RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华夏银行600015.SH
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）76,126,423
成交额（元）528,289,243
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-17 | 2026-01-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.305 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.384 | — | — | — | 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 | 6.90 | 7.00 | 6.87 | 6.91 | 6.91 | qfq | 76,126,423 | 528,289,243 | -0.14% |
| 2026-07-16 | 6.98 | 7.03 | 6.90 | 6.92 | 6.92 | qfq | 56,304,746 | 390,889,208 | -0.86% |
| 2026-07-15 | 6.90 | 7.00 | 6.87 | 6.98 | 6.98 | qfq | 72,206,582 | 501,897,183 | 0.72% |
| 2026-07-14 | 6.84 | 6.94 | 6.81 | 6.93 | 6.93 | qfq | 76,171,330 | 523,977,292 | 1.02% |
| 2026-07-13 | 6.76 | 6.86 | 6.74 | 6.86 | 6.86 | qfq | 64,267,104 | 438,831,011 | 1.18% |
| 2026-07-10 | 6.74 | 6.81 | 6.71 | 6.78 | 6.78 | qfq | 52,788,626 | 356,646,187 | 0.74% |
| 2026-07-09 | 6.78 | 6.79 | 6.68 | 6.73 | 6.73 | qfq | 55,171,787 | 371,460,132 | -1.03% |
| 2026-07-08 | 6.73 | 6.82 | 6.70 | 6.80 | 6.80 | qfq | 50,514,045 | 342,838,167 | 0.59% |
| 2026-07-07 | 6.76 | 6.80 | 6.66 | 6.76 | 6.76 | qfq | 55,166,382 | 371,304,066 | -0.44% |
| 2026-07-06 | 6.64 | 6.80 | 6.60 | 6.79 | 6.79 | qfq | 72,826,706 | 488,898,524 | 1.95% |
| 2026-07-03 | 6.59 | 6.69 | 6.57 | 6.66 | 6.66 | qfq | 64,404,360 | 427,510,353 | 0.76% |
| 2026-07-02 | 6.48 | 6.62 | 6.46 | 6.61 | 6.61 | qfq | 77,382,716 | 507,565,273 | 2.32% |
| 2026-07-01 | 6.39 | 6.52 | 6.37 | 6.46 | 6.46 | qfq | 46,125,505 | 297,729,281 | 1.10% |
| 2026-06-30 | 6.49 | 6.52 | 6.38 | 6.39 | 6.39 | qfq | 65,439,925 | 420,851,658 | -1.99% |
| 2026-06-29 | 6.51 | 6.54 | 6.34 | 6.52 | 6.52 | qfq | 99,866,985 | 642,292,473 | 0.15% |
| 2026-06-26 | 6.65 | 6.68 | 6.51 | 6.51 | 6.51 | qfq | 73,331,680 | 482,095,120 | -2.11% |
| 2026-06-25 | 6.62 | 6.71 | 6.61 | 6.65 | 6.65 | qfq | 53,998,217 | 359,141,376 | -0.15% |
| 2026-06-24 | 6.82 | 6.85 | 6.65 | 6.66 | 6.66 | qfq | 75,259,111 | 506,074,510 | -2.63% |
| 2026-06-23 | 6.74 | 6.89 | 6.72 | 6.84 | 6.84 | qfq | 84,087,892 | 574,724,953 | 1.48% |
| 2026-06-22 | 6.64 | 6.75 | 6.59 | 6.74 | 6.74 | qfq | 78,074,228 | 521,038,256 | 1.66% |
| 2026-06-18 | 6.83 | 6.83 | 6.63 | 6.63 | 6.63 | qfq | 75,951,471 | 508,102,778 | -2.79% |
| 2026-06-17 | 6.88 | 6.92 | 6.78 | 6.82 | 6.82 | qfq | 60,456,075 | 412,766,096 | -0.58% |
| 2026-06-16 | 6.91 | 6.94 | 6.85 | 6.86 | 6.86 | qfq | 47,198,151 | 324,798,704 | -1.01% |
| 2026-06-15 | 6.98 | 7.01 | 6.90 | 6.93 | 6.93 | qfq | 72,813,393 | 505,537,062 | -0.86% |
| 2026-06-12 | 6.88 | 6.99 | 6.84 | 6.99 | 6.99 | qfq | 84,609,418 | 587,366,194 | 1.16% |
| 2026-06-11 | 6.93 | 6.95 | 6.87 | 6.91 | 6.91 | qfq | 53,551,088 | 369,633,691 | -0.43% |
| 2026-06-10 | 6.87 | 6.95 | 6.85 | 6.94 | 6.94 | qfq | 53,175,454 | 367,901,267 | 0.87% |
| 2026-06-09 | 6.79 | 6.92 | 6.76 | 6.88 | 6.88 | qfq | 81,780,043 | 561,911,260 | 1.33% |
| 2026-06-08 | 6.79 | 6.87 | 6.76 | 6.79 | 6.79 | qfq | 62,061,029 | 422,555,120 | -0.59% |
| 2026-06-05 | 6.72 | 6.86 | 6.72 | 6.83 | 6.83 | qfq | 82,626,720 | 563,464,008 | 1.64% |
| 2026-06-04 | 6.83 | 6.87 | 6.68 | 6.72 | 6.72 | qfq | 71,994,640 | 486,092,618 | -1.90% |
| 2026-06-03 | 6.90 | 6.92 | 6.77 | 6.85 | 6.85 | qfq | 75,450,011 | 516,247,892 | -1.01% |
| 2026-06-02 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | qfq | 78,257,525 | 540,477,126 | 0.87% |
| 2026-06-01 | 6.72 | 6.86 | 6.68 | 6.86 | 6.86 | qfq | 93,368,808 | 633,534,170 | 2.24% |
| 2026-05-29 | 6.56 | 6.72 | 6.54 | 6.71 | 6.71 | qfq | 100,798,693 | 670,685,890 | 2.13% |
| 2026-05-28 | 6.67 | 6.71 | 6.55 | 6.57 | 6.57 | qfq | 79,227,325 | 524,687,169 | -1.65% |
| 2026-05-27 | 6.75 | 6.76 | 6.63 | 6.68 | 6.68 | qfq | 75,033,508 | 501,373,429 | -1.04% |
| 2026-05-26 | 6.75 | 6.81 | 6.69 | 6.75 | 6.75 | qfq | 68,073,395 | 459,141,454 | 0.00% |
| 2026-05-25 | 6.73 | 6.81 | 6.72 | 6.75 | 6.75 | qfq | 54,185,884 | 366,923,300 | 0.00% |
| 2026-05-22 | 6.69 | 6.77 | 6.64 | 6.75 | 6.75 | qfq | 72,860,728 | 489,116,509 | 0.75% |
| 2026-05-21 | 6.66 | 6.74 | 6.65 | 6.70 | 6.70 | qfq | 76,149,522 | 509,998,079 | 0.45% |
| 2026-05-20 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | qfq | 51,553,039 | 343,447,236 | 0.30% |
| 2026-05-19 | 6.60 | 6.72 | 6.60 | 6.65 | 6.65 | qfq | 72,787,896 | 485,249,272 | 0.76% |
| 2026-05-18 | 6.59 | 6.66 | 6.58 | 6.60 | 6.60 | qfq | 67,616,255 | 447,773,284 | 0.00% |
| 2026-05-15 | 6.58 | 6.64 | 6.55 | 6.60 | 6.60 | qfq | 67,507,154 | 445,417,035 | 0.30% |
| 2026-05-14 | 6.56 | 6.61 | 6.52 | 6.58 | 6.58 | qfq | 72,617,772 | 476,956,692 | 0.15% |
| 2026-05-13 | 6.59 | 6.61 | 6.55 | 6.57 | 6.57 | qfq | 66,372,030 | 436,320,842 | -0.15% |
| 2026-05-12 | 6.64 | 6.66 | 6.55 | 6.58 | 6.58 | qfq | 99,362,034 | 655,402,337 | -0.90% |
| 2026-05-11 | 6.65 | 6.66 | 6.61 | 6.64 | 6.64 | qfq | 84,862,680 | 562,690,754 | -0.30% |
| 2026-05-08 | 6.65 | 6.69 | 6.63 | 6.66 | 6.66 | qfq | 74,721,315 | 497,201,637 | 0.15% |
| 2026-05-07 | 6.74 | 6.78 | 6.64 | 6.65 | 6.65 | qfq | 117,340,559 | 783,875,332 | -1.34% |
| 2026-05-06 | 6.89 | 6.92 | 6.71 | 6.74 | 6.74 | qfq | 151,132,518 | 1,021,444,071 | -2.18% |
| 2026-04-30 | 7.11 | 7.13 | 6.89 | 6.89 | 6.89 | qfq | 168,884,063 | 1,178,400,926 | -4.70% |
| 2026-04-29 | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | qfq | 54,939,300 | 394,540,671 | 0.56% |
| 2026-04-28 | 7.05 | 7.20 | 7.05 | 7.19 | 7.19 | qfq | 68,604,490 | 489,289,747 | 1.70% |
| 2026-04-27 | 7.15 | 7.19 | 7.03 | 7.07 | 7.07 | qfq | 70,341,485 | 498,796,256 | -1.12% |
| 2026-04-24 | 7.19 | 7.20 | 7.11 | 7.15 | 7.15 | qfq | 44,346,473 | 316,798,772 | -0.42% |
| 2026-04-23 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | qfq | 59,606,707 | 427,933,374 | 1.13% |
| 2026-04-22 | 7.18 | 7.19 | 7.08 | 7.10 | 7.10 | qfq | 52,651,612 | 374,984,859 | -1.11% |
| 2026-04-21 | 7.20 | 7.27 | 7.16 | 7.18 | 7.18 | qfq | 42,880,588 | 309,458,623 | -0.28% |
| 2026-04-20 | 7.14 | 7.23 | 7.11 | 7.20 | 7.20 | qfq | 46,655,030 | 335,228,555 | 0.84% |
| 2026-04-17 | 7.20 | 7.22 | 7.13 | 7.14 | 7.14 | qfq | 38,397,136 | 274,712,458 | -0.97% |
| 2026-04-16 | 7.25 | 7.28 | 7.17 | 7.21 | 7.21 | qfq | 46,881,044 | 338,213,438 | -0.83% |
| 2026-04-15 | 7.31 | 7.32 | 7.24 | 7.27 | 7.27 | qfq | 39,210,739 | 285,156,701 | -0.55% |
| 2026-04-14 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | qfq | 35,818,389 | 260,401,582 | 0.69% |
| 2026-04-13 | 7.25 | 7.27 | 7.20 | 7.26 | 7.26 | qfq | 30,701,677 | 222,216,109 | 0.00% |
| 2026-04-10 | 7.33 | 7.33 | 7.23 | 7.26 | 7.26 | qfq | 48,314,530 | 351,877,794 | -0.82% |
| 2026-04-09 | 7.42 | 7.43 | 7.26 | 7.32 | 7.32 | qfq | 58,668,323 | 429,503,748 | -1.35% |
| 2026-04-08 | 7.35 | 7.43 | 7.30 | 7.42 | 7.42 | qfq | 63,306,304 | 466,573,764 | 0.95% |
| 2026-04-07 | 7.38 | 7.39 | 7.29 | 7.35 | 7.35 | qfq | 44,322,894 | 325,487,349 | -0.68% |
| 2026-04-03 | 7.47 | 7.48 | 7.33 | 7.40 | 7.40 | qfq | 82,725,009 | 611,089,734 | -1.20% |
| 2026-04-02 | 7.40 | 7.52 | 7.37 | 7.49 | 7.49 | qfq | 94,647,252 | 707,612,994 | 1.49% |
| 2026-04-01 | 7.36 | 7.46 | 7.35 | 7.38 | 7.38 | qfq | 82,946,230 | 614,124,034 | 0.82% |
| 2026-03-31 | 7.26 | 7.43 | 7.23 | 7.32 | 7.32 | qfq | 105,966,792 | 780,983,703 | 1.67% |
| 2026-03-30 | 7.11 | 7.22 | 7.09 | 7.20 | 7.20 | qfq | 57,692,100 | 414,655,061 | 0.84% |
| 2026-03-27 | 7.13 | 7.18 | 7.09 | 7.14 | 7.14 | qfq | 42,001,099 | 299,577,145 | -0.14% |
| 2026-03-26 | 7.17 | 7.23 | 7.12 | 7.15 | 7.15 | qfq | 47,380,086 | 340,173,055 | -0.42% |
| 2026-03-25 | 7.12 | 7.22 | 7.04 | 7.18 | 7.18 | qfq | 61,006,123 | 435,642,546 | 0.98% |
| 2026-03-24 | 6.98 | 7.14 | 6.98 | 7.11 | 7.11 | qfq | 66,321,949 | 469,624,991 | 2.45% |
| 2026-03-23 | 7.13 | 7.14 | 6.92 | 6.94 | 6.94 | qfq | 105,729,381 | 740,695,116 | -3.34% |
| 2026-03-20 | 7.13 | 7.24 | 7.12 | 7.18 | 7.18 | qfq | 71,691,682 | 515,228,105 | 0.70% |
| 2026-03-19 | 7.22 | 7.27 | 7.10 | 7.13 | 7.13 | qfq | 74,044,908 | 531,456,189 | -1.52% |
| 2026-03-18 | 7.27 | 7.29 | 7.19 | 7.24 | 7.24 | qfq | 69,751,827 | 504,227,702 | -0.28% |
| 2026-03-17 | 7.15 | 7.29 | 7.14 | 7.26 | 7.26 | qfq | 80,416,812 | 583,137,147 | 1.54% |
| 2026-03-16 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 86,586,600 | 622,564,374 | -0.14% |
| 2026-03-13 | 7.03 | 7.26 | 7.01 | 7.16 | 7.16 | qfq | 108,768,780 | 777,473,000 | 1.70% |
| 2026-03-12 | 6.96 | 7.05 | 6.93 | 7.04 | 7.04 | qfq | 63,629,072 | 445,889,559 | 1.15% |
| 2026-03-11 | 6.92 | 6.98 | 6.90 | 6.96 | 6.96 | qfq | 48,854,005 | 339,393,570 | 0.58% |
| 2026-03-10 | 6.82 | 6.94 | 6.80 | 6.92 | 6.92 | qfq | 68,801,396 | 473,571,557 | 1.32% |
| 2026-03-09 | 6.85 | 6.90 | 6.80 | 6.83 | 6.83 | qfq | 63,946,151 | 437,646,704 | -0.44% |
| 2026-03-06 | 6.84 | 6.89 | 6.80 | 6.86 | 6.86 | qfq | 54,446,717 | 372,834,863 | 0.29% |
| 2026-03-05 | 6.73 | 6.86 | 6.71 | 6.84 | 6.84 | qfq | 75,477,456 | 514,019,464 | 1.33% |
| 2026-03-04 | 6.78 | 6.79 | 6.70 | 6.75 | 6.75 | qfq | 75,868,839 | 511,094,039 | -0.59% |
| 2026-03-03 | 6.77 | 6.86 | 6.73 | 6.79 | 6.79 | qfq | 100,166,880 | 681,741,072 | 0.15% |
| 2026-03-02 | 6.68 | 6.81 | 6.66 | 6.78 | 6.78 | qfq | 109,122,185 | 737,455,080 | 1.35% |
| 2026-02-27 | 6.66 | 6.73 | 6.65 | 6.69 | 6.69 | qfq | 54,399,496 | 364,627,290 | 0.30% |
| 2026-02-26 | 6.65 | 6.71 | 6.63 | 6.67 | 6.67 | qfq | 41,914,045 | 279,298,602 | 0.30% |
| 2026-02-25 | 6.74 | 6.75 | 6.64 | 6.65 | 6.65 | qfq | 76,069,340 | 508,911,301 | -1.34% |
| 2026-02-24 | 6.75 | 6.77 | 6.72 | 6.74 | 6.74 | qfq | 61,469,940 | 414,093,607 | 0.15% |
| 2026-02-13 | 6.68 | 6.80 | 6.68 | 6.73 | 6.73 | qfq | 110,522,416 | 745,141,327 | 1.97% |
| 2026-02-12 | 6.66 | 6.67 | 6.56 | 6.60 | 6.60 | qfq | 45,599,259 | 301,553,082 | -1.05% |
| 2026-02-11 | 6.64 | 6.68 | 6.62 | 6.67 | 6.67 | qfq | 41,273,123 | 274,937,150 | 0.30% |
| 2026-02-10 | 6.60 | 6.66 | 6.59 | 6.65 | 6.65 | qfq | 41,056,756 | 272,487,144 | 0.61% |
| 2026-02-09 | 6.58 | 6.65 | 6.55 | 6.61 | 6.61 | qfq | 46,665,928 | 308,063,840 | 0.46% |
| 2026-02-06 | 6.58 | 6.60 | 6.53 | 6.58 | 6.58 | qfq | 63,668,546 | 418,421,703 | 0.00% |
| 2026-02-05 | 6.49 | 6.59 | 6.48 | 6.58 | 6.58 | qfq | 74,187,231 | 485,607,075 | 1.54% |
| 2026-02-04 | 6.42 | 6.49 | 6.40 | 6.48 | 6.48 | qfq | 55,943,991 | 361,523,986 | 0.93% |
| 2026-02-03 | 6.43 | 6.44 | 6.37 | 6.42 | 6.42 | qfq | 64,165,278 | 410,327,293 | -0.16% |
| 2026-02-02 | 6.38 | 6.53 | 6.37 | 6.43 | 6.43 | qfq | 106,425,706 | 687,996,799 | 1.42% |
| 2026-01-30 | 6.44 | 6.50 | 6.34 | 6.34 | 6.34 | qfq | 78,962,326 | 508,151,267 | -1.71% |
| 2026-01-29 | 6.34 | 6.45 | 6.31 | 6.45 | 6.45 | qfq | 95,254,798 | 607,779,783 | 1.74% |
| 2026-01-28 | 6.34 | 6.42 | 6.33 | 6.34 | 6.34 | qfq | 99,947,234 | 636,768,632 | 0.16% |
| 2026-01-27 | 6.39 | 6.40 | 6.33 | 6.33 | 6.33 | qfq | 64,603,534 | 411,386,755 | -0.78% |
| 2026-01-26 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | qfq | 80,064,829 | 510,240,149 | 0.79% |
| 2026-01-23 | 6.36 | 6.40 | 6.32 | 6.33 | 6.33 | qfq | 70,022,247 | 445,468,791 | -1.71% |
| 2026-01-22 | 6.50 | 6.56 | 6.42 | 6.44 | 6.34 | qfq | 126,874,614 | 819,530,434 | -0.92% |
| 2026-01-21 | 6.55 | 6.58 | 6.48 | 6.50 | 6.40 | qfq | 57,339,124 | 374,442,438 | -0.91% |
| 2026-01-20 | 6.46 | 6.57 | 6.46 | 6.56 | 6.46 | qfq | 60,292,917 | 393,039,671 | 1.55% |
| 2026-01-19 | 6.46 | 6.49 | 6.45 | 6.46 | 6.36 | qfq | 46,376,716 | 299,842,244 | 0.16% |
| 2026-01-16 | 6.55 | 6.58 | 6.41 | 6.45 | 6.35 | qfq | 112,224,691 | 726,937,449 | -1.38% |
| 2026-01-15 | 6.58 | 6.61 | 6.53 | 6.54 | 6.44 | qfq | 72,153,844 | 474,055,846 | -0.61% |
| 2026-01-14 | 6.77 | 6.78 | 6.57 | 6.58 | 6.48 | qfq | 152,093,803 | 1,016,438,907 | -2.81% |
| 2026-01-13 | 6.78 | 6.83 | 6.77 | 6.77 | 6.66 | qfq | 57,039,239 | 387,670,137 | -0.15% |
| 2026-01-12 | 6.76 | 6.79 | 6.75 | 6.78 | 6.67 | qfq | 42,275,288 | 286,093,204 | 0.15% |
| 2026-01-09 | 6.78 | 6.79 | 6.76 | 6.77 | 6.66 | qfq | 40,199,448 | 272,250,154 | -0.29% |
| 2026-01-08 | 6.83 | 6.84 | 6.76 | 6.79 | 6.68 | qfq | 63,966,113 | 434,683,675 | -0.59% |
| 2026-01-07 | 6.89 | 6.91 | 6.83 | 6.83 | 6.72 | qfq | 57,975,622 | 397,659,319 | -1.01% |
| 2026-01-06 | 6.86 | 6.90 | 6.84 | 6.90 | 6.79 | qfq | 45,204,614 | 310,609,672 | 0.58% |
| 2026-01-05 | 6.86 | 6.89 | 6.84 | 6.86 | 6.75 | qfq | 49,163,291 | 337,306,945 | -0.15% |
| 2025-12-31 | 6.84 | 6.89 | 6.84 | 6.87 | 6.76 | qfq | 33,496,702 | 229,961,537 | 0.29% |
| 2025-12-30 | 6.88 | 6.89 | 6.83 | 6.85 | 6.74 | qfq | 36,360,346 | 249,237,949 | -0.58% |
| 2025-12-29 | 6.83 | 6.89 | 6.81 | 6.89 | 6.78 | qfq | 53,803,587 | 369,027,466 | 1.03% |
| 2025-12-26 | 6.84 | 6.86 | 6.82 | 6.82 | 6.71 | qfq | 31,306,510 | 213,950,814 | -0.44% |
| 2025-12-25 | 6.84 | 6.88 | 6.83 | 6.85 | 6.74 | qfq | 31,256,774 | 214,272,657 | 0.15% |
| 2025-12-24 | 6.83 | 6.85 | 6.80 | 6.84 | 6.73 | qfq | 31,722,277 | 216,546,119 | 0.15% |
| 2025-12-23 | 6.83 | 6.88 | 6.82 | 6.83 | 6.72 | qfq | 32,971,868 | 225,831,348 | 0.00% |
| 2025-12-22 | 6.86 | 6.87 | 6.82 | 6.83 | 6.72 | qfq | 34,434,977 | 235,395,406 | -0.29% |
| 2025-12-19 | 6.86 | 6.88 | 6.83 | 6.85 | 6.74 | qfq | 40,508,931 | 277,703,373 | -0.29% |
| 2025-12-18 | 6.78 | 6.88 | 6.76 | 6.87 | 6.76 | qfq | 56,357,797 | 385,273,436 | 1.33% |
| 2025-12-17 | 6.79 | 6.82 | 6.75 | 6.78 | 6.67 | qfq | 49,422,145 | 335,233,208 | -0.29% |
| 2025-12-16 | 6.85 | 6.87 | 6.78 | 6.80 | 6.69 | qfq | 43,362,290 | 295,645,523 | -0.73% |
| 2025-12-15 | 6.80 | 6.87 | 6.79 | 6.85 | 6.74 | qfq | 52,966,234 | 362,507,774 | 1.03% |
| 2025-12-12 | 6.80 | 6.83 | 6.76 | 6.78 | 6.67 | qfq | 70,952,581 | 482,272,639 | -0.29% |
| 2025-12-11 | 6.83 | 6.85 | 6.79 | 6.80 | 6.69 | qfq | 44,708,678 | 304,703,422 | -0.44% |
| 2025-12-10 | 6.87 | 6.89 | 6.80 | 6.83 | 6.72 | qfq | 50,208,943 | 342,833,530 | -0.58% |
| 2025-12-09 | 6.95 | 6.95 | 6.87 | 6.87 | 6.76 | qfq | 40,710,936 | 281,045,154 | -1.01% |
| 2025-12-08 | 6.87 | 6.97 | 6.86 | 6.94 | 6.83 | qfq | 70,548,740 | 488,482,172 | 1.31% |
| 2025-12-05 | 6.90 | 6.93 | 6.83 | 6.85 | 6.74 | qfq | 61,844,244 | 424,469,773 | -0.72% |
| 2025-12-04 | 6.97 | 6.99 | 6.89 | 6.90 | 6.79 | qfq | 75,121,007 | 520,535,802 | -1.00% |
| 2025-12-03 | 7.00 | 7.04 | 6.96 | 6.97 | 6.86 | qfq | 64,718,791 | 453,266,363 | -0.43% |
| 2025-12-02 | 7.00 | 7.03 | 6.97 | 7.00 | 6.89 | qfq | 48,625,928 | 340,270,066 | -0.14% |
| 2025-12-01 | 6.93 | 7.05 | 6.92 | 7.01 | 6.90 | qfq | 92,231,264 | 644,800,793 | 1.15% |
| 2025-11-28 | 6.99 | 7.00 | 6.93 | 6.93 | 6.82 | qfq | 69,266,523 | 481,219,880 | -1.00% |
| 2025-11-27 | 6.99 | 7.03 | 6.94 | 7.00 | 6.89 | qfq | 48,571,072 | 339,224,770 | 0.00% |
| 2025-11-26 | 7.06 | 7.09 | 6.98 | 7.00 | 6.89 | qfq | 59,630,120 | 418,537,904 | -0.85% |
| 2025-11-25 | 6.94 | 7.06 | 6.90 | 7.06 | 6.95 | qfq | 87,252,735 | 609,657,867 | 1.88% |
| 2025-11-24 | 7.01 | 7.04 | 6.92 | 6.93 | 6.82 | qfq | 89,463,219 | 623,260,594 | -0.86% |
| 2025-11-21 | 7.11 | 7.15 | 6.98 | 6.99 | 6.88 | qfq | 101,248,537 | 716,242,677 | -1.69% |
| 2025-11-20 | 6.97 | 7.17 | 6.96 | 7.11 | 7.00 | qfq | 137,321,972 | 975,094,062 | 1.86% |
| 2025-11-19 | 6.93 | 7.00 | 6.92 | 6.98 | 6.87 | qfq | 70,146,468 | 488,891,179 | 0.72% |
| 2025-11-18 | 6.99 | 7.00 | 6.91 | 6.93 | 6.82 | qfq | 52,286,914 | 363,335,814 | -0.72% |
| 2025-11-17 | 7.01 | 7.03 | 6.94 | 6.98 | 6.87 | qfq | 66,493,079 | 463,540,038 | -0.43% |
| 2025-11-14 | 6.98 | 7.06 | 6.97 | 7.01 | 6.90 | qfq | 78,606,610 | 552,768,728 | 0.43% |
| 2025-11-13 | 7.02 | 7.05 | 6.93 | 6.98 | 6.87 | qfq | 72,032,250 | 502,345,373 | -0.43% |
| 2025-11-12 | 7.01 | 7.08 | 7.00 | 7.01 | 6.90 | qfq | 77,192,241 | 543,111,763 | 0.29% |
| 2025-11-11 | 6.98 | 7.03 | 6.97 | 6.99 | 6.88 | qfq | 50,197,253 | 351,308,700 | 0.00% |
| 2025-11-10 | 6.93 | 6.99 | 6.91 | 6.99 | 6.88 | qfq | 61,849,687 | 430,370,241 | 0.72% |
| 2025-11-07 | 6.94 | 7.01 | 6.92 | 6.94 | 6.83 | qfq | 75,652,479 | 526,603,768 | 0.00% |
| 2025-11-06 | 6.95 | 6.99 | 6.91 | 6.94 | 6.83 | qfq | 56,966,014 | 395,986,085 | -0.29% |
| 2025-11-05 | 6.99 | 7.01 | 6.92 | 6.96 | 6.85 | qfq | 63,868,528 | 445,125,954 | -0.43% |
| 2025-11-04 | 6.90 | 7.00 | 6.88 | 6.99 | 6.88 | qfq | 81,162,887 | 565,451,670 | 1.45% |
| 2025-11-03 | 6.80 | 6.91 | 6.80 | 6.89 | 6.78 | qfq | 79,365,891 | 545,008,242 | 1.17% |
| 2025-10-31 | 6.82 | 6.84 | 6.76 | 6.81 | 6.70 | qfq | 67,058,537 | 456,081,474 | 0.00% |
| 2025-10-30 | 6.81 | 6.87 | 6.81 | 6.81 | 6.70 | qfq | 72,080,166 | 493,187,230 | -0.15% |
| 2025-10-29 | 6.91 | 6.92 | 6.79 | 6.82 | 6.71 | qfq | 81,195,347 | 553,946,965 | -1.30% |
| 2025-10-28 | 6.99 | 7.02 | 6.88 | 6.91 | 6.80 | qfq | 94,665,247 | 655,449,940 | -1.00% |
| 2025-10-27 | 7.02 | 7.03 | 6.89 | 6.98 | 6.87 | qfq | 107,403,762 | 748,695,876 | -0.57% |
| 2025-10-24 | 7.01 | 7.13 | 6.98 | 7.02 | 6.91 | qfq | 143,402,550 | 1,011,842,517 | 0.29% |
| 2025-10-23 | 6.97 | 7.05 | 6.91 | 7.00 | 6.89 | qfq | 90,844,519 | 634,115,062 | 0.57% |
| 2025-10-22 | 6.86 | 6.97 | 6.85 | 6.96 | 6.85 | qfq | 88,647,334 | 613,806,930 | 1.46% |
| 2025-10-21 | 6.83 | 6.88 | 6.80 | 6.86 | 6.75 | qfq | 80,064,570 | 548,037,594 | 0.29% |
| 2025-10-20 | 6.80 | 6.84 | 6.69 | 6.84 | 6.73 | qfq | 93,845,594 | 635,946,118 | 0.59% |
| 2025-10-17 | 6.85 | 6.89 | 6.78 | 6.80 | 6.69 | qfq | 103,174,839 | 706,155,518 | -0.73% |
| 2025-10-16 | 6.77 | 6.86 | 6.76 | 6.85 | 6.74 | qfq | 115,458,831 | 786,252,293 | 1.03% |
| 2025-10-15 | 6.73 | 6.79 | 6.70 | 6.78 | 6.67 | qfq | 120,298,446 | 811,300,327 | 0.59% |
| 2025-10-14 | 6.59 | 6.77 | 6.54 | 6.74 | 6.64 | qfq | 167,044,865 | 1,116,688,372 | 1.97% |
| 2025-10-13 | 6.50 | 6.63 | 6.43 | 6.61 | 6.51 | qfq | 148,391,142 | 969,769,598 | 0.76% |
| 2025-10-10 | 6.54 | 6.69 | 6.52 | 6.56 | 6.46 | qfq | 230,343,404 | 1,518,681,095 | 0.46% |
| 2025-10-09 | 6.58 | 6.60 | 6.51 | 6.53 | 6.43 | qfq | 229,653,418 | 1,501,602,174 | -0.76% |
| 2025-09-30 | 6.67 | 6.67 | 6.53 | 6.58 | 6.48 | qfq | 123,762,640 | 815,938,397 | -1.35% |
| 2025-09-29 | 6.73 | 6.74 | 6.64 | 6.67 | 6.57 | qfq | 88,106,997 | 588,692,017 | -0.89% |
| 2025-09-26 | 6.72 | 6.75 | 6.65 | 6.73 | 6.63 | qfq | 59,467,631 | 398,538,718 | 0.00% |
| 2025-09-25 | 6.80 | 6.80 | 6.71 | 6.73 | 6.63 | qfq | 74,080,469 | 498,878,423 | -1.03% |
| 2025-09-24 | 6.85 | 6.90 | 6.79 | 6.80 | 6.69 | qfq | 91,701,611 | 626,212,145 | -0.58% |
| 2025-09-23 | 6.79 | 6.86 | 6.73 | 6.84 | 6.73 | qfq | 112,652,936 | 766,920,433 | 1.03% |
| 2025-09-22 | 6.81 | 6.84 | 6.75 | 6.77 | 6.66 | qfq | 49,205,981 | 333,791,371 | -0.59% |
| 2025-09-19 | 6.82 | 6.87 | 6.76 | 6.81 | 6.70 | qfq | 79,422,636 | 541,164,535 | 0.00% |
| 2025-09-18 | 6.94 | 6.95 | 6.79 | 6.81 | 6.70 | qfq | 106,036,798 | 727,805,217 | -1.59% |
| 2025-09-17 | 6.98 | 7.00 | 6.91 | 6.92 | 6.81 | qfq | 91,623,042 | 637,069,160 | -0.86% |
| 2025-09-16 | 7.11 | 7.16 | 6.96 | 6.98 | 6.87 | qfq | 136,066,647 | 957,676,500 | -1.83% |
| 2025-09-15 | 7.16 | 7.22 | 7.04 | 7.11 | 7.00 | qfq | 95,235,107 | 678,314,776 | -0.84% |
| 2025-09-12 | 7.30 | 7.32 | 7.16 | 7.17 | 7.06 | qfq | 102,217,404 | 737,426,060 | -1.92% |
| 2025-09-11 | 7.26 | 7.32 | 7.22 | 7.31 | 7.20 | qfq | 51,660,244 | 375,454,174 | 0.69% |
| 2025-09-10 | 7.27 | 7.31 | 7.24 | 7.26 | 7.15 | qfq | 41,877,339 | 304,317,878 | -0.27% |
| 2025-09-09 | 7.26 | 7.29 | 7.23 | 7.28 | 7.17 | qfq | 49,014,287 | 355,892,874 | 0.14% |
| 2025-09-08 | 7.31 | 7.38 | 7.24 | 7.27 | 7.16 | qfq | 86,273,898 | 628,510,839 | -0.95% |
| 2025-09-05 | 7.43 | 7.44 | 7.30 | 7.34 | 7.23 | qfq | 68,619,172 | 503,822,209 | -1.48% |
| 2025-09-04 | 7.44 | 7.47 | 7.30 | 7.45 | 7.33 | qfq | 63,724,732 | 470,968,959 | -0.13% |
| 2025-09-03 | 7.50 | 7.54 | 7.42 | 7.46 | 7.34 | qfq | 54,482,899 | 406,837,533 | -0.53% |
| 2025-09-02 | 7.43 | 7.50 | 7.41 | 7.50 | 7.38 | qfq | 81,661,612 | 609,331,231 | 1.08% |
| 2025-09-01 | 7.58 | 7.70 | 7.42 | 7.42 | 7.30 | qfq | 117,423,647 | 884,206,390 | -1.98% |
| 2025-08-29 | 7.78 | 7.98 | 7.56 | 7.57 | 7.45 | qfq | 194,428,892 | 1,509,260,121 | -1.94% |
| 2025-08-28 | 7.71 | 7.80 | 7.67 | 7.72 | 7.60 | qfq | 49,671,629 | 383,679,428 | 0.13% |
| 2025-08-27 | 7.86 | 7.87 | 7.70 | 7.71 | 7.59 | qfq | 59,524,562 | 462,323,935 | -2.03% |
| 2025-08-26 | 7.96 | 7.97 | 7.85 | 7.87 | 7.75 | qfq | 42,738,495 | 337,278,945 | -1.25% |
| 2025-08-25 | 7.86 | 8.00 | 7.85 | 7.97 | 7.85 | qfq | 56,086,833 | 444,188,642 | 1.40% |
| 2025-08-22 | 7.93 | 7.93 | 7.79 | 7.86 | 7.74 | qfq | 47,649,601 | 372,868,719 | -0.76% |
| 2025-08-21 | 7.82 | 7.93 | 7.79 | 7.92 | 7.80 | qfq | 44,482,223 | 350,835,109 | 1.28% |
| 2025-08-20 | 7.78 | 7.86 | 7.76 | 7.82 | 7.70 | qfq | 43,718,236 | 342,093,198 | 0.39% |
| 2025-08-19 | 7.79 | 7.83 | 7.76 | 7.79 | 7.67 | qfq | 47,955,863 | 373,610,027 | -0.13% |
| 2025-08-18 | 7.80 | 7.85 | 7.76 | 7.80 | 7.68 | qfq | 44,603,599 | 347,900,911 | -0.38% |
| 2025-08-15 | 7.97 | 7.98 | 7.75 | 7.83 | 7.71 | qfq | 64,867,551 | 507,295,420 | -1.63% |
| 2025-08-14 | 8.00 | 8.07 | 7.96 | 7.96 | 7.84 | qfq | 32,142,942 | 257,513,397 | -0.25% |
| 2025-08-13 | 8.06 | 8.08 | 7.97 | 7.98 | 7.86 | qfq | 33,838,627 | 271,042,967 | -0.62% |
| 2025-08-12 | 8.00 | 8.07 | 7.99 | 8.03 | 7.91 | qfq | 29,247,012 | 235,249,079 | 0.38% |
| 2025-08-11 | 8.12 | 8.13 | 8.00 | 8.00 | 7.88 | qfq | 45,753,736 | 367,283,374 | -1.48% |
| 2025-08-08 | 8.13 | 8.22 | 8.11 | 8.12 | 7.99 | qfq | 35,990,084 | 293,662,600 | -0.12% |
| 2025-08-07 | 8.08 | 8.15 | 8.03 | 8.13 | 8.00 | qfq | 34,177,272 | 277,469,165 | 0.62% |
| 2025-08-06 | 8.10 | 8.15 | 8.06 | 8.08 | 7.95 | qfq | 37,095,860 | 300,430,233 | 0.00% |
| 2025-08-05 | 7.94 | 8.11 | 7.92 | 8.08 | 7.95 | qfq | 52,719,187 | 423,824,150 | 2.02% |
| 2025-08-04 | 7.90 | 8.01 | 7.89 | 7.92 | 7.80 | qfq | 35,961,340 | 285,931,889 | -0.13% |
| 2025-08-01 | 7.96 | 8.01 | 7.83 | 7.93 | 7.81 | qfq | 38,430,466 | 304,190,770 | -0.25% |
| 2025-07-31 | 8.03 | 8.06 | 7.91 | 7.95 | 7.83 | qfq | 52,780,545 | 419,725,309 | -1.00% |
| 2025-07-30 | 8.02 | 8.12 | 8.00 | 8.03 | 7.91 | qfq | 45,101,071 | 363,242,441 | 0.25% |
| 2025-07-29 | 8.12 | 8.16 | 8.01 | 8.01 | 7.89 | qfq | 42,569,376 | 343,372,866 | -1.48% |
| 2025-07-28 | 8.10 | 8.19 | 8.09 | 8.13 | 8.00 | qfq | 40,280,827 | 328,200,157 | 0.49% |
| 2025-07-25 | 8.09 | 8.16 | 8.08 | 8.09 | 7.96 | qfq | 41,503,944 | 336,969,795 | 0.00% |
| 2025-07-24 | 8.22 | 8.22 | 8.08 | 8.09 | 7.96 | qfq | 62,122,654 | 504,493,770 | -1.46% |
| 2025-07-23 | 8.15 | 8.31 | 8.15 | 8.21 | 8.08 | qfq | 53,032,875 | 437,533,655 | 0.61% |
| 2025-07-22 | 8.28 | 8.28 | 8.12 | 8.16 | 8.03 | qfq | 59,578,767 | 487,110,527 | -1.33% |
| 2025-07-21 | 8.32 | 8.34 | 8.22 | 8.27 | 8.14 | qfq | 39,804,267 | 329,361,609 | -0.72% |
| 2025-07-18 | 8.31 | 8.40 | 8.28 | 8.33 | 8.20 | qfq | 34,147,399 | 285,267,545 | 0.36% |
| 2025-07-17 | 8.32 | 8.35 | 8.25 | 8.30 | 8.17 | qfq | 33,043,870 | 274,309,375 | -0.12% |
| 2025-07-16 | 8.38 | 8.41 | 8.24 | 8.31 | 8.18 | qfq | 50,135,137 | 415,871,178 | -0.72% |
| 2025-07-15 | 8.48 | 8.54 | 8.36 | 8.37 | 8.24 | qfq | 51,362,711 | 433,717,101 | -1.18% |
| 2025-07-14 | 8.37 | 8.58 | 8.35 | 8.47 | 8.34 | qfq | 79,738,199 | 677,034,123 | 1.44% |
| 2025-07-11 | 8.61 | 8.67 | 8.34 | 8.35 | 8.22 | qfq | 96,677,933 | 819,892,202 | -2.68% |
| 2025-07-10 | 8.43 | 8.72 | 8.42 | 8.58 | 8.45 | qfq | 81,316,461 | 699,127,342 | 1.66% |
| 2025-07-09 | 8.33 | 8.48 | 8.31 | 8.44 | 8.31 | qfq | 50,932,989 | 428,744,077 | 0.96% |
| 2025-07-08 | 8.47 | 8.50 | 8.32 | 8.36 | 8.23 | qfq | 57,873,773 | 485,042,841 | -1.30% |
| 2025-07-07 | 8.38 | 8.48 | 8.35 | 8.47 | 8.34 | qfq | 51,641,775 | 434,461,477 | 1.19% |
| 2025-07-04 | 8.18 | 8.38 | 8.18 | 8.37 | 8.24 | qfq | 66,529,676 | 553,598,454 | 2.32% |
| 2025-07-03 | 8.17 | 8.22 | 8.13 | 8.18 | 8.05 | qfq | 38,338,927 | 313,576,155 | 0.12% |
| 2025-07-02 | 8.04 | 8.21 | 8.02 | 8.17 | 8.04 | qfq | 57,561,634 | 468,790,008 | 1.62% |
| 2025-07-01 | 7.94 | 8.05 | 7.91 | 8.04 | 7.92 | qfq | 50,264,357 | 401,682,727 | 1.64% |
| 2025-06-30 | 7.90 | 7.95 | 7.82 | 7.91 | 7.79 | qfq | 51,594,574 | 406,052,492 | -0.25% |
| 2025-06-27 | 8.12 | 8.20 | 7.88 | 7.93 | 7.81 | qfq | 80,791,947 | 649,480,993 | -2.34% |
| 2025-06-26 | 8.07 | 8.16 | 8.00 | 8.12 | 7.99 | qfq | 78,836,841 | 636,986,938 | -2.17% |
| 2025-06-25 | 8.28 | 8.33 | 8.18 | 8.30 | 7.87 | qfq | 67,073,272 | 554,778,187 | 0.00% |
| 2025-06-24 | 8.33 | 8.36 | 8.17 | 8.30 | 7.87 | qfq | 73,145,305 | 605,230,820 | -0.36% |
| 2025-06-23 | 8.10 | 8.37 | 8.08 | 8.33 | 7.90 | qfq | 91,620,886 | 755,109,682 | 2.84% |
| 2025-06-20 | 8.00 | 8.13 | 7.98 | 8.10 | 7.68 | qfq | 57,110,286 | 461,198,301 | 1.25% |
| 2025-06-19 | 8.03 | 8.06 | 7.95 | 8.00 | 7.59 | qfq | 41,441,560 | 331,541,926 | -0.12% |
| 2025-06-18 | 7.95 | 8.02 | 7.90 | 8.01 | 7.60 | qfq | 51,346,122 | 409,558,716 | 0.88% |
| 2025-06-17 | 7.88 | 7.97 | 7.88 | 7.94 | 7.53 | qfq | 53,184,298 | 421,937,750 | 0.76% |
| 2025-06-16 | 7.75 | 7.89 | 7.72 | 7.88 | 7.47 | qfq | 54,296,889 | 424,299,253 | 1.55% |
| 2025-06-13 | 7.85 | 7.89 | 7.74 | 7.76 | 7.36 | qfq | 61,056,909 | 475,897,310 | -1.02% |
| 2025-06-12 | 7.81 | 7.86 | 7.77 | 7.84 | 7.43 | qfq | 39,478,285 | 308,846,208 | 0.51% |
| 2025-06-11 | 7.83 | 7.88 | 7.78 | 7.80 | 7.40 | qfq | 38,529,349 | 301,386,988 | -0.26% |
| 2025-06-10 | 7.68 | 7.91 | 7.68 | 7.82 | 7.42 | qfq | 85,528,986 | 668,370,163 | 1.69% |
| 2025-06-09 | 7.67 | 7.69 | 7.60 | 7.69 | 7.29 | qfq | 44,622,890 | 341,615,402 | 0.39% |
| 2025-06-06 | 7.65 | 7.72 | 7.62 | 7.66 | 7.26 | qfq | 33,651,081 | 257,880,329 | 0.39% |
| 2025-06-05 | 7.71 | 7.77 | 7.61 | 7.63 | 7.24 | qfq | 52,153,284 | 399,654,945 | -1.04% |
| 2025-06-04 | 7.72 | 7.77 | 7.66 | 7.71 | 7.31 | qfq | 45,002,512 | 346,849,643 | -0.13% |
| 2025-06-03 | 7.51 | 7.75 | 7.50 | 7.72 | 7.32 | qfq | 93,778,821 | 718,427,501 | 2.52% |
| 2025-05-30 | 7.46 | 7.54 | 7.45 | 7.53 | 7.14 | qfq | 56,944,716 | 427,473,243 | 0.94% |
| 2025-05-29 | 7.44 | 7.48 | 7.41 | 7.46 | 7.07 | qfq | 35,541,662 | 264,590,544 | 0.27% |
| 2025-05-28 | 7.48 | 7.50 | 7.37 | 7.44 | 7.06 | qfq | 49,402,799 | 367,512,061 | -0.27% |
| 2025-05-27 | 7.46 | 7.50 | 7.44 | 7.46 | 7.07 | qfq | 45,327,752 | 338,706,605 | 0.13% |
| 2025-05-26 | 7.48 | 7.53 | 7.43 | 7.45 | 7.06 | qfq | 47,271,441 | 352,993,365 | -0.53% |
| 2025-05-23 | 7.60 | 7.67 | 7.49 | 7.49 | 7.10 | qfq | 61,173,579 | 462,973,125 | -1.45% |
| 2025-05-22 | 7.54 | 7.61 | 7.51 | 7.60 | 7.21 | qfq | 49,662,085 | 376,404,753 | 0.66% |
| 2025-05-21 | 7.49 | 7.58 | 7.47 | 7.55 | 7.16 | qfq | 53,741,589 | 404,954,119 | 0.94% |
| 2025-05-20 | 7.49 | 7.54 | 7.45 | 7.48 | 7.09 | qfq | 51,269,075 | 384,018,034 | 0.13% |
| 2025-05-19 | 7.51 | 7.57 | 7.46 | 7.47 | 7.08 | qfq | 49,030,358 | 368,150,459 | -0.40% |
| 2025-05-16 | 7.61 | 7.64 | 7.46 | 7.50 | 7.11 | qfq | 64,491,273 | 484,890,062 | -1.45% |
| 2025-05-15 | 7.67 | 7.77 | 7.59 | 7.61 | 7.22 | qfq | 66,185,961 | 507,683,109 | -1.04% |
| 2025-05-14 | 7.48 | 7.70 | 7.44 | 7.69 | 7.29 | qfq | 101,947,411 | 773,376,440 | 2.67% |
| 2025-05-13 | 7.39 | 7.50 | 7.35 | 7.49 | 7.10 | qfq | 90,676,933 | 675,002,342 | 1.63% |
| 2025-05-12 | 7.33 | 7.44 | 7.32 | 7.37 | 6.99 | qfq | 86,983,110 | 642,001,330 | 0.55% |
| 2025-05-09 | 7.29 | 7.39 | 7.29 | 7.33 | 6.95 | qfq | 89,409,535 | 656,440,448 | 0.69% |
| 2025-05-08 | 7.24 | 7.29 | 7.22 | 7.28 | 6.90 | qfq | 84,164,930 | 611,369,336 | 0.41% |
| 2025-05-07 | 7.24 | 7.27 | 7.20 | 7.25 | 6.88 | qfq | 86,927,829 | 629,342,159 | 0.69% |
| 2025-05-06 | 7.26 | 7.27 | 7.17 | 7.20 | 6.83 | qfq | 128,787,812 | 926,798,294 | -0.96% |
| 2025-04-30 | 7.53 | 7.58 | 7.23 | 7.27 | 6.89 | qfq | 239,682,610 | 1,753,716,106 | -8.55% |
| 2025-04-29 | 8.04 | 8.06 | 7.94 | 7.95 | 7.54 | qfq | 36,652,323 | 292,530,824 | -1.24% |
| 2025-04-28 | 7.97 | 8.08 | 7.96 | 8.05 | 7.63 | qfq | 36,768,770 | 295,703,460 | 0.88% |
| 2025-04-25 | 8.01 | 8.05 | 7.91 | 7.98 | 7.57 | qfq | 35,043,867 | 278,964,358 | -0.25% |
| 2025-04-24 | 7.86 | 8.02 | 7.86 | 8.00 | 7.59 | qfq | 42,570,785 | 339,413,078 | 1.78% |
| 2025-04-23 | 7.98 | 7.99 | 7.86 | 7.86 | 7.45 | qfq | 36,440,521 | 288,216,779 | -1.26% |
| 2025-04-22 | 7.89 | 8.00 | 7.88 | 7.96 | 7.55 | qfq | 32,692,264 | 260,105,635 | 1.02% |
| 2025-04-21 | 7.96 | 8.09 | 7.86 | 7.88 | 7.47 | qfq | 48,383,579 | 385,575,568 | -1.13% |
| 2025-04-18 | 7.86 | 7.99 | 7.85 | 7.97 | 7.56 | qfq | 48,782,838 | 387,277,954 | 0.50% |
| 2025-04-17 | 7.94 | 7.95 | 7.79 | 7.93 | 7.52 | qfq | 44,181,543 | 348,559,167 | -0.38% |
| 2025-04-16 | 7.84 | 7.96 | 7.80 | 7.96 | 7.55 | qfq | 49,891,320 | 392,696,491 | 1.66% |
| 2025-04-15 | 7.67 | 7.85 | 7.65 | 7.83 | 7.43 | qfq | 41,118,050 | 319,284,505 | 2.22% |
| 2025-04-14 | 7.59 | 7.69 | 7.58 | 7.66 | 7.26 | qfq | 38,970,815 | 298,348,058 | 1.19% |
| 2025-04-11 | 7.56 | 7.59 | 7.50 | 7.57 | 7.18 | qfq | 38,227,629 | 288,830,814 | 0.00% |
| 2025-04-10 | 7.61 | 7.62 | 7.51 | 7.57 | 7.18 | qfq | 51,437,222 | 389,184,499 | 0.40% |
| 2025-04-09 | 7.53 | 7.58 | 7.39 | 7.54 | 7.15 | qfq | 69,660,963 | 520,317,175 | -0.13% |
| 2025-04-08 | 7.44 | 7.59 | 7.40 | 7.55 | 7.16 | qfq | 83,098,475 | 624,029,536 | 1.89% |
| 2025-04-07 | 7.65 | 7.75 | 7.23 | 7.41 | 7.03 | qfq | 112,950,376 | 844,816,618 | -6.56% |
| 2025-04-03 | 7.90 | 7.95 | 7.86 | 7.93 | 7.52 | qfq | 29,946,645 | 236,774,880 | 0.00% |
| 2025-04-02 | 7.83 | 7.95 | 7.83 | 7.93 | 7.52 | qfq | 44,913,118 | 355,405,644 | 1.28% |
| 2025-04-01 | 7.80 | 7.89 | 7.75 | 7.83 | 7.43 | qfq | 39,437,454 | 308,137,575 | 0.00% |
| 2025-03-31 | 7.75 | 7.89 | 7.68 | 7.83 | 7.43 | qfq | 56,725,173 | 443,796,212 | 1.16% |
| 2025-03-28 | 7.66 | 7.75 | 7.62 | 7.74 | 7.34 | qfq | 51,299,179 | 394,910,748 | 1.18% |
| 2025-03-27 | 7.62 | 7.68 | 7.62 | 7.65 | 7.25 | qfq | 26,951,277 | 206,284,751 | 0.26% |
| 2025-03-26 | 7.67 | 7.69 | 7.60 | 7.63 | 7.24 | qfq | 33,806,799 | 258,073,381 | -0.52% |
| 2025-03-25 | 7.61 | 7.69 | 7.60 | 7.67 | 7.27 | qfq | 37,348,472 | 285,810,781 | 0.92% |
| 2025-03-24 | 7.51 | 7.64 | 7.50 | 7.60 | 7.21 | qfq | 50,516,758 | 382,975,669 | 1.06% |
| 2025-03-21 | 7.63 | 7.68 | 7.48 | 7.52 | 7.13 | qfq | 52,453,243 | 396,673,065 | -1.70% |
| 2025-03-20 | 7.65 | 7.70 | 7.62 | 7.65 | 7.25 | qfq | 29,691,373 | 227,048,809 | -0.13% |
| 2025-03-19 | 7.62 | 7.66 | 7.56 | 7.66 | 7.26 | qfq | 35,167,892 | 267,983,960 | 0.52% |
| 2025-03-18 | 7.70 | 7.71 | 7.60 | 7.62 | 7.23 | qfq | 36,099,651 | 275,618,762 | -0.91% |
| 2025-03-17 | 7.59 | 7.75 | 7.59 | 7.69 | 7.29 | qfq | 55,506,790 | 426,282,542 | 1.05% |
| 2025-03-14 | 7.34 | 7.69 | 7.34 | 7.61 | 7.22 | qfq | 141,453,679 | 1,071,090,372 | 5.40% |
| 2025-03-13 | 7.18 | 7.27 | 7.16 | 7.22 | 6.85 | qfq | 48,077,168 | 347,251,544 | 0.56% |
| 2025-03-12 | 7.14 | 7.21 | 7.10 | 7.18 | 6.81 | qfq | 33,875,383 | 243,034,707 | 0.42% |
| 2025-03-11 | 7.08 | 7.15 | 7.07 | 7.15 | 6.78 | qfq | 30,623,048 | 217,666,629 | 0.70% |
| 2025-03-10 | 7.17 | 7.18 | 7.07 | 7.10 | 6.73 | qfq | 45,644,206 | 324,646,460 | -1.11% |
| 2025-03-07 | 7.21 | 7.24 | 7.18 | 7.18 | 6.81 | qfq | 40,543,046 | 291,961,435 | -0.55% |
| 2025-03-06 | 7.26 | 7.28 | 7.20 | 7.22 | 6.85 | qfq | 42,063,127 | 303,778,746 | -0.69% |
| 2025-03-05 | 7.18 | 7.29 | 7.16 | 7.27 | 6.89 | qfq | 55,280,883 | 400,178,939 | 1.39% |
| 2025-03-04 | 7.24 | 7.29 | 7.17 | 7.17 | 6.80 | qfq | 42,537,296 | 306,969,251 | -1.24% |
| 2025-03-03 | 7.26 | 7.29 | 7.16 | 7.26 | 6.88 | qfq | 34,038,551 | 246,048,131 | 0.55% |
| 2025-02-28 | 7.27 | 7.32 | 7.22 | 7.22 | 6.85 | qfq | 41,575,015 | 302,251,550 | -0.96% |
| 2025-02-27 | 7.22 | 7.29 | 7.19 | 7.29 | 6.91 | qfq | 41,305,216 | 299,160,292 | 0.83% |
| 2025-02-26 | 7.16 | 7.29 | 7.16 | 7.23 | 6.86 | qfq | 38,742,813 | 280,521,573 | 0.98% |
| 2025-02-25 | 7.18 | 7.21 | 7.15 | 7.16 | 6.79 | qfq | 25,849,331 | 185,597,642 | -0.42% |
| 2025-02-24 | 7.22 | 7.26 | 7.18 | 7.19 | 6.82 | qfq | 36,757,753 | 264,916,559 | -0.69% |
| 2025-02-21 | 7.31 | 7.34 | 7.22 | 7.24 | 6.87 | qfq | 52,257,418 | 379,147,637 | -1.09% |
| 2025-02-20 | 7.35 | 7.37 | 7.31 | 7.32 | 6.94 | qfq | 35,516,700 | 260,502,008 | -0.54% |
| 2025-02-19 | 7.36 | 7.43 | 7.33 | 7.36 | 6.98 | qfq | 48,404,803 | 356,788,114 | -0.41% |
| 2025-02-18 | 7.32 | 7.44 | 7.31 | 7.39 | 7.01 | qfq | 72,374,946 | 534,828,437 | 0.68% |
| 2025-02-17 | 7.34 | 7.36 | 7.29 | 7.34 | 6.96 | qfq | 34,318,972 | 251,144,692 | 0.00% |
| 2025-02-14 | 7.35 | 7.37 | 7.27 | 7.34 | 6.96 | qfq | 35,278,004 | 258,029,491 | -0.14% |
| 2025-02-13 | 7.35 | 7.40 | 7.35 | 7.35 | 6.97 | qfq | 35,947,554 | 264,883,366 | -0.14% |
| 2025-02-12 | 7.35 | 7.36 | 7.28 | 7.36 | 6.98 | qfq | 38,167,982 | 279,533,622 | 0.14% |
| 2025-02-11 | 7.35 | 7.39 | 7.32 | 7.35 | 6.97 | qfq | 41,477,180 | 305,052,381 | 0.27% |
| 2025-02-10 | 7.34 | 7.41 | 7.30 | 7.33 | 6.95 | qfq | 42,166,910 | 310,107,051 | -0.14% |
| 2025-02-07 | 7.37 | 7.39 | 7.32 | 7.34 | 6.96 | qfq | 47,571,081 | 349,969,466 | -0.54% |
| 2025-02-06 | 7.40 | 7.46 | 7.33 | 7.38 | 7.00 | qfq | 41,635,515 | 307,224,537 | -0.40% |
| 2025-02-05 | 7.60 | 7.62 | 7.39 | 7.41 | 7.03 | qfq | 50,604,948 | 377,541,350 | -2.50% |
| 2025-01-27 | 7.43 | 7.66 | 7.42 | 7.60 | 7.21 | qfq | 46,899,125 | 355,710,554 | 2.29% |
| 2025-01-24 | 7.39 | 7.48 | 7.22 | 7.43 | 7.05 | qfq | 56,957,581 | 419,772,594 | -1.20% |
| 2025-01-23 | 7.37 | 7.55 | 7.37 | 7.52 | 7.13 | qfq | 43,694,807 | 327,128,133 | 2.45% |
| 2025-01-22 | 7.45 | 7.46 | 7.30 | 7.34 | 6.96 | qfq | 26,199,580 | 192,654,144 | -2.52% |
| 2025-01-21 | 7.58 | 7.59 | 7.49 | 7.53 | 7.05 | qfq | 23,773,979 | 179,302,762 | -0.26% |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.55 | 7.06 | qfq | 30,179,809 | 228,564,983 | 0.13% |
| 2025-01-17 | 7.63 | 7.64 | 7.53 | 7.54 | 7.06 | qfq | 25,783,335 | 195,098,346 | -1.18% |
| 2025-01-16 | 7.64 | 7.70 | 7.56 | 7.63 | 7.14 | qfq | 27,960,074 | 213,564,439 | 0.79% |
| 2025-01-15 | 7.51 | 7.72 | 7.51 | 7.57 | 7.08 | qfq | 33,453,369 | 254,706,229 | 0.53% |
| 2025-01-14 | 7.44 | 7.55 | 7.38 | 7.53 | 7.05 | qfq | 29,338,845 | 219,650,546 | 1.35% |
| 2025-01-13 | 7.44 | 7.46 | 7.30 | 7.43 | 6.95 | qfq | 35,168,796 | 260,146,596 | -0.67% |
| 2025-01-10 | 7.56 | 7.62 | 7.44 | 7.48 | 7.00 | qfq | 34,118,304 | 256,276,081 | -1.06% |
| 2025-01-09 | 7.66 | 7.67 | 7.52 | 7.56 | 7.07 | qfq | 38,034,994 | 288,722,616 | -1.56% |
| 2025-01-08 | 7.67 | 7.74 | 7.61 | 7.68 | 7.19 | qfq | 38,633,454 | 296,799,617 | 0.00% |
| 2025-01-07 | 7.63 | 7.69 | 7.55 | 7.68 | 7.19 | qfq | 33,987,035 | 259,523,582 | 0.13% |
| 2025-01-06 | 7.68 | 7.69 | 7.46 | 7.67 | 7.18 | qfq | 48,771,624 | 370,425,945 | 0.13% |
| 2025-01-03 | 7.76 | 7.84 | 7.64 | 7.66 | 7.17 | qfq | 45,681,202 | 351,972,320 | -1.16% |
| 2025-01-02 | 8.04 | 8.08 | 7.72 | 7.75 | 7.25 | qfq | 69,362,442 | 544,040,724 | -3.25% |
| 2024-12-31 | 8.10 | 8.22 | 8.00 | 8.01 | 7.49 | qfq | 55,653,015 | 450,588,154 | -1.11% |
| 2024-12-30 | 7.94 | 8.12 | 7.94 | 8.10 | 7.58 | qfq | 47,993,114 | 386,941,650 | 1.89% |
| 2024-12-27 | 7.94 | 8.00 | 7.78 | 7.95 | 7.44 | qfq | 42,640,579 | 336,622,868 | -0.25% |
| 2024-12-26 | 7.98 | 7.99 | 7.87 | 7.97 | 7.46 | qfq | 31,308,029 | 248,247,261 | -0.13% |
| 2024-12-25 | 7.89 | 8.01 | 7.88 | 7.98 | 7.47 | qfq | 36,309,157 | 288,828,141 | 1.14% |
| 2024-12-24 | 7.85 | 7.91 | 7.81 | 7.89 | 7.38 | qfq | 35,288,574 | 278,027,674 | 0.51% |
| 2024-12-23 | 7.75 | 7.93 | 7.75 | 7.85 | 7.35 | qfq | 40,295,335 | 317,216,471 | 1.29% |
| 2024-12-20 | 7.77 | 7.86 | 7.73 | 7.75 | 7.25 | qfq | 29,461,349 | 229,346,991 | -0.39% |
| 2024-12-19 | 7.82 | 7.88 | 7.73 | 7.78 | 7.28 | qfq | 36,133,259 | 281,545,045 | -0.89% |
| 2024-12-18 | 7.76 | 7.95 | 7.75 | 7.85 | 7.35 | qfq | 48,448,805 | 381,273,484 | 1.55% |
| 2024-12-17 | 7.80 | 7.87 | 7.71 | 7.73 | 7.23 | qfq | 41,190,625 | 319,481,282 | -0.64% |
| 2024-12-16 | 7.69 | 7.84 | 7.69 | 7.78 | 7.28 | qfq | 44,309,513 | 345,111,055 | 1.17% |
| 2024-12-13 | 7.74 | 7.77 | 7.67 | 7.69 | 7.20 | qfq | 61,251,593 | 472,752,574 | -0.90% |
| 2024-12-12 | 7.69 | 7.79 | 7.69 | 7.76 | 7.26 | qfq | 39,381,302 | 305,379,047 | 0.52% |
| 2024-12-11 | 7.80 | 7.84 | 7.66 | 7.72 | 7.22 | qfq | 56,342,840 | 435,092,985 | -1.28% |
| 2024-12-10 | 7.92 | 7.95 | 7.71 | 7.82 | 7.32 | qfq | 66,293,611 | 517,036,692 | 0.00% |
| 2024-12-09 | 7.74 | 7.88 | 7.73 | 7.82 | 7.32 | qfq | 38,019,166 | 297,269,683 | 0.51% |
| 2024-12-06 | 7.70 | 7.84 | 7.66 | 7.78 | 7.28 | qfq | 54,051,865 | 420,150,871 | 1.43% |
| 2024-12-05 | 7.70 | 7.74 | 7.65 | 7.67 | 7.18 | qfq | 38,281,408 | 294,123,868 | -0.65% |
| 2024-12-04 | 7.62 | 7.76 | 7.57 | 7.72 | 7.22 | qfq | 64,634,678 | 496,628,985 | 0.78% |
| 2024-12-03 | 7.43 | 7.66 | 7.42 | 7.66 | 7.17 | qfq | 70,503,036 | 533,256,044 | 3.10% |
| 2024-12-02 | 7.59 | 7.61 | 7.40 | 7.43 | 6.95 | qfq | 75,853,826 | 565,559,821 | -1.85% |
| 2024-11-29 | 7.47 | 7.81 | 7.44 | 7.57 | 7.08 | qfq | 78,997,520 | 604,604,222 | 1.75% |
| 2024-11-28 | 7.40 | 7.45 | 7.32 | 7.44 | 6.96 | qfq | 37,711,399 | 279,551,816 | 0.40% |
| 2024-11-27 | 7.24 | 7.41 | 7.17 | 7.41 | 6.93 | qfq | 52,884,493 | 386,765,720 | 2.21% |
| 2024-11-26 | 7.21 | 7.27 | 7.17 | 7.25 | 6.78 | qfq | 27,403,155 | 197,996,830 | 0.00% |
| 2024-11-25 | 7.20 | 7.29 | 7.16 | 7.25 | 6.78 | qfq | 47,997,354 | 347,546,474 | 0.97% |
| 2024-11-22 | 7.42 | 7.46 | 7.18 | 7.18 | 6.72 | qfq | 52,318,122 | 381,051,858 | -3.23% |
| 2024-11-21 | 7.46 | 7.50 | 7.36 | 7.42 | 6.94 | qfq | 38,177,360 | 282,775,713 | -0.54% |
| 2024-11-20 | 7.48 | 7.57 | 7.42 | 7.46 | 6.98 | qfq | 52,034,302 | 388,728,223 | -0.80% |
| 2024-11-19 | 7.44 | 7.67 | 7.32 | 7.52 | 7.04 | qfq | 96,083,423 | 721,885,499 | 1.08% |
| 2024-11-18 | 7.20 | 7.72 | 7.20 | 7.44 | 6.96 | qfq | 150,357,613 | 1,124,820,549 | 5.08% |
| 2024-11-15 | 7.08 | 7.19 | 7.04 | 7.08 | 6.62 | qfq | 42,791,703 | 304,546,401 | 0.00% |
| 2024-11-14 | 7.14 | 7.18 | 7.07 | 7.08 | 6.62 | qfq | 39,706,317 | 283,000,041 | -0.70% |
| 2024-11-13 | 7.07 | 7.18 | 7.07 | 7.13 | 6.67 | qfq | 34,383,570 | 245,184,296 | 0.71% |
| 2024-11-12 | 7.10 | 7.21 | 7.07 | 7.08 | 6.62 | qfq | 43,517,119 | 310,357,500 | -0.56% |
| 2024-11-11 | 7.14 | 7.14 | 7.04 | 7.12 | 6.66 | qfq | 40,606,827 | 287,575,868 | -0.42% |
| 2024-11-08 | 7.30 | 7.38 | 7.14 | 7.15 | 6.69 | qfq | 52,409,787 | 378,410,859 | -1.79% |
| 2024-11-07 | 7.13 | 7.29 | 7.11 | 7.28 | 6.81 | qfq | 57,834,771 | 415,569,855 | 2.25% |
| 2024-11-06 | 7.18 | 7.23 | 7.10 | 7.12 | 6.66 | qfq | 45,617,595 | 326,814,026 | -1.11% |
| 2024-11-05 | 7.14 | 7.21 | 7.12 | 7.20 | 6.74 | qfq | 46,142,116 | 330,897,021 | 0.70% |
| 2024-11-04 | 7.16 | 7.17 | 7.07 | 7.15 | 6.69 | qfq | 50,138,308 | 356,560,006 | 0.00% |
| 2024-11-01 | 7.10 | 7.20 | 7.07 | 7.15 | 6.69 | qfq | 57,049,732 | 407,847,830 | 1.13% |
| 2024-10-31 | 7.04 | 7.17 | 6.99 | 7.07 | 6.62 | qfq | 69,756,265 | 493,246,092 | 0.43% |
| 2024-10-30 | 7.12 | 7.15 | 7.00 | 7.04 | 6.59 | qfq | 35,456,312 | 250,020,992 | -1.12% |
| 2024-10-29 | 7.10 | 7.23 | 7.09 | 7.12 | 6.66 | qfq | 44,186,431 | 316,055,359 | 0.42% |
| 2024-10-28 | 7.15 | 7.17 | 7.03 | 7.09 | 6.63 | qfq | 38,952,573 | 275,564,922 | -0.84% |
| 2024-10-25 | 7.22 | 7.22 | 7.13 | 7.15 | 6.69 | qfq | 31,854,724 | 228,090,935 | -0.69% |
| 2024-10-24 | 7.23 | 7.27 | 7.18 | 7.20 | 6.74 | qfq | 28,804,021 | 207,859,558 | -0.28% |
| 2024-10-23 | 7.28 | 7.28 | 7.21 | 7.22 | 6.76 | qfq | 34,891,869 | 252,514,862 | -0.14% |
| 2024-10-22 | 7.25 | 7.35 | 7.21 | 7.23 | 6.77 | qfq | 34,453,525 | 249,555,899 | -0.69% |
| 2024-10-21 | 7.36 | 7.41 | 7.22 | 7.28 | 6.81 | qfq | 49,126,957 | 356,799,902 | -1.22% |
| 2024-10-18 | 7.39 | 7.46 | 7.19 | 7.37 | 6.90 | qfq | 51,331,051 | 376,611,884 | 0.14% |
| 2024-10-17 | 7.46 | 7.56 | 7.35 | 7.36 | 6.89 | qfq | 44,126,259 | 328,322,790 | -1.47% |
| 2024-10-16 | 7.27 | 7.50 | 7.24 | 7.47 | 6.99 | qfq | 51,954,804 | 386,199,430 | 2.19% |
| 2024-10-15 | 7.41 | 7.59 | 7.30 | 7.31 | 6.84 | qfq | 54,682,492 | 406,895,360 | -2.01% |
| 2024-10-14 | 7.36 | 7.55 | 7.35 | 7.46 | 6.98 | qfq | 69,830,177 | 519,905,289 | 2.19% |
| 2024-10-11 | 7.45 | 7.53 | 7.19 | 7.30 | 6.83 | qfq | 61,176,808 | 449,875,280 | -2.01% |
| 2024-10-10 | 7.27 | 7.62 | 7.18 | 7.45 | 6.97 | qfq | 86,526,021 | 640,438,912 | 3.76% |
| 2024-10-09 | 7.63 | 7.70 | 7.14 | 7.18 | 6.72 | qfq | 112,214,685 | 829,688,658 | -7.71% |
| 2024-10-08 | 8.15 | 8.15 | 7.55 | 7.78 | 7.28 | qfq | 138,711,978 | 1,084,129,754 | 4.71% |
| 2024-09-30 | 7.12 | 7.54 | 7.06 | 7.43 | 6.95 | qfq | 132,362,500 | 962,741,504 | 4.80% |
| 2024-09-27 | 7.24 | 7.29 | 7.00 | 7.09 | 6.63 | qfq | 56,920,791 | 404,252,251 | -1.25% |
| 2024-09-26 | 6.92 | 7.19 | 6.91 | 7.18 | 6.72 | qfq | 79,472,596 | 560,976,324 | 3.31% |
| 2024-09-25 | 6.79 | 6.97 | 6.79 | 6.95 | 6.50 | qfq | 82,876,265 | 571,928,125 | 3.58% |
| 2024-09-24 | 6.43 | 6.71 | 6.42 | 6.71 | 6.28 | qfq | 85,658,640 | 565,065,015 | 4.35% |
| 2024-09-23 | 6.20 | 6.45 | 6.17 | 6.43 | 6.02 | qfq | 50,723,143 | 322,324,946 | 3.88% |
| 2024-09-20 | 6.16 | 6.24 | 6.13 | 6.19 | 5.79 | qfq | 40,226,647 | 249,118,370 | 0.32% |
| 2024-09-19 | 6.18 | 6.20 | 6.07 | 6.17 | 5.77 | qfq | 40,536,612 | 248,977,193 | 0.00% |
| 2024-09-18 | 6.12 | 6.20 | 6.10 | 6.17 | 5.77 | qfq | 28,079,663 | 172,894,097 | 0.65% |
| 2024-09-13 | 6.18 | 6.31 | 6.12 | 6.13 | 5.74 | qfq | 42,987,399 | 266,809,814 | -0.81% |
| 2024-09-12 | 6.18 | 6.25 | 6.10 | 6.18 | 5.78 | qfq | 46,053,883 | 284,762,994 | -0.32% |
| 2024-09-11 | 6.55 | 6.55 | 6.19 | 6.20 | 5.80 | qfq | 56,439,149 | 356,562,319 | -5.34% |
| 2024-09-10 | 6.52 | 6.56 | 6.45 | 6.55 | 6.13 | qfq | 46,944,999 | 306,105,018 | 0.46% |
| 2024-09-09 | 6.53 | 6.59 | 6.44 | 6.52 | 6.10 | qfq | 61,813,307 | 403,933,616 | 0.00% |
| 2024-09-06 | 6.46 | 6.58 | 6.45 | 6.52 | 6.10 | qfq | 43,010,780 | 281,268,139 | 0.77% |
| 2024-09-05 | 6.43 | 6.47 | 6.40 | 6.47 | 6.05 | qfq | 46,504,440 | 299,269,416 | 0.62% |
| 2024-09-04 | 6.28 | 6.44 | 6.28 | 6.43 | 6.02 | qfq | 62,254,432 | 397,761,144 | 2.39% |
| 2024-09-03 | 6.35 | 6.39 | 6.19 | 6.28 | 5.88 | qfq | 63,465,602 | 397,571,355 | -0.95% |
| 2024-09-02 | 6.13 | 6.39 | 6.10 | 6.34 | 5.93 | qfq | 125,639,556 | 792,385,872 | 5.32% |
| 2024-08-30 | 6.11 | 6.15 | 6.02 | 6.02 | 5.63 | qfq | 59,630,798 | 362,426,960 | -1.63% |
| 2024-08-29 | 6.34 | 6.35 | 6.11 | 6.12 | 5.73 | qfq | 49,134,461 | 303,366,898 | -3.32% |
| 2024-08-28 | 6.40 | 6.41 | 6.31 | 6.33 | 5.92 | qfq | 29,035,266 | 184,407,885 | -1.25% |
| 2024-08-27 | 6.41 | 6.47 | 6.35 | 6.41 | 6.00 | qfq | 28,435,912 | 182,440,510 | 0.16% |
| 2024-08-26 | 6.42 | 6.44 | 6.34 | 6.40 | 5.99 | qfq | 27,676,769 | 176,740,093 | -0.16% |
| 2024-08-23 | 6.45 | 6.47 | 6.36 | 6.41 | 6.00 | qfq | 28,256,873 | 181,087,071 | -0.47% |
| 2024-08-22 | 6.43 | 6.50 | 6.41 | 6.44 | 6.03 | qfq | 31,561,238 | 203,875,715 | 0.47% |
| 2024-08-21 | 6.45 | 6.50 | 6.38 | 6.41 | 6.00 | qfq | 27,246,549 | 175,348,910 | -0.93% |
| 2024-08-20 | 6.47 | 6.48 | 6.42 | 6.47 | 6.05 | qfq | 32,818,335 | 211,649,121 | 0.15% |
| 2024-08-19 | 6.30 | 6.46 | 6.29 | 6.46 | 6.04 | qfq | 41,403,866 | 264,887,025 | 2.54% |
| 2024-08-16 | 6.25 | 6.34 | 6.24 | 6.30 | 5.89 | qfq | 37,200,407 | 234,270,392 | 0.96% |
| 2024-08-15 | 6.13 | 6.26 | 6.11 | 6.24 | 5.84 | qfq | 40,583,316 | 251,527,060 | 1.79% |
| 2024-08-14 | 6.18 | 6.24 | 6.11 | 6.13 | 5.74 | qfq | 33,966,331 | 208,994,088 | -0.65% |
| 2024-08-13 | 6.13 | 6.21 | 6.12 | 6.17 | 5.77 | qfq | 30,921,198 | 190,804,425 | 0.65% |
| 2024-08-12 | 6.17 | 6.19 | 6.12 | 6.13 | 5.74 | qfq | 23,335,924 | 143,359,115 | -0.81% |
| 2024-08-09 | 6.18 | 6.24 | 6.15 | 6.18 | 5.78 | qfq | 22,860,285 | 141,797,079 | 0.16% |
| 2024-08-08 | 6.16 | 6.19 | 6.15 | 6.17 | 5.77 | qfq | 20,816,858 | 128,489,407 | 0.16% |
| 2024-08-07 | 6.15 | 6.23 | 6.14 | 6.16 | 5.76 | qfq | 32,437,629 | 200,875,402 | 0.00% |
| 2024-08-06 | 6.21 | 6.23 | 6.13 | 6.16 | 5.76 | qfq | 30,243,596 | 186,393,050 | -0.32% |
| 2024-08-05 | 6.25 | 6.28 | 6.16 | 6.18 | 5.78 | qfq | 33,816,681 | 210,319,988 | -1.28% |
| 2024-08-02 | 6.29 | 6.31 | 6.26 | 6.26 | 5.86 | qfq | 21,545,144 | 135,345,761 | -0.79% |
| 2024-08-01 | 6.29 | 6.36 | 6.23 | 6.31 | 5.90 | qfq | 35,505,606 | 223,802,586 | 0.48% |
| 2024-07-31 | 6.29 | 6.35 | 6.23 | 6.28 | 5.88 | qfq | 39,037,652 | 244,818,820 | 0.16% |
| 2024-07-30 | 6.31 | 6.34 | 6.23 | 6.27 | 5.87 | qfq | 29,598,056 | 185,927,644 | -0.63% |
| 2024-07-29 | 6.19 | 6.33 | 6.13 | 6.31 | 5.90 | qfq | 37,662,786 | 235,815,009 | 2.27% |
| 2024-07-26 | 6.25 | 6.28 | 6.13 | 6.17 | 5.77 | qfq | 35,045,619 | 216,623,811 | -1.28% |
| 2024-07-25 | 6.37 | 6.38 | 6.21 | 6.25 | 5.85 | qfq | 37,005,412 | 231,777,862 | -1.88% |
| 2024-07-24 | 6.38 | 6.41 | 6.31 | 6.37 | 5.96 | qfq | 29,732,250 | 189,411,431 | 0.16% |
| 2024-07-23 | 6.38 | 6.47 | 6.35 | 6.36 | 5.95 | qfq | 42,199,209 | 271,046,256 | -0.31% |
| 2024-07-22 | 6.50 | 6.51 | 6.35 | 6.38 | 5.97 | qfq | 40,019,229 | 255,811,513 | -2.00% |
| 2024-07-19 | 6.51 | 6.53 | 6.44 | 6.51 | 6.09 | qfq | 31,541,939 | 204,420,519 | -0.31% |
| 2024-07-18 | 6.56 | 6.57 | 6.48 | 6.53 | 6.11 | qfq | 26,747,079 | 174,358,104 | -0.46% |
| 2024-07-17 | 6.53 | 6.58 | 6.51 | 6.56 | 6.14 | qfq | 28,770,006 | 188,374,157 | 0.31% |
| 2024-07-16 | 6.57 | 6.61 | 6.48 | 6.54 | 6.12 | qfq | 30,027,378 | 196,321,981 | -0.30% |
| 2024-07-15 | 6.49 | 6.57 | 6.49 | 6.56 | 6.14 | qfq | 29,449,340 | 192,484,695 | 0.77% |
| 2024-07-12 | 6.37 | 6.52 | 6.37 | 6.51 | 6.09 | qfq | 44,242,439 | 286,407,514 | 2.04% |
| 2024-07-11 | 6.49 | 6.49 | 6.36 | 6.38 | 5.97 | qfq | 32,660,872 | 209,166,163 | -1.09% |
| 2024-07-10 | 6.41 | 6.48 | 6.39 | 6.45 | 6.04 | qfq | 34,206,291 | 220,409,982 | 0.78% |
| 2024-07-09 | 6.38 | 6.42 | 6.30 | 6.40 | 5.99 | qfq | 32,130,795 | 204,271,670 | 0.31% |
| 2024-07-08 | 6.40 | 6.48 | 6.33 | 6.38 | 5.97 | qfq | 36,440,922 | 233,220,552 | -0.31% |
| 2024-07-05 | 6.58 | 6.61 | 6.38 | 6.40 | 5.99 | qfq | 39,192,422 | 253,313,011 | -2.44% |
| 2024-07-04 | 6.53 | 6.59 | 6.52 | 6.56 | 6.14 | qfq | 32,918,640 | 215,891,195 | 0.31% |
| 2024-07-03 | 6.54 | 6.59 | 6.49 | 6.54 | 6.12 | qfq | 34,634,154 | 226,351,863 | 0.00% |
| 2024-07-02 | 6.45 | 6.56 | 6.45 | 6.54 | 6.12 | qfq | 45,954,373 | 299,455,955 | 1.40% |
| 2024-07-01 | 6.41 | 6.47 | 6.40 | 6.45 | 6.04 | qfq | 35,403,863 | 228,092,705 | 0.78% |
| 2024-06-28 | 6.35 | 6.43 | 6.30 | 6.40 | 5.99 | qfq | 29,968,444 | 191,421,341 | 0.79% |
| 2024-06-27 | 6.26 | 6.39 | 6.26 | 6.35 | 5.94 | qfq | 36,327,439 | 230,291,747 | 0.95% |
| 2024-06-26 | 6.32 | 6.37 | 6.25 | 6.29 | 5.89 | qfq | 32,334,266 | 203,790,794 | -0.32% |
| 2024-06-25 | 6.23 | 6.34 | 6.23 | 6.31 | 5.90 | qfq | 32,192,172 | 203,123,210 | 1.28% |
| 2024-06-24 | 6.21 | 6.28 | 6.19 | 6.23 | 5.83 | qfq | 37,329,748 | 232,843,228 | 0.32% |
| 2024-06-21 | 6.23 | 6.26 | 6.19 | 6.21 | 5.81 | qfq | 44,268,605 | 275,455,840 | -5.91% |
| 2024-06-20 | 6.64 | 6.67 | 6.58 | 6.60 | 5.82 | qfq | 28,649,758 | 189,430,648 | -0.60% |
| 2024-06-19 | 6.58 | 6.67 | 6.56 | 6.64 | 5.85 | qfq | 25,345,875 | 167,950,213 | 0.91% |
| 2024-06-18 | 6.53 | 6.59 | 6.48 | 6.58 | 5.80 | qfq | 26,368,677 | 172,699,064 | 0.77% |
| 2024-06-17 | 6.63 | 6.65 | 6.49 | 6.53 | 5.75 | qfq | 41,407,727 | 271,581,431 | -1.66% |
| 2024-06-14 | 6.61 | 6.68 | 6.57 | 6.64 | 5.85 | qfq | 29,172,803 | 193,274,723 | 0.61% |
| 2024-06-13 | 6.66 | 6.68 | 6.59 | 6.60 | 5.82 | qfq | 21,622,578 | 143,432,398 | -0.90% |
| 2024-06-12 | 6.67 | 6.68 | 6.57 | 6.66 | 5.87 | qfq | 43,954,636 | 291,078,018 | -0.30% |
| 2024-06-11 | 6.80 | 6.82 | 6.68 | 6.68 | 5.89 | qfq | 40,226,748 | 270,005,991 | -1.62% |
| 2024-06-07 | 6.75 | 6.80 | 6.73 | 6.79 | 5.98 | qfq | 32,500,770 | 219,921,355 | 0.89% |
| 2024-06-06 | 6.76 | 6.80 | 6.71 | 6.73 | 5.93 | qfq | 29,061,140 | 196,057,840 | -0.59% |
| 2024-06-05 | 6.87 | 6.88 | 6.75 | 6.77 | 5.97 | qfq | 29,154,219 | 197,901,196 | -1.17% |
| 2024-06-04 | 6.80 | 6.88 | 6.78 | 6.85 | 6.04 | qfq | 28,253,469 | 193,353,870 | 0.59% |
| 2024-06-03 | 6.89 | 6.89 | 6.76 | 6.81 | 6.00 | qfq | 38,676,105 | 263,602,501 | -1.16% |
| 2024-05-31 | 6.90 | 6.94 | 6.85 | 6.89 | 6.07 | qfq | 40,057,427 | 276,278,934 | 0.15% |
| 2024-05-30 | 6.94 | 6.99 | 6.87 | 6.88 | 6.06 | qfq | 29,826,514 | 206,554,048 | -0.86% |
| 2024-05-29 | 6.99 | 7.03 | 6.91 | 6.94 | 6.12 | qfq | 33,657,533 | 234,696,870 | -0.57% |
| 2024-05-28 | 7.03 | 7.08 | 6.97 | 6.98 | 6.15 | qfq | 26,410,143 | 184,881,508 | -0.71% |
| 2024-05-27 | 6.95 | 7.04 | 6.95 | 7.03 | 6.20 | qfq | 30,527,631 | 213,879,188 | 1.15% |
| 2024-05-24 | 6.95 | 7.07 | 6.94 | 6.95 | 6.12 | qfq | 33,589,946 | 235,612,424 | -0.14% |
| 2024-05-23 | 7.00 | 7.04 | 6.94 | 6.96 | 6.13 | qfq | 30,074,010 | 209,838,932 | -0.57% |
| 2024-05-22 | 6.91 | 7.04 | 6.90 | 7.00 | 6.17 | qfq | 46,457,168 | 324,833,489 | 1.30% |
| 2024-05-21 | 6.87 | 6.93 | 6.85 | 6.91 | 6.09 | qfq | 28,627,087 | 197,378,926 | 0.58% |
| 2024-05-20 | 6.93 | 6.98 | 6.81 | 6.87 | 6.05 | qfq | 43,458,780 | 299,152,968 | -1.01% |
| 2024-05-17 | 6.85 | 6.94 | 6.82 | 6.94 | 6.12 | qfq | 39,260,128 | 270,129,441 | 1.46% |
| 2024-05-16 | 6.75 | 6.88 | 6.74 | 6.84 | 6.03 | qfq | 35,984,265 | 245,584,004 | 1.33% |
| 2024-05-15 | 6.77 | 6.79 | 6.71 | 6.75 | 5.95 | qfq | 25,848,925 | 174,632,764 | -0.15% |
| 2024-05-14 | 6.80 | 6.85 | 6.76 | 6.76 | 5.96 | qfq | 32,903,757 | 223,549,801 | -0.73% |
| 2024-05-13 | 6.72 | 6.82 | 6.67 | 6.81 | 6.00 | qfq | 47,541,845 | 321,036,489 | 1.49% |
| 2024-05-10 | 6.68 | 6.74 | 6.67 | 6.71 | 5.91 | qfq | 28,905,406 | 194,101,708 | 0.60% |
| 2024-05-09 | 6.65 | 6.72 | 6.64 | 6.67 | 5.88 | qfq | 32,097,406 | 214,331,109 | 0.00% |
| 2024-05-08 | 6.63 | 6.70 | 6.62 | 6.67 | 5.88 | qfq | 36,005,932 | 240,282,730 | 0.60% |
| 2024-05-07 | 6.67 | 6.67 | 6.60 | 6.63 | 5.84 | qfq | 40,104,727 | 265,853,566 | -0.60% |
| 2024-05-06 | 6.77 | 6.79 | 6.63 | 6.67 | 5.88 | qfq | 61,792,661 | 413,629,639 | -0.60% |
| 2024-04-30 | 6.69 | 6.79 | 6.68 | 6.71 | 5.91 | qfq | 44,577,362 | 299,850,008 | -0.15% |
| 2024-04-29 | 6.74 | 6.80 | 6.69 | 6.72 | 5.92 | qfq | 43,088,695 | 290,720,737 | -0.44% |
| 2024-04-26 | 6.88 | 6.90 | 6.69 | 6.75 | 5.95 | qfq | 52,912,016 | 358,456,698 | -1.89% |
| 2024-04-25 | 6.80 | 6.88 | 6.77 | 6.88 | 6.06 | qfq | 32,348,711 | 220,994,220 | 1.03% |
| 2024-04-24 | 6.79 | 6.84 | 6.74 | 6.81 | 6.00 | qfq | 29,476,039 | 199,916,307 | 0.29% |
| 2024-04-23 | 6.80 | 6.88 | 6.75 | 6.79 | 5.98 | qfq | 34,016,974 | 231,737,140 | -0.29% |
| 2024-04-22 | 6.85 | 6.94 | 6.75 | 6.81 | 6.00 | qfq | 42,117,144 | 287,762,508 | -0.58% |
| 2024-04-19 | 6.84 | 6.91 | 6.80 | 6.85 | 6.04 | qfq | 36,509,092 | 250,237,710 | 0.29% |
| 2024-04-18 | 6.77 | 6.94 | 6.76 | 6.83 | 6.02 | qfq | 58,145,811 | 397,959,800 | 0.89% |
| 2024-04-17 | 6.62 | 6.77 | 6.57 | 6.77 | 5.97 | qfq | 56,217,674 | 376,070,957 | 1.96% |
| 2024-04-16 | 6.66 | 6.70 | 6.60 | 6.64 | 5.85 | qfq | 46,066,320 | 306,505,446 | -0.30% |
| 2024-04-15 | 6.58 | 6.68 | 6.55 | 6.66 | 5.87 | qfq | 39,255,265 | 260,613,631 | 1.22% |
| 2024-04-12 | 6.59 | 6.66 | 6.56 | 6.58 | 5.80 | qfq | 29,767,852 | 196,496,294 | -0.30% |
| 2024-04-11 | 6.57 | 6.62 | 6.48 | 6.60 | 5.82 | qfq | 28,259,110 | 185,996,354 | 0.30% |
| 2024-04-10 | 6.56 | 6.62 | 6.54 | 6.58 | 5.80 | qfq | 36,184,779 | 238,409,669 | 0.61% |
| 2024-04-09 | 6.59 | 6.61 | 6.53 | 6.54 | 5.76 | qfq | 27,436,622 | 179,848,063 | -0.61% |
| 2024-04-08 | 6.56 | 6.62 | 6.51 | 6.58 | 5.80 | qfq | 34,159,936 | 224,928,568 | 0.46% |
| 2024-04-03 | 6.56 | 6.59 | 6.49 | 6.55 | 5.77 | qfq | 24,575,078 | 160,733,320 | -0.15% |
| 2024-04-02 | 6.57 | 6.61 | 6.54 | 6.56 | 5.78 | qfq | 32,038,433 | 210,386,259 | 0.00% |
| 2024-04-01 | 6.49 | 6.57 | 6.47 | 6.56 | 5.78 | qfq | 39,532,416 | 258,175,880 | 1.23% |
| 2024-03-29 | 6.45 | 6.52 | 6.44 | 6.48 | 5.71 | qfq | 26,061,206 | 169,151,865 | 0.15% |
| 2024-03-28 | 6.50 | 6.51 | 6.43 | 6.47 | 5.70 | qfq | 42,089,105 | 271,933,510 | -0.46% |
| 2024-03-27 | 6.47 | 6.55 | 6.46 | 6.50 | 5.73 | qfq | 40,008,927 | 260,678,715 | 0.31% |
| 2024-03-26 | 6.39 | 6.50 | 6.38 | 6.48 | 5.71 | qfq | 50,653,124 | 326,762,964 | 1.57% |
| 2024-03-25 | 6.32 | 6.42 | 6.30 | 6.38 | 5.62 | qfq | 38,555,860 | 245,735,375 | 0.95% |
| 2024-03-22 | 6.33 | 6.36 | 6.27 | 6.32 | 5.57 | qfq | 29,295,494 | 184,925,606 | -0.16% |
| 2024-03-21 | 6.27 | 6.34 | 6.27 | 6.33 | 5.58 | qfq | 28,967,517 | 182,970,614 | 0.80% |
| 2024-03-20 | 6.24 | 6.32 | 6.21 | 6.28 | 5.53 | qfq | 24,167,313 | 151,613,011 | 0.48% |
| 2024-03-19 | 6.29 | 6.32 | 6.24 | 6.25 | 5.51 | qfq | 24,674,423 | 154,803,751 | -0.95% |
| 2024-03-18 | 6.27 | 6.33 | 6.27 | 6.31 | 5.56 | qfq | 27,892,150 | 175,835,808 | 0.32% |
| 2024-03-15 | 6.28 | 6.31 | 6.26 | 6.29 | 5.54 | qfq | 32,639,637 | 205,157,715 | 0.80% |
| 2024-03-14 | 6.23 | 6.29 | 6.22 | 6.24 | 5.50 | qfq | 22,047,792 | 138,049,216 | -0.16% |
| 2024-03-13 | 6.26 | 6.27 | 6.19 | 6.25 | 5.51 | qfq | 28,198,251 | 175,773,308 | -0.32% |
| 2024-03-12 | 6.35 | 6.35 | 6.26 | 6.27 | 5.53 | qfq | 41,484,969 | 261,177,878 | -1.42% |
| 2024-03-11 | 6.39 | 6.42 | 6.32 | 6.36 | 5.60 | qfq | 34,253,124 | 217,398,563 | -0.47% |
| 2024-03-08 | 6.38 | 6.43 | 6.35 | 6.39 | 5.63 | qfq | 26,720,196 | 170,617,824 | 0.16% |
| 2024-03-07 | 6.35 | 6.43 | 6.34 | 6.38 | 5.62 | qfq | 29,662,059 | 189,413,805 | 0.31% |
| 2024-03-06 | 6.41 | 6.50 | 6.34 | 6.36 | 5.60 | qfq | 39,640,489 | 253,821,244 | -0.63% |
| 2024-03-05 | 6.30 | 6.42 | 6.30 | 6.40 | 5.64 | qfq | 43,942,790 | 280,205,976 | 1.27% |
| 2024-03-04 | 6.33 | 6.36 | 6.28 | 6.32 | 5.57 | qfq | 37,367,707 | 236,301,857 | -0.32% |
| 2024-03-01 | 6.32 | 6.36 | 6.31 | 6.34 | 5.59 | qfq | 37,194,373 | 235,688,669 | 0.00% |
| 2024-02-29 | 6.32 | 6.36 | 6.27 | 6.34 | 5.59 | qfq | 48,346,150 | 305,622,373 | -0.31% |
| 2024-02-28 | 6.29 | 6.40 | 6.24 | 6.36 | 5.60 | qfq | 55,185,399 | 349,580,391 | 0.79% |
| 2024-02-27 | 6.30 | 6.38 | 6.28 | 6.31 | 5.56 | qfq | 44,309,217 | 279,929,714 | 0.00% |
| 2024-02-26 | 6.50 | 6.51 | 6.31 | 6.31 | 5.56 | qfq | 69,088,291 | 441,666,129 | -3.22% |
| 2024-02-23 | 6.36 | 6.70 | 6.36 | 6.52 | 5.75 | qfq | 89,318,019 | 585,457,642 | 3.33% |
| 2024-02-22 | 6.24 | 6.33 | 6.24 | 6.31 | 5.56 | qfq | 41,448,401 | 260,383,294 | 0.80% |
| 2024-02-21 | 6.19 | 6.36 | 6.16 | 6.26 | 5.52 | qfq | 65,051,166 | 408,762,380 | 0.97% |
| 2024-02-20 | 6.14 | 6.22 | 6.09 | 6.20 | 5.46 | qfq | 42,872,340 | 264,528,561 | 0.98% |
| 2024-02-19 | 6.00 | 6.15 | 5.96 | 6.14 | 5.41 | qfq | 62,724,578 | 380,197,740 | 2.85% |
| 2024-02-08 | 6.02 | 6.02 | 5.87 | 5.97 | 5.26 | qfq | 76,555,823 | 453,986,151 | -1.00% |
| 2024-02-07 | 6.12 | 6.12 | 5.96 | 6.03 | 5.31 | qfq | 84,661,276 | 509,202,508 | -1.47% |
| 2024-02-06 | 6.01 | 6.13 | 5.99 | 6.12 | 5.39 | qfq | 74,055,976 | 449,221,486 | 1.32% |
| 2024-02-05 | 6.02 | 6.12 | 5.94 | 6.04 | 5.32 | qfq | 83,790,891 | 505,431,723 | 0.17% |
| 2024-02-02 | 6.04 | 6.14 | 5.93 | 6.03 | 5.31 | qfq | 61,026,422 | 370,342,488 | 0.00% |
| 2024-02-01 | 6.04 | 6.09 | 6.00 | 6.03 | 5.31 | qfq | 50,819,777 | 307,362,331 | -0.50% |
| 2024-01-31 | 6.10 | 6.13 | 6.02 | 6.06 | 5.34 | qfq | 44,021,584 | 267,607,122 | -0.49% |
| 2024-01-30 | 6.11 | 6.19 | 6.06 | 6.09 | 5.37 | qfq | 44,418,449 | 272,172,081 | -0.81% |
| 2024-01-29 | 6.09 | 6.20 | 6.09 | 6.14 | 5.41 | qfq | 57,414,308 | 353,417,298 | 1.15% |
| 2024-01-26 | 5.97 | 6.09 | 5.96 | 6.07 | 5.35 | qfq | 54,679,997 | 330,766,845 | 1.68% |
| 2024-01-25 | 5.88 | 5.98 | 5.87 | 5.97 | 5.26 | qfq | 45,344,043 | 268,710,885 | 1.53% |
| 2024-01-24 | 5.76 | 5.90 | 5.75 | 5.88 | 5.18 | qfq | 47,067,024 | 274,301,908 | 2.26% |
| 2024-01-23 | 5.70 | 5.77 | 5.63 | 5.75 | 5.07 | qfq | 43,589,329 | 248,889,666 | 0.70% |
| 2024-01-22 | 5.80 | 5.85 | 5.68 | 5.71 | 5.03 | qfq | 56,056,829 | 323,970,262 | -1.55% |
| 2024-01-19 | 5.83 | 5.87 | 5.76 | 5.80 | 5.11 | qfq | 34,965,691 | 203,497,801 | -0.85% |
| 2024-01-18 | 5.90 | 5.92 | 5.69 | 5.85 | 5.16 | qfq | 55,941,355 | 323,930,816 | -0.68% |
| 2024-01-17 | 5.96 | 6.01 | 5.89 | 5.89 | 5.19 | qfq | 35,287,599 | 210,238,875 | -1.01% |
| 2024-01-16 | 5.88 | 5.96 | 5.86 | 5.95 | 5.24 | qfq | 49,195,924 | 291,562,521 | 1.19% |
| 2024-01-15 | 5.85 | 5.90 | 5.82 | 5.88 | 5.18 | qfq | 29,910,312 | 175,615,747 | 0.68% |
| 2024-01-12 | 5.80 | 5.89 | 5.79 | 5.84 | 5.15 | qfq | 30,962,946 | 180,893,174 | 0.69% |
| 2024-01-11 | 5.88 | 5.88 | 5.79 | 5.80 | 5.11 | qfq | 41,021,968 | 239,068,515 | -1.19% |
| 2024-01-10 | 5.89 | 5.94 | 5.84 | 5.87 | 5.17 | qfq | 27,597,441 | 162,331,686 | -0.34% |
| 2024-01-09 | 5.89 | 5.91 | 5.81 | 5.89 | 5.19 | qfq | 34,258,358 | 201,009,622 | 0.00% |
| 2024-01-08 | 5.90 | 5.95 | 5.85 | 5.89 | 5.19 | qfq | 38,672,832 | 227,885,000 | -0.17% |
| 2024-01-05 | 5.80 | 5.98 | 5.78 | 5.90 | 5.20 | qfq | 59,722,161 | 352,315,745 | 1.72% |
| 2024-01-04 | 5.77 | 5.84 | 5.76 | 5.80 | 5.11 | qfq | 34,881,171 | 202,006,632 | 0.52% |
| 2024-01-03 | 5.70 | 5.79 | 5.67 | 5.77 | 5.08 | qfq | 38,851,033 | 223,176,301 | 1.23% |
| 2024-01-02 | 5.63 | 5.74 | 5.62 | 5.70 | 5.02 | qfq | 54,888,898 | 312,420,944 | 1.42% |
| 2023-12-29 | 5.66 | 5.67 | 5.61 | 5.62 | 4.95 | qfq | 44,788,764 | 252,179,953 | -0.88% |
| 2023-12-28 | 5.74 | 5.78 | 5.66 | 5.67 | 5.00 | qfq | 59,493,232 | 338,891,453 | -1.39% |
| 2023-12-27 | 5.73 | 5.76 | 5.71 | 5.75 | 5.07 | qfq | 19,974,087 | 114,554,474 | 0.00% |
| 2023-12-26 | 5.74 | 5.78 | 5.72 | 5.75 | 5.07 | qfq | 21,835,595 | 125,647,414 | 0.00% |
| 2023-12-25 | 5.73 | 5.75 | 5.69 | 5.75 | 5.07 | qfq | 25,495,870 | 145,944,900 | 0.17% |
| 2023-12-22 | 5.74 | 5.78 | 5.71 | 5.74 | 5.06 | qfq | 29,579,094 | 169,949,308 | 0.17% |
| 2023-12-21 | 5.75 | 5.75 | 5.69 | 5.73 | 5.05 | qfq | 35,005,537 | 200,242,936 | -0.35% |
| 2023-12-20 | 5.78 | 5.81 | 5.74 | 5.75 | 5.07 | qfq | 18,959,348 | 109,553,977 | -0.52% |
| 2023-12-19 | 5.77 | 5.79 | 5.73 | 5.78 | 5.09 | qfq | 22,296,338 | 128,586,733 | 0.17% |
| 2023-12-18 | 5.71 | 5.81 | 5.68 | 5.77 | 5.08 | qfq | 28,122,258 | 162,499,175 | 1.05% |
| 2023-12-15 | 5.76 | 5.79 | 5.70 | 5.71 | 5.03 | qfq | 21,241,921 | 121,947,188 | -0.87% |
| 2023-12-14 | 5.82 | 5.82 | 5.74 | 5.76 | 5.08 | qfq | 20,410,393 | 117,716,491 | -0.86% |
| 2023-12-13 | 5.82 | 5.87 | 5.80 | 5.81 | 5.12 | qfq | 20,617,746 | 120,220,874 | -0.17% |
| 2023-12-12 | 5.80 | 5.88 | 5.75 | 5.82 | 5.13 | qfq | 30,421,810 | 177,257,765 | -0.17% |
| 2023-12-11 | 5.71 | 5.84 | 5.62 | 5.83 | 5.14 | qfq | 65,808,656 | 378,598,978 | 2.64% |
| 2023-12-08 | 5.82 | 5.87 | 5.68 | 5.68 | 5.01 | qfq | 78,116,130 | 452,855,142 | -2.57% |
| 2023-12-07 | 5.75 | 5.85 | 5.71 | 5.83 | 5.14 | qfq | 55,089,994 | 319,470,463 | 1.22% |
| 2023-12-06 | 5.82 | 5.85 | 5.74 | 5.76 | 5.08 | qfq | 36,205,346 | 209,262,953 | -1.03% |
| 2023-12-05 | 5.90 | 5.90 | 5.80 | 5.82 | 5.13 | qfq | 36,618,260 | 214,418,792 | -1.19% |
| 2023-12-04 | 5.84 | 5.91 | 5.83 | 5.89 | 5.19 | qfq | 39,861,516 | 234,821,064 | 1.03% |
| 2023-12-01 | 5.81 | 5.85 | 5.79 | 5.83 | 5.14 | qfq | 36,908,935 | 215,160,125 | 0.52% |
| 2023-11-30 | 5.75 | 5.82 | 5.73 | 5.80 | 5.11 | qfq | 35,414,137 | 205,170,894 | 0.87% |
| 2023-11-29 | 5.75 | 5.84 | 5.73 | 5.75 | 5.07 | qfq | 40,163,763 | 232,067,500 | 0.17% |
| 2023-11-28 | 5.74 | 5.76 | 5.70 | 5.74 | 5.06 | qfq | 41,007,369 | 235,409,187 | 0.17% |
| 2023-11-27 | 5.71 | 5.75 | 5.67 | 5.73 | 5.05 | qfq | 46,001,410 | 263,253,709 | 0.53% |
| 2023-11-24 | 5.66 | 5.71 | 5.65 | 5.70 | 5.02 | qfq | 22,734,405 | 129,323,457 | 0.71% |
| 2023-11-23 | 5.67 | 5.69 | 5.64 | 5.66 | 4.99 | qfq | 17,045,939 | 96,505,607 | -0.18% |
| 2023-11-22 | 5.64 | 5.72 | 5.63 | 5.67 | 5.00 | qfq | 31,715,978 | 180,316,408 | 0.71% |
| 2023-11-21 | 5.61 | 5.68 | 5.59 | 5.63 | 4.96 | qfq | 32,197,757 | 181,668,501 | 0.72% |
| 2023-11-20 | 5.58 | 5.60 | 5.55 | 5.59 | 4.93 | qfq | 16,874,177 | 94,208,043 | 0.54% |
| 2023-11-17 | 5.60 | 5.60 | 5.55 | 5.56 | 4.90 | qfq | 18,001,720 | 100,284,110 | -0.71% |
| 2023-11-16 | 5.59 | 5.63 | 5.57 | 5.60 | 4.94 | qfq | 19,424,800 | 108,836,848 | 0.18% |
| 2023-11-15 | 5.59 | 5.62 | 5.57 | 5.59 | 4.93 | qfq | 17,633,500 | 98,650,215 | 0.18% |
| 2023-11-14 | 5.53 | 5.59 | 5.53 | 5.58 | 4.92 | qfq | 22,472,728 | 125,230,770 | 0.90% |
| 2023-11-13 | 5.56 | 5.58 | 5.50 | 5.53 | 4.87 | qfq | 25,607,582 | 141,381,940 | -0.54% |
| 2023-11-10 | 5.58 | 5.60 | 5.55 | 5.56 | 4.90 | qfq | 16,703,911 | 92,954,603 | -0.54% |
| 2023-11-09 | 5.57 | 5.62 | 5.55 | 5.59 | 4.93 | qfq | 22,713,868 | 126,958,091 | 0.36% |
| 2023-11-08 | 5.58 | 5.60 | 5.55 | 5.57 | 4.91 | qfq | 22,897,113 | 127,468,225 | -0.18% |
| 2023-11-07 | 5.58 | 5.61 | 5.55 | 5.58 | 4.92 | qfq | 26,692,250 | 148,948,251 | -0.18% |
| 2023-11-06 | 5.65 | 5.66 | 5.57 | 5.59 | 4.93 | qfq | 46,595,965 | 260,985,161 | -0.71% |
| 2023-11-03 | 5.70 | 5.71 | 5.62 | 5.63 | 4.96 | qfq | 26,081,494 | 147,360,074 | -1.05% |
| 2023-11-02 | 5.63 | 5.72 | 5.62 | 5.69 | 5.01 | qfq | 29,259,680 | 166,415,390 | 1.07% |
| 2023-11-01 | 5.61 | 5.65 | 5.60 | 5.63 | 4.96 | qfq | 24,574,434 | 138,249,647 | 0.54% |
| 2023-10-31 | 5.56 | 5.61 | 5.54 | 5.60 | 4.94 | qfq | 27,297,770 | 152,368,627 | 0.90% |
| 2023-10-30 | 5.66 | 5.66 | 5.54 | 5.55 | 4.89 | qfq | 40,046,826 | 223,566,172 | -1.77% |
| 2023-10-27 | 5.67 | 5.72 | 5.63 | 5.65 | 4.98 | qfq | 22,590,235 | 127,977,177 | -0.53% |
| 2023-10-26 | 5.57 | 5.69 | 5.56 | 5.68 | 5.01 | qfq | 31,158,763 | 176,111,388 | 1.61% |
| 2023-10-25 | 5.55 | 5.60 | 5.50 | 5.59 | 4.93 | qfq | 29,380,335 | 163,184,176 | 1.27% |
| 2023-10-24 | 5.58 | 5.60 | 5.51 | 5.52 | 4.86 | qfq | 29,817,945 | 165,221,139 | -1.08% |
| 2023-10-23 | 5.61 | 5.64 | 5.55 | 5.58 | 4.92 | qfq | 22,632,109 | 126,653,359 | -0.53% |
| 2023-10-20 | 5.62 | 5.66 | 5.58 | 5.61 | 4.94 | qfq | 27,251,120 | 153,045,240 | -0.18% |
| 2023-10-19 | 5.73 | 5.75 | 5.57 | 5.62 | 4.95 | qfq | 35,824,384 | 202,618,165 | -2.09% |
| 2023-10-18 | 5.77 | 5.81 | 5.73 | 5.74 | 5.06 | qfq | 24,356,329 | 140,653,661 | -0.52% |
| 2023-10-17 | 5.75 | 5.80 | 5.74 | 5.77 | 5.08 | qfq | 19,480,008 | 112,454,039 | 0.17% |
| 2023-10-16 | 5.76 | 5.77 | 5.70 | 5.76 | 5.08 | qfq | 20,968,458 | 120,328,848 | 0.17% |
| 2023-10-13 | 5.69 | 5.80 | 5.68 | 5.75 | 5.07 | qfq | 33,954,912 | 195,374,766 | 0.70% |
| 2023-10-12 | 5.67 | 5.74 | 5.66 | 5.71 | 5.03 | qfq | 34,717,190 | 198,148,253 | 1.78% |
| 2023-10-11 | 5.66 | 5.67 | 5.60 | 5.61 | 4.94 | qfq | 27,785,361 | 156,566,902 | -0.71% |
| 2023-10-10 | 5.66 | 5.71 | 5.65 | 5.65 | 4.98 | qfq | 23,209,033 | 131,522,369 | -0.53% |
| 2023-10-09 | 5.69 | 5.71 | 5.61 | 5.68 | 5.01 | qfq | 29,347,698 | 166,275,228 | -0.70% |
| 2023-09-28 | 5.73 | 5.75 | 5.71 | 5.72 | 5.04 | qfq | 22,776,551 | 130,429,333 | 0.00% |
| 2023-09-27 | 5.77 | 5.78 | 5.70 | 5.72 | 5.04 | qfq | 26,597,289 | 152,488,475 | -0.69% |
| 2023-09-26 | 5.73 | 5.77 | 5.72 | 5.76 | 5.08 | qfq | 28,457,095 | 163,551,559 | 0.52% |
| 2023-09-25 | 5.68 | 5.74 | 5.66 | 5.73 | 5.05 | qfq | 37,921,253 | 216,717,068 | 0.88% |
| 2023-09-22 | 5.67 | 5.69 | 5.63 | 5.68 | 5.01 | qfq | 26,578,224 | 150,465,525 | 0.35% |
| 2023-09-21 | 5.70 | 5.72 | 5.65 | 5.66 | 4.99 | qfq | 28,549,429 | 162,248,249 | -0.53% |
| 2023-09-20 | 5.68 | 5.70 | 5.65 | 5.69 | 5.01 | qfq | 26,116,693 | 148,520,762 | 0.35% |
| 2023-09-19 | 5.59 | 5.68 | 5.58 | 5.67 | 5.00 | qfq | 39,575,283 | 223,229,321 | 1.25% |
| 2023-09-18 | 5.63 | 5.63 | 5.56 | 5.60 | 4.94 | qfq | 24,741,723 | 138,357,224 | -0.53% |
| 2023-09-15 | 5.63 | 5.70 | 5.61 | 5.63 | 4.96 | qfq | 46,030,090 | 260,117,573 | 0.18% |
| 2023-09-14 | 5.58 | 5.63 | 5.56 | 5.62 | 4.95 | qfq | 35,841,774 | 200,858,486 | 0.72% |
| 2023-09-13 | 5.58 | 5.59 | 5.54 | 5.58 | 4.92 | qfq | 22,439,575 | 124,972,172 | 0.18% |
| 2023-09-12 | 5.58 | 5.61 | 5.56 | 5.57 | 4.91 | qfq | 17,715,232 | 98,850,224 | -0.36% |
| 2023-09-11 | 5.57 | 5.61 | 5.55 | 5.59 | 4.93 | qfq | 19,221,200 | 107,370,725 | 0.72% |
| 2023-09-08 | 5.56 | 5.58 | 5.54 | 5.55 | 4.89 | qfq | 11,772,367 | 65,460,921 | -0.18% |
| 2023-09-07 | 5.58 | 5.62 | 5.56 | 5.56 | 4.90 | qfq | 16,236,266 | 90,679,527 | -0.54% |
| 2023-09-06 | 5.59 | 5.60 | 5.54 | 5.59 | 4.93 | qfq | 18,902,908 | 105,362,059 | -0.18% |
| 2023-09-05 | 5.64 | 5.64 | 5.58 | 5.60 | 4.94 | qfq | 20,566,195 | 115,137,752 | -0.71% |
| 2023-09-04 | 5.59 | 5.67 | 5.58 | 5.64 | 4.97 | qfq | 31,773,429 | 179,250,062 | 1.26% |
| 2023-09-01 | 5.55 | 5.61 | 5.54 | 5.57 | 4.91 | qfq | 19,840,340 | 110,749,578 | 0.54% |
| 2023-08-31 | 5.60 | 5.65 | 5.54 | 5.54 | 4.88 | qfq | 26,133,389 | 145,995,020 | -1.25% |
| 2023-08-30 | 5.64 | 5.65 | 5.59 | 5.61 | 4.94 | qfq | 29,304,694 | 164,440,351 | -0.53% |
| 2023-08-29 | 5.78 | 5.81 | 5.63 | 5.64 | 4.97 | qfq | 67,767,857 | 384,402,679 | -2.76% |
| 2023-08-28 | 5.85 | 5.88 | 5.76 | 5.80 | 5.11 | qfq | 103,020,370 | 599,551,221 | 3.94% |
| 2023-08-25 | 5.51 | 5.60 | 5.50 | 5.58 | 4.92 | qfq | 22,339,287 | 124,407,904 | 1.27% |
| 2023-08-24 | 5.57 | 5.59 | 5.51 | 5.51 | 4.86 | qfq | 20,192,156 | 111,728,560 | -1.08% |
| 2023-08-23 | 5.58 | 5.63 | 5.56 | 5.57 | 4.91 | qfq | 20,338,936 | 113,826,295 | -0.18% |
| 2023-08-22 | 5.53 | 5.59 | 5.52 | 5.58 | 4.92 | qfq | 18,481,819 | 102,681,480 | 1.09% |
| 2023-08-21 | 5.60 | 5.62 | 5.51 | 5.52 | 4.86 | qfq | 24,708,457 | 137,382,028 | -1.08% |
| 2023-08-18 | 5.57 | 5.65 | 5.56 | 5.58 | 4.92 | qfq | 20,518,917 | 115,101,159 | 0.18% |
| 2023-08-17 | 5.63 | 5.64 | 5.53 | 5.57 | 4.91 | qfq | 25,920,825 | 144,561,311 | -1.42% |
| 2023-08-16 | 5.62 | 5.68 | 5.59 | 5.65 | 4.98 | qfq | 16,552,391 | 93,393,871 | 0.18% |
| 2023-08-15 | 5.58 | 5.66 | 5.57 | 5.64 | 4.97 | qfq | 17,333,187 | 97,368,157 | 1.08% |
| 2023-08-14 | 5.58 | 5.60 | 5.51 | 5.58 | 4.92 | qfq | 24,440,295 | 135,983,843 | -0.36% |
| 2023-08-11 | 5.74 | 5.76 | 5.60 | 5.60 | 4.94 | qfq | 26,675,094 | 151,027,248 | -2.61% |
| 2023-08-10 | 5.74 | 5.76 | 5.69 | 5.75 | 5.07 | qfq | 18,232,566 | 104,399,273 | 0.35% |
| 2023-08-09 | 5.74 | 5.77 | 5.72 | 5.73 | 5.05 | qfq | 17,090,660 | 98,127,433 | 0.00% |
| 2023-08-08 | 5.72 | 5.78 | 5.69 | 5.73 | 5.05 | qfq | 19,967,851 | 114,500,556 | 0.17% |
| 2023-08-07 | 5.77 | 5.77 | 5.69 | 5.72 | 5.04 | qfq | 24,100,504 | 137,823,095 | -1.21% |
| 2023-08-04 | 5.81 | 5.86 | 5.77 | 5.79 | 5.10 | qfq | 29,708,012 | 172,743,918 | 0.17% |
| 2023-08-03 | 5.74 | 5.80 | 5.70 | 5.78 | 5.09 | qfq | 27,836,271 | 160,089,774 | 0.87% |
| 2023-08-02 | 5.78 | 5.81 | 5.71 | 5.73 | 5.05 | qfq | 30,088,485 | 172,805,849 | -1.21% |
| 2023-08-01 | 5.80 | 5.83 | 5.75 | 5.80 | 5.11 | qfq | 30,869,982 | 178,795,979 | 0.00% |
| 2023-07-31 | 5.78 | 5.84 | 5.74 | 5.80 | 5.11 | qfq | 40,445,006 | 234,128,624 | 0.52% |
| 2023-07-28 | 5.63 | 5.77 | 5.61 | 5.77 | 5.08 | qfq | 39,303,759 | 224,632,794 | 2.67% |
| 2023-07-27 | 5.60 | 5.68 | 5.59 | 5.62 | 4.95 | qfq | 24,494,761 | 138,199,981 | 0.54% |
| 2023-07-26 | 5.60 | 5.62 | 5.56 | 5.59 | 4.93 | qfq | 20,822,483 | 116,452,627 | -0.36% |
| 2023-07-25 | 5.56 | 5.62 | 5.55 | 5.61 | 4.94 | qfq | 25,320,688 | 141,548,556 | 1.26% |
| 2023-07-24 | 5.52 | 5.56 | 5.51 | 5.54 | 4.88 | qfq | 13,683,514 | 75,787,653 | 0.00% |
| 2023-07-21 | 5.53 | 5.55 | 5.51 | 5.54 | 4.88 | qfq | 12,379,902 | 68,471,031 | 0.36% |
| 2023-07-20 | 5.54 | 5.57 | 5.51 | 5.52 | 4.86 | qfq | 14,115,844 | 78,256,247 | 0.00% |
| 2023-07-19 | 5.47 | 5.54 | 5.45 | 5.52 | 4.86 | qfq | 14,203,444 | 78,082,560 | 0.91% |
| 2023-07-18 | 5.50 | 5.52 | 5.46 | 5.47 | 4.82 | qfq | 11,024,936 | 60,409,627 | -0.55% |
| 2023-07-17 | 5.51 | 5.52 | 5.46 | 5.50 | 4.85 | qfq | 11,015,425 | 60,367,572 | -0.36% |