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
华帝股份002035.SZ
最近收盘价4.812026-07-17
最近交易日2026-07-17
成交量（股）13,984,515
成交额（元）68,115,264
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-29 | 2026-02-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.3 | — | — | — | 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 | 4.88 | 5.01 | 4.78 | 4.81 | 4.81 | qfq | 13,984,515 | 68,115,264 | -1.84% |
| 2026-07-16 | 4.80 | 4.92 | 4.79 | 4.90 | 4.90 | qfq | 11,396,800 | 55,510,792 | 1.24% |
| 2026-07-15 | 4.72 | 4.86 | 4.68 | 4.84 | 4.84 | qfq | 13,652,000 | 65,555,089 | 2.98% |
| 2026-07-14 | 4.60 | 4.73 | 4.57 | 4.70 | 4.70 | qfq | 9,836,941 | 45,909,137 | 2.17% |
| 2026-07-13 | 4.60 | 4.65 | 4.57 | 4.60 | 4.60 | qfq | 8,672,000 | 39,910,458 | -0.22% |
| 2026-07-10 | 4.52 | 4.67 | 4.47 | 4.61 | 4.61 | qfq | 10,226,758 | 47,044,536 | 1.99% |
| 2026-07-09 | 4.53 | 4.60 | 4.47 | 4.52 | 4.52 | qfq | 6,762,835 | 30,503,173 | -0.88% |
| 2026-07-08 | 4.55 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 6,453,938 | 29,414,760 | 0.44% |
| 2026-07-07 | 4.69 | 4.70 | 4.52 | 4.54 | 4.54 | qfq | 7,547,000 | 34,523,926 | -3.20% |
| 2026-07-06 | 4.67 | 4.73 | 4.65 | 4.69 | 4.69 | qfq | 6,360,400 | 29,878,677 | 0.21% |
| 2026-07-03 | 4.62 | 4.72 | 4.60 | 4.68 | 4.68 | qfq | 9,684,750 | 45,194,095 | 1.30% |
| 2026-07-02 | 4.57 | 4.68 | 4.53 | 4.62 | 4.62 | qfq | 8,971,868 | 41,520,436 | 0.65% |
| 2026-07-01 | 4.52 | 4.63 | 4.48 | 4.59 | 4.59 | qfq | 10,948,918 | 49,993,754 | 1.55% |
| 2026-06-30 | 4.54 | 4.62 | 4.47 | 4.52 | 4.52 | qfq | 7,733,842 | 35,062,114 | -0.66% |
| 2026-06-29 | 4.45 | 4.60 | 4.31 | 4.55 | 4.55 | qfq | 10,101,697 | 45,346,293 | 2.02% |
| 2026-06-26 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 7,952,439 | 35,688,502 | -1.98% |
| 2026-06-25 | 4.63 | 4.69 | 4.53 | 4.55 | 4.55 | qfq | 8,112,969 | 37,112,306 | -2.36% |
| 2026-06-24 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | qfq | 7,275,799 | 34,231,933 | -3.32% |
| 2026-06-23 | 4.75 | 4.90 | 4.74 | 4.82 | 4.82 | qfq | 6,670,772 | 32,230,848 | 1.05% |
| 2026-06-22 | 4.75 | 4.77 | 4.61 | 4.77 | 4.77 | qfq | 7,274,633 | 34,101,878 | 0.42% |
| 2026-06-18 | 4.77 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 6,185,450 | 29,425,154 | -2.26% |
| 2026-06-17 | 4.93 | 4.95 | 4.85 | 4.86 | 4.76 | qfq | 5,907,235 | 28,820,234 | -2.02% |
| 2026-06-16 | 5.00 | 5.02 | 4.92 | 4.96 | 4.86 | qfq | 5,027,350 | 24,910,729 | -1.20% |
| 2026-06-15 | 5.03 | 5.08 | 4.96 | 5.02 | 4.92 | qfq | 8,328,213 | 41,756,026 | -0.20% |
| 2026-06-12 | 4.92 | 5.03 | 4.89 | 5.03 | 4.93 | qfq | 8,558,750 | 42,550,483 | 2.44% |
| 2026-06-11 | 4.86 | 4.92 | 4.83 | 4.91 | 4.81 | qfq | 8,884,502 | 43,279,405 | 0.20% |
| 2026-06-10 | 4.94 | 4.94 | 4.83 | 4.90 | 4.80 | qfq | 8,200,130 | 39,990,910 | -0.81% |
| 2026-06-09 | 4.92 | 4.96 | 4.86 | 4.94 | 4.84 | qfq | 6,142,823 | 30,218,289 | 0.82% |
| 2026-06-08 | 4.98 | 5.01 | 4.86 | 4.90 | 4.80 | qfq | 7,750,900 | 38,225,070 | -2.39% |
| 2026-06-05 | 4.99 | 5.07 | 4.97 | 5.02 | 4.92 | qfq | 6,855,090 | 34,420,213 | 0.60% |
| 2026-06-04 | 5.07 | 5.09 | 4.93 | 4.99 | 4.89 | qfq | 8,530,000 | 42,629,112 | -1.58% |
| 2026-06-03 | 5.10 | 5.12 | 5.03 | 5.07 | 4.97 | qfq | 7,624,800 | 38,632,244 | -0.78% |
| 2026-06-02 | 5.22 | 5.24 | 5.08 | 5.11 | 5.01 | qfq | 15,257,850 | 78,447,829 | -2.48% |
| 2026-06-01 | 5.11 | 5.25 | 5.05 | 5.24 | 5.13 | qfq | 12,099,864 | 62,656,925 | 2.95% |
| 2026-05-29 | 5.06 | 5.15 | 5.05 | 5.09 | 4.99 | qfq | 9,668,500 | 49,295,297 | 0.59% |
| 2026-05-28 | 5.10 | 5.15 | 5.01 | 5.06 | 4.96 | qfq | 9,564,533 | 48,488,532 | -0.98% |
| 2026-05-27 | 5.17 | 5.22 | 5.08 | 5.11 | 5.01 | qfq | 8,531,280 | 43,725,769 | -2.11% |
| 2026-05-26 | 5.34 | 5.34 | 5.12 | 5.22 | 5.11 | qfq | 19,070,925 | 99,120,188 | -1.69% |
| 2026-05-25 | 5.47 | 5.48 | 5.28 | 5.31 | 5.20 | qfq | 9,501,674 | 50,886,429 | -2.57% |
| 2026-05-22 | 5.43 | 5.47 | 5.38 | 5.45 | 5.34 | qfq | 6,212,803 | 33,677,830 | 0.74% |
| 2026-05-21 | 5.57 | 5.60 | 5.40 | 5.41 | 5.30 | qfq | 8,138,897 | 44,903,827 | -2.52% |
| 2026-05-20 | 5.60 | 5.62 | 5.50 | 5.55 | 5.44 | qfq | 5,732,257 | 31,756,887 | -1.07% |
| 2026-05-19 | 5.57 | 5.62 | 5.52 | 5.61 | 5.50 | qfq | 6,140,516 | 34,318,686 | 0.72% |
| 2026-05-18 | 5.55 | 5.58 | 5.49 | 5.57 | 5.46 | qfq | 12,080,467 | 66,831,017 | 0.36% |
| 2026-05-15 | 5.73 | 5.73 | 5.50 | 5.55 | 5.44 | qfq | 21,606,658 | 120,956,140 | -3.14% |
| 2026-05-14 | 5.85 | 5.85 | 5.72 | 5.73 | 5.61 | qfq | 9,977,350 | 57,446,126 | -1.72% |
| 2026-05-13 | 5.83 | 5.86 | 5.79 | 5.83 | 5.71 | qfq | 7,426,782 | 43,320,463 | 0.00% |
| 2026-05-12 | 5.89 | 5.89 | 5.82 | 5.83 | 5.71 | qfq | 9,254,920 | 54,093,759 | -1.02% |
| 2026-05-11 | 5.89 | 5.90 | 5.84 | 5.89 | 5.77 | qfq | 11,327,177 | 66,422,782 | 0.00% |
| 2026-05-08 | 5.89 | 5.92 | 5.85 | 5.89 | 5.77 | qfq | 10,618,090 | 62,451,994 | -0.17% |
| 2026-05-07 | 5.94 | 5.95 | 5.88 | 5.90 | 5.78 | qfq | 10,748,500 | 63,470,435 | -0.67% |
| 2026-05-06 | 5.92 | 5.94 | 5.87 | 5.94 | 5.82 | qfq | 13,946,052 | 82,393,915 | 0.85% |
| 2026-04-30 | 5.94 | 5.95 | 5.87 | 5.89 | 5.77 | qfq | 11,946,007 | 70,501,398 | -0.84% |
| 2026-04-29 | 5.86 | 5.97 | 5.85 | 5.94 | 5.82 | qfq | 13,676,914 | 81,225,636 | 0.68% |
| 2026-04-28 | 5.88 | 5.93 | 5.81 | 5.90 | 5.78 | qfq | 19,115,204 | 112,144,858 | -0.67% |
| 2026-04-27 | 6.04 | 6.04 | 5.92 | 5.94 | 5.82 | qfq | 16,215,132 | 96,498,545 | -1.49% |
| 2026-04-24 | 6.15 | 6.15 | 6.03 | 6.03 | 5.91 | qfq | 15,879,558 | 96,375,071 | -2.11% |
| 2026-04-23 | 6.21 | 6.23 | 6.12 | 6.16 | 6.04 | qfq | 11,388,395 | 70,042,699 | -0.65% |
| 2026-04-22 | 6.25 | 6.29 | 6.18 | 6.20 | 6.07 | qfq | 13,143,024 | 81,826,998 | -1.43% |
| 2026-04-21 | 6.33 | 6.39 | 6.24 | 6.29 | 6.16 | qfq | 16,469,913 | 103,571,723 | -0.94% |
| 2026-04-20 | 6.33 | 6.47 | 6.31 | 6.35 | 6.22 | qfq | 16,900,191 | 108,077,007 | 0.32% |
| 2026-04-17 | 6.41 | 6.41 | 6.30 | 6.33 | 6.20 | qfq | 16,283,350 | 103,365,359 | -1.40% |
| 2026-04-16 | 6.42 | 6.53 | 6.37 | 6.42 | 6.29 | qfq | 15,861,620 | 101,835,129 | 0.00% |
| 2026-04-15 | 6.46 | 6.48 | 6.35 | 6.42 | 6.29 | qfq | 19,162,100 | 122,772,358 | -0.31% |
| 2026-04-14 | 6.17 | 6.50 | 6.15 | 6.44 | 6.31 | qfq | 38,005,115 | 241,929,592 | 4.38% |
| 2026-04-13 | 6.28 | 6.32 | 6.11 | 6.17 | 6.05 | qfq | 27,741,958 | 171,010,843 | -3.29% |
| 2026-04-10 | 6.06 | 6.57 | 6.01 | 6.38 | 6.25 | qfq | 55,175,732 | 346,987,962 | 4.93% |
| 2026-04-09 | 6.44 | 6.51 | 6.04 | 6.08 | 5.96 | qfq | 53,353,198 | 329,148,336 | -7.03% |
| 2026-04-08 | 6.74 | 6.85 | 6.48 | 6.54 | 6.41 | qfq | 59,486,112 | 393,246,757 | -2.39% |
| 2026-04-07 | 6.69 | 6.80 | 6.48 | 6.70 | 6.56 | qfq | 51,578,390 | 345,084,652 | -0.30% |
| 2026-04-03 | 6.80 | 6.86 | 6.66 | 6.72 | 6.58 | qfq | 53,066,945 | 359,119,497 | -1.47% |
| 2026-04-02 | 6.65 | 6.94 | 6.65 | 6.82 | 6.68 | qfq | 73,675,080 | 499,701,180 | 2.56% |
| 2026-04-01 | 6.78 | 6.82 | 6.37 | 6.65 | 6.52 | qfq | 73,572,225 | 489,509,074 | -0.75% |
| 2026-03-31 | 6.82 | 6.94 | 6.70 | 6.70 | 6.56 | qfq | 46,087,939 | 314,825,877 | -2.33% |
| 2026-03-30 | 6.46 | 6.90 | 6.39 | 6.86 | 6.72 | qfq | 61,637,489 | 413,364,060 | 5.38% |
| 2026-03-27 | 6.44 | 6.59 | 6.40 | 6.51 | 6.38 | qfq | 26,946,550 | 175,998,792 | 1.09% |
| 2026-03-26 | 6.37 | 6.44 | 6.30 | 6.44 | 6.31 | qfq | 20,578,283 | 131,413,707 | 0.94% |
| 2026-03-25 | 6.03 | 6.44 | 5.99 | 6.38 | 6.25 | qfq | 26,698,607 | 167,585,237 | 5.45% |
| 2026-03-24 | 5.81 | 6.09 | 5.71 | 6.05 | 5.93 | qfq | 11,946,363 | 70,242,005 | 5.58% |
| 2026-03-23 | 6.01 | 6.02 | 5.71 | 5.73 | 5.61 | qfq | 14,836,026 | 86,534,472 | -5.76% |
| 2026-03-20 | 6.15 | 6.17 | 6.07 | 6.08 | 5.96 | qfq | 8,316,976 | 50,874,366 | -1.46% |
| 2026-03-19 | 6.17 | 6.23 | 6.15 | 6.17 | 6.05 | qfq | 7,214,085 | 44,660,654 | -0.48% |
| 2026-03-18 | 6.23 | 6.24 | 6.12 | 6.20 | 6.07 | qfq | 7,402,199 | 45,621,175 | -0.32% |
| 2026-03-17 | 6.22 | 6.28 | 6.20 | 6.22 | 6.09 | qfq | 6,022,392 | 37,574,400 | 0.16% |
| 2026-03-16 | 6.24 | 6.28 | 6.18 | 6.21 | 6.08 | qfq | 8,857,700 | 55,011,991 | -0.96% |
| 2026-03-13 | 6.17 | 6.32 | 6.15 | 6.27 | 6.14 | qfq | 13,749,624 | 86,119,142 | 1.62% |
| 2026-03-12 | 6.17 | 6.21 | 6.15 | 6.17 | 6.05 | qfq | 5,047,900 | 31,188,013 | -0.32% |
| 2026-03-11 | 6.17 | 6.20 | 6.15 | 6.19 | 6.07 | qfq | 6,834,093 | 42,209,831 | 0.49% |
| 2026-03-10 | 6.12 | 6.17 | 6.11 | 6.16 | 6.04 | qfq | 6,551,536 | 40,246,998 | 0.65% |
| 2026-03-09 | 6.13 | 6.13 | 6.05 | 6.12 | 6.00 | qfq | 8,410,904 | 51,247,663 | -0.16% |
| 2026-03-06 | 6.02 | 6.13 | 6.02 | 6.13 | 6.01 | qfq | 8,497,821 | 51,780,675 | 1.32% |
| 2026-03-05 | 6.10 | 6.11 | 6.04 | 6.05 | 5.93 | qfq | 9,304,918 | 56,544,497 | 0.33% |
| 2026-03-04 | 6.15 | 6.18 | 5.99 | 6.03 | 5.91 | qfq | 14,560,504 | 88,222,633 | -2.27% |
| 2026-03-03 | 6.28 | 6.32 | 6.15 | 6.17 | 6.05 | qfq | 13,084,290 | 81,676,662 | -1.59% |
| 2026-03-02 | 6.32 | 6.32 | 6.19 | 6.27 | 6.14 | qfq | 11,842,469 | 74,078,589 | -1.10% |
| 2026-02-27 | 6.28 | 6.37 | 6.27 | 6.34 | 6.21 | qfq | 10,587,650 | 67,027,281 | 0.63% |
| 2026-02-26 | 6.27 | 6.30 | 6.26 | 6.30 | 6.17 | qfq | 7,405,669 | 46,535,601 | 0.48% |
| 2026-02-25 | 6.26 | 6.32 | 6.25 | 6.27 | 6.14 | qfq | 9,303,823 | 58,498,980 | 0.32% |
| 2026-02-24 | 6.20 | 6.25 | 6.19 | 6.25 | 6.12 | qfq | 7,828,700 | 48,773,451 | 1.46% |
| 2026-02-13 | 6.19 | 6.22 | 6.15 | 6.16 | 6.04 | qfq | 5,645,100 | 34,910,159 | -0.48% |
| 2026-02-12 | 6.27 | 6.28 | 6.18 | 6.19 | 6.07 | qfq | 8,008,200 | 49,743,500 | -0.96% |
| 2026-02-11 | 6.27 | 6.30 | 6.24 | 6.25 | 6.12 | qfq | 7,674,095 | 48,155,835 | -0.48% |
| 2026-02-10 | 6.30 | 6.34 | 6.26 | 6.28 | 6.15 | qfq | 7,800,700 | 49,080,150 | -0.32% |
| 2026-02-09 | 6.26 | 6.30 | 6.23 | 6.30 | 6.17 | qfq | 10,153,369 | 63,677,394 | 1.12% |
| 2026-02-06 | 6.24 | 6.28 | 6.21 | 6.23 | 6.10 | qfq | 8,259,200 | 51,655,179 | -0.64% |
| 2026-02-05 | 6.24 | 6.29 | 6.21 | 6.27 | 6.14 | qfq | 9,801,446 | 61,391,557 | 0.48% |
| 2026-02-04 | 6.12 | 6.24 | 6.10 | 6.24 | 6.11 | qfq | 11,545,037 | 71,423,112 | 0.65% |
| 2026-02-03 | 6.21 | 6.25 | 6.15 | 6.20 | 5.98 | qfq | 9,226,935 | 57,094,550 | 0.00% |
| 2026-02-02 | 6.27 | 6.33 | 6.20 | 6.20 | 5.98 | qfq | 11,547,710 | 72,374,438 | -1.59% |
| 2026-01-30 | 6.32 | 6.36 | 6.26 | 6.30 | 6.08 | qfq | 10,843,514 | 68,447,253 | -0.63% |
| 2026-01-29 | 6.22 | 6.34 | 6.18 | 6.34 | 6.11 | qfq | 12,963,639 | 81,414,157 | 2.09% |
| 2026-01-28 | 6.25 | 6.26 | 6.19 | 6.21 | 5.99 | qfq | 8,402,124 | 52,349,005 | -0.48% |
| 2026-01-27 | 6.32 | 6.34 | 6.20 | 6.24 | 6.02 | qfq | 9,099,543 | 56,876,018 | -1.27% |
| 2026-01-26 | 6.38 | 6.40 | 6.27 | 6.32 | 6.09 | qfq | 10,078,889 | 63,707,462 | -0.78% |
| 2026-01-23 | 6.33 | 6.40 | 6.33 | 6.37 | 6.14 | qfq | 9,294,500 | 59,109,730 | 0.63% |
| 2026-01-22 | 6.31 | 6.35 | 6.30 | 6.33 | 6.10 | qfq | 7,833,243 | 49,622,609 | 0.32% |
| 2026-01-21 | 6.31 | 6.33 | 6.28 | 6.31 | 6.08 | qfq | 8,753,050 | 55,206,076 | 0.00% |
| 2026-01-20 | 6.27 | 6.34 | 6.26 | 6.31 | 6.08 | qfq | 9,710,494 | 61,217,617 | 0.48% |
| 2026-01-19 | 6.22 | 6.28 | 6.21 | 6.28 | 6.06 | qfq | 9,533,128 | 59,649,971 | 1.13% |
| 2026-01-16 | 6.27 | 6.27 | 6.20 | 6.21 | 5.99 | qfq | 7,751,400 | 48,276,810 | -0.64% |
| 2026-01-15 | 6.26 | 6.29 | 6.23 | 6.25 | 6.03 | qfq | 5,229,494 | 32,686,967 | -0.16% |
| 2026-01-14 | 6.28 | 6.31 | 6.21 | 6.26 | 6.04 | qfq | 10,225,132 | 64,157,069 | 0.00% |
| 2026-01-13 | 6.28 | 6.33 | 6.26 | 6.26 | 6.04 | qfq | 9,263,490 | 58,299,728 | -0.63% |
| 2026-01-12 | 6.27 | 6.30 | 6.21 | 6.30 | 6.08 | qfq | 9,479,152 | 59,480,775 | 0.64% |
| 2026-01-09 | 6.25 | 6.27 | 6.22 | 6.26 | 6.04 | qfq | 6,448,046 | 40,295,373 | 0.00% |
| 2026-01-08 | 6.22 | 6.26 | 6.20 | 6.26 | 6.04 | qfq | 4,591,799 | 28,650,952 | 0.64% |
| 2026-01-07 | 6.28 | 6.29 | 6.22 | 6.22 | 6.00 | qfq | 6,644,700 | 41,525,267 | -0.80% |
| 2026-01-06 | 6.26 | 6.29 | 6.24 | 6.27 | 6.05 | qfq | 7,457,455 | 46,771,084 | 0.32% |
| 2026-01-05 | 6.20 | 6.28 | 6.18 | 6.25 | 6.03 | qfq | 10,580,528 | 66,104,321 | 0.81% |
| 2025-12-31 | 6.35 | 6.35 | 6.18 | 6.20 | 5.98 | qfq | 9,997,177 | 62,288,892 | -0.80% |
| 2025-12-30 | 6.12 | 6.39 | 6.10 | 6.25 | 6.03 | qfq | 20,230,889 | 126,871,813 | 2.12% |
| 2025-12-29 | 6.17 | 6.18 | 6.10 | 6.12 | 5.90 | qfq | 7,636,974 | 46,838,319 | -0.81% |
| 2025-12-26 | 6.17 | 6.20 | 6.15 | 6.17 | 5.95 | qfq | 4,090,940 | 25,250,055 | 0.00% |
| 2025-12-25 | 6.17 | 6.19 | 6.15 | 6.17 | 5.95 | qfq | 3,704,118 | 22,849,483 | 0.00% |
| 2025-12-24 | 6.18 | 6.19 | 6.14 | 6.17 | 5.95 | qfq | 4,400,216 | 27,148,968 | -0.16% |
| 2025-12-23 | 6.17 | 6.20 | 6.16 | 6.18 | 5.96 | qfq | 3,239,332 | 20,012,318 | 0.00% |
| 2025-12-22 | 6.21 | 6.23 | 6.17 | 6.18 | 5.96 | qfq | 5,007,000 | 31,040,068 | -0.32% |
| 2025-12-19 | 6.16 | 6.22 | 6.15 | 6.20 | 5.98 | qfq | 5,674,300 | 35,122,151 | 0.98% |
| 2025-12-18 | 6.10 | 6.23 | 6.09 | 6.14 | 5.92 | qfq | 5,920,961 | 36,516,938 | 0.33% |
| 2025-12-17 | 6.09 | 6.14 | 6.04 | 6.12 | 5.90 | qfq | 6,461,780 | 39,324,878 | 0.33% |
| 2025-12-16 | 6.07 | 6.11 | 6.05 | 6.10 | 5.88 | qfq | 5,992,999 | 36,420,968 | 0.66% |
| 2025-12-15 | 6.04 | 6.09 | 6.03 | 6.06 | 5.84 | qfq | 3,600,453 | 21,854,361 | 0.17% |
| 2025-12-12 | 6.07 | 6.09 | 6.04 | 6.05 | 5.83 | qfq | 4,619,400 | 28,017,838 | -0.17% |
| 2025-12-11 | 6.12 | 6.14 | 6.04 | 6.06 | 5.84 | qfq | 7,783,951 | 47,303,372 | -0.98% |
| 2025-12-10 | 6.15 | 6.16 | 6.08 | 6.12 | 5.90 | qfq | 7,272,541 | 44,475,559 | -0.49% |
| 2025-12-09 | 6.23 | 6.23 | 6.14 | 6.15 | 5.93 | qfq | 9,018,999 | 55,695,448 | -1.13% |
| 2025-12-08 | 6.26 | 6.26 | 6.21 | 6.22 | 6.00 | qfq | 7,327,693 | 45,652,131 | -0.48% |
| 2025-12-05 | 6.22 | 6.26 | 6.18 | 6.25 | 6.03 | qfq | 4,694,953 | 29,190,684 | 0.48% |
| 2025-12-04 | 6.28 | 6.29 | 6.20 | 6.22 | 6.00 | qfq | 6,593,280 | 41,095,129 | -0.96% |
| 2025-12-03 | 6.25 | 6.29 | 6.24 | 6.28 | 6.06 | qfq | 6,120,186 | 38,369,024 | 0.16% |
| 2025-12-02 | 6.25 | 6.29 | 6.22 | 6.27 | 6.05 | qfq | 8,394,550 | 52,539,839 | 0.16% |
| 2025-12-01 | 6.22 | 6.27 | 6.21 | 6.26 | 6.04 | qfq | 6,618,000 | 41,373,299 | 0.48% |
| 2025-11-28 | 6.22 | 6.24 | 6.18 | 6.23 | 6.01 | qfq | 5,887,500 | 36,556,373 | 0.16% |
| 2025-11-27 | 6.24 | 6.25 | 6.20 | 6.22 | 6.00 | qfq | 4,975,139 | 30,989,315 | 0.16% |
| 2025-11-26 | 6.25 | 6.27 | 6.20 | 6.21 | 5.99 | qfq | 5,833,389 | 36,368,793 | -0.32% |
| 2025-11-25 | 6.21 | 6.26 | 6.18 | 6.23 | 6.01 | qfq | 8,095,408 | 50,474,936 | 0.81% |
| 2025-11-24 | 6.20 | 6.24 | 6.15 | 6.18 | 5.96 | qfq | 9,092,703 | 56,296,676 | 0.00% |
| 2025-11-21 | 6.30 | 6.35 | 6.17 | 6.18 | 5.96 | qfq | 13,706,190 | 85,546,464 | -2.52% |
| 2025-11-20 | 6.40 | 6.41 | 6.32 | 6.34 | 6.11 | qfq | 9,946,492 | 63,244,429 | -0.63% |
| 2025-11-19 | 6.46 | 6.49 | 6.36 | 6.38 | 6.15 | qfq | 10,651,300 | 68,176,100 | -1.39% |
| 2025-11-18 | 6.50 | 6.54 | 6.44 | 6.47 | 6.24 | qfq | 11,306,650 | 73,299,205 | -0.46% |
| 2025-11-17 | 6.62 | 6.63 | 6.49 | 6.50 | 6.27 | qfq | 12,494,150 | 81,585,522 | -1.37% |
| 2025-11-14 | 6.53 | 6.67 | 6.53 | 6.59 | 6.35 | qfq | 15,995,891 | 105,922,166 | 0.61% |
| 2025-11-13 | 6.53 | 6.57 | 6.50 | 6.55 | 6.32 | qfq | 13,327,725 | 87,186,540 | 0.77% |
| 2025-11-12 | 6.50 | 6.54 | 6.48 | 6.50 | 6.27 | qfq | 9,193,845 | 59,823,952 | 0.15% |
| 2025-11-11 | 6.50 | 6.51 | 6.46 | 6.49 | 6.26 | qfq | 8,471,300 | 54,953,762 | 0.00% |
| 2025-11-10 | 6.44 | 6.50 | 6.42 | 6.49 | 6.26 | qfq | 9,036,799 | 58,443,018 | 0.93% |
| 2025-11-07 | 6.41 | 6.44 | 6.39 | 6.43 | 6.20 | qfq | 10,311,071 | 66,211,245 | 0.31% |
| 2025-11-06 | 6.38 | 6.42 | 6.37 | 6.41 | 6.18 | qfq | 7,647,983 | 48,930,510 | 0.31% |
| 2025-11-05 | 6.32 | 6.40 | 6.32 | 6.39 | 6.16 | qfq | 8,283,225 | 52,772,064 | 0.31% |
| 2025-11-04 | 6.42 | 6.42 | 6.34 | 6.37 | 6.14 | qfq | 10,915,778 | 69,754,360 | -0.78% |
| 2025-11-03 | 6.40 | 6.42 | 6.38 | 6.42 | 6.19 | qfq | 8,677,180 | 55,532,596 | 0.47% |
| 2025-10-31 | 6.37 | 6.41 | 6.36 | 6.39 | 6.16 | qfq | 8,068,300 | 51,527,425 | 0.00% |
| 2025-10-30 | 6.37 | 6.42 | 6.35 | 6.39 | 6.16 | qfq | 9,363,774 | 59,900,110 | 0.16% |
| 2025-10-29 | 6.36 | 6.44 | 6.29 | 6.38 | 6.15 | qfq | 8,635,830 | 54,882,469 | 0.47% |
| 2025-10-28 | 6.35 | 6.40 | 6.29 | 6.35 | 6.12 | qfq | 7,314,279 | 46,519,558 | -0.78% |
| 2025-10-27 | 6.40 | 6.41 | 6.36 | 6.40 | 6.17 | qfq | 7,238,758 | 46,262,575 | 0.31% |
| 2025-10-24 | 6.43 | 6.43 | 6.36 | 6.38 | 6.15 | qfq | 4,718,678 | 30,119,503 | -0.31% |
| 2025-10-23 | 6.38 | 6.40 | 6.34 | 6.40 | 6.17 | qfq | 6,787,683 | 43,266,321 | 0.31% |
| 2025-10-22 | 6.35 | 6.41 | 6.34 | 6.38 | 6.15 | qfq | 5,800,590 | 37,026,481 | 0.16% |
| 2025-10-21 | 6.30 | 6.37 | 6.29 | 6.37 | 6.14 | qfq | 6,086,727 | 38,622,120 | 1.11% |
| 2025-10-20 | 6.29 | 6.32 | 6.24 | 6.30 | 6.08 | qfq | 6,739,970 | 42,288,061 | 0.80% |
| 2025-10-17 | 6.35 | 6.35 | 6.23 | 6.25 | 6.03 | qfq | 5,972,706 | 37,585,572 | -1.26% |
| 2025-10-16 | 6.36 | 6.38 | 6.31 | 6.33 | 6.10 | qfq | 5,285,800 | 33,524,433 | -0.63% |
| 2025-10-15 | 6.35 | 6.41 | 6.33 | 6.37 | 6.14 | qfq | 6,661,035 | 42,374,652 | 0.31% |
| 2025-10-14 | 6.30 | 6.37 | 6.28 | 6.35 | 6.12 | qfq | 10,767,602 | 68,173,692 | 1.11% |
| 2025-10-13 | 6.24 | 6.29 | 6.18 | 6.28 | 6.06 | qfq | 9,849,109 | 61,406,216 | -0.95% |
| 2025-10-10 | 6.28 | 6.35 | 6.25 | 6.34 | 6.11 | qfq | 9,782,943 | 61,906,795 | 0.63% |
| 2025-10-09 | 6.24 | 6.32 | 6.19 | 6.30 | 6.08 | qfq | 9,377,429 | 58,779,563 | 1.12% |
| 2025-09-30 | 6.26 | 6.27 | 6.22 | 6.23 | 6.01 | qfq | 5,662,636 | 35,334,031 | -0.48% |
| 2025-09-29 | 6.23 | 6.27 | 6.16 | 6.26 | 6.04 | qfq | 7,147,728 | 44,534,424 | 0.48% |
| 2025-09-26 | 6.22 | 6.25 | 6.18 | 6.23 | 6.01 | qfq | 4,940,587 | 30,744,241 | 0.00% |
| 2025-09-25 | 6.28 | 6.28 | 6.20 | 6.23 | 6.01 | qfq | 9,981,800 | 62,163,100 | -0.95% |
| 2025-09-24 | 6.27 | 6.33 | 6.26 | 6.29 | 6.07 | qfq | 10,591,640 | 66,596,469 | -0.47% |
| 2025-09-23 | 6.34 | 6.36 | 6.20 | 6.32 | 6.09 | qfq | 11,291,901 | 70,751,175 | -0.63% |
| 2025-09-22 | 6.41 | 6.42 | 6.34 | 6.36 | 6.13 | qfq | 7,993,080 | 50,888,381 | -0.93% |
| 2025-09-19 | 6.41 | 6.44 | 6.38 | 6.42 | 6.19 | qfq | 7,446,650 | 47,699,961 | -0.16% |
| 2025-09-18 | 6.51 | 6.54 | 6.40 | 6.43 | 6.20 | qfq | 12,627,140 | 81,641,226 | -1.38% |
| 2025-09-17 | 6.46 | 6.55 | 6.43 | 6.52 | 6.29 | qfq | 12,982,340 | 84,545,485 | 0.77% |
| 2025-09-16 | 6.40 | 6.47 | 6.39 | 6.47 | 6.24 | qfq | 9,317,497 | 59,970,149 | 0.94% |
| 2025-09-15 | 6.43 | 6.45 | 6.38 | 6.41 | 6.18 | qfq | 7,230,969 | 46,324,052 | -0.31% |
| 2025-09-12 | 6.51 | 6.51 | 6.43 | 6.43 | 6.20 | qfq | 8,423,797 | 54,459,856 | -1.23% |
| 2025-09-11 | 6.41 | 6.51 | 6.37 | 6.51 | 6.28 | qfq | 10,738,954 | 69,167,083 | 1.24% |
| 2025-09-10 | 6.45 | 6.46 | 6.41 | 6.43 | 6.20 | qfq | 4,773,143 | 30,697,367 | -0.31% |
| 2025-09-09 | 6.45 | 6.48 | 6.40 | 6.45 | 6.22 | qfq | 7,517,200 | 48,405,658 | 0.00% |
| 2025-09-08 | 6.38 | 6.46 | 6.35 | 6.45 | 6.22 | qfq | 8,541,350 | 54,958,019 | 1.10% |
| 2025-09-05 | 6.35 | 6.38 | 6.31 | 6.38 | 6.15 | qfq | 9,286,857 | 58,999,854 | 0.79% |
| 2025-09-04 | 6.34 | 6.37 | 6.28 | 6.33 | 6.10 | qfq | 12,572,137 | 79,579,268 | -0.16% |
| 2025-09-03 | 6.47 | 6.50 | 6.32 | 6.34 | 6.11 | qfq | 12,715,937 | 81,297,929 | -1.86% |
| 2025-09-02 | 6.50 | 6.50 | 6.41 | 6.46 | 6.23 | qfq | 10,796,340 | 69,706,980 | -0.62% |
| 2025-09-01 | 6.51 | 6.55 | 6.46 | 6.50 | 6.27 | qfq | 17,311,327 | 112,429,774 | 0.62% |
| 2025-08-29 | 6.47 | 6.52 | 6.43 | 6.46 | 6.23 | qfq | 12,348,200 | 79,972,375 | -0.62% |
| 2025-08-28 | 6.52 | 6.56 | 6.37 | 6.50 | 6.27 | qfq | 17,201,561 | 111,283,567 | -0.15% |
| 2025-08-27 | 6.68 | 6.74 | 6.50 | 6.51 | 6.28 | qfq | 17,151,000 | 113,600,966 | -2.69% |
| 2025-08-26 | 6.64 | 6.73 | 6.59 | 6.69 | 6.45 | qfq | 13,761,318 | 91,980,431 | 0.60% |
| 2025-08-25 | 6.60 | 6.66 | 6.58 | 6.65 | 6.41 | qfq | 14,362,216 | 95,191,625 | 0.91% |
| 2025-08-22 | 6.60 | 6.61 | 6.54 | 6.59 | 6.35 | qfq | 11,027,887 | 72,445,036 | -0.15% |
| 2025-08-21 | 6.59 | 6.62 | 6.56 | 6.60 | 6.36 | qfq | 9,954,152 | 65,599,717 | 0.15% |
| 2025-08-20 | 6.53 | 6.59 | 6.49 | 6.59 | 6.35 | qfq | 13,156,155 | 86,153,288 | 0.92% |
| 2025-08-19 | 6.54 | 6.57 | 6.49 | 6.53 | 6.30 | qfq | 12,032,105 | 78,499,374 | -0.15% |
| 2025-08-18 | 6.52 | 6.55 | 6.49 | 6.54 | 6.31 | qfq | 12,099,613 | 78,892,097 | 0.77% |
| 2025-08-15 | 6.41 | 6.54 | 6.41 | 6.49 | 6.26 | qfq | 12,394,200 | 80,300,827 | 1.25% |
| 2025-08-14 | 6.54 | 6.55 | 6.41 | 6.41 | 6.18 | qfq | 9,595,543 | 62,146,510 | -1.84% |
| 2025-08-13 | 6.56 | 6.56 | 6.49 | 6.53 | 6.30 | qfq | 8,188,750 | 53,409,395 | -0.15% |
| 2025-08-12 | 6.54 | 6.57 | 6.52 | 6.54 | 6.31 | qfq | 6,997,343 | 45,766,517 | 0.00% |
| 2025-08-11 | 6.51 | 6.55 | 6.48 | 6.54 | 6.31 | qfq | 7,208,747 | 47,035,245 | 0.62% |
| 2025-08-08 | 6.46 | 6.51 | 6.44 | 6.50 | 6.27 | qfq | 6,926,805 | 44,886,707 | 0.46% |
| 2025-08-07 | 6.52 | 6.54 | 6.44 | 6.47 | 6.24 | qfq | 7,278,305 | 47,142,392 | -0.46% |
| 2025-08-06 | 6.43 | 6.51 | 6.40 | 6.50 | 6.27 | qfq | 11,290,369 | 72,972,189 | 1.25% |
| 2025-08-05 | 6.39 | 6.43 | 6.37 | 6.42 | 6.19 | qfq | 8,616,199 | 55,123,324 | 0.63% |
| 2025-08-04 | 6.39 | 6.40 | 6.35 | 6.38 | 6.15 | qfq | 9,175,683 | 58,480,741 | -0.62% |
| 2025-08-01 | 6.41 | 6.45 | 6.40 | 6.42 | 6.19 | qfq | 6,837,150 | 43,882,862 | 0.16% |
| 2025-07-31 | 6.58 | 6.59 | 6.38 | 6.41 | 6.18 | qfq | 17,714,300 | 114,532,347 | -2.58% |
| 2025-07-30 | 6.53 | 6.63 | 6.52 | 6.58 | 6.35 | qfq | 11,890,047 | 78,278,854 | 0.46% |
| 2025-07-29 | 6.54 | 6.58 | 6.49 | 6.55 | 6.32 | qfq | 6,464,133 | 42,156,862 | -0.15% |
| 2025-07-28 | 6.60 | 6.62 | 6.55 | 6.56 | 6.33 | qfq | 8,440,799 | 55,534,367 | -0.61% |
| 2025-07-25 | 6.60 | 6.66 | 6.58 | 6.60 | 6.36 | qfq | 9,847,544 | 65,233,546 | 0.00% |
| 2025-07-24 | 6.53 | 6.61 | 6.51 | 6.60 | 6.36 | qfq | 8,432,659 | 55,380,086 | 0.92% |
| 2025-07-23 | 6.53 | 6.60 | 6.51 | 6.54 | 6.31 | qfq | 10,577,800 | 69,448,596 | 0.15% |
| 2025-07-22 | 6.50 | 6.53 | 6.45 | 6.53 | 6.30 | qfq | 8,598,050 | 55,907,419 | 0.46% |
| 2025-07-21 | 6.43 | 6.50 | 6.40 | 6.50 | 6.27 | qfq | 13,350,300 | 86,359,682 | 1.09% |
| 2025-07-18 | 6.40 | 6.43 | 6.38 | 6.43 | 6.20 | qfq | 8,662,709 | 55,467,579 | 0.47% |
| 2025-07-17 | 6.43 | 6.43 | 6.37 | 6.40 | 6.17 | qfq | 9,994,477 | 63,917,263 | -0.62% |
| 2025-07-16 | 6.42 | 6.46 | 6.39 | 6.44 | 6.21 | qfq | 9,266,200 | 59,534,342 | 0.47% |
| 2025-07-15 | 6.48 | 6.49 | 6.36 | 6.41 | 6.18 | qfq | 13,274,738 | 85,024,896 | -1.08% |
| 2025-07-14 | 6.44 | 6.49 | 6.41 | 6.48 | 6.25 | qfq | 10,060,950 | 65,013,914 | 0.78% |
| 2025-07-11 | 6.43 | 6.48 | 6.41 | 6.43 | 6.20 | qfq | 10,672,650 | 68,828,827 | 0.16% |
| 2025-07-10 | 6.39 | 6.45 | 6.37 | 6.42 | 6.19 | qfq | 7,577,801 | 48,638,230 | 0.31% |
| 2025-07-09 | 6.37 | 6.44 | 6.37 | 6.40 | 6.17 | qfq | 11,385,160 | 72,929,447 | 0.63% |
| 2025-07-08 | 6.32 | 6.38 | 6.32 | 6.36 | 6.13 | qfq | 8,579,597 | 54,526,697 | 0.47% |
| 2025-07-07 | 6.29 | 6.35 | 6.27 | 6.33 | 6.10 | qfq | 8,857,167 | 55,900,680 | 0.48% |
| 2025-07-04 | 6.32 | 6.34 | 6.28 | 6.30 | 6.08 | qfq | 8,717,967 | 55,032,029 | -0.16% |
| 2025-07-03 | 6.31 | 6.33 | 6.28 | 6.31 | 6.08 | qfq | 8,070,366 | 50,903,661 | 0.16% |
| 2025-07-02 | 6.26 | 6.32 | 6.25 | 6.30 | 6.08 | qfq | 9,338,774 | 58,720,589 | 0.48% |
| 2025-07-01 | 6.29 | 6.30 | 6.23 | 6.27 | 6.05 | qfq | 6,940,941 | 43,416,324 | -0.32% |
| 2025-06-30 | 6.27 | 6.30 | 6.26 | 6.29 | 6.07 | qfq | 6,407,387 | 40,214,413 | 0.48% |
| 2025-06-27 | 6.26 | 6.30 | 6.25 | 6.26 | 6.04 | qfq | 7,742,019 | 48,628,829 | 0.00% |
| 2025-06-26 | 6.29 | 6.32 | 6.24 | 6.26 | 6.04 | qfq | 10,024,582 | 62,959,982 | -4.86% |
| 2025-06-25 | 6.55 | 6.60 | 6.52 | 6.58 | 6.06 | qfq | 12,180,120 | 79,940,656 | 0.61% |
| 2025-06-24 | 6.44 | 6.56 | 6.42 | 6.54 | 6.02 | qfq | 10,608,739 | 68,998,806 | 1.71% |
| 2025-06-23 | 6.34 | 6.43 | 6.32 | 6.43 | 5.92 | qfq | 5,066,511 | 32,339,377 | 0.78% |
| 2025-06-20 | 6.39 | 6.43 | 6.38 | 6.38 | 5.88 | qfq | 5,118,900 | 32,755,257 | 0.47% |
| 2025-06-19 | 6.45 | 6.47 | 6.35 | 6.35 | 5.85 | qfq | 7,909,330 | 50,572,981 | -1.85% |
| 2025-06-18 | 6.50 | 6.52 | 6.45 | 6.47 | 5.96 | qfq | 5,626,414 | 36,419,639 | -0.61% |
| 2025-06-17 | 6.50 | 6.51 | 6.47 | 6.51 | 6.00 | qfq | 6,097,079 | 39,585,968 | 0.31% |
| 2025-06-16 | 6.48 | 6.51 | 6.46 | 6.49 | 5.98 | qfq | 5,603,900 | 36,345,286 | 0.31% |
| 2025-06-13 | 6.59 | 6.60 | 6.47 | 6.47 | 5.96 | qfq | 16,469,247 | 107,345,959 | -2.12% |
| 2025-06-12 | 6.62 | 6.63 | 6.59 | 6.61 | 6.09 | qfq | 7,261,300 | 47,997,635 | -0.45% |
| 2025-06-11 | 6.58 | 6.66 | 6.57 | 6.64 | 6.12 | qfq | 12,499,994 | 82,904,833 | 1.07% |
| 2025-06-10 | 6.63 | 6.67 | 6.51 | 6.57 | 6.05 | qfq | 11,993,880 | 79,060,308 | -0.90% |
| 2025-06-09 | 6.62 | 6.65 | 6.60 | 6.63 | 6.11 | qfq | 7,589,143 | 50,209,112 | 0.30% |
| 2025-06-06 | 6.61 | 6.63 | 6.58 | 6.61 | 6.09 | qfq | 6,547,200 | 43,196,775 | 0.15% |
| 2025-06-05 | 6.61 | 6.66 | 6.59 | 6.60 | 6.08 | qfq | 9,226,900 | 61,116,142 | -0.30% |
| 2025-06-04 | 6.55 | 6.63 | 6.55 | 6.62 | 6.10 | qfq | 10,098,960 | 66,600,854 | 0.91% |
| 2025-06-03 | 6.55 | 6.57 | 6.50 | 6.56 | 6.04 | qfq | 7,065,250 | 46,243,517 | 0.00% |
| 2025-05-30 | 6.60 | 6.61 | 6.55 | 6.56 | 6.04 | qfq | 6,540,000 | 42,985,973 | -0.76% |
| 2025-05-29 | 6.55 | 6.62 | 6.53 | 6.61 | 6.09 | qfq | 9,271,049 | 61,026,207 | 0.92% |
| 2025-05-28 | 6.52 | 6.57 | 6.52 | 6.55 | 6.03 | qfq | 6,138,719 | 40,203,197 | 0.15% |
| 2025-05-27 | 6.52 | 6.55 | 6.49 | 6.54 | 6.02 | qfq | 6,619,500 | 43,182,913 | 0.15% |
| 2025-05-26 | 6.55 | 6.55 | 6.49 | 6.53 | 6.02 | qfq | 7,876,800 | 51,342,660 | 0.00% |
| 2025-05-23 | 6.56 | 6.63 | 6.52 | 6.53 | 6.02 | qfq | 8,600,994 | 56,541,266 | -0.46% |
| 2025-05-22 | 6.64 | 6.67 | 6.56 | 6.56 | 6.04 | qfq | 8,169,030 | 53,924,401 | -1.35% |
| 2025-05-21 | 6.67 | 6.68 | 6.62 | 6.65 | 6.13 | qfq | 7,192,034 | 47,824,541 | -0.30% |
| 2025-05-20 | 6.59 | 6.71 | 6.55 | 6.67 | 6.14 | qfq | 15,422,026 | 102,448,838 | 1.52% |
| 2025-05-19 | 6.56 | 6.59 | 6.53 | 6.57 | 6.05 | qfq | 7,668,550 | 50,292,459 | 0.00% |
| 2025-05-16 | 6.55 | 6.59 | 6.54 | 6.57 | 6.05 | qfq | 6,830,358 | 44,889,795 | 0.00% |
| 2025-05-15 | 6.65 | 6.65 | 6.57 | 6.57 | 6.05 | qfq | 10,498,950 | 69,190,200 | -1.20% |
| 2025-05-14 | 6.66 | 6.68 | 6.57 | 6.65 | 6.13 | qfq | 15,660,640 | 103,672,005 | -0.15% |
| 2025-05-13 | 6.74 | 6.74 | 6.65 | 6.66 | 6.14 | qfq | 10,771,372 | 72,028,606 | -0.15% |
| 2025-05-12 | 6.68 | 6.70 | 6.64 | 6.67 | 6.14 | qfq | 11,724,372 | 78,160,833 | 0.76% |
| 2025-05-09 | 6.64 | 6.71 | 6.58 | 6.62 | 6.10 | qfq | 13,108,430 | 86,834,907 | -0.45% |
| 2025-05-08 | 6.53 | 6.67 | 6.52 | 6.65 | 6.13 | qfq | 23,590,240 | 156,098,166 | 1.37% |
| 2025-05-07 | 6.58 | 6.63 | 6.49 | 6.56 | 6.04 | qfq | 19,944,150 | 130,730,782 | 0.61% |
| 2025-05-06 | 6.50 | 6.57 | 6.45 | 6.52 | 6.01 | qfq | 19,570,969 | 127,412,502 | 0.77% |
| 2025-04-30 | 6.50 | 6.63 | 6.46 | 6.47 | 5.96 | qfq | 15,315,434 | 100,094,393 | 0.15% |
| 2025-04-29 | 6.52 | 6.55 | 6.40 | 6.46 | 5.95 | qfq | 21,050,233 | 136,559,958 | -3.58% |
| 2025-04-28 | 6.69 | 6.74 | 6.59 | 6.70 | 6.17 | qfq | 13,032,519 | 86,846,035 | 0.15% |
| 2025-04-25 | 6.64 | 6.73 | 6.61 | 6.69 | 6.16 | qfq | 8,106,252 | 54,197,122 | 0.45% |
| 2025-04-24 | 6.68 | 6.74 | 6.61 | 6.66 | 6.14 | qfq | 8,270,600 | 55,201,872 | -0.15% |
| 2025-04-23 | 6.73 | 6.76 | 6.66 | 6.67 | 6.14 | qfq | 9,547,344 | 63,937,911 | 0.00% |
| 2025-04-22 | 6.64 | 6.71 | 6.60 | 6.67 | 6.14 | qfq | 8,142,954 | 54,218,202 | 0.30% |
| 2025-04-21 | 6.58 | 6.69 | 6.56 | 6.65 | 6.13 | qfq | 11,070,204 | 73,338,064 | 0.91% |
| 2025-04-18 | 6.51 | 6.64 | 6.49 | 6.59 | 6.07 | qfq | 12,281,200 | 80,564,159 | 0.92% |
| 2025-04-17 | 6.50 | 6.61 | 6.48 | 6.53 | 6.02 | qfq | 11,160,566 | 73,236,020 | 0.00% |
| 2025-04-16 | 6.59 | 6.61 | 6.45 | 6.53 | 6.02 | qfq | 12,144,866 | 79,168,931 | -1.36% |
| 2025-04-15 | 6.52 | 6.64 | 6.46 | 6.62 | 6.10 | qfq | 15,069,501 | 98,719,023 | 1.22% |
| 2025-04-14 | 6.64 | 6.68 | 6.47 | 6.54 | 6.02 | qfq | 24,961,050 | 164,063,728 | -0.76% |
| 2025-04-11 | 6.56 | 6.63 | 6.52 | 6.59 | 6.07 | qfq | 10,789,950 | 70,984,729 | -0.30% |
| 2025-04-10 | 6.68 | 6.74 | 6.60 | 6.61 | 6.09 | qfq | 17,056,772 | 113,734,219 | 0.00% |
| 2025-04-09 | 6.32 | 6.66 | 6.21 | 6.61 | 6.09 | qfq | 17,227,761 | 110,937,018 | 3.12% |
| 2025-04-08 | 6.43 | 6.50 | 6.20 | 6.41 | 5.91 | qfq | 25,632,841 | 163,402,231 | -0.77% |
| 2025-04-07 | 6.80 | 6.81 | 6.46 | 6.46 | 5.95 | qfq | 19,894,155 | 130,703,951 | -10.03% |
| 2025-04-03 | 7.23 | 7.29 | 7.13 | 7.18 | 6.61 | qfq | 14,334,002 | 103,217,120 | -1.78% |
| 2025-04-02 | 7.25 | 7.38 | 7.22 | 7.31 | 6.73 | qfq | 11,622,718 | 84,955,911 | 0.69% |
| 2025-04-01 | 7.29 | 7.33 | 7.23 | 7.26 | 6.69 | qfq | 11,211,900 | 81,618,238 | -0.41% |
| 2025-03-31 | 7.40 | 7.51 | 7.23 | 7.29 | 6.72 | qfq | 14,410,415 | 105,923,019 | -1.75% |
| 2025-03-28 | 7.41 | 7.46 | 7.33 | 7.42 | 6.84 | qfq | 9,310,100 | 68,966,021 | 0.00% |
| 2025-03-27 | 7.43 | 7.47 | 7.40 | 7.42 | 6.84 | qfq | 8,406,500 | 62,506,816 | -0.54% |
| 2025-03-26 | 7.33 | 7.46 | 7.31 | 7.46 | 6.87 | qfq | 12,237,736 | 90,715,399 | 1.22% |
| 2025-03-25 | 7.42 | 7.45 | 7.31 | 7.37 | 6.79 | qfq | 13,133,629 | 96,742,804 | -0.81% |
| 2025-03-24 | 7.45 | 7.60 | 7.27 | 7.43 | 6.84 | qfq | 15,972,596 | 118,562,412 | -0.40% |
| 2025-03-21 | 7.52 | 7.57 | 7.41 | 7.46 | 6.87 | qfq | 11,053,896 | 82,731,582 | -0.80% |
| 2025-03-20 | 7.63 | 7.66 | 7.50 | 7.52 | 6.93 | qfq | 11,746,339 | 88,899,578 | -1.57% |
| 2025-03-19 | 7.69 | 7.73 | 7.57 | 7.64 | 7.04 | qfq | 16,724,171 | 127,804,653 | -0.78% |
| 2025-03-18 | 7.63 | 7.77 | 7.59 | 7.70 | 7.09 | qfq | 19,642,754 | 150,617,269 | 1.05% |
| 2025-03-17 | 7.58 | 7.73 | 7.53 | 7.62 | 7.02 | qfq | 26,750,232 | 203,947,210 | 1.46% |
| 2025-03-14 | 7.22 | 7.56 | 7.22 | 7.51 | 6.92 | qfq | 35,448,091 | 263,492,479 | 4.02% |
| 2025-03-13 | 7.23 | 7.32 | 7.13 | 7.22 | 6.65 | qfq | 17,023,089 | 122,966,372 | -0.41% |
| 2025-03-12 | 7.10 | 7.31 | 7.04 | 7.25 | 6.68 | qfq | 31,549,401 | 227,418,846 | 2.11% |
| 2025-03-11 | 7.01 | 7.10 | 6.97 | 7.10 | 6.54 | qfq | 18,049,000 | 126,808,285 | 0.28% |
| 2025-03-10 | 7.06 | 7.11 | 7.01 | 7.08 | 6.52 | qfq | 10,845,854 | 76,644,683 | 0.43% |
| 2025-03-07 | 7.13 | 7.14 | 7.04 | 7.05 | 6.49 | qfq | 15,756,400 | 111,776,372 | -1.12% |
| 2025-03-06 | 7.13 | 7.19 | 7.08 | 7.13 | 6.57 | qfq | 18,702,000 | 133,516,480 | 0.28% |
| 2025-03-05 | 7.10 | 7.11 | 6.98 | 7.11 | 6.55 | qfq | 11,434,300 | 80,654,015 | 0.28% |
| 2025-03-04 | 7.04 | 7.15 | 7.04 | 7.09 | 6.53 | qfq | 9,417,900 | 66,756,618 | 0.28% |
| 2025-03-03 | 7.21 | 7.26 | 7.01 | 7.07 | 6.51 | qfq | 19,863,461 | 141,637,999 | -1.67% |
| 2025-02-28 | 7.35 | 7.41 | 7.18 | 7.19 | 6.62 | qfq | 17,817,400 | 129,883,648 | -2.97% |
| 2025-02-27 | 7.40 | 7.47 | 7.30 | 7.41 | 6.83 | qfq | 20,595,286 | 152,158,592 | 0.95% |
| 2025-02-26 | 7.16 | 7.40 | 7.15 | 7.34 | 6.76 | qfq | 30,150,040 | 220,243,080 | 2.66% |
| 2025-02-25 | 7.16 | 7.24 | 7.11 | 7.15 | 6.59 | qfq | 10,808,978 | 77,435,988 | -0.69% |
| 2025-02-24 | 7.17 | 7.26 | 7.14 | 7.20 | 6.63 | qfq | 15,858,064 | 114,149,274 | 0.56% |
| 2025-02-21 | 7.16 | 7.20 | 7.08 | 7.16 | 6.60 | qfq | 18,403,005 | 131,257,172 | -0.42% |
| 2025-02-20 | 6.97 | 7.24 | 6.92 | 7.19 | 6.62 | qfq | 34,952,618 | 249,769,441 | 3.30% |
| 2025-02-19 | 6.87 | 7.00 | 6.86 | 6.96 | 6.41 | qfq | 12,517,516 | 86,837,628 | 0.87% |
| 2025-02-18 | 7.00 | 7.00 | 6.86 | 6.90 | 6.36 | qfq | 13,908,305 | 96,335,009 | -1.57% |
| 2025-02-17 | 7.09 | 7.11 | 6.93 | 7.01 | 6.46 | qfq | 17,644,284 | 123,335,670 | -0.99% |
| 2025-02-14 | 7.14 | 7.16 | 7.06 | 7.08 | 6.52 | qfq | 18,482,450 | 131,120,141 | -1.12% |
| 2025-02-13 | 7.16 | 7.30 | 7.10 | 7.16 | 6.60 | qfq | 28,568,760 | 206,017,736 | 0.14% |
| 2025-02-12 | 7.13 | 7.24 | 7.06 | 7.15 | 6.59 | qfq | 27,501,046 | 196,300,993 | 0.28% |
| 2025-02-11 | 7.11 | 7.15 | 7.05 | 7.13 | 6.57 | qfq | 16,017,019 | 113,690,390 | 0.28% |
| 2025-02-10 | 7.06 | 7.12 | 7.05 | 7.11 | 6.55 | qfq | 16,762,517 | 118,714,931 | 0.42% |
| 2025-02-07 | 7.08 | 7.15 | 7.01 | 7.08 | 6.52 | qfq | 25,124,711 | 178,101,709 | 0.14% |
| 2025-02-06 | 6.89 | 7.09 | 6.83 | 7.07 | 6.51 | qfq | 30,792,013 | 214,697,727 | 2.17% |
| 2025-02-05 | 7.00 | 7.02 | 6.86 | 6.92 | 6.37 | qfq | 17,165,182 | 118,789,294 | -1.00% |
| 2025-01-27 | 7.01 | 7.08 | 6.97 | 6.99 | 6.44 | qfq | 11,638,120 | 81,801,638 | -0.14% |
| 2025-01-24 | 6.91 | 7.02 | 6.88 | 7.00 | 6.45 | qfq | 15,123,120 | 105,141,134 | 1.30% |
| 2025-01-23 | 7.05 | 7.09 | 6.91 | 6.91 | 6.37 | qfq | 20,601,931 | 144,179,242 | -0.86% |
| 2025-01-22 | 7.09 | 7.12 | 6.93 | 6.97 | 6.42 | qfq | 24,374,300 | 170,714,876 | -2.11% |
| 2025-01-21 | 7.39 | 7.51 | 7.09 | 7.12 | 6.56 | qfq | 43,210,759 | 311,255,124 | -3.65% |
| 2025-01-20 | 7.43 | 7.47 | 7.32 | 7.39 | 6.81 | qfq | 26,696,420 | 197,206,183 | 0.68% |
| 2025-01-17 | 7.37 | 7.46 | 7.27 | 7.34 | 6.76 | qfq | 53,645,959 | 395,213,152 | -4.05% |
| 2025-01-16 | 7.15 | 7.76 | 7.08 | 7.65 | 7.05 | qfq | 64,884,531 | 493,287,013 | 8.51% |
| 2025-01-15 | 7.12 | 7.20 | 7.01 | 7.05 | 6.49 | qfq | 10,765,514 | 76,617,278 | -1.12% |
| 2025-01-14 | 6.96 | 7.14 | 6.94 | 7.13 | 6.57 | qfq | 13,926,860 | 98,359,272 | 2.89% |
| 2025-01-13 | 6.93 | 6.99 | 6.83 | 6.93 | 6.38 | qfq | 16,248,849 | 112,294,171 | -0.86% |
| 2025-01-10 | 7.24 | 7.28 | 6.99 | 6.99 | 6.44 | qfq | 14,185,853 | 100,657,927 | -3.98% |
| 2025-01-09 | 7.37 | 7.38 | 7.25 | 7.28 | 6.71 | qfq | 9,733,550 | 70,996,777 | -1.49% |
| 2025-01-08 | 7.20 | 7.47 | 7.13 | 7.39 | 6.81 | qfq | 17,647,051 | 128,852,117 | 2.07% |
| 2025-01-07 | 7.20 | 7.30 | 7.15 | 7.24 | 6.67 | qfq | 8,223,900 | 59,445,259 | 0.84% |
| 2025-01-06 | 7.12 | 7.30 | 7.01 | 7.18 | 6.61 | qfq | 12,119,550 | 87,179,712 | 0.70% |
| 2025-01-03 | 7.33 | 7.47 | 7.12 | 7.13 | 6.57 | qfq | 15,197,296 | 110,210,591 | -2.60% |
| 2025-01-02 | 7.31 | 7.56 | 7.28 | 7.32 | 6.74 | qfq | 17,489,727 | 129,389,818 | -0.27% |
| 2024-12-31 | 7.46 | 7.51 | 7.31 | 7.34 | 6.76 | qfq | 12,326,610 | 91,129,875 | -1.61% |
| 2024-12-30 | 7.51 | 7.60 | 7.44 | 7.46 | 6.87 | qfq | 10,689,900 | 80,247,972 | -0.93% |
| 2024-12-27 | 7.46 | 7.59 | 7.43 | 7.53 | 6.94 | qfq | 8,655,400 | 65,113,409 | 0.80% |
| 2024-12-26 | 7.44 | 7.53 | 7.42 | 7.47 | 6.88 | qfq | 8,527,903 | 63,603,046 | 0.13% |
| 2024-12-25 | 7.58 | 7.61 | 7.40 | 7.46 | 6.87 | qfq | 10,208,400 | 76,227,967 | -1.58% |
| 2024-12-24 | 7.43 | 7.68 | 7.42 | 7.58 | 6.98 | qfq | 16,551,714 | 125,260,005 | 2.43% |
| 2024-12-23 | 7.52 | 7.59 | 7.37 | 7.40 | 6.82 | qfq | 18,024,706 | 134,715,986 | -1.86% |
| 2024-12-20 | 7.68 | 7.81 | 7.52 | 7.54 | 6.95 | qfq | 18,513,322 | 141,292,894 | -1.57% |
| 2024-12-19 | 7.60 | 7.68 | 7.52 | 7.66 | 7.06 | qfq | 12,149,355 | 92,352,700 | -0.13% |
| 2024-12-18 | 7.75 | 7.77 | 7.64 | 7.67 | 7.07 | qfq | 10,865,767 | 83,691,592 | -0.39% |
| 2024-12-17 | 7.86 | 7.90 | 7.67 | 7.70 | 7.09 | qfq | 17,899,450 | 139,035,599 | -2.28% |
| 2024-12-16 | 8.05 | 8.06 | 7.81 | 7.88 | 7.26 | qfq | 13,573,000 | 107,672,972 | -1.13% |
| 2024-12-13 | 8.40 | 8.40 | 7.95 | 7.97 | 7.34 | qfq | 32,383,153 | 261,457,702 | -5.57% |
| 2024-12-12 | 8.17 | 8.48 | 8.16 | 8.44 | 7.78 | qfq | 21,831,117 | 181,558,966 | 3.43% |
| 2024-12-11 | 7.96 | 8.25 | 7.95 | 8.16 | 7.52 | qfq | 17,022,153 | 138,661,353 | 2.13% |
| 2024-12-10 | 8.02 | 8.32 | 7.97 | 7.99 | 7.36 | qfq | 29,393,879 | 239,051,564 | 2.70% |
| 2024-12-09 | 7.83 | 7.88 | 7.71 | 7.78 | 7.17 | qfq | 10,028,109 | 78,236,780 | -0.89% |
| 2024-12-06 | 7.76 | 7.87 | 7.75 | 7.85 | 7.23 | qfq | 9,857,510 | 77,116,990 | 1.29% |
| 2024-12-05 | 7.84 | 7.85 | 7.69 | 7.75 | 7.14 | qfq | 11,800,390 | 91,446,348 | -1.15% |
| 2024-12-04 | 7.98 | 8.00 | 7.78 | 7.84 | 7.22 | qfq | 12,463,450 | 98,362,218 | -2.12% |
| 2024-12-03 | 8.20 | 8.20 | 7.97 | 8.01 | 7.38 | qfq | 14,134,000 | 113,974,340 | -2.44% |
| 2024-12-02 | 8.19 | 8.28 | 8.08 | 8.21 | 7.56 | qfq | 14,132,799 | 115,648,277 | 0.61% |
| 2024-11-29 | 7.86 | 8.21 | 7.84 | 8.16 | 7.52 | qfq | 20,652,849 | 167,286,836 | 3.42% |
| 2024-11-28 | 7.89 | 8.02 | 7.82 | 7.89 | 7.27 | qfq | 14,921,980 | 118,474,039 | 0.00% |
| 2024-11-27 | 7.55 | 7.89 | 7.42 | 7.89 | 7.27 | qfq | 17,010,770 | 130,876,790 | 4.23% |
| 2024-11-26 | 7.53 | 7.64 | 7.51 | 7.57 | 6.97 | qfq | 8,215,545 | 62,268,901 | 0.66% |
| 2024-11-25 | 7.57 | 7.65 | 7.43 | 7.52 | 6.93 | qfq | 12,323,783 | 92,877,614 | -0.66% |
| 2024-11-22 | 7.86 | 8.02 | 7.55 | 7.57 | 6.97 | qfq | 15,195,469 | 118,062,898 | -3.81% |
| 2024-11-21 | 7.88 | 7.98 | 7.80 | 7.87 | 7.25 | qfq | 9,182,800 | 72,387,762 | -0.38% |
| 2024-11-20 | 7.92 | 7.99 | 7.79 | 7.90 | 7.28 | qfq | 16,959,750 | 133,631,835 | -0.63% |
| 2024-11-19 | 7.85 | 7.97 | 7.77 | 7.95 | 7.32 | qfq | 12,308,403 | 96,953,357 | 1.15% |
| 2024-11-18 | 8.07 | 8.18 | 7.77 | 7.86 | 7.24 | qfq | 24,060,005 | 191,099,882 | -1.75% |
| 2024-11-15 | 8.12 | 8.41 | 7.99 | 8.00 | 7.37 | qfq | 15,602,450 | 127,527,019 | -1.96% |
| 2024-11-14 | 8.27 | 8.46 | 8.16 | 8.16 | 7.52 | qfq | 13,063,750 | 108,042,874 | -1.45% |
| 2024-11-13 | 8.38 | 8.55 | 8.14 | 8.28 | 7.63 | qfq | 18,851,851 | 155,662,073 | -1.19% |
| 2024-11-12 | 8.26 | 8.62 | 8.21 | 8.38 | 7.72 | qfq | 28,835,028 | 242,585,734 | 1.33% |
| 2024-11-11 | 8.38 | 8.47 | 8.06 | 8.27 | 7.62 | qfq | 28,399,102 | 232,635,287 | -1.78% |
| 2024-11-08 | 8.40 | 8.60 | 8.18 | 8.42 | 7.76 | qfq | 29,207,788 | 245,810,998 | 0.72% |
| 2024-11-07 | 7.84 | 8.39 | 7.78 | 8.36 | 7.70 | qfq | 41,437,436 | 340,724,178 | 5.82% |
| 2024-11-06 | 8.00 | 8.02 | 7.79 | 7.90 | 7.28 | qfq | 28,336,706 | 223,786,141 | -1.62% |
| 2024-11-05 | 7.85 | 8.03 | 7.68 | 8.03 | 7.40 | qfq | 29,425,229 | 231,191,163 | 2.55% |
| 2024-11-04 | 7.80 | 8.04 | 7.75 | 7.83 | 7.21 | qfq | 19,086,247 | 149,873,927 | 0.38% |
| 2024-11-01 | 7.85 | 8.09 | 7.77 | 7.80 | 7.19 | qfq | 26,097,518 | 206,068,422 | -1.02% |
| 2024-10-31 | 8.03 | 8.09 | 7.77 | 7.88 | 7.26 | qfq | 29,034,613 | 229,755,288 | -2.72% |
| 2024-10-30 | 8.20 | 8.45 | 8.00 | 8.10 | 7.46 | qfq | 21,824,408 | 179,550,946 | -1.94% |
| 2024-10-29 | 8.23 | 8.45 | 8.07 | 8.26 | 7.61 | qfq | 32,666,843 | 269,834,842 | 0.49% |
| 2024-10-28 | 7.85 | 8.37 | 7.81 | 8.22 | 7.57 | qfq | 42,428,639 | 347,431,254 | 4.18% |
| 2024-10-25 | 7.70 | 7.98 | 7.60 | 7.89 | 7.27 | qfq | 26,876,807 | 210,714,343 | 1.94% |
| 2024-10-24 | 7.69 | 7.96 | 7.66 | 7.74 | 7.13 | qfq | 19,435,562 | 150,937,673 | -0.26% |
| 2024-10-23 | 7.73 | 7.93 | 7.64 | 7.76 | 7.15 | qfq | 30,411,740 | 236,819,053 | 0.52% |
| 2024-10-22 | 7.31 | 7.86 | 7.30 | 7.72 | 7.11 | qfq | 45,005,617 | 345,426,340 | 5.03% |
| 2024-10-21 | 7.53 | 7.53 | 7.25 | 7.35 | 6.77 | qfq | 31,025,759 | 228,062,750 | -2.00% |
| 2024-10-18 | 7.33 | 7.58 | 7.32 | 7.50 | 6.91 | qfq | 29,898,051 | 224,452,183 | 2.46% |
| 2024-10-17 | 7.45 | 7.62 | 7.29 | 7.32 | 6.74 | qfq | 22,067,412 | 164,955,531 | -1.08% |
| 2024-10-16 | 7.26 | 7.62 | 7.13 | 7.40 | 6.82 | qfq | 27,915,104 | 206,991,249 | 0.82% |
| 2024-10-15 | 7.53 | 7.62 | 7.34 | 7.34 | 6.76 | qfq | 18,158,800 | 135,999,343 | -2.65% |
| 2024-10-14 | 7.27 | 7.55 | 7.22 | 7.54 | 6.95 | qfq | 29,300,287 | 217,297,245 | 4.43% |
| 2024-10-11 | 7.43 | 7.44 | 7.16 | 7.22 | 6.65 | qfq | 24,821,881 | 180,144,490 | -2.56% |
| 2024-10-10 | 7.29 | 7.64 | 7.20 | 7.41 | 6.83 | qfq | 36,805,486 | 273,255,867 | 2.35% |
| 2024-10-09 | 7.85 | 7.85 | 7.20 | 7.24 | 6.67 | qfq | 54,700,628 | 408,590,371 | -8.82% |
| 2024-10-08 | 8.78 | 8.79 | 7.70 | 7.94 | 7.31 | qfq | 72,617,119 | 590,276,452 | -0.63% |
| 2024-09-30 | 7.56 | 8.08 | 7.45 | 7.99 | 7.36 | qfq | 43,987,020 | 342,775,899 | 8.41% |
| 2024-09-27 | 7.33 | 7.54 | 7.15 | 7.37 | 6.79 | qfq | 37,550,689 | 274,839,942 | 1.66% |
| 2024-09-26 | 6.82 | 7.26 | 6.80 | 7.25 | 6.68 | qfq | 32,803,368 | 229,099,848 | 5.69% |
| 2024-09-25 | 6.90 | 7.05 | 6.83 | 6.86 | 6.32 | qfq | 30,895,891 | 213,835,595 | 0.15% |
| 2024-09-24 | 6.59 | 6.87 | 6.50 | 6.85 | 6.31 | qfq | 30,981,809 | 207,787,814 | 5.06% |
| 2024-09-23 | 6.46 | 6.60 | 6.41 | 6.52 | 6.01 | qfq | 19,426,421 | 126,889,712 | 0.77% |
| 2024-09-20 | 6.46 | 6.53 | 6.35 | 6.47 | 5.96 | qfq | 16,246,900 | 104,465,080 | 0.47% |
| 2024-09-19 | 6.20 | 6.57 | 6.18 | 6.44 | 5.93 | qfq | 27,667,240 | 177,215,334 | 4.04% |
| 2024-09-18 | 6.02 | 6.25 | 5.97 | 6.19 | 5.70 | qfq | 17,157,498 | 105,055,418 | 2.48% |
| 2024-09-13 | 6.08 | 6.20 | 6.02 | 6.04 | 5.56 | qfq | 17,674,600 | 107,748,595 | -0.66% |
| 2024-09-12 | 6.13 | 6.25 | 6.05 | 6.08 | 5.60 | qfq | 18,245,348 | 112,391,520 | -0.49% |
| 2024-09-11 | 6.15 | 6.24 | 6.08 | 6.11 | 5.63 | qfq | 13,801,900 | 84,829,813 | -0.81% |
| 2024-09-10 | 6.16 | 6.21 | 6.09 | 6.16 | 5.67 | qfq | 12,430,999 | 76,450,521 | 0.49% |
| 2024-09-09 | 6.11 | 6.18 | 6.03 | 6.13 | 5.65 | qfq | 13,125,017 | 80,139,827 | -0.33% |
| 2024-09-06 | 6.26 | 6.37 | 6.12 | 6.15 | 5.67 | qfq | 16,170,267 | 101,010,542 | -1.60% |
| 2024-09-05 | 6.18 | 6.31 | 6.17 | 6.25 | 5.76 | qfq | 15,536,767 | 97,008,087 | 1.30% |
| 2024-09-04 | 6.11 | 6.39 | 6.11 | 6.17 | 5.68 | qfq | 21,868,869 | 136,622,340 | 0.00% |
| 2024-09-03 | 5.92 | 6.20 | 5.90 | 6.17 | 5.68 | qfq | 26,913,696 | 164,816,419 | 3.52% |
| 2024-09-02 | 6.21 | 6.25 | 5.96 | 5.96 | 5.49 | qfq | 31,552,605 | 191,127,030 | -4.33% |
| 2024-08-30 | 6.16 | 6.41 | 5.98 | 6.23 | 5.74 | qfq | 34,541,455 | 213,999,062 | 6.13% |
| 2024-08-29 | 5.74 | 5.90 | 5.70 | 5.87 | 5.41 | qfq | 14,035,400 | 81,941,537 | 2.09% |
| 2024-08-28 | 5.83 | 5.89 | 5.72 | 5.75 | 5.30 | qfq | 18,676,177 | 108,164,023 | -2.04% |
| 2024-08-27 | 6.13 | 6.13 | 5.83 | 5.87 | 5.41 | qfq | 19,258,500 | 114,531,533 | -4.71% |
| 2024-08-26 | 6.13 | 6.22 | 5.98 | 6.16 | 5.67 | qfq | 15,785,364 | 96,496,386 | 1.15% |
| 2024-08-23 | 5.91 | 6.16 | 5.87 | 6.09 | 5.61 | qfq | 15,140,717 | 91,583,823 | 2.87% |
| 2024-08-22 | 6.01 | 6.04 | 5.90 | 5.92 | 5.45 | qfq | 10,914,143 | 64,967,095 | -1.50% |
| 2024-08-21 | 6.06 | 6.09 | 5.95 | 6.01 | 5.54 | qfq | 12,748,300 | 76,535,483 | -1.31% |
| 2024-08-20 | 6.23 | 6.23 | 6.03 | 6.09 | 5.61 | qfq | 11,796,040 | 71,853,343 | -2.56% |
| 2024-08-19 | 6.18 | 6.30 | 6.16 | 6.25 | 5.76 | qfq | 13,803,396 | 85,898,744 | 1.13% |
| 2024-08-16 | 6.28 | 6.31 | 6.15 | 6.18 | 5.69 | qfq | 13,511,800 | 83,998,666 | -1.90% |
| 2024-08-15 | 6.24 | 6.34 | 6.14 | 6.30 | 5.80 | qfq | 16,563,400 | 103,444,665 | 0.48% |
| 2024-08-14 | 6.39 | 6.39 | 6.25 | 6.27 | 5.78 | qfq | 13,307,400 | 83,689,235 | -1.88% |
| 2024-08-13 | 6.49 | 6.49 | 6.24 | 6.39 | 5.89 | qfq | 21,437,421 | 135,520,265 | -1.54% |
| 2024-08-12 | 6.50 | 6.58 | 6.40 | 6.49 | 5.98 | qfq | 15,966,925 | 103,530,058 | -0.76% |
| 2024-08-09 | 6.47 | 6.68 | 6.43 | 6.54 | 6.02 | qfq | 23,974,900 | 157,682,661 | 0.93% |
| 2024-08-08 | 6.42 | 6.57 | 6.32 | 6.48 | 5.97 | qfq | 20,820,342 | 134,607,670 | 0.93% |
| 2024-08-07 | 6.42 | 6.53 | 6.33 | 6.42 | 5.91 | qfq | 21,185,545 | 136,076,014 | -0.16% |
| 2024-08-06 | 6.41 | 6.50 | 6.30 | 6.43 | 5.92 | qfq | 18,826,965 | 120,417,599 | 1.74% |
| 2024-08-05 | 6.44 | 6.72 | 6.30 | 6.32 | 5.82 | qfq | 31,516,665 | 204,550,142 | -1.86% |
| 2024-08-02 | 6.51 | 6.62 | 6.38 | 6.44 | 5.93 | qfq | 31,423,796 | 203,540,094 | -2.57% |
| 2024-08-01 | 6.52 | 6.70 | 6.50 | 6.61 | 6.09 | qfq | 41,001,082 | 270,879,709 | 0.46% |
| 2024-07-31 | 6.06 | 6.67 | 6.05 | 6.58 | 6.06 | qfq | 64,540,033 | 413,842,996 | 8.58% |
| 2024-07-30 | 6.17 | 6.21 | 5.99 | 6.06 | 5.58 | qfq | 36,400,564 | 220,998,976 | -1.94% |
| 2024-07-29 | 6.29 | 6.36 | 6.08 | 6.18 | 5.69 | qfq | 68,046,272 | 420,892,736 | -1.90% |
| 2024-07-26 | 6.15 | 6.30 | 6.15 | 6.30 | 5.80 | qfq | 24,739,898 | 154,798,778 | 9.95% |
| 2024-07-25 | 5.75 | 5.83 | 5.70 | 5.73 | 5.28 | qfq | 9,961,600 | 57,343,512 | -0.52% |
| 2024-07-24 | 5.90 | 5.92 | 5.74 | 5.76 | 5.31 | qfq | 12,275,600 | 71,285,005 | -2.21% |
| 2024-07-23 | 6.04 | 6.06 | 5.89 | 5.89 | 5.43 | qfq | 14,672,704 | 87,257,511 | -2.48% |
| 2024-07-22 | 6.10 | 6.11 | 5.99 | 6.04 | 5.56 | qfq | 18,743,606 | 112,994,062 | -0.98% |
| 2024-07-19 | 6.14 | 6.17 | 6.07 | 6.10 | 5.62 | qfq | 11,234,900 | 68,687,819 | -1.29% |
| 2024-07-18 | 6.08 | 6.20 | 6.01 | 6.18 | 5.69 | qfq | 11,285,362 | 69,058,296 | 0.98% |
| 2024-07-17 | 6.15 | 6.17 | 6.00 | 6.12 | 5.64 | qfq | 14,667,865 | 89,339,747 | -0.16% |
| 2024-07-16 | 6.25 | 6.26 | 6.10 | 6.13 | 5.65 | qfq | 13,353,100 | 82,157,554 | -2.08% |
| 2024-07-15 | 6.40 | 6.41 | 6.20 | 6.26 | 5.77 | qfq | 13,974,803 | 87,661,681 | -2.64% |
| 2024-07-12 | 6.35 | 6.54 | 6.32 | 6.43 | 5.92 | qfq | 18,268,800 | 117,531,117 | 0.94% |
| 2024-07-11 | 6.22 | 6.39 | 6.20 | 6.37 | 5.87 | qfq | 18,840,800 | 119,008,209 | 3.75% |
| 2024-07-10 | 6.21 | 6.32 | 6.11 | 6.14 | 5.66 | qfq | 15,031,318 | 93,386,717 | -1.29% |
| 2024-07-09 | 6.13 | 6.22 | 5.98 | 6.22 | 5.73 | qfq | 21,880,618 | 133,546,907 | 1.80% |
| 2024-07-08 | 6.31 | 6.31 | 6.09 | 6.11 | 5.63 | qfq | 13,516,578 | 83,261,354 | -3.02% |
| 2024-07-05 | 6.16 | 6.32 | 6.13 | 6.30 | 5.80 | qfq | 16,693,600 | 103,948,280 | 1.94% |
| 2024-07-04 | 6.29 | 6.36 | 6.12 | 6.18 | 5.69 | qfq | 13,073,740 | 81,643,152 | -1.44% |
| 2024-07-03 | 6.30 | 6.34 | 6.24 | 6.27 | 5.78 | qfq | 16,694,784 | 104,920,688 | -0.48% |
| 2024-07-02 | 6.50 | 6.57 | 6.22 | 6.30 | 5.80 | qfq | 26,273,400 | 166,545,350 | -3.08% |
| 2024-07-01 | 6.22 | 6.55 | 6.21 | 6.50 | 5.99 | qfq | 23,320,471 | 149,949,370 | 4.33% |
| 2024-06-28 | 6.29 | 6.37 | 6.20 | 6.23 | 5.74 | qfq | 28,404,567 | 178,327,351 | -0.95% |
| 2024-06-27 | 6.47 | 6.49 | 6.25 | 6.29 | 5.79 | qfq | 21,387,056 | 135,202,128 | -2.78% |
| 2024-06-26 | 6.51 | 6.54 | 6.36 | 6.47 | 5.96 | qfq | 18,833,240 | 121,568,467 | -4.29% |
| 2024-06-25 | 6.65 | 6.83 | 6.58 | 6.76 | 5.96 | qfq | 22,437,604 | 150,645,045 | 1.35% |
| 2024-06-24 | 6.91 | 6.93 | 6.60 | 6.67 | 5.88 | qfq | 24,036,370 | 161,299,502 | -3.33% |
| 2024-06-21 | 6.87 | 7.01 | 6.85 | 6.90 | 6.08 | qfq | 10,232,071 | 70,833,535 | -0.14% |
| 2024-06-20 | 7.10 | 7.13 | 6.86 | 6.91 | 6.09 | qfq | 14,500,590 | 100,900,486 | -2.26% |
| 2024-06-19 | 7.17 | 7.19 | 7.04 | 7.07 | 6.23 | qfq | 16,054,100 | 114,055,101 | -1.39% |
| 2024-06-18 | 7.23 | 7.26 | 7.09 | 7.17 | 6.32 | qfq | 22,162,450 | 159,122,395 | -0.97% |
| 2024-06-17 | 7.45 | 7.48 | 7.17 | 7.24 | 6.38 | qfq | 28,221,843 | 205,008,737 | -3.72% |
| 2024-06-14 | 7.50 | 7.56 | 7.39 | 7.52 | 6.63 | qfq | 10,646,040 | 79,781,925 | 0.80% |
| 2024-06-13 | 7.65 | 7.67 | 7.40 | 7.46 | 6.57 | qfq | 13,897,220 | 104,339,867 | -2.48% |
| 2024-06-12 | 7.67 | 7.80 | 7.57 | 7.65 | 6.74 | qfq | 9,523,853 | 73,068,578 | 0.00% |
| 2024-06-11 | 7.61 | 7.69 | 7.48 | 7.65 | 6.74 | qfq | 16,370,026 | 123,876,811 | 0.39% |
| 2024-06-07 | 7.66 | 7.79 | 7.47 | 7.62 | 6.71 | qfq | 16,542,303 | 125,194,116 | 0.13% |
| 2024-06-06 | 7.70 | 7.83 | 7.53 | 7.61 | 6.71 | qfq | 23,348,672 | 178,455,493 | -1.93% |
| 2024-06-05 | 8.21 | 8.23 | 7.74 | 7.76 | 6.84 | qfq | 27,805,961 | 219,157,560 | -5.94% |
| 2024-06-04 | 7.92 | 8.30 | 7.89 | 8.25 | 7.27 | qfq | 19,313,887 | 157,457,286 | 3.25% |
| 2024-06-03 | 7.89 | 8.02 | 7.80 | 7.99 | 7.04 | qfq | 19,156,295 | 151,604,439 | 1.01% |
| 2024-05-31 | 8.09 | 8.23 | 7.87 | 7.91 | 6.97 | qfq | 14,995,215 | 119,448,778 | -1.74% |
| 2024-05-30 | 7.98 | 8.14 | 7.96 | 8.05 | 7.09 | qfq | 12,475,379 | 100,566,293 | -0.12% |
| 2024-05-29 | 8.28 | 8.29 | 8.03 | 8.06 | 7.10 | qfq | 13,675,079 | 111,023,940 | -2.42% |
| 2024-05-28 | 8.29 | 8.39 | 8.20 | 8.26 | 7.28 | qfq | 18,862,373 | 155,914,321 | -1.20% |
| 2024-05-27 | 8.03 | 8.38 | 8.01 | 8.36 | 7.37 | qfq | 24,747,901 | 203,822,176 | 4.24% |
| 2024-05-24 | 8.23 | 8.27 | 7.98 | 8.02 | 7.07 | qfq | 25,262,270 | 203,900,007 | -2.31% |
| 2024-05-23 | 8.31 | 8.45 | 8.10 | 8.21 | 7.23 | qfq | 23,361,996 | 192,558,347 | -2.26% |
| 2024-05-22 | 8.55 | 8.59 | 8.37 | 8.40 | 7.40 | qfq | 22,528,000 | 190,223,222 | -2.55% |
| 2024-05-21 | 8.68 | 8.78 | 8.58 | 8.62 | 7.60 | qfq | 19,365,600 | 167,215,750 | -1.71% |
| 2024-05-20 | 8.38 | 8.82 | 8.30 | 8.77 | 7.73 | qfq | 48,296,099 | 419,164,613 | 4.90% |
| 2024-05-17 | 8.20 | 8.40 | 8.05 | 8.36 | 7.37 | qfq | 40,955,072 | 337,793,070 | 2.20% |
| 2024-05-16 | 8.28 | 8.49 | 8.08 | 8.18 | 7.21 | qfq | 40,657,775 | 334,644,908 | -2.04% |
| 2024-05-15 | 8.25 | 8.55 | 8.17 | 8.35 | 7.36 | qfq | 32,644,576 | 273,121,707 | 0.72% |
| 2024-05-14 | 8.26 | 8.45 | 8.17 | 8.29 | 7.30 | qfq | 35,105,176 | 291,907,097 | -1.54% |
| 2024-05-13 | 8.00 | 8.48 | 7.80 | 8.42 | 7.42 | qfq | 58,887,955 | 483,109,779 | 3.69% |
| 2024-05-10 | 7.95 | 8.25 | 7.90 | 8.12 | 7.15 | qfq | 46,597,756 | 377,247,045 | 1.88% |
| 2024-05-09 | 7.82 | 8.04 | 7.80 | 7.97 | 7.02 | qfq | 42,525,415 | 337,035,405 | 2.71% |
| 2024-05-08 | 7.94 | 8.07 | 7.73 | 7.76 | 6.84 | qfq | 47,735,650 | 377,126,346 | -2.51% |
| 2024-05-07 | 8.35 | 8.35 | 7.90 | 7.96 | 7.01 | qfq | 65,120,146 | 523,436,175 | -0.50% |
| 2024-05-06 | 7.42 | 8.00 | 7.34 | 8.00 | 7.05 | qfq | 63,570,355 | 488,733,721 | 10.04% |
| 2024-04-30 | 7.09 | 7.43 | 7.09 | 7.27 | 6.41 | qfq | 51,494,919 | 375,590,599 | 1.82% |
| 2024-04-29 | 7.12 | 7.17 | 6.84 | 7.14 | 6.29 | qfq | 64,684,909 | 456,322,706 | 2.00% |
| 2024-04-26 | 6.65 | 7.00 | 6.61 | 7.00 | 6.17 | qfq | 65,943,995 | 451,989,397 | 10.06% |
| 2024-04-25 | 6.41 | 6.46 | 6.31 | 6.36 | 5.60 | qfq | 16,408,210 | 104,551,722 | -1.70% |
| 2024-04-24 | 6.40 | 6.47 | 6.32 | 6.47 | 5.70 | qfq | 13,601,445 | 86,970,512 | 0.15% |
| 2024-04-23 | 6.44 | 6.52 | 6.38 | 6.46 | 5.69 | qfq | 13,915,303 | 89,630,380 | -0.31% |
| 2024-04-22 | 6.65 | 6.71 | 6.46 | 6.48 | 5.71 | qfq | 23,206,400 | 152,425,862 | -3.71% |
| 2024-04-19 | 6.66 | 6.76 | 6.57 | 6.73 | 5.93 | qfq | 28,544,502 | 190,124,521 | -0.30% |
| 2024-04-18 | 6.40 | 6.93 | 6.40 | 6.75 | 5.95 | qfq | 51,262,724 | 345,564,674 | 4.01% |
| 2024-04-17 | 6.21 | 6.50 | 6.17 | 6.49 | 5.72 | qfq | 23,836,166 | 151,857,006 | 5.53% |
| 2024-04-16 | 6.40 | 6.45 | 6.05 | 6.15 | 5.42 | qfq | 30,853,283 | 192,026,706 | -5.09% |
| 2024-04-15 | 6.52 | 6.71 | 6.37 | 6.48 | 5.71 | qfq | 32,101,400 | 209,427,444 | 0.47% |
| 2024-04-12 | 6.25 | 6.49 | 6.24 | 6.45 | 5.68 | qfq | 27,009,849 | 173,373,746 | 4.20% |
| 2024-04-11 | 6.18 | 6.26 | 6.12 | 6.19 | 5.45 | qfq | 7,747,077 | 48,140,024 | -0.48% |
| 2024-04-10 | 6.29 | 6.34 | 6.16 | 6.22 | 5.48 | qfq | 11,459,866 | 71,517,472 | -1.11% |
| 2024-04-09 | 6.13 | 6.30 | 6.13 | 6.29 | 5.54 | qfq | 14,595,101 | 91,144,586 | 1.78% |
| 2024-04-08 | 6.04 | 6.23 | 6.04 | 6.18 | 5.45 | qfq | 23,834,771 | 146,779,325 | 1.81% |
| 2024-04-03 | 6.04 | 6.08 | 5.98 | 6.07 | 5.35 | qfq | 10,038,625 | 60,587,039 | 0.33% |
| 2024-04-02 | 6.04 | 6.07 | 6.00 | 6.05 | 5.33 | qfq | 10,015,504 | 60,459,402 | 0.17% |
| 2024-04-01 | 6.07 | 6.10 | 5.98 | 6.04 | 5.32 | qfq | 16,109,944 | 97,256,940 | -0.17% |
| 2024-03-29 | 5.93 | 6.05 | 5.91 | 6.05 | 5.33 | qfq | 10,094,850 | 60,452,827 | 2.02% |
| 2024-03-28 | 5.88 | 6.00 | 5.84 | 5.93 | 5.23 | qfq | 11,461,397 | 68,045,026 | 0.68% |
| 2024-03-27 | 5.88 | 5.99 | 5.86 | 5.89 | 5.19 | qfq | 9,534,459 | 56,551,073 | 0.00% |
| 2024-03-26 | 5.90 | 5.91 | 5.80 | 5.89 | 5.19 | qfq | 8,225,400 | 48,128,388 | -0.17% |
| 2024-03-25 | 5.94 | 6.02 | 5.89 | 5.90 | 5.20 | qfq | 7,266,641 | 43,317,863 | -0.84% |
| 2024-03-22 | 6.01 | 6.01 | 5.91 | 5.95 | 5.24 | qfq | 7,074,199 | 42,058,685 | -0.67% |
| 2024-03-21 | 6.02 | 6.06 | 5.94 | 5.99 | 5.28 | qfq | 8,454,400 | 50,699,826 | -0.66% |
| 2024-03-20 | 6.02 | 6.05 | 5.96 | 6.03 | 5.31 | qfq | 7,919,117 | 47,542,209 | 0.33% |
| 2024-03-19 | 6.07 | 6.10 | 6.01 | 6.01 | 5.30 | qfq | 8,906,499 | 53,891,261 | -1.31% |
| 2024-03-18 | 6.06 | 6.12 | 6.00 | 6.09 | 5.37 | qfq | 12,414,234 | 75,119,771 | 0.16% |
| 2024-03-15 | 6.00 | 6.09 | 5.95 | 6.08 | 5.36 | qfq | 12,804,728 | 77,073,310 | 0.33% |
| 2024-03-14 | 5.89 | 6.12 | 5.86 | 6.06 | 5.34 | qfq | 22,190,502 | 133,276,248 | 3.59% |
| 2024-03-13 | 5.89 | 5.94 | 5.81 | 5.85 | 5.15 | qfq | 7,933,549 | 46,536,964 | -0.85% |
| 2024-03-12 | 5.78 | 5.90 | 5.76 | 5.90 | 5.20 | qfq | 12,071,036 | 70,435,742 | 1.90% |
| 2024-03-11 | 5.75 | 5.83 | 5.71 | 5.79 | 5.10 | qfq | 8,071,610 | 46,493,758 | 0.17% |
| 2024-03-08 | 5.75 | 5.82 | 5.72 | 5.78 | 5.09 | qfq | 6,430,415 | 37,065,101 | -0.17% |
| 2024-03-07 | 5.81 | 5.89 | 5.76 | 5.79 | 5.10 | qfq | 12,812,704 | 74,745,804 | 0.70% |
| 2024-03-06 | 5.73 | 5.81 | 5.66 | 5.75 | 5.07 | qfq | 8,982,946 | 51,563,188 | 0.35% |
| 2024-03-05 | 5.83 | 5.83 | 5.69 | 5.73 | 5.05 | qfq | 9,524,965 | 54,746,481 | -2.72% |
| 2024-03-04 | 5.86 | 5.90 | 5.76 | 5.89 | 5.19 | qfq | 13,948,234 | 81,322,408 | 2.43% |
| 2024-03-01 | 5.72 | 5.78 | 5.67 | 5.75 | 5.07 | qfq | 10,808,237 | 61,900,886 | 0.35% |
| 2024-02-29 | 5.58 | 5.74 | 5.53 | 5.73 | 5.05 | qfq | 9,911,561 | 56,179,713 | 2.50% |
| 2024-02-28 | 5.90 | 5.97 | 5.59 | 5.59 | 4.93 | qfq | 15,556,425 | 89,994,685 | -5.25% |
| 2024-02-27 | 5.81 | 5.90 | 5.80 | 5.90 | 5.20 | qfq | 9,037,967 | 52,856,076 | 0.85% |
| 2024-02-26 | 5.80 | 5.93 | 5.77 | 5.85 | 5.15 | qfq | 13,880,518 | 81,283,247 | 2.81% |
| 2024-02-23 | 5.66 | 5.71 | 5.58 | 5.69 | 5.01 | qfq | 9,256,533 | 52,283,009 | 0.53% |
| 2024-02-22 | 5.66 | 5.78 | 5.61 | 5.66 | 4.99 | qfq | 11,745,208 | 66,539,909 | -0.70% |
| 2024-02-21 | 5.51 | 5.78 | 5.48 | 5.70 | 5.02 | qfq | 17,448,964 | 98,724,234 | 2.52% |
| 2024-02-20 | 5.55 | 5.59 | 5.44 | 5.56 | 4.90 | qfq | 10,637,072 | 58,916,714 | 0.18% |
| 2024-02-19 | 5.53 | 5.68 | 5.50 | 5.55 | 4.89 | qfq | 16,672,823 | 92,897,891 | 0.91% |
| 2024-02-08 | 5.13 | 5.55 | 5.12 | 5.50 | 4.85 | qfq | 23,868,035 | 127,062,725 | 7.21% |
| 2024-02-07 | 5.16 | 5.28 | 5.08 | 5.13 | 4.52 | qfq | 16,887,816 | 87,354,574 | -0.77% |
| 2024-02-06 | 4.83 | 5.33 | 4.68 | 5.17 | 4.56 | qfq | 19,065,541 | 95,397,022 | 4.44% |
| 2024-02-05 | 5.35 | 5.36 | 4.88 | 4.95 | 4.36 | qfq | 23,586,070 | 118,901,260 | -7.48% |
| 2024-02-02 | 5.54 | 5.64 | 5.18 | 5.35 | 4.71 | qfq | 15,198,224 | 82,155,890 | -3.78% |
| 2024-02-01 | 5.53 | 5.64 | 5.36 | 5.56 | 4.90 | qfq | 16,512,742 | 91,086,210 | 0.54% |
| 2024-01-31 | 5.74 | 5.75 | 5.51 | 5.53 | 4.87 | qfq | 11,608,015 | 65,073,612 | -3.49% |
| 2024-01-30 | 5.91 | 5.95 | 5.73 | 5.73 | 5.05 | qfq | 11,760,637 | 68,816,799 | -1.72% |
| 2024-01-29 | 5.98 | 6.11 | 5.82 | 5.83 | 5.14 | qfq | 9,047,633 | 53,587,625 | -1.85% |
| 2024-01-26 | 5.84 | 5.99 | 5.81 | 5.94 | 5.23 | qfq | 9,313,801 | 55,409,489 | 1.37% |
| 2024-01-25 | 5.73 | 5.87 | 5.68 | 5.86 | 5.16 | qfq | 9,179,500 | 53,199,818 | 2.27% |
| 2024-01-24 | 5.57 | 5.75 | 5.46 | 5.73 | 5.05 | qfq | 12,533,358 | 70,549,098 | 3.43% |
| 2024-01-23 | 5.59 | 5.60 | 5.39 | 5.54 | 4.88 | qfq | 14,919,711 | 82,217,722 | -0.72% |
| 2024-01-22 | 5.96 | 6.01 | 5.56 | 5.58 | 4.92 | qfq | 11,906,575 | 68,587,940 | -6.84% |
| 2024-01-19 | 5.98 | 6.09 | 5.90 | 5.99 | 5.28 | qfq | 9,770,270 | 58,756,210 | -0.17% |
| 2024-01-18 | 6.08 | 6.10 | 5.85 | 6.00 | 5.29 | qfq | 14,209,111 | 84,737,988 | -1.80% |
| 2024-01-17 | 6.18 | 6.26 | 6.10 | 6.11 | 5.38 | qfq | 10,485,763 | 64,968,663 | -1.45% |
| 2024-01-16 | 6.23 | 6.25 | 6.08 | 6.20 | 5.46 | qfq | 11,334,200 | 69,790,316 | -0.64% |
| 2024-01-15 | 6.15 | 6.26 | 6.10 | 6.24 | 5.50 | qfq | 8,849,181 | 54,834,622 | 1.13% |
| 2024-01-12 | 6.20 | 6.30 | 6.16 | 6.17 | 5.44 | qfq | 9,018,433 | 56,225,893 | -0.32% |
| 2024-01-11 | 6.16 | 6.24 | 6.13 | 6.19 | 5.45 | qfq | 8,823,917 | 54,641,064 | -0.32% |
| 2024-01-10 | 6.17 | 6.25 | 6.11 | 6.21 | 5.47 | qfq | 7,664,071 | 47,487,088 | 0.32% |
| 2024-01-09 | 6.11 | 6.23 | 6.11 | 6.19 | 5.45 | qfq | 8,246,389 | 50,861,435 | 0.65% |
| 2024-01-08 | 6.23 | 6.25 | 6.13 | 6.15 | 5.42 | qfq | 8,280,625 | 51,356,214 | -1.44% |
| 2024-01-05 | 6.29 | 6.36 | 6.21 | 6.24 | 5.50 | qfq | 12,163,200 | 76,508,438 | -0.48% |
| 2024-01-04 | 6.25 | 6.29 | 6.18 | 6.27 | 5.52 | qfq | 8,153,428 | 50,894,607 | 0.32% |
| 2024-01-03 | 6.24 | 6.30 | 6.19 | 6.25 | 5.51 | qfq | 8,528,689 | 53,294,974 | 0.00% |
| 2024-01-02 | 6.23 | 6.31 | 6.20 | 6.25 | 5.51 | qfq | 10,019,693 | 62,626,677 | 0.64% |
| 2023-12-29 | 6.09 | 6.22 | 6.07 | 6.21 | 5.47 | qfq | 8,208,081 | 50,720,613 | 2.31% |
| 2023-12-28 | 6.05 | 6.12 | 6.01 | 6.07 | 5.35 | qfq | 8,086,833 | 49,139,963 | 0.00% |
| 2023-12-27 | 5.98 | 6.10 | 5.96 | 6.07 | 5.35 | qfq | 6,386,410 | 38,576,553 | 1.85% |
| 2023-12-26 | 6.09 | 6.09 | 5.94 | 5.96 | 5.25 | qfq | 7,750,900 | 46,497,727 | -2.13% |
| 2023-12-25 | 6.12 | 6.14 | 6.04 | 6.09 | 5.37 | qfq | 5,947,300 | 36,225,013 | -0.49% |
| 2023-12-22 | 6.21 | 6.22 | 6.09 | 6.12 | 5.39 | qfq | 7,966,190 | 49,004,953 | -1.45% |
| 2023-12-21 | 6.10 | 6.21 | 6.06 | 6.21 | 5.47 | qfq | 8,398,941 | 51,634,188 | 1.80% |
| 2023-12-20 | 6.22 | 6.24 | 6.10 | 6.10 | 5.37 | qfq | 6,626,303 | 40,857,660 | -1.77% |
| 2023-12-19 | 6.18 | 6.23 | 6.12 | 6.21 | 5.47 | qfq | 7,177,197 | 44,278,239 | 0.16% |
| 2023-12-18 | 6.40 | 6.41 | 6.16 | 6.20 | 5.46 | qfq | 13,401,599 | 83,603,794 | -1.43% |
| 2023-12-15 | 6.22 | 6.30 | 6.18 | 6.29 | 5.54 | qfq | 8,593,248 | 53,706,776 | 1.13% |
| 2023-12-14 | 6.24 | 6.29 | 6.21 | 6.22 | 5.48 | qfq | 6,306,200 | 39,408,217 | 0.16% |
| 2023-12-13 | 6.29 | 6.31 | 6.17 | 6.21 | 5.47 | qfq | 7,290,083 | 45,454,309 | -1.27% |
| 2023-12-12 | 6.27 | 6.35 | 6.19 | 6.29 | 5.54 | qfq | 7,324,703 | 45,885,815 | 0.64% |
| 2023-12-11 | 6.19 | 6.27 | 6.14 | 6.25 | 5.51 | qfq | 8,820,000 | 54,685,222 | 0.97% |
| 2023-12-08 | 6.30 | 6.34 | 6.18 | 6.19 | 5.45 | qfq | 8,381,059 | 52,393,530 | -1.75% |
| 2023-12-07 | 6.28 | 6.36 | 6.23 | 6.30 | 5.55 | qfq | 14,159,730 | 89,249,736 | 1.29% |
| 2023-12-06 | 6.20 | 6.28 | 6.19 | 6.22 | 5.48 | qfq | 7,408,900 | 46,212,831 | 0.32% |
| 2023-12-05 | 6.31 | 6.32 | 6.20 | 6.20 | 5.46 | qfq | 8,039,863 | 50,244,048 | -1.74% |
| 2023-12-04 | 6.35 | 6.36 | 6.28 | 6.31 | 5.56 | qfq | 8,806,107 | 55,609,985 | -0.32% |
| 2023-12-01 | 6.34 | 6.35 | 6.25 | 6.33 | 5.58 | qfq | 8,375,573 | 52,979,206 | 0.16% |
| 2023-11-30 | 6.32 | 6.36 | 6.27 | 6.32 | 5.57 | qfq | 5,826,992 | 36,769,219 | -0.47% |
| 2023-11-29 | 6.34 | 6.38 | 6.31 | 6.35 | 5.60 | qfq | 6,903,300 | 43,761,507 | 0.00% |
| 2023-11-28 | 6.29 | 6.38 | 6.25 | 6.35 | 5.60 | qfq | 9,954,554 | 62,912,970 | 1.28% |
| 2023-11-27 | 6.35 | 6.38 | 6.25 | 6.27 | 5.52 | qfq | 11,062,000 | 69,515,460 | -1.57% |
| 2023-11-24 | 6.40 | 6.44 | 6.32 | 6.37 | 5.61 | qfq | 8,022,000 | 51,102,618 | -0.62% |
| 2023-11-23 | 6.33 | 6.43 | 6.31 | 6.41 | 5.65 | qfq | 8,415,150 | 53,660,966 | 1.10% |
| 2023-11-22 | 6.32 | 6.41 | 6.30 | 6.34 | 5.59 | qfq | 10,248,203 | 65,134,647 | 0.00% |
| 2023-11-21 | 6.36 | 6.42 | 6.30 | 6.34 | 5.59 | qfq | 10,960,600 | 69,694,135 | -0.63% |
| 2023-11-20 | 6.33 | 6.41 | 6.23 | 6.38 | 5.62 | qfq | 14,005,000 | 88,607,967 | 0.63% |
| 2023-11-17 | 6.18 | 6.35 | 6.12 | 6.34 | 5.59 | qfq | 19,917,571 | 124,938,429 | 2.59% |
| 2023-11-16 | 6.10 | 6.23 | 6.05 | 6.18 | 5.45 | qfq | 12,678,554 | 78,062,746 | 1.31% |
| 2023-11-15 | 6.06 | 6.17 | 6.05 | 6.10 | 5.37 | qfq | 8,815,506 | 53,783,319 | 1.16% |
| 2023-11-14 | 5.91 | 6.05 | 5.88 | 6.03 | 5.31 | qfq | 8,983,200 | 53,581,353 | 1.86% |
| 2023-11-13 | 5.89 | 5.96 | 5.86 | 5.92 | 5.22 | qfq | 7,037,300 | 41,474,650 | 0.00% |
| 2023-11-10 | 5.94 | 5.94 | 5.83 | 5.92 | 5.22 | qfq | 12,884,720 | 75,808,892 | -0.34% |
| 2023-11-09 | 5.98 | 6.01 | 5.93 | 5.94 | 5.23 | qfq | 5,342,900 | 31,824,405 | -0.34% |
| 2023-11-08 | 6.00 | 6.01 | 5.94 | 5.96 | 5.25 | qfq | 5,268,048 | 31,475,378 | -0.50% |
| 2023-11-07 | 6.02 | 6.04 | 5.96 | 5.99 | 5.28 | qfq | 7,706,900 | 46,264,562 | -0.83% |
| 2023-11-06 | 6.00 | 6.05 | 5.94 | 6.04 | 5.32 | qfq | 11,183,595 | 67,152,910 | 0.83% |
| 2023-11-03 | 5.97 | 6.06 | 5.96 | 5.99 | 5.28 | qfq | 10,211,849 | 61,339,790 | 0.34% |
| 2023-11-02 | 6.00 | 6.09 | 5.96 | 5.97 | 5.26 | qfq | 11,762,851 | 70,657,852 | -0.50% |
| 2023-11-01 | 5.93 | 6.01 | 5.83 | 6.00 | 5.29 | qfq | 13,923,890 | 82,620,373 | 1.87% |
| 2023-10-31 | 5.90 | 5.98 | 5.83 | 5.89 | 5.19 | qfq | 17,293,310 | 102,324,218 | 1.38% |
| 2023-10-30 | 5.77 | 5.84 | 5.71 | 5.81 | 5.12 | qfq | 14,381,456 | 83,175,344 | 2.11% |
| 2023-10-27 | 5.52 | 5.77 | 5.49 | 5.69 | 5.01 | qfq | 15,165,525 | 85,917,771 | 2.89% |
| 2023-10-26 | 5.48 | 5.54 | 5.40 | 5.53 | 4.87 | qfq | 10,510,350 | 57,584,407 | 0.36% |
| 2023-10-25 | 5.42 | 5.52 | 5.42 | 5.51 | 4.86 | qfq | 7,837,703 | 43,061,165 | 1.66% |
| 2023-10-24 | 5.32 | 5.44 | 5.32 | 5.42 | 4.78 | qfq | 10,898,706 | 58,775,009 | 2.46% |
| 2023-10-23 | 5.41 | 5.47 | 5.28 | 5.29 | 4.66 | qfq | 10,757,152 | 57,719,886 | -2.94% |
| 2023-10-20 | 5.50 | 5.57 | 5.41 | 5.45 | 4.80 | qfq | 10,503,538 | 57,579,808 | -0.73% |
| 2023-10-19 | 5.56 | 5.63 | 5.48 | 5.49 | 4.84 | qfq | 9,222,464 | 51,197,637 | -1.79% |
| 2023-10-18 | 5.70 | 5.71 | 5.58 | 5.59 | 4.93 | qfq | 6,393,749 | 35,945,702 | -2.27% |
| 2023-10-17 | 5.70 | 5.73 | 5.65 | 5.72 | 5.04 | qfq | 5,756,800 | 32,783,346 | 0.18% |
| 2023-10-16 | 5.70 | 5.75 | 5.67 | 5.71 | 5.03 | qfq | 6,025,718 | 34,362,372 | 0.18% |
| 2023-10-13 | 5.76 | 5.77 | 5.69 | 5.70 | 5.02 | qfq | 6,006,400 | 34,403,369 | -1.55% |
| 2023-10-12 | 5.76 | 5.82 | 5.74 | 5.79 | 5.10 | qfq | 5,836,668 | 33,737,610 | 1.05% |
| 2023-10-11 | 5.75 | 5.77 | 5.71 | 5.73 | 5.05 | qfq | 5,535,900 | 31,750,372 | 0.00% |
| 2023-10-10 | 5.85 | 5.91 | 5.72 | 5.73 | 5.05 | qfq | 8,605,294 | 49,649,825 | -2.05% |
| 2023-10-09 | 5.96 | 6.00 | 5.83 | 5.85 | 5.15 | qfq | 8,213,000 | 48,337,064 | -2.01% |
| 2023-09-28 | 5.92 | 6.00 | 5.89 | 5.97 | 5.26 | qfq | 5,734,828 | 34,162,942 | 1.36% |
| 2023-09-27 | 5.87 | 5.93 | 5.85 | 5.89 | 5.19 | qfq | 5,881,400 | 34,723,460 | 0.00% |
| 2023-09-26 | 5.97 | 5.99 | 5.85 | 5.89 | 5.19 | qfq | 6,636,900 | 39,296,771 | -1.67% |
| 2023-09-25 | 6.06 | 6.08 | 5.98 | 5.99 | 5.28 | qfq | 5,714,972 | 34,385,169 | -1.32% |
| 2023-09-22 | 5.97 | 6.08 | 5.96 | 6.07 | 5.35 | qfq | 6,093,049 | 36,769,989 | 1.51% |
| 2023-09-21 | 6.01 | 6.05 | 5.97 | 5.98 | 5.27 | qfq | 6,102,749 | 36,679,259 | -0.83% |
| 2023-09-20 | 6.04 | 6.17 | 6.02 | 6.03 | 5.31 | qfq | 8,720,030 | 52,986,223 | -0.17% |
| 2023-09-19 | 6.04 | 6.07 | 6.01 | 6.04 | 5.32 | qfq | 4,794,220 | 28,957,722 | -0.33% |
| 2023-09-18 | 6.03 | 6.08 | 5.95 | 6.06 | 5.34 | qfq | 7,179,596 | 43,297,265 | -0.16% |
| 2023-09-15 | 6.05 | 6.10 | 5.99 | 6.07 | 5.35 | qfq | 6,668,750 | 40,420,668 | 0.66% |
| 2023-09-14 | 6.05 | 6.08 | 5.99 | 6.03 | 5.31 | qfq | 6,226,300 | 37,525,609 | -0.50% |
| 2023-09-13 | 6.08 | 6.11 | 6.00 | 6.06 | 5.34 | qfq | 6,372,605 | 38,561,352 | -0.66% |
| 2023-09-12 | 6.06 | 6.12 | 6.03 | 6.10 | 5.37 | qfq | 6,189,594 | 37,650,907 | 0.33% |
| 2023-09-11 | 6.09 | 6.12 | 6.02 | 6.08 | 5.36 | qfq | 6,897,500 | 41,820,550 | 0.66% |
| 2023-09-08 | 6.05 | 6.09 | 5.99 | 6.04 | 5.32 | qfq | 6,050,999 | 36,559,653 | -0.49% |
| 2023-09-07 | 6.11 | 6.15 | 6.06 | 6.07 | 5.35 | qfq | 8,571,750 | 52,251,637 | -0.98% |
| 2023-09-06 | 6.17 | 6.18 | 6.10 | 6.13 | 5.40 | qfq | 9,288,294 | 57,006,974 | -0.97% |
| 2023-09-05 | 6.20 | 6.22 | 6.15 | 6.19 | 5.45 | qfq | 9,854,600 | 60,917,261 | -0.48% |
| 2023-09-04 | 6.09 | 6.25 | 6.08 | 6.22 | 5.48 | qfq | 15,790,837 | 97,847,120 | 2.64% |
| 2023-09-01 | 5.94 | 6.11 | 5.94 | 6.06 | 5.34 | qfq | 16,283,209 | 98,458,168 | 2.36% |
| 2023-08-31 | 5.92 | 6.03 | 5.91 | 5.92 | 5.22 | qfq | 14,727,975 | 87,804,412 | 0.17% |
| 2023-08-30 | 5.89 | 6.06 | 5.86 | 5.91 | 5.21 | qfq | 19,449,342 | 115,554,207 | 1.90% |
| 2023-08-29 | 5.69 | 5.81 | 5.68 | 5.80 | 5.11 | qfq | 11,576,900 | 66,718,375 | 1.58% |
| 2023-08-28 | 5.90 | 5.94 | 5.68 | 5.71 | 5.03 | qfq | 15,466,426 | 89,633,562 | 1.96% |
| 2023-08-25 | 5.71 | 5.74 | 5.58 | 5.60 | 4.93 | qfq | 8,602,283 | 48,436,685 | -1.93% |
| 2023-08-24 | 5.68 | 5.77 | 5.65 | 5.71 | 5.03 | qfq | 6,911,690 | 39,461,414 | 0.88% |
| 2023-08-23 | 5.83 | 5.84 | 5.64 | 5.66 | 4.99 | qfq | 10,342,581 | 59,051,689 | -2.92% |
| 2023-08-22 | 5.85 | 5.90 | 5.70 | 5.83 | 5.14 | qfq | 8,783,400 | 50,787,207 | -0.17% |
| 2023-08-21 | 5.88 | 5.96 | 5.82 | 5.84 | 5.15 | qfq | 6,883,489 | 40,434,823 | -0.68% |
| 2023-08-18 | 6.04 | 6.10 | 5.88 | 5.88 | 5.18 | qfq | 8,746,603 | 52,178,314 | -2.49% |
| 2023-08-17 | 5.97 | 6.05 | 5.86 | 6.03 | 5.31 | qfq | 9,797,701 | 58,557,698 | 0.84% |
| 2023-08-16 | 6.03 | 6.06 | 5.95 | 5.98 | 5.27 | qfq | 8,356,000 | 50,032,728 | -1.32% |
| 2023-08-15 | 6.08 | 6.10 | 5.96 | 6.06 | 5.34 | qfq | 8,279,180 | 49,921,330 | -0.33% |
| 2023-08-14 | 5.97 | 6.10 | 5.89 | 6.08 | 5.36 | qfq | 11,411,960 | 68,495,820 | 1.50% |
| 2023-08-11 | 6.26 | 6.26 | 5.97 | 5.99 | 5.28 | qfq | 22,098,121 | 134,094,553 | -4.31% |
| 2023-08-10 | 6.25 | 6.29 | 6.21 | 6.26 | 5.52 | qfq | 8,358,900 | 52,247,539 | 0.16% |
| 2023-08-09 | 6.35 | 6.40 | 6.23 | 6.25 | 5.51 | qfq | 12,207,160 | 76,892,484 | -2.19% |
| 2023-08-08 | 6.46 | 6.46 | 6.37 | 6.39 | 5.63 | qfq | 6,349,900 | 40,675,059 | -1.08% |
| 2023-08-07 | 6.47 | 6.47 | 6.38 | 6.46 | 5.69 | qfq | 8,055,424 | 51,803,677 | -0.15% |
| 2023-08-04 | 6.55 | 6.59 | 6.46 | 6.47 | 5.70 | qfq | 7,960,219 | 51,871,599 | -0.92% |
| 2023-08-03 | 6.63 | 6.64 | 6.47 | 6.53 | 5.75 | qfq | 12,891,080 | 84,054,055 | -1.66% |
| 2023-08-02 | 6.56 | 6.70 | 6.52 | 6.64 | 5.85 | qfq | 8,440,871 | 55,965,272 | 0.91% |
| 2023-08-01 | 6.63 | 6.66 | 6.51 | 6.58 | 5.80 | qfq | 6,853,400 | 45,095,403 | -0.45% |
| 2023-07-31 | 6.55 | 6.69 | 6.55 | 6.61 | 5.82 | qfq | 10,844,690 | 71,736,883 | 0.92% |
| 2023-07-28 | 6.35 | 6.55 | 6.32 | 6.55 | 5.77 | qfq | 13,985,883 | 90,503,476 | 3.31% |
| 2023-07-27 | 6.43 | 6.46 | 6.31 | 6.34 | 5.59 | qfq | 11,844,294 | 75,537,084 | -1.40% |
| 2023-07-26 | 6.65 | 6.68 | 6.40 | 6.43 | 5.67 | qfq | 20,338,097 | 132,145,979 | -3.45% |
| 2023-07-25 | 6.44 | 6.71 | 6.44 | 6.66 | 5.87 | qfq | 24,387,653 | 161,806,139 | 4.06% |
| 2023-07-24 | 6.47 | 6.52 | 6.35 | 6.40 | 5.64 | qfq | 12,314,414 | 78,833,300 | -1.23% |
| 2023-07-21 | 6.55 | 6.57 | 6.47 | 6.48 | 5.71 | qfq | 7,199,711 | 46,858,908 | -1.07% |
| 2023-07-20 | 6.67 | 6.71 | 6.55 | 6.55 | 5.77 | qfq | 8,578,083 | 56,805,712 | -1.95% |
| 2023-07-19 | 6.60 | 6.71 | 6.56 | 6.68 | 5.89 | qfq | 8,515,768 | 56,548,467 | 0.91% |
| 2023-07-18 | 6.58 | 6.66 | 6.46 | 6.62 | 5.83 | qfq | 13,139,085 | 86,236,305 | 0.91% |