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
东风股份600006.SH
最近收盘价5.242026-07-17
最近交易日2026-07-17
成交量（股）17,445,400
成交额（元）92,755,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.0301 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 5.35 | 5.44 | 5.22 | 5.24 | 5.24 | qfq | 17,445,400 | 92,755,912 | -2.06% |
| 2026-07-16 | 5.33 | 5.40 | 5.25 | 5.35 | 5.35 | qfq | 15,160,098 | 81,024,443 | 0.38% |
| 2026-07-15 | 5.22 | 5.37 | 5.21 | 5.33 | 5.33 | qfq | 15,149,259 | 80,539,298 | 1.91% |
| 2026-07-14 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | qfq | 13,838,500 | 71,696,245 | 1.95% |
| 2026-07-13 | 5.26 | 5.31 | 5.10 | 5.13 | 5.13 | qfq | 18,660,708 | 96,547,701 | -2.66% |
| 2026-07-10 | 5.10 | 5.33 | 5.07 | 5.27 | 5.27 | qfq | 20,798,500 | 108,972,555 | 3.13% |
| 2026-07-09 | 5.19 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 14,606,482 | 75,322,001 | -2.11% |
| 2026-07-08 | 5.26 | 5.30 | 5.17 | 5.22 | 5.22 | qfq | 12,140,100 | 63,374,129 | -0.19% |
| 2026-07-07 | 5.34 | 5.41 | 5.22 | 5.23 | 5.23 | qfq | 12,084,204 | 63,942,899 | -2.61% |
| 2026-07-06 | 5.31 | 5.37 | 5.27 | 5.37 | 5.37 | qfq | 12,362,000 | 65,994,627 | 1.13% |
| 2026-07-03 | 5.20 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 17,737,100 | 93,770,918 | 2.31% |
| 2026-07-02 | 5.23 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 16,834,225 | 88,241,648 | -0.38% |
| 2026-07-01 | 5.13 | 5.24 | 5.11 | 5.21 | 5.21 | qfq | 15,476,900 | 80,416,065 | 1.56% |
| 2026-06-30 | 5.19 | 5.22 | 5.09 | 5.13 | 5.13 | qfq | 12,823,100 | 65,978,858 | -0.77% |
| 2026-06-29 | 5.16 | 5.23 | 5.02 | 5.17 | 5.17 | qfq | 18,626,015 | 95,835,985 | -0.39% |
| 2026-06-26 | 5.35 | 5.37 | 5.19 | 5.19 | 5.19 | qfq | 16,041,502 | 84,065,257 | -2.99% |
| 2026-06-25 | 5.43 | 5.44 | 5.30 | 5.35 | 5.35 | qfq | 14,491,400 | 77,734,947 | -1.47% |
| 2026-06-24 | 5.60 | 5.62 | 5.40 | 5.43 | 5.43 | qfq | 12,352,015 | 67,637,400 | -1.99% |
| 2026-06-23 | 5.55 | 5.68 | 5.52 | 5.54 | 5.54 | qfq | 14,388,078 | 80,643,900 | 0.00% |
| 2026-06-22 | 5.52 | 5.55 | 5.33 | 5.54 | 5.54 | qfq | 17,674,075 | 96,145,350 | -0.36% |
| 2026-06-18 | 5.61 | 5.67 | 5.49 | 5.56 | 5.56 | qfq | 17,809,900 | 99,283,160 | -1.77% |
| 2026-06-17 | 5.76 | 5.76 | 5.63 | 5.66 | 5.66 | qfq | 11,095,911 | 62,914,719 | -1.57% |
| 2026-06-16 | 5.80 | 5.82 | 5.72 | 5.75 | 5.75 | qfq | 12,509,400 | 71,994,327 | -1.37% |
| 2026-06-15 | 5.82 | 5.99 | 5.80 | 5.83 | 5.83 | qfq | 14,268,282 | 83,906,438 | 0.87% |
| 2026-06-12 | 5.66 | 5.80 | 5.64 | 5.78 | 5.78 | qfq | 13,332,106 | 76,499,261 | 2.48% |
| 2026-06-11 | 5.75 | 5.77 | 5.57 | 5.64 | 5.64 | qfq | 13,465,710 | 76,028,401 | -2.25% |
| 2026-06-10 | 5.79 | 5.82 | 5.66 | 5.77 | 5.77 | qfq | 13,909,100 | 79,625,079 | -0.86% |
| 2026-06-09 | 5.88 | 5.91 | 5.77 | 5.82 | 5.82 | qfq | 10,923,402 | 63,504,411 | -1.19% |
| 2026-06-08 | 5.95 | 6.06 | 5.81 | 5.89 | 5.89 | qfq | 16,692,900 | 98,746,293 | -1.34% |
| 2026-06-05 | 6.00 | 6.09 | 5.90 | 5.97 | 5.97 | qfq | 14,259,703 | 85,526,391 | 0.67% |
| 2026-06-04 | 6.10 | 6.13 | 5.88 | 5.93 | 5.93 | qfq | 18,287,851 | 109,356,625 | -2.79% |
| 2026-06-03 | 6.16 | 6.21 | 6.10 | 6.10 | 6.10 | qfq | 11,453,570 | 70,394,421 | -1.29% |
| 2026-06-02 | 6.22 | 6.27 | 6.18 | 6.18 | 6.18 | qfq | 13,624,623 | 84,675,448 | -0.48% |
| 2026-06-01 | 6.12 | 6.22 | 6.05 | 6.21 | 6.21 | qfq | 16,115,600 | 99,475,331 | 1.47% |
| 2026-05-29 | 6.09 | 6.14 | 6.03 | 6.12 | 6.12 | qfq | 14,295,214 | 87,160,053 | 0.66% |
| 2026-05-28 | 6.16 | 6.18 | 6.01 | 6.08 | 6.08 | qfq | 14,357,843 | 87,470,989 | -1.46% |
| 2026-05-27 | 6.35 | 6.39 | 6.14 | 6.17 | 6.17 | qfq | 15,793,800 | 98,175,374 | -2.83% |
| 2026-05-26 | 6.35 | 6.46 | 6.26 | 6.35 | 6.35 | qfq | 14,399,500 | 91,437,562 | -0.16% |
| 2026-05-25 | 6.45 | 6.53 | 6.32 | 6.36 | 6.36 | qfq | 16,429,201 | 104,981,616 | -2.15% |
| 2026-05-22 | 6.58 | 6.59 | 6.47 | 6.50 | 6.50 | qfq | 13,965,672 | 90,987,093 | -0.76% |
| 2026-05-21 | 6.67 | 6.77 | 6.52 | 6.55 | 6.55 | qfq | 19,034,400 | 126,580,131 | -2.38% |
| 2026-05-20 | 6.77 | 6.80 | 6.62 | 6.71 | 6.71 | qfq | 17,456,391 | 116,734,131 | -1.03% |
| 2026-05-19 | 6.56 | 6.81 | 6.55 | 6.78 | 6.78 | qfq | 23,748,533 | 158,961,380 | 3.04% |
| 2026-05-18 | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | qfq | 28,477,740 | 188,815,847 | -4.08% |
| 2026-05-15 | 6.67 | 7.04 | 6.58 | 6.86 | 6.86 | qfq | 37,989,838 | 260,423,523 | 3.16% |
| 2026-05-14 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | qfq | 14,363,300 | 96,088,816 | -1.92% |
| 2026-05-13 | 6.74 | 6.82 | 6.66 | 6.78 | 6.78 | qfq | 16,802,480 | 113,159,068 | 0.89% |
| 2026-05-12 | 6.83 | 6.84 | 6.71 | 6.72 | 6.72 | qfq | 15,209,284 | 102,720,620 | -2.04% |
| 2026-05-11 | 6.85 | 6.89 | 6.70 | 6.86 | 6.86 | qfq | 23,054,719 | 156,827,241 | -0.44% |
| 2026-05-08 | 6.96 | 6.98 | 6.85 | 6.89 | 6.89 | qfq | 18,495,943 | 127,541,057 | -0.86% |
| 2026-05-07 | 6.81 | 6.98 | 6.78 | 6.95 | 6.95 | qfq | 29,029,361 | 201,116,911 | 2.06% |
| 2026-05-06 | 6.72 | 6.85 | 6.70 | 6.81 | 6.81 | qfq | 22,257,500 | 150,773,804 | 1.49% |
| 2026-04-30 | 6.70 | 6.75 | 6.66 | 6.71 | 6.71 | qfq | 17,373,860 | 116,510,649 | -0.30% |
| 2026-04-29 | 6.60 | 6.80 | 6.58 | 6.73 | 6.73 | qfq | 29,733,842 | 199,767,579 | 3.22% |
| 2026-04-28 | 6.55 | 6.58 | 6.47 | 6.52 | 6.52 | qfq | 15,178,800 | 98,995,431 | -0.46% |
| 2026-04-27 | 6.39 | 6.64 | 6.39 | 6.55 | 6.55 | qfq | 24,109,411 | 158,106,418 | 2.34% |
| 2026-04-24 | 6.30 | 6.47 | 6.25 | 6.40 | 6.40 | qfq | 20,288,988 | 129,469,048 | 1.75% |
| 2026-04-23 | 6.37 | 6.44 | 6.27 | 6.29 | 6.29 | qfq | 19,411,660 | 122,823,813 | -2.02% |
| 2026-04-22 | 6.34 | 6.43 | 6.32 | 6.42 | 6.42 | qfq | 10,808,316 | 69,047,378 | 0.78% |
| 2026-04-21 | 6.46 | 6.47 | 6.35 | 6.37 | 6.37 | qfq | 10,257,901 | 65,536,367 | -1.24% |
| 2026-04-20 | 6.38 | 6.52 | 6.36 | 6.45 | 6.45 | qfq | 13,580,400 | 87,587,560 | 0.94% |
| 2026-04-17 | 6.39 | 6.40 | 6.32 | 6.39 | 6.39 | qfq | 8,233,297 | 52,348,245 | 0.16% |
| 2026-04-16 | 6.37 | 6.42 | 6.36 | 6.38 | 6.38 | qfq | 8,627,349 | 55,081,115 | 0.31% |
| 2026-04-15 | 6.40 | 6.44 | 6.35 | 6.36 | 6.36 | qfq | 7,174,000 | 45,857,476 | -0.47% |
| 2026-04-14 | 6.41 | 6.45 | 6.34 | 6.39 | 6.39 | qfq | 9,033,901 | 57,602,470 | -0.16% |
| 2026-04-13 | 6.34 | 6.43 | 6.32 | 6.40 | 6.40 | qfq | 11,176,400 | 71,360,012 | 0.31% |
| 2026-04-10 | 6.27 | 6.41 | 6.26 | 6.38 | 6.38 | qfq | 15,783,800 | 100,421,627 | 2.08% |
| 2026-04-09 | 6.30 | 6.33 | 6.25 | 6.25 | 6.25 | qfq | 9,913,681 | 62,234,085 | -1.42% |
| 2026-04-08 | 6.28 | 6.36 | 6.28 | 6.34 | 6.34 | qfq | 13,456,601 | 85,110,010 | 2.09% |
| 2026-04-07 | 6.19 | 6.24 | 6.17 | 6.21 | 6.21 | qfq | 5,601,400 | 34,796,811 | 0.32% |
| 2026-04-03 | 6.30 | 6.31 | 6.18 | 6.19 | 6.19 | qfq | 9,811,100 | 61,008,454 | -1.59% |
| 2026-04-02 | 6.39 | 6.40 | 6.27 | 6.29 | 6.29 | qfq | 9,233,200 | 58,414,457 | -1.56% |
| 2026-04-01 | 6.43 | 6.45 | 6.37 | 6.39 | 6.39 | qfq | 7,978,534 | 51,070,126 | 0.31% |
| 2026-03-31 | 6.37 | 6.48 | 6.35 | 6.37 | 6.37 | qfq | 12,322,810 | 79,086,515 | 0.16% |
| 2026-03-30 | 6.32 | 6.37 | 6.23 | 6.36 | 6.36 | qfq | 11,202,656 | 70,658,052 | -0.47% |
| 2026-03-27 | 6.30 | 6.39 | 6.29 | 6.39 | 6.39 | qfq | 11,690,539 | 74,309,971 | 0.31% |
| 2026-03-26 | 6.47 | 6.49 | 6.35 | 6.37 | 6.37 | qfq | 11,517,940 | 73,991,023 | -1.39% |
| 2026-03-25 | 6.36 | 6.48 | 6.36 | 6.46 | 6.46 | qfq | 12,213,057 | 78,599,309 | 1.73% |
| 2026-03-24 | 6.31 | 6.37 | 6.23 | 6.35 | 6.35 | qfq | 15,079,062 | 95,164,766 | 2.09% |
| 2026-03-23 | 6.50 | 6.55 | 6.18 | 6.22 | 6.22 | qfq | 22,102,163 | 140,698,316 | -5.61% |
| 2026-03-20 | 6.78 | 6.80 | 6.58 | 6.59 | 6.59 | qfq | 14,683,711 | 97,907,745 | -2.23% |
| 2026-03-19 | 6.87 | 6.89 | 6.73 | 6.74 | 6.74 | qfq | 15,661,491 | 106,378,122 | -2.60% |
| 2026-03-18 | 6.96 | 6.96 | 6.86 | 6.92 | 6.92 | qfq | 11,813,270 | 81,522,073 | -0.43% |
| 2026-03-17 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | qfq | 19,834,201 | 139,107,216 | -0.43% |
| 2026-03-16 | 6.90 | 7.04 | 6.83 | 6.98 | 6.98 | qfq | 18,648,000 | 129,419,685 | 1.16% |
| 2026-03-13 | 6.90 | 6.98 | 6.89 | 6.90 | 6.90 | qfq | 14,876,023 | 103,134,977 | -0.58% |
| 2026-03-12 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | qfq | 14,044,243 | 97,573,022 | -0.72% |
| 2026-03-11 | 6.93 | 7.01 | 6.87 | 6.99 | 6.99 | qfq | 23,874,025 | 165,867,198 | 1.60% |
| 2026-03-10 | 6.73 | 6.94 | 6.72 | 6.88 | 6.88 | qfq | 23,425,466 | 160,250,014 | 2.53% |
| 2026-03-09 | 6.75 | 6.75 | 6.67 | 6.71 | 6.71 | qfq | 13,948,410 | 93,438,504 | -1.03% |
| 2026-03-06 | 6.75 | 6.82 | 6.74 | 6.78 | 6.78 | qfq | 9,788,560 | 66,420,699 | 0.00% |
| 2026-03-05 | 6.88 | 6.93 | 6.76 | 6.78 | 6.78 | qfq | 20,377,111 | 139,219,253 | -1.17% |
| 2026-03-04 | 6.65 | 7.05 | 6.51 | 6.86 | 6.86 | qfq | 34,679,116 | 232,620,518 | 2.54% |
| 2026-03-03 | 6.83 | 6.85 | 6.66 | 6.69 | 6.69 | qfq | 22,660,709 | 152,764,971 | -2.05% |
| 2026-03-02 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | qfq | 18,266,173 | 125,064,208 | -1.59% |
| 2026-02-27 | 6.90 | 6.96 | 6.88 | 6.94 | 6.94 | qfq | 10,914,541 | 75,587,418 | 0.43% |
| 2026-02-26 | 6.97 | 6.98 | 6.90 | 6.91 | 6.91 | qfq | 13,535,801 | 93,712,504 | -0.72% |
| 2026-02-25 | 6.95 | 7.00 | 6.94 | 6.96 | 6.96 | qfq | 16,315,984 | 113,856,978 | 0.14% |
| 2026-02-24 | 6.90 | 6.96 | 6.90 | 6.95 | 6.95 | qfq | 13,495,320 | 93,548,143 | 1.16% |
| 2026-02-13 | 6.85 | 6.94 | 6.83 | 6.87 | 6.87 | qfq | 16,531,800 | 113,787,639 | 0.29% |
| 2026-02-12 | 6.92 | 6.94 | 6.84 | 6.85 | 6.85 | qfq | 12,457,800 | 85,588,214 | -0.87% |
| 2026-02-11 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | qfq | 9,420,237 | 65,245,636 | -0.14% |
| 2026-02-10 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | qfq | 9,783,102 | 67,807,389 | -0.43% |
| 2026-02-09 | 6.94 | 6.96 | 6.92 | 6.95 | 6.95 | qfq | 11,084,765 | 76,923,263 | 0.58% |
| 2026-02-06 | 6.93 | 6.96 | 6.90 | 6.91 | 6.91 | qfq | 12,817,900 | 88,833,558 | -0.14% |
| 2026-02-05 | 6.93 | 6.96 | 6.90 | 6.92 | 6.92 | qfq | 13,089,568 | 90,680,100 | -0.57% |
| 2026-02-04 | 6.86 | 6.97 | 6.83 | 6.96 | 6.96 | qfq | 14,028,875 | 96,930,735 | 1.31% |
| 2026-02-03 | 6.86 | 6.88 | 6.82 | 6.87 | 6.87 | qfq | 10,864,704 | 74,514,055 | 0.73% |
| 2026-02-02 | 6.91 | 6.93 | 6.81 | 6.82 | 6.82 | qfq | 15,737,684 | 108,287,338 | -1.59% |
| 2026-01-30 | 6.97 | 7.00 | 6.88 | 6.93 | 6.93 | qfq | 18,691,355 | 129,583,420 | -0.86% |
| 2026-01-29 | 6.92 | 7.00 | 6.86 | 6.99 | 6.99 | qfq | 23,271,633 | 161,302,838 | 0.58% |
| 2026-01-28 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | qfq | 21,147,002 | 147,001,892 | -1.14% |
| 2026-01-27 | 7.10 | 7.13 | 6.97 | 7.03 | 7.03 | qfq | 27,985,121 | 196,450,099 | -1.26% |
| 2026-01-26 | 7.23 | 7.25 | 7.09 | 7.12 | 7.12 | qfq | 32,691,134 | 233,518,121 | -1.66% |
| 2026-01-23 | 7.24 | 7.26 | 7.09 | 7.24 | 7.24 | qfq | 51,101,019 | 367,148,179 | -1.50% |
| 2026-01-22 | 7.30 | 7.37 | 7.29 | 7.35 | 7.35 | qfq | 18,481,785 | 135,395,657 | 0.96% |
| 2026-01-21 | 7.28 | 7.34 | 7.25 | 7.28 | 7.28 | qfq | 17,340,706 | 126,507,770 | -0.41% |
| 2026-01-20 | 7.36 | 7.39 | 7.28 | 7.31 | 7.31 | qfq | 18,123,624 | 132,660,328 | -0.81% |
| 2026-01-19 | 7.35 | 7.41 | 7.34 | 7.37 | 7.37 | qfq | 20,355,201 | 150,038,299 | 0.41% |
| 2026-01-16 | 7.46 | 7.47 | 7.30 | 7.34 | 7.34 | qfq | 26,644,774 | 196,063,257 | -1.34% |
| 2026-01-15 | 7.37 | 7.47 | 7.34 | 7.44 | 7.44 | qfq | 25,482,592 | 188,913,831 | 0.95% |
| 2026-01-14 | 7.36 | 7.50 | 7.32 | 7.37 | 7.37 | qfq | 41,826,484 | 310,082,418 | -1.07% |
| 2026-01-13 | 7.38 | 7.63 | 7.30 | 7.45 | 7.45 | qfq | 58,418,513 | 436,148,416 | 0.95% |
| 2026-01-12 | 7.25 | 7.39 | 7.23 | 7.38 | 7.38 | qfq | 35,470,646 | 259,637,244 | 1.65% |
| 2026-01-09 | 7.24 | 7.29 | 7.21 | 7.26 | 7.26 | qfq | 22,003,200 | 159,626,837 | 0.28% |
| 2026-01-08 | 7.22 | 7.26 | 7.19 | 7.24 | 7.24 | qfq | 16,834,700 | 121,659,294 | 0.28% |
| 2026-01-07 | 7.30 | 7.31 | 7.22 | 7.22 | 7.22 | qfq | 20,202,000 | 146,551,300 | -1.23% |
| 2026-01-06 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | qfq | 24,446,045 | 177,904,022 | 1.53% |
| 2026-01-05 | 7.17 | 7.21 | 7.15 | 7.20 | 7.20 | qfq | 16,313,293 | 117,158,928 | 0.28% |
| 2025-12-31 | 7.22 | 7.23 | 7.15 | 7.18 | 7.18 | qfq | 12,326,290 | 88,598,020 | 0.00% |
| 2025-12-30 | 7.20 | 7.23 | 7.17 | 7.18 | 7.18 | qfq | 11,504,000 | 82,810,807 | -0.28% |
| 2025-12-29 | 7.19 | 7.23 | 7.16 | 7.20 | 7.20 | qfq | 14,349,912 | 103,376,319 | 0.00% |
| 2025-12-26 | 7.18 | 7.22 | 7.17 | 7.20 | 7.20 | qfq | 15,275,418 | 109,972,851 | 0.14% |
| 2025-12-25 | 7.23 | 7.23 | 7.17 | 7.19 | 7.19 | qfq | 11,556,007 | 83,136,339 | -0.28% |
| 2025-12-24 | 7.17 | 7.23 | 7.16 | 7.21 | 7.21 | qfq | 9,807,429 | 70,665,801 | 0.42% |
| 2025-12-23 | 7.27 | 7.27 | 7.16 | 7.18 | 7.18 | qfq | 15,377,500 | 110,807,890 | -1.37% |
| 2025-12-22 | 7.27 | 7.41 | 7.19 | 7.28 | 7.28 | qfq | 23,299,011 | 170,208,504 | 0.83% |
| 2025-12-19 | 7.17 | 7.24 | 7.14 | 7.22 | 7.22 | qfq | 14,854,919 | 107,007,628 | 0.98% |
| 2025-12-18 | 7.11 | 7.17 | 7.09 | 7.15 | 7.15 | qfq | 13,777,494 | 98,475,417 | 0.28% |
| 2025-12-17 | 7.06 | 7.15 | 7.05 | 7.13 | 7.13 | qfq | 15,147,866 | 107,494,012 | 0.00% |
| 2025-12-16 | 7.15 | 7.24 | 7.03 | 7.13 | 7.13 | qfq | 22,911,700 | 163,294,291 | 0.42% |
| 2025-12-15 | 7.09 | 7.15 | 7.07 | 7.10 | 7.10 | qfq | 10,352,187 | 73,599,521 | -0.28% |
| 2025-12-12 | 7.10 | 7.16 | 7.08 | 7.12 | 7.12 | qfq | 11,748,124 | 83,789,087 | 0.28% |
| 2025-12-11 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | qfq | 23,872,886 | 170,986,922 | -2.34% |
| 2025-12-10 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | qfq | 16,794,400 | 121,362,137 | 0.28% |
| 2025-12-09 | 7.33 | 7.35 | 7.24 | 7.25 | 7.25 | qfq | 19,060,200 | 138,777,071 | -1.49% |
| 2025-12-08 | 7.35 | 7.40 | 7.34 | 7.36 | 7.36 | qfq | 18,232,581 | 134,283,018 | -0.14% |
| 2025-12-05 | 7.28 | 7.37 | 7.21 | 7.37 | 7.37 | qfq | 17,736,804 | 129,540,984 | 1.66% |
| 2025-12-04 | 7.37 | 7.39 | 7.23 | 7.25 | 7.25 | qfq | 19,810,712 | 144,296,492 | -1.63% |
| 2025-12-03 | 7.42 | 7.44 | 7.33 | 7.37 | 7.37 | qfq | 18,025,800 | 132,846,536 | -0.67% |
| 2025-12-02 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | qfq | 12,304,449 | 91,331,827 | -0.54% |
| 2025-12-01 | 7.43 | 7.47 | 7.41 | 7.46 | 7.46 | qfq | 16,351,241 | 121,771,997 | 0.40% |
| 2025-11-28 | 7.34 | 7.45 | 7.32 | 7.43 | 7.43 | qfq | 20,485,709 | 151,529,261 | 1.36% |
| 2025-11-27 | 7.35 | 7.42 | 7.30 | 7.33 | 7.33 | qfq | 17,749,800 | 130,605,123 | -0.41% |
| 2025-11-26 | 7.46 | 7.47 | 7.35 | 7.36 | 7.36 | qfq | 25,803,301 | 190,627,275 | -1.21% |
| 2025-11-25 | 7.52 | 7.53 | 7.44 | 7.45 | 7.45 | qfq | 30,779,127 | 230,028,403 | -0.53% |
| 2025-11-24 | 7.39 | 7.58 | 7.31 | 7.49 | 7.49 | qfq | 34,571,671 | 257,432,717 | 1.90% |
| 2025-11-21 | 7.58 | 7.64 | 7.35 | 7.35 | 7.35 | qfq | 47,429,700 | 354,473,549 | -4.42% |
| 2025-11-20 | 7.96 | 7.96 | 7.67 | 7.69 | 7.69 | qfq | 47,383,351 | 367,175,475 | -2.78% |
| 2025-11-19 | 7.85 | 8.02 | 7.80 | 7.91 | 7.91 | qfq | 45,928,873 | 363,303,470 | 0.25% |
| 2025-11-18 | 8.13 | 8.23 | 7.82 | 7.89 | 7.89 | qfq | 68,333,071 | 543,664,720 | -2.83% |
| 2025-11-17 | 7.98 | 8.19 | 7.91 | 8.12 | 8.12 | qfq | 79,916,458 | 645,500,142 | 2.78% |
| 2025-11-14 | 7.89 | 8.01 | 7.86 | 7.90 | 7.90 | qfq | 45,111,424 | 357,546,656 | 0.00% |
| 2025-11-13 | 7.73 | 7.92 | 7.68 | 7.90 | 7.90 | qfq | 44,983,536 | 352,646,225 | 2.07% |
| 2025-11-12 | 7.85 | 7.85 | 7.71 | 7.74 | 7.74 | qfq | 28,811,389 | 223,872,291 | -1.40% |
| 2025-11-11 | 7.77 | 7.87 | 7.73 | 7.85 | 7.85 | qfq | 33,138,852 | 258,482,108 | 1.03% |
| 2025-11-10 | 7.82 | 7.83 | 7.73 | 7.77 | 7.77 | qfq | 25,470,734 | 197,803,504 | -0.64% |
| 2025-11-07 | 7.80 | 7.84 | 7.76 | 7.82 | 7.82 | qfq | 26,129,841 | 203,763,805 | -0.38% |
| 2025-11-06 | 7.85 | 7.90 | 7.81 | 7.85 | 7.85 | qfq | 29,573,815 | 232,381,939 | 0.13% |
| 2025-11-05 | 7.76 | 7.86 | 7.73 | 7.84 | 7.84 | qfq | 31,797,466 | 248,503,706 | 0.13% |
| 2025-11-04 | 7.78 | 7.96 | 7.75 | 7.83 | 7.83 | qfq | 41,616,652 | 326,152,858 | 0.51% |
| 2025-11-03 | 7.75 | 7.80 | 7.68 | 7.79 | 7.79 | qfq | 31,070,944 | 240,391,690 | 0.78% |
| 2025-10-31 | 7.73 | 7.82 | 7.72 | 7.73 | 7.73 | qfq | 35,893,132 | 278,912,175 | 0.13% |
| 2025-10-30 | 7.67 | 7.78 | 7.65 | 7.72 | 7.72 | qfq | 39,357,686 | 304,222,412 | 0.52% |
| 2025-10-29 | 7.66 | 7.69 | 7.60 | 7.68 | 7.68 | qfq | 21,442,600 | 163,858,215 | 0.26% |
| 2025-10-28 | 7.70 | 7.74 | 7.65 | 7.66 | 7.66 | qfq | 23,977,848 | 184,276,067 | -0.78% |
| 2025-10-27 | 7.77 | 7.78 | 7.66 | 7.72 | 7.72 | qfq | 27,222,579 | 210,082,512 | 0.00% |
| 2025-10-24 | 7.70 | 7.77 | 7.66 | 7.72 | 7.72 | qfq | 29,350,642 | 226,698,093 | 0.52% |
| 2025-10-23 | 7.55 | 7.68 | 7.50 | 7.68 | 7.68 | qfq | 26,380,911 | 199,910,972 | 1.32% |
| 2025-10-22 | 7.57 | 7.64 | 7.55 | 7.58 | 7.58 | qfq | 21,299,201 | 161,870,014 | -0.13% |
| 2025-10-21 | 7.51 | 7.61 | 7.47 | 7.59 | 7.59 | qfq | 26,038,723 | 197,020,821 | 1.07% |
| 2025-10-20 | 7.49 | 7.52 | 7.43 | 7.51 | 7.51 | qfq | 22,673,660 | 169,466,409 | 1.35% |
| 2025-10-17 | 7.65 | 7.68 | 7.41 | 7.41 | 7.41 | qfq | 46,178,049 | 348,174,709 | -3.77% |
| 2025-10-16 | 7.74 | 7.85 | 7.68 | 7.70 | 7.70 | qfq | 40,424,346 | 312,837,823 | -0.90% |
| 2025-10-15 | 7.59 | 7.83 | 7.58 | 7.77 | 7.77 | qfq | 50,436,150 | 388,977,535 | 2.64% |
| 2025-10-14 | 7.64 | 7.76 | 7.56 | 7.57 | 7.57 | qfq | 44,612,584 | 341,689,573 | -1.17% |
| 2025-10-13 | 7.53 | 7.68 | 7.48 | 7.66 | 7.66 | qfq | 54,543,952 | 413,483,803 | -1.79% |
| 2025-10-10 | 7.85 | 7.99 | 7.76 | 7.80 | 7.80 | qfq | 52,547,307 | 413,014,011 | -1.14% |
| 2025-10-09 | 7.96 | 8.00 | 7.82 | 7.89 | 7.89 | qfq | 65,314,585 | 515,754,878 | -2.11% |
| 2025-09-30 | 7.58 | 8.15 | 7.53 | 8.06 | 8.06 | qfq | 123,261,167 | 972,025,968 | 6.05% |
| 2025-09-29 | 7.60 | 7.68 | 7.44 | 7.60 | 7.60 | qfq | 39,571,944 | 298,865,549 | 0.00% |
| 2025-09-26 | 7.67 | 7.85 | 7.60 | 7.60 | 7.60 | qfq | 53,115,500 | 410,138,564 | -0.78% |
| 2025-09-25 | 7.65 | 7.73 | 7.61 | 7.66 | 7.66 | qfq | 40,821,750 | 312,955,201 | -0.65% |
| 2025-09-24 | 7.53 | 7.77 | 7.50 | 7.71 | 7.71 | qfq | 67,575,690 | 515,567,202 | 0.78% |
| 2025-09-23 | 7.34 | 7.86 | 7.16 | 7.65 | 7.65 | qfq | 99,868,334 | 756,790,977 | 4.37% |
| 2025-09-22 | 7.34 | 7.35 | 7.26 | 7.33 | 7.33 | qfq | 19,567,202 | 142,819,530 | -0.14% |
| 2025-09-19 | 7.42 | 7.44 | 7.31 | 7.34 | 7.34 | qfq | 27,601,331 | 202,848,888 | -0.94% |
| 2025-09-18 | 7.56 | 7.61 | 7.37 | 7.41 | 7.41 | qfq | 45,593,399 | 342,031,925 | -1.72% |
| 2025-09-17 | 7.56 | 7.57 | 7.51 | 7.54 | 7.54 | qfq | 22,992,532 | 173,339,795 | -0.26% |
| 2025-09-16 | 7.57 | 7.59 | 7.50 | 7.56 | 7.56 | qfq | 24,655,863 | 186,026,862 | -0.40% |
| 2025-09-15 | 7.53 | 7.63 | 7.51 | 7.59 | 7.59 | qfq | 34,766,848 | 263,479,995 | 1.20% |
| 2025-09-12 | 7.54 | 7.60 | 7.49 | 7.50 | 7.50 | qfq | 34,764,400 | 262,174,172 | -0.92% |
| 2025-09-11 | 7.44 | 7.60 | 7.37 | 7.57 | 7.57 | qfq | 43,328,832 | 324,701,823 | 1.47% |
| 2025-09-10 | 7.44 | 7.50 | 7.43 | 7.46 | 7.46 | qfq | 21,287,417 | 158,778,966 | 0.00% |
| 2025-09-09 | 7.46 | 7.54 | 7.42 | 7.46 | 7.46 | qfq | 30,121,893 | 225,263,853 | -0.40% |
| 2025-09-08 | 7.50 | 7.53 | 7.42 | 7.49 | 7.49 | qfq | 33,963,200 | 253,700,955 | 0.13% |
| 2025-09-05 | 7.41 | 7.50 | 7.35 | 7.48 | 7.48 | qfq | 34,965,394 | 259,851,232 | 0.81% |
| 2025-09-04 | 7.55 | 7.56 | 7.35 | 7.42 | 7.42 | qfq | 51,439,646 | 383,219,148 | -2.62% |
| 2025-09-03 | 7.61 | 7.77 | 7.53 | 7.62 | 7.62 | qfq | 79,996,977 | 613,490,201 | 0.66% |
| 2025-09-02 | 7.61 | 7.62 | 7.46 | 7.57 | 7.57 | qfq | 37,625,865 | 283,555,285 | -0.53% |
| 2025-09-01 | 7.55 | 7.69 | 7.50 | 7.61 | 7.61 | qfq | 44,614,547 | 339,476,928 | 0.79% |
| 2025-08-29 | 7.54 | 7.65 | 7.53 | 7.55 | 7.55 | qfq | 52,157,968 | 395,086,293 | -0.79% |
| 2025-08-28 | 7.63 | 7.67 | 7.37 | 7.61 | 7.61 | qfq | 69,708,375 | 525,357,604 | -0.13% |
| 2025-08-27 | 7.94 | 8.06 | 7.62 | 7.62 | 7.62 | qfq | 105,865,331 | 826,805,182 | -3.67% |
| 2025-08-26 | 8.27 | 8.30 | 7.90 | 7.91 | 7.91 | qfq | 123,294,949 | 988,231,166 | -4.47% |
| 2025-08-25 | 8.54 | 8.94 | 8.16 | 8.28 | 8.28 | qfq | 187,245,139 | 1,576,800,370 | -2.36% |
| 2025-08-22 | 7.96 | 8.66 | 7.85 | 8.48 | 8.48 | qfq | 160,727,172 | 1,338,311,758 | 6.94% |
| 2025-08-21 | 7.89 | 7.95 | 7.81 | 7.93 | 7.93 | qfq | 58,554,530 | 461,454,585 | 0.51% |
| 2025-08-20 | 7.64 | 7.96 | 7.59 | 7.89 | 7.89 | qfq | 89,506,029 | 699,641,650 | 2.87% |
| 2025-08-19 | 7.66 | 7.70 | 7.59 | 7.67 | 7.67 | qfq | 36,495,995 | 279,089,875 | 0.00% |
| 2025-08-18 | 7.69 | 7.73 | 7.63 | 7.67 | 7.67 | qfq | 53,685,804 | 411,675,470 | -0.65% |
| 2025-08-15 | 7.37 | 7.75 | 7.36 | 7.72 | 7.72 | qfq | 58,856,165 | 445,334,930 | 4.18% |
| 2025-08-14 | 7.57 | 7.64 | 7.40 | 7.41 | 7.41 | qfq | 46,236,701 | 347,271,387 | -2.11% |
| 2025-08-13 | 7.55 | 7.69 | 7.51 | 7.57 | 7.57 | qfq | 44,463,200 | 336,920,198 | 0.26% |
| 2025-08-12 | 7.52 | 7.62 | 7.50 | 7.55 | 7.55 | qfq | 49,723,159 | 374,972,136 | -1.18% |
| 2025-08-11 | 7.52 | 7.79 | 7.50 | 7.64 | 7.64 | qfq | 105,062,173 | 800,972,480 | 3.80% |
| 2025-08-08 | 7.28 | 7.44 | 7.25 | 7.36 | 7.36 | qfq | 43,098,134 | 316,542,345 | 0.68% |
| 2025-08-07 | 7.35 | 7.36 | 7.27 | 7.31 | 7.31 | qfq | 23,741,578 | 173,499,340 | -0.41% |
| 2025-08-06 | 7.31 | 7.34 | 7.26 | 7.34 | 7.34 | qfq | 23,990,966 | 175,318,483 | 0.14% |
| 2025-08-05 | 7.27 | 7.34 | 7.25 | 7.33 | 7.33 | qfq | 25,587,500 | 187,081,710 | 0.83% |
| 2025-08-04 | 7.24 | 7.28 | 7.20 | 7.27 | 7.27 | qfq | 21,830,401 | 158,013,680 | 0.55% |
| 2025-08-01 | 7.16 | 7.34 | 7.16 | 7.23 | 7.23 | qfq | 25,074,660 | 181,421,832 | 0.98% |
| 2025-07-31 | 7.27 | 7.30 | 7.13 | 7.16 | 7.16 | qfq | 30,442,200 | 219,322,477 | -1.92% |
| 2025-07-30 | 7.32 | 7.36 | 7.25 | 7.30 | 7.30 | qfq | 27,288,452 | 199,728,973 | -0.41% |
| 2025-07-29 | 7.36 | 7.38 | 7.25 | 7.33 | 7.33 | qfq | 29,235,681 | 213,560,190 | -0.68% |
| 2025-07-28 | 7.44 | 7.45 | 7.34 | 7.38 | 7.38 | qfq | 27,394,506 | 202,345,741 | -0.54% |
| 2025-07-25 | 7.43 | 7.50 | 7.39 | 7.42 | 7.42 | qfq | 30,397,747 | 226,079,745 | -0.27% |
| 2025-07-24 | 7.36 | 7.44 | 7.35 | 7.44 | 7.44 | qfq | 35,312,239 | 261,500,424 | 0.95% |
| 2025-07-23 | 7.47 | 7.55 | 7.37 | 7.37 | 7.37 | qfq | 52,871,518 | 394,628,495 | -1.47% |
| 2025-07-22 | 7.45 | 7.69 | 7.42 | 7.48 | 7.48 | qfq | 62,120,301 | 467,289,488 | 0.13% |
| 2025-07-21 | 7.32 | 7.48 | 7.31 | 7.47 | 7.47 | qfq | 51,473,660 | 381,416,612 | 1.91% |
| 2025-07-18 | 7.34 | 7.37 | 7.27 | 7.33 | 7.33 | qfq | 31,544,051 | 230,484,606 | 0.14% |
| 2025-07-17 | 7.24 | 7.32 | 7.23 | 7.32 | 7.32 | qfq | 36,938,143 | 268,704,411 | 0.97% |
| 2025-07-16 | 7.25 | 7.27 | 7.22 | 7.25 | 7.25 | qfq | 29,523,952 | 213,904,142 | -0.28% |
| 2025-07-15 | 7.20 | 7.28 | 7.09 | 7.27 | 7.26 | qfq | 51,583,175 | 370,803,853 | 1.11% |
| 2025-07-14 | 7.21 | 7.23 | 7.17 | 7.19 | 7.19 | qfq | 20,860,468 | 150,202,418 | -0.28% |
| 2025-07-11 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | qfq | 30,413,002 | 219,096,126 | 0.28% |
| 2025-07-10 | 7.14 | 7.21 | 7.12 | 7.19 | 7.19 | qfq | 22,827,600 | 163,727,102 | 0.42% |
| 2025-07-09 | 7.17 | 7.22 | 7.15 | 7.16 | 7.16 | qfq | 26,512,110 | 190,542,404 | -0.14% |
| 2025-07-08 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | qfq | 22,259,510 | 159,251,332 | 0.42% |
| 2025-07-07 | 7.14 | 7.16 | 7.10 | 7.14 | 7.14 | qfq | 15,976,747 | 114,076,469 | -0.14% |
| 2025-07-04 | 7.18 | 7.19 | 7.14 | 7.15 | 7.15 | qfq | 18,375,968 | 131,548,618 | -0.42% |
| 2025-07-03 | 7.17 | 7.21 | 7.16 | 7.18 | 7.18 | qfq | 16,731,600 | 120,105,325 | 0.00% |
| 2025-07-02 | 7.21 | 7.23 | 7.14 | 7.18 | 7.18 | qfq | 22,485,687 | 161,187,759 | -0.42% |
| 2025-07-01 | 7.25 | 7.29 | 7.16 | 7.21 | 7.21 | qfq | 29,210,357 | 210,800,079 | -0.28% |
| 2025-06-30 | 7.20 | 7.23 | 7.15 | 7.23 | 7.23 | qfq | 28,217,416 | 202,967,730 | -0.14% |
| 2025-06-27 | 7.15 | 7.28 | 7.12 | 7.24 | 7.24 | qfq | 55,076,516 | 396,954,176 | 1.83% |
| 2025-06-26 | 7.16 | 7.16 | 7.10 | 7.11 | 7.11 | qfq | 35,027,791 | 249,595,603 | -1.11% |
| 2025-06-25 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | qfq | 47,039,285 | 336,084,308 | 0.98% |
| 2025-06-24 | 7.00 | 7.12 | 7.00 | 7.12 | 7.12 | qfq | 35,748,000 | 253,244,474 | 2.15% |
| 2025-06-23 | 6.89 | 6.98 | 6.85 | 6.97 | 6.97 | qfq | 20,577,970 | 142,432,747 | 0.29% |
| 2025-06-20 | 6.96 | 6.99 | 6.90 | 6.95 | 6.95 | qfq | 22,356,115 | 155,212,143 | -0.14% |
| 2025-06-19 | 7.08 | 7.11 | 6.94 | 6.96 | 6.96 | qfq | 36,981,470 | 259,117,645 | -1.97% |
| 2025-06-18 | 7.19 | 7.19 | 7.07 | 7.10 | 7.10 | qfq | 23,841,430 | 169,462,361 | -1.11% |
| 2025-06-17 | 7.14 | 7.23 | 7.13 | 7.18 | 7.18 | qfq | 31,753,114 | 227,823,742 | 0.42% |
| 2025-06-16 | 7.09 | 7.16 | 7.05 | 7.15 | 7.15 | qfq | 25,019,000 | 178,266,278 | 0.56% |
| 2025-06-13 | 7.20 | 7.22 | 7.10 | 7.11 | 7.11 | qfq | 38,565,496 | 275,397,958 | -1.93% |
| 2025-06-12 | 7.23 | 7.26 | 7.18 | 7.25 | 7.25 | qfq | 34,156,218 | 246,783,201 | -0.14% |
| 2025-06-11 | 7.25 | 7.29 | 7.23 | 7.26 | 7.25 | qfq | 39,410,627 | 286,148,838 | 0.14% |
| 2025-06-10 | 7.30 | 7.31 | 7.14 | 7.25 | 7.25 | qfq | 60,201,901 | 435,291,484 | -0.96% |
| 2025-06-09 | 7.30 | 7.34 | 7.26 | 7.32 | 7.31 | qfq | 54,295,091 | 396,753,517 | 0.27% |
| 2025-06-06 | 7.32 | 7.35 | 7.23 | 7.30 | 7.29 | qfq | 73,902,577 | 538,071,566 | -1.35% |
| 2025-06-05 | 7.68 | 7.71 | 7.31 | 7.40 | 7.39 | qfq | 157,532,354 | 1,168,722,001 | -6.68% |
| 2025-06-04 | 8.07 | 8.10 | 7.85 | 7.93 | 7.92 | qfq | 68,867,828 | 546,218,053 | -1.61% |
| 2025-06-03 | 8.31 | 8.44 | 8.01 | 8.06 | 8.05 | qfq | 105,712,405 | 863,412,379 | -1.47% |
| 2025-05-30 | 8.82 | 8.94 | 8.15 | 8.18 | 8.17 | qfq | 185,512,042 | 1,572,809,222 | -8.30% |
| 2025-05-29 | 8.38 | 8.92 | 8.38 | 8.92 | 8.91 | qfq | 157,191,408 | 1,387,642,466 | 9.99% |
| 2025-05-28 | 7.99 | 8.39 | 7.99 | 8.11 | 8.10 | qfq | 148,208,310 | 1,213,401,855 | 4.78% |
| 2025-05-27 | 7.78 | 7.94 | 7.67 | 7.74 | 7.73 | qfq | 62,279,919 | 484,377,817 | 0.00% |
| 2025-05-26 | 7.76 | 7.87 | 7.60 | 7.74 | 7.73 | qfq | 82,221,662 | 635,400,120 | 0.13% |
| 2025-05-23 | 7.81 | 8.10 | 7.68 | 7.73 | 7.72 | qfq | 136,680,049 | 1,079,716,353 | -1.15% |
| 2025-05-22 | 7.66 | 8.10 | 7.58 | 7.82 | 7.81 | qfq | 141,075,656 | 1,103,724,657 | 2.62% |
| 2025-05-21 | 7.77 | 7.77 | 7.53 | 7.62 | 7.61 | qfq | 122,187,292 | 933,427,038 | -2.68% |
| 2025-05-20 | 7.17 | 7.83 | 7.15 | 7.83 | 7.82 | qfq | 158,119,521 | 1,196,217,106 | 9.97% |
| 2025-05-19 | 7.10 | 7.17 | 7.03 | 7.12 | 7.12 | qfq | 27,295,500 | 193,699,810 | 1.14% |
| 2025-05-16 | 6.95 | 7.09 | 6.94 | 7.04 | 7.04 | qfq | 23,385,761 | 164,527,913 | 1.44% |
| 2025-05-15 | 7.09 | 7.09 | 6.94 | 6.94 | 6.94 | qfq | 24,081,860 | 168,392,691 | -2.25% |
| 2025-05-14 | 7.07 | 7.12 | 7.02 | 7.10 | 7.10 | qfq | 21,489,200 | 151,977,643 | 0.14% |
| 2025-05-13 | 7.18 | 7.20 | 7.08 | 7.09 | 7.09 | qfq | 22,176,559 | 157,992,467 | -0.56% |
| 2025-05-12 | 7.12 | 7.15 | 7.09 | 7.13 | 7.13 | qfq | 16,598,900 | 118,186,446 | 0.56% |
| 2025-05-09 | 7.20 | 7.20 | 7.05 | 7.09 | 7.09 | qfq | 21,598,360 | 153,405,833 | -1.25% |
| 2025-05-08 | 7.15 | 7.20 | 7.13 | 7.18 | 7.18 | qfq | 26,053,673 | 186,915,441 | -0.28% |
| 2025-05-07 | 7.16 | 7.23 | 7.10 | 7.20 | 7.20 | qfq | 41,643,745 | 298,475,378 | 1.41% |
| 2025-05-06 | 7.05 | 7.12 | 7.04 | 7.10 | 7.10 | qfq | 23,200,471 | 164,484,318 | 1.14% |
| 2025-04-30 | 6.93 | 7.04 | 6.92 | 7.02 | 7.02 | qfq | 20,589,467 | 144,184,775 | 1.59% |
| 2025-04-29 | 6.88 | 6.94 | 6.84 | 6.91 | 6.91 | qfq | 13,826,830 | 95,562,583 | 0.44% |
| 2025-04-28 | 7.05 | 7.05 | 6.87 | 6.88 | 6.88 | qfq | 26,711,108 | 185,205,296 | -2.82% |
| 2025-04-25 | 7.07 | 7.15 | 7.04 | 7.08 | 7.08 | qfq | 24,611,034 | 174,836,441 | 0.28% |
| 2025-04-24 | 7.12 | 7.25 | 7.06 | 7.06 | 7.06 | qfq | 31,510,293 | 224,561,680 | -0.98% |
| 2025-04-23 | 7.03 | 7.17 | 7.03 | 7.13 | 7.13 | qfq | 39,324,395 | 278,999,344 | 2.00% |
| 2025-04-22 | 6.97 | 7.10 | 6.97 | 6.99 | 6.99 | qfq | 18,970,701 | 133,184,334 | -0.14% |
| 2025-04-21 | 6.96 | 7.02 | 6.90 | 7.00 | 7.00 | qfq | 18,697,006 | 130,746,090 | 0.57% |
| 2025-04-18 | 6.96 | 7.00 | 6.88 | 6.96 | 6.96 | qfq | 19,705,801 | 136,467,847 | -0.57% |
| 2025-04-17 | 6.90 | 7.13 | 6.90 | 7.00 | 7.00 | qfq | 27,086,373 | 190,437,832 | 0.57% |
| 2025-04-16 | 6.99 | 7.02 | 6.84 | 6.96 | 6.96 | qfq | 23,905,233 | 165,809,581 | -0.71% |
| 2025-04-15 | 7.13 | 7.14 | 6.98 | 7.01 | 7.01 | qfq | 31,404,800 | 220,857,092 | -1.68% |
| 2025-04-14 | 7.10 | 7.21 | 7.01 | 7.13 | 7.13 | qfq | 47,420,875 | 338,120,328 | 3.03% |
| 2025-04-11 | 6.83 | 6.97 | 6.82 | 6.92 | 6.92 | qfq | 34,958,199 | 241,768,229 | 0.14% |
| 2025-04-10 | 6.91 | 7.07 | 6.88 | 6.91 | 6.91 | qfq | 47,993,726 | 334,641,938 | 1.17% |
| 2025-04-09 | 6.69 | 6.93 | 6.40 | 6.83 | 6.83 | qfq | 56,676,978 | 380,789,086 | -0.87% |
| 2025-04-08 | 6.68 | 6.99 | 6.48 | 6.89 | 6.89 | qfq | 69,691,260 | 467,332,687 | 1.77% |
| 2025-04-07 | 7.04 | 7.05 | 6.77 | 6.77 | 6.77 | qfq | 48,830,822 | 334,201,764 | -9.97% |
| 2025-04-03 | 7.65 | 7.75 | 7.47 | 7.52 | 7.51 | qfq | 56,331,105 | 427,906,671 | -3.22% |
| 2025-04-02 | 7.73 | 8.05 | 7.53 | 7.77 | 7.76 | qfq | 81,186,386 | 629,749,689 | -0.64% |
| 2025-04-01 | 7.56 | 8.00 | 7.55 | 7.82 | 7.81 | qfq | 106,127,452 | 832,106,560 | 1.43% |
| 2025-03-31 | 7.75 | 7.98 | 7.64 | 7.71 | 7.70 | qfq | 120,149,658 | 936,680,411 | 3.77% |
| 2025-03-28 | 7.22 | 7.72 | 7.21 | 7.43 | 7.42 | qfq | 55,781,054 | 417,686,816 | 2.62% |
| 2025-03-27 | 7.27 | 7.35 | 7.21 | 7.24 | 7.24 | qfq | 22,176,273 | 161,290,980 | -1.36% |
| 2025-03-26 | 7.18 | 7.46 | 7.16 | 7.34 | 7.33 | qfq | 28,846,487 | 211,517,370 | 2.09% |
| 2025-03-25 | 7.29 | 7.30 | 7.15 | 7.19 | 7.19 | qfq | 23,966,824 | 172,693,125 | -1.51% |
| 2025-03-24 | 7.40 | 7.59 | 7.18 | 7.30 | 7.29 | qfq | 40,122,210 | 294,111,954 | -1.75% |
| 2025-03-21 | 7.65 | 7.66 | 7.41 | 7.43 | 7.42 | qfq | 48,691,451 | 366,067,285 | -3.51% |
| 2025-03-20 | 7.45 | 7.77 | 7.41 | 7.70 | 7.69 | qfq | 76,233,219 | 581,887,681 | 2.67% |
| 2025-03-19 | 7.46 | 7.60 | 7.44 | 7.50 | 7.49 | qfq | 44,615,154 | 335,501,501 | 0.67% |
| 2025-03-18 | 7.41 | 7.45 | 7.38 | 7.45 | 7.44 | qfq | 22,041,700 | 163,593,126 | 0.68% |
| 2025-03-17 | 7.43 | 7.47 | 7.38 | 7.40 | 7.39 | qfq | 22,676,658 | 168,221,470 | -0.27% |
| 2025-03-14 | 7.31 | 7.42 | 7.28 | 7.42 | 7.41 | qfq | 29,445,377 | 217,187,237 | 1.37% |
| 2025-03-13 | 7.41 | 7.42 | 7.26 | 7.32 | 7.31 | qfq | 27,828,444 | 203,354,860 | -1.35% |
| 2025-03-12 | 7.39 | 7.48 | 7.38 | 7.42 | 7.41 | qfq | 32,414,404 | 241,156,249 | 1.23% |
| 2025-03-11 | 7.34 | 7.37 | 7.26 | 7.33 | 7.32 | qfq | 26,494,298 | 193,661,308 | -1.08% |
| 2025-03-10 | 7.50 | 7.54 | 7.37 | 7.41 | 7.40 | qfq | 31,019,592 | 230,613,224 | -1.98% |
| 2025-03-07 | 7.44 | 7.71 | 7.34 | 7.56 | 7.55 | qfq | 60,676,889 | 457,053,235 | 1.48% |
| 2025-03-06 | 7.42 | 7.49 | 7.39 | 7.45 | 7.44 | qfq | 31,699,438 | 236,013,564 | 1.09% |
| 2025-03-05 | 7.36 | 7.43 | 7.30 | 7.37 | 7.36 | qfq | 22,873,904 | 168,086,664 | -0.27% |
| 2025-03-04 | 7.33 | 7.40 | 7.27 | 7.39 | 7.38 | qfq | 27,001,232 | 198,215,754 | -0.14% |
| 2025-03-03 | 7.42 | 7.51 | 7.34 | 7.40 | 7.39 | qfq | 30,337,900 | 225,324,362 | 0.27% |
| 2025-02-28 | 7.68 | 7.68 | 7.36 | 7.38 | 7.37 | qfq | 46,614,225 | 348,576,611 | -4.03% |
| 2025-02-27 | 7.61 | 7.75 | 7.55 | 7.69 | 7.68 | qfq | 56,188,953 | 430,396,049 | 1.05% |
| 2025-02-26 | 7.58 | 7.62 | 7.54 | 7.61 | 7.60 | qfq | 39,956,229 | 303,051,377 | 0.26% |
| 2025-02-25 | 7.50 | 7.75 | 7.45 | 7.59 | 7.58 | qfq | 47,117,833 | 358,450,095 | 0.26% |
| 2025-02-24 | 7.58 | 7.67 | 7.53 | 7.57 | 7.56 | qfq | 40,832,993 | 309,961,761 | -0.79% |
| 2025-02-21 | 7.65 | 7.66 | 7.50 | 7.63 | 7.62 | qfq | 56,909,373 | 431,509,919 | -0.39% |
| 2025-02-20 | 7.71 | 7.78 | 7.63 | 7.66 | 7.65 | qfq | 53,414,908 | 411,692,702 | 0.79% |
| 2025-02-19 | 7.51 | 7.69 | 7.51 | 7.60 | 7.59 | qfq | 50,218,774 | 381,625,094 | 0.26% |
| 2025-02-18 | 7.76 | 7.80 | 7.51 | 7.58 | 7.57 | qfq | 63,708,949 | 486,818,057 | -2.82% |
| 2025-02-17 | 7.97 | 7.99 | 7.71 | 7.80 | 7.79 | qfq | 77,535,325 | 605,099,051 | -2.13% |
| 2025-02-14 | 8.00 | 8.31 | 7.91 | 7.97 | 7.96 | qfq | 97,253,937 | 787,627,962 | -1.24% |
| 2025-02-13 | 8.06 | 8.27 | 7.84 | 8.07 | 8.06 | qfq | 122,490,257 | 982,517,089 | -0.37% |
| 2025-02-12 | 7.65 | 8.20 | 7.65 | 8.10 | 8.09 | qfq | 134,974,094 | 1,074,301,169 | 2.53% |
| 2025-02-11 | 8.67 | 8.67 | 7.82 | 7.90 | 7.89 | qfq | 253,573,162 | 2,114,596,937 | -1.62% |
| 2025-02-10 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | qfq | 16,000,300 | 128,482,409 | 10.00% |
| 2025-02-07 | 7.01 | 7.54 | 6.97 | 7.30 | 7.29 | qfq | 78,390,598 | 567,821,665 | 3.99% |
| 2025-02-06 | 6.72 | 7.03 | 6.67 | 7.02 | 7.02 | qfq | 40,617,702 | 279,638,916 | 3.85% |
| 2025-02-05 | 6.68 | 6.81 | 6.67 | 6.76 | 6.76 | qfq | 26,460,100 | 178,558,628 | 1.65% |
| 2025-01-27 | 6.91 | 6.98 | 6.65 | 6.65 | 6.65 | qfq | 30,987,130 | 210,616,354 | -3.34% |
| 2025-01-24 | 6.92 | 6.95 | 6.79 | 6.88 | 6.88 | qfq | 36,599,705 | 251,723,404 | -0.58% |
| 2025-01-23 | 7.25 | 7.30 | 6.90 | 6.92 | 6.92 | qfq | 60,905,902 | 433,772,728 | -4.02% |
| 2025-01-22 | 7.16 | 7.34 | 7.11 | 7.21 | 7.21 | qfq | 41,656,448 | 300,949,524 | -0.41% |
| 2025-01-21 | 6.98 | 7.24 | 6.93 | 7.24 | 7.24 | qfq | 49,474,164 | 349,551,636 | 4.32% |
| 2025-01-20 | 6.96 | 7.03 | 6.89 | 6.94 | 6.94 | qfq | 33,623,040 | 234,103,299 | -0.43% |
| 2025-01-17 | 6.86 | 7.18 | 6.78 | 6.97 | 6.97 | qfq | 47,216,501 | 328,973,663 | 1.01% |
| 2025-01-16 | 6.80 | 7.00 | 6.78 | 6.90 | 6.90 | qfq | 33,731,275 | 232,554,777 | 1.92% |
| 2025-01-15 | 6.84 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 24,895,937 | 169,143,575 | -1.31% |
| 2025-01-14 | 6.58 | 6.90 | 6.56 | 6.86 | 6.86 | qfq | 49,945,604 | 338,401,280 | 4.57% |
| 2025-01-13 | 6.51 | 6.59 | 6.41 | 6.56 | 6.56 | qfq | 22,263,100 | 145,031,707 | -0.15% |
| 2025-01-10 | 6.88 | 6.89 | 6.51 | 6.57 | 6.57 | qfq | 33,737,199 | 227,425,796 | -3.81% |
| 2025-01-09 | 6.80 | 6.91 | 6.78 | 6.83 | 6.83 | qfq | 26,142,039 | 179,343,680 | -0.73% |
| 2025-01-08 | 6.98 | 6.99 | 6.67 | 6.88 | 6.88 | qfq | 50,873,688 | 347,522,915 | -2.27% |
| 2025-01-07 | 6.89 | 7.06 | 6.85 | 7.04 | 7.04 | qfq | 37,596,775 | 261,598,916 | 2.77% |
| 2025-01-06 | 6.86 | 7.04 | 6.70 | 6.85 | 6.85 | qfq | 41,301,574 | 283,812,561 | -0.72% |
| 2025-01-03 | 7.36 | 7.47 | 6.85 | 6.90 | 6.90 | qfq | 72,330,200 | 515,046,817 | -7.26% |
| 2025-01-02 | 7.36 | 7.86 | 7.29 | 7.44 | 7.43 | qfq | 78,419,967 | 589,006,457 | 0.95% |
| 2024-12-31 | 7.78 | 7.81 | 7.33 | 7.37 | 7.36 | qfq | 56,874,166 | 428,986,316 | -5.39% |
| 2024-12-30 | 7.66 | 7.88 | 7.53 | 7.79 | 7.78 | qfq | 72,900,046 | 564,582,635 | 0.78% |
| 2024-12-27 | 7.80 | 7.89 | 7.67 | 7.73 | 7.72 | qfq | 94,546,910 | 733,713,952 | -1.28% |
| 2024-12-26 | 7.10 | 7.83 | 7.09 | 7.83 | 7.82 | qfq | 114,141,782 | 871,703,825 | 9.97% |
| 2024-12-25 | 7.29 | 7.29 | 7.02 | 7.12 | 7.12 | qfq | 35,777,720 | 255,303,399 | -2.33% |
| 2024-12-24 | 7.29 | 7.36 | 7.21 | 7.29 | 7.28 | qfq | 37,310,884 | 271,486,666 | 0.55% |
| 2024-12-23 | 7.65 | 7.65 | 7.22 | 7.25 | 7.25 | qfq | 57,736,461 | 426,585,895 | -4.98% |
| 2024-12-20 | 7.73 | 7.75 | 7.59 | 7.63 | 7.62 | qfq | 50,292,911 | 384,926,481 | -1.42% |
| 2024-12-19 | 7.81 | 7.90 | 7.65 | 7.74 | 7.73 | qfq | 67,143,233 | 520,032,795 | -3.37% |
| 2024-12-18 | 7.92 | 8.23 | 7.80 | 8.01 | 8.00 | qfq | 74,192,792 | 596,029,695 | 1.52% |
| 2024-12-17 | 8.09 | 8.28 | 7.85 | 7.89 | 7.88 | qfq | 80,429,015 | 643,305,073 | -3.66% |
| 2024-12-16 | 8.12 | 8.45 | 8.08 | 8.19 | 8.18 | qfq | 101,977,115 | 842,121,948 | -0.36% |
| 2024-12-13 | 8.06 | 8.41 | 8.01 | 8.22 | 8.21 | qfq | 131,421,306 | 1,083,254,384 | 0.74% |
| 2024-12-12 | 7.84 | 8.16 | 7.71 | 8.16 | 8.15 | qfq | 117,698,585 | 935,712,509 | 4.21% |
| 2024-12-11 | 7.68 | 7.86 | 7.68 | 7.83 | 7.82 | qfq | 53,287,802 | 415,074,045 | 0.51% |
| 2024-12-10 | 7.94 | 8.29 | 7.78 | 7.79 | 7.78 | qfq | 115,827,531 | 919,850,975 | -0.89% |
| 2024-12-09 | 7.53 | 8.11 | 7.52 | 7.86 | 7.85 | qfq | 124,771,384 | 978,243,391 | 4.38% |
| 2024-12-06 | 7.51 | 7.55 | 7.37 | 7.53 | 7.52 | qfq | 64,410,573 | 480,782,870 | -0.53% |
| 2024-12-05 | 7.52 | 7.67 | 7.44 | 7.57 | 7.56 | qfq | 72,241,856 | 545,195,494 | -0.26% |
| 2024-12-04 | 7.95 | 8.08 | 7.57 | 7.59 | 7.58 | qfq | 102,669,657 | 799,530,431 | -0.91% |
| 2024-12-03 | 7.75 | 7.95 | 7.60 | 7.66 | 7.65 | qfq | 107,222,545 | 829,669,515 | 0.52% |
| 2024-12-02 | 7.39 | 7.62 | 7.37 | 7.62 | 7.61 | qfq | 101,634,507 | 764,764,839 | 3.53% |
| 2024-11-29 | 7.28 | 7.45 | 7.23 | 7.36 | 7.35 | qfq | 78,195,869 | 574,497,314 | 0.82% |
| 2024-11-28 | 7.23 | 7.44 | 7.19 | 7.30 | 7.29 | qfq | 77,696,402 | 568,141,673 | 0.69% |
| 2024-11-27 | 7.16 | 7.26 | 6.99 | 7.25 | 7.25 | qfq | 65,315,675 | 465,064,884 | 0.28% |
| 2024-11-26 | 7.23 | 7.46 | 7.18 | 7.23 | 7.23 | qfq | 78,819,391 | 575,575,062 | -1.77% |
| 2024-11-25 | 7.05 | 7.50 | 6.90 | 7.36 | 7.35 | qfq | 107,786,564 | 776,382,386 | 5.14% |
| 2024-11-22 | 7.42 | 7.45 | 7.00 | 7.00 | 7.00 | qfq | 78,934,020 | 569,326,731 | -5.79% |
| 2024-11-21 | 7.34 | 7.60 | 7.30 | 7.43 | 7.42 | qfq | 93,973,366 | 700,536,512 | 0.41% |
| 2024-11-20 | 7.12 | 7.54 | 7.08 | 7.40 | 7.39 | qfq | 103,978,627 | 761,650,277 | 3.21% |
| 2024-11-19 | 7.20 | 7.27 | 6.93 | 7.17 | 7.17 | qfq | 91,624,341 | 650,166,131 | -0.69% |
| 2024-11-18 | 7.30 | 7.48 | 7.06 | 7.22 | 7.22 | qfq | 123,542,135 | 896,313,702 | -0.28% |
| 2024-11-15 | 7.50 | 7.60 | 7.21 | 7.24 | 7.24 | qfq | 140,322,235 | 1,038,706,332 | -5.24% |
| 2024-11-14 | 8.30 | 8.37 | 7.57 | 7.64 | 7.63 | qfq | 234,098,872 | 1,837,113,616 | -8.83% |
| 2024-11-13 | 9.17 | 9.17 | 8.34 | 8.38 | 8.37 | qfq | 339,560,283 | 2,970,987,105 | 0.48% |
| 2024-11-12 | 8.34 | 8.34 | 8.34 | 8.34 | 8.33 | qfq | 19,684,536 | 164,169,030 | 10.03% |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | 7.57 | qfq | 32,828,277 | 248,838,340 | 10.01% |
| 2024-11-08 | 7.09 | 7.11 | 6.86 | 6.89 | 6.89 | qfq | 62,930,712 | 438,341,149 | -1.57% |
| 2024-11-07 | 6.83 | 7.01 | 6.74 | 7.00 | 7.00 | qfq | 89,894,851 | 620,184,148 | 0.72% |
| 2024-11-06 | 6.76 | 7.19 | 6.63 | 6.95 | 6.95 | qfq | 124,121,753 | 856,227,030 | 3.73% |
| 2024-11-05 | 6.55 | 6.73 | 6.47 | 6.70 | 6.70 | qfq | 48,922,301 | 325,519,523 | 2.45% |
| 2024-11-04 | 6.33 | 6.57 | 6.30 | 6.54 | 6.54 | qfq | 48,080,962 | 311,962,147 | 3.97% |
| 2024-11-01 | 6.50 | 6.51 | 6.24 | 6.29 | 6.29 | qfq | 56,416,350 | 358,184,542 | -4.41% |
| 2024-10-31 | 6.64 | 6.65 | 6.39 | 6.58 | 6.58 | qfq | 59,779,000 | 389,624,969 | -1.94% |
| 2024-10-30 | 6.56 | 6.77 | 6.55 | 6.71 | 6.71 | qfq | 36,540,729 | 244,461,447 | 1.21% |
| 2024-10-29 | 6.82 | 6.85 | 6.61 | 6.63 | 6.63 | qfq | 39,401,569 | 264,276,800 | -2.07% |
| 2024-10-28 | 6.66 | 6.77 | 6.60 | 6.77 | 6.77 | qfq | 41,052,800 | 275,517,973 | 2.11% |
| 2024-10-25 | 6.57 | 6.68 | 6.53 | 6.63 | 6.63 | qfq | 32,342,201 | 214,033,201 | 1.22% |
| 2024-10-24 | 6.69 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 33,358,600 | 219,517,356 | -2.09% |
| 2024-10-23 | 6.68 | 6.80 | 6.56 | 6.69 | 6.69 | qfq | 55,164,500 | 369,704,401 | 0.75% |
| 2024-10-22 | 6.54 | 6.69 | 6.51 | 6.64 | 6.64 | qfq | 45,545,011 | 301,589,627 | 1.84% |
| 2024-10-21 | 6.46 | 6.60 | 6.41 | 6.52 | 6.52 | qfq | 48,253,734 | 314,344,413 | 1.24% |
| 2024-10-18 | 6.25 | 6.55 | 6.20 | 6.44 | 6.44 | qfq | 55,414,750 | 354,850,325 | 3.04% |
| 2024-10-17 | 6.35 | 6.43 | 6.24 | 6.25 | 6.25 | qfq | 33,069,000 | 209,182,923 | -1.42% |
| 2024-10-16 | 6.20 | 6.36 | 6.17 | 6.34 | 6.34 | qfq | 35,067,718 | 220,463,469 | 1.28% |
| 2024-10-15 | 6.40 | 6.45 | 6.25 | 6.26 | 6.26 | qfq | 35,056,202 | 222,528,997 | -2.95% |
| 2024-10-14 | 6.35 | 6.47 | 6.24 | 6.45 | 6.45 | qfq | 37,259,074 | 237,472,305 | 1.74% |
| 2024-10-11 | 6.62 | 6.62 | 6.22 | 6.34 | 6.34 | qfq | 48,121,786 | 308,233,380 | -3.79% |
| 2024-10-10 | 6.51 | 6.78 | 6.41 | 6.59 | 6.59 | qfq | 59,986,901 | 397,165,180 | 1.23% |
| 2024-10-09 | 7.08 | 7.08 | 6.50 | 6.51 | 6.51 | qfq | 85,296,224 | 577,796,643 | -9.83% |
| 2024-10-08 | 7.71 | 7.75 | 6.83 | 7.22 | 7.22 | qfq | 135,573,222 | 990,413,072 | 2.41% |
| 2024-09-30 | 6.84 | 7.09 | 6.58 | 7.05 | 7.05 | qfq | 99,903,649 | 687,762,696 | 8.63% |
| 2024-09-27 | 6.37 | 6.50 | 6.29 | 6.49 | 6.49 | qfq | 43,220,700 | 276,876,091 | 4.34% |
| 2024-09-26 | 6.04 | 6.22 | 6.01 | 6.22 | 6.22 | qfq | 41,303,900 | 253,301,411 | 2.64% |
| 2024-09-25 | 6.09 | 6.24 | 6.06 | 6.06 | 6.06 | qfq | 53,034,606 | 326,438,078 | -0.16% |
| 2024-09-24 | 5.90 | 6.08 | 5.85 | 6.07 | 6.07 | qfq | 51,679,889 | 309,368,491 | 2.36% |
| 2024-09-23 | 5.76 | 6.04 | 5.76 | 5.93 | 5.93 | qfq | 45,628,671 | 270,562,730 | 2.42% |
| 2024-09-20 | 5.82 | 5.89 | 5.74 | 5.79 | 5.79 | qfq | 19,200,197 | 111,381,652 | -0.69% |
| 2024-09-19 | 5.72 | 5.86 | 5.67 | 5.83 | 5.83 | qfq | 21,092,600 | 122,052,481 | 2.46% |
| 2024-09-18 | 5.68 | 5.72 | 5.59 | 5.69 | 5.69 | qfq | 16,750,479 | 94,567,224 | -0.18% |
| 2024-09-13 | 5.80 | 5.81 | 5.67 | 5.70 | 5.70 | qfq | 18,013,500 | 103,559,777 | -0.87% |
| 2024-09-12 | 5.76 | 5.85 | 5.74 | 5.75 | 5.75 | qfq | 14,937,400 | 86,498,348 | -0.35% |
| 2024-09-11 | 5.78 | 5.82 | 5.72 | 5.77 | 5.77 | qfq | 13,771,601 | 79,411,149 | -0.86% |
| 2024-09-10 | 5.91 | 5.91 | 5.74 | 5.82 | 5.82 | qfq | 23,927,600 | 138,723,213 | -1.02% |
| 2024-09-09 | 5.88 | 5.96 | 5.80 | 5.88 | 5.88 | qfq | 20,963,900 | 123,397,016 | -1.67% |
| 2024-09-06 | 5.98 | 6.12 | 5.97 | 5.98 | 5.98 | qfq | 34,997,400 | 211,448,951 | 0.17% |
| 2024-09-05 | 5.88 | 6.01 | 5.83 | 5.97 | 5.97 | qfq | 25,918,600 | 154,215,028 | 1.19% |
| 2024-09-04 | 5.82 | 6.01 | 5.81 | 5.90 | 5.90 | qfq | 26,925,500 | 159,382,912 | 0.00% |
| 2024-09-03 | 5.86 | 5.93 | 5.84 | 5.90 | 5.90 | qfq | 23,981,915 | 141,136,771 | 0.34% |
| 2024-09-02 | 6.12 | 6.15 | 5.86 | 5.88 | 5.88 | qfq | 50,784,646 | 301,549,494 | -5.31% |
| 2024-08-30 | 6.09 | 6.29 | 6.06 | 6.21 | 6.21 | qfq | 35,934,212 | 223,341,866 | 2.31% |
| 2024-08-29 | 5.90 | 6.11 | 5.85 | 6.07 | 6.07 | qfq | 26,680,800 | 160,447,371 | 2.53% |
| 2024-08-28 | 6.00 | 6.02 | 5.91 | 5.92 | 5.92 | qfq | 22,613,027 | 134,703,488 | -1.82% |
| 2024-08-27 | 6.20 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 27,112,375 | 164,717,574 | -3.05% |
| 2024-08-26 | 6.29 | 6.31 | 6.18 | 6.22 | 6.22 | qfq | 22,169,400 | 138,325,263 | -0.96% |
| 2024-08-23 | 6.24 | 6.35 | 6.22 | 6.28 | 6.28 | qfq | 22,481,400 | 141,245,940 | 0.00% |
| 2024-08-22 | 6.36 | 6.38 | 6.20 | 6.28 | 6.28 | qfq | 26,458,100 | 165,988,920 | -1.26% |
| 2024-08-21 | 6.44 | 6.46 | 6.33 | 6.36 | 6.36 | qfq | 25,887,900 | 165,204,175 | -1.85% |
| 2024-08-20 | 6.64 | 6.65 | 6.45 | 6.48 | 6.48 | qfq | 30,457,800 | 198,464,108 | -2.26% |
| 2024-08-19 | 6.66 | 6.74 | 6.60 | 6.63 | 6.63 | qfq | 27,579,976 | 183,810,418 | -0.60% |
| 2024-08-16 | 6.78 | 6.81 | 6.66 | 6.67 | 6.67 | qfq | 33,468,692 | 225,174,591 | -1.91% |
| 2024-08-15 | 6.67 | 6.80 | 6.58 | 6.80 | 6.80 | qfq | 37,302,001 | 251,508,463 | 1.64% |
| 2024-08-14 | 6.64 | 6.84 | 6.64 | 6.69 | 6.69 | qfq | 35,593,461 | 240,489,876 | 0.15% |
| 2024-08-13 | 6.60 | 6.68 | 6.58 | 6.68 | 6.68 | qfq | 26,452,599 | 175,382,791 | 0.60% |
| 2024-08-12 | 6.81 | 6.81 | 6.58 | 6.64 | 6.64 | qfq | 35,673,950 | 236,790,443 | -2.06% |
| 2024-08-09 | 6.83 | 6.99 | 6.78 | 6.78 | 6.78 | qfq | 35,222,387 | 241,283,922 | -0.44% |
| 2024-08-08 | 6.95 | 6.97 | 6.75 | 6.81 | 6.81 | qfq | 53,244,200 | 363,828,615 | -3.68% |
| 2024-08-07 | 6.90 | 7.17 | 6.84 | 7.07 | 7.07 | qfq | 64,815,101 | 457,758,605 | 1.73% |
| 2024-08-06 | 7.09 | 7.17 | 6.88 | 6.95 | 6.95 | qfq | 61,584,500 | 428,019,985 | -1.42% |
| 2024-08-05 | 7.30 | 7.45 | 6.99 | 7.05 | 7.05 | qfq | 105,323,000 | 757,366,269 | -4.99% |
| 2024-08-02 | 7.68 | 7.71 | 7.38 | 7.42 | 7.41 | qfq | 126,288,915 | 952,424,520 | -5.48% |
| 2024-08-01 | 7.49 | 8.00 | 7.44 | 7.85 | 7.84 | qfq | 169,625,933 | 1,314,084,156 | 3.43% |
| 2024-07-31 | 7.33 | 7.75 | 7.33 | 7.59 | 7.58 | qfq | 140,273,562 | 1,059,827,524 | 2.71% |
| 2024-07-30 | 7.31 | 7.53 | 7.12 | 7.39 | 7.38 | qfq | 115,440,492 | 841,030,155 | -1.60% |
| 2024-07-29 | 7.29 | 7.69 | 7.20 | 7.51 | 7.50 | qfq | 167,556,406 | 1,256,778,395 | 5.18% |
| 2024-07-26 | 6.95 | 7.35 | 6.93 | 7.14 | 7.14 | qfq | 137,230,390 | 983,680,378 | 6.41% |
| 2024-07-25 | 6.62 | 6.81 | 6.50 | 6.71 | 6.71 | qfq | 62,209,378 | 415,427,073 | 1.67% |
| 2024-07-24 | 6.99 | 6.99 | 6.58 | 6.60 | 6.60 | qfq | 100,817,800 | 680,792,037 | -7.04% |
| 2024-07-23 | 6.82 | 7.35 | 6.69 | 7.10 | 7.10 | qfq | 139,621,933 | 989,314,852 | 4.87% |
| 2024-07-22 | 6.62 | 6.89 | 6.61 | 6.77 | 6.77 | qfq | 43,996,373 | 298,464,637 | 1.50% |
| 2024-07-19 | 6.87 | 6.96 | 6.64 | 6.67 | 6.67 | qfq | 49,320,833 | 334,959,661 | -3.05% |
| 2024-07-18 | 6.79 | 6.91 | 6.64 | 6.88 | 6.88 | qfq | 41,005,041 | 278,446,747 | 0.29% |
| 2024-07-17 | 6.93 | 7.10 | 6.84 | 6.86 | 6.86 | qfq | 60,964,332 | 423,306,779 | -0.87% |
| 2024-07-16 | 6.70 | 7.02 | 6.70 | 6.92 | 6.92 | qfq | 58,240,265 | 402,265,624 | 2.22% |
| 2024-07-15 | 6.84 | 6.98 | 6.74 | 6.77 | 6.77 | qfq | 42,023,100 | 288,328,730 | -1.60% |
| 2024-07-12 | 6.83 | 6.94 | 6.75 | 6.88 | 6.85 | qfq | 50,042,720 | 342,644,847 | 0.29% |
| 2024-07-11 | 6.59 | 7.03 | 6.59 | 6.86 | 6.83 | qfq | 67,497,530 | 462,601,418 | 4.41% |
| 2024-07-10 | 6.41 | 6.70 | 6.39 | 6.57 | 6.54 | qfq | 54,689,971 | 360,840,740 | 2.82% |
| 2024-07-09 | 6.17 | 6.39 | 6.11 | 6.39 | 6.36 | qfq | 33,859,139 | 212,279,178 | 3.57% |
| 2024-07-08 | 6.31 | 6.38 | 6.15 | 6.17 | 6.14 | qfq | 23,755,582 | 148,347,831 | -2.83% |
| 2024-07-05 | 6.24 | 6.41 | 6.13 | 6.35 | 6.32 | qfq | 29,579,299 | 185,371,847 | 1.44% |
| 2024-07-04 | 6.44 | 6.49 | 6.24 | 6.26 | 6.23 | qfq | 22,692,302 | 143,888,645 | -1.88% |
| 2024-07-03 | 6.40 | 6.46 | 6.36 | 6.38 | 6.35 | qfq | 18,140,222 | 116,100,195 | -0.62% |
| 2024-07-02 | 6.47 | 6.58 | 6.40 | 6.42 | 6.39 | qfq | 24,665,320 | 159,716,947 | -0.93% |
| 2024-07-01 | 6.38 | 6.53 | 6.29 | 6.48 | 6.45 | qfq | 25,685,602 | 164,962,898 | 1.41% |
| 2024-06-28 | 6.26 | 6.50 | 6.22 | 6.39 | 6.36 | qfq | 29,394,900 | 188,265,605 | 1.75% |
| 2024-06-27 | 6.46 | 6.48 | 6.28 | 6.28 | 6.25 | qfq | 24,644,983 | 156,567,654 | -3.24% |
| 2024-06-26 | 6.29 | 6.51 | 6.26 | 6.49 | 6.46 | qfq | 25,445,923 | 163,002,809 | 2.69% |
| 2024-06-25 | 6.42 | 6.51 | 6.23 | 6.32 | 6.29 | qfq | 34,924,693 | 222,159,080 | -0.94% |
| 2024-06-24 | 6.61 | 6.65 | 6.36 | 6.38 | 6.35 | qfq | 32,692,800 | 211,727,097 | -4.06% |
| 2024-06-21 | 6.63 | 6.83 | 6.58 | 6.65 | 6.62 | qfq | 27,807,255 | 186,270,592 | -0.30% |
| 2024-06-20 | 6.83 | 6.87 | 6.60 | 6.67 | 6.64 | qfq | 39,199,090 | 262,921,919 | -3.05% |
| 2024-06-19 | 6.87 | 6.99 | 6.82 | 6.88 | 6.85 | qfq | 48,616,589 | 335,748,350 | 0.15% |
| 2024-06-18 | 6.60 | 6.88 | 6.60 | 6.87 | 6.84 | qfq | 58,397,899 | 395,132,140 | 3.62% |
| 2024-06-17 | 6.50 | 6.71 | 6.49 | 6.63 | 6.60 | qfq | 41,339,063 | 274,107,690 | 1.38% |
| 2024-06-14 | 6.45 | 6.55 | 6.40 | 6.54 | 6.51 | qfq | 21,051,700 | 136,190,500 | 1.24% |
| 2024-06-13 | 6.50 | 6.58 | 6.43 | 6.46 | 6.43 | qfq | 26,191,239 | 169,860,218 | -1.37% |
| 2024-06-12 | 6.50 | 6.57 | 6.48 | 6.55 | 6.52 | qfq | 17,208,731 | 112,548,865 | 0.46% |
| 2024-06-11 | 6.51 | 6.55 | 6.43 | 6.52 | 6.49 | qfq | 16,273,031 | 105,698,429 | -0.46% |
| 2024-06-07 | 6.46 | 6.56 | 6.43 | 6.55 | 6.52 | qfq | 24,698,055 | 160,427,724 | 1.71% |
| 2024-06-06 | 6.59 | 6.64 | 6.39 | 6.44 | 6.41 | qfq | 39,776,524 | 257,680,269 | -2.72% |
| 2024-06-05 | 6.66 | 6.80 | 6.55 | 6.62 | 6.59 | qfq | 33,916,048 | 227,322,222 | -1.05% |
| 2024-06-04 | 6.66 | 6.72 | 6.57 | 6.69 | 6.66 | qfq | 40,408,193 | 268,343,661 | 0.15% |
| 2024-06-03 | 6.89 | 6.91 | 6.57 | 6.68 | 6.65 | qfq | 51,913,722 | 347,577,633 | -3.61% |
| 2024-05-31 | 6.93 | 7.07 | 6.85 | 6.93 | 6.89 | qfq | 30,094,554 | 210,209,121 | 0.29% |
| 2024-05-30 | 6.99 | 7.06 | 6.90 | 6.91 | 6.88 | qfq | 26,073,700 | 181,855,942 | -0.58% |
| 2024-05-29 | 6.93 | 7.02 | 6.93 | 6.95 | 6.91 | qfq | 24,566,141 | 171,175,508 | -0.57% |
| 2024-05-28 | 7.15 | 7.15 | 6.92 | 6.99 | 6.95 | qfq | 41,218,400 | 289,572,452 | -2.65% |
| 2024-05-27 | 7.13 | 7.25 | 7.12 | 7.18 | 7.14 | qfq | 24,964,685 | 179,131,710 | 0.84% |
| 2024-05-24 | 7.10 | 7.20 | 7.05 | 7.12 | 7.08 | qfq | 33,555,071 | 239,498,378 | -0.84% |
| 2024-05-23 | 7.40 | 7.41 | 7.16 | 7.18 | 7.14 | qfq | 56,929,854 | 412,808,832 | -4.01% |
| 2024-05-22 | 7.27 | 7.58 | 7.20 | 7.48 | 7.44 | qfq | 91,064,572 | 676,748,631 | 1.91% |
| 2024-05-21 | 7.23 | 7.41 | 7.09 | 7.34 | 7.30 | qfq | 66,448,117 | 482,459,392 | 1.24% |
| 2024-05-20 | 7.13 | 7.29 | 7.11 | 7.25 | 7.21 | qfq | 39,845,633 | 287,556,888 | 1.12% |
| 2024-05-17 | 7.13 | 7.18 | 7.08 | 7.17 | 7.13 | qfq | 28,473,200 | 202,893,811 | 0.56% |
| 2024-05-16 | 7.18 | 7.24 | 7.11 | 7.13 | 7.09 | qfq | 34,475,633 | 246,619,330 | -0.28% |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.15 | 7.11 | qfq | 46,438,400 | 334,970,342 | -3.38% |
| 2024-05-14 | 7.19 | 7.43 | 7.19 | 7.40 | 7.36 | qfq | 63,543,617 | 468,113,298 | 3.21% |
| 2024-05-13 | 7.12 | 7.32 | 7.06 | 7.17 | 7.13 | qfq | 43,363,898 | 312,117,141 | -1.38% |
| 2024-05-10 | 7.46 | 7.49 | 7.23 | 7.27 | 7.23 | qfq | 57,262,043 | 418,289,701 | -2.94% |
| 2024-05-09 | 7.44 | 7.59 | 7.43 | 7.49 | 7.45 | qfq | 48,898,101 | 367,191,539 | -0.13% |
| 2024-05-08 | 7.62 | 7.62 | 7.39 | 7.50 | 7.46 | qfq | 83,207,604 | 621,231,070 | -2.72% |
| 2024-05-07 | 7.78 | 7.80 | 7.59 | 7.71 | 7.67 | qfq | 83,711,414 | 644,308,415 | -2.03% |
| 2024-05-06 | 7.55 | 7.87 | 7.50 | 7.87 | 7.83 | qfq | 125,497,285 | 970,757,267 | 6.64% |
| 2024-04-30 | 7.72 | 7.76 | 7.37 | 7.38 | 7.34 | qfq | 88,505,304 | 664,189,809 | -2.77% |
| 2024-04-29 | 7.42 | 7.70 | 7.30 | 7.59 | 7.55 | qfq | 106,727,683 | 806,261,337 | 2.02% |
| 2024-04-26 | 7.17 | 7.55 | 7.17 | 7.44 | 7.40 | qfq | 106,188,731 | 785,428,041 | 0.95% |
| 2024-04-25 | 7.33 | 7.96 | 7.17 | 7.37 | 7.33 | qfq | 126,674,186 | 948,696,117 | 0.68% |
| 2024-04-24 | 7.08 | 7.39 | 7.03 | 7.32 | 7.28 | qfq | 57,790,755 | 418,467,011 | 3.68% |
| 2024-04-23 | 7.21 | 7.28 | 7.01 | 7.06 | 7.02 | qfq | 45,234,889 | 321,704,234 | -1.53% |
| 2024-04-22 | 7.35 | 7.36 | 7.13 | 7.17 | 7.13 | qfq | 56,057,750 | 404,845,466 | -3.76% |
| 2024-04-19 | 7.44 | 7.58 | 7.21 | 7.45 | 7.41 | qfq | 89,488,038 | 663,808,193 | -0.93% |
| 2024-04-18 | 7.29 | 7.74 | 7.21 | 7.52 | 7.48 | qfq | 109,251,304 | 821,076,164 | 3.01% |
| 2024-04-17 | 7.00 | 7.35 | 7.00 | 7.30 | 7.26 | qfq | 63,629,923 | 459,240,426 | 5.80% |
| 2024-04-16 | 7.26 | 7.34 | 6.89 | 6.90 | 6.87 | qfq | 65,640,450 | 464,408,177 | -5.61% |
| 2024-04-15 | 7.20 | 7.50 | 6.92 | 7.31 | 7.27 | qfq | 81,738,889 | 590,938,274 | 0.41% |
| 2024-04-12 | 7.22 | 7.48 | 7.15 | 7.28 | 7.24 | qfq | 53,632,249 | 394,037,389 | -0.82% |
| 2024-04-11 | 7.15 | 7.48 | 7.12 | 7.34 | 7.30 | qfq | 66,218,187 | 484,837,891 | 1.94% |
| 2024-04-10 | 7.43 | 7.46 | 7.10 | 7.20 | 7.16 | qfq | 62,442,154 | 450,816,211 | -2.96% |
| 2024-04-09 | 7.63 | 7.63 | 7.31 | 7.42 | 7.38 | qfq | 58,308,558 | 433,242,086 | -2.11% |
| 2024-04-08 | 7.57 | 7.79 | 7.53 | 7.58 | 7.54 | qfq | 65,855,026 | 503,082,641 | -0.26% |
| 2024-04-03 | 7.97 | 7.98 | 7.57 | 7.60 | 7.56 | qfq | 68,342,714 | 523,332,207 | -3.68% |
| 2024-04-02 | 8.15 | 8.23 | 7.85 | 7.89 | 7.85 | qfq | 77,889,877 | 620,929,337 | -3.66% |
| 2024-04-01 | 7.90 | 8.35 | 7.90 | 8.19 | 8.15 | qfq | 117,876,370 | 963,029,990 | 3.93% |
| 2024-03-29 | 7.98 | 8.04 | 7.77 | 7.88 | 7.84 | qfq | 60,211,496 | 473,212,104 | -1.62% |
| 2024-03-28 | 7.70 | 8.11 | 7.69 | 8.01 | 7.97 | qfq | 93,569,817 | 744,200,828 | 4.03% |
| 2024-03-27 | 8.29 | 8.35 | 7.67 | 7.70 | 7.66 | qfq | 137,676,710 | 1,093,128,703 | -6.89% |
| 2024-03-26 | 8.18 | 8.49 | 8.15 | 8.27 | 8.23 | qfq | 101,059,579 | 839,074,087 | 0.36% |
| 2024-03-25 | 8.50 | 8.84 | 8.21 | 8.24 | 8.20 | qfq | 138,670,471 | 1,171,758,453 | -4.96% |
| 2024-03-22 | 9.07 | 9.10 | 8.50 | 8.67 | 8.63 | qfq | 190,917,599 | 1,665,597,339 | -6.27% |
| 2024-03-21 | 9.08 | 9.74 | 9.04 | 9.25 | 9.20 | qfq | 254,518,313 | 2,393,701,834 | -2.32% |
| 2024-03-20 | 8.58 | 9.47 | 8.50 | 9.47 | 9.42 | qfq | 296,186,894 | 2,649,253,411 | 9.99% |
| 2024-03-19 | 9.00 | 9.15 | 8.01 | 8.61 | 8.57 | qfq | 296,120,370 | 2,579,851,047 | 3.49% |
| 2024-03-18 | 7.80 | 8.32 | 7.73 | 8.32 | 8.28 | qfq | 94,223,076 | 762,720,060 | 10.05% |
| 2024-03-15 | 6.80 | 7.56 | 6.71 | 7.56 | 7.52 | qfq | 185,056,936 | 1,327,201,841 | 10.04% |
| 2024-03-14 | 6.83 | 7.04 | 6.77 | 6.87 | 6.84 | qfq | 82,159,584 | 565,225,627 | -0.43% |
| 2024-03-13 | 6.72 | 7.28 | 6.66 | 6.90 | 6.87 | qfq | 126,842,736 | 888,020,992 | 2.22% |
| 2024-03-12 | 6.83 | 6.89 | 6.62 | 6.75 | 6.72 | qfq | 97,360,249 | 659,519,888 | -2.17% |
| 2024-03-11 | 6.90 | 6.98 | 6.70 | 6.90 | 6.87 | qfq | 110,651,153 | 760,532,414 | -2.27% |
| 2024-03-08 | 6.84 | 7.14 | 6.70 | 7.06 | 7.02 | qfq | 161,040,737 | 1,122,154,512 | 4.75% |
| 2024-03-07 | 6.58 | 7.11 | 6.45 | 6.74 | 6.71 | qfq | 149,216,431 | 1,003,897,389 | 0.30% |
| 2024-03-06 | 6.66 | 7.18 | 6.58 | 6.72 | 6.69 | qfq | 187,513,825 | 1,279,247,655 | 2.60% |
| 2024-03-05 | 5.88 | 6.55 | 5.83 | 6.55 | 6.52 | qfq | 82,796,541 | 513,633,481 | 10.08% |
| 2024-03-04 | 6.01 | 6.03 | 5.87 | 5.95 | 5.92 | qfq | 31,176,082 | 184,793,689 | -1.65% |
| 2024-03-01 | 6.08 | 6.15 | 6.00 | 6.05 | 6.02 | qfq | 35,612,187 | 215,582,702 | -0.33% |
| 2024-02-29 | 5.70 | 6.07 | 5.68 | 6.07 | 6.04 | qfq | 52,058,081 | 310,518,461 | 4.84% |
| 2024-02-28 | 6.08 | 6.08 | 5.78 | 5.79 | 5.76 | qfq | 63,376,974 | 377,677,405 | -4.93% |
| 2024-02-27 | 5.94 | 6.10 | 5.88 | 6.09 | 6.06 | qfq | 58,194,651 | 351,935,218 | 2.35% |
| 2024-02-26 | 5.93 | 6.10 | 5.91 | 5.95 | 5.92 | qfq | 49,744,887 | 298,328,201 | 0.51% |
| 2024-02-23 | 5.89 | 6.00 | 5.80 | 5.92 | 5.89 | qfq | 44,566,203 | 262,444,412 | 0.85% |
| 2024-02-22 | 5.80 | 5.91 | 5.74 | 5.87 | 5.84 | qfq | 48,359,883 | 281,583,466 | -0.84% |
| 2024-02-21 | 5.84 | 6.09 | 5.80 | 5.92 | 5.89 | qfq | 74,864,637 | 445,835,646 | 6.86% |
| 2024-02-20 | 5.53 | 5.55 | 5.46 | 5.54 | 5.51 | qfq | 19,058,408 | 104,954,217 | -0.54% |
| 2024-02-19 | 5.57 | 5.64 | 5.50 | 5.57 | 5.54 | qfq | 23,526,553 | 130,798,492 | 0.18% |
| 2024-02-08 | 5.51 | 5.64 | 5.46 | 5.56 | 5.53 | qfq | 32,766,744 | 182,169,790 | 1.09% |
| 2024-02-07 | 5.30 | 5.62 | 5.25 | 5.50 | 5.47 | qfq | 40,083,398 | 219,809,851 | 4.96% |
| 2024-02-06 | 4.90 | 5.37 | 4.83 | 5.24 | 5.21 | qfq | 29,716,185 | 152,250,455 | 4.80% |
| 2024-02-05 | 5.31 | 5.31 | 4.90 | 5.00 | 4.97 | qfq | 32,726,002 | 165,390,035 | -6.54% |
| 2024-02-02 | 5.48 | 5.52 | 5.06 | 5.35 | 5.32 | qfq | 32,881,733 | 175,692,368 | -2.19% |
| 2024-02-01 | 5.40 | 5.57 | 5.33 | 5.47 | 5.44 | qfq | 22,751,325 | 124,432,685 | 0.92% |
| 2024-01-31 | 5.63 | 5.64 | 5.42 | 5.42 | 5.39 | qfq | 34,163,633 | 187,902,638 | -4.41% |
| 2024-01-30 | 5.58 | 5.82 | 5.50 | 5.67 | 5.64 | qfq | 34,596,425 | 196,566,839 | 0.71% |
| 2024-01-29 | 5.98 | 5.98 | 5.63 | 5.63 | 5.60 | qfq | 50,811,191 | 292,801,259 | -6.01% |
| 2024-01-26 | 6.06 | 6.18 | 5.99 | 5.99 | 5.96 | qfq | 64,463,491 | 390,764,743 | -3.39% |
| 2024-01-25 | 6.08 | 6.35 | 5.90 | 6.20 | 6.17 | qfq | 99,721,121 | 611,727,796 | -3.13% |
| 2024-01-24 | 6.03 | 6.50 | 5.90 | 6.40 | 6.37 | qfq | 117,988,652 | 731,138,388 | 6.14% |
| 2024-01-23 | 6.46 | 6.46 | 5.98 | 6.03 | 6.00 | qfq | 137,320,149 | 849,807,081 | 2.38% |
| 2024-01-22 | 5.89 | 5.89 | 5.79 | 5.89 | 5.86 | qfq | 38,230,661 | 225,118,830 | 10.09% |
| 2024-01-19 | 5.40 | 5.43 | 5.35 | 5.35 | 5.32 | qfq | 9,021,272 | 48,535,357 | -1.29% |
| 2024-01-18 | 5.55 | 5.55 | 5.27 | 5.42 | 5.39 | qfq | 23,249,403 | 125,020,570 | -2.87% |
| 2024-01-17 | 5.60 | 5.69 | 5.57 | 5.58 | 5.55 | qfq | 16,995,104 | 95,377,975 | -0.36% |
| 2024-01-16 | 5.59 | 5.64 | 5.52 | 5.60 | 5.57 | qfq | 15,438,527 | 86,058,173 | 0.54% |
| 2024-01-15 | 5.57 | 5.60 | 5.52 | 5.57 | 5.54 | qfq | 8,029,810 | 44,641,526 | 0.18% |
| 2024-01-12 | 5.60 | 5.65 | 5.56 | 5.56 | 5.53 | qfq | 9,764,700 | 54,726,315 | -1.07% |
| 2024-01-11 | 5.49 | 5.63 | 5.49 | 5.62 | 5.59 | qfq | 11,442,813 | 63,856,830 | 1.81% |
| 2024-01-10 | 5.56 | 5.59 | 5.47 | 5.52 | 5.49 | qfq | 10,148,311 | 56,117,026 | -0.90% |
| 2024-01-09 | 5.56 | 5.61 | 5.51 | 5.57 | 5.54 | qfq | 10,175,163 | 56,632,011 | 0.18% |
| 2024-01-08 | 5.67 | 5.67 | 5.56 | 5.56 | 5.53 | qfq | 13,946,965 | 77,962,531 | -1.94% |
| 2024-01-05 | 5.75 | 5.78 | 5.62 | 5.67 | 5.64 | qfq | 14,163,475 | 80,717,348 | -1.22% |
| 2024-01-04 | 5.79 | 5.80 | 5.70 | 5.74 | 5.71 | qfq | 9,520,300 | 54,613,061 | -1.20% |
| 2024-01-03 | 5.82 | 5.84 | 5.75 | 5.81 | 5.78 | qfq | 13,267,229 | 76,769,667 | -0.34% |
| 2024-01-02 | 5.78 | 5.87 | 5.78 | 5.83 | 5.80 | qfq | 18,152,894 | 105,927,532 | 1.04% |
| 2023-12-29 | 5.76 | 5.86 | 5.75 | 5.77 | 5.74 | qfq | 18,579,493 | 107,857,878 | -0.17% |
| 2023-12-28 | 5.70 | 5.82 | 5.68 | 5.78 | 5.75 | qfq | 16,189,033 | 93,283,389 | 1.05% |
| 2023-12-27 | 5.66 | 5.72 | 5.63 | 5.72 | 5.69 | qfq | 10,670,300 | 60,697,482 | 1.06% |
| 2023-12-26 | 5.74 | 5.74 | 5.64 | 5.66 | 5.63 | qfq | 11,885,500 | 67,502,280 | -1.57% |
| 2023-12-25 | 5.71 | 5.75 | 5.68 | 5.75 | 5.72 | qfq | 10,986,663 | 62,851,068 | 0.52% |
| 2023-12-22 | 5.80 | 5.82 | 5.69 | 5.72 | 5.69 | qfq | 16,241,095 | 93,442,028 | -1.38% |
| 2023-12-21 | 5.76 | 5.83 | 5.69 | 5.80 | 5.77 | qfq | 16,252,650 | 93,705,520 | 0.35% |
| 2023-12-20 | 5.90 | 5.95 | 5.77 | 5.78 | 5.75 | qfq | 15,095,206 | 88,095,296 | -2.03% |
| 2023-12-19 | 5.98 | 5.98 | 5.84 | 5.90 | 5.87 | qfq | 19,667,441 | 116,001,817 | -1.34% |
| 2023-12-18 | 6.01 | 6.09 | 5.96 | 5.98 | 5.95 | qfq | 20,136,700 | 121,288,584 | -0.99% |
| 2023-12-15 | 6.09 | 6.14 | 6.03 | 6.04 | 6.01 | qfq | 17,150,082 | 104,233,991 | -0.66% |
| 2023-12-14 | 6.15 | 6.22 | 6.07 | 6.08 | 6.05 | qfq | 20,641,825 | 126,409,381 | -1.46% |
| 2023-12-13 | 6.17 | 6.28 | 6.13 | 6.17 | 6.14 | qfq | 27,790,754 | 172,636,689 | -0.48% |
| 2023-12-12 | 6.15 | 6.26 | 6.12 | 6.20 | 6.17 | qfq | 25,393,238 | 157,370,289 | 0.49% |
| 2023-12-11 | 6.07 | 6.19 | 5.99 | 6.17 | 6.14 | qfq | 28,707,644 | 175,403,478 | 1.31% |
| 2023-12-08 | 6.27 | 6.28 | 6.07 | 6.09 | 6.06 | qfq | 35,882,462 | 220,171,272 | -2.56% |
| 2023-12-07 | 6.41 | 6.42 | 6.22 | 6.25 | 6.22 | qfq | 45,188,936 | 284,119,126 | -2.80% |
| 2023-12-06 | 6.40 | 6.53 | 6.40 | 6.43 | 6.40 | qfq | 31,397,302 | 202,863,933 | -0.31% |
| 2023-12-05 | 6.59 | 6.62 | 6.44 | 6.45 | 6.42 | qfq | 40,028,199 | 260,513,871 | -1.98% |
| 2023-12-04 | 6.69 | 6.79 | 6.54 | 6.58 | 6.55 | qfq | 56,109,759 | 373,520,719 | -1.05% |
| 2023-12-01 | 6.87 | 6.92 | 6.49 | 6.65 | 6.62 | qfq | 60,817,178 | 404,491,875 | -2.92% |
| 2023-11-30 | 7.08 | 7.28 | 6.76 | 6.85 | 6.82 | qfq | 87,987,765 | 613,306,011 | -5.39% |
| 2023-11-29 | 7.18 | 7.37 | 7.00 | 7.24 | 7.20 | qfq | 115,326,340 | 822,463,360 | -2.29% |
| 2023-11-28 | 6.72 | 7.56 | 6.64 | 7.41 | 7.37 | qfq | 161,715,711 | 1,136,633,225 | 7.70% |
| 2023-11-27 | 6.65 | 7.05 | 6.56 | 6.88 | 6.85 | qfq | 143,833,835 | 981,984,415 | 7.33% |
| 2023-11-24 | 6.58 | 6.60 | 6.39 | 6.41 | 6.38 | qfq | 49,335,144 | 320,509,304 | -2.73% |
| 2023-11-23 | 6.20 | 6.80 | 6.19 | 6.59 | 6.56 | qfq | 95,068,002 | 620,733,310 | 6.29% |
| 2023-11-22 | 6.45 | 6.45 | 6.19 | 6.20 | 6.17 | qfq | 46,108,615 | 290,813,637 | -4.02% |
| 2023-11-21 | 6.48 | 6.55 | 6.42 | 6.46 | 6.43 | qfq | 28,665,531 | 185,651,697 | -0.92% |
| 2023-11-20 | 6.55 | 6.61 | 6.49 | 6.52 | 6.49 | qfq | 32,476,030 | 212,448,472 | -0.31% |
| 2023-11-17 | 6.45 | 6.55 | 6.43 | 6.54 | 6.51 | qfq | 34,723,484 | 226,122,156 | 1.40% |
| 2023-11-16 | 6.50 | 6.55 | 6.44 | 6.45 | 6.42 | qfq | 25,394,249 | 164,406,016 | -1.07% |
| 2023-11-15 | 6.60 | 6.60 | 6.42 | 6.52 | 6.49 | qfq | 42,193,215 | 274,199,211 | -0.46% |
| 2023-11-14 | 6.52 | 6.63 | 6.50 | 6.55 | 6.52 | qfq | 41,257,416 | 270,685,563 | 0.92% |
| 2023-11-13 | 6.40 | 6.54 | 6.39 | 6.49 | 6.46 | qfq | 30,337,485 | 196,151,842 | 1.41% |
| 2023-11-10 | 6.50 | 6.52 | 6.35 | 6.40 | 6.37 | qfq | 35,105,523 | 224,995,117 | -1.54% |
| 2023-11-09 | 6.60 | 6.64 | 6.48 | 6.50 | 6.47 | qfq | 49,994,165 | 326,953,793 | -2.69% |
| 2023-11-08 | 6.58 | 6.74 | 6.50 | 6.68 | 6.65 | qfq | 70,474,818 | 465,320,087 | 0.00% |
| 2023-11-07 | 6.50 | 6.91 | 6.47 | 6.68 | 6.65 | qfq | 110,401,751 | 741,201,714 | 1.98% |
| 2023-11-06 | 6.46 | 6.58 | 6.41 | 6.55 | 6.52 | qfq | 88,132,624 | 571,710,428 | 0.77% |
| 2023-11-03 | 6.69 | 6.69 | 6.35 | 6.50 | 6.47 | qfq | 124,173,347 | 804,847,673 | -3.27% |
| 2023-11-02 | 6.10 | 6.72 | 6.05 | 6.72 | 6.69 | qfq | 106,385,691 | 688,136,771 | 9.98% |
| 2023-11-01 | 6.08 | 6.17 | 5.95 | 6.11 | 6.08 | qfq | 40,249,691 | 244,776,834 | 0.33% |
| 2023-10-31 | 6.19 | 6.21 | 6.03 | 6.09 | 6.06 | qfq | 47,754,926 | 291,977,610 | -1.77% |
| 2023-10-30 | 6.27 | 6.30 | 6.03 | 6.20 | 6.17 | qfq | 70,762,733 | 437,457,888 | -3.73% |
| 2023-10-27 | 6.26 | 6.80 | 6.23 | 6.44 | 6.41 | qfq | 108,737,429 | 707,342,295 | 2.71% |
| 2023-10-26 | 6.13 | 6.35 | 6.11 | 6.27 | 6.24 | qfq | 74,302,784 | 464,259,664 | 1.29% |
| 2023-10-25 | 6.17 | 6.29 | 6.10 | 6.19 | 6.16 | qfq | 76,882,011 | 475,452,699 | 0.32% |
| 2023-10-24 | 6.46 | 6.46 | 6.10 | 6.17 | 6.14 | qfq | 126,016,741 | 783,507,562 | -1.12% |
| 2023-10-23 | 5.64 | 6.24 | 5.62 | 6.24 | 6.21 | qfq | 61,965,664 | 375,805,201 | 10.05% |
| 2023-10-20 | 5.61 | 5.78 | 5.59 | 5.67 | 5.64 | qfq | 20,187,899 | 115,232,424 | 0.35% |
| 2023-10-19 | 5.87 | 5.87 | 5.63 | 5.65 | 5.62 | qfq | 32,133,551 | 183,578,410 | -4.24% |
| 2023-10-18 | 5.84 | 6.02 | 5.79 | 5.90 | 5.87 | qfq | 38,132,908 | 224,792,517 | 1.03% |
| 2023-10-17 | 6.03 | 6.05 | 5.81 | 5.84 | 5.81 | qfq | 37,220,537 | 218,898,712 | -2.34% |
| 2023-10-16 | 5.95 | 6.20 | 5.89 | 5.98 | 5.95 | qfq | 55,911,448 | 337,694,608 | 2.40% |
| 2023-10-13 | 5.77 | 5.88 | 5.72 | 5.84 | 5.81 | qfq | 24,018,167 | 139,672,949 | 0.86% |
| 2023-10-12 | 5.66 | 5.83 | 5.63 | 5.79 | 5.76 | qfq | 31,254,495 | 179,988,030 | 3.02% |
| 2023-10-11 | 5.73 | 5.74 | 5.60 | 5.62 | 5.59 | qfq | 15,160,200 | 85,818,218 | -1.75% |
| 2023-10-10 | 5.69 | 5.78 | 5.64 | 5.72 | 5.69 | qfq | 20,956,644 | 119,601,997 | 1.24% |
| 2023-10-09 | 5.60 | 5.66 | 5.59 | 5.65 | 5.62 | qfq | 18,296,450 | 103,044,152 | 1.62% |
| 2023-09-28 | 5.49 | 5.57 | 5.49 | 5.56 | 5.53 | qfq | 12,507,968 | 69,357,762 | 1.46% |
| 2023-09-27 | 5.49 | 5.53 | 5.48 | 5.48 | 5.45 | qfq | 8,364,641 | 45,954,383 | -0.36% |
| 2023-09-26 | 5.55 | 5.57 | 5.49 | 5.50 | 5.47 | qfq | 8,428,331 | 46,524,234 | -1.08% |
| 2023-09-25 | 5.60 | 5.63 | 5.54 | 5.56 | 5.53 | qfq | 9,566,144 | 53,304,651 | -0.71% |
| 2023-09-22 | 5.52 | 5.61 | 5.51 | 5.60 | 5.57 | qfq | 9,946,691 | 55,420,984 | 1.08% |
| 2023-09-21 | 5.56 | 5.61 | 5.53 | 5.54 | 5.51 | qfq | 9,409,900 | 52,261,326 | -0.72% |
| 2023-09-20 | 5.64 | 5.66 | 5.58 | 5.58 | 5.55 | qfq | 8,868,770 | 49,788,501 | -1.24% |
| 2023-09-19 | 5.68 | 5.68 | 5.61 | 5.65 | 5.62 | qfq | 9,991,000 | 56,389,292 | -0.53% |
| 2023-09-18 | 5.60 | 5.74 | 5.58 | 5.68 | 5.65 | qfq | 15,058,398 | 85,633,762 | 1.07% |
| 2023-09-15 | 5.61 | 5.64 | 5.57 | 5.62 | 5.59 | qfq | 10,546,070 | 59,085,454 | 0.90% |
| 2023-09-14 | 5.58 | 5.62 | 5.53 | 5.57 | 5.54 | qfq | 10,717,054 | 59,708,428 | -0.89% |
| 2023-09-13 | 5.70 | 5.72 | 5.60 | 5.62 | 5.59 | qfq | 11,674,600 | 65,879,535 | -1.92% |
| 2023-09-12 | 5.71 | 5.75 | 5.69 | 5.73 | 5.70 | qfq | 11,989,501 | 68,597,258 | 0.53% |
| 2023-09-11 | 5.59 | 5.73 | 5.56 | 5.70 | 5.67 | qfq | 16,191,796 | 91,618,898 | 2.33% |
| 2023-09-08 | 5.55 | 5.61 | 5.53 | 5.57 | 5.54 | qfq | 8,472,500 | 47,173,610 | 0.00% |
| 2023-09-07 | 5.68 | 5.68 | 5.56 | 5.57 | 5.54 | qfq | 10,728,244 | 60,171,469 | -1.94% |
| 2023-09-06 | 5.66 | 5.71 | 5.63 | 5.68 | 5.65 | qfq | 10,047,235 | 57,082,847 | 0.18% |
| 2023-09-05 | 5.72 | 5.73 | 5.65 | 5.67 | 5.64 | qfq | 10,398,100 | 59,005,713 | -1.05% |
| 2023-09-04 | 5.62 | 5.74 | 5.59 | 5.73 | 5.70 | qfq | 20,637,410 | 117,216,159 | 2.14% |
| 2023-09-01 | 5.52 | 5.64 | 5.52 | 5.61 | 5.58 | qfq | 12,715,031 | 71,092,609 | 1.81% |
| 2023-08-31 | 5.60 | 5.62 | 5.50 | 5.51 | 5.48 | qfq | 13,187,332 | 73,023,478 | -1.61% |
| 2023-08-30 | 5.65 | 5.68 | 5.57 | 5.60 | 5.57 | qfq | 12,665,100 | 71,193,470 | -0.71% |
| 2023-08-29 | 5.54 | 5.66 | 5.52 | 5.64 | 5.61 | qfq | 16,137,211 | 90,596,071 | 1.81% |
| 2023-08-28 | 5.72 | 5.76 | 5.52 | 5.54 | 5.51 | qfq | 21,603,964 | 121,398,451 | 2.03% |
| 2023-08-25 | 5.51 | 5.54 | 5.41 | 5.43 | 5.40 | qfq | 14,517,800 | 79,418,924 | -1.63% |
| 2023-08-24 | 5.52 | 5.59 | 5.46 | 5.52 | 5.49 | qfq | 10,101,231 | 55,836,194 | 0.36% |
| 2023-08-23 | 5.59 | 5.59 | 5.49 | 5.50 | 5.47 | qfq | 13,823,465 | 76,346,735 | -1.96% |
| 2023-08-22 | 5.60 | 5.62 | 5.51 | 5.61 | 5.58 | qfq | 13,607,126 | 75,718,044 | 1.26% |
| 2023-08-21 | 5.63 | 5.69 | 5.54 | 5.54 | 5.51 | qfq | 14,237,474 | 79,869,565 | -1.60% |
| 2023-08-18 | 5.71 | 5.75 | 5.63 | 5.63 | 5.60 | qfq | 13,799,606 | 78,447,894 | -1.75% |
| 2023-08-17 | 5.67 | 5.75 | 5.60 | 5.73 | 5.70 | qfq | 16,272,234 | 92,600,736 | 0.88% |
| 2023-08-16 | 5.68 | 5.73 | 5.67 | 5.68 | 5.65 | qfq | 11,710,100 | 66,673,590 | -0.70% |
| 2023-08-15 | 5.75 | 5.80 | 5.67 | 5.72 | 5.69 | qfq | 15,818,600 | 90,346,116 | -0.87% |
| 2023-08-14 | 5.85 | 5.86 | 5.67 | 5.77 | 5.74 | qfq | 25,517,010 | 146,499,459 | -1.87% |
| 2023-08-11 | 6.02 | 6.05 | 5.87 | 5.88 | 5.85 | qfq | 22,100,598 | 131,219,333 | -2.33% |
| 2023-08-10 | 6.04 | 6.08 | 6.01 | 6.02 | 5.99 | qfq | 14,932,539 | 90,028,036 | -0.66% |
| 2023-08-09 | 6.12 | 6.14 | 6.04 | 6.06 | 6.03 | qfq | 16,552,933 | 100,514,834 | -1.46% |
| 2023-08-08 | 6.20 | 6.24 | 6.10 | 6.15 | 6.12 | qfq | 19,696,096 | 121,034,403 | -1.13% |
| 2023-08-07 | 6.22 | 6.28 | 6.18 | 6.22 | 6.19 | qfq | 18,666,838 | 116,055,578 | -0.32% |
| 2023-08-04 | 6.30 | 6.35 | 6.24 | 6.24 | 6.21 | qfq | 22,474,318 | 141,274,495 | -0.64% |
| 2023-08-03 | 6.32 | 6.34 | 6.23 | 6.28 | 6.25 | qfq | 24,857,400 | 155,889,739 | -1.26% |
| 2023-08-02 | 6.29 | 6.49 | 6.29 | 6.36 | 6.33 | qfq | 31,441,637 | 200,178,585 | 0.32% |
| 2023-08-01 | 6.36 | 6.50 | 6.25 | 6.34 | 6.31 | qfq | 44,072,167 | 280,471,859 | -1.09% |
| 2023-07-31 | 6.26 | 6.52 | 6.25 | 6.41 | 6.38 | qfq | 65,059,078 | 417,395,812 | 2.56% |
| 2023-07-28 | 5.99 | 6.32 | 5.93 | 6.25 | 6.22 | qfq | 65,518,443 | 404,895,717 | 3.82% |
| 2023-07-27 | 6.06 | 6.15 | 6.01 | 6.02 | 5.99 | qfq | 31,146,208 | 189,166,639 | 0.84% |
| 2023-07-26 | 6.15 | 6.17 | 5.96 | 5.97 | 5.94 | qfq | 35,378,199 | 213,684,598 | -3.71% |
| 2023-07-25 | 6.03 | 6.24 | 5.98 | 6.20 | 6.17 | qfq | 45,778,974 | 281,387,890 | 4.55% |
| 2023-07-24 | 5.93 | 5.99 | 5.91 | 5.93 | 5.90 | qfq | 12,603,900 | 74,906,571 | -0.50% |
| 2023-07-21 | 6.02 | 6.03 | 5.93 | 5.96 | 5.93 | qfq | 15,552,626 | 92,930,132 | -1.32% |
| 2023-07-20 | 6.11 | 6.25 | 6.03 | 6.04 | 6.01 | qfq | 21,016,307 | 128,620,217 | -1.15% |
| 2023-07-19 | 6.11 | 6.17 | 6.07 | 6.11 | 6.08 | qfq | 21,393,340 | 130,692,357 | -0.16% |
| 2023-07-18 | 5.95 | 6.15 | 5.86 | 6.12 | 6.09 | qfq | 37,216,034 | 224,698,532 | 3.38% |
| 2023-07-17 | 5.91 | 5.94 | 5.84 | 5.92 | 5.89 | qfq | 16,483,992 | 97,054,556 | -0.34% |