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
格林美002340.SZ
最近收盘价6.302026-07-17
最近交易日2026-07-17
成交量（股）112,817,769
成交额（元）716,943,514
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-28 | 2025-07-04 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.08 | — | — | — | 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 | 6.35 | 6.43 | 6.25 | 6.30 | 6.30 | qfq | 112,817,769 | 716,943,514 | -0.16% |
| 2026-07-16 | 6.33 | 6.36 | 6.27 | 6.31 | 6.31 | qfq | 72,213,896 | 456,246,630 | -1.10% |
| 2026-07-15 | 6.36 | 6.43 | 6.33 | 6.38 | 6.38 | qfq | 92,985,960 | 593,336,668 | -1.39% |
| 2026-07-14 | 6.35 | 6.48 | 6.30 | 6.47 | 6.47 | qfq | 80,016,061 | 512,773,309 | 1.57% |
| 2026-07-13 | 6.53 | 6.54 | 6.36 | 6.37 | 6.37 | qfq | 98,305,001 | 630,158,496 | -2.60% |
| 2026-07-10 | 6.50 | 6.62 | 6.39 | 6.54 | 6.54 | qfq | 114,180,029 | 744,665,195 | 0.62% |
| 2026-07-09 | 6.61 | 6.64 | 6.40 | 6.50 | 6.50 | qfq | 125,440,571 | 813,297,337 | -2.40% |
| 2026-07-08 | 6.58 | 6.81 | 6.38 | 6.66 | 6.66 | qfq | 137,553,192 | 905,562,621 | 0.00% |
| 2026-07-07 | 6.77 | 6.86 | 6.61 | 6.66 | 6.66 | qfq | 121,484,962 | 816,167,497 | -3.34% |
| 2026-07-06 | 6.83 | 7.17 | 6.80 | 6.89 | 6.80 | qfq | 202,469,427 | 1,406,633,809 | 2.99% |
| 2026-07-03 | 6.62 | 6.74 | 6.57 | 6.69 | 6.60 | qfq | 123,253,132 | 819,683,699 | 1.52% |
| 2026-07-02 | 6.65 | 6.76 | 6.55 | 6.59 | 6.50 | qfq | 131,854,909 | 876,890,093 | -1.49% |
| 2026-07-01 | 6.59 | 6.73 | 6.46 | 6.69 | 6.60 | qfq | 144,507,929 | 955,522,948 | 1.21% |
| 2026-06-30 | 6.55 | 6.63 | 6.39 | 6.61 | 6.52 | qfq | 128,162,027 | 834,094,137 | 0.46% |
| 2026-06-29 | 6.65 | 6.74 | 6.35 | 6.58 | 6.49 | qfq | 161,269,206 | 1,052,266,352 | -1.64% |
| 2026-06-26 | 7.13 | 7.17 | 6.69 | 6.69 | 6.60 | qfq | 196,801,523 | 1,350,662,918 | -6.17% |
| 2026-06-25 | 7.26 | 7.30 | 7.05 | 7.13 | 7.03 | qfq | 173,978,926 | 1,240,472,772 | -3.39% |
| 2026-06-24 | 7.31 | 7.47 | 7.20 | 7.38 | 7.28 | qfq | 150,290,392 | 1,104,871,778 | 0.00% |
| 2026-06-23 | 7.83 | 7.85 | 7.33 | 7.38 | 7.28 | qfq | 236,206,155 | 1,787,369,869 | -6.35% |
| 2026-06-22 | 7.40 | 7.89 | 7.35 | 7.88 | 7.77 | qfq | 267,463,427 | 2,065,065,419 | 6.20% |
| 2026-06-18 | 7.40 | 7.55 | 7.21 | 7.42 | 7.32 | qfq | 200,530,882 | 1,479,410,574 | 0.00% |
| 2026-06-17 | 7.59 | 7.61 | 7.37 | 7.42 | 7.32 | qfq | 159,595,327 | 1,188,256,219 | -2.75% |
| 2026-06-16 | 7.57 | 7.74 | 7.51 | 7.63 | 7.53 | qfq | 161,146,184 | 1,229,987,504 | 0.66% |
| 2026-06-15 | 7.48 | 7.58 | 7.40 | 7.58 | 7.48 | qfq | 154,601,384 | 1,160,040,414 | 2.99% |
| 2026-06-12 | 7.20 | 7.49 | 7.14 | 7.36 | 7.26 | qfq | 189,942,981 | 1,391,093,589 | 3.23% |
| 2026-06-11 | 6.96 | 7.22 | 6.95 | 7.13 | 7.03 | qfq | 134,182,440 | 954,633,890 | 1.57% |
| 2026-06-10 | 6.96 | 7.09 | 6.91 | 7.02 | 6.92 | qfq | 93,696,633 | 655,972,764 | 0.00% |
| 2026-06-09 | 6.95 | 7.05 | 6.77 | 7.02 | 6.92 | qfq | 107,904,055 | 744,868,337 | 2.48% |
| 2026-06-08 | 7.01 | 7.09 | 6.76 | 6.85 | 6.76 | qfq | 161,953,806 | 1,124,117,798 | -4.86% |
| 2026-06-05 | 7.39 | 7.41 | 7.16 | 7.20 | 7.10 | qfq | 150,965,106 | 1,096,535,295 | -2.57% |
| 2026-06-04 | 7.61 | 7.63 | 7.33 | 7.39 | 7.29 | qfq | 184,535,590 | 1,375,249,767 | -3.78% |
| 2026-06-03 | 7.70 | 7.81 | 7.63 | 7.68 | 7.57 | qfq | 130,333,595 | 1,007,689,810 | -1.29% |
| 2026-06-02 | 7.75 | 7.80 | 7.52 | 7.78 | 7.67 | qfq | 153,007,751 | 1,173,926,100 | 0.65% |
| 2026-06-01 | 7.87 | 7.92 | 7.70 | 7.73 | 7.62 | qfq | 137,229,365 | 1,071,545,052 | -0.90% |
| 2026-05-29 | 8.03 | 8.13 | 7.73 | 7.80 | 7.69 | qfq | 170,692,868 | 1,344,121,866 | -2.62% |
| 2026-05-28 | 8.06 | 8.12 | 7.88 | 8.01 | 7.90 | qfq | 172,972,146 | 1,379,629,463 | -1.23% |
| 2026-05-27 | 8.26 | 8.42 | 8.08 | 8.11 | 8.00 | qfq | 160,161,515 | 1,320,401,946 | -1.82% |
| 2026-05-26 | 8.15 | 8.31 | 8.05 | 8.26 | 8.15 | qfq | 142,457,158 | 1,167,640,432 | 1.98% |
| 2026-05-25 | 8.29 | 8.30 | 8.03 | 8.10 | 7.99 | qfq | 109,704,275 | 888,693,591 | -2.06% |
| 2026-05-22 | 8.12 | 8.30 | 8.05 | 8.27 | 8.16 | qfq | 106,065,829 | 868,702,149 | 2.48% |
| 2026-05-21 | 8.42 | 8.56 | 8.04 | 8.07 | 7.96 | qfq | 139,506,855 | 1,158,380,775 | -3.81% |
| 2026-05-20 | 8.30 | 8.45 | 8.16 | 8.39 | 8.27 | qfq | 126,937,557 | 1,054,532,746 | 0.36% |
| 2026-05-19 | 8.35 | 8.38 | 8.14 | 8.36 | 8.25 | qfq | 127,083,838 | 1,048,940,101 | -0.12% |
| 2026-05-18 | 8.40 | 8.48 | 8.29 | 8.37 | 8.25 | qfq | 121,674,150 | 1,019,246,649 | -1.06% |
| 2026-05-15 | 8.61 | 8.69 | 8.39 | 8.46 | 8.34 | qfq | 162,859,850 | 1,390,576,645 | -1.97% |
| 2026-05-14 | 8.92 | 8.96 | 8.63 | 8.63 | 8.51 | qfq | 152,481,106 | 1,335,816,887 | -3.14% |
| 2026-05-13 | 8.72 | 9.04 | 8.72 | 8.91 | 8.79 | qfq | 194,202,193 | 1,733,858,686 | 2.18% |
| 2026-05-12 | 9.07 | 9.10 | 8.70 | 8.72 | 8.60 | qfq | 230,814,594 | 2,032,545,910 | -3.86% |
| 2026-05-11 | 9.22 | 9.35 | 9.03 | 9.07 | 8.95 | qfq | 211,078,762 | 1,918,713,949 | -1.95% |
| 2026-05-08 | 9.06 | 9.27 | 9.03 | 9.25 | 9.12 | qfq | 234,337,396 | 2,145,374,640 | 1.31% |
| 2026-05-07 | 9.26 | 9.33 | 9.06 | 9.13 | 9.00 | qfq | 260,923,599 | 2,386,021,363 | -2.35% |
| 2026-05-06 | 9.06 | 9.38 | 8.96 | 9.35 | 9.22 | qfq | 367,976,261 | 3,367,531,225 | 2.30% |
| 2026-04-30 | 9.14 | 9.19 | 8.86 | 9.14 | 9.01 | qfq | 489,049,020 | 4,410,637,123 | -5.19% |
| 2026-04-29 | 8.85 | 9.69 | 8.79 | 9.64 | 9.51 | qfq | 491,011,523 | 4,580,016,310 | 7.95% |
| 2026-04-28 | 8.92 | 9.02 | 8.79 | 8.93 | 8.81 | qfq | 217,919,011 | 1,940,327,107 | 0.11% |
| 2026-04-27 | 8.57 | 8.99 | 8.56 | 8.92 | 8.80 | qfq | 347,425,301 | 3,050,822,626 | 5.81% |
| 2026-04-24 | 8.33 | 8.49 | 8.26 | 8.43 | 8.31 | qfq | 170,211,276 | 1,425,251,800 | 1.32% |
| 2026-04-23 | 8.61 | 8.61 | 8.29 | 8.32 | 8.21 | qfq | 174,114,482 | 1,456,595,678 | -2.92% |
| 2026-04-22 | 8.40 | 8.61 | 8.39 | 8.57 | 8.45 | qfq | 164,236,717 | 1,404,787,560 | 1.06% |
| 2026-04-21 | 8.43 | 8.52 | 8.35 | 8.48 | 8.36 | qfq | 133,379,900 | 1,127,235,563 | 0.24% |
| 2026-04-20 | 8.42 | 8.49 | 8.35 | 8.46 | 8.34 | qfq | 128,477,826 | 1,082,538,299 | -0.35% |
| 2026-04-17 | 8.31 | 8.55 | 8.28 | 8.49 | 8.37 | qfq | 195,051,072 | 1,652,390,486 | 2.17% |
| 2026-04-16 | 8.21 | 8.35 | 8.20 | 8.31 | 8.20 | qfq | 137,117,515 | 1,136,622,615 | 1.59% |
| 2026-04-15 | 8.34 | 8.40 | 8.16 | 8.18 | 8.07 | qfq | 139,976,297 | 1,154,045,003 | -1.45% |
| 2026-04-14 | 8.28 | 8.31 | 8.17 | 8.30 | 8.19 | qfq | 155,486,089 | 1,282,532,132 | 1.34% |
| 2026-04-13 | 8.00 | 8.20 | 7.99 | 8.19 | 8.08 | qfq | 142,514,527 | 1,159,192,138 | 1.24% |
| 2026-04-10 | 8.02 | 8.21 | 8.00 | 8.09 | 7.98 | qfq | 164,181,350 | 1,332,105,559 | 1.89% |
| 2026-04-09 | 7.94 | 8.04 | 7.87 | 7.94 | 7.83 | qfq | 101,845,339 | 809,502,526 | -1.12% |
| 2026-04-08 | 7.89 | 8.03 | 7.85 | 8.03 | 7.92 | qfq | 148,433,091 | 1,181,564,693 | 4.15% |
| 2026-04-07 | 7.63 | 7.74 | 7.63 | 7.71 | 7.60 | qfq | 79,273,381 | 609,720,733 | 1.18% |
| 2026-04-03 | 7.79 | 7.85 | 7.61 | 7.62 | 7.52 | qfq | 83,766,131 | 642,319,909 | -2.18% |
| 2026-04-02 | 7.91 | 7.96 | 7.75 | 7.79 | 7.68 | qfq | 111,668,789 | 875,319,460 | -2.26% |
| 2026-04-01 | 8.02 | 8.06 | 7.90 | 7.97 | 7.86 | qfq | 110,923,961 | 883,826,417 | 1.01% |
| 2026-03-31 | 8.04 | 8.05 | 7.85 | 7.89 | 7.78 | qfq | 128,334,302 | 1,018,789,765 | -2.23% |
| 2026-03-30 | 8.00 | 8.07 | 7.85 | 8.07 | 7.96 | qfq | 155,491,049 | 1,238,085,784 | -0.62% |
| 2026-03-27 | 7.75 | 8.18 | 7.75 | 8.12 | 8.01 | qfq | 182,784,360 | 1,469,160,553 | 2.78% |
| 2026-03-26 | 7.96 | 8.08 | 7.87 | 7.90 | 7.79 | qfq | 161,600,423 | 1,288,426,810 | -0.75% |
| 2026-03-25 | 7.88 | 8.02 | 7.83 | 7.96 | 7.85 | qfq | 167,144,414 | 1,324,773,435 | 2.05% |
| 2026-03-24 | 7.76 | 7.81 | 7.52 | 7.80 | 7.69 | qfq | 158,906,279 | 1,220,235,546 | 2.23% |
| 2026-03-23 | 7.79 | 7.96 | 7.56 | 7.63 | 7.53 | qfq | 198,423,683 | 1,535,882,620 | -4.03% |
| 2026-03-20 | 7.96 | 8.18 | 7.91 | 7.95 | 7.84 | qfq | 188,779,749 | 1,515,906,528 | 0.76% |
| 2026-03-19 | 8.08 | 8.09 | 7.86 | 7.89 | 7.78 | qfq | 189,855,463 | 1,507,872,253 | -4.25% |
| 2026-03-18 | 8.38 | 8.42 | 8.12 | 8.24 | 8.13 | qfq | 150,530,894 | 1,237,785,680 | -1.32% |
| 2026-03-17 | 8.62 | 8.66 | 8.34 | 8.35 | 8.24 | qfq | 152,362,666 | 1,292,683,287 | -2.68% |
| 2026-03-16 | 8.82 | 8.90 | 8.42 | 8.58 | 8.46 | qfq | 259,431,488 | 2,225,576,551 | -3.70% |
| 2026-03-13 | 8.84 | 9.25 | 8.84 | 8.91 | 8.79 | qfq | 242,036,697 | 2,193,206,831 | -0.11% |
| 2026-03-12 | 9.05 | 9.05 | 8.82 | 8.92 | 8.80 | qfq | 192,866,245 | 1,721,200,524 | -1.98% |
| 2026-03-11 | 9.06 | 9.23 | 9.00 | 9.10 | 8.97 | qfq | 181,819,624 | 1,657,078,981 | -0.11% |
| 2026-03-10 | 9.20 | 9.27 | 9.06 | 9.11 | 8.98 | qfq | 232,071,259 | 2,121,005,151 | 0.33% |
| 2026-03-09 | 8.97 | 9.10 | 8.67 | 9.08 | 8.96 | qfq | 244,280,280 | 2,169,166,165 | 0.22% |
| 2026-03-06 | 9.08 | 9.23 | 8.96 | 9.06 | 8.94 | qfq | 175,590,034 | 1,597,362,469 | -0.98% |
| 2026-03-05 | 9.35 | 9.39 | 9.07 | 9.15 | 9.02 | qfq | 206,973,281 | 1,905,428,203 | -0.44% |
| 2026-03-04 | 9.00 | 9.40 | 8.95 | 9.19 | 9.06 | qfq | 232,155,618 | 2,140,730,393 | 0.66% |
| 2026-03-03 | 9.73 | 9.79 | 9.11 | 9.13 | 9.00 | qfq | 389,771,301 | 3,645,410,114 | -7.68% |
| 2026-03-02 | 9.93 | 10.05 | 9.57 | 9.89 | 9.75 | qfq | 355,535,121 | 3,477,410,839 | -0.40% |
| 2026-02-27 | 9.66 | 9.95 | 9.60 | 9.93 | 9.79 | qfq | 352,403,109 | 3,461,195,614 | 3.33% |
| 2026-02-26 | 9.73 | 9.87 | 9.58 | 9.61 | 9.48 | qfq | 287,848,999 | 2,785,342,410 | -2.34% |
| 2026-02-25 | 9.41 | 9.92 | 9.36 | 9.84 | 9.70 | qfq | 419,187,575 | 4,072,721,380 | 4.35% |
| 2026-02-24 | 9.49 | 9.72 | 9.39 | 9.43 | 9.30 | qfq | 303,494,445 | 2,890,558,614 | 1.40% |
| 2026-02-13 | 9.42 | 9.52 | 9.30 | 9.30 | 9.17 | qfq | 279,468,697 | 2,623,292,049 | -3.53% |
| 2026-02-12 | 9.51 | 9.76 | 9.45 | 9.64 | 9.51 | qfq | 570,705,288 | 5,501,635,238 | 1.47% |
| 2026-02-11 | 8.70 | 9.50 | 8.70 | 9.50 | 9.37 | qfq | 615,490,109 | 5,748,907,831 | 9.95% |
| 2026-02-10 | 8.68 | 8.70 | 8.60 | 8.64 | 8.52 | qfq | 83,587,148 | 722,456,505 | -0.46% |
| 2026-02-09 | 8.73 | 8.79 | 8.64 | 8.68 | 8.56 | qfq | 107,830,985 | 938,425,412 | 0.58% |
| 2026-02-06 | 8.31 | 8.74 | 8.28 | 8.63 | 8.51 | qfq | 163,607,397 | 1,401,715,531 | 2.01% |
| 2026-02-05 | 8.63 | 8.67 | 8.40 | 8.46 | 8.34 | qfq | 153,696,934 | 1,305,649,504 | -2.87% |
| 2026-02-04 | 8.73 | 8.75 | 8.56 | 8.71 | 8.59 | qfq | 140,278,922 | 1,212,529,308 | 1.04% |
| 2026-02-03 | 8.64 | 8.68 | 8.46 | 8.62 | 8.50 | qfq | 155,617,955 | 1,332,867,969 | 2.01% |
| 2026-02-02 | 8.79 | 8.84 | 8.43 | 8.45 | 8.33 | qfq | 266,898,889 | 2,304,590,746 | -5.69% |
| 2026-01-30 | 9.33 | 9.39 | 8.63 | 8.96 | 8.84 | qfq | 346,644,743 | 3,100,334,534 | -4.07% |
| 2026-01-29 | 9.74 | 9.80 | 9.27 | 9.34 | 9.21 | qfq | 336,167,613 | 3,176,721,746 | -3.11% |
| 2026-01-28 | 9.44 | 9.76 | 9.27 | 9.64 | 9.51 | qfq | 341,624,175 | 3,253,997,464 | 1.80% |
| 2026-01-27 | 9.69 | 9.86 | 9.31 | 9.47 | 9.34 | qfq | 314,022,733 | 2,980,279,254 | -3.47% |
| 2026-01-26 | 9.85 | 10.18 | 9.77 | 9.81 | 9.68 | qfq | 430,888,408 | 4,273,928,446 | 1.55% |
| 2026-01-23 | 9.10 | 9.71 | 9.10 | 9.66 | 9.53 | qfq | 421,638,456 | 3,981,334,097 | 6.62% |
| 2026-01-22 | 9.15 | 9.19 | 9.00 | 9.06 | 8.94 | qfq | 158,882,848 | 1,441,453,524 | -0.98% |
| 2026-01-21 | 9.01 | 9.24 | 8.98 | 9.15 | 9.02 | qfq | 176,826,351 | 1,616,930,588 | 0.55% |
| 2026-01-20 | 9.15 | 9.24 | 8.88 | 9.10 | 8.97 | qfq | 256,731,588 | 2,320,686,030 | -0.33% |
| 2026-01-19 | 9.15 | 9.28 | 8.93 | 9.13 | 9.00 | qfq | 274,373,751 | 2,507,639,564 | 0.55% |
| 2026-01-16 | 8.92 | 9.48 | 8.92 | 9.08 | 8.96 | qfq | 412,145,818 | 3,775,107,667 | 1.57% |
| 2026-01-15 | 8.92 | 9.09 | 8.87 | 8.94 | 8.82 | qfq | 404,486,924 | 3,630,285,180 | 2.88% |
| 2026-01-14 | 8.66 | 8.91 | 8.59 | 8.69 | 8.57 | qfq | 295,501,404 | 2,590,476,260 | -0.34% |
| 2026-01-13 | 8.73 | 8.92 | 8.63 | 8.72 | 8.60 | qfq | 304,082,126 | 2,662,230,043 | -1.13% |
| 2026-01-12 | 8.93 | 9.02 | 8.66 | 8.82 | 8.70 | qfq | 313,941,144 | 2,752,901,942 | 0.57% |
| 2026-01-09 | 8.70 | 8.93 | 8.61 | 8.77 | 8.65 | qfq | 331,951,083 | 2,910,285,782 | -0.11% |
| 2026-01-08 | 9.06 | 9.12 | 8.73 | 8.78 | 8.66 | qfq | 620,405,872 | 5,536,226,831 | -5.89% |
| 2026-01-07 | 8.87 | 9.50 | 8.87 | 9.33 | 9.20 | qfq | 759,379,970 | 7,146,386,906 | 7.99% |
| 2026-01-06 | 8.50 | 8.68 | 8.48 | 8.64 | 8.52 | qfq | 241,803,430 | 2,079,643,135 | 2.49% |
| 2026-01-05 | 8.49 | 8.52 | 8.33 | 8.43 | 8.31 | qfq | 182,674,265 | 1,537,066,698 | 0.84% |
| 2025-12-31 | 8.26 | 8.54 | 8.26 | 8.36 | 8.25 | qfq | 216,224,957 | 1,818,431,769 | 2.08% |
| 2025-12-30 | 7.85 | 8.25 | 7.82 | 8.19 | 8.08 | qfq | 200,225,811 | 1,624,184,614 | 2.38% |
| 2025-12-29 | 8.12 | 8.18 | 7.96 | 8.00 | 7.89 | qfq | 135,584,777 | 1,092,938,649 | -0.12% |
| 2025-12-26 | 8.00 | 8.10 | 7.96 | 8.01 | 7.90 | qfq | 132,243,361 | 1,060,966,161 | 0.75% |
| 2025-12-25 | 7.90 | 7.99 | 7.84 | 7.95 | 7.84 | qfq | 107,349,994 | 852,068,875 | -0.87% |
| 2025-12-24 | 7.99 | 8.14 | 7.94 | 8.02 | 7.91 | qfq | 170,088,088 | 1,364,718,523 | 1.78% |
| 2025-12-23 | 7.84 | 7.95 | 7.79 | 7.88 | 7.77 | qfq | 153,975,910 | 1,212,389,885 | 0.77% |
| 2025-12-22 | 7.66 | 7.95 | 7.65 | 7.82 | 7.71 | qfq | 186,500,290 | 1,457,749,601 | 3.17% |
| 2025-12-19 | 7.41 | 7.60 | 7.41 | 7.58 | 7.48 | qfq | 131,027,263 | 988,891,650 | 2.43% |
| 2025-12-18 | 7.35 | 7.58 | 7.31 | 7.40 | 7.30 | qfq | 121,905,457 | 910,278,014 | 0.00% |
| 2025-12-17 | 7.25 | 7.42 | 7.21 | 7.40 | 7.30 | qfq | 105,462,771 | 771,736,933 | 2.49% |
| 2025-12-16 | 7.35 | 7.36 | 7.18 | 7.22 | 7.12 | qfq | 89,704,843 | 648,670,575 | -2.04% |
| 2025-12-15 | 7.35 | 7.43 | 7.31 | 7.37 | 7.27 | qfq | 67,108,657 | 494,246,513 | -0.27% |
| 2025-12-12 | 7.28 | 7.45 | 7.24 | 7.39 | 7.29 | qfq | 116,751,772 | 857,161,529 | 1.93% |
| 2025-12-11 | 7.37 | 7.43 | 7.25 | 7.25 | 7.15 | qfq | 84,686,791 | 621,271,310 | -1.49% |
| 2025-12-10 | 7.33 | 7.38 | 7.24 | 7.36 | 7.26 | qfq | 86,541,020 | 632,065,555 | 0.14% |
| 2025-12-09 | 7.50 | 7.51 | 7.34 | 7.35 | 7.25 | qfq | 107,884,714 | 797,313,469 | -2.52% |
| 2025-12-08 | 7.52 | 7.57 | 7.47 | 7.54 | 7.44 | qfq | 99,432,257 | 748,367,323 | 0.53% |
| 2025-12-05 | 7.33 | 7.51 | 7.29 | 7.50 | 7.40 | qfq | 104,807,497 | 777,699,032 | 1.90% |
| 2025-12-04 | 7.36 | 7.46 | 7.32 | 7.36 | 7.26 | qfq | 74,666,264 | 550,630,953 | -0.14% |
| 2025-12-03 | 7.54 | 7.55 | 7.35 | 7.37 | 7.27 | qfq | 104,302,221 | 775,046,317 | -1.99% |
| 2025-12-02 | 7.55 | 7.58 | 7.46 | 7.52 | 7.42 | qfq | 81,578,697 | 612,119,850 | -0.79% |
| 2025-12-01 | 7.60 | 7.72 | 7.54 | 7.58 | 7.48 | qfq | 130,368,265 | 993,628,042 | 0.40% |
| 2025-11-28 | 7.46 | 7.61 | 7.42 | 7.55 | 7.45 | qfq | 112,759,049 | 849,746,646 | 1.07% |
| 2025-11-27 | 7.48 | 7.65 | 7.46 | 7.47 | 7.37 | qfq | 112,680,156 | 851,378,014 | -0.13% |
| 2025-11-26 | 7.60 | 7.64 | 7.47 | 7.48 | 7.38 | qfq | 110,846,040 | 836,563,695 | -1.32% |
| 2025-11-25 | 7.53 | 7.66 | 7.49 | 7.58 | 7.48 | qfq | 134,044,001 | 1,016,011,831 | 1.74% |
| 2025-11-24 | 7.68 | 7.74 | 7.31 | 7.45 | 7.35 | qfq | 200,788,868 | 1,498,276,356 | -2.36% |
| 2025-11-21 | 8.20 | 8.20 | 7.60 | 7.63 | 7.53 | qfq | 381,714,035 | 2,986,669,889 | -8.95% |
| 2025-11-20 | 8.32 | 8.75 | 8.30 | 8.38 | 8.26 | qfq | 385,622,975 | 3,285,513,744 | 0.96% |
| 2025-11-19 | 8.24 | 8.53 | 8.24 | 8.30 | 8.19 | qfq | 207,238,663 | 1,733,639,811 | 0.36% |
| 2025-11-18 | 8.54 | 8.60 | 8.20 | 8.27 | 8.16 | qfq | 261,727,279 | 2,183,703,156 | -2.93% |
| 2025-11-17 | 8.35 | 8.63 | 8.24 | 8.52 | 8.40 | qfq | 263,120,975 | 2,228,181,644 | 2.40% |
| 2025-11-14 | 8.45 | 8.52 | 8.32 | 8.32 | 8.21 | qfq | 187,481,775 | 1,575,460,800 | -2.69% |
| 2025-11-13 | 8.18 | 8.68 | 8.18 | 8.55 | 8.43 | qfq | 344,382,928 | 2,933,483,563 | 4.27% |
| 2025-11-12 | 8.36 | 8.36 | 8.09 | 8.20 | 8.09 | qfq | 173,348,605 | 1,419,838,985 | -2.50% |
| 2025-11-11 | 8.43 | 8.53 | 8.35 | 8.41 | 8.29 | qfq | 169,553,718 | 1,429,970,946 | 0.36% |
| 2025-11-10 | 8.54 | 8.63 | 8.32 | 8.38 | 8.26 | qfq | 187,378,922 | 1,582,556,779 | -1.76% |
| 2025-11-07 | 8.28 | 8.63 | 8.20 | 8.53 | 8.41 | qfq | 251,314,531 | 2,126,558,231 | 2.28% |
| 2025-11-06 | 8.21 | 8.37 | 8.17 | 8.34 | 8.23 | qfq | 177,866,272 | 1,472,956,257 | 1.34% |
| 2025-11-05 | 7.89 | 8.28 | 7.85 | 8.23 | 8.12 | qfq | 185,469,283 | 1,503,955,388 | 2.75% |
| 2025-11-04 | 8.20 | 8.26 | 7.95 | 8.01 | 7.90 | qfq | 180,182,473 | 1,454,843,009 | -3.03% |
| 2025-11-03 | 8.45 | 8.49 | 8.12 | 8.26 | 8.15 | qfq | 218,885,163 | 1,799,991,830 | -3.05% |
| 2025-10-31 | 8.45 | 8.77 | 8.41 | 8.52 | 8.40 | qfq | 283,957,903 | 2,449,107,022 | -0.81% |
| 2025-10-30 | 8.44 | 8.69 | 8.32 | 8.59 | 8.47 | qfq | 297,502,492 | 2,538,309,423 | 1.90% |
| 2025-10-29 | 8.12 | 8.44 | 8.11 | 8.43 | 8.31 | qfq | 203,997,523 | 1,696,358,972 | 3.56% |
| 2025-10-28 | 8.25 | 8.28 | 8.12 | 8.14 | 8.03 | qfq | 150,814,143 | 1,234,612,422 | -1.93% |
| 2025-10-27 | 8.29 | 8.40 | 8.22 | 8.30 | 8.19 | qfq | 174,103,442 | 1,447,012,409 | 1.34% |
| 2025-10-24 | 8.15 | 8.27 | 8.10 | 8.19 | 8.08 | qfq | 147,400,075 | 1,205,543,158 | 0.61% |
| 2025-10-23 | 8.06 | 8.16 | 7.83 | 8.14 | 8.03 | qfq | 190,473,369 | 1,519,298,990 | 0.87% |
| 2025-10-22 | 8.23 | 8.23 | 8.02 | 8.07 | 7.96 | qfq | 187,572,479 | 1,518,733,795 | -3.35% |
| 2025-10-21 | 8.33 | 8.44 | 8.25 | 8.35 | 8.24 | qfq | 179,405,002 | 1,500,508,724 | 1.46% |
| 2025-10-20 | 8.34 | 8.40 | 8.19 | 8.23 | 8.12 | qfq | 173,806,119 | 1,438,444,661 | 0.86% |
| 2025-10-17 | 8.54 | 8.71 | 8.13 | 8.16 | 8.05 | qfq | 260,444,249 | 2,173,196,015 | -4.45% |
| 2025-10-16 | 8.61 | 8.81 | 8.51 | 8.54 | 8.42 | qfq | 192,312,281 | 1,664,928,964 | -1.50% |
| 2025-10-15 | 8.60 | 8.88 | 8.50 | 8.67 | 8.55 | qfq | 232,324,540 | 2,011,871,141 | 0.93% |
| 2025-10-14 | 9.28 | 9.30 | 8.59 | 8.59 | 8.47 | qfq | 412,733,921 | 3,661,020,808 | -5.50% |
| 2025-10-13 | 8.11 | 9.10 | 8.11 | 9.09 | 8.96 | qfq | 461,290,326 | 4,005,044,275 | 7.32% |
| 2025-10-10 | 8.84 | 8.84 | 8.42 | 8.47 | 8.35 | qfq | 361,753,037 | 3,109,379,054 | -5.36% |
| 2025-10-09 | 8.68 | 9.14 | 8.60 | 8.95 | 8.83 | qfq | 478,759,008 | 4,263,602,728 | 6.29% |
| 2025-09-30 | 8.05 | 8.57 | 8.02 | 8.42 | 8.30 | qfq | 430,347,608 | 3,606,847,234 | 4.86% |
| 2025-09-29 | 7.95 | 8.16 | 7.86 | 8.03 | 7.92 | qfq | 373,094,565 | 2,994,087,705 | 2.42% |
| 2025-09-26 | 7.80 | 8.05 | 7.75 | 7.84 | 7.73 | qfq | 308,563,957 | 2,439,144,987 | 0.38% |
| 2025-09-25 | 7.60 | 8.05 | 7.60 | 7.81 | 7.70 | qfq | 390,427,131 | 3,047,351,966 | 2.90% |
| 2025-09-24 | 7.39 | 7.60 | 7.31 | 7.59 | 7.49 | qfq | 224,312,140 | 1,685,456,774 | 2.43% |
| 2025-09-23 | 7.45 | 7.57 | 7.24 | 7.41 | 7.31 | qfq | 180,574,886 | 1,335,114,038 | -0.67% |
| 2025-09-22 | 7.60 | 7.77 | 7.40 | 7.46 | 7.36 | qfq | 156,755,865 | 1,178,505,716 | -0.27% |
| 2025-09-19 | 7.42 | 7.59 | 7.41 | 7.48 | 7.38 | qfq | 135,973,331 | 1,020,812,930 | 0.40% |
| 2025-09-18 | 7.63 | 7.67 | 7.36 | 7.45 | 7.35 | qfq | 224,652,984 | 1,692,458,751 | -1.84% |
| 2025-09-17 | 7.55 | 7.61 | 7.47 | 7.59 | 7.49 | qfq | 152,570,195 | 1,151,468,068 | 0.00% |
| 2025-09-16 | 7.63 | 7.69 | 7.43 | 7.59 | 7.49 | qfq | 221,928,815 | 1,674,117,539 | -1.04% |
| 2025-09-15 | 7.61 | 7.91 | 7.61 | 7.67 | 7.56 | qfq | 347,450,905 | 2,699,024,259 | 1.46% |
| 2025-09-12 | 7.43 | 7.70 | 7.34 | 7.56 | 7.46 | qfq | 268,194,187 | 2,018,759,574 | 1.89% |
| 2025-09-11 | 7.42 | 7.43 | 7.31 | 7.42 | 7.32 | qfq | 155,757,177 | 1,148,714,113 | 0.13% |
| 2025-09-10 | 7.46 | 7.57 | 7.37 | 7.41 | 7.31 | qfq | 179,634,353 | 1,336,557,314 | -1.59% |
| 2025-09-09 | 7.49 | 7.72 | 7.45 | 7.53 | 7.43 | qfq | 281,936,090 | 2,134,866,547 | -0.26% |
| 2025-09-08 | 7.48 | 7.57 | 7.37 | 7.55 | 7.45 | qfq | 332,890,976 | 2,495,238,012 | 2.30% |
| 2025-09-05 | 7.09 | 7.39 | 7.06 | 7.38 | 7.28 | qfq | 310,306,629 | 2,265,783,267 | 4.53% |
| 2025-09-04 | 7.08 | 7.33 | 6.96 | 7.06 | 6.96 | qfq | 250,507,794 | 1,792,379,920 | -0.42% |
| 2025-09-03 | 7.20 | 7.28 | 7.03 | 7.09 | 6.99 | qfq | 163,377,505 | 1,165,904,946 | -0.98% |
| 2025-09-02 | 7.38 | 7.41 | 7.10 | 7.16 | 7.06 | qfq | 238,833,537 | 1,721,932,318 | -2.72% |
| 2025-09-01 | 7.42 | 7.44 | 7.28 | 7.36 | 7.26 | qfq | 231,136,806 | 1,698,243,920 | -1.21% |
| 2025-08-29 | 7.47 | 7.61 | 7.30 | 7.45 | 7.35 | qfq | 297,675,782 | 2,215,930,055 | -0.40% |
| 2025-08-28 | 7.31 | 7.55 | 7.25 | 7.48 | 7.38 | qfq | 351,430,756 | 2,600,671,955 | 2.75% |
| 2025-08-27 | 7.12 | 7.63 | 7.12 | 7.28 | 7.18 | qfq | 433,456,658 | 3,198,589,989 | 2.54% |
| 2025-08-26 | 7.03 | 7.20 | 6.96 | 7.10 | 7.00 | qfq | 166,752,477 | 1,183,940,556 | 1.00% |
| 2025-08-25 | 6.99 | 7.09 | 6.96 | 7.03 | 6.93 | qfq | 200,185,681 | 1,407,862,822 | 1.59% |
| 2025-08-22 | 6.85 | 6.96 | 6.85 | 6.92 | 6.82 | qfq | 145,422,155 | 1,005,017,817 | 1.47% |
| 2025-08-21 | 6.85 | 6.91 | 6.78 | 6.82 | 6.73 | qfq | 103,819,112 | 709,454,964 | -0.44% |
| 2025-08-20 | 6.72 | 6.96 | 6.68 | 6.85 | 6.76 | qfq | 180,226,707 | 1,231,629,423 | 1.78% |
| 2025-08-19 | 6.73 | 6.78 | 6.66 | 6.73 | 6.64 | qfq | 103,721,278 | 697,066,621 | 0.15% |
| 2025-08-18 | 6.75 | 6.77 | 6.70 | 6.72 | 6.63 | qfq | 127,740,835 | 860,072,480 | 0.30% |
| 2025-08-15 | 6.58 | 6.71 | 6.57 | 6.70 | 6.61 | qfq | 88,638,026 | 591,920,390 | 1.52% |
| 2025-08-14 | 6.70 | 6.73 | 6.56 | 6.60 | 6.51 | qfq | 78,915,193 | 524,078,055 | -1.35% |
| 2025-08-13 | 6.68 | 6.72 | 6.65 | 6.69 | 6.60 | qfq | 81,232,241 | 543,189,319 | 0.15% |
| 2025-08-12 | 6.71 | 6.71 | 6.63 | 6.68 | 6.59 | qfq | 75,170,077 | 500,968,548 | -0.60% |
| 2025-08-11 | 6.65 | 6.72 | 6.58 | 6.72 | 6.63 | qfq | 145,192,363 | 968,682,264 | 2.75% |
| 2025-08-08 | 6.52 | 6.56 | 6.49 | 6.54 | 6.45 | qfq | 60,089,261 | 392,578,707 | 0.15% |
| 2025-08-07 | 6.52 | 6.54 | 6.45 | 6.53 | 6.44 | qfq | 69,913,406 | 454,381,523 | 0.00% |
| 2025-08-06 | 6.49 | 6.53 | 6.46 | 6.53 | 6.44 | qfq | 51,904,810 | 337,681,083 | 0.31% |
| 2025-08-05 | 6.49 | 6.53 | 6.48 | 6.51 | 6.42 | qfq | 53,479,981 | 347,741,486 | 0.77% |
| 2025-08-04 | 6.44 | 6.48 | 6.41 | 6.46 | 6.37 | qfq | 56,181,559 | 361,739,066 | 0.31% |
| 2025-08-01 | 6.44 | 6.49 | 6.41 | 6.44 | 6.35 | qfq | 57,499,208 | 370,913,247 | -0.16% |
| 2025-07-31 | 6.62 | 6.62 | 6.43 | 6.45 | 6.36 | qfq | 107,547,466 | 700,407,844 | -2.86% |
| 2025-07-30 | 6.71 | 6.75 | 6.61 | 6.64 | 6.55 | qfq | 88,805,592 | 593,823,704 | -1.04% |
| 2025-07-29 | 6.66 | 6.72 | 6.65 | 6.71 | 6.62 | qfq | 80,415,259 | 537,584,874 | 0.30% |
| 2025-07-28 | 6.66 | 6.73 | 6.61 | 6.69 | 6.60 | qfq | 83,802,077 | 559,663,604 | 0.15% |
| 2025-07-25 | 6.74 | 6.74 | 6.66 | 6.68 | 6.59 | qfq | 98,108,818 | 656,265,567 | -0.89% |
| 2025-07-24 | 6.56 | 6.76 | 6.54 | 6.74 | 6.65 | qfq | 176,327,713 | 1,177,654,248 | 3.22% |
| 2025-07-23 | 6.60 | 6.64 | 6.52 | 6.53 | 6.44 | qfq | 85,286,663 | 560,813,557 | -1.06% |
| 2025-07-22 | 6.56 | 6.62 | 6.53 | 6.60 | 6.51 | qfq | 123,410,374 | 811,931,294 | 0.61% |
| 2025-07-21 | 6.45 | 6.60 | 6.45 | 6.56 | 6.47 | qfq | 122,180,624 | 799,519,325 | 1.71% |
| 2025-07-18 | 6.39 | 6.48 | 6.37 | 6.45 | 6.36 | qfq | 99,758,723 | 642,775,668 | 1.10% |
| 2025-07-17 | 6.35 | 6.38 | 6.32 | 6.38 | 6.29 | qfq | 67,237,385 | 426,862,244 | 0.31% |
| 2025-07-16 | 6.39 | 6.42 | 6.33 | 6.36 | 6.27 | qfq | 52,126,807 | 331,776,022 | -0.31% |
| 2025-07-15 | 6.39 | 6.45 | 6.34 | 6.38 | 6.29 | qfq | 70,220,093 | 448,338,021 | -0.47% |
| 2025-07-14 | 6.45 | 6.52 | 6.40 | 6.41 | 6.32 | qfq | 94,051,043 | 607,810,274 | -0.62% |
| 2025-07-11 | 6.32 | 6.53 | 6.29 | 6.45 | 6.36 | qfq | 169,426,639 | 1,090,092,499 | 2.22% |
| 2025-07-10 | 6.28 | 6.32 | 6.27 | 6.31 | 6.22 | qfq | 48,481,410 | 305,021,526 | 0.32% |
| 2025-07-09 | 6.34 | 6.35 | 6.27 | 6.29 | 6.20 | qfq | 57,298,542 | 361,229,991 | -0.79% |
| 2025-07-08 | 6.28 | 6.36 | 6.27 | 6.34 | 6.25 | qfq | 54,817,163 | 346,757,247 | 0.79% |
| 2025-07-07 | 6.29 | 6.32 | 6.26 | 6.29 | 6.20 | qfq | 46,165,607 | 290,240,718 | -0.16% |
| 2025-07-04 | 6.38 | 6.38 | 6.30 | 6.30 | 6.21 | qfq | 62,315,525 | 394,066,229 | -2.17% |
| 2025-07-03 | 6.41 | 6.45 | 6.35 | 6.44 | 6.29 | qfq | 69,725,037 | 446,610,968 | 0.63% |
| 2025-07-02 | 6.34 | 6.42 | 6.32 | 6.40 | 6.25 | qfq | 73,767,397 | 470,421,302 | 0.79% |
| 2025-07-01 | 6.37 | 6.37 | 6.28 | 6.35 | 6.20 | qfq | 57,006,151 | 360,336,382 | 0.00% |
| 2025-06-30 | 6.36 | 6.38 | 6.31 | 6.35 | 6.20 | qfq | 54,260,165 | 344,150,620 | 0.63% |
| 2025-06-27 | 6.33 | 6.41 | 6.30 | 6.31 | 6.16 | qfq | 64,437,978 | 408,843,359 | 0.00% |
| 2025-06-26 | 6.35 | 6.44 | 6.31 | 6.31 | 6.16 | qfq | 76,664,088 | 488,169,188 | -0.63% |
| 2025-06-25 | 6.33 | 6.37 | 6.30 | 6.35 | 6.20 | qfq | 84,313,756 | 533,693,573 | 0.63% |
| 2025-06-24 | 6.20 | 6.32 | 6.18 | 6.31 | 6.16 | qfq | 98,437,990 | 616,993,549 | 1.61% |
| 2025-06-23 | 6.08 | 6.22 | 6.07 | 6.21 | 6.06 | qfq | 64,089,547 | 395,666,631 | 1.97% |
| 2025-06-20 | 6.09 | 6.18 | 6.08 | 6.09 | 5.94 | qfq | 43,047,152 | 263,719,588 | -0.16% |
| 2025-06-19 | 6.17 | 6.22 | 6.08 | 6.10 | 5.95 | qfq | 51,683,335 | 317,446,135 | -1.29% |
| 2025-06-18 | 6.21 | 6.22 | 6.13 | 6.18 | 6.03 | qfq | 40,735,820 | 251,127,332 | -0.48% |
| 2025-06-17 | 6.19 | 6.23 | 6.18 | 6.21 | 6.06 | qfq | 36,813,841 | 228,385,162 | 0.00% |
| 2025-06-16 | 6.25 | 6.25 | 6.18 | 6.21 | 6.06 | qfq | 44,077,294 | 273,617,097 | -0.64% |
| 2025-06-13 | 6.21 | 6.26 | 6.17 | 6.25 | 6.10 | qfq | 71,826,131 | 446,608,217 | 0.32% |
| 2025-06-12 | 6.23 | 6.24 | 6.17 | 6.23 | 6.08 | qfq | 47,164,192 | 292,683,825 | 0.32% |
| 2025-06-11 | 6.13 | 6.26 | 6.12 | 6.21 | 6.06 | qfq | 82,888,216 | 515,756,058 | 1.47% |
| 2025-06-10 | 6.17 | 6.20 | 6.10 | 6.12 | 5.97 | qfq | 53,289,188 | 327,827,040 | -0.65% |
| 2025-06-09 | 6.14 | 6.17 | 6.12 | 6.16 | 6.01 | qfq | 48,398,750 | 297,978,286 | 0.65% |
| 2025-06-06 | 6.14 | 6.17 | 6.11 | 6.12 | 5.97 | qfq | 40,179,977 | 246,495,579 | 0.16% |
| 2025-06-05 | 6.13 | 6.14 | 6.08 | 6.11 | 5.96 | qfq | 38,268,200 | 233,636,011 | -0.49% |
| 2025-06-04 | 6.09 | 6.16 | 6.08 | 6.14 | 5.99 | qfq | 36,872,244 | 226,250,481 | 0.82% |
| 2025-06-03 | 6.07 | 6.10 | 6.04 | 6.09 | 5.94 | qfq | 38,872,716 | 236,297,844 | 0.50% |
| 2025-05-30 | 6.13 | 6.14 | 6.06 | 6.06 | 5.92 | qfq | 41,531,877 | 252,638,844 | -1.30% |
| 2025-05-29 | 6.10 | 6.16 | 6.09 | 6.14 | 5.99 | qfq | 38,702,688 | 237,652,841 | 0.66% |
| 2025-05-28 | 6.10 | 6.14 | 6.09 | 6.10 | 5.95 | qfq | 31,131,188 | 190,312,599 | 0.00% |
| 2025-05-27 | 6.11 | 6.13 | 6.07 | 6.10 | 5.95 | qfq | 30,882,809 | 188,231,140 | 0.00% |
| 2025-05-26 | 6.12 | 6.15 | 6.08 | 6.10 | 5.95 | qfq | 34,897,284 | 213,275,273 | -0.33% |
| 2025-05-23 | 6.16 | 6.22 | 6.12 | 6.12 | 5.97 | qfq | 41,180,180 | 254,473,118 | -0.65% |
| 2025-05-22 | 6.24 | 6.25 | 6.16 | 6.16 | 6.01 | qfq | 50,532,342 | 312,995,016 | -1.60% |
| 2025-05-21 | 6.23 | 6.28 | 6.21 | 6.26 | 6.11 | qfq | 54,445,025 | 340,584,839 | 0.48% |
| 2025-05-20 | 6.23 | 6.26 | 6.19 | 6.23 | 6.08 | qfq | 37,601,910 | 233,949,935 | 0.00% |
| 2025-05-19 | 6.24 | 6.24 | 6.18 | 6.23 | 6.08 | qfq | 37,276,125 | 231,438,500 | -0.16% |
| 2025-05-16 | 6.24 | 6.29 | 6.23 | 6.24 | 6.09 | qfq | 32,979,654 | 206,205,716 | 0.00% |
| 2025-05-15 | 6.31 | 6.32 | 6.23 | 6.24 | 6.09 | qfq | 40,987,053 | 256,842,238 | -1.42% |
| 2025-05-14 | 6.31 | 6.37 | 6.29 | 6.33 | 6.18 | qfq | 44,956,849 | 284,301,553 | 0.32% |
| 2025-05-13 | 6.40 | 6.40 | 6.30 | 6.31 | 6.16 | qfq | 46,365,512 | 293,563,627 | -0.47% |
| 2025-05-12 | 6.25 | 6.34 | 6.23 | 6.34 | 6.19 | qfq | 61,309,490 | 385,867,352 | 2.09% |
| 2025-05-09 | 6.25 | 6.25 | 6.18 | 6.21 | 6.06 | qfq | 32,932,598 | 204,604,901 | -0.80% |
| 2025-05-08 | 6.19 | 6.26 | 6.16 | 6.26 | 6.11 | qfq | 48,610,863 | 303,009,189 | 0.97% |
| 2025-05-07 | 6.25 | 6.28 | 6.17 | 6.20 | 6.05 | qfq | 55,132,486 | 342,664,411 | -0.16% |
| 2025-05-06 | 6.20 | 6.23 | 6.17 | 6.21 | 6.06 | qfq | 59,766,676 | 370,446,899 | 1.47% |
| 2025-04-30 | 6.11 | 6.20 | 6.10 | 6.12 | 5.97 | qfq | 67,701,373 | 416,156,962 | 1.16% |
| 2025-04-29 | 6.07 | 6.10 | 6.05 | 6.05 | 5.91 | qfq | 39,831,604 | 241,850,695 | -0.33% |
| 2025-04-28 | 6.18 | 6.18 | 6.06 | 6.07 | 5.93 | qfq | 49,486,960 | 301,058,206 | -1.62% |
| 2025-04-25 | 6.11 | 6.18 | 6.09 | 6.17 | 6.02 | qfq | 51,450,746 | 316,124,328 | 0.98% |
| 2025-04-24 | 6.11 | 6.15 | 6.07 | 6.11 | 5.96 | qfq | 41,253,907 | 252,018,039 | 0.00% |
| 2025-04-23 | 6.12 | 6.16 | 6.08 | 6.11 | 5.96 | qfq | 38,387,724 | 234,335,826 | 0.16% |
| 2025-04-22 | 6.08 | 6.13 | 6.06 | 6.10 | 5.95 | qfq | 35,865,083 | 218,571,543 | 0.00% |
| 2025-04-21 | 6.04 | 6.11 | 6.00 | 6.10 | 5.95 | qfq | 44,091,977 | 267,879,404 | 1.16% |
| 2025-04-18 | 6.00 | 6.05 | 5.96 | 6.03 | 5.89 | qfq | 29,892,594 | 179,406,687 | 0.50% |
| 2025-04-17 | 5.98 | 6.05 | 5.95 | 6.00 | 5.86 | qfq | 31,259,510 | 188,195,028 | 0.17% |
| 2025-04-16 | 6.04 | 6.04 | 5.93 | 5.99 | 5.85 | qfq | 42,481,181 | 254,153,539 | -1.16% |
| 2025-04-15 | 6.08 | 6.09 | 6.02 | 6.06 | 5.92 | qfq | 34,539,223 | 208,839,736 | -0.33% |
| 2025-04-14 | 6.07 | 6.11 | 6.06 | 6.08 | 5.94 | qfq | 53,665,381 | 326,410,118 | 1.00% |
| 2025-04-11 | 5.98 | 6.06 | 5.96 | 6.02 | 5.88 | qfq | 59,142,012 | 356,011,106 | 0.00% |
| 2025-04-10 | 6.02 | 6.09 | 5.95 | 6.02 | 5.88 | qfq | 81,012,184 | 488,928,322 | 1.52% |
| 2025-04-09 | 5.80 | 5.95 | 5.61 | 5.93 | 5.79 | qfq | 95,799,903 | 556,798,976 | 0.68% |
| 2025-04-08 | 5.89 | 5.98 | 5.81 | 5.89 | 5.75 | qfq | 103,458,865 | 608,614,781 | 0.68% |
| 2025-04-07 | 6.22 | 6.23 | 5.85 | 5.85 | 5.71 | qfq | 117,115,334 | 698,895,224 | -10.00% |
| 2025-04-03 | 6.51 | 6.56 | 6.48 | 6.50 | 6.35 | qfq | 44,854,836 | 292,092,164 | -0.61% |
| 2025-04-02 | 6.54 | 6.58 | 6.52 | 6.54 | 6.38 | qfq | 31,748,847 | 207,902,348 | 0.00% |
| 2025-04-01 | 6.51 | 6.59 | 6.51 | 6.54 | 6.38 | qfq | 41,400,607 | 271,252,396 | 0.31% |
| 2025-03-31 | 6.60 | 6.63 | 6.49 | 6.52 | 6.36 | qfq | 64,089,573 | 419,932,097 | -1.66% |
| 2025-03-28 | 6.72 | 6.73 | 6.62 | 6.63 | 6.47 | qfq | 57,698,970 | 383,958,868 | -1.34% |
| 2025-03-27 | 6.73 | 6.75 | 6.64 | 6.72 | 6.56 | qfq | 55,501,467 | 371,803,300 | -0.30% |
| 2025-03-26 | 6.74 | 6.84 | 6.72 | 6.74 | 6.58 | qfq | 73,000,152 | 494,904,156 | 0.15% |
| 2025-03-25 | 6.68 | 6.75 | 6.65 | 6.73 | 6.57 | qfq | 59,384,181 | 398,488,667 | 0.75% |
| 2025-03-24 | 6.69 | 6.74 | 6.60 | 6.68 | 6.52 | qfq | 78,096,442 | 520,684,390 | -0.15% |
| 2025-03-21 | 6.77 | 6.80 | 6.66 | 6.69 | 6.53 | qfq | 79,561,276 | 534,786,035 | -1.47% |
| 2025-03-20 | 6.87 | 6.88 | 6.78 | 6.79 | 6.63 | qfq | 70,147,600 | 477,922,344 | -0.73% |
| 2025-03-19 | 6.91 | 6.92 | 6.83 | 6.84 | 6.68 | qfq | 80,964,081 | 555,013,123 | -1.30% |
| 2025-03-18 | 6.91 | 6.99 | 6.90 | 6.93 | 6.76 | qfq | 92,796,807 | 644,389,486 | 0.58% |
| 2025-03-17 | 6.96 | 6.97 | 6.88 | 6.89 | 6.73 | qfq | 93,947,073 | 649,623,097 | -1.01% |
| 2025-03-14 | 6.93 | 7.12 | 6.90 | 6.96 | 6.79 | qfq | 147,954,796 | 1,030,651,611 | 1.16% |
| 2025-03-13 | 6.89 | 6.93 | 6.80 | 6.88 | 6.72 | qfq | 98,049,730 | 672,087,310 | -0.15% |
| 2025-03-12 | 6.98 | 7.00 | 6.88 | 6.89 | 6.73 | qfq | 97,636,162 | 674,456,816 | -1.01% |
| 2025-03-11 | 6.83 | 6.97 | 6.80 | 6.96 | 6.79 | qfq | 128,344,069 | 888,848,198 | 0.72% |
| 2025-03-10 | 6.85 | 7.03 | 6.82 | 6.91 | 6.75 | qfq | 120,368,675 | 830,367,595 | 1.32% |
| 2025-03-07 | 6.85 | 6.94 | 6.78 | 6.82 | 6.66 | qfq | 116,578,200 | 800,886,046 | -0.87% |
| 2025-03-06 | 6.81 | 6.96 | 6.76 | 6.88 | 6.72 | qfq | 146,632,342 | 1,004,787,899 | 1.33% |
| 2025-03-05 | 6.81 | 6.85 | 6.71 | 6.79 | 6.63 | qfq | 86,810,518 | 586,220,054 | -0.44% |
| 2025-03-04 | 6.88 | 6.89 | 6.78 | 6.82 | 6.66 | qfq | 124,992,752 | 852,600,244 | -1.73% |
| 2025-03-03 | 6.86 | 7.08 | 6.85 | 6.94 | 6.77 | qfq | 210,522,898 | 1,471,715,694 | 1.91% |
| 2025-02-28 | 6.93 | 6.99 | 6.77 | 6.81 | 6.65 | qfq | 120,963,988 | 831,483,673 | -2.01% |
| 2025-02-27 | 6.98 | 6.99 | 6.86 | 6.95 | 6.78 | qfq | 135,594,593 | 938,339,104 | -0.14% |
| 2025-02-26 | 6.88 | 7.01 | 6.87 | 6.96 | 6.79 | qfq | 150,658,096 | 1,047,370,054 | 0.58% |
| 2025-02-25 | 6.94 | 7.07 | 6.89 | 6.92 | 6.76 | qfq | 206,958,131 | 1,443,254,132 | -0.29% |
| 2025-02-24 | 7.04 | 7.16 | 6.88 | 6.94 | 6.77 | qfq | 392,706,490 | 2,748,514,579 | 3.74% |
| 2025-02-21 | 6.54 | 6.70 | 6.53 | 6.69 | 6.53 | qfq | 141,347,032 | 938,220,365 | 2.29% |
| 2025-02-20 | 6.58 | 6.58 | 6.49 | 6.54 | 6.38 | qfq | 81,874,698 | 534,225,226 | -0.61% |
| 2025-02-19 | 6.51 | 6.61 | 6.49 | 6.58 | 6.42 | qfq | 84,164,667 | 551,510,688 | 0.61% |
| 2025-02-18 | 6.60 | 6.67 | 6.51 | 6.54 | 6.38 | qfq | 108,547,020 | 717,281,060 | -0.46% |
| 2025-02-17 | 6.66 | 6.69 | 6.52 | 6.57 | 6.41 | qfq | 94,658,455 | 623,332,399 | -0.90% |
| 2025-02-14 | 6.58 | 6.86 | 6.58 | 6.63 | 6.47 | qfq | 119,123,590 | 797,450,366 | 1.22% |
| 2025-02-13 | 6.59 | 6.66 | 6.54 | 6.55 | 6.39 | qfq | 78,427,893 | 517,290,806 | -0.91% |
| 2025-02-12 | 6.54 | 6.64 | 6.49 | 6.61 | 6.45 | qfq | 69,479,931 | 454,929,830 | 1.07% |
| 2025-02-11 | 6.64 | 6.64 | 6.52 | 6.54 | 6.38 | qfq | 53,118,762 | 348,052,401 | -1.36% |
| 2025-02-10 | 6.67 | 6.67 | 6.58 | 6.63 | 6.47 | qfq | 63,487,109 | 420,112,915 | 0.15% |
| 2025-02-07 | 6.57 | 6.67 | 6.54 | 6.62 | 6.46 | qfq | 71,404,986 | 472,576,540 | 0.76% |
| 2025-02-06 | 6.39 | 6.58 | 6.37 | 6.57 | 6.41 | qfq | 74,387,389 | 484,331,326 | 2.50% |
| 2025-02-05 | 6.39 | 6.44 | 6.32 | 6.41 | 6.26 | qfq | 48,855,296 | 312,551,184 | 0.94% |
| 2025-01-27 | 6.47 | 6.51 | 6.35 | 6.35 | 6.20 | qfq | 51,782,383 | 332,786,261 | -2.01% |
| 2025-01-24 | 6.45 | 6.51 | 6.43 | 6.48 | 6.33 | qfq | 44,950,054 | 290,959,942 | 0.62% |
| 2025-01-23 | 6.54 | 6.60 | 6.43 | 6.44 | 6.29 | qfq | 56,954,119 | 372,072,793 | -0.62% |
| 2025-01-22 | 6.50 | 6.54 | 6.44 | 6.48 | 6.33 | qfq | 35,086,963 | 227,584,855 | -0.92% |
| 2025-01-21 | 6.58 | 6.60 | 6.46 | 6.54 | 6.38 | qfq | 39,651,251 | 258,268,014 | 0.15% |
| 2025-01-20 | 6.53 | 6.58 | 6.50 | 6.53 | 6.37 | qfq | 45,643,210 | 298,423,047 | 0.62% |
| 2025-01-17 | 6.46 | 6.52 | 6.44 | 6.49 | 6.34 | qfq | 40,794,392 | 264,294,384 | 0.31% |
| 2025-01-16 | 6.44 | 6.55 | 6.41 | 6.47 | 6.32 | qfq | 50,536,380 | 327,274,126 | 0.62% |
| 2025-01-15 | 6.47 | 6.49 | 6.39 | 6.43 | 6.28 | qfq | 45,540,311 | 292,401,233 | -0.77% |
| 2025-01-14 | 6.36 | 6.49 | 6.33 | 6.48 | 6.33 | qfq | 68,151,604 | 438,039,192 | 2.05% |
| 2025-01-13 | 6.23 | 6.38 | 6.21 | 6.35 | 6.20 | qfq | 43,234,128 | 273,154,955 | 1.11% |
| 2025-01-10 | 6.40 | 6.44 | 6.28 | 6.28 | 6.13 | qfq | 39,646,844 | 252,012,624 | -1.72% |
| 2025-01-09 | 6.36 | 6.43 | 6.32 | 6.39 | 6.24 | qfq | 46,573,919 | 297,698,053 | 0.47% |
| 2025-01-08 | 6.39 | 6.41 | 6.21 | 6.36 | 6.21 | qfq | 59,193,670 | 373,772,358 | -0.93% |
| 2025-01-07 | 6.28 | 6.43 | 6.25 | 6.42 | 6.27 | qfq | 59,954,801 | 381,152,590 | 1.74% |
| 2025-01-06 | 6.24 | 6.36 | 6.21 | 6.31 | 6.16 | qfq | 54,346,169 | 341,729,790 | 1.28% |
| 2025-01-03 | 6.36 | 6.44 | 6.21 | 6.23 | 6.08 | qfq | 66,549,333 | 420,687,883 | -1.74% |
| 2025-01-02 | 6.52 | 6.55 | 6.27 | 6.34 | 6.19 | qfq | 73,132,810 | 469,273,475 | -2.91% |
| 2024-12-31 | 6.71 | 6.73 | 6.52 | 6.53 | 6.37 | qfq | 62,361,189 | 411,112,924 | -2.68% |
| 2024-12-30 | 6.68 | 6.72 | 6.65 | 6.71 | 6.55 | qfq | 53,624,690 | 358,932,288 | 0.75% |
| 2024-12-27 | 6.62 | 6.74 | 6.61 | 6.66 | 6.50 | qfq | 60,840,510 | 406,379,761 | 0.45% |
| 2024-12-26 | 6.55 | 6.66 | 6.54 | 6.63 | 6.47 | qfq | 42,523,845 | 281,696,133 | 1.22% |
| 2024-12-25 | 6.67 | 6.69 | 6.50 | 6.55 | 6.39 | qfq | 56,590,447 | 371,338,926 | -1.80% |
| 2024-12-24 | 6.61 | 6.72 | 6.61 | 6.67 | 6.51 | qfq | 58,768,188 | 392,082,057 | 0.91% |
| 2024-12-23 | 6.66 | 6.72 | 6.61 | 6.61 | 6.45 | qfq | 61,092,182 | 407,249,733 | -0.60% |
| 2024-12-20 | 6.68 | 6.70 | 6.63 | 6.65 | 6.49 | qfq | 55,439,349 | 369,478,567 | -0.60% |
| 2024-12-19 | 6.60 | 6.71 | 6.54 | 6.69 | 6.53 | qfq | 57,185,268 | 379,001,017 | 0.75% |
| 2024-12-18 | 6.67 | 6.70 | 6.62 | 6.64 | 6.48 | qfq | 52,144,960 | 347,055,616 | -0.30% |
| 2024-12-17 | 6.69 | 6.76 | 6.65 | 6.66 | 6.50 | qfq | 61,479,350 | 411,662,207 | -0.45% |
| 2024-12-16 | 6.78 | 6.82 | 6.66 | 6.69 | 6.53 | qfq | 81,552,175 | 547,342,579 | -1.62% |
| 2024-12-13 | 6.92 | 6.92 | 6.80 | 6.80 | 6.64 | qfq | 87,415,546 | 597,797,740 | -2.02% |
| 2024-12-12 | 6.90 | 6.96 | 6.87 | 6.94 | 6.77 | qfq | 64,532,944 | 446,164,973 | 0.29% |
| 2024-12-11 | 6.89 | 6.94 | 6.88 | 6.92 | 6.76 | qfq | 58,879,238 | 406,840,993 | 0.29% |
| 2024-12-10 | 7.07 | 7.10 | 6.89 | 6.90 | 6.74 | qfq | 105,716,777 | 738,296,798 | 0.00% |
| 2024-12-09 | 6.93 | 6.98 | 6.84 | 6.90 | 6.74 | qfq | 71,749,748 | 495,776,540 | -0.43% |
| 2024-12-06 | 6.86 | 6.96 | 6.78 | 6.93 | 6.76 | qfq | 86,944,443 | 598,202,872 | 1.02% |
| 2024-12-05 | 6.84 | 6.89 | 6.83 | 6.86 | 6.70 | qfq | 57,130,350 | 391,694,140 | -0.15% |
| 2024-12-04 | 6.99 | 7.00 | 6.85 | 6.87 | 6.71 | qfq | 80,021,565 | 552,689,295 | -1.72% |
| 2024-12-03 | 7.01 | 7.03 | 6.93 | 6.99 | 6.82 | qfq | 68,786,710 | 478,961,719 | -0.29% |
| 2024-12-02 | 6.94 | 7.03 | 6.90 | 7.01 | 6.84 | qfq | 90,725,880 | 633,902,125 | 1.01% |
| 2024-11-29 | 6.87 | 6.98 | 6.81 | 6.94 | 6.77 | qfq | 89,946,633 | 621,606,952 | 0.73% |
| 2024-11-28 | 6.95 | 6.98 | 6.86 | 6.89 | 6.73 | qfq | 77,260,998 | 533,926,207 | -0.86% |
| 2024-11-27 | 6.84 | 6.95 | 6.66 | 6.95 | 6.78 | qfq | 112,064,521 | 760,640,547 | 1.02% |
| 2024-11-26 | 7.14 | 7.14 | 6.87 | 6.88 | 6.72 | qfq | 160,009,503 | 1,110,167,008 | -3.91% |
| 2024-11-25 | 6.95 | 7.29 | 6.94 | 7.16 | 6.99 | qfq | 244,030,508 | 1,749,103,032 | 4.22% |
| 2024-11-22 | 7.14 | 7.14 | 6.86 | 6.87 | 6.71 | qfq | 106,993,361 | 750,349,491 | -3.92% |
| 2024-11-21 | 7.11 | 7.22 | 7.08 | 7.15 | 6.98 | qfq | 81,273,880 | 581,100,363 | 0.14% |
| 2024-11-20 | 7.10 | 7.20 | 7.06 | 7.14 | 6.97 | qfq | 102,983,915 | 734,828,048 | 0.14% |
| 2024-11-19 | 6.92 | 7.15 | 6.86 | 7.13 | 6.96 | qfq | 129,690,238 | 909,857,025 | 3.03% |
| 2024-11-18 | 7.11 | 7.15 | 6.88 | 6.92 | 6.76 | qfq | 122,408,334 | 858,838,533 | -2.26% |
| 2024-11-15 | 7.21 | 7.30 | 7.07 | 7.08 | 6.91 | qfq | 111,645,601 | 802,514,373 | -2.21% |
| 2024-11-14 | 7.49 | 7.49 | 7.22 | 7.24 | 7.07 | qfq | 129,861,910 | 952,399,361 | -3.08% |
| 2024-11-13 | 7.43 | 7.61 | 7.34 | 7.47 | 7.29 | qfq | 139,804,634 | 1,038,763,881 | -0.27% |
| 2024-11-12 | 7.70 | 7.75 | 7.42 | 7.49 | 7.31 | qfq | 221,103,279 | 1,679,624,253 | -1.32% |
| 2024-11-11 | 7.45 | 7.65 | 7.41 | 7.59 | 7.41 | qfq | 240,358,020 | 1,815,473,683 | 2.71% |
| 2024-11-08 | 7.52 | 7.64 | 7.38 | 7.39 | 7.21 | qfq | 249,853,751 | 1,872,658,315 | -1.47% |
| 2024-11-07 | 7.40 | 7.61 | 7.32 | 7.50 | 7.32 | qfq | 269,100,192 | 2,008,829,937 | 0.40% |
| 2024-11-06 | 7.35 | 7.65 | 7.30 | 7.47 | 7.29 | qfq | 390,398,399 | 2,933,214,036 | 1.77% |
| 2024-11-05 | 7.14 | 7.42 | 7.07 | 7.34 | 7.17 | qfq | 317,847,258 | 2,305,159,670 | 2.66% |
| 2024-11-04 | 7.25 | 7.29 | 7.02 | 7.15 | 6.98 | qfq | 192,179,188 | 1,366,683,840 | 0.14% |
| 2024-11-01 | 6.95 | 7.30 | 6.90 | 7.14 | 6.97 | qfq | 321,308,623 | 2,301,258,118 | 2.44% |
| 2024-10-31 | 6.93 | 7.07 | 6.91 | 6.97 | 6.80 | qfq | 122,967,714 | 860,495,370 | 0.14% |
| 2024-10-30 | 6.99 | 7.05 | 6.88 | 6.96 | 6.79 | qfq | 121,596,283 | 845,758,733 | -0.71% |
| 2024-10-29 | 7.14 | 7.16 | 6.98 | 7.01 | 6.84 | qfq | 130,995,015 | 923,501,813 | -1.82% |
| 2024-10-28 | 7.20 | 7.22 | 7.08 | 7.14 | 6.97 | qfq | 118,072,022 | 840,478,054 | -0.14% |
| 2024-10-25 | 7.02 | 7.23 | 7.01 | 7.15 | 6.98 | qfq | 181,028,239 | 1,289,170,808 | 2.73% |
| 2024-10-24 | 7.05 | 7.05 | 6.92 | 6.96 | 6.79 | qfq | 104,593,343 | 728,983,955 | -1.97% |
| 2024-10-23 | 7.07 | 7.25 | 6.95 | 7.10 | 6.93 | qfq | 196,431,080 | 1,391,828,980 | 0.57% |
| 2024-10-22 | 6.97 | 7.10 | 6.87 | 7.06 | 6.89 | qfq | 163,711,744 | 1,147,293,520 | 0.86% |
| 2024-10-21 | 7.18 | 7.19 | 6.92 | 7.00 | 6.83 | qfq | 278,142,309 | 1,954,543,281 | 0.43% |
| 2024-10-18 | 6.43 | 7.07 | 6.42 | 6.97 | 6.80 | qfq | 310,589,181 | 2,129,092,057 | 8.40% |
| 2024-10-17 | 6.57 | 6.63 | 6.43 | 6.43 | 6.28 | qfq | 76,577,835 | 500,032,819 | -1.08% |
| 2024-10-16 | 6.49 | 6.60 | 6.46 | 6.50 | 6.35 | qfq | 80,934,205 | 527,444,711 | -1.22% |
| 2024-10-15 | 6.75 | 6.78 | 6.56 | 6.58 | 6.42 | qfq | 101,708,510 | 678,439,097 | -2.95% |
| 2024-10-14 | 6.67 | 6.79 | 6.61 | 6.78 | 6.62 | qfq | 117,843,044 | 791,285,274 | 1.50% |
| 2024-10-11 | 6.96 | 6.96 | 6.61 | 6.68 | 6.52 | qfq | 123,643,812 | 835,115,013 | -4.16% |
| 2024-10-10 | 7.06 | 7.24 | 6.92 | 6.97 | 6.80 | qfq | 168,030,685 | 1,188,894,812 | -0.99% |
| 2024-10-09 | 7.56 | 7.56 | 7.03 | 7.04 | 6.87 | qfq | 257,141,461 | 1,864,770,384 | -7.37% |
| 2024-10-08 | 7.83 | 7.84 | 7.18 | 7.60 | 7.42 | qfq | 360,166,292 | 2,739,307,634 | 6.59% |
| 2024-09-30 | 6.81 | 7.15 | 6.76 | 7.13 | 6.96 | qfq | 280,303,674 | 1,958,044,319 | 9.02% |
| 2024-09-27 | 6.23 | 6.65 | 6.22 | 6.54 | 6.38 | qfq | 184,834,856 | 1,191,752,117 | 6.69% |
| 2024-09-26 | 5.96 | 6.15 | 5.92 | 6.13 | 5.98 | qfq | 93,205,612 | 563,866,513 | 2.68% |
| 2024-09-25 | 5.99 | 6.11 | 5.93 | 5.97 | 5.83 | qfq | 111,593,809 | 672,994,203 | 0.67% |
| 2024-09-24 | 5.69 | 5.94 | 5.67 | 5.93 | 5.79 | qfq | 124,650,839 | 726,483,133 | 5.52% |
| 2024-09-23 | 5.64 | 5.69 | 5.60 | 5.62 | 5.49 | qfq | 27,127,400 | 152,926,940 | -0.53% |
| 2024-09-20 | 5.68 | 5.69 | 5.61 | 5.65 | 5.52 | qfq | 29,822,900 | 168,155,097 | -0.70% |
| 2024-09-19 | 5.59 | 5.72 | 5.52 | 5.69 | 5.55 | qfq | 50,865,950 | 287,000,444 | 2.52% |
| 2024-09-18 | 5.55 | 5.58 | 5.44 | 5.55 | 5.42 | qfq | 35,113,798 | 193,232,074 | 0.00% |
| 2024-09-13 | 5.68 | 5.70 | 5.55 | 5.55 | 5.42 | qfq | 35,611,490 | 199,450,419 | -2.29% |
| 2024-09-12 | 5.66 | 5.79 | 5.64 | 5.68 | 5.54 | qfq | 52,108,628 | 297,802,647 | 0.71% |
| 2024-09-11 | 5.59 | 5.67 | 5.55 | 5.64 | 5.51 | qfq | 42,103,253 | 237,223,284 | 0.71% |
| 2024-09-10 | 5.67 | 5.70 | 5.49 | 5.60 | 5.47 | qfq | 55,787,971 | 310,429,915 | -1.23% |
| 2024-09-09 | 5.66 | 5.72 | 5.64 | 5.67 | 5.53 | qfq | 39,504,538 | 223,992,442 | -0.70% |
| 2024-09-06 | 5.81 | 5.82 | 5.70 | 5.71 | 5.57 | qfq | 48,683,910 | 279,145,109 | -1.89% |
| 2024-09-05 | 5.78 | 5.93 | 5.74 | 5.82 | 5.68 | qfq | 57,377,608 | 334,043,061 | 0.17% |
| 2024-09-04 | 6.02 | 6.03 | 5.81 | 5.81 | 5.67 | qfq | 99,659,444 | 586,861,843 | -0.85% |
| 2024-09-03 | 5.83 | 5.94 | 5.79 | 5.86 | 5.72 | qfq | 45,318,535 | 266,245,334 | 0.51% |
| 2024-09-02 | 5.99 | 6.03 | 5.83 | 5.83 | 5.69 | qfq | 58,772,153 | 347,450,185 | -2.35% |
| 2024-08-30 | 5.86 | 6.04 | 5.84 | 5.97 | 5.83 | qfq | 109,987,114 | 657,691,754 | 3.29% |
| 2024-08-29 | 5.67 | 5.81 | 5.67 | 5.78 | 5.64 | qfq | 40,628,527 | 234,155,152 | 1.23% |
| 2024-08-28 | 5.69 | 5.74 | 5.64 | 5.71 | 5.57 | qfq | 26,451,623 | 150,779,886 | 0.35% |
| 2024-08-27 | 5.78 | 5.78 | 5.66 | 5.69 | 5.55 | qfq | 35,302,676 | 201,440,252 | -1.73% |
| 2024-08-26 | 5.68 | 5.82 | 5.67 | 5.79 | 5.65 | qfq | 48,228,723 | 278,573,507 | 2.30% |
| 2024-08-23 | 5.67 | 5.70 | 5.60 | 5.66 | 5.53 | qfq | 31,054,924 | 175,371,181 | -0.18% |
| 2024-08-22 | 5.76 | 5.78 | 5.66 | 5.67 | 5.53 | qfq | 35,021,300 | 200,161,026 | -1.56% |
| 2024-08-21 | 5.68 | 5.82 | 5.62 | 5.76 | 5.62 | qfq | 44,625,879 | 256,185,624 | 1.05% |
| 2024-08-20 | 5.80 | 5.86 | 5.69 | 5.70 | 5.56 | qfq | 49,742,408 | 286,505,159 | -2.23% |
| 2024-08-19 | 5.82 | 5.93 | 5.81 | 5.83 | 5.69 | qfq | 51,412,137 | 301,233,770 | 1.04% |
| 2024-08-16 | 5.78 | 5.83 | 5.75 | 5.77 | 5.63 | qfq | 35,075,490 | 202,732,947 | 0.00% |
| 2024-08-15 | 5.72 | 5.83 | 5.69 | 5.77 | 5.63 | qfq | 42,210,312 | 243,513,112 | 0.70% |
| 2024-08-14 | 5.82 | 5.84 | 5.73 | 5.73 | 5.59 | qfq | 32,754,089 | 188,681,275 | -1.55% |
| 2024-08-13 | 5.77 | 5.84 | 5.75 | 5.82 | 5.68 | qfq | 36,308,520 | 210,241,996 | 0.69% |
| 2024-08-12 | 5.87 | 5.90 | 5.76 | 5.78 | 5.64 | qfq | 36,205,056 | 210,047,389 | -0.17% |
| 2024-08-09 | 5.82 | 5.88 | 5.78 | 5.79 | 5.65 | qfq | 36,964,762 | 215,097,544 | 0.00% |
| 2024-08-08 | 5.85 | 5.85 | 5.71 | 5.79 | 5.65 | qfq | 52,515,460 | 302,825,733 | -1.03% |
| 2024-08-07 | 5.88 | 5.90 | 5.81 | 5.85 | 5.71 | qfq | 37,053,392 | 216,954,467 | -0.85% |
| 2024-08-06 | 5.94 | 6.00 | 5.82 | 5.90 | 5.76 | qfq | 53,933,048 | 318,009,306 | 0.17% |
| 2024-08-05 | 6.06 | 6.13 | 5.88 | 5.89 | 5.75 | qfq | 68,037,894 | 407,466,814 | -2.81% |
| 2024-08-02 | 6.12 | 6.17 | 6.05 | 6.06 | 5.92 | qfq | 52,925,418 | 323,192,763 | -1.62% |
| 2024-08-01 | 6.19 | 6.28 | 6.12 | 6.16 | 6.01 | qfq | 54,878,310 | 339,152,355 | -0.48% |
| 2024-07-31 | 5.96 | 6.21 | 5.95 | 6.19 | 6.04 | qfq | 98,200,624 | 600,177,014 | 4.21% |
| 2024-07-30 | 6.06 | 6.06 | 5.92 | 5.94 | 5.80 | qfq | 59,867,800 | 356,670,680 | -2.14% |
| 2024-07-29 | 6.17 | 6.18 | 6.03 | 6.07 | 5.93 | qfq | 82,722,867 | 503,269,539 | -1.94% |
| 2024-07-26 | 6.00 | 6.25 | 5.98 | 6.19 | 6.04 | qfq | 141,764,346 | 869,580,543 | 6.72% |
| 2024-07-25 | 5.78 | 5.89 | 5.74 | 5.80 | 5.66 | qfq | 48,130,984 | 279,933,912 | -0.17% |
| 2024-07-24 | 5.89 | 5.96 | 5.78 | 5.81 | 5.67 | qfq | 65,021,354 | 381,710,501 | -2.19% |
| 2024-07-23 | 6.11 | 6.12 | 5.94 | 5.94 | 5.80 | qfq | 66,222,775 | 398,205,551 | -2.62% |
| 2024-07-22 | 6.13 | 6.19 | 6.06 | 6.10 | 5.95 | qfq | 62,771,207 | 382,939,746 | -0.49% |
| 2024-07-19 | 6.17 | 6.19 | 6.09 | 6.13 | 5.98 | qfq | 44,799,030 | 274,580,069 | -0.65% |
| 2024-07-18 | 6.18 | 6.21 | 6.08 | 6.17 | 6.02 | qfq | 48,107,540 | 294,917,254 | -0.32% |
| 2024-07-17 | 6.31 | 6.33 | 6.19 | 6.19 | 6.04 | qfq | 47,214,684 | 293,880,078 | -1.90% |
| 2024-07-16 | 6.32 | 6.37 | 6.22 | 6.31 | 6.16 | qfq | 57,327,364 | 360,370,526 | 0.00% |
| 2024-07-15 | 6.35 | 6.40 | 6.30 | 6.31 | 6.16 | qfq | 54,275,677 | 344,033,325 | -0.94% |
| 2024-07-12 | 6.44 | 6.46 | 6.33 | 6.37 | 6.22 | qfq | 57,316,081 | 365,887,254 | -1.39% |
| 2024-07-11 | 6.50 | 6.51 | 6.40 | 6.46 | 6.31 | qfq | 94,300,071 | 609,025,054 | 1.73% |
| 2024-07-10 | 6.32 | 6.48 | 6.30 | 6.35 | 6.20 | qfq | 68,129,210 | 436,468,672 | 0.32% |
| 2024-07-09 | 6.08 | 6.35 | 6.06 | 6.33 | 6.18 | qfq | 66,038,537 | 410,507,356 | 3.43% |
| 2024-07-08 | 6.18 | 6.19 | 6.09 | 6.12 | 5.97 | qfq | 39,793,186 | 244,216,862 | -0.97% |
| 2024-07-05 | 6.08 | 6.20 | 6.04 | 6.18 | 6.03 | qfq | 47,564,685 | 291,182,580 | 0.98% |
| 2024-07-04 | 6.23 | 6.29 | 6.10 | 6.12 | 5.97 | qfq | 46,386,156 | 287,117,901 | -2.39% |
| 2024-07-03 | 6.34 | 6.39 | 6.23 | 6.27 | 6.04 | qfq | 50,455,464 | 317,098,216 | -1.26% |
| 2024-07-02 | 6.45 | 6.47 | 6.34 | 6.35 | 6.12 | qfq | 50,403,838 | 322,300,767 | -1.40% |
| 2024-07-01 | 6.39 | 6.47 | 6.37 | 6.44 | 6.21 | qfq | 46,437,433 | 298,182,573 | 1.10% |
| 2024-06-28 | 6.36 | 6.50 | 6.35 | 6.37 | 6.14 | qfq | 55,646,772 | 357,812,525 | 0.00% |
| 2024-06-27 | 6.50 | 6.54 | 6.36 | 6.37 | 6.14 | qfq | 58,829,637 | 378,224,123 | -2.90% |
| 2024-06-26 | 6.33 | 6.57 | 6.25 | 6.56 | 6.32 | qfq | 74,614,003 | 480,231,397 | 3.80% |
| 2024-06-25 | 6.39 | 6.46 | 6.30 | 6.32 | 6.09 | qfq | 53,590,065 | 341,666,519 | -1.56% |
| 2024-06-24 | 6.49 | 6.49 | 6.37 | 6.42 | 6.19 | qfq | 58,677,718 | 377,483,600 | -1.38% |
| 2024-06-21 | 6.52 | 6.57 | 6.47 | 6.51 | 6.27 | qfq | 45,086,071 | 294,159,660 | -0.15% |
| 2024-06-20 | 6.67 | 6.74 | 6.52 | 6.52 | 6.28 | qfq | 61,053,897 | 402,983,428 | -2.69% |
| 2024-06-19 | 6.81 | 6.83 | 6.68 | 6.70 | 6.46 | qfq | 59,819,980 | 402,255,762 | -1.47% |
| 2024-06-18 | 6.72 | 6.85 | 6.64 | 6.80 | 6.55 | qfq | 90,885,184 | 616,279,450 | 1.49% |
| 2024-06-17 | 6.48 | 6.75 | 6.44 | 6.70 | 6.46 | qfq | 108,618,423 | 722,248,968 | 3.24% |
| 2024-06-14 | 6.39 | 6.52 | 6.35 | 6.49 | 6.25 | qfq | 65,473,477 | 422,403,966 | 1.25% |
| 2024-06-13 | 6.50 | 6.53 | 6.36 | 6.41 | 6.18 | qfq | 72,275,783 | 464,293,857 | -1.38% |
| 2024-06-12 | 6.50 | 6.55 | 6.46 | 6.50 | 6.26 | qfq | 47,818,397 | 311,252,792 | -0.46% |
| 2024-06-11 | 6.49 | 6.55 | 6.40 | 6.53 | 6.29 | qfq | 56,126,630 | 364,185,212 | 0.00% |
| 2024-06-07 | 6.61 | 6.64 | 6.46 | 6.53 | 6.29 | qfq | 64,533,752 | 421,083,956 | -0.61% |
| 2024-06-06 | 6.63 | 6.69 | 6.55 | 6.57 | 6.33 | qfq | 77,895,885 | 514,265,001 | 0.00% |
| 2024-06-05 | 6.59 | 6.68 | 6.55 | 6.57 | 6.33 | qfq | 65,824,028 | 436,337,596 | -0.61% |
| 2024-06-04 | 6.48 | 6.62 | 6.45 | 6.61 | 6.37 | qfq | 73,036,410 | 478,427,982 | 1.69% |
| 2024-06-03 | 6.56 | 6.60 | 6.43 | 6.50 | 6.26 | qfq | 77,960,580 | 506,962,218 | -0.91% |
| 2024-05-31 | 6.55 | 6.65 | 6.53 | 6.56 | 6.32 | qfq | 69,557,250 | 458,395,420 | -0.76% |
| 2024-05-30 | 6.74 | 6.81 | 6.58 | 6.61 | 6.37 | qfq | 106,153,243 | 710,956,604 | -0.45% |
| 2024-05-29 | 6.51 | 6.70 | 6.51 | 6.64 | 6.40 | qfq | 81,499,260 | 541,067,785 | 1.22% |
| 2024-05-28 | 6.60 | 6.67 | 6.54 | 6.56 | 6.32 | qfq | 66,158,520 | 436,488,663 | -0.46% |
| 2024-05-27 | 6.50 | 6.60 | 6.47 | 6.59 | 6.35 | qfq | 62,101,047 | 406,068,460 | 1.38% |
| 2024-05-24 | 6.59 | 6.62 | 6.50 | 6.50 | 6.26 | qfq | 59,059,210 | 387,001,069 | -1.07% |
| 2024-05-23 | 6.72 | 6.73 | 6.53 | 6.57 | 6.33 | qfq | 99,536,849 | 657,604,472 | -2.95% |
| 2024-05-22 | 6.78 | 6.87 | 6.73 | 6.77 | 6.52 | qfq | 64,892,125 | 440,425,099 | -0.29% |
| 2024-05-21 | 6.89 | 6.95 | 6.76 | 6.79 | 6.54 | qfq | 91,969,715 | 626,766,633 | -1.88% |
| 2024-05-20 | 6.89 | 7.02 | 6.86 | 6.92 | 6.67 | qfq | 151,416,117 | 1,049,158,582 | 1.32% |
| 2024-05-17 | 6.69 | 6.83 | 6.67 | 6.83 | 6.58 | qfq | 78,697,603 | 531,239,775 | 1.79% |
| 2024-05-16 | 6.79 | 6.83 | 6.68 | 6.71 | 6.47 | qfq | 80,095,836 | 541,159,185 | -0.59% |
| 2024-05-15 | 6.83 | 6.89 | 6.75 | 6.75 | 6.51 | qfq | 78,273,846 | 532,588,203 | -1.75% |
| 2024-05-14 | 6.86 | 6.96 | 6.82 | 6.87 | 6.62 | qfq | 86,547,337 | 594,909,957 | 0.15% |
| 2024-05-13 | 6.86 | 6.94 | 6.77 | 6.86 | 6.61 | qfq | 97,556,486 | 668,852,411 | -1.15% |
| 2024-05-10 | 7.02 | 7.06 | 6.86 | 6.94 | 6.69 | qfq | 127,876,067 | 886,980,093 | -1.14% |
| 2024-05-09 | 6.90 | 7.10 | 6.90 | 7.02 | 6.77 | qfq | 217,265,783 | 1,524,743,184 | 3.39% |
| 2024-05-08 | 6.94 | 6.96 | 6.78 | 6.79 | 6.54 | qfq | 134,651,127 | 918,455,003 | -2.16% |
| 2024-05-07 | 7.07 | 7.13 | 6.91 | 6.94 | 6.69 | qfq | 199,792,501 | 1,396,468,040 | -1.98% |
| 2024-05-06 | 6.96 | 7.19 | 6.96 | 7.08 | 6.82 | qfq | 285,725,930 | 2,021,101,043 | 1.72% |
| 2024-04-30 | 6.94 | 7.07 | 6.76 | 6.96 | 6.71 | qfq | 408,691,406 | 2,823,731,239 | 1.61% |
| 2024-04-29 | 6.63 | 6.85 | 6.62 | 6.85 | 6.60 | qfq | 192,783,511 | 1,313,290,757 | 9.95% |
| 2024-04-26 | 5.91 | 6.28 | 5.90 | 6.23 | 6.00 | qfq | 135,474,759 | 832,456,121 | 4.53% |
| 2024-04-25 | 5.92 | 6.07 | 5.89 | 5.96 | 5.74 | qfq | 74,168,302 | 444,372,820 | 0.00% |
| 2024-04-24 | 5.85 | 5.98 | 5.73 | 5.96 | 5.74 | qfq | 75,243,501 | 442,318,818 | 1.71% |
| 2024-04-23 | 6.01 | 6.04 | 5.83 | 5.86 | 5.65 | qfq | 99,535,987 | 586,829,479 | -3.14% |
| 2024-04-22 | 6.20 | 6.27 | 6.03 | 6.05 | 5.83 | qfq | 87,232,945 | 533,151,408 | -2.42% |
| 2024-04-19 | 6.30 | 6.43 | 6.18 | 6.20 | 5.98 | qfq | 109,228,250 | 686,278,406 | -2.21% |
| 2024-04-18 | 6.30 | 6.42 | 6.20 | 6.34 | 6.11 | qfq | 118,497,933 | 751,361,746 | 0.32% |
| 2024-04-17 | 6.05 | 6.33 | 6.03 | 6.32 | 6.09 | qfq | 125,634,051 | 783,242,639 | 4.81% |
| 2024-04-16 | 6.31 | 6.33 | 5.99 | 6.03 | 5.81 | qfq | 152,946,303 | 936,760,348 | -4.74% |
| 2024-04-15 | 6.53 | 6.67 | 6.22 | 6.33 | 6.10 | qfq | 176,191,710 | 1,124,460,335 | -3.06% |
| 2024-04-12 | 6.60 | 6.80 | 6.48 | 6.53 | 6.29 | qfq | 206,244,927 | 1,365,637,008 | 1.56% |
| 2024-04-11 | 6.43 | 6.55 | 6.35 | 6.43 | 6.20 | qfq | 121,315,222 | 782,670,007 | -0.16% |
| 2024-04-10 | 6.59 | 6.60 | 6.37 | 6.44 | 6.21 | qfq | 148,859,637 | 960,313,131 | -1.83% |
| 2024-04-09 | 6.45 | 6.68 | 6.43 | 6.56 | 6.32 | qfq | 164,294,872 | 1,077,467,477 | 0.92% |
| 2024-04-08 | 6.68 | 6.90 | 6.48 | 6.50 | 6.26 | qfq | 272,911,442 | 1,821,398,330 | -2.84% |
| 2024-04-03 | 6.65 | 7.08 | 6.58 | 6.69 | 6.45 | qfq | 386,704,559 | 2,646,072,046 | -0.89% |
| 2024-04-02 | 6.31 | 6.95 | 6.25 | 6.75 | 6.51 | qfq | 334,784,795 | 2,201,842,925 | 6.47% |
| 2024-04-01 | 6.29 | 6.50 | 6.18 | 6.34 | 6.11 | qfq | 200,295,640 | 1,272,435,673 | 0.96% |
| 2024-03-29 | 5.93 | 6.32 | 5.93 | 6.28 | 6.05 | qfq | 222,037,932 | 1,380,011,175 | 6.08% |
| 2024-03-28 | 5.79 | 6.00 | 5.76 | 5.92 | 5.71 | qfq | 104,397,115 | 618,240,877 | 1.72% |
| 2024-03-27 | 6.07 | 6.09 | 5.81 | 5.82 | 5.61 | qfq | 109,772,623 | 648,833,432 | -4.12% |
| 2024-03-26 | 6.06 | 6.13 | 5.93 | 6.07 | 5.85 | qfq | 147,774,256 | 890,175,639 | -0.49% |
| 2024-03-25 | 6.20 | 6.30 | 6.09 | 6.10 | 5.88 | qfq | 139,309,537 | 862,887,090 | -2.71% |
| 2024-03-22 | 6.42 | 6.45 | 6.26 | 6.27 | 6.04 | qfq | 165,826,561 | 1,049,969,161 | -1.26% |
| 2024-03-21 | 6.43 | 6.49 | 6.27 | 6.35 | 6.12 | qfq | 230,722,167 | 1,470,518,397 | -2.01% |
| 2024-03-20 | 6.58 | 6.66 | 6.41 | 6.48 | 6.25 | qfq | 287,656,637 | 1,866,070,409 | -2.26% |
| 2024-03-19 | 6.51 | 6.88 | 6.46 | 6.63 | 6.39 | qfq | 435,899,957 | 2,923,496,810 | 1.69% |
| 2024-03-18 | 6.39 | 6.70 | 6.31 | 6.52 | 6.28 | qfq | 495,763,271 | 3,222,573,084 | 6.71% |
| 2024-03-15 | 5.61 | 6.11 | 5.57 | 6.11 | 5.89 | qfq | 289,280,666 | 1,706,211,348 | 10.09% |
| 2024-03-14 | 5.48 | 5.69 | 5.46 | 5.55 | 5.35 | qfq | 173,703,631 | 971,876,294 | 3.35% |
| 2024-03-13 | 5.41 | 5.43 | 5.36 | 5.37 | 5.18 | qfq | 52,211,225 | 281,078,400 | -0.74% |
| 2024-03-12 | 5.45 | 5.47 | 5.38 | 5.41 | 5.21 | qfq | 72,818,015 | 394,334,219 | -0.92% |
| 2024-03-11 | 5.29 | 5.46 | 5.28 | 5.46 | 5.26 | qfq | 108,713,238 | 588,317,728 | 3.61% |
| 2024-03-08 | 5.28 | 5.32 | 5.22 | 5.27 | 5.08 | qfq | 43,159,195 | 227,033,138 | 0.00% |
| 2024-03-07 | 5.31 | 5.42 | 5.27 | 5.27 | 5.08 | qfq | 79,585,686 | 425,456,838 | 0.19% |
| 2024-03-06 | 5.23 | 5.33 | 5.22 | 5.26 | 5.07 | qfq | 41,498,867 | 218,654,365 | 0.00% |
| 2024-03-05 | 5.31 | 5.32 | 5.24 | 5.26 | 5.07 | qfq | 55,560,588 | 292,922,722 | -1.68% |
| 2024-03-04 | 5.42 | 5.49 | 5.31 | 5.35 | 5.16 | qfq | 69,142,040 | 372,642,026 | -0.56% |
| 2024-03-01 | 5.37 | 5.40 | 5.33 | 5.38 | 5.19 | qfq | 58,790,714 | 315,406,073 | 0.37% |
| 2024-02-29 | 5.20 | 5.38 | 5.17 | 5.36 | 5.17 | qfq | 84,715,110 | 450,645,267 | 2.29% |
| 2024-02-28 | 5.42 | 5.52 | 5.24 | 5.24 | 5.05 | qfq | 120,992,418 | 652,690,423 | -2.60% |
| 2024-02-27 | 5.30 | 5.38 | 5.25 | 5.38 | 5.19 | qfq | 85,595,009 | 455,581,568 | 0.56% |
| 2024-02-26 | 5.23 | 5.47 | 5.21 | 5.35 | 5.16 | qfq | 161,695,202 | 862,530,208 | 5.31% |
| 2024-02-23 | 5.06 | 5.10 | 5.00 | 5.08 | 4.90 | qfq | 54,165,866 | 273,459,224 | 0.79% |
| 2024-02-22 | 5.02 | 5.07 | 4.98 | 5.04 | 4.86 | qfq | 48,895,556 | 245,542,261 | 0.40% |
| 2024-02-21 | 4.98 | 5.15 | 4.92 | 5.02 | 4.84 | qfq | 72,617,829 | 367,602,118 | 0.00% |
| 2024-02-20 | 5.08 | 5.09 | 4.98 | 5.02 | 4.84 | qfq | 50,130,894 | 251,479,300 | -1.57% |
| 2024-02-19 | 5.18 | 5.21 | 5.05 | 5.10 | 4.92 | qfq | 82,236,112 | 420,260,040 | -0.97% |
| 2024-02-08 | 5.01 | 5.38 | 5.01 | 5.15 | 4.96 | qfq | 147,929,320 | 774,027,822 | 3.00% |
| 2024-02-07 | 4.56 | 5.00 | 4.55 | 5.00 | 4.82 | qfq | 163,525,422 | 795,488,956 | 9.89% |
| 2024-02-06 | 4.09 | 4.55 | 4.08 | 4.55 | 4.39 | qfq | 113,430,829 | 503,725,921 | 9.90% |
| 2024-02-05 | 4.27 | 4.38 | 3.95 | 4.14 | 3.99 | qfq | 88,275,377 | 367,098,190 | -3.72% |
| 2024-02-02 | 4.53 | 4.60 | 4.18 | 4.30 | 4.14 | qfq | 60,823,130 | 267,098,915 | -4.87% |
| 2024-02-01 | 4.45 | 4.61 | 4.44 | 4.52 | 4.36 | qfq | 42,533,860 | 192,615,683 | 0.44% |
| 2024-01-31 | 4.67 | 4.74 | 4.50 | 4.50 | 4.34 | qfq | 49,217,081 | 226,047,472 | -4.26% |
| 2024-01-30 | 4.80 | 4.86 | 4.69 | 4.70 | 4.53 | qfq | 30,350,473 | 145,280,602 | -2.89% |
| 2024-01-29 | 4.95 | 4.99 | 4.84 | 4.84 | 4.66 | qfq | 30,901,575 | 151,263,093 | -2.22% |
| 2024-01-26 | 4.96 | 5.00 | 4.92 | 4.95 | 4.77 | qfq | 34,417,764 | 170,827,877 | -0.40% |
| 2024-01-25 | 4.88 | 4.98 | 4.85 | 4.97 | 4.79 | qfq | 44,438,310 | 219,146,190 | 2.05% |
| 2024-01-24 | 4.85 | 4.89 | 4.69 | 4.87 | 4.69 | qfq | 39,873,777 | 191,710,733 | 0.62% |
| 2024-01-23 | 4.74 | 4.87 | 4.69 | 4.84 | 4.66 | qfq | 44,984,077 | 215,902,020 | 1.68% |
| 2024-01-22 | 5.03 | 5.03 | 4.75 | 4.76 | 4.59 | qfq | 54,525,973 | 266,473,808 | -5.56% |
| 2024-01-19 | 5.03 | 5.15 | 4.98 | 5.04 | 4.86 | qfq | 36,279,316 | 183,892,723 | 0.20% |
| 2024-01-18 | 5.08 | 5.10 | 4.90 | 5.03 | 4.85 | qfq | 59,564,863 | 296,853,087 | -1.18% |
| 2024-01-17 | 5.23 | 5.24 | 5.09 | 5.09 | 4.91 | qfq | 33,226,002 | 171,157,629 | -2.86% |
| 2024-01-16 | 5.25 | 5.31 | 5.17 | 5.24 | 5.05 | qfq | 31,103,527 | 162,847,406 | -0.19% |
| 2024-01-15 | 5.32 | 5.35 | 5.24 | 5.25 | 5.06 | qfq | 29,933,690 | 157,902,529 | -1.87% |
| 2024-01-12 | 5.34 | 5.41 | 5.30 | 5.35 | 5.16 | qfq | 35,948,630 | 192,820,483 | 0.38% |
| 2024-01-11 | 5.19 | 5.37 | 5.16 | 5.33 | 5.14 | qfq | 43,283,372 | 228,558,338 | 2.90% |
| 2024-01-10 | 5.16 | 5.26 | 5.08 | 5.18 | 4.99 | qfq | 34,356,416 | 177,811,599 | 0.19% |
| 2024-01-09 | 5.16 | 5.26 | 5.13 | 5.17 | 4.98 | qfq | 30,177,012 | 156,293,539 | 0.00% |
| 2024-01-08 | 5.30 | 5.37 | 5.17 | 5.17 | 4.98 | qfq | 39,199,135 | 205,593,121 | -3.00% |
| 2024-01-05 | 5.35 | 5.45 | 5.31 | 5.33 | 5.14 | qfq | 32,005,032 | 172,344,083 | -0.37% |
| 2024-01-04 | 5.45 | 5.46 | 5.34 | 5.35 | 5.16 | qfq | 27,405,281 | 147,344,511 | -1.65% |
| 2024-01-03 | 5.45 | 5.48 | 5.40 | 5.44 | 5.24 | qfq | 22,337,770 | 121,356,973 | -0.18% |
| 2024-01-02 | 5.46 | 5.50 | 5.44 | 5.45 | 5.25 | qfq | 28,301,686 | 154,798,334 | -0.18% |
| 2023-12-29 | 5.42 | 5.48 | 5.41 | 5.46 | 5.26 | qfq | 36,913,891 | 201,370,854 | 0.74% |
| 2023-12-28 | 5.27 | 5.44 | 5.25 | 5.42 | 5.22 | qfq | 57,385,372 | 309,150,150 | 3.04% |
| 2023-12-27 | 5.26 | 5.30 | 5.20 | 5.26 | 5.07 | qfq | 22,846,489 | 119,987,499 | 0.00% |
| 2023-12-26 | 5.32 | 5.32 | 5.24 | 5.26 | 5.07 | qfq | 19,084,588 | 100,551,541 | -1.13% |
| 2023-12-25 | 5.27 | 5.39 | 5.27 | 5.32 | 5.13 | qfq | 27,257,947 | 145,076,660 | 0.19% |
| 2023-12-22 | 5.23 | 5.36 | 5.16 | 5.31 | 5.12 | qfq | 51,571,892 | 272,256,140 | 1.53% |
| 2023-12-21 | 5.15 | 5.27 | 5.13 | 5.23 | 5.04 | qfq | 30,143,294 | 156,655,497 | 1.16% |
| 2023-12-20 | 5.24 | 5.25 | 5.17 | 5.17 | 4.98 | qfq | 26,405,162 | 137,570,328 | -1.34% |
| 2023-12-19 | 5.23 | 5.28 | 5.20 | 5.24 | 5.05 | qfq | 26,523,045 | 139,061,200 | 0.00% |
| 2023-12-18 | 5.33 | 5.36 | 5.22 | 5.24 | 5.05 | qfq | 38,106,380 | 201,175,186 | -2.24% |
| 2023-12-15 | 5.41 | 5.48 | 5.36 | 5.36 | 5.17 | qfq | 34,923,924 | 189,214,755 | -1.11% |
| 2023-12-14 | 5.50 | 5.53 | 5.42 | 5.42 | 5.22 | qfq | 29,346,891 | 160,320,351 | -0.73% |
| 2023-12-13 | 5.57 | 5.58 | 5.46 | 5.46 | 5.26 | qfq | 31,785,140 | 175,265,795 | -2.33% |
| 2023-12-12 | 5.56 | 5.60 | 5.54 | 5.59 | 5.39 | qfq | 24,717,540 | 137,910,448 | 0.36% |
| 2023-12-11 | 5.52 | 5.58 | 5.44 | 5.57 | 5.37 | qfq | 41,114,668 | 226,048,991 | 0.36% |
| 2023-12-08 | 5.60 | 5.62 | 5.53 | 5.55 | 5.35 | qfq | 30,133,058 | 167,702,711 | -0.36% |
| 2023-12-07 | 5.59 | 5.62 | 5.51 | 5.57 | 5.37 | qfq | 36,276,868 | 201,334,964 | -0.89% |
| 2023-12-06 | 5.50 | 5.67 | 5.47 | 5.62 | 5.42 | qfq | 54,819,449 | 307,769,807 | 2.00% |
| 2023-12-05 | 5.55 | 5.61 | 5.50 | 5.51 | 5.31 | qfq | 37,832,341 | 209,964,464 | -1.08% |
| 2023-12-04 | 5.58 | 5.61 | 5.56 | 5.57 | 5.37 | qfq | 28,307,839 | 158,017,003 | -0.18% |
| 2023-12-01 | 5.64 | 5.64 | 5.53 | 5.58 | 5.38 | qfq | 48,702,475 | 271,464,072 | -1.06% |
| 2023-11-30 | 5.69 | 5.71 | 5.64 | 5.64 | 5.44 | qfq | 28,965,860 | 164,063,322 | -1.05% |
| 2023-11-29 | 5.77 | 5.79 | 5.69 | 5.70 | 5.49 | qfq | 26,133,853 | 149,485,408 | -1.04% |
| 2023-11-28 | 5.73 | 5.77 | 5.68 | 5.76 | 5.55 | qfq | 27,696,548 | 158,691,571 | 0.70% |
| 2023-11-27 | 5.78 | 5.81 | 5.71 | 5.72 | 5.51 | qfq | 31,307,018 | 179,734,615 | -1.72% |
| 2023-11-24 | 5.85 | 5.88 | 5.81 | 5.82 | 5.61 | qfq | 27,505,627 | 160,603,952 | -0.68% |
| 2023-11-23 | 5.80 | 5.88 | 5.79 | 5.86 | 5.65 | qfq | 26,650,251 | 155,558,857 | 0.69% |
| 2023-11-22 | 5.92 | 5.93 | 5.82 | 5.82 | 5.61 | qfq | 41,865,090 | 245,468,125 | -2.02% |
| 2023-11-21 | 5.95 | 6.01 | 5.93 | 5.94 | 5.72 | qfq | 40,542,573 | 242,367,891 | 0.00% |
| 2023-11-20 | 5.93 | 5.96 | 5.86 | 5.94 | 5.72 | qfq | 39,352,135 | 232,707,254 | 0.00% |
| 2023-11-17 | 5.91 | 5.99 | 5.91 | 5.94 | 5.72 | qfq | 31,427,194 | 187,032,542 | -0.17% |
| 2023-11-16 | 6.02 | 6.02 | 5.94 | 5.95 | 5.73 | qfq | 28,022,169 | 167,298,742 | -1.16% |
| 2023-11-15 | 6.00 | 6.06 | 5.98 | 6.02 | 5.80 | qfq | 45,135,364 | 272,006,631 | 1.01% |
| 2023-11-14 | 5.96 | 6.00 | 5.94 | 5.96 | 5.74 | qfq | 23,963,751 | 142,977,813 | -0.17% |
| 2023-11-13 | 5.93 | 5.98 | 5.92 | 5.97 | 5.75 | qfq | 23,652,033 | 140,675,640 | 0.67% |
| 2023-11-10 | 5.98 | 5.98 | 5.92 | 5.93 | 5.72 | qfq | 26,667,744 | 158,365,088 | -0.84% |
| 2023-11-09 | 5.95 | 6.02 | 5.95 | 5.98 | 5.76 | qfq | 25,269,462 | 151,373,377 | 0.00% |
| 2023-11-08 | 6.01 | 6.02 | 5.95 | 5.98 | 5.76 | qfq | 33,690,757 | 201,730,831 | -0.50% |
| 2023-11-07 | 6.02 | 6.03 | 5.97 | 6.01 | 5.79 | qfq | 28,678,980 | 172,122,423 | -0.17% |
| 2023-11-06 | 5.94 | 6.04 | 5.94 | 6.02 | 5.80 | qfq | 37,369,621 | 224,517,210 | 1.69% |
| 2023-11-03 | 5.86 | 5.95 | 5.85 | 5.92 | 5.71 | qfq | 30,144,003 | 178,446,236 | 1.02% |
| 2023-11-02 | 5.92 | 5.96 | 5.85 | 5.86 | 5.65 | qfq | 21,223,800 | 125,014,374 | -0.85% |
| 2023-11-01 | 5.87 | 5.94 | 5.85 | 5.91 | 5.70 | qfq | 28,739,071 | 169,677,187 | 0.85% |
| 2023-10-31 | 5.90 | 5.94 | 5.83 | 5.86 | 5.65 | qfq | 27,050,040 | 158,532,404 | -0.68% |
| 2023-10-30 | 5.83 | 5.93 | 5.82 | 5.90 | 5.69 | qfq | 37,381,292 | 220,385,482 | 0.34% |
| 2023-10-27 | 5.69 | 5.90 | 5.67 | 5.88 | 5.67 | qfq | 57,671,571 | 336,493,182 | 2.98% |
| 2023-10-26 | 5.68 | 5.73 | 5.62 | 5.71 | 5.50 | qfq | 33,275,260 | 188,427,919 | 0.00% |
| 2023-10-25 | 5.68 | 5.76 | 5.68 | 5.71 | 5.50 | qfq | 30,081,664 | 172,138,138 | 0.88% |
| 2023-10-24 | 5.65 | 5.72 | 5.62 | 5.66 | 5.46 | qfq | 38,961,764 | 220,803,203 | 0.18% |
| 2023-10-23 | 5.85 | 5.85 | 5.63 | 5.65 | 5.45 | qfq | 41,564,552 | 237,472,853 | -3.58% |
| 2023-10-20 | 5.79 | 5.96 | 5.77 | 5.86 | 5.65 | qfq | 40,095,125 | 235,269,360 | 0.86% |
| 2023-10-19 | 5.93 | 5.95 | 5.81 | 5.81 | 5.60 | qfq | 46,117,819 | 270,601,123 | -2.68% |
| 2023-10-18 | 6.10 | 6.10 | 5.96 | 5.97 | 5.75 | qfq | 38,958,544 | 234,078,298 | -2.13% |
| 2023-10-17 | 6.09 | 6.14 | 6.07 | 6.10 | 5.88 | qfq | 22,644,826 | 138,239,172 | 0.16% |
| 2023-10-16 | 6.19 | 6.20 | 6.06 | 6.09 | 5.87 | qfq | 31,790,973 | 194,173,290 | -1.46% |
| 2023-10-13 | 6.18 | 6.21 | 6.15 | 6.18 | 5.96 | qfq | 27,243,930 | 168,262,890 | -0.80% |
| 2023-10-12 | 6.10 | 6.24 | 6.10 | 6.23 | 6.00 | qfq | 56,962,441 | 352,416,124 | 2.13% |
| 2023-10-11 | 6.12 | 6.16 | 6.09 | 6.10 | 5.88 | qfq | 30,504,225 | 186,638,669 | -0.16% |
| 2023-10-10 | 6.06 | 6.18 | 6.06 | 6.11 | 5.89 | qfq | 34,476,121 | 211,332,491 | 0.99% |
| 2023-10-09 | 6.09 | 6.11 | 6.03 | 6.05 | 5.83 | qfq | 28,630,824 | 173,429,882 | -0.66% |
| 2023-09-28 | 6.12 | 6.16 | 6.07 | 6.09 | 5.87 | qfq | 29,494,622 | 179,870,637 | -0.16% |
| 2023-09-27 | 6.08 | 6.19 | 6.07 | 6.10 | 5.88 | qfq | 27,585,347 | 169,005,151 | 0.33% |
| 2023-09-26 | 6.14 | 6.15 | 6.08 | 6.08 | 5.86 | qfq | 27,394,548 | 167,335,614 | -0.98% |
| 2023-09-25 | 6.17 | 6.20 | 6.12 | 6.14 | 5.92 | qfq | 21,557,568 | 132,506,214 | -0.65% |
| 2023-09-22 | 6.05 | 6.19 | 6.05 | 6.18 | 5.96 | qfq | 25,386,642 | 155,775,385 | 1.48% |
| 2023-09-21 | 6.19 | 6.22 | 6.09 | 6.09 | 5.87 | qfq | 33,435,823 | 205,052,022 | -1.77% |
| 2023-09-20 | 6.22 | 6.25 | 6.19 | 6.20 | 5.98 | qfq | 22,470,650 | 139,603,638 | -0.80% |
| 2023-09-19 | 6.29 | 6.31 | 6.23 | 6.25 | 6.02 | qfq | 22,145,891 | 138,546,350 | -0.95% |
| 2023-09-18 | 6.24 | 6.34 | 6.19 | 6.31 | 6.08 | qfq | 31,592,106 | 198,523,028 | 0.96% |
| 2023-09-15 | 6.26 | 6.29 | 6.23 | 6.25 | 6.02 | qfq | 21,326,192 | 133,448,940 | 0.16% |
| 2023-09-14 | 6.25 | 6.27 | 6.21 | 6.24 | 6.01 | qfq | 20,550,651 | 128,037,589 | -0.32% |
| 2023-09-13 | 6.34 | 6.35 | 6.24 | 6.26 | 6.03 | qfq | 26,036,607 | 163,567,506 | -1.26% |
| 2023-09-12 | 6.30 | 6.39 | 6.27 | 6.34 | 6.11 | qfq | 33,298,984 | 211,263,663 | 0.79% |
| 2023-09-11 | 6.23 | 6.34 | 6.19 | 6.29 | 6.06 | qfq | 29,098,610 | 182,474,939 | 1.13% |
| 2023-09-08 | 6.27 | 6.28 | 6.22 | 6.22 | 5.99 | qfq | 21,369,958 | 133,267,709 | -0.64% |
| 2023-09-07 | 6.38 | 6.39 | 6.26 | 6.26 | 6.03 | qfq | 33,661,291 | 212,005,534 | -1.88% |
| 2023-09-06 | 6.35 | 6.39 | 6.31 | 6.38 | 6.15 | qfq | 22,564,623 | 143,368,346 | 0.31% |
| 2023-09-05 | 6.40 | 6.41 | 6.35 | 6.36 | 6.13 | qfq | 29,764,325 | 189,484,200 | -1.09% |
| 2023-09-04 | 6.35 | 6.43 | 6.32 | 6.43 | 6.20 | qfq | 37,841,284 | 241,931,946 | 1.90% |
| 2023-09-01 | 6.29 | 6.34 | 6.26 | 6.31 | 6.08 | qfq | 22,112,109 | 139,507,571 | 0.80% |
| 2023-08-31 | 6.29 | 6.31 | 6.23 | 6.26 | 6.03 | qfq | 34,743,338 | 217,681,526 | -0.32% |
| 2023-08-30 | 6.33 | 6.44 | 6.23 | 6.28 | 6.05 | qfq | 50,954,516 | 322,766,570 | -1.26% |
| 2023-08-29 | 6.25 | 6.39 | 6.18 | 6.36 | 6.13 | qfq | 39,297,080 | 248,488,910 | 2.09% |
| 2023-08-28 | 6.50 | 6.55 | 6.20 | 6.23 | 6.00 | qfq | 54,312,242 | 344,941,139 | 0.81% |
| 2023-08-25 | 6.25 | 6.29 | 6.16 | 6.18 | 5.96 | qfq | 27,588,810 | 171,697,632 | -1.44% |
| 2023-08-24 | 6.26 | 6.32 | 6.19 | 6.27 | 6.04 | qfq | 27,504,636 | 172,501,108 | 0.16% |
| 2023-08-23 | 6.42 | 6.43 | 6.26 | 6.26 | 6.03 | qfq | 35,561,144 | 224,193,056 | -2.49% |
| 2023-08-22 | 6.53 | 6.57 | 6.34 | 6.42 | 6.19 | qfq | 47,778,589 | 306,584,756 | -1.38% |
| 2023-08-21 | 6.56 | 6.63 | 6.51 | 6.51 | 6.27 | qfq | 27,971,860 | 183,355,236 | -0.61% |
| 2023-08-18 | 6.62 | 6.66 | 6.55 | 6.55 | 6.31 | qfq | 25,750,266 | 170,021,761 | -1.21% |
| 2023-08-17 | 6.62 | 6.65 | 6.55 | 6.63 | 6.39 | qfq | 26,752,679 | 176,632,423 | 0.15% |
| 2023-08-16 | 6.67 | 6.72 | 6.60 | 6.62 | 6.38 | qfq | 25,976,309 | 172,810,062 | -0.75% |
| 2023-08-15 | 6.74 | 6.76 | 6.63 | 6.67 | 6.43 | qfq | 25,414,439 | 169,981,036 | -1.04% |
| 2023-08-14 | 6.74 | 6.75 | 6.66 | 6.74 | 6.50 | qfq | 29,574,210 | 198,432,939 | -0.59% |
| 2023-08-11 | 6.94 | 6.95 | 6.77 | 6.78 | 6.53 | qfq | 39,571,195 | 270,997,693 | -2.31% |
| 2023-08-10 | 6.93 | 6.98 | 6.93 | 6.94 | 6.69 | qfq | 15,577,280 | 108,273,115 | 0.00% |
| 2023-08-09 | 7.00 | 7.00 | 6.93 | 6.94 | 6.69 | qfq | 20,600,205 | 143,263,500 | -0.86% |
| 2023-08-08 | 6.98 | 7.01 | 6.93 | 7.00 | 6.75 | qfq | 26,540,920 | 185,116,948 | 0.00% |
| 2023-08-07 | 7.06 | 7.06 | 6.97 | 7.00 | 6.75 | qfq | 29,745,670 | 208,365,496 | -0.71% |
| 2023-08-04 | 7.04 | 7.08 | 7.02 | 7.05 | 6.79 | qfq | 35,254,050 | 248,418,314 | 0.57% |
| 2023-08-03 | 6.99 | 7.03 | 6.97 | 7.01 | 6.76 | qfq | 26,172,024 | 183,421,693 | 0.29% |
| 2023-08-02 | 7.03 | 7.05 | 6.97 | 6.99 | 6.74 | qfq | 28,201,938 | 197,486,319 | -0.85% |
| 2023-08-01 | 7.05 | 7.06 | 7.01 | 7.05 | 6.79 | qfq | 26,926,253 | 189,400,351 | 0.14% |
| 2023-07-31 | 7.01 | 7.09 | 7.01 | 7.04 | 6.79 | qfq | 43,041,234 | 303,505,361 | 0.72% |
| 2023-07-28 | 6.93 | 7.01 | 6.88 | 6.99 | 6.74 | qfq | 38,260,612 | 266,400,082 | 0.58% |
| 2023-07-27 | 6.97 | 7.00 | 6.94 | 6.95 | 6.70 | qfq | 27,427,566 | 191,232,181 | -0.14% |
| 2023-07-26 | 6.97 | 6.99 | 6.94 | 6.96 | 6.71 | qfq | 23,588,086 | 164,229,704 | -0.14% |
| 2023-07-25 | 6.88 | 6.97 | 6.87 | 6.97 | 6.72 | qfq | 37,912,577 | 262,733,534 | 1.90% |
| 2023-07-24 | 6.90 | 6.90 | 6.83 | 6.84 | 6.59 | qfq | 23,750,398 | 162,757,133 | -1.16% |
| 2023-07-21 | 6.95 | 6.97 | 6.87 | 6.92 | 6.67 | qfq | 26,472,777 | 183,018,375 | -0.72% |
| 2023-07-20 | 6.97 | 7.04 | 6.96 | 6.97 | 6.72 | qfq | 31,368,055 | 219,425,524 | 0.00% |
| 2023-07-19 | 6.95 | 7.02 | 6.93 | 6.97 | 6.72 | qfq | 25,200,035 | 175,599,740 | 0.29% |
| 2023-07-18 | 6.95 | 6.97 | 6.91 | 6.95 | 6.70 | qfq | 19,534,040 | 135,615,827 | 0.29% |