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
长信科技300088.SZ
最近收盘价6.592026-07-17
最近交易日2026-07-17
成交量（股）166,207,063
成交额（元）1,127,640,543
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.0589923 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.10 | 7.13 | 6.52 | 6.59 | 6.59 | qfq | 166,207,063 | 1,127,640,543 | -7.05% |
| 2026-07-16 | 7.25 | 7.44 | 7.01 | 7.09 | 7.09 | qfq | 146,619,838 | 1,057,461,649 | -3.67% |
| 2026-07-15 | 7.98 | 7.99 | 7.30 | 7.36 | 7.36 | qfq | 155,553,330 | 1,168,975,335 | -6.84% |
| 2026-07-14 | 7.77 | 7.93 | 7.44 | 7.90 | 7.90 | qfq | 165,019,364 | 1,275,248,571 | 3.54% |
| 2026-07-13 | 8.38 | 8.50 | 7.60 | 7.63 | 7.63 | qfq | 202,722,643 | 1,617,427,923 | -10.24% |
| 2026-07-10 | 8.98 | 9.30 | 8.50 | 8.50 | 8.50 | qfq | 247,799,018 | 2,215,564,732 | -4.49% |
| 2026-07-09 | 8.58 | 8.92 | 8.46 | 8.90 | 8.90 | qfq | 206,814,525 | 1,802,611,230 | 5.70% |
| 2026-07-08 | 8.99 | 9.05 | 8.38 | 8.42 | 8.42 | qfq | 180,564,808 | 1,551,313,649 | -5.29% |
| 2026-07-07 | 9.12 | 9.27 | 8.76 | 8.89 | 8.89 | qfq | 166,549,539 | 1,500,325,094 | -3.16% |
| 2026-07-06 | 9.95 | 10.03 | 9.14 | 9.18 | 9.18 | qfq | 246,754,931 | 2,329,754,494 | -7.09% |
| 2026-07-03 | 10.42 | 10.48 | 9.82 | 9.88 | 9.88 | qfq | 248,362,818 | 2,501,107,853 | -5.99% |
| 2026-07-02 | 10.32 | 11.10 | 9.88 | 10.51 | 10.51 | qfq | 309,496,309 | 3,245,210,167 | -5.23% |
| 2026-07-01 | 11.55 | 11.75 | 10.84 | 11.09 | 11.09 | qfq | 416,559,777 | 4,680,673,956 | -4.40% |
| 2026-06-30 | 11.48 | 12.15 | 11.30 | 11.60 | 11.60 | qfq | 453,768,480 | 5,339,353,644 | 4.50% |
| 2026-06-29 | 11.72 | 12.26 | 10.73 | 11.10 | 11.10 | qfq | 485,198,124 | 5,483,206,244 | -4.88% |
| 2026-06-26 | 10.50 | 12.35 | 10.46 | 11.67 | 11.67 | qfq | 618,497,233 | 7,181,242,085 | 13.41% |
| 2026-06-25 | 10.11 | 10.98 | 9.99 | 10.29 | 10.29 | qfq | 436,779,558 | 4,545,227,140 | 4.89% |
| 2026-06-24 | 9.80 | 9.89 | 9.35 | 9.81 | 9.81 | qfq | 300,372,488 | 2,899,246,127 | -0.91% |
| 2026-06-23 | 10.25 | 10.44 | 9.79 | 9.90 | 9.90 | qfq | 273,589,695 | 2,743,219,514 | -4.72% |
| 2026-06-22 | 11.03 | 11.23 | 10.19 | 10.39 | 10.39 | qfq | 402,674,507 | 4,250,571,820 | 0.19% |
| 2026-06-18 | 10.50 | 10.97 | 9.77 | 10.37 | 10.37 | qfq | 644,779,112 | 6,712,169,903 | -1.89% |
| 2026-06-17 | 9.56 | 10.57 | 9.56 | 10.57 | 10.57 | qfq | 420,379,329 | 4,322,246,745 | 19.98% |
| 2026-06-16 | 7.82 | 9.03 | 7.72 | 8.81 | 8.81 | qfq | 405,704,672 | 3,447,309,058 | 12.37% |
| 2026-06-15 | 7.58 | 8.04 | 7.57 | 7.84 | 7.84 | qfq | 251,412,591 | 1,971,569,967 | 5.09% |
| 2026-06-12 | 8.00 | 8.20 | 7.38 | 7.46 | 7.46 | qfq | 306,980,815 | 2,373,301,485 | -4.24% |
| 2026-06-11 | 7.97 | 8.03 | 7.60 | 7.79 | 7.79 | qfq | 233,366,410 | 1,823,102,859 | -4.06% |
| 2026-06-10 | 8.33 | 8.35 | 8.02 | 8.12 | 8.12 | qfq | 235,995,286 | 1,926,203,596 | -5.03% |
| 2026-06-09 | 8.25 | 8.63 | 8.01 | 8.55 | 8.55 | qfq | 352,249,002 | 2,929,200,237 | 5.95% |
| 2026-06-08 | 8.15 | 8.44 | 8.03 | 8.07 | 8.07 | qfq | 271,412,402 | 2,221,715,854 | -3.47% |
| 2026-06-05 | 8.23 | 8.80 | 8.10 | 8.36 | 8.36 | qfq | 395,239,568 | 3,346,039,284 | -0.71% |
| 2026-06-04 | 7.81 | 8.50 | 7.81 | 8.42 | 8.42 | qfq | 419,362,910 | 3,451,386,863 | 4.08% |
| 2026-06-03 | 7.33 | 8.50 | 7.30 | 8.09 | 8.09 | qfq | 526,837,429 | 4,256,975,383 | 11.89% |
| 2026-06-02 | 7.05 | 7.30 | 7.00 | 7.23 | 7.18 | qfq | 158,240,715 | 1,136,135,348 | 0.98% |
| 2026-06-01 | 7.02 | 7.58 | 7.02 | 7.16 | 7.11 | qfq | 206,171,409 | 1,511,621,146 | 0.85% |
| 2026-05-29 | 7.75 | 7.77 | 7.04 | 7.10 | 7.05 | qfq | 299,316,538 | 2,192,634,502 | -9.78% |
| 2026-05-28 | 7.80 | 8.16 | 7.59 | 7.87 | 7.82 | qfq | 301,663,419 | 2,359,975,387 | -0.25% |
| 2026-05-27 | 7.38 | 8.00 | 7.35 | 7.89 | 7.84 | qfq | 407,172,129 | 3,177,917,522 | 7.49% |
| 2026-05-26 | 7.31 | 7.49 | 7.20 | 7.34 | 7.29 | qfq | 166,237,876 | 1,219,607,565 | -0.41% |
| 2026-05-25 | 7.31 | 7.45 | 7.17 | 7.37 | 7.32 | qfq | 172,831,377 | 1,267,867,116 | 2.50% |
| 2026-05-22 | 7.21 | 7.27 | 6.86 | 7.19 | 7.14 | qfq | 208,760,920 | 1,469,070,794 | 1.41% |
| 2026-05-21 | 7.69 | 7.99 | 7.08 | 7.09 | 7.04 | qfq | 293,279,371 | 2,187,161,396 | 1.00% |
| 2026-05-20 | 7.10 | 7.19 | 6.97 | 7.02 | 6.97 | qfq | 93,064,559 | 655,502,555 | -1.82% |
| 2026-05-19 | 7.18 | 7.24 | 6.99 | 7.15 | 7.10 | qfq | 114,696,614 | 814,331,133 | -0.83% |
| 2026-05-18 | 7.13 | 7.32 | 7.08 | 7.21 | 7.16 | qfq | 101,217,682 | 729,617,217 | 1.55% |
| 2026-05-15 | 7.29 | 7.35 | 7.02 | 7.10 | 7.05 | qfq | 125,206,843 | 895,207,172 | -2.34% |
| 2026-05-14 | 7.52 | 7.52 | 7.27 | 7.27 | 7.22 | qfq | 130,081,867 | 960,496,709 | -3.32% |
| 2026-05-13 | 7.20 | 7.57 | 7.12 | 7.52 | 7.47 | qfq | 162,251,874 | 1,206,518,581 | 3.58% |
| 2026-05-12 | 7.27 | 7.42 | 7.19 | 7.26 | 7.21 | qfq | 128,315,269 | 935,812,725 | -0.41% |
| 2026-05-11 | 7.37 | 7.42 | 7.24 | 7.29 | 7.24 | qfq | 150,875,379 | 1,103,435,094 | 0.28% |
| 2026-05-08 | 7.16 | 7.30 | 7.12 | 7.27 | 7.22 | qfq | 142,112,887 | 1,025,536,845 | 0.41% |
| 2026-05-07 | 6.97 | 7.30 | 6.90 | 7.24 | 7.19 | qfq | 192,879,240 | 1,385,910,047 | 4.32% |
| 2026-05-06 | 6.65 | 7.12 | 6.64 | 6.94 | 6.89 | qfq | 189,074,136 | 1,315,586,046 | 5.95% |
| 2026-04-30 | 6.67 | 6.75 | 6.53 | 6.55 | 6.51 | qfq | 97,403,035 | 639,975,820 | -2.53% |
| 2026-04-29 | 6.51 | 6.79 | 6.48 | 6.72 | 6.67 | qfq | 113,185,227 | 758,946,404 | 2.28% |
| 2026-04-28 | 6.87 | 6.87 | 6.52 | 6.57 | 6.52 | qfq | 195,150,455 | 1,294,180,390 | -6.94% |
| 2026-04-27 | 7.01 | 7.12 | 6.93 | 7.06 | 7.01 | qfq | 115,438,270 | 811,912,892 | 0.14% |
| 2026-04-24 | 7.04 | 7.12 | 6.85 | 7.05 | 7.00 | qfq | 165,754,814 | 1,154,759,965 | -1.12% |
| 2026-04-23 | 7.32 | 7.37 | 7.11 | 7.13 | 7.08 | qfq | 185,764,771 | 1,338,000,434 | -3.78% |
| 2026-04-22 | 7.13 | 7.55 | 7.08 | 7.41 | 7.36 | qfq | 310,627,407 | 2,270,950,626 | 3.20% |
| 2026-04-21 | 7.40 | 7.46 | 7.11 | 7.18 | 7.13 | qfq | 218,721,574 | 1,575,685,900 | -3.88% |
| 2026-04-20 | 7.53 | 7.70 | 7.40 | 7.47 | 7.42 | qfq | 289,164,304 | 2,169,856,556 | -1.58% |
| 2026-04-17 | 7.52 | 7.91 | 7.48 | 7.59 | 7.54 | qfq | 501,253,177 | 3,813,101,616 | -2.32% |
| 2026-04-16 | 6.82 | 8.17 | 6.82 | 7.77 | 7.72 | qfq | 754,250,724 | 5,810,800,041 | 14.10% |
| 2026-04-15 | 6.88 | 7.46 | 6.71 | 6.81 | 6.76 | qfq | 416,345,924 | 2,944,994,383 | 9.13% |
| 2026-04-14 | 6.26 | 6.28 | 6.17 | 6.24 | 6.20 | qfq | 38,553,522 | 240,375,708 | 0.65% |
| 2026-04-13 | 6.18 | 6.26 | 6.15 | 6.20 | 6.16 | qfq | 32,448,499 | 201,782,249 | -0.48% |
| 2026-04-10 | 6.22 | 6.33 | 6.21 | 6.23 | 6.19 | qfq | 50,784,051 | 319,032,893 | 0.65% |
| 2026-04-09 | 6.12 | 6.28 | 6.10 | 6.19 | 6.15 | qfq | 58,980,272 | 366,392,717 | -0.32% |
| 2026-04-08 | 6.02 | 6.22 | 6.02 | 6.21 | 6.17 | qfq | 83,122,363 | 508,161,235 | 5.61% |
| 2026-04-07 | 5.90 | 5.95 | 5.83 | 5.88 | 5.84 | qfq | 30,639,350 | 180,552,429 | 0.68% |
| 2026-04-03 | 5.91 | 5.93 | 5.83 | 5.84 | 5.80 | qfq | 27,811,657 | 163,323,264 | -1.02% |
| 2026-04-02 | 6.00 | 6.04 | 5.84 | 5.90 | 5.86 | qfq | 40,137,156 | 237,969,136 | -1.83% |
| 2026-04-01 | 6.11 | 6.18 | 6.01 | 6.01 | 5.97 | qfq | 58,288,253 | 354,167,300 | 2.04% |
| 2026-03-31 | 5.94 | 6.01 | 5.87 | 5.89 | 5.85 | qfq | 37,941,400 | 225,046,186 | -1.17% |
| 2026-03-30 | 5.90 | 5.98 | 5.80 | 5.96 | 5.92 | qfq | 41,427,172 | 244,241,062 | -0.83% |
| 2026-03-27 | 5.86 | 6.04 | 5.86 | 6.01 | 5.97 | qfq | 36,250,724 | 216,471,417 | 0.67% |
| 2026-03-26 | 6.14 | 6.15 | 5.93 | 5.97 | 5.93 | qfq | 56,487,100 | 340,202,217 | -2.93% |
| 2026-03-25 | 6.04 | 6.24 | 6.02 | 6.15 | 6.11 | qfq | 63,930,741 | 393,932,761 | 2.16% |
| 2026-03-24 | 6.01 | 6.04 | 5.85 | 6.02 | 5.98 | qfq | 61,662,840 | 366,177,872 | 2.38% |
| 2026-03-23 | 6.25 | 6.25 | 5.79 | 5.88 | 5.84 | qfq | 109,138,878 | 657,365,451 | -7.40% |
| 2026-03-20 | 6.70 | 6.75 | 6.35 | 6.35 | 6.31 | qfq | 93,104,036 | 609,430,730 | -4.37% |
| 2026-03-19 | 6.61 | 6.72 | 6.55 | 6.64 | 6.59 | qfq | 76,525,589 | 508,282,726 | -0.60% |
| 2026-03-18 | 6.53 | 6.71 | 6.52 | 6.68 | 6.63 | qfq | 73,074,226 | 483,656,148 | 2.93% |
| 2026-03-17 | 6.73 | 6.76 | 6.47 | 6.49 | 6.45 | qfq | 76,508,148 | 504,639,091 | -3.28% |
| 2026-03-16 | 6.77 | 6.79 | 6.65 | 6.71 | 6.66 | qfq | 72,786,598 | 487,845,530 | -1.47% |
| 2026-03-13 | 6.83 | 6.97 | 6.78 | 6.81 | 6.76 | qfq | 116,457,059 | 801,078,467 | -1.16% |
| 2026-03-12 | 6.78 | 6.94 | 6.76 | 6.89 | 6.84 | qfq | 100,007,531 | 686,255,551 | 0.88% |
| 2026-03-11 | 6.76 | 6.94 | 6.74 | 6.83 | 6.78 | qfq | 105,150,663 | 718,152,699 | 1.19% |
| 2026-03-10 | 6.72 | 6.88 | 6.71 | 6.75 | 6.70 | qfq | 93,653,358 | 634,034,943 | 1.35% |
| 2026-03-09 | 6.51 | 6.68 | 6.36 | 6.66 | 6.61 | qfq | 105,118,170 | 682,524,556 | 0.30% |
| 2026-03-06 | 6.65 | 6.70 | 6.49 | 6.64 | 6.59 | qfq | 99,864,600 | 659,420,158 | -1.48% |
| 2026-03-05 | 6.47 | 6.89 | 6.47 | 6.74 | 6.69 | qfq | 186,770,328 | 1,263,031,359 | 6.31% |
| 2026-03-04 | 6.25 | 6.50 | 6.25 | 6.34 | 6.30 | qfq | 74,978,100 | 478,936,886 | -0.16% |
| 2026-03-03 | 6.71 | 6.74 | 6.32 | 6.35 | 6.31 | qfq | 97,583,237 | 633,124,029 | -5.22% |
| 2026-03-02 | 6.74 | 6.79 | 6.61 | 6.70 | 6.65 | qfq | 98,207,222 | 658,742,733 | -2.62% |
| 2026-02-27 | 6.77 | 6.88 | 6.73 | 6.88 | 6.83 | qfq | 70,440,268 | 481,254,409 | 0.73% |
| 2026-02-26 | 6.71 | 6.87 | 6.68 | 6.83 | 6.78 | qfq | 88,548,299 | 601,769,780 | 1.79% |
| 2026-02-25 | 6.63 | 6.76 | 6.63 | 6.71 | 6.66 | qfq | 67,468,950 | 453,016,555 | 0.90% |
| 2026-02-24 | 6.59 | 6.72 | 6.55 | 6.65 | 6.60 | qfq | 80,057,552 | 532,236,281 | 2.78% |
| 2026-02-13 | 6.54 | 6.60 | 6.47 | 6.47 | 6.43 | qfq | 47,309,520 | 309,650,553 | -1.52% |
| 2026-02-12 | 6.58 | 6.60 | 6.52 | 6.57 | 6.52 | qfq | 46,687,374 | 306,447,829 | -0.30% |
| 2026-02-11 | 6.53 | 6.64 | 6.51 | 6.59 | 6.54 | qfq | 57,658,414 | 380,483,828 | 0.76% |
| 2026-02-10 | 6.52 | 6.58 | 6.49 | 6.54 | 6.50 | qfq | 54,484,942 | 356,565,131 | 0.31% |
| 2026-02-09 | 6.40 | 6.56 | 6.39 | 6.52 | 6.48 | qfq | 70,174,541 | 455,110,961 | 3.33% |
| 2026-02-06 | 6.28 | 6.38 | 6.23 | 6.31 | 6.27 | qfq | 37,908,110 | 239,979,361 | -0.16% |
| 2026-02-05 | 6.40 | 6.43 | 6.29 | 6.32 | 6.28 | qfq | 54,745,556 | 347,463,839 | -2.17% |
| 2026-02-04 | 6.37 | 6.48 | 6.36 | 6.46 | 6.42 | qfq | 57,317,624 | 367,743,931 | 0.47% |
| 2026-02-03 | 6.28 | 6.45 | 6.26 | 6.43 | 6.39 | qfq | 69,915,338 | 444,655,161 | 3.54% |
| 2026-02-02 | 6.32 | 6.38 | 6.20 | 6.21 | 6.17 | qfq | 61,391,747 | 386,914,326 | -2.20% |
| 2026-01-30 | 6.48 | 6.50 | 6.24 | 6.35 | 6.31 | qfq | 93,574,279 | 594,278,167 | -2.31% |
| 2026-01-29 | 6.58 | 6.64 | 6.45 | 6.50 | 6.46 | qfq | 95,597,325 | 624,881,981 | -1.52% |
| 2026-01-28 | 6.68 | 6.69 | 6.53 | 6.60 | 6.55 | qfq | 93,174,726 | 614,171,919 | -1.05% |
| 2026-01-27 | 6.74 | 6.75 | 6.51 | 6.67 | 6.62 | qfq | 112,533,106 | 745,767,970 | -1.19% |
| 2026-01-26 | 6.96 | 7.02 | 6.68 | 6.75 | 6.70 | qfq | 182,148,459 | 1,242,577,798 | -4.12% |
| 2026-01-23 | 6.39 | 7.33 | 6.36 | 7.04 | 6.99 | qfq | 308,726,030 | 2,119,208,500 | 10.00% |
| 2026-01-22 | 6.33 | 6.42 | 6.27 | 6.40 | 6.36 | qfq | 81,478,207 | 517,269,049 | 1.91% |
| 2026-01-21 | 6.28 | 6.35 | 6.26 | 6.28 | 6.24 | qfq | 57,829,763 | 364,627,573 | -0.63% |
| 2026-01-20 | 6.36 | 6.40 | 6.27 | 6.32 | 6.28 | qfq | 62,748,257 | 396,887,134 | -0.63% |
| 2026-01-19 | 6.35 | 6.41 | 6.31 | 6.36 | 6.32 | qfq | 47,591,800 | 302,942,387 | -0.16% |
| 2026-01-16 | 6.36 | 6.40 | 6.28 | 6.37 | 6.33 | qfq | 61,274,016 | 388,376,675 | 0.63% |
| 2026-01-15 | 6.38 | 6.44 | 6.28 | 6.33 | 6.29 | qfq | 58,108,842 | 367,904,658 | -1.25% |
| 2026-01-14 | 6.35 | 6.53 | 6.30 | 6.41 | 6.37 | qfq | 114,772,522 | 737,566,031 | 1.10% |
| 2026-01-13 | 6.57 | 6.58 | 6.31 | 6.34 | 6.30 | qfq | 90,923,120 | 581,890,650 | -3.06% |
| 2026-01-12 | 6.30 | 6.55 | 6.30 | 6.54 | 6.50 | qfq | 129,819,791 | 838,254,185 | 4.31% |
| 2026-01-09 | 6.15 | 6.30 | 6.13 | 6.27 | 6.23 | qfq | 76,840,384 | 479,623,540 | 1.62% |
| 2026-01-08 | 6.12 | 6.20 | 6.10 | 6.17 | 6.13 | qfq | 46,508,374 | 286,672,500 | 0.49% |
| 2026-01-07 | 6.22 | 6.24 | 6.13 | 6.14 | 6.10 | qfq | 62,583,889 | 386,230,776 | -1.60% |
| 2026-01-06 | 6.12 | 6.29 | 6.11 | 6.24 | 6.20 | qfq | 84,621,944 | 524,980,784 | 1.79% |
| 2026-01-05 | 6.06 | 6.14 | 6.05 | 6.13 | 6.09 | qfq | 55,313,817 | 336,925,699 | 1.16% |
| 2025-12-31 | 6.05 | 6.07 | 5.99 | 6.06 | 6.02 | qfq | 31,049,438 | 187,419,934 | 0.66% |
| 2025-12-30 | 5.97 | 6.07 | 5.96 | 6.02 | 5.98 | qfq | 35,010,100 | 211,174,163 | 0.50% |
| 2025-12-29 | 5.99 | 6.04 | 5.98 | 5.99 | 5.95 | qfq | 29,658,091 | 178,164,156 | -0.33% |
| 2025-12-26 | 6.06 | 6.07 | 6.00 | 6.01 | 5.97 | qfq | 32,999,059 | 199,149,065 | -0.99% |
| 2025-12-25 | 6.06 | 6.08 | 6.02 | 6.07 | 6.03 | qfq | 30,016,051 | 181,567,434 | 0.00% |
| 2025-12-24 | 5.92 | 6.09 | 5.91 | 6.07 | 6.03 | qfq | 48,152,538 | 290,271,471 | 2.53% |
| 2025-12-23 | 5.95 | 5.97 | 5.90 | 5.92 | 5.88 | qfq | 26,329,178 | 156,025,974 | -0.84% |
| 2025-12-22 | 5.93 | 6.03 | 5.93 | 5.97 | 5.93 | qfq | 31,239,054 | 186,763,031 | 0.67% |
| 2025-12-19 | 5.89 | 5.96 | 5.87 | 5.93 | 5.89 | qfq | 27,447,085 | 162,716,335 | 0.85% |
| 2025-12-18 | 5.85 | 5.92 | 5.82 | 5.88 | 5.84 | qfq | 24,826,468 | 146,116,882 | -0.17% |
| 2025-12-17 | 5.82 | 5.90 | 5.75 | 5.89 | 5.85 | qfq | 35,127,436 | 204,511,753 | 0.51% |
| 2025-12-16 | 5.94 | 5.95 | 5.85 | 5.86 | 5.82 | qfq | 29,645,649 | 174,209,615 | -1.51% |
| 2025-12-15 | 5.93 | 6.02 | 5.91 | 5.95 | 5.91 | qfq | 32,616,254 | 194,658,403 | 0.51% |
| 2025-12-12 | 5.91 | 5.97 | 5.87 | 5.92 | 5.88 | qfq | 26,425,565 | 156,759,218 | 0.17% |
| 2025-12-11 | 5.99 | 6.01 | 5.90 | 5.91 | 5.87 | qfq | 26,625,190 | 158,286,078 | -1.34% |
| 2025-12-10 | 6.03 | 6.05 | 5.93 | 5.99 | 5.95 | qfq | 31,989,376 | 191,048,964 | -0.83% |
| 2025-12-09 | 6.10 | 6.13 | 6.03 | 6.04 | 6.00 | qfq | 30,197,800 | 183,404,226 | -0.98% |
| 2025-12-08 | 6.11 | 6.14 | 6.09 | 6.10 | 6.06 | qfq | 35,691,135 | 218,199,252 | -0.33% |
| 2025-12-05 | 6.02 | 6.12 | 5.97 | 6.12 | 6.08 | qfq | 30,087,787 | 182,518,691 | 1.66% |
| 2025-12-04 | 6.10 | 6.13 | 5.98 | 6.02 | 5.98 | qfq | 27,820,665 | 167,753,521 | -0.82% |
| 2025-12-03 | 6.13 | 6.15 | 6.05 | 6.07 | 6.03 | qfq | 36,960,360 | 225,085,404 | -1.30% |
| 2025-12-02 | 6.12 | 6.22 | 6.10 | 6.15 | 6.11 | qfq | 51,140,057 | 314,856,782 | 0.00% |
| 2025-12-01 | 5.89 | 6.17 | 5.89 | 6.15 | 6.11 | qfq | 77,392,720 | 470,310,985 | 3.89% |
| 2025-11-28 | 5.89 | 5.94 | 5.87 | 5.92 | 5.88 | qfq | 20,991,238 | 124,044,717 | 0.34% |
| 2025-11-27 | 5.85 | 6.01 | 5.84 | 5.90 | 5.86 | qfq | 33,169,815 | 196,878,233 | 0.85% |
| 2025-11-26 | 5.86 | 5.94 | 5.85 | 5.85 | 5.81 | qfq | 21,340,987 | 125,719,437 | -0.51% |
| 2025-11-25 | 5.87 | 5.95 | 5.84 | 5.88 | 5.84 | qfq | 30,527,438 | 180,179,699 | 0.51% |
| 2025-11-24 | 5.76 | 5.87 | 5.75 | 5.85 | 5.81 | qfq | 31,694,847 | 184,141,862 | 1.92% |
| 2025-11-21 | 5.91 | 5.93 | 5.74 | 5.74 | 5.70 | qfq | 49,610,802 | 288,347,355 | -3.53% |
| 2025-11-20 | 6.02 | 6.04 | 5.94 | 5.95 | 5.91 | qfq | 24,815,333 | 148,803,585 | -0.83% |
| 2025-11-19 | 6.08 | 6.09 | 5.97 | 6.00 | 5.96 | qfq | 36,410,388 | 218,862,136 | -1.15% |
| 2025-11-18 | 6.14 | 6.14 | 6.05 | 6.07 | 6.03 | qfq | 33,847,300 | 205,789,274 | -1.14% |
| 2025-11-17 | 6.12 | 6.16 | 6.11 | 6.14 | 6.10 | qfq | 31,627,377 | 193,948,134 | 0.16% |
| 2025-11-14 | 6.11 | 6.23 | 6.09 | 6.13 | 6.09 | qfq | 48,333,028 | 298,626,751 | -0.16% |
| 2025-11-13 | 6.09 | 6.15 | 6.06 | 6.14 | 6.10 | qfq | 32,316,696 | 197,736,742 | 0.82% |
| 2025-11-12 | 6.16 | 6.17 | 6.05 | 6.09 | 6.05 | qfq | 36,980,308 | 225,443,452 | -1.30% |
| 2025-11-11 | 6.15 | 6.19 | 6.13 | 6.17 | 6.13 | qfq | 38,242,896 | 235,568,607 | 0.49% |
| 2025-11-10 | 6.09 | 6.15 | 6.08 | 6.14 | 6.10 | qfq | 39,457,554 | 241,401,764 | 0.66% |
| 2025-11-07 | 6.09 | 6.13 | 6.07 | 6.10 | 6.06 | qfq | 30,241,183 | 184,507,398 | -0.33% |
| 2025-11-06 | 6.10 | 6.13 | 6.08 | 6.12 | 6.08 | qfq | 32,748,159 | 200,236,567 | 0.16% |
| 2025-11-05 | 6.02 | 6.13 | 6.01 | 6.11 | 6.07 | qfq | 35,928,828 | 218,744,945 | 0.83% |
| 2025-11-04 | 6.18 | 6.18 | 6.02 | 6.06 | 6.02 | qfq | 55,031,840 | 335,508,294 | -2.26% |
| 2025-11-03 | 6.20 | 6.21 | 6.12 | 6.20 | 6.16 | qfq | 43,951,199 | 270,653,375 | -0.16% |
| 2025-10-31 | 6.17 | 6.25 | 6.17 | 6.21 | 6.17 | qfq | 36,726,029 | 228,307,562 | 0.65% |
| 2025-10-30 | 6.25 | 6.26 | 6.17 | 6.17 | 6.13 | qfq | 52,186,906 | 323,873,388 | -1.75% |
| 2025-10-29 | 6.30 | 6.32 | 6.22 | 6.28 | 6.24 | qfq | 58,239,334 | 364,741,478 | -1.41% |
| 2025-10-28 | 6.38 | 6.43 | 6.35 | 6.37 | 6.33 | qfq | 42,047,015 | 268,504,932 | -0.47% |
| 2025-10-27 | 6.37 | 6.42 | 6.34 | 6.40 | 6.36 | qfq | 53,367,984 | 341,103,479 | 0.95% |
| 2025-10-24 | 6.33 | 6.38 | 6.30 | 6.34 | 6.30 | qfq | 38,519,113 | 244,228,415 | 0.16% |
| 2025-10-23 | 6.25 | 6.34 | 6.17 | 6.33 | 6.29 | qfq | 40,073,706 | 250,385,770 | 0.96% |
| 2025-10-22 | 6.23 | 6.31 | 6.21 | 6.27 | 6.23 | qfq | 33,852,608 | 212,103,012 | 0.00% |
| 2025-10-21 | 6.16 | 6.29 | 6.13 | 6.27 | 6.23 | qfq | 49,925,981 | 311,292,495 | 1.95% |
| 2025-10-20 | 6.14 | 6.17 | 6.11 | 6.15 | 6.11 | qfq | 37,304,968 | 229,006,697 | 1.15% |
| 2025-10-17 | 6.23 | 6.27 | 6.06 | 6.08 | 6.04 | qfq | 51,763,429 | 318,816,870 | -1.94% |
| 2025-10-16 | 6.31 | 6.33 | 6.18 | 6.20 | 6.16 | qfq | 51,006,129 | 318,486,529 | -2.21% |
| 2025-10-15 | 6.32 | 6.35 | 6.19 | 6.34 | 6.30 | qfq | 62,119,144 | 390,372,810 | 0.63% |
| 2025-10-14 | 6.47 | 6.51 | 6.27 | 6.30 | 6.26 | qfq | 87,933,712 | 560,769,614 | -2.33% |
| 2025-10-13 | 6.35 | 6.47 | 6.26 | 6.45 | 6.41 | qfq | 76,757,883 | 490,225,360 | -1.98% |
| 2025-10-10 | 6.74 | 6.75 | 6.55 | 6.58 | 6.53 | qfq | 89,377,388 | 591,822,557 | -2.81% |
| 2025-10-09 | 6.77 | 6.88 | 6.73 | 6.77 | 6.72 | qfq | 96,862,990 | 658,699,829 | 0.74% |
| 2025-09-30 | 6.65 | 6.95 | 6.64 | 6.72 | 6.67 | qfq | 132,871,012 | 905,187,264 | 1.20% |
| 2025-09-29 | 6.70 | 6.72 | 6.46 | 6.64 | 6.59 | qfq | 183,417,867 | 1,208,056,031 | -4.73% |
| 2025-09-26 | 7.18 | 7.27 | 6.96 | 6.97 | 6.92 | qfq | 132,217,035 | 939,667,502 | -3.46% |
| 2025-09-25 | 7.30 | 7.36 | 7.20 | 7.22 | 7.17 | qfq | 182,596,301 | 1,327,764,752 | -2.96% |
| 2025-09-24 | 7.07 | 7.45 | 6.95 | 7.44 | 7.39 | qfq | 282,674,970 | 2,051,672,707 | 4.79% |
| 2025-09-23 | 6.93 | 7.16 | 6.74 | 7.10 | 7.05 | qfq | 253,557,354 | 1,772,332,147 | 2.60% |
| 2025-09-22 | 7.07 | 7.18 | 6.82 | 6.92 | 6.87 | qfq | 154,862,111 | 1,073,252,845 | 3.90% |
| 2025-09-19 | 6.74 | 6.82 | 6.65 | 6.66 | 6.61 | qfq | 61,729,186 | 414,803,599 | -1.04% |
| 2025-09-18 | 6.82 | 6.93 | 6.65 | 6.73 | 6.68 | qfq | 102,873,000 | 702,035,014 | -1.90% |
| 2025-09-17 | 6.71 | 6.95 | 6.71 | 6.86 | 6.81 | qfq | 81,375,747 | 558,219,569 | 1.48% |
| 2025-09-16 | 6.60 | 6.77 | 6.58 | 6.76 | 6.71 | qfq | 61,722,244 | 414,044,516 | 2.42% |
| 2025-09-15 | 6.68 | 6.71 | 6.60 | 6.60 | 6.55 | qfq | 42,689,300 | 283,202,998 | -1.20% |
| 2025-09-12 | 6.71 | 6.76 | 6.67 | 6.68 | 6.63 | qfq | 54,800,095 | 367,426,237 | -1.04% |
| 2025-09-11 | 6.53 | 6.77 | 6.47 | 6.75 | 6.70 | qfq | 78,307,815 | 522,250,671 | 3.21% |
| 2025-09-10 | 6.59 | 6.66 | 6.52 | 6.54 | 6.50 | qfq | 48,567,692 | 319,785,796 | -0.91% |
| 2025-09-09 | 6.74 | 6.74 | 6.56 | 6.60 | 6.55 | qfq | 65,687,984 | 436,571,888 | -2.51% |
| 2025-09-08 | 6.85 | 6.87 | 6.70 | 6.77 | 6.72 | qfq | 74,660,570 | 504,503,978 | -0.44% |
| 2025-09-05 | 6.58 | 6.80 | 6.53 | 6.80 | 6.75 | qfq | 110,122,719 | 739,512,862 | 3.82% |
| 2025-09-04 | 6.53 | 6.79 | 6.42 | 6.55 | 6.51 | qfq | 116,606,739 | 771,552,779 | 0.77% |
| 2025-09-03 | 6.64 | 6.72 | 6.48 | 6.50 | 6.46 | qfq | 69,597,030 | 459,024,075 | -2.11% |
| 2025-09-02 | 6.85 | 6.87 | 6.58 | 6.64 | 6.59 | qfq | 97,231,040 | 649,178,230 | -3.49% |
| 2025-09-01 | 6.91 | 6.98 | 6.83 | 6.88 | 6.83 | qfq | 92,087,207 | 633,874,515 | -0.58% |
| 2025-08-29 | 7.01 | 7.03 | 6.87 | 6.92 | 6.87 | qfq | 93,627,468 | 648,367,102 | -1.14% |
| 2025-08-28 | 6.82 | 7.05 | 6.80 | 7.00 | 6.95 | qfq | 165,830,448 | 1,150,543,821 | 3.55% |
| 2025-08-27 | 6.86 | 7.06 | 6.74 | 6.76 | 6.71 | qfq | 147,822,539 | 1,024,880,581 | -1.46% |
| 2025-08-26 | 6.72 | 6.95 | 6.68 | 6.86 | 6.81 | qfq | 121,668,712 | 833,462,987 | 1.78% |
| 2025-08-25 | 6.83 | 6.87 | 6.67 | 6.74 | 6.69 | qfq | 107,782,922 | 727,005,505 | -0.59% |
| 2025-08-22 | 6.71 | 6.84 | 6.68 | 6.78 | 6.73 | qfq | 122,139,550 | 822,561,327 | -0.29% |
| 2025-08-21 | 6.65 | 7.00 | 6.50 | 6.80 | 6.75 | qfq | 211,073,895 | 1,424,869,681 | 3.03% |
| 2025-08-20 | 6.41 | 6.65 | 6.34 | 6.60 | 6.55 | qfq | 106,133,905 | 694,822,823 | 2.96% |
| 2025-08-19 | 6.44 | 6.46 | 6.36 | 6.41 | 6.37 | qfq | 50,368,492 | 323,325,680 | -0.31% |
| 2025-08-18 | 6.27 | 6.51 | 6.26 | 6.43 | 6.39 | qfq | 85,404,031 | 547,641,402 | 2.88% |
| 2025-08-15 | 6.11 | 6.25 | 6.11 | 6.25 | 6.21 | qfq | 48,406,995 | 300,795,308 | 2.12% |
| 2025-08-14 | 6.26 | 6.27 | 6.10 | 6.12 | 6.08 | qfq | 47,843,481 | 295,234,585 | -1.92% |
| 2025-08-13 | 6.23 | 6.27 | 6.21 | 6.24 | 6.20 | qfq | 37,452,494 | 233,572,517 | 0.00% |
| 2025-08-12 | 6.22 | 6.27 | 6.21 | 6.24 | 6.20 | qfq | 32,406,650 | 202,156,739 | 0.00% |
| 2025-08-11 | 6.12 | 6.25 | 6.11 | 6.24 | 6.20 | qfq | 41,844,560 | 260,100,279 | 1.79% |
| 2025-08-08 | 6.17 | 6.19 | 6.11 | 6.13 | 6.09 | qfq | 29,212,161 | 179,295,937 | -0.97% |
| 2025-08-07 | 6.21 | 6.27 | 6.16 | 6.19 | 6.15 | qfq | 41,174,676 | 255,731,612 | -0.16% |
| 2025-08-06 | 6.12 | 6.21 | 6.09 | 6.20 | 6.16 | qfq | 39,385,472 | 242,470,243 | 0.98% |
| 2025-08-05 | 6.08 | 6.15 | 6.07 | 6.14 | 6.10 | qfq | 30,996,933 | 189,758,258 | 0.82% |
| 2025-08-04 | 6.03 | 6.09 | 6.02 | 6.09 | 6.05 | qfq | 24,906,909 | 150,755,460 | 0.33% |
| 2025-08-01 | 6.04 | 6.10 | 6.01 | 6.07 | 6.03 | qfq | 32,555,069 | 197,255,266 | 0.50% |
| 2025-07-31 | 6.10 | 6.17 | 6.03 | 6.04 | 6.00 | qfq | 39,051,158 | 237,905,594 | -1.15% |
| 2025-07-30 | 6.18 | 6.20 | 6.07 | 6.11 | 6.07 | qfq | 40,432,534 | 247,941,616 | -1.45% |
| 2025-07-29 | 6.23 | 6.26 | 6.13 | 6.20 | 6.16 | qfq | 37,767,137 | 233,473,365 | -0.64% |
| 2025-07-28 | 6.15 | 6.28 | 6.11 | 6.24 | 6.20 | qfq | 53,420,822 | 331,942,627 | 1.63% |
| 2025-07-25 | 6.12 | 6.15 | 6.09 | 6.14 | 6.10 | qfq | 33,994,222 | 208,233,955 | 0.49% |
| 2025-07-24 | 6.05 | 6.11 | 6.03 | 6.11 | 6.07 | qfq | 35,984,625 | 218,995,548 | 0.99% |
| 2025-07-23 | 6.10 | 6.11 | 6.03 | 6.05 | 6.01 | qfq | 36,009,209 | 218,664,905 | -0.66% |
| 2025-07-22 | 6.08 | 6.11 | 6.05 | 6.09 | 6.05 | qfq | 32,063,215 | 194,771,668 | 0.00% |
| 2025-07-21 | 6.06 | 6.11 | 6.04 | 6.09 | 6.05 | qfq | 38,257,977 | 232,692,668 | 0.50% |
| 2025-07-18 | 6.09 | 6.12 | 6.02 | 6.06 | 6.02 | qfq | 30,906,700 | 187,319,201 | -0.49% |
| 2025-07-17 | 5.98 | 6.09 | 5.97 | 6.09 | 6.05 | qfq | 42,899,571 | 259,698,032 | 1.67% |
| 2025-07-16 | 5.98 | 6.04 | 5.96 | 5.99 | 5.95 | qfq | 24,029,708 | 144,295,316 | -0.17% |
| 2025-07-15 | 6.03 | 6.07 | 5.94 | 6.00 | 5.96 | qfq | 33,201,254 | 199,257,645 | -0.50% |
| 2025-07-14 | 6.02 | 6.04 | 5.98 | 6.03 | 5.99 | qfq | 25,160,600 | 151,546,036 | 0.17% |
| 2025-07-11 | 5.98 | 6.05 | 5.93 | 6.02 | 5.98 | qfq | 37,466,562 | 225,127,648 | 0.50% |
| 2025-07-10 | 5.97 | 6.01 | 5.94 | 5.99 | 5.95 | qfq | 25,418,900 | 151,870,335 | 0.17% |
| 2025-07-09 | 6.01 | 6.05 | 5.95 | 5.98 | 5.94 | qfq | 33,868,487 | 203,160,607 | -0.17% |
| 2025-07-08 | 5.87 | 6.00 | 5.87 | 5.99 | 5.95 | qfq | 38,836,657 | 231,955,266 | 1.87% |
| 2025-07-07 | 5.90 | 5.92 | 5.86 | 5.88 | 5.84 | qfq | 23,331,792 | 137,280,439 | -0.51% |
| 2025-07-04 | 6.00 | 6.02 | 5.90 | 5.91 | 5.87 | qfq | 37,165,160 | 220,531,546 | -1.83% |
| 2025-07-03 | 5.86 | 6.02 | 5.86 | 6.02 | 5.98 | qfq | 50,182,831 | 299,008,803 | 2.56% |
| 2025-07-02 | 5.94 | 5.94 | 5.84 | 5.87 | 5.83 | qfq | 26,968,259 | 158,006,004 | -0.84% |
| 2025-07-01 | 5.93 | 5.96 | 5.87 | 5.92 | 5.88 | qfq | 30,165,084 | 178,347,763 | -0.67% |
| 2025-06-30 | 5.95 | 5.99 | 5.92 | 5.96 | 5.92 | qfq | 31,843,391 | 189,616,831 | 1.02% |
| 2025-06-27 | 5.92 | 5.96 | 5.90 | 5.90 | 5.86 | qfq | 32,228,252 | 191,056,196 | 0.34% |
| 2025-06-26 | 5.91 | 5.97 | 5.87 | 5.88 | 5.84 | qfq | 36,111,557 | 213,781,227 | -0.68% |
| 2025-06-25 | 5.89 | 5.93 | 5.85 | 5.92 | 5.88 | qfq | 35,173,160 | 206,998,014 | 0.68% |
| 2025-06-24 | 5.75 | 5.88 | 5.74 | 5.88 | 5.84 | qfq | 40,006,540 | 233,444,464 | 2.44% |
| 2025-06-23 | 5.61 | 5.76 | 5.60 | 5.74 | 5.70 | qfq | 23,279,060 | 132,889,878 | 1.77% |
| 2025-06-20 | 5.69 | 5.73 | 5.62 | 5.64 | 5.60 | qfq | 19,591,011 | 110,930,312 | -0.88% |
| 2025-06-19 | 5.75 | 5.79 | 5.66 | 5.69 | 5.65 | qfq | 23,898,454 | 136,646,008 | -1.22% |
| 2025-06-18 | 5.65 | 5.77 | 5.64 | 5.76 | 5.72 | qfq | 27,285,354 | 156,075,447 | 1.41% |
| 2025-06-17 | 5.62 | 5.69 | 5.60 | 5.68 | 5.64 | qfq | 18,899,993 | 106,977,650 | 0.89% |
| 2025-06-16 | 5.61 | 5.65 | 5.57 | 5.63 | 5.59 | qfq | 20,569,200 | 115,754,446 | 0.72% |
| 2025-06-13 | 5.69 | 5.71 | 5.57 | 5.59 | 5.55 | qfq | 28,344,871 | 159,539,826 | -2.10% |
| 2025-06-12 | 5.70 | 5.76 | 5.68 | 5.71 | 5.67 | qfq | 19,759,511 | 113,076,079 | -0.87% |
| 2025-06-11 | 5.74 | 5.84 | 5.73 | 5.76 | 5.66 | qfq | 23,307,400 | 134,943,274 | 0.70% |
| 2025-06-10 | 5.82 | 5.83 | 5.68 | 5.72 | 5.62 | qfq | 27,523,756 | 158,147,186 | -1.72% |
| 2025-06-09 | 5.80 | 5.86 | 5.78 | 5.82 | 5.72 | qfq | 24,539,056 | 142,972,548 | 0.87% |
| 2025-06-06 | 5.80 | 5.82 | 5.74 | 5.77 | 5.67 | qfq | 19,263,585 | 111,181,217 | -0.86% |
| 2025-06-05 | 5.73 | 5.83 | 5.70 | 5.82 | 5.72 | qfq | 27,449,839 | 158,421,309 | 1.57% |
| 2025-06-04 | 5.71 | 5.75 | 5.69 | 5.73 | 5.63 | qfq | 18,883,774 | 108,116,266 | 0.70% |
| 2025-06-03 | 5.71 | 5.77 | 5.68 | 5.69 | 5.59 | qfq | 20,966,721 | 119,791,009 | -0.52% |
| 2025-05-30 | 5.81 | 5.81 | 5.71 | 5.72 | 5.62 | qfq | 21,920,413 | 125,886,099 | -2.05% |
| 2025-05-29 | 5.71 | 5.85 | 5.71 | 5.84 | 5.74 | qfq | 24,755,054 | 144,019,893 | 2.28% |
| 2025-05-28 | 5.75 | 5.79 | 5.68 | 5.71 | 5.61 | qfq | 17,193,871 | 98,434,326 | -0.70% |
| 2025-05-27 | 5.79 | 5.79 | 5.70 | 5.75 | 5.65 | qfq | 19,739,979 | 113,182,557 | -0.86% |
| 2025-05-26 | 5.74 | 5.83 | 5.72 | 5.80 | 5.70 | qfq | 16,629,515 | 96,289,409 | 1.05% |
| 2025-05-23 | 5.78 | 5.88 | 5.74 | 5.74 | 5.64 | qfq | 24,649,429 | 143,123,223 | -1.37% |
| 2025-05-22 | 5.90 | 5.93 | 5.78 | 5.82 | 5.72 | qfq | 38,000,883 | 222,016,697 | -2.18% |
| 2025-05-21 | 5.99 | 6.00 | 5.93 | 5.95 | 5.85 | qfq | 23,791,420 | 141,643,195 | -1.00% |
| 2025-05-20 | 6.00 | 6.02 | 5.94 | 6.01 | 5.91 | qfq | 23,648,821 | 141,630,498 | 0.17% |
| 2025-05-19 | 5.95 | 6.00 | 5.88 | 6.00 | 5.90 | qfq | 26,664,978 | 158,425,769 | 0.67% |
| 2025-05-16 | 5.95 | 6.02 | 5.94 | 5.96 | 5.86 | qfq | 25,882,717 | 154,935,133 | -0.17% |
| 2025-05-15 | 6.02 | 6.11 | 5.96 | 5.97 | 5.87 | qfq | 33,456,553 | 200,839,506 | -1.16% |
| 2025-05-14 | 6.02 | 6.07 | 5.96 | 6.04 | 5.94 | qfq | 31,358,200 | 188,573,066 | 0.33% |
| 2025-05-13 | 6.15 | 6.17 | 6.00 | 6.02 | 5.92 | qfq | 35,480,800 | 215,152,784 | -0.82% |
| 2025-05-12 | 6.02 | 6.07 | 6.01 | 6.07 | 5.97 | qfq | 35,112,337 | 212,277,471 | 2.02% |
| 2025-05-09 | 6.02 | 6.05 | 5.93 | 5.95 | 5.85 | qfq | 35,500,884 | 212,076,179 | -1.65% |
| 2025-05-08 | 5.99 | 6.10 | 5.93 | 6.05 | 5.95 | qfq | 46,970,306 | 284,094,307 | 0.50% |
| 2025-05-07 | 6.07 | 6.29 | 5.97 | 6.02 | 5.92 | qfq | 96,045,933 | 586,599,437 | 2.38% |
| 2025-05-06 | 5.70 | 5.90 | 5.70 | 5.88 | 5.78 | qfq | 43,097,410 | 250,531,091 | 3.70% |
| 2025-04-30 | 5.61 | 5.70 | 5.60 | 5.67 | 5.57 | qfq | 29,865,043 | 169,328,951 | 1.25% |
| 2025-04-29 | 5.54 | 5.65 | 5.53 | 5.60 | 5.51 | qfq | 25,437,846 | 142,709,640 | 0.54% |
| 2025-04-28 | 5.62 | 5.65 | 5.54 | 5.57 | 5.48 | qfq | 25,512,683 | 142,333,091 | 0.00% |
| 2025-04-25 | 5.60 | 5.65 | 5.56 | 5.57 | 5.48 | qfq | 36,477,336 | 203,993,337 | 1.27% |
| 2025-04-24 | 5.53 | 5.54 | 5.45 | 5.50 | 5.41 | qfq | 26,850,900 | 147,552,998 | -0.54% |
| 2025-04-23 | 5.53 | 5.58 | 5.48 | 5.53 | 5.44 | qfq | 36,678,359 | 202,961,641 | 1.47% |
| 2025-04-22 | 5.45 | 5.48 | 5.42 | 5.45 | 5.36 | qfq | 20,907,800 | 113,856,935 | -0.18% |
| 2025-04-21 | 5.38 | 5.47 | 5.32 | 5.46 | 5.37 | qfq | 27,264,159 | 148,099,134 | 1.87% |
| 2025-04-18 | 5.34 | 5.39 | 5.30 | 5.36 | 5.27 | qfq | 20,712,920 | 110,630,533 | 0.37% |
| 2025-04-17 | 5.29 | 5.40 | 5.28 | 5.34 | 5.25 | qfq | 23,321,354 | 125,034,783 | 0.00% |
| 2025-04-16 | 5.40 | 5.43 | 5.24 | 5.34 | 5.25 | qfq | 31,686,957 | 168,971,573 | -1.84% |
| 2025-04-15 | 5.46 | 5.52 | 5.38 | 5.44 | 5.35 | qfq | 33,355,973 | 181,064,832 | -1.09% |
| 2025-04-14 | 5.59 | 5.69 | 5.45 | 5.50 | 5.41 | qfq | 54,716,777 | 303,534,021 | 3.00% |
| 2025-04-11 | 5.22 | 5.41 | 5.19 | 5.34 | 5.25 | qfq | 40,580,629 | 216,370,410 | 0.75% |
| 2025-04-10 | 5.41 | 5.49 | 5.30 | 5.30 | 5.21 | qfq | 65,069,992 | 350,208,233 | 3.11% |
| 2025-04-09 | 4.95 | 5.19 | 4.66 | 5.14 | 5.05 | qfq | 72,987,817 | 363,124,368 | 1.78% |
| 2025-04-08 | 4.97 | 5.25 | 4.92 | 5.05 | 4.96 | qfq | 82,063,868 | 415,708,937 | 3.70% |
| 2025-04-07 | 5.68 | 5.73 | 4.85 | 4.87 | 4.79 | qfq | 109,354,460 | 567,262,019 | -19.64% |
| 2025-04-03 | 6.10 | 6.19 | 6.01 | 6.06 | 5.96 | qfq | 35,090,817 | 213,713,451 | -1.62% |
| 2025-04-02 | 6.17 | 6.22 | 6.15 | 6.16 | 6.06 | qfq | 23,004,773 | 141,985,217 | -0.16% |
| 2025-04-01 | 6.19 | 6.25 | 6.17 | 6.17 | 6.07 | qfq | 25,043,336 | 155,555,389 | 0.00% |
| 2025-03-31 | 6.23 | 6.25 | 6.10 | 6.17 | 6.07 | qfq | 35,477,032 | 219,016,314 | -1.44% |
| 2025-03-28 | 6.27 | 6.33 | 6.25 | 6.26 | 6.15 | qfq | 27,448,269 | 172,567,135 | -0.48% |
| 2025-03-27 | 6.29 | 6.35 | 6.18 | 6.29 | 6.18 | qfq | 34,235,171 | 214,457,306 | -0.16% |
| 2025-03-26 | 6.30 | 6.37 | 6.29 | 6.30 | 6.19 | qfq | 33,569,837 | 212,553,926 | -0.32% |
| 2025-03-25 | 6.37 | 6.40 | 6.26 | 6.32 | 6.21 | qfq | 36,786,633 | 232,463,897 | -0.94% |
| 2025-03-24 | 6.46 | 6.48 | 6.25 | 6.38 | 6.27 | qfq | 57,757,705 | 366,566,751 | -1.24% |
| 2025-03-21 | 6.60 | 6.63 | 6.41 | 6.46 | 6.35 | qfq | 74,888,712 | 487,604,117 | -2.86% |
| 2025-03-20 | 6.75 | 6.81 | 6.64 | 6.65 | 6.54 | qfq | 58,476,026 | 393,203,904 | -1.48% |
| 2025-03-19 | 6.85 | 6.87 | 6.70 | 6.75 | 6.64 | qfq | 59,358,365 | 400,459,053 | -1.60% |
| 2025-03-18 | 6.96 | 6.97 | 6.83 | 6.86 | 6.74 | qfq | 90,856,852 | 626,660,491 | -1.15% |
| 2025-03-17 | 6.72 | 7.00 | 6.69 | 6.94 | 6.82 | qfq | 137,442,966 | 947,214,280 | 3.58% |
| 2025-03-14 | 6.49 | 6.73 | 6.45 | 6.70 | 6.59 | qfq | 79,762,094 | 528,161,505 | 2.76% |
| 2025-03-13 | 6.70 | 6.70 | 6.44 | 6.52 | 6.41 | qfq | 82,485,573 | 538,580,084 | -2.98% |
| 2025-03-12 | 6.68 | 6.80 | 6.64 | 6.72 | 6.61 | qfq | 79,205,973 | 533,632,710 | 0.90% |
| 2025-03-11 | 6.60 | 6.71 | 6.56 | 6.66 | 6.55 | qfq | 44,916,107 | 298,041,970 | -0.45% |
| 2025-03-10 | 6.63 | 6.82 | 6.60 | 6.69 | 6.58 | qfq | 60,133,361 | 403,187,422 | 0.90% |
| 2025-03-07 | 6.72 | 6.74 | 6.58 | 6.63 | 6.52 | qfq | 56,876,572 | 379,252,378 | -1.63% |
| 2025-03-06 | 6.66 | 6.79 | 6.62 | 6.74 | 6.63 | qfq | 65,829,464 | 442,800,616 | 1.81% |
| 2025-03-05 | 6.60 | 6.65 | 6.51 | 6.62 | 6.51 | qfq | 40,820,194 | 268,654,142 | -0.15% |
| 2025-03-04 | 6.48 | 6.64 | 6.46 | 6.63 | 6.52 | qfq | 44,227,030 | 291,444,065 | 1.53% |
| 2025-03-03 | 6.54 | 6.72 | 6.44 | 6.53 | 6.42 | qfq | 55,707,179 | 368,150,933 | 0.00% |
| 2025-02-28 | 6.79 | 6.80 | 6.49 | 6.53 | 6.42 | qfq | 70,517,706 | 467,617,856 | -4.67% |
| 2025-02-27 | 6.90 | 6.92 | 6.72 | 6.85 | 6.73 | qfq | 73,605,450 | 501,391,579 | -1.15% |
| 2025-02-26 | 6.98 | 7.03 | 6.86 | 6.93 | 6.81 | qfq | 82,033,788 | 567,833,425 | 0.29% |
| 2025-02-25 | 6.69 | 7.04 | 6.65 | 6.91 | 6.79 | qfq | 110,314,945 | 761,484,795 | 2.07% |
| 2025-02-24 | 6.87 | 6.87 | 6.73 | 6.77 | 6.66 | qfq | 76,247,124 | 517,174,393 | -1.60% |
| 2025-02-21 | 6.87 | 6.96 | 6.75 | 6.88 | 6.76 | qfq | 107,128,621 | 736,463,782 | 0.29% |
| 2025-02-20 | 6.58 | 6.88 | 6.55 | 6.86 | 6.74 | qfq | 119,824,001 | 810,299,231 | 4.10% |
| 2025-02-19 | 6.46 | 6.60 | 6.45 | 6.59 | 6.48 | qfq | 51,299,873 | 336,465,083 | 1.38% |
| 2025-02-18 | 6.68 | 6.75 | 6.46 | 6.50 | 6.39 | qfq | 61,327,402 | 405,292,569 | -3.13% |
| 2025-02-17 | 6.63 | 6.78 | 6.62 | 6.71 | 6.60 | qfq | 80,101,722 | 536,017,911 | 1.21% |
| 2025-02-14 | 6.56 | 6.70 | 6.55 | 6.63 | 6.52 | qfq | 56,181,470 | 372,580,545 | 1.07% |
| 2025-02-13 | 6.69 | 6.70 | 6.55 | 6.56 | 6.45 | qfq | 54,518,784 | 360,138,174 | -1.94% |
| 2025-02-12 | 6.61 | 6.71 | 6.60 | 6.69 | 6.58 | qfq | 54,695,286 | 363,912,992 | 1.06% |
| 2025-02-11 | 6.66 | 6.74 | 6.60 | 6.62 | 6.51 | qfq | 55,761,250 | 371,287,717 | -0.75% |
| 2025-02-10 | 6.65 | 6.69 | 6.60 | 6.67 | 6.56 | qfq | 67,397,768 | 448,156,774 | 0.15% |
| 2025-02-07 | 6.45 | 6.73 | 6.43 | 6.66 | 6.55 | qfq | 93,654,128 | 618,245,524 | 3.90% |
| 2025-02-06 | 6.17 | 6.41 | 6.15 | 6.41 | 6.30 | qfq | 63,815,000 | 404,070,000 | 1.75% |
| 2025-02-05 | 6.27 | 6.37 | 6.25 | 6.30 | 6.19 | qfq | 35,231,829 | 222,329,315 | 1.61% |
| 2025-01-27 | 6.36 | 6.42 | 6.20 | 6.20 | 6.09 | qfq | 31,946,181 | 200,856,983 | -2.52% |
| 2025-01-24 | 6.21 | 6.36 | 6.19 | 6.36 | 6.25 | qfq | 38,872,354 | 244,977,759 | 2.25% |
| 2025-01-23 | 6.35 | 6.48 | 6.22 | 6.22 | 6.11 | qfq | 51,281,700 | 325,917,579 | -0.96% |
| 2025-01-22 | 6.30 | 6.34 | 6.24 | 6.28 | 6.17 | qfq | 29,404,700 | 184,927,791 | -1.10% |
| 2025-01-21 | 6.34 | 6.38 | 6.22 | 6.35 | 6.24 | qfq | 37,429,962 | 235,696,649 | 0.32% |
| 2025-01-20 | 6.25 | 6.42 | 6.23 | 6.33 | 6.22 | qfq | 54,344,494 | 343,683,282 | 2.10% |
| 2025-01-17 | 6.16 | 6.26 | 6.11 | 6.20 | 6.09 | qfq | 36,072,644 | 223,039,448 | 0.16% |
| 2025-01-16 | 6.12 | 6.27 | 6.11 | 6.19 | 6.09 | qfq | 53,434,543 | 330,641,037 | 1.64% |
| 2025-01-15 | 6.15 | 6.19 | 6.04 | 6.09 | 5.99 | qfq | 40,240,600 | 245,187,069 | -1.46% |
| 2025-01-14 | 5.84 | 6.21 | 5.79 | 6.18 | 6.08 | qfq | 64,669,662 | 390,836,486 | 6.37% |
| 2025-01-13 | 5.73 | 5.85 | 5.64 | 5.81 | 5.71 | qfq | 35,495,004 | 204,595,192 | 0.52% |
| 2025-01-10 | 5.97 | 6.05 | 5.78 | 5.78 | 5.68 | qfq | 42,894,585 | 253,864,102 | -3.67% |
| 2025-01-09 | 5.98 | 6.09 | 5.96 | 6.00 | 5.90 | qfq | 35,262,700 | 212,704,353 | -0.17% |
| 2025-01-08 | 6.11 | 6.11 | 5.82 | 6.01 | 5.91 | qfq | 55,669,337 | 332,703,398 | -2.28% |
| 2025-01-07 | 6.00 | 6.16 | 6.00 | 6.15 | 6.05 | qfq | 40,043,804 | 243,627,223 | 2.50% |
| 2025-01-06 | 6.05 | 6.14 | 5.94 | 6.00 | 5.90 | qfq | 44,546,079 | 269,210,501 | -0.99% |
| 2025-01-03 | 6.27 | 6.34 | 6.02 | 6.06 | 5.96 | qfq | 59,724,404 | 368,956,336 | -3.04% |
| 2025-01-02 | 6.53 | 6.56 | 6.16 | 6.25 | 6.14 | qfq | 65,615,108 | 417,429,505 | -4.43% |
| 2024-12-31 | 6.88 | 6.91 | 6.53 | 6.54 | 6.43 | qfq | 73,420,900 | 490,415,823 | -5.08% |
| 2024-12-30 | 6.84 | 6.98 | 6.66 | 6.89 | 6.77 | qfq | 78,581,174 | 540,438,190 | 1.77% |
| 2024-12-27 | 6.76 | 6.92 | 6.68 | 6.77 | 6.66 | qfq | 54,037,663 | 368,926,421 | 0.15% |
| 2024-12-26 | 6.69 | 6.85 | 6.65 | 6.76 | 6.65 | qfq | 41,545,701 | 282,119,552 | 0.75% |
| 2024-12-25 | 6.88 | 6.91 | 6.65 | 6.71 | 6.60 | qfq | 53,579,049 | 361,017,882 | -2.75% |
| 2024-12-24 | 6.81 | 6.92 | 6.74 | 6.90 | 6.78 | qfq | 50,002,116 | 342,341,902 | 1.47% |
| 2024-12-23 | 7.06 | 7.14 | 6.79 | 6.80 | 6.68 | qfq | 63,472,862 | 438,694,866 | -3.95% |
| 2024-12-20 | 7.05 | 7.17 | 7.00 | 7.08 | 6.96 | qfq | 61,815,139 | 438,343,834 | 0.14% |
| 2024-12-19 | 6.84 | 7.10 | 6.81 | 7.07 | 6.95 | qfq | 78,833,756 | 549,746,588 | 2.17% |
| 2024-12-18 | 6.79 | 7.01 | 6.73 | 6.92 | 6.80 | qfq | 58,782,793 | 405,393,522 | 2.22% |
| 2024-12-17 | 6.87 | 6.96 | 6.73 | 6.77 | 6.66 | qfq | 57,040,240 | 389,418,926 | -2.17% |
| 2024-12-16 | 7.09 | 7.16 | 6.88 | 6.92 | 6.80 | qfq | 83,464,325 | 580,145,075 | -2.81% |
| 2024-12-13 | 7.22 | 7.30 | 7.11 | 7.12 | 7.00 | qfq | 127,225,457 | 915,039,256 | -2.20% |
| 2024-12-12 | 7.20 | 7.28 | 7.15 | 7.28 | 7.16 | qfq | 86,376,498 | 623,930,691 | 1.11% |
| 2024-12-11 | 7.01 | 7.26 | 6.99 | 7.20 | 7.08 | qfq | 91,632,196 | 656,285,284 | 2.42% |
| 2024-12-10 | 7.25 | 7.30 | 7.02 | 7.03 | 6.91 | qfq | 103,354,307 | 739,608,520 | 0.57% |
| 2024-12-09 | 6.97 | 7.18 | 6.86 | 6.99 | 6.87 | qfq | 71,074,100 | 497,476,933 | 0.43% |
| 2024-12-06 | 6.89 | 7.00 | 6.80 | 6.96 | 6.84 | qfq | 66,511,604 | 460,544,262 | 1.31% |
| 2024-12-05 | 6.72 | 6.88 | 6.72 | 6.87 | 6.75 | qfq | 53,660,141 | 366,183,690 | 1.78% |
| 2024-12-04 | 6.88 | 6.91 | 6.71 | 6.75 | 6.64 | qfq | 58,531,896 | 397,999,712 | -2.32% |
| 2024-12-03 | 6.98 | 7.04 | 6.80 | 6.91 | 6.79 | qfq | 68,045,376 | 468,560,034 | -1.00% |
| 2024-12-02 | 6.82 | 7.05 | 6.82 | 6.98 | 6.86 | qfq | 78,640,724 | 548,075,939 | 1.90% |
| 2024-11-29 | 6.78 | 6.95 | 6.64 | 6.85 | 6.73 | qfq | 77,536,451 | 528,079,161 | 1.18% |
| 2024-11-28 | 6.83 | 6.89 | 6.74 | 6.77 | 6.66 | qfq | 60,845,930 | 414,203,885 | -0.73% |
| 2024-11-27 | 6.68 | 6.82 | 6.44 | 6.82 | 6.70 | qfq | 82,152,152 | 544,485,026 | 1.64% |
| 2024-11-26 | 6.80 | 6.93 | 6.68 | 6.71 | 6.60 | qfq | 61,847,457 | 420,152,655 | -1.61% |
| 2024-11-25 | 6.91 | 6.99 | 6.66 | 6.82 | 6.70 | qfq | 84,868,535 | 575,058,353 | -1.73% |
| 2024-11-22 | 7.29 | 7.45 | 6.92 | 6.94 | 6.82 | qfq | 107,449,956 | 774,355,928 | -4.80% |
| 2024-11-21 | 7.38 | 7.38 | 7.15 | 7.29 | 7.17 | qfq | 95,401,936 | 694,429,160 | -1.62% |
| 2024-11-20 | 7.33 | 7.48 | 7.22 | 7.41 | 7.28 | qfq | 106,830,709 | 787,978,622 | 0.82% |
| 2024-11-19 | 6.97 | 7.35 | 6.95 | 7.35 | 7.23 | qfq | 121,549,252 | 874,068,835 | 6.06% |
| 2024-11-18 | 7.29 | 7.39 | 6.88 | 6.93 | 6.81 | qfq | 105,065,744 | 739,147,677 | -4.15% |
| 2024-11-15 | 7.30 | 7.61 | 7.21 | 7.23 | 7.11 | qfq | 117,042,272 | 868,499,856 | -1.36% |
| 2024-11-14 | 7.69 | 7.85 | 7.30 | 7.33 | 7.21 | qfq | 132,915,730 | 1,000,816,819 | -5.30% |
| 2024-11-13 | 7.80 | 7.84 | 7.50 | 7.74 | 7.61 | qfq | 192,950,171 | 1,480,856,668 | -3.73% |
| 2024-11-12 | 7.58 | 8.35 | 7.44 | 8.04 | 7.90 | qfq | 324,931,458 | 2,570,289,165 | 6.91% |
| 2024-11-11 | 7.22 | 7.53 | 7.17 | 7.52 | 7.39 | qfq | 156,301,071 | 1,154,964,669 | 3.58% |
| 2024-11-08 | 7.35 | 7.48 | 7.20 | 7.26 | 7.14 | qfq | 150,605,990 | 1,105,340,501 | -0.14% |
| 2024-11-07 | 7.03 | 7.28 | 6.98 | 7.27 | 7.15 | qfq | 147,224,545 | 1,054,916,994 | 3.12% |
| 2024-11-06 | 7.20 | 7.20 | 6.98 | 7.05 | 6.93 | qfq | 148,845,913 | 1,056,714,189 | -1.40% |
| 2024-11-05 | 6.80 | 7.20 | 6.80 | 7.15 | 7.03 | qfq | 145,181,193 | 1,027,567,592 | 5.30% |
| 2024-11-04 | 6.61 | 6.92 | 6.58 | 6.79 | 6.67 | qfq | 93,025,200 | 630,472,958 | 1.95% |
| 2024-11-01 | 7.17 | 7.27 | 6.65 | 6.66 | 6.55 | qfq | 194,964,415 | 1,346,383,753 | -8.64% |
| 2024-10-31 | 7.66 | 7.70 | 7.15 | 7.29 | 7.17 | qfq | 263,231,621 | 1,934,278,017 | -3.32% |
| 2024-10-30 | 6.99 | 7.60 | 6.87 | 7.54 | 7.41 | qfq | 303,226,993 | 2,214,992,052 | 8.49% |
| 2024-10-29 | 6.78 | 7.25 | 6.75 | 6.95 | 6.83 | qfq | 209,292,462 | 1,468,601,667 | 2.36% |
| 2024-10-28 | 6.74 | 6.80 | 6.57 | 6.79 | 6.67 | qfq | 107,103,730 | 717,895,846 | 0.89% |
| 2024-10-25 | 6.78 | 6.85 | 6.67 | 6.73 | 6.62 | qfq | 116,022,467 | 782,220,533 | -0.74% |
| 2024-10-24 | 6.76 | 6.79 | 6.65 | 6.78 | 6.67 | qfq | 76,453,305 | 513,691,954 | -0.44% |
| 2024-10-23 | 6.86 | 6.98 | 6.77 | 6.81 | 6.69 | qfq | 109,376,480 | 752,021,988 | -1.45% |
| 2024-10-22 | 7.04 | 7.07 | 6.83 | 6.91 | 6.79 | qfq | 137,723,941 | 954,900,144 | -1.71% |
| 2024-10-21 | 6.99 | 7.27 | 6.93 | 7.03 | 6.91 | qfq | 187,429,458 | 1,330,452,161 | 2.03% |
| 2024-10-18 | 6.50 | 7.12 | 6.45 | 6.89 | 6.77 | qfq | 178,604,564 | 1,210,975,374 | 5.19% |
| 2024-10-17 | 6.46 | 6.78 | 6.44 | 6.55 | 6.44 | qfq | 139,205,450 | 919,839,852 | 2.02% |
| 2024-10-16 | 6.39 | 6.56 | 6.34 | 6.42 | 6.31 | qfq | 83,328,180 | 536,762,856 | -1.08% |
| 2024-10-15 | 6.60 | 6.84 | 6.49 | 6.49 | 6.38 | qfq | 141,528,748 | 942,116,228 | -1.96% |
| 2024-10-14 | 6.33 | 6.65 | 6.13 | 6.62 | 6.51 | qfq | 139,743,327 | 897,361,640 | 5.08% |
| 2024-10-11 | 6.75 | 6.77 | 6.20 | 6.30 | 6.19 | qfq | 150,463,184 | 963,297,069 | -7.22% |
| 2024-10-10 | 7.09 | 7.21 | 6.66 | 6.79 | 6.67 | qfq | 187,718,088 | 1,299,221,125 | -2.02% |
| 2024-10-09 | 7.36 | 7.60 | 6.85 | 6.93 | 6.81 | qfq | 336,879,916 | 2,443,798,913 | -6.85% |
| 2024-10-08 | 7.44 | 7.44 | 6.74 | 7.44 | 7.31 | qfq | 333,428,549 | 2,402,451,884 | 20.00% |
| 2024-09-30 | 5.52 | 6.22 | 5.48 | 6.20 | 6.09 | qfq | 275,737,896 | 1,609,629,113 | 17.65% |
| 2024-09-27 | 5.05 | 5.37 | 5.01 | 5.27 | 5.18 | qfq | 166,049,376 | 858,281,318 | 6.25% |
| 2024-09-26 | 4.81 | 4.96 | 4.78 | 4.96 | 4.88 | qfq | 109,283,051 | 532,470,476 | 2.90% |
| 2024-09-25 | 4.82 | 4.95 | 4.80 | 4.82 | 4.74 | qfq | 120,652,392 | 587,224,844 | 0.21% |
| 2024-09-24 | 4.66 | 4.82 | 4.61 | 4.81 | 4.73 | qfq | 109,418,251 | 517,510,791 | 3.00% |
| 2024-09-23 | 4.63 | 4.76 | 4.55 | 4.67 | 4.59 | qfq | 81,851,844 | 383,413,855 | 1.74% |
| 2024-09-20 | 4.65 | 4.69 | 4.55 | 4.59 | 4.51 | qfq | 64,321,109 | 296,773,052 | -1.29% |
| 2024-09-19 | 4.62 | 4.70 | 4.56 | 4.65 | 4.57 | qfq | 64,121,509 | 297,311,600 | 1.97% |
| 2024-09-18 | 4.63 | 4.67 | 4.48 | 4.56 | 4.48 | qfq | 58,260,914 | 265,123,314 | -1.51% |
| 2024-09-13 | 4.69 | 4.73 | 4.63 | 4.63 | 4.55 | qfq | 66,153,663 | 308,965,019 | -1.91% |
| 2024-09-12 | 4.84 | 4.85 | 4.70 | 4.72 | 4.64 | qfq | 80,123,782 | 381,428,914 | -1.67% |
| 2024-09-11 | 4.90 | 4.93 | 4.77 | 4.80 | 4.72 | qfq | 122,092,993 | 590,696,799 | -4.38% |
| 2024-09-10 | 4.89 | 5.03 | 4.71 | 5.02 | 4.93 | qfq | 163,648,473 | 800,765,243 | 3.93% |
| 2024-09-09 | 4.95 | 4.99 | 4.81 | 4.83 | 4.75 | qfq | 126,792,006 | 620,659,167 | 0.00% |
| 2024-09-06 | 5.00 | 5.02 | 4.80 | 4.83 | 4.75 | qfq | 126,283,468 | 616,639,530 | -3.59% |
| 2024-09-05 | 5.06 | 5.10 | 4.93 | 5.01 | 4.93 | qfq | 168,907,600 | 844,430,382 | -3.47% |
| 2024-09-04 | 5.42 | 5.60 | 5.03 | 5.19 | 5.10 | qfq | 234,966,378 | 1,228,153,066 | -4.77% |
| 2024-09-03 | 5.30 | 5.58 | 5.25 | 5.45 | 5.36 | qfq | 229,567,438 | 1,244,654,934 | -1.80% |
| 2024-09-02 | 5.47 | 5.74 | 5.42 | 5.55 | 5.46 | qfq | 379,226,040 | 2,110,725,151 | 1.46% |
| 2024-08-30 | 5.52 | 5.75 | 5.37 | 5.47 | 5.38 | qfq | 492,199,285 | 2,733,911,941 | 3.21% |
| 2024-08-29 | 4.51 | 5.30 | 4.51 | 5.30 | 5.21 | qfq | 316,449,136 | 1,607,780,260 | 19.91% |
| 2024-08-28 | 4.53 | 4.54 | 4.33 | 4.42 | 4.35 | qfq | 94,072,735 | 414,617,268 | -3.70% |
| 2024-08-27 | 4.78 | 4.81 | 4.53 | 4.59 | 4.51 | qfq | 132,854,150 | 613,864,869 | -6.13% |
| 2024-08-26 | 4.42 | 5.07 | 4.42 | 4.89 | 4.81 | qfq | 179,301,317 | 865,115,648 | 10.14% |
| 2024-08-23 | 4.35 | 4.53 | 4.26 | 4.44 | 4.36 | qfq | 54,523,545 | 241,029,479 | 2.54% |
| 2024-08-22 | 4.42 | 4.46 | 4.31 | 4.33 | 4.26 | qfq | 37,186,599 | 162,321,985 | -2.26% |
| 2024-08-21 | 4.46 | 4.55 | 4.42 | 4.43 | 4.35 | qfq | 43,370,055 | 194,456,432 | -1.12% |
| 2024-08-20 | 4.50 | 4.56 | 4.45 | 4.48 | 4.40 | qfq | 44,803,858 | 201,425,489 | 0.00% |
| 2024-08-19 | 4.57 | 4.63 | 4.46 | 4.48 | 4.40 | qfq | 61,088,500 | 277,041,875 | -3.24% |
| 2024-08-16 | 4.48 | 4.67 | 4.48 | 4.63 | 4.55 | qfq | 93,192,033 | 430,159,653 | 3.35% |
| 2024-08-15 | 4.33 | 4.55 | 4.31 | 4.48 | 4.40 | qfq | 69,847,175 | 311,110,715 | 3.46% |
| 2024-08-14 | 4.33 | 4.37 | 4.27 | 4.33 | 4.26 | qfq | 33,404,901 | 144,478,735 | 0.46% |
| 2024-08-13 | 4.26 | 4.32 | 4.23 | 4.31 | 4.24 | qfq | 30,209,600 | 129,333,867 | 1.17% |
| 2024-08-12 | 4.39 | 4.41 | 4.24 | 4.26 | 4.19 | qfq | 51,063,728 | 219,571,770 | -3.40% |
| 2024-08-09 | 4.30 | 4.51 | 4.26 | 4.41 | 4.34 | qfq | 73,327,400 | 321,653,754 | 3.52% |
| 2024-08-08 | 4.23 | 4.30 | 4.18 | 4.26 | 4.19 | qfq | 31,838,400 | 134,934,125 | 0.47% |
| 2024-08-07 | 4.27 | 4.29 | 4.22 | 4.24 | 4.17 | qfq | 24,139,768 | 102,736,364 | -0.47% |
| 2024-08-06 | 4.28 | 4.31 | 4.21 | 4.26 | 4.19 | qfq | 32,595,366 | 138,730,495 | 0.95% |
| 2024-08-05 | 4.38 | 4.42 | 4.21 | 4.22 | 4.15 | qfq | 52,042,200 | 224,309,158 | -4.95% |
| 2024-08-02 | 4.55 | 4.58 | 4.41 | 4.44 | 4.36 | qfq | 32,332,600 | 145,279,892 | -3.48% |
| 2024-08-01 | 4.59 | 4.65 | 4.55 | 4.60 | 4.52 | qfq | 35,647,300 | 164,069,726 | 0.22% |
| 2024-07-31 | 4.35 | 4.59 | 4.34 | 4.59 | 4.51 | qfq | 55,426,006 | 249,729,020 | 5.03% |
| 2024-07-30 | 4.36 | 4.41 | 4.30 | 4.37 | 4.30 | qfq | 29,497,670 | 128,581,374 | 0.23% |
| 2024-07-29 | 4.29 | 4.46 | 4.26 | 4.36 | 4.29 | qfq | 39,589,198 | 172,390,647 | 1.40% |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.30 | 4.23 | qfq | 29,726,174 | 127,588,815 | 1.42% |
| 2024-07-25 | 4.22 | 4.28 | 4.16 | 4.24 | 4.17 | qfq | 29,341,273 | 123,826,699 | -0.24% |
| 2024-07-24 | 4.34 | 4.37 | 4.24 | 4.25 | 4.18 | qfq | 34,106,792 | 146,491,732 | -2.30% |
| 2024-07-23 | 4.47 | 4.48 | 4.34 | 4.35 | 4.28 | qfq | 33,360,900 | 146,851,316 | -2.90% |
| 2024-07-22 | 4.49 | 4.53 | 4.44 | 4.48 | 4.40 | qfq | 24,748,266 | 111,004,458 | -0.22% |
| 2024-07-19 | 4.48 | 4.54 | 4.43 | 4.49 | 4.41 | qfq | 29,438,491 | 132,326,054 | 0.00% |
| 2024-07-18 | 4.56 | 4.57 | 4.38 | 4.49 | 4.41 | qfq | 47,652,325 | 212,299,154 | -2.60% |
| 2024-07-17 | 4.75 | 4.75 | 4.60 | 4.61 | 4.53 | qfq | 35,494,575 | 165,375,279 | -3.15% |
| 2024-07-16 | 4.60 | 4.77 | 4.58 | 4.76 | 4.68 | qfq | 48,938,612 | 230,079,119 | 3.70% |
| 2024-07-15 | 4.70 | 4.74 | 4.57 | 4.59 | 4.51 | qfq | 26,532,842 | 122,890,971 | -2.75% |
| 2024-07-12 | 4.78 | 4.78 | 4.68 | 4.72 | 4.64 | qfq | 33,274,171 | 157,123,861 | -1.87% |
| 2024-07-11 | 4.73 | 4.82 | 4.67 | 4.81 | 4.73 | qfq | 51,989,815 | 247,955,343 | 3.00% |
| 2024-07-10 | 4.66 | 4.73 | 4.59 | 4.67 | 4.59 | qfq | 51,769,326 | 241,236,057 | 1.08% |
| 2024-07-09 | 4.35 | 4.64 | 4.33 | 4.62 | 4.54 | qfq | 54,674,327 | 246,174,538 | 6.21% |
| 2024-07-08 | 4.44 | 4.50 | 4.32 | 4.35 | 4.28 | qfq | 29,821,616 | 130,393,085 | -2.90% |
| 2024-07-05 | 4.47 | 4.51 | 4.39 | 4.48 | 4.40 | qfq | 20,858,608 | 93,082,828 | 0.00% |
| 2024-07-04 | 4.56 | 4.59 | 4.47 | 4.48 | 4.40 | qfq | 25,605,600 | 115,849,945 | -1.54% |
| 2024-07-03 | 4.56 | 4.61 | 4.52 | 4.55 | 4.47 | qfq | 24,028,912 | 109,676,922 | -0.22% |
| 2024-07-02 | 4.63 | 4.64 | 4.54 | 4.56 | 4.48 | qfq | 25,053,709 | 115,053,034 | -1.51% |
| 2024-07-01 | 4.70 | 4.73 | 4.53 | 4.63 | 4.55 | qfq | 37,130,262 | 170,738,567 | -1.49% |
| 2024-06-28 | 4.56 | 4.79 | 4.51 | 4.70 | 4.62 | qfq | 43,842,735 | 206,163,539 | 2.84% |
| 2024-06-27 | 4.58 | 4.71 | 4.56 | 4.57 | 4.49 | qfq | 37,272,072 | 172,423,424 | -1.08% |
| 2024-06-26 | 4.42 | 4.63 | 4.34 | 4.62 | 4.54 | qfq | 36,126,639 | 162,510,386 | 5.24% |
| 2024-06-25 | 4.54 | 4.60 | 4.35 | 4.39 | 4.32 | qfq | 36,997,600 | 164,625,229 | -3.30% |
| 2024-06-24 | 4.69 | 4.74 | 4.53 | 4.54 | 4.46 | qfq | 29,967,870 | 138,678,824 | -3.81% |
| 2024-06-21 | 4.70 | 4.77 | 4.60 | 4.72 | 4.64 | qfq | 30,325,296 | 142,591,300 | -0.21% |
| 2024-06-20 | 4.84 | 4.87 | 4.71 | 4.73 | 4.65 | qfq | 26,750,594 | 128,026,895 | -2.87% |
| 2024-06-19 | 4.92 | 4.96 | 4.82 | 4.87 | 4.79 | qfq | 26,163,412 | 127,595,535 | -0.41% |
| 2024-06-18 | 4.83 | 4.92 | 4.81 | 4.89 | 4.81 | qfq | 30,746,590 | 149,798,850 | 1.24% |
| 2024-06-17 | 4.71 | 4.87 | 4.70 | 4.83 | 4.75 | qfq | 37,353,821 | 179,613,053 | 2.11% |
| 2024-06-14 | 4.67 | 4.75 | 4.65 | 4.73 | 4.65 | qfq | 24,717,096 | 116,149,348 | 0.42% |
| 2024-06-13 | 4.72 | 4.77 | 4.69 | 4.71 | 4.63 | qfq | 25,587,700 | 120,928,623 | -0.21% |
| 2024-06-12 | 4.67 | 4.80 | 4.66 | 4.72 | 4.64 | qfq | 31,713,600 | 150,663,609 | 1.29% |
| 2024-06-11 | 4.53 | 4.67 | 4.47 | 4.66 | 4.58 | qfq | 28,053,466 | 128,888,876 | 2.19% |
| 2024-06-07 | 4.58 | 4.64 | 4.51 | 4.56 | 4.48 | qfq | 26,775,108 | 122,234,849 | -0.87% |
| 2024-06-06 | 4.73 | 4.79 | 4.57 | 4.60 | 4.45 | qfq | 33,236,026 | 154,532,872 | -2.13% |
| 2024-06-05 | 4.72 | 4.78 | 4.69 | 4.70 | 4.55 | qfq | 25,154,950 | 119,322,906 | -0.42% |
| 2024-06-04 | 4.75 | 4.79 | 4.65 | 4.72 | 4.57 | qfq | 30,771,917 | 144,469,306 | -1.05% |
| 2024-06-03 | 4.96 | 4.96 | 4.73 | 4.77 | 4.62 | qfq | 35,073,900 | 168,671,847 | -1.45% |
| 2024-05-31 | 4.76 | 4.91 | 4.75 | 4.84 | 4.69 | qfq | 32,011,400 | 155,335,877 | 1.68% |
| 2024-05-30 | 4.70 | 4.81 | 4.63 | 4.76 | 4.61 | qfq | 30,482,316 | 144,428,755 | 1.28% |
| 2024-05-29 | 4.70 | 4.76 | 4.67 | 4.70 | 4.55 | qfq | 21,673,008 | 102,235,288 | -0.21% |
| 2024-05-28 | 4.78 | 4.82 | 4.70 | 4.71 | 4.56 | qfq | 27,109,124 | 128,919,722 | -1.46% |
| 2024-05-27 | 4.76 | 4.83 | 4.65 | 4.78 | 4.63 | qfq | 38,018,053 | 179,037,875 | 0.00% |
| 2024-05-24 | 4.93 | 4.93 | 4.77 | 4.78 | 4.63 | qfq | 39,135,460 | 189,311,178 | -3.04% |
| 2024-05-23 | 5.07 | 5.08 | 4.91 | 4.93 | 4.77 | qfq | 33,487,967 | 166,389,742 | -2.57% |
| 2024-05-22 | 5.00 | 5.07 | 4.99 | 5.06 | 4.90 | qfq | 29,358,304 | 147,762,419 | 1.20% |
| 2024-05-21 | 5.00 | 5.05 | 4.96 | 5.00 | 4.84 | qfq | 23,787,145 | 119,017,074 | -0.40% |
| 2024-05-20 | 5.05 | 5.09 | 4.99 | 5.02 | 4.86 | qfq | 28,408,488 | 143,131,626 | -0.20% |
| 2024-05-17 | 4.89 | 5.03 | 4.86 | 5.03 | 4.87 | qfq | 35,566,116 | 176,470,757 | 3.29% |
| 2024-05-16 | 4.87 | 4.94 | 4.86 | 4.87 | 4.71 | qfq | 22,672,988 | 111,125,181 | 0.41% |
| 2024-05-15 | 4.89 | 4.94 | 4.85 | 4.85 | 4.70 | qfq | 19,722,188 | 96,349,279 | -1.22% |
| 2024-05-14 | 4.91 | 5.03 | 4.89 | 4.91 | 4.75 | qfq | 26,514,298 | 130,876,526 | 0.41% |
| 2024-05-13 | 4.97 | 4.99 | 4.88 | 4.89 | 4.73 | qfq | 28,372,300 | 139,705,199 | -2.40% |
| 2024-05-10 | 5.13 | 5.15 | 4.98 | 5.01 | 4.85 | qfq | 31,784,234 | 159,771,843 | -2.34% |
| 2024-05-09 | 5.07 | 5.16 | 5.07 | 5.13 | 4.97 | qfq | 23,084,634 | 118,489,092 | 1.18% |
| 2024-05-08 | 5.21 | 5.21 | 5.07 | 5.07 | 4.91 | qfq | 24,423,616 | 125,036,683 | -2.87% |
| 2024-05-07 | 5.23 | 5.25 | 5.17 | 5.22 | 5.05 | qfq | 23,646,008 | 123,297,488 | -0.19% |
| 2024-05-06 | 5.25 | 5.30 | 5.21 | 5.23 | 5.06 | qfq | 33,662,065 | 176,941,941 | 1.16% |
| 2024-04-30 | 5.23 | 5.24 | 5.12 | 5.17 | 5.01 | qfq | 28,718,636 | 148,547,828 | -0.77% |
| 2024-04-29 | 5.02 | 5.22 | 5.01 | 5.21 | 5.04 | qfq | 42,136,723 | 217,782,214 | 3.78% |
| 2024-04-26 | 4.83 | 5.03 | 4.81 | 5.02 | 4.86 | qfq | 40,054,009 | 198,625,134 | 2.45% |
| 2024-04-25 | 4.90 | 4.99 | 4.86 | 4.90 | 4.74 | qfq | 27,685,792 | 136,349,994 | -0.41% |
| 2024-04-24 | 4.85 | 4.92 | 4.81 | 4.92 | 4.76 | qfq | 25,053,050 | 122,322,193 | 1.86% |
| 2024-04-23 | 4.88 | 4.93 | 4.83 | 4.83 | 4.68 | qfq | 21,965,727 | 106,829,451 | -0.62% |
| 2024-04-22 | 4.87 | 4.95 | 4.78 | 4.86 | 4.70 | qfq | 24,713,832 | 120,172,076 | -1.02% |
| 2024-04-19 | 4.97 | 5.01 | 4.87 | 4.91 | 4.75 | qfq | 30,900,579 | 152,228,666 | -2.00% |
| 2024-04-18 | 5.00 | 5.10 | 4.91 | 5.01 | 4.85 | qfq | 34,057,644 | 170,807,559 | 0.40% |
| 2024-04-17 | 4.77 | 4.99 | 4.77 | 4.99 | 4.83 | qfq | 40,683,650 | 200,191,367 | 6.17% |
| 2024-04-16 | 4.94 | 5.00 | 4.69 | 4.70 | 4.55 | qfq | 46,018,231 | 221,491,459 | -5.62% |
| 2024-04-15 | 5.02 | 5.09 | 4.90 | 4.98 | 4.82 | qfq | 45,368,032 | 226,484,789 | -0.60% |
| 2024-04-12 | 5.07 | 5.14 | 5.00 | 5.01 | 4.85 | qfq | 30,137,071 | 152,499,218 | -1.18% |
| 2024-04-11 | 5.04 | 5.17 | 5.03 | 5.07 | 4.91 | qfq | 27,534,628 | 140,692,392 | -0.39% |
| 2024-04-10 | 5.26 | 5.26 | 5.05 | 5.09 | 4.93 | qfq | 28,045,701 | 143,634,337 | -3.05% |
| 2024-04-09 | 5.16 | 5.27 | 5.15 | 5.25 | 5.08 | qfq | 26,669,916 | 139,078,467 | 1.74% |
| 2024-04-08 | 5.29 | 5.31 | 5.15 | 5.16 | 5.00 | qfq | 32,765,721 | 171,273,515 | -3.01% |
| 2024-04-03 | 5.39 | 5.39 | 5.25 | 5.32 | 5.15 | qfq | 35,381,164 | 187,866,996 | -1.66% |
| 2024-04-02 | 5.50 | 5.51 | 5.36 | 5.41 | 5.24 | qfq | 42,269,076 | 228,695,264 | -1.99% |
| 2024-04-01 | 5.33 | 5.53 | 5.31 | 5.52 | 5.34 | qfq | 53,153,200 | 290,548,891 | 3.76% |
| 2024-03-29 | 5.21 | 5.33 | 5.11 | 5.32 | 5.15 | qfq | 41,895,124 | 218,447,874 | 2.11% |
| 2024-03-28 | 5.03 | 5.27 | 5.02 | 5.21 | 5.04 | qfq | 50,447,907 | 261,590,585 | 3.99% |
| 2024-03-27 | 5.30 | 5.31 | 5.00 | 5.01 | 4.85 | qfq | 55,636,041 | 285,586,786 | -5.65% |
| 2024-03-26 | 5.29 | 5.38 | 5.24 | 5.31 | 5.14 | qfq | 40,931,931 | 217,802,243 | 0.19% |
| 2024-03-25 | 5.51 | 5.53 | 5.30 | 5.30 | 5.13 | qfq | 51,220,225 | 277,214,323 | -4.33% |
| 2024-03-22 | 5.55 | 5.61 | 5.45 | 5.54 | 5.36 | qfq | 48,366,822 | 267,126,213 | -0.89% |
| 2024-03-21 | 5.61 | 5.68 | 5.56 | 5.59 | 5.41 | qfq | 38,818,600 | 218,033,607 | -0.89% |
| 2024-03-20 | 5.63 | 5.66 | 5.57 | 5.64 | 5.46 | qfq | 45,254,759 | 254,329,882 | 0.18% |
| 2024-03-19 | 5.68 | 5.76 | 5.61 | 5.63 | 5.45 | qfq | 61,381,936 | 349,099,033 | -0.53% |
| 2024-03-18 | 5.54 | 5.66 | 5.53 | 5.66 | 5.48 | qfq | 58,021,466 | 325,093,635 | 2.54% |
| 2024-03-15 | 5.46 | 5.53 | 5.40 | 5.52 | 5.34 | qfq | 37,506,141 | 204,584,813 | 0.91% |
| 2024-03-14 | 5.53 | 5.58 | 5.41 | 5.47 | 5.30 | qfq | 46,362,908 | 254,536,932 | -1.97% |
| 2024-03-13 | 5.56 | 5.64 | 5.49 | 5.58 | 5.40 | qfq | 61,101,844 | 340,642,369 | 0.54% |
| 2024-03-12 | 5.50 | 5.59 | 5.47 | 5.55 | 5.37 | qfq | 54,863,640 | 303,855,260 | 1.28% |
| 2024-03-11 | 5.36 | 5.48 | 5.34 | 5.48 | 5.31 | qfq | 49,260,207 | 266,734,710 | 0.92% |
| 2024-03-08 | 5.32 | 5.48 | 5.27 | 5.43 | 5.26 | qfq | 57,209,060 | 308,559,052 | 2.84% |
| 2024-03-07 | 5.44 | 5.50 | 5.28 | 5.28 | 5.11 | qfq | 81,605,734 | 439,327,088 | -4.17% |
| 2024-03-06 | 5.56 | 5.64 | 5.40 | 5.51 | 5.33 | qfq | 87,189,453 | 481,508,619 | -0.18% |
| 2024-03-05 | 5.43 | 5.60 | 5.36 | 5.52 | 5.34 | qfq | 79,750,738 | 439,701,453 | 0.91% |
| 2024-03-04 | 5.55 | 5.62 | 5.37 | 5.47 | 5.30 | qfq | 52,978,937 | 289,902,448 | -0.55% |
| 2024-03-01 | 5.36 | 5.52 | 5.33 | 5.50 | 5.32 | qfq | 67,082,436 | 365,135,865 | 2.61% |
| 2024-02-29 | 5.10 | 5.37 | 5.08 | 5.36 | 5.19 | qfq | 59,927,678 | 315,528,911 | 4.28% |
| 2024-02-28 | 5.39 | 5.52 | 5.12 | 5.14 | 4.98 | qfq | 87,533,940 | 469,892,883 | -4.99% |
| 2024-02-27 | 5.22 | 5.41 | 5.18 | 5.41 | 5.24 | qfq | 58,893,208 | 312,093,431 | 2.85% |
| 2024-02-26 | 5.18 | 5.32 | 5.13 | 5.26 | 5.09 | qfq | 61,052,968 | 319,643,973 | 1.54% |
| 2024-02-23 | 5.16 | 5.18 | 5.04 | 5.18 | 5.01 | qfq | 57,482,065 | 293,810,054 | 1.77% |
| 2024-02-22 | 4.98 | 5.11 | 4.97 | 5.09 | 4.93 | qfq | 52,742,114 | 266,517,702 | 2.21% |
| 2024-02-21 | 4.90 | 5.14 | 4.86 | 4.98 | 4.82 | qfq | 62,472,887 | 313,533,315 | 0.81% |
| 2024-02-20 | 4.90 | 4.94 | 4.83 | 4.94 | 4.78 | qfq | 44,688,892 | 218,386,791 | -0.40% |
| 2024-02-19 | 5.06 | 5.09 | 4.83 | 4.96 | 4.80 | qfq | 85,451,714 | 420,545,100 | 0.61% |
| 2024-02-08 | 4.94 | 5.25 | 4.89 | 4.93 | 4.77 | qfq | 103,198,404 | 523,396,914 | 1.23% |
| 2024-02-07 | 4.38 | 4.87 | 4.36 | 4.87 | 4.71 | qfq | 112,411,215 | 530,783,916 | 11.44% |
| 2024-02-06 | 3.93 | 4.45 | 3.92 | 4.37 | 4.23 | qfq | 85,711,517 | 358,287,733 | 10.91% |
| 2024-02-05 | 4.34 | 4.35 | 3.90 | 3.94 | 3.81 | qfq | 87,032,644 | 355,607,582 | -9.84% |
| 2024-02-02 | 4.61 | 4.70 | 4.20 | 4.37 | 4.23 | qfq | 62,643,701 | 278,423,725 | -5.00% |
| 2024-02-01 | 4.59 | 4.73 | 4.55 | 4.60 | 4.45 | qfq | 41,804,903 | 193,671,264 | -0.22% |
| 2024-01-31 | 4.91 | 4.94 | 4.59 | 4.61 | 4.46 | qfq | 83,742,311 | 396,595,688 | -7.98% |
| 2024-01-30 | 5.15 | 5.23 | 5.00 | 5.01 | 4.85 | qfq | 29,055,700 | 148,706,176 | -3.47% |
| 2024-01-29 | 5.38 | 5.43 | 5.18 | 5.19 | 5.02 | qfq | 34,068,716 | 178,926,779 | -3.53% |
| 2024-01-26 | 5.49 | 5.53 | 5.36 | 5.38 | 5.21 | qfq | 39,025,084 | 212,412,356 | -2.00% |
| 2024-01-25 | 5.36 | 5.51 | 5.30 | 5.49 | 5.31 | qfq | 38,816,600 | 210,732,604 | 2.62% |
| 2024-01-24 | 5.27 | 5.39 | 5.14 | 5.35 | 5.18 | qfq | 38,375,683 | 201,878,797 | 1.71% |
| 2024-01-23 | 5.23 | 5.31 | 5.16 | 5.26 | 5.09 | qfq | 33,256,672 | 174,718,462 | 0.57% |
| 2024-01-22 | 5.55 | 5.60 | 5.22 | 5.23 | 5.06 | qfq | 39,549,737 | 213,770,635 | -5.94% |
| 2024-01-19 | 5.67 | 5.70 | 5.55 | 5.56 | 5.38 | qfq | 27,101,492 | 151,938,031 | -1.94% |
| 2024-01-18 | 5.65 | 5.72 | 5.48 | 5.67 | 5.49 | qfq | 44,204,139 | 247,031,493 | 0.00% |
| 2024-01-17 | 5.80 | 5.86 | 5.66 | 5.67 | 5.49 | qfq | 29,176,628 | 168,217,488 | -2.41% |
| 2024-01-16 | 5.84 | 5.84 | 5.72 | 5.81 | 5.62 | qfq | 25,172,258 | 145,488,785 | -0.17% |
| 2024-01-15 | 5.84 | 5.90 | 5.77 | 5.82 | 5.63 | qfq | 27,316,751 | 159,238,950 | -0.34% |
| 2024-01-12 | 5.94 | 5.96 | 5.84 | 5.84 | 5.65 | qfq | 25,648,371 | 151,064,922 | -2.01% |
| 2024-01-11 | 5.86 | 5.99 | 5.83 | 5.96 | 5.77 | qfq | 30,504,391 | 180,662,961 | 2.23% |
| 2024-01-10 | 5.92 | 5.94 | 5.77 | 5.83 | 5.64 | qfq | 31,406,499 | 183,798,874 | -2.02% |
| 2024-01-09 | 5.98 | 6.04 | 5.89 | 5.95 | 5.76 | qfq | 33,607,856 | 200,880,363 | 0.00% |
| 2024-01-08 | 6.07 | 6.11 | 5.95 | 5.95 | 5.76 | qfq | 31,828,093 | 191,141,128 | -2.14% |
| 2024-01-05 | 6.17 | 6.27 | 6.05 | 6.08 | 5.89 | qfq | 38,980,135 | 239,721,102 | -1.30% |
| 2024-01-04 | 6.28 | 6.38 | 6.13 | 6.16 | 5.96 | qfq | 52,670,315 | 326,561,784 | -2.99% |
| 2024-01-03 | 6.53 | 6.56 | 6.30 | 6.35 | 6.15 | qfq | 55,952,407 | 358,353,458 | -3.20% |
| 2024-01-02 | 6.70 | 6.73 | 6.56 | 6.56 | 6.35 | qfq | 41,847,885 | 277,439,484 | -1.94% |
| 2023-12-29 | 6.45 | 6.75 | 6.42 | 6.69 | 6.48 | qfq | 65,206,853 | 434,060,201 | 3.72% |
| 2023-12-28 | 6.35 | 6.50 | 6.27 | 6.45 | 6.24 | qfq | 45,643,877 | 292,341,534 | 1.57% |
| 2023-12-27 | 6.23 | 6.40 | 6.20 | 6.35 | 6.15 | qfq | 29,574,448 | 187,143,449 | 1.93% |
| 2023-12-26 | 6.41 | 6.41 | 6.19 | 6.23 | 6.03 | qfq | 39,323,139 | 245,719,612 | -2.81% |
| 2023-12-25 | 6.36 | 6.45 | 6.33 | 6.41 | 6.21 | qfq | 31,206,409 | 199,367,275 | 0.47% |
| 2023-12-22 | 6.47 | 6.53 | 6.36 | 6.38 | 6.18 | qfq | 34,317,450 | 220,565,163 | -1.54% |
| 2023-12-21 | 6.40 | 6.52 | 6.33 | 6.48 | 6.27 | qfq | 35,124,486 | 225,633,224 | 0.78% |
| 2023-12-20 | 6.51 | 6.63 | 6.41 | 6.43 | 6.22 | qfq | 44,443,372 | 289,372,568 | -0.92% |
| 2023-12-19 | 6.46 | 6.53 | 6.44 | 6.49 | 6.28 | qfq | 24,836,306 | 160,898,408 | 0.31% |
| 2023-12-18 | 6.53 | 6.55 | 6.43 | 6.47 | 6.26 | qfq | 27,276,671 | 176,922,162 | -1.37% |
| 2023-12-15 | 6.60 | 6.66 | 6.53 | 6.56 | 6.35 | qfq | 30,708,925 | 202,018,313 | -0.61% |
| 2023-12-14 | 6.74 | 6.82 | 6.58 | 6.60 | 6.39 | qfq | 36,921,051 | 246,959,870 | -1.35% |
| 2023-12-13 | 6.74 | 6.84 | 6.68 | 6.69 | 6.48 | qfq | 39,000,279 | 263,536,607 | -0.59% |
| 2023-12-12 | 6.75 | 6.83 | 6.68 | 6.73 | 6.52 | qfq | 34,503,096 | 232,615,181 | -0.30% |
| 2023-12-11 | 6.67 | 6.77 | 6.36 | 6.75 | 6.53 | qfq | 66,743,712 | 443,185,917 | 0.15% |
| 2023-12-08 | 6.64 | 6.74 | 6.58 | 6.74 | 6.52 | qfq | 84,401,196 | 561,323,140 | 1.81% |
| 2023-12-07 | 6.67 | 6.69 | 6.61 | 6.62 | 6.41 | qfq | 38,883,337 | 258,224,423 | -0.45% |
| 2023-12-06 | 6.66 | 6.73 | 6.63 | 6.65 | 6.44 | qfq | 37,578,881 | 250,497,879 | -0.60% |
| 2023-12-05 | 6.87 | 6.93 | 6.68 | 6.69 | 6.48 | qfq | 50,589,779 | 342,801,736 | -2.76% |
| 2023-12-04 | 6.97 | 6.98 | 6.85 | 6.88 | 6.66 | qfq | 32,724,535 | 225,911,900 | -1.01% |
| 2023-12-01 | 6.90 | 7.00 | 6.87 | 6.95 | 6.73 | qfq | 35,429,748 | 246,173,074 | 0.29% |
| 2023-11-30 | 7.01 | 7.01 | 6.85 | 6.93 | 6.71 | qfq | 45,641,644 | 316,000,898 | -1.42% |
| 2023-11-29 | 7.01 | 7.14 | 6.99 | 7.03 | 6.81 | qfq | 48,381,447 | 341,442,073 | -0.42% |
| 2023-11-28 | 7.03 | 7.12 | 6.93 | 7.06 | 6.83 | qfq | 57,340,205 | 404,242,167 | 0.71% |
| 2023-11-27 | 6.90 | 7.05 | 6.90 | 7.01 | 6.79 | qfq | 46,711,215 | 326,372,816 | 0.86% |
| 2023-11-24 | 7.11 | 7.15 | 6.92 | 6.95 | 6.73 | qfq | 71,575,469 | 502,029,912 | -2.93% |
| 2023-11-23 | 6.80 | 7.22 | 6.77 | 7.16 | 6.93 | qfq | 123,372,191 | 865,975,836 | 5.29% |
| 2023-11-22 | 7.04 | 7.05 | 6.78 | 6.80 | 6.58 | qfq | 97,513,264 | 671,210,766 | -3.55% |
| 2023-11-21 | 7.20 | 7.24 | 7.00 | 7.05 | 6.83 | qfq | 83,919,474 | 596,078,038 | -2.08% |
| 2023-11-20 | 7.26 | 7.26 | 7.15 | 7.20 | 6.97 | qfq | 63,456,106 | 455,813,344 | -0.41% |
| 2023-11-17 | 7.28 | 7.33 | 7.18 | 7.23 | 7.00 | qfq | 69,202,036 | 501,541,133 | -0.82% |
| 2023-11-16 | 7.41 | 7.48 | 7.27 | 7.29 | 7.06 | qfq | 71,616,814 | 526,941,704 | -2.28% |
| 2023-11-15 | 7.55 | 7.56 | 7.35 | 7.46 | 7.22 | qfq | 72,154,524 | 536,942,141 | -0.40% |
| 2023-11-14 | 7.44 | 7.57 | 7.35 | 7.49 | 7.25 | qfq | 74,753,260 | 558,700,863 | 0.27% |
| 2023-11-13 | 7.62 | 7.65 | 7.40 | 7.47 | 7.23 | qfq | 96,231,073 | 719,509,565 | -2.48% |
| 2023-11-10 | 7.45 | 7.74 | 7.42 | 7.66 | 7.42 | qfq | 140,628,613 | 1,068,907,960 | 2.13% |
| 2023-11-09 | 7.62 | 7.76 | 7.44 | 7.50 | 7.26 | qfq | 119,121,073 | 904,111,837 | -2.47% |
| 2023-11-08 | 7.85 | 7.89 | 7.58 | 7.69 | 7.44 | qfq | 207,149,337 | 1,602,628,119 | -2.04% |
| 2023-11-07 | 7.25 | 8.09 | 7.23 | 7.85 | 7.60 | qfq | 322,050,701 | 2,487,410,248 | 8.43% |
| 2023-11-06 | 6.88 | 7.35 | 6.85 | 7.24 | 7.01 | qfq | 172,942,194 | 1,243,992,487 | 6.78% |
| 2023-11-03 | 6.37 | 6.88 | 6.37 | 6.78 | 6.56 | qfq | 136,111,027 | 912,436,044 | 6.44% |
| 2023-11-02 | 6.50 | 6.54 | 6.35 | 6.37 | 6.17 | qfq | 40,926,854 | 262,971,756 | -2.00% |
| 2023-11-01 | 6.45 | 6.52 | 6.40 | 6.50 | 6.29 | qfq | 47,452,700 | 307,256,875 | 0.62% |
| 2023-10-31 | 6.45 | 6.54 | 6.39 | 6.46 | 6.25 | qfq | 51,114,675 | 330,301,098 | -0.62% |
| 2023-10-30 | 6.17 | 6.54 | 6.15 | 6.50 | 6.29 | qfq | 83,355,530 | 535,632,763 | 4.00% |
| 2023-10-27 | 6.21 | 6.27 | 6.10 | 6.25 | 6.05 | qfq | 52,076,645 | 322,484,731 | -0.16% |
| 2023-10-26 | 6.14 | 6.27 | 6.09 | 6.26 | 6.06 | qfq | 47,018,138 | 291,264,717 | 1.13% |
| 2023-10-25 | 6.16 | 6.22 | 6.11 | 6.19 | 5.99 | qfq | 39,648,478 | 245,175,479 | 0.81% |
| 2023-10-24 | 6.13 | 6.26 | 6.02 | 6.14 | 5.94 | qfq | 49,040,803 | 300,716,824 | 0.49% |
| 2023-10-23 | 6.13 | 6.23 | 6.07 | 6.11 | 5.92 | qfq | 36,181,796 | 221,767,155 | -0.81% |
| 2023-10-20 | 6.27 | 6.33 | 6.13 | 6.16 | 5.96 | qfq | 30,724,066 | 190,991,417 | -1.91% |
| 2023-10-19 | 6.31 | 6.40 | 6.26 | 6.28 | 6.08 | qfq | 35,365,552 | 223,668,145 | -1.26% |
| 2023-10-18 | 6.45 | 6.45 | 6.33 | 6.36 | 6.16 | qfq | 31,934,100 | 203,289,742 | -1.55% |
| 2023-10-17 | 6.52 | 6.57 | 6.40 | 6.46 | 6.25 | qfq | 52,815,324 | 341,100,811 | -0.92% |
| 2023-10-16 | 6.61 | 6.73 | 6.45 | 6.52 | 6.31 | qfq | 71,486,107 | 467,036,413 | -1.21% |
| 2023-10-13 | 6.39 | 6.74 | 6.37 | 6.60 | 6.39 | qfq | 104,012,116 | 687,824,509 | 2.64% |
| 2023-10-12 | 6.40 | 6.49 | 6.35 | 6.43 | 6.22 | qfq | 46,900,935 | 300,798,245 | -0.31% |
| 2023-10-11 | 6.31 | 6.52 | 6.31 | 6.45 | 6.24 | qfq | 73,975,825 | 476,005,168 | 2.22% |
| 2023-10-10 | 6.27 | 6.36 | 6.25 | 6.31 | 6.11 | qfq | 34,767,597 | 218,977,085 | 0.00% |
| 2023-10-09 | 6.16 | 6.35 | 6.15 | 6.31 | 6.11 | qfq | 72,953,888 | 456,734,202 | 2.60% |
| 2023-09-28 | 5.93 | 6.19 | 5.92 | 6.15 | 5.95 | qfq | 43,438,427 | 264,642,224 | 4.06% |
| 2023-09-27 | 5.89 | 5.94 | 5.86 | 5.91 | 5.72 | qfq | 15,259,288 | 90,157,112 | 0.00% |
| 2023-09-26 | 5.96 | 5.99 | 5.90 | 5.91 | 5.72 | qfq | 12,409,798 | 73,614,516 | -1.34% |
| 2023-09-25 | 6.02 | 6.04 | 5.96 | 5.99 | 5.80 | qfq | 15,369,813 | 92,061,270 | -0.66% |
| 2023-09-22 | 5.85 | 6.04 | 5.84 | 6.03 | 5.84 | qfq | 23,073,193 | 137,535,679 | 2.90% |
| 2023-09-21 | 5.83 | 5.93 | 5.80 | 5.86 | 5.67 | qfq | 21,237,138 | 124,752,512 | 0.51% |
| 2023-09-20 | 5.91 | 5.96 | 5.82 | 5.83 | 5.64 | qfq | 13,251,900 | 77,820,613 | -1.19% |
| 2023-09-19 | 6.00 | 6.01 | 5.88 | 5.90 | 5.71 | qfq | 17,069,695 | 100,930,120 | -1.83% |
| 2023-09-18 | 5.97 | 6.05 | 5.91 | 6.01 | 5.82 | qfq | 17,197,000 | 103,196,100 | 0.50% |
| 2023-09-15 | 6.04 | 6.06 | 5.95 | 5.98 | 5.79 | qfq | 18,015,320 | 107,921,531 | -0.50% |
| 2023-09-14 | 6.08 | 6.09 | 5.97 | 6.01 | 5.82 | qfq | 21,309,491 | 128,007,037 | -1.15% |
| 2023-09-13 | 6.14 | 6.16 | 6.03 | 6.08 | 5.89 | qfq | 25,977,990 | 157,824,793 | -1.46% |
| 2023-09-12 | 6.20 | 6.22 | 6.14 | 6.17 | 5.97 | qfq | 21,832,900 | 134,538,754 | -0.16% |
| 2023-09-11 | 6.23 | 6.25 | 6.14 | 6.18 | 5.98 | qfq | 37,618,000 | 233,269,780 | 0.32% |
| 2023-09-08 | 6.07 | 6.21 | 6.05 | 6.16 | 5.96 | qfq | 31,433,500 | 192,963,729 | 1.48% |
| 2023-09-07 | 6.20 | 6.20 | 6.06 | 6.07 | 5.88 | qfq | 34,592,288 | 211,539,361 | -2.72% |
| 2023-09-06 | 6.11 | 6.25 | 6.06 | 6.24 | 6.04 | qfq | 53,887,483 | 332,333,358 | 2.97% |
| 2023-09-05 | 6.00 | 6.10 | 5.99 | 6.06 | 5.87 | qfq | 28,462,226 | 172,515,295 | 1.17% |
| 2023-09-04 | 5.90 | 5.99 | 5.88 | 5.99 | 5.80 | qfq | 20,630,443 | 122,683,084 | 1.87% |
| 2023-09-01 | 5.90 | 5.91 | 5.85 | 5.88 | 5.69 | qfq | 9,731,942 | 57,216,240 | 0.00% |
| 2023-08-31 | 5.86 | 5.91 | 5.84 | 5.88 | 5.69 | qfq | 17,463,751 | 102,581,048 | -0.17% |
| 2023-08-30 | 5.87 | 5.95 | 5.84 | 5.89 | 5.70 | qfq | 25,036,247 | 147,673,509 | 1.20% |
| 2023-08-29 | 5.66 | 5.84 | 5.63 | 5.82 | 5.63 | qfq | 23,515,433 | 135,696,745 | 3.19% |
| 2023-08-28 | 5.90 | 5.97 | 5.61 | 5.64 | 5.46 | qfq | 26,110,290 | 151,069,331 | 0.89% |
| 2023-08-25 | 5.74 | 5.74 | 5.58 | 5.59 | 5.41 | qfq | 17,030,144 | 96,454,358 | -2.95% |
| 2023-08-24 | 5.80 | 5.82 | 5.73 | 5.76 | 5.58 | qfq | 13,552,675 | 78,229,442 | -0.35% |
| 2023-08-23 | 5.88 | 5.88 | 5.78 | 5.78 | 5.60 | qfq | 10,506,860 | 61,072,743 | -1.87% |
| 2023-08-22 | 5.86 | 5.91 | 5.76 | 5.89 | 5.70 | qfq | 16,603,500 | 96,944,442 | 0.51% |
| 2023-08-21 | 5.86 | 5.92 | 5.84 | 5.86 | 5.67 | qfq | 11,739,408 | 69,046,450 | -0.34% |
| 2023-08-18 | 5.95 | 5.96 | 5.87 | 5.88 | 5.69 | qfq | 10,488,449 | 62,057,701 | -1.18% |
| 2023-08-17 | 5.90 | 5.97 | 5.86 | 5.95 | 5.76 | qfq | 12,001,113 | 71,045,086 | 0.51% |
| 2023-08-16 | 5.94 | 5.98 | 5.91 | 5.92 | 5.73 | qfq | 10,799,300 | 64,209,239 | -0.50% |
| 2023-08-15 | 5.98 | 6.00 | 5.90 | 5.95 | 5.76 | qfq | 11,428,667 | 67,994,367 | -0.67% |
| 2023-08-14 | 5.93 | 6.00 | 5.87 | 5.99 | 5.80 | qfq | 19,142,101 | 113,465,135 | 0.50% |
| 2023-08-11 | 6.08 | 6.09 | 5.96 | 5.96 | 5.77 | qfq | 21,707,700 | 130,265,891 | -1.81% |
| 2023-08-10 | 6.09 | 6.12 | 6.05 | 6.07 | 5.88 | qfq | 14,838,200 | 90,109,528 | -0.33% |
| 2023-08-09 | 6.16 | 6.16 | 6.07 | 6.09 | 5.90 | qfq | 16,677,100 | 101,778,656 | -1.30% |
| 2023-08-08 | 6.24 | 6.24 | 6.15 | 6.17 | 5.97 | qfq | 16,571,383 | 102,380,466 | -1.12% |
| 2023-08-07 | 6.25 | 6.27 | 6.19 | 6.24 | 6.04 | qfq | 17,812,683 | 110,979,484 | 0.00% |
| 2023-08-04 | 6.18 | 6.27 | 6.17 | 6.24 | 6.04 | qfq | 29,039,464 | 180,984,932 | 1.13% |
| 2023-08-03 | 6.14 | 6.18 | 6.13 | 6.17 | 5.97 | qfq | 13,456,724 | 82,842,018 | 0.16% |
| 2023-08-02 | 6.18 | 6.20 | 6.14 | 6.16 | 5.96 | qfq | 13,650,978 | 84,201,932 | -0.32% |
| 2023-08-01 | 6.14 | 6.20 | 6.13 | 6.18 | 5.98 | qfq | 17,764,228 | 109,507,195 | 0.32% |
| 2023-07-31 | 6.10 | 6.17 | 6.08 | 6.16 | 5.96 | qfq | 22,514,712 | 138,417,217 | 1.15% |
| 2023-07-28 | 6.03 | 6.10 | 6.01 | 6.09 | 5.90 | qfq | 18,588,860 | 112,680,841 | 0.66% |
| 2023-07-27 | 6.11 | 6.13 | 6.03 | 6.05 | 5.86 | qfq | 18,258,865 | 110,986,209 | -0.82% |
| 2023-07-26 | 6.22 | 6.22 | 6.07 | 6.10 | 5.91 | qfq | 26,203,929 | 160,321,131 | -1.93% |
| 2023-07-25 | 6.19 | 6.23 | 6.15 | 6.22 | 6.02 | qfq | 22,974,597 | 142,465,013 | 1.47% |
| 2023-07-24 | 6.08 | 6.19 | 6.05 | 6.13 | 5.93 | qfq | 18,556,824 | 113,821,771 | 0.82% |
| 2023-07-21 | 6.09 | 6.17 | 6.05 | 6.08 | 5.89 | qfq | 24,299,041 | 148,145,904 | 0.00% |
| 2023-07-20 | 6.20 | 6.23 | 6.05 | 6.08 | 5.89 | qfq | 26,563,028 | 162,998,718 | -1.78% |
| 2023-07-19 | 6.22 | 6.28 | 6.17 | 6.19 | 5.99 | qfq | 18,277,400 | 113,337,615 | -0.64% |
| 2023-07-18 | 6.26 | 6.32 | 6.21 | 6.23 | 6.03 | qfq | 23,761,587 | 148,688,529 | -0.64% |