550,272 | 78,941,512 | -0.48% |
| 2023-12-05 | 6.39 | 6.39 | 6.30 | 6.31 | 5.80 | qfq | 12,097,094 | 76,667,889 | -0.94% |
| 2023-12-04 | 6.40 | 6.44 | 6.36 | 6.37 | 5.85 | qfq | 13,474,552 | 86,192,760 | -0.47% |
| 2023-12-01 | 6.35 | 6.41 | 6.29 | 6.40 | 5.88 | qfq | 12,528,229 | 79,551,429 | 0.79% |
| 2023-11-30 | 6.35 | 6.39 | 6.30 | 6.35 | 5.83 | qfq | 15,265,823 | 96,808,153 | 0.00% |
| 2023-11-29 | 6.50 | 6.50 | 6.35 | 6.35 | 5.83 | qfq | 19,805,873 | 126,526,721 | -1.85% |
| 2023-11-28 | 6.49 | 6.51 | 6.45 | 6.47 | 5.94 | qfq | 14,147,697 | 91,647,261 | -0.31% |
| 2023-11-27 | 6.54 | 6.56 | 6.45 | 6.49 | 5.96 | qfq | 17,233,547 | 111,681,909 | -1.07% |
| 2023-11-24 | 6.63 | 6.63 | 6.55 | 6.56 | 6.03 | qfq | 12,396,684 | 81,590,256 | -1.20% |
| 2023-11-23 | 6.63 | 6.65 | 6.57 | 6.64 | 6.10 | qfq | 14,586,192 | 96,419,406 | 0.15% |
| 2023-11-22 | 6.63 | 6.74 | 6.63 | 6.63 | 6.09 | qfq | 16,139,996 | 107,829,050 | -0.45% |
| 2023-11-21 | 6.63 | 6.75 | 6.63 | 6.66 | 6.12 | qfq | 21,486,715 | 143,861,969 | 0.76% |
| 2023-11-20 | 6.64 | 6.65 | 6.53 | 6.61 | 6.07 | qfq | 15,778,386 | 103,974,154 | -0.30% |
| 2023-11-17 | 6.60 | 6.64 | 6.56 | 6.63 | 6.09 | qfq | 11,607,464 | 76,678,939 | 0.45% |
| 2023-11-16 | 6.67 | 6.71 | 6.60 | 6.60 | 6.06 | qfq | 13,822,959 | 91,970,053 | -1.20% |
| 2023-11-15 | 6.78 | 6.81 | 6.67 | 6.68 | 6.14 | qfq | 19,819,300 | 133,598,978 | 0.00% |
| 2023-11-14 | 6.58 | 6.73 | 6.56 | 6.68 | 6.14 | qfq | 23,286,981 | 154,959,699 | 1.67% |
| 2023-11-13 | 6.65 | 6.67 | 6.54 | 6.57 | 6.04 | qfq | 16,984,012 | 111,627,673 | -0.76% |
| 2023-11-10 | 6.62 | 6.68 | 6.60 | 6.62 | 6.08 | qfq | 11,887,137 | 78,772,267 | -0.30% |
| 2023-11-09 | 6.68 | 6.71 | 6.61 | 6.64 | 6.10 | qfq | 13,772,744 | 91,537,705 | -0.75% |
| 2023-11-08 | 6.75 | 6.79 | 6.64 | 6.69 | 6.15 | qfq | 17,960,633 | 120,394,464 | -1.18% |
| 2023-11-07 | 6.75 | 6.81 | 6.69 | 6.77 | 6.22 | qfq | 21,727,064 | 146,995,669 | 0.00% |
| 2023-11-06 | 6.63 | 6.79 | 6.60 | 6.77 | 6.22 | qfq | 37,074,842 | 248,897,436 | 4.64% |
| 2023-11-03 | 6.41 | 6.53 | 6.41 | 6.47 | 5.94 | qfq | 13,927,216 | 90,174,003 | 0.62% |
| 2023-11-02 | 6.57 | 6.60 | 6.42 | 6.43 | 5.91 | qfq | 21,011,959 | 136,168,234 | -2.28% |
| 2023-11-01 | 6.60 | 6.66 | 6.57 | 6.58 | 6.04 | qfq | 21,471,756 | 141,875,194 | 0.30% |
| 2023-10-31 | 6.59 | 6.64 | 6.53 | 6.56 | 6.03 | qfq | 14,018,068 | 92,159,642 | -0.15% |
| 2023-10-30 | 6.60 | 6.62 | 6.52 | 6.57 | 6.04 | qfq | 18,207,915 | 119,414,920 | -1.05% |
| 2023-10-27 | 6.59 | 6.66 | 6.54 | 6.64 | 6.10 | qfq | 15,169,144 | 100,156,734 | 0.45% |
| 2023-10-26 | 6.59 | 6.64 | 6.56 | 6.61 | 6.07 | qfq | 12,166,098 | 80,291,958 | -0.30% |
| 2023-10-25 | 6.68 | 6.72 | 6.60 | 6.63 | 6.09 | qfq | 15,783,957 | 104,918,658 | 0.15% |
| 2023-10-24 | 6.48 | 6.65 | 6.46 | 6.62 | 6.08 | qfq | 19,325,061 | 126,482,648 | 3.44% |
| 2023-10-23 | 6.61 | 6.61 | 6.37 | 6.40 | 5.88 | qfq | 16,584,824 | 106,750,135 | -2.88% |
| 2023-10-20 | 6.50 | 6.66 | 6.49 | 6.59 | 6.05 | qfq | 14,604,024 | 96,394,517 | 0.30% |
| 2023-10-19 | 6.65 | 6.68 | 6.54 | 6.57 | 6.04 | qfq | 21,127,547 | 139,291,734 | -1.79% |
| 2023-10-18 | 6.72 | 6.76 | 6.68 | 6.69 | 6.15 | qfq | 14,475,044 | 97,207,726 | -0.45% |
| 2023-10-17 | 6.59 | 6.77 | 6.58 | 6.72 | 6.17 | qfq | 18,284,344 | 122,411,783 | 1.82% |
| 2023-10-16 | 6.60 | 6.63 | 6.53 | 6.60 | 6.06 | qfq | 15,074,896 | 99,237,895 | 0.00% |
| 2023-10-13 | 6.63 | 6.65 | 6.58 | 6.60 | 6.06 | qfq | 10,339,956 | 68,291,292 | -1.05% |
| 2023-10-12 | 6.68 | 6.72 | 6.63 | 6.67 | 6.13 | qfq | 14,072,953 | 93,926,037 | 1.21% |
| 2023-10-11 | 6.60 | 6.71 | 6.57 | 6.59 | 6.05 | qfq | 14,277,665 | 94,706,673 | 0.15% |
| 2023-10-10 | 6.66 | 6.73 | 6.58 | 6.58 | 6.04 | qfq | 14,212,354 | 94,338,235 | -1.05% |
| 2023-10-09 | 6.65 | 6.70 | 6.59 | 6.65 | 6.11 | qfq | 18,255,337 | 121,464,103 | -0.60% |
| 2023-09-28 | 6.79 | 6.87 | 6.68 | 6.69 | 6.15 | qfq | 21,602,131 | 145,540,673 | -1.04% |
| 2023-09-27 | 6.78 | 6.80 | 6.74 | 6.76 | 6.21 | qfq | 12,166,209 | 82,419,349 | 0.00% |
| 2023-09-26 | 6.74 | 6.82 | 6.74 | 6.76 | 6.21 | qfq | 11,202,533 | 76,040,814 | 0.00% |
| 2023-09-25 | 6.92 | 6.92 | 6.75 | 6.76 | 6.21 | qfq | 19,530,584 | 132,708,362 | -2.45% |
| 2023-09-22 | 6.71 | 6.93 | 6.71 | 6.93 | 6.37 | qfq | 18,548,675 | 127,312,717 | 2.51% |
| 2023-09-21 | 6.88 | 6.90 | 6.76 | 6.76 | 6.21 | qfq | 15,175,846 | 103,460,772 | -1.17% |
| 2023-09-20 | 6.77 | 6.88 | 6.77 | 6.84 | 6.28 | qfq | 15,783,285 | 107,978,401 | 0.59% |
| 2023-09-19 | 6.83 | 6.86 | 6.78 | 6.80 | 6.25 | qfq | 11,019,631 | 75,096,721 | -0.44% |
| 2023-09-18 | 6.76 | 6.85 | 6.71 | 6.83 | 6.27 | qfq | 16,491,077 | 111,848,076 | 1.04% |
| 2023-09-15 | 6.81 | 6.88 | 6.76 | 6.76 | 6.21 | qfq | 14,905,334 | 101,536,419 | -0.73% |
| 2023-09-14 | 6.80 | 6.83 | 6.75 | 6.81 | 6.26 | qfq | 12,105,447 | 82,235,147 | 0.29% |
| 2023-09-13 | 6.88 | 6.90 | 6.74 | 6.79 | 6.24 | qfq | 14,752,513 | 100,267,467 | -1.16% |
| 2023-09-12 | 6.91 | 6.94 | 6.86 | 6.87 | 6.31 | qfq | 14,733,679 | 101,599,057 | -0.72% |
| 2023-09-11 | 6.81 | 6.97 | 6.79 | 6.92 | 6.36 | qfq | 23,988,269 | 165,072,170 | 1.76% |
| 2023-09-08 | 6.74 | 6.85 | 6.72 | 6.80 | 6.25 | qfq | 14,547,833 | 98,820,904 | 0.74% |
| 2023-09-07 | 6.81 | 6.84 | 6.74 | 6.75 | 6.20 | qfq | 12,889,777 | 87,521,399 | -0.74% |
| 2023-09-06 | 6.75 | 6.82 | 6.69 | 6.80 | 6.25 | qfq | 17,997,169 | 121,736,621 | -0.29% |
| 2023-09-05 | 6.90 | 6.90 | 6.78 | 6.82 | 6.27 | qfq | 22,429,547 | 152,758,179 | -1.45% |
| 2023-09-04 | 6.91 | 6.97 | 6.86 | 6.92 | 6.36 | qfq | 23,122,430 | 159,922,903 | 0.14% |
| 2023-09-01 | 6.88 | 7.02 | 6.85 | 6.91 | 6.35 | qfq | 22,412,707 | 155,157,238 | 0.44% |
| 2023-08-31 | 6.95 | 7.00 | 6.86 | 6.88 | 6.32 | qfq | 24,260,321 | 167,462,617 | -0.29% |
| 2023-08-30 | 7.14 | 7.15 | 6.90 | 6.90 | 6.34 | qfq | 39,462,902 | 276,232,812 | -3.90% |
| 2023-08-29 | 7.15 | 7.28 | 7.01 | 7.18 | 6.60 | qfq | 46,323,835 | 330,389,769 | -0.69% |
| 2023-08-28 | 7.63 | 7.63 | 7.20 | 7.23 | 6.64 | qfq | 69,995,395 | 523,346,898 | 4.18% |
| 2023-08-25 | 6.94 | 7.02 | 6.91 | 6.94 | 6.38 | qfq | 16,703,497 | 116,152,920 | -0.14% |
| 2023-08-24 | 6.97 | 7.07 | 6.90 | 6.95 | 6.38 | qfq | 19,836,456 | 138,472,176 | 0.43% |
| 2023-08-23 | 7.11 | 7.11 | 6.90 | 6.92 | 6.36 | qfq | 18,185,729 | 126,931,568 | -2.54% |
| 2023-08-22 | 7.12 | 7.14 | 6.99 | 7.10 | 6.52 | qfq | 22,428,238 | 158,427,430 | 1.28% |
| 2023-08-21 | 7.17 | 7.27 | 6.88 | 7.01 | 6.44 | qfq | 31,533,512 | 224,060,779 | -2.64% |
| 2023-08-18 | 7.39 | 7.51 | 7.19 | 7.20 | 6.61 | qfq | 24,049,553 | 176,205,837 | -2.31% |
| 2023-08-17 | 7.31 | 7.43 | 7.26 | 7.37 | 6.77 | qfq | 23,820,674 | 174,761,009 | -0.27% |
| 2023-08-16 | 7.29 | 7.51 | 7.21 | 7.39 | 6.79 | qfq | 26,907,445 | 198,702,405 | 0.68% |
| 2023-08-15 | 7.30 | 7.39 | 7.24 | 7.34 | 6.74 | qfq | 26,072,039 | 190,904,062 | 0.96% |
| 2023-08-14 | 7.38 | 7.40 | 7.23 | 7.27 | 6.68 | qfq | 32,232,265 | 235,281,273 | -1.89% |
| 2023-08-11 | 7.62 | 7.65 | 7.37 | 7.41 | 6.81 | qfq | 38,071,684 | 285,156,363 | -3.01% |
| 2023-08-10 | 7.59 | 7.65 | 7.52 | 7.64 | 7.02 | qfq | 29,367,870 | 222,968,607 | 1.06% |
| 2023-08-09 | 7.75 | 7.77 | 7.50 | 7.56 | 6.95 | qfq | 41,432,887 | 315,804,704 | -2.33% |
| 2023-08-08 | 7.68 | 7.83 | 7.48 | 7.74 | 7.11 | qfq | 42,541,801 | 327,268,803 | 0.39% |
| 2023-08-07 | 7.58 | 7.77 | 7.55 | 7.71 | 7.08 | qfq | 52,037,023 | 399,470,297 | -1.15% |
| 2023-08-04 | 7.80 | 8.08 | 7.73 | 7.80 | 7.17 | qfq | 94,877,885 | 747,523,509 | 1.96% |
| 2023-08-03 | 7.52 | 7.70 | 7.40 | 7.65 | 7.03 | qfq | 57,623,190 | 436,697,813 | 2.41% |
| 2023-08-02 | 7.46 | 7.62 | 7.44 | 7.47 | 6.86 | qfq | 47,749,182 | 358,856,479 | -0.27% |
| 2023-08-01 | 7.35 | 7.73 | 7.33 | 7.49 | 6.88 | qfq | 77,931,047 | 587,961,788 | 0.54% |
| 2023-07-31 | 7.29 | 7.63 | 7.27 | 7.45 | 6.84 | qfq | 99,659,535 | 744,744,057 | 4.20% |
| 2023-07-28 | 6.70 | 7.19 | 6.69 | 7.15 | 6.57 | qfq | 67,527,688 | 473,959,556 | 6.24% |
| 2023-07-27 | 6.78 | 6.81 | 6.71 | 6.73 | 6.18 | qfq | 14,735,994 | 99,610,666 | -0.74% |
| 2023-07-26 | 6.82 | 6.83 | 6.70 | 6.78 | 6.23 | qfq | 20,713,693 | 139,856,338 | -0.15% |
| 2023-07-25 | 6.61 | 6.83 | 6.60 | 6.79 | 6.24 | qfq | 37,747,199 | 253,287,097 | 5.43% |
| 2023-07-24 | 6.45 | 6.49 | 6.43 | 6.44 | 5.92 | qfq | 5,954,615 | 38,407,024 | -0.62% |
| 2023-07-21 | 6.44 | 6.53 | 6.42 | 6.48 | 5.95 | qfq | 10,399,319 | 67,447,930 | 0.78% |
| 2023-07-20 | 6.50 | 6.53 | 6.43 | 6.43 | 5.91 | qfq | 9,272,589 | 60,074,646 | -1.08% |
| 2023-07-19 | 6.44 | 6.52 | 6.44 | 6.50 | 5.97 | qfq | 7,360,038 | 47,749,802 | 0.62% |
| 2023-07-18 | 6.45 | 6.51 | 6.44 | 6.46 | 5.93 | qfq | 7,736,169 | 50,083,334 | 0.16% |