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
宝钢股份600019.SH
最近收盘价5.762026-07-17
最近交易日2026-07-17
成交量（股）151,086,909
成交额（元）869,669,205
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-24 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-10 | 2023-10-16 | cash_dividend | 0.11 | — | — | — | 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 | 5.67 | 5.81 | 5.66 | 5.76 | 5.76 | qfq | 151,086,909 | 869,669,205 | 1.41% |
| 2026-07-16 | 5.72 | 5.77 | 5.62 | 5.68 | 5.68 | qfq | 89,424,468 | 507,034,996 | -1.05% |
| 2026-07-15 | 5.58 | 5.74 | 5.56 | 5.74 | 5.74 | qfq | 102,934,714 | 586,904,180 | 2.50% |
| 2026-07-14 | 5.49 | 5.60 | 5.47 | 5.60 | 5.60 | qfq | 90,082,647 | 500,369,141 | 1.82% |
| 2026-07-13 | 5.46 | 5.50 | 5.44 | 5.50 | 5.50 | qfq | 70,833,935 | 387,672,187 | 0.36% |
| 2026-07-10 | 5.47 | 5.53 | 5.37 | 5.48 | 5.48 | qfq | 85,815,597 | 467,968,468 | 0.37% |
| 2026-07-09 | 5.54 | 5.54 | 5.43 | 5.46 | 5.46 | qfq | 65,535,995 | 358,475,475 | -1.80% |
| 2026-07-08 | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | qfq | 51,969,353 | 289,489,931 | 0.00% |
| 2026-07-07 | 5.64 | 5.65 | 5.54 | 5.56 | 5.56 | qfq | 53,134,024 | 296,203,786 | -1.59% |
| 2026-07-06 | 5.58 | 5.67 | 5.55 | 5.65 | 5.65 | qfq | 67,565,829 | 379,684,013 | 1.07% |
| 2026-07-03 | 5.62 | 5.69 | 5.54 | 5.59 | 5.59 | qfq | 72,009,810 | 403,906,996 | -0.36% |
| 2026-07-02 | 5.54 | 5.63 | 5.50 | 5.61 | 5.61 | qfq | 88,571,229 | 493,202,102 | 1.26% |
| 2026-07-01 | 5.43 | 5.59 | 5.40 | 5.54 | 5.54 | qfq | 77,776,097 | 428,853,598 | 2.03% |
| 2026-06-30 | 5.51 | 5.56 | 5.39 | 5.43 | 5.43 | qfq | 75,366,963 | 410,746,781 | -1.99% |
| 2026-06-29 | 5.39 | 5.61 | 5.30 | 5.54 | 5.54 | qfq | 112,965,881 | 619,234,818 | 2.78% |
| 2026-06-26 | 5.48 | 5.53 | 5.38 | 5.39 | 5.39 | qfq | 80,549,658 | 436,866,585 | -1.82% |
| 2026-06-25 | 5.52 | 5.61 | 5.44 | 5.49 | 5.49 | qfq | 91,690,713 | 505,859,513 | -3.17% |
| 2026-06-24 | 5.79 | 5.79 | 5.62 | 5.67 | 5.49 | qfq | 106,337,930 | 603,697,714 | -1.90% |
| 2026-06-23 | 5.75 | 5.93 | 5.73 | 5.78 | 5.60 | qfq | 135,039,651 | 786,015,273 | 0.52% |
| 2026-06-22 | 5.68 | 5.79 | 5.63 | 5.75 | 5.57 | qfq | 85,516,346 | 488,082,107 | 1.23% |
| 2026-06-18 | 5.78 | 5.80 | 5.67 | 5.68 | 5.50 | qfq | 86,931,792 | 497,035,129 | -1.56% |
| 2026-06-17 | 5.86 | 5.87 | 5.70 | 5.77 | 5.59 | qfq | 101,643,698 | 584,737,986 | -1.37% |
| 2026-06-16 | 5.95 | 5.98 | 5.83 | 5.85 | 5.66 | qfq | 102,788,121 | 604,315,575 | -2.01% |
| 2026-06-15 | 6.08 | 6.16 | 5.95 | 5.97 | 5.78 | qfq | 167,181,027 | 1,012,045,532 | -0.83% |
| 2026-06-12 | 5.84 | 6.07 | 5.80 | 6.02 | 5.83 | qfq | 272,239,072 | 1,626,881,596 | 2.91% |
| 2026-06-11 | 5.75 | 5.86 | 5.70 | 5.85 | 5.66 | qfq | 151,649,469 | 879,855,948 | 1.92% |
| 2026-06-10 | 5.64 | 5.78 | 5.62 | 5.74 | 5.56 | qfq | 129,116,256 | 738,398,788 | 1.59% |
| 2026-06-09 | 5.60 | 5.66 | 5.59 | 5.65 | 5.47 | qfq | 83,858,226 | 470,653,092 | 0.53% |
| 2026-06-08 | 5.70 | 5.70 | 5.59 | 5.62 | 5.44 | qfq | 107,023,657 | 603,253,091 | -2.09% |
| 2026-06-05 | 5.72 | 5.81 | 5.71 | 5.74 | 5.56 | qfq | 107,292,706 | 617,443,247 | 0.35% |
| 2026-06-04 | 5.82 | 5.83 | 5.69 | 5.72 | 5.54 | qfq | 113,316,083 | 651,004,750 | -1.89% |
| 2026-06-03 | 5.93 | 5.94 | 5.81 | 5.83 | 5.64 | qfq | 137,737,585 | 805,804,212 | -1.85% |
| 2026-06-02 | 6.03 | 6.07 | 5.91 | 5.94 | 5.75 | qfq | 127,650,981 | 762,913,710 | -1.66% |
| 2026-06-01 | 6.03 | 6.04 | 5.93 | 6.04 | 5.85 | qfq | 111,586,589 | 667,998,725 | 0.17% |
| 2026-05-29 | 5.97 | 6.08 | 5.96 | 6.03 | 5.84 | qfq | 95,524,625 | 576,520,057 | 1.17% |
| 2026-05-28 | 6.00 | 6.07 | 5.95 | 5.96 | 5.77 | qfq | 66,912,615 | 401,520,450 | -1.16% |
| 2026-05-27 | 6.05 | 6.07 | 5.94 | 6.03 | 5.84 | qfq | 88,804,356 | 532,317,235 | -0.17% |
| 2026-05-26 | 5.94 | 6.05 | 5.90 | 6.04 | 5.85 | qfq | 105,532,658 | 632,486,762 | 1.51% |
| 2026-05-25 | 5.91 | 6.00 | 5.90 | 5.95 | 5.76 | qfq | 70,914,266 | 421,823,432 | 0.85% |
| 2026-05-22 | 5.95 | 5.99 | 5.87 | 5.90 | 5.71 | qfq | 76,092,775 | 449,062,894 | -0.67% |
| 2026-05-21 | 5.99 | 6.06 | 5.93 | 5.94 | 5.75 | qfq | 89,194,105 | 534,021,239 | -0.50% |
| 2026-05-20 | 6.02 | 6.06 | 5.96 | 5.97 | 5.78 | qfq | 76,049,972 | 455,641,962 | -1.16% |
| 2026-05-19 | 6.09 | 6.11 | 5.99 | 6.04 | 5.85 | qfq | 90,858,876 | 548,298,115 | -0.82% |
| 2026-05-18 | 6.22 | 6.22 | 6.04 | 6.09 | 5.90 | qfq | 135,784,492 | 828,130,014 | -2.09% |
| 2026-05-15 | 6.36 | 6.36 | 6.22 | 6.22 | 6.02 | qfq | 120,053,896 | 754,433,892 | -2.05% |
| 2026-05-14 | 6.36 | 6.40 | 6.34 | 6.35 | 6.15 | qfq | 91,454,287 | 583,208,145 | 0.00% |
| 2026-05-13 | 6.44 | 6.44 | 6.33 | 6.35 | 6.15 | qfq | 94,169,492 | 599,847,063 | -1.24% |
| 2026-05-12 | 6.50 | 6.55 | 6.43 | 6.43 | 6.23 | qfq | 89,241,308 | 577,962,324 | -1.08% |
| 2026-05-11 | 6.40 | 6.53 | 6.36 | 6.50 | 6.29 | qfq | 150,172,088 | 967,653,431 | 1.40% |
| 2026-05-08 | 6.32 | 6.41 | 6.31 | 6.41 | 6.21 | qfq | 90,721,024 | 577,360,673 | 1.42% |
| 2026-05-07 | 6.34 | 6.38 | 6.30 | 6.32 | 6.12 | qfq | 77,594,567 | 491,066,127 | -0.16% |
| 2026-05-06 | 6.33 | 6.36 | 6.27 | 6.33 | 6.13 | qfq | 134,988,734 | 852,074,344 | 0.32% |
| 2026-04-30 | 6.48 | 6.50 | 6.29 | 6.31 | 6.11 | qfq | 161,588,881 | 1,025,642,985 | -2.62% |
| 2026-04-29 | 6.34 | 6.49 | 6.34 | 6.48 | 6.27 | qfq | 97,323,587 | 626,041,117 | 1.73% |
| 2026-04-28 | 6.31 | 6.39 | 6.28 | 6.37 | 6.17 | qfq | 80,843,921 | 513,228,476 | 1.27% |
| 2026-04-27 | 6.33 | 6.36 | 6.26 | 6.29 | 6.09 | qfq | 71,633,171 | 451,251,298 | -0.94% |
| 2026-04-24 | 6.39 | 6.39 | 6.31 | 6.35 | 6.15 | qfq | 58,835,890 | 373,815,250 | -0.47% |
| 2026-04-23 | 6.35 | 6.42 | 6.32 | 6.38 | 6.18 | qfq | 104,582,243 | 667,984,682 | 0.47% |
| 2026-04-22 | 6.32 | 6.38 | 6.29 | 6.35 | 6.15 | qfq | 96,005,738 | 608,083,744 | 0.47% |
| 2026-04-21 | 6.25 | 6.32 | 6.24 | 6.32 | 6.12 | qfq | 93,694,817 | 589,599,790 | 1.12% |
| 2026-04-20 | 6.31 | 6.31 | 6.24 | 6.25 | 6.05 | qfq | 106,856,899 | 669,791,036 | -0.79% |
| 2026-04-17 | 6.35 | 6.36 | 6.28 | 6.30 | 6.10 | qfq | 115,347,934 | 727,208,636 | -0.94% |
| 2026-04-16 | 6.36 | 6.40 | 6.34 | 6.36 | 6.16 | qfq | 80,207,413 | 510,232,613 | 0.00% |
| 2026-04-15 | 6.46 | 6.47 | 6.36 | 6.36 | 6.16 | qfq | 93,654,912 | 598,487,983 | -1.55% |
| 2026-04-14 | 6.44 | 6.47 | 6.40 | 6.46 | 6.25 | qfq | 75,304,436 | 484,034,773 | 0.31% |
| 2026-04-13 | 6.41 | 6.44 | 6.37 | 6.44 | 6.24 | qfq | 63,750,101 | 408,863,651 | 0.31% |
| 2026-04-10 | 6.41 | 6.47 | 6.39 | 6.42 | 6.22 | qfq | 63,048,133 | 405,747,805 | 0.31% |
| 2026-04-09 | 6.46 | 6.48 | 6.37 | 6.40 | 6.20 | qfq | 84,039,509 | 539,144,135 | -1.39% |
| 2026-04-08 | 6.44 | 6.49 | 6.42 | 6.49 | 6.28 | qfq | 94,310,328 | 609,075,485 | 1.72% |
| 2026-04-07 | 6.39 | 6.40 | 6.33 | 6.38 | 6.18 | qfq | 51,385,925 | 327,091,314 | -0.31% |
| 2026-04-03 | 6.45 | 6.45 | 6.37 | 6.40 | 6.20 | qfq | 46,202,651 | 296,178,410 | -0.62% |
| 2026-04-02 | 6.46 | 6.50 | 6.40 | 6.44 | 6.24 | qfq | 58,856,043 | 379,422,292 | -0.62% |
| 2026-04-01 | 6.46 | 6.52 | 6.45 | 6.48 | 6.27 | qfq | 78,726,411 | 510,898,339 | 1.09% |
| 2026-03-31 | 6.48 | 6.55 | 6.41 | 6.41 | 6.21 | qfq | 70,422,783 | 455,371,854 | -1.23% |
| 2026-03-30 | 6.39 | 6.51 | 6.37 | 6.49 | 6.28 | qfq | 78,459,353 | 506,806,028 | 0.93% |
| 2026-03-27 | 6.27 | 6.45 | 6.24 | 6.43 | 6.23 | qfq | 98,782,662 | 630,378,703 | 1.90% |
| 2026-03-26 | 6.42 | 6.46 | 6.28 | 6.31 | 6.11 | qfq | 78,359,495 | 498,357,660 | -1.71% |
| 2026-03-25 | 6.40 | 6.45 | 6.36 | 6.42 | 6.22 | qfq | 84,493,105 | 542,152,267 | 0.47% |
| 2026-03-24 | 6.34 | 6.42 | 6.28 | 6.39 | 6.19 | qfq | 124,807,808 | 793,501,543 | 2.24% |
| 2026-03-23 | 6.50 | 6.52 | 6.21 | 6.25 | 6.05 | qfq | 172,844,382 | 1,094,225,464 | -4.87% |
| 2026-03-20 | 6.59 | 6.64 | 6.53 | 6.57 | 6.36 | qfq | 98,924,825 | 650,925,350 | -0.30% |
| 2026-03-19 | 6.66 | 6.70 | 6.58 | 6.59 | 6.38 | qfq | 114,324,595 | 757,658,026 | -1.93% |
| 2026-03-18 | 6.84 | 6.86 | 6.66 | 6.72 | 6.51 | qfq | 176,224,564 | 1,185,866,093 | -1.75% |
| 2026-03-17 | 6.89 | 6.98 | 6.84 | 6.84 | 6.62 | qfq | 187,360,393 | 1,296,250,608 | -0.58% |
| 2026-03-16 | 7.12 | 7.14 | 6.86 | 6.88 | 6.66 | qfq | 298,418,243 | 2,071,165,836 | -3.23% |
| 2026-03-13 | 7.10 | 7.18 | 7.08 | 7.11 | 6.88 | qfq | 157,311,005 | 1,123,509,954 | 0.28% |
| 2026-03-12 | 7.03 | 7.12 | 7.00 | 7.09 | 6.86 | qfq | 147,270,722 | 1,042,583,787 | 0.71% |
| 2026-03-11 | 7.01 | 7.05 | 6.94 | 7.04 | 6.82 | qfq | 117,793,042 | 823,415,644 | 0.57% |
| 2026-03-10 | 7.07 | 7.10 | 6.98 | 7.00 | 6.78 | qfq | 176,050,125 | 1,235,225,446 | -0.71% |
| 2026-03-09 | 7.04 | 7.14 | 7.02 | 7.05 | 6.83 | qfq | 162,842,736 | 1,150,747,879 | -0.70% |
| 2026-03-06 | 7.11 | 7.12 | 7.02 | 7.10 | 6.87 | qfq | 132,856,409 | 939,942,644 | -0.28% |
| 2026-03-05 | 7.14 | 7.19 | 7.08 | 7.12 | 6.89 | qfq | 137,914,121 | 982,884,088 | 0.28% |
| 2026-03-04 | 7.16 | 7.23 | 7.06 | 7.10 | 6.87 | qfq | 161,845,318 | 1,151,654,640 | -1.11% |
| 2026-03-03 | 7.26 | 7.34 | 7.17 | 7.18 | 6.95 | qfq | 203,160,022 | 1,472,081,527 | -1.78% |
| 2026-03-02 | 7.15 | 7.33 | 7.12 | 7.31 | 7.08 | qfq | 269,976,147 | 1,956,121,781 | 1.53% |
| 2026-02-27 | 7.06 | 7.24 | 7.03 | 7.20 | 6.97 | qfq | 316,744,034 | 2,267,434,069 | 1.98% |
| 2026-02-26 | 7.06 | 7.20 | 7.05 | 7.06 | 6.84 | qfq | 220,699,678 | 1,567,567,662 | 0.57% |
| 2026-02-25 | 7.00 | 7.35 | 6.98 | 7.02 | 6.80 | qfq | 550,851,272 | 3,921,849,123 | 0.14% |
| 2026-02-24 | 6.99 | 7.03 | 6.95 | 7.01 | 6.79 | qfq | 100,861,925 | 705,450,652 | 1.30% |
| 2026-02-13 | 7.10 | 7.11 | 6.92 | 6.92 | 6.70 | qfq | 194,945,900 | 1,360,328,407 | -2.81% |
| 2026-02-12 | 7.17 | 7.19 | 7.10 | 7.12 | 6.89 | qfq | 93,347,850 | 666,037,144 | -0.84% |
| 2026-02-11 | 7.06 | 7.20 | 7.03 | 7.18 | 6.95 | qfq | 117,379,341 | 838,301,299 | 1.70% |
| 2026-02-10 | 7.12 | 7.12 | 7.01 | 7.06 | 6.84 | qfq | 88,178,973 | 623,258,433 | -0.84% |
| 2026-02-09 | 7.17 | 7.25 | 7.11 | 7.12 | 6.89 | qfq | 115,647,471 | 829,103,871 | 0.28% |
| 2026-02-06 | 7.08 | 7.19 | 7.06 | 7.10 | 6.87 | qfq | 86,421,683 | 615,831,844 | -0.28% |
| 2026-02-05 | 7.19 | 7.27 | 7.08 | 7.12 | 6.89 | qfq | 114,952,143 | 822,607,700 | -1.39% |
| 2026-02-04 | 7.00 | 7.22 | 6.99 | 7.22 | 6.99 | qfq | 157,324,271 | 1,124,177,177 | 2.85% |
| 2026-02-03 | 7.00 | 7.04 | 6.92 | 7.02 | 6.80 | qfq | 130,957,908 | 914,616,467 | 1.01% |
| 2026-02-02 | 7.26 | 7.28 | 6.95 | 6.95 | 6.73 | qfq | 254,330,284 | 1,802,534,854 | -4.79% |
| 2026-01-30 | 7.29 | 7.39 | 7.15 | 7.30 | 7.07 | qfq | 189,252,252 | 1,380,682,031 | -0.95% |
| 2026-01-29 | 7.31 | 7.41 | 7.20 | 7.37 | 7.14 | qfq | 293,336,248 | 2,130,764,844 | 0.96% |
| 2026-01-28 | 7.16 | 7.44 | 7.12 | 7.30 | 7.07 | qfq | 247,749,118 | 1,809,984,346 | 1.96% |
| 2026-01-27 | 7.31 | 7.35 | 7.15 | 7.16 | 6.93 | qfq | 127,016,308 | 918,907,733 | -1.92% |
| 2026-01-26 | 7.27 | 7.38 | 7.25 | 7.30 | 7.07 | qfq | 159,359,166 | 1,166,959,901 | 0.83% |
| 2026-01-23 | 7.29 | 7.30 | 7.21 | 7.24 | 7.01 | qfq | 97,505,511 | 706,322,249 | -0.41% |
| 2026-01-22 | 7.22 | 7.33 | 7.18 | 7.27 | 7.04 | qfq | 123,596,404 | 899,211,729 | 0.83% |
| 2026-01-21 | 7.23 | 7.26 | 7.16 | 7.21 | 6.98 | qfq | 94,931,049 | 683,605,790 | -0.69% |
| 2026-01-20 | 7.15 | 7.26 | 7.13 | 7.26 | 7.03 | qfq | 142,466,675 | 1,027,928,858 | 1.68% |
| 2026-01-19 | 7.02 | 7.15 | 7.01 | 7.14 | 6.91 | qfq | 109,964,745 | 780,831,574 | 2.00% |
| 2026-01-16 | 7.13 | 7.16 | 7.00 | 7.00 | 6.78 | qfq | 122,684,789 | 867,028,611 | -1.41% |
| 2026-01-15 | 7.18 | 7.20 | 7.08 | 7.10 | 6.87 | qfq | 106,289,896 | 758,760,073 | -1.11% |
| 2026-01-14 | 7.27 | 7.30 | 7.15 | 7.18 | 6.95 | qfq | 134,642,654 | 973,365,526 | -1.24% |
| 2026-01-13 | 7.35 | 7.37 | 7.26 | 7.27 | 7.04 | qfq | 99,561,947 | 728,054,668 | -0.82% |
| 2026-01-12 | 7.30 | 7.42 | 7.29 | 7.33 | 7.10 | qfq | 100,440,279 | 737,816,768 | 0.69% |
| 2026-01-09 | 7.33 | 7.38 | 7.25 | 7.28 | 7.05 | qfq | 95,038,024 | 692,445,086 | -0.68% |
| 2026-01-08 | 7.24 | 7.39 | 7.16 | 7.33 | 7.10 | qfq | 106,470,055 | 777,171,128 | 0.96% |
| 2026-01-07 | 7.31 | 7.41 | 7.24 | 7.26 | 7.03 | qfq | 116,107,586 | 844,738,971 | -1.22% |
| 2026-01-06 | 7.28 | 7.36 | 7.25 | 7.35 | 7.12 | qfq | 90,502,000 | 661,498,549 | 0.96% |
| 2026-01-05 | 7.49 | 7.50 | 7.25 | 7.28 | 7.05 | qfq | 106,168,349 | 775,873,615 | -2.28% |
| 2025-12-31 | 7.41 | 7.51 | 7.39 | 7.45 | 7.21 | qfq | 54,374,565 | 405,572,179 | 0.54% |
| 2025-12-30 | 7.43 | 7.50 | 7.37 | 7.41 | 7.17 | qfq | 56,295,890 | 418,736,627 | -0.40% |
| 2025-12-29 | 7.33 | 7.54 | 7.31 | 7.44 | 7.20 | qfq | 128,536,352 | 960,220,473 | 1.22% |
| 2025-12-26 | 7.19 | 7.37 | 7.18 | 7.35 | 7.12 | qfq | 96,754,666 | 704,844,493 | 2.37% |
| 2025-12-25 | 7.19 | 7.24 | 7.14 | 7.18 | 6.95 | qfq | 45,082,374 | 324,205,296 | -0.14% |
| 2025-12-24 | 7.16 | 7.20 | 7.12 | 7.19 | 6.96 | qfq | 43,408,260 | 311,081,539 | 0.42% |
| 2025-12-23 | 7.21 | 7.22 | 7.15 | 7.16 | 6.93 | qfq | 48,851,960 | 350,475,537 | -0.83% |
| 2025-12-22 | 7.25 | 7.27 | 7.20 | 7.22 | 6.99 | qfq | 61,499,038 | 444,553,337 | 0.14% |
| 2025-12-19 | 7.17 | 7.28 | 7.14 | 7.21 | 6.98 | qfq | 64,382,386 | 464,649,996 | 0.28% |
| 2025-12-18 | 7.11 | 7.20 | 7.09 | 7.19 | 6.96 | qfq | 73,256,348 | 524,786,108 | 1.13% |
| 2025-12-17 | 7.07 | 7.15 | 7.00 | 7.11 | 6.88 | qfq | 83,189,996 | 588,498,585 | 0.71% |
| 2025-12-16 | 7.06 | 7.09 | 7.01 | 7.06 | 6.84 | qfq | 76,912,294 | 541,925,270 | 0.14% |
| 2025-12-15 | 7.15 | 7.21 | 7.04 | 7.05 | 6.83 | qfq | 129,514,126 | 922,380,404 | -1.95% |
| 2025-12-12 | 7.09 | 7.19 | 7.02 | 7.19 | 6.96 | qfq | 194,708,159 | 1,386,581,781 | 1.55% |
| 2025-12-11 | 7.14 | 7.15 | 7.04 | 7.08 | 6.86 | qfq | 89,095,602 | 631,177,122 | -0.98% |
| 2025-12-10 | 7.07 | 7.16 | 7.01 | 7.15 | 6.92 | qfq | 90,930,808 | 644,121,925 | 0.85% |
| 2025-12-09 | 7.15 | 7.16 | 7.06 | 7.09 | 6.86 | qfq | 94,528,855 | 670,503,683 | -1.25% |
| 2025-12-08 | 7.32 | 7.34 | 7.16 | 7.18 | 6.95 | qfq | 116,900,964 | 841,647,101 | -2.05% |
| 2025-12-05 | 7.25 | 7.35 | 7.23 | 7.33 | 7.10 | qfq | 51,152,632 | 372,906,289 | 0.83% |
| 2025-12-04 | 7.39 | 7.41 | 7.23 | 7.27 | 7.04 | qfq | 64,206,192 | 467,390,647 | -1.22% |
| 2025-12-03 | 7.27 | 7.44 | 7.24 | 7.36 | 7.13 | qfq | 78,692,606 | 579,970,082 | 0.96% |
| 2025-12-02 | 7.24 | 7.32 | 7.22 | 7.29 | 7.06 | qfq | 81,416,442 | 591,863,214 | 0.69% |
| 2025-12-01 | 7.25 | 7.29 | 7.18 | 7.24 | 7.01 | qfq | 90,406,242 | 651,788,054 | -0.14% |
| 2025-11-28 | 7.19 | 7.27 | 7.15 | 7.25 | 7.02 | qfq | 63,281,367 | 457,642,493 | 0.83% |
| 2025-11-27 | 7.20 | 7.26 | 7.13 | 7.19 | 6.96 | qfq | 52,703,922 | 379,586,155 | 0.00% |
| 2025-11-26 | 7.17 | 7.25 | 7.17 | 7.19 | 6.96 | qfq | 83,583,438 | 603,444,987 | 0.42% |
| 2025-11-25 | 7.19 | 7.21 | 7.10 | 7.16 | 6.93 | qfq | 89,193,875 | 638,311,094 | -0.14% |
| 2025-11-24 | 7.28 | 7.35 | 7.14 | 7.17 | 6.94 | qfq | 137,124,756 | 990,022,332 | -1.38% |
| 2025-11-21 | 7.42 | 7.45 | 7.26 | 7.27 | 7.04 | qfq | 124,840,200 | 915,176,375 | -2.68% |
| 2025-11-20 | 7.46 | 7.55 | 7.46 | 7.47 | 7.23 | qfq | 49,535,036 | 371,246,194 | 0.00% |
| 2025-11-19 | 7.50 | 7.54 | 7.40 | 7.47 | 7.23 | qfq | 72,265,659 | 538,967,995 | -0.66% |
| 2025-11-18 | 7.67 | 7.69 | 7.49 | 7.52 | 7.28 | qfq | 80,715,570 | 610,216,445 | -1.83% |
| 2025-11-17 | 7.67 | 7.71 | 7.57 | 7.66 | 7.42 | qfq | 77,552,740 | 592,553,632 | -0.13% |
| 2025-11-14 | 7.73 | 7.83 | 7.66 | 7.67 | 7.43 | qfq | 70,889,328 | 548,303,009 | -1.16% |
| 2025-11-13 | 7.75 | 7.83 | 7.61 | 7.76 | 7.51 | qfq | 90,961,513 | 701,547,734 | 0.39% |
| 2025-11-12 | 7.65 | 7.79 | 7.62 | 7.73 | 7.48 | qfq | 97,846,420 | 755,879,143 | 1.18% |
| 2025-11-11 | 7.62 | 7.67 | 7.54 | 7.64 | 7.40 | qfq | 75,938,167 | 577,840,960 | 0.39% |
| 2025-11-10 | 7.67 | 7.67 | 7.53 | 7.61 | 7.37 | qfq | 72,346,751 | 548,468,474 | -0.52% |
| 2025-11-07 | 7.71 | 7.81 | 7.62 | 7.65 | 7.41 | qfq | 85,592,644 | 656,956,524 | -1.16% |
| 2025-11-06 | 7.48 | 7.75 | 7.47 | 7.74 | 7.49 | qfq | 143,515,163 | 1,100,003,497 | 3.48% |
| 2025-11-05 | 7.48 | 7.51 | 7.42 | 7.48 | 7.24 | qfq | 65,002,412 | 485,976,979 | -0.40% |
| 2025-11-04 | 7.57 | 7.67 | 7.47 | 7.51 | 7.27 | qfq | 99,429,101 | 751,887,162 | -0.79% |
| 2025-11-03 | 7.37 | 7.62 | 7.37 | 7.57 | 7.33 | qfq | 163,125,025 | 1,230,900,521 | 2.71% |
| 2025-10-31 | 7.30 | 7.55 | 7.28 | 7.37 | 7.14 | qfq | 205,427,407 | 1,525,613,071 | 1.80% |
| 2025-10-30 | 7.13 | 7.31 | 7.11 | 7.24 | 7.01 | qfq | 136,732,232 | 988,269,339 | 2.26% |
| 2025-10-29 | 7.12 | 7.13 | 7.03 | 7.08 | 6.86 | qfq | 74,764,765 | 528,162,037 | -0.42% |
| 2025-10-28 | 7.26 | 7.26 | 7.10 | 7.11 | 6.88 | qfq | 95,243,689 | 682,431,762 | -2.20% |
| 2025-10-27 | 7.15 | 7.34 | 7.13 | 7.27 | 7.04 | qfq | 120,662,401 | 876,804,761 | 1.82% |
| 2025-10-24 | 7.22 | 7.23 | 7.10 | 7.14 | 6.91 | qfq | 73,339,488 | 523,848,101 | -1.11% |
| 2025-10-23 | 7.16 | 7.24 | 7.12 | 7.22 | 6.99 | qfq | 60,499,397 | 434,847,229 | 0.70% |
| 2025-10-22 | 7.15 | 7.19 | 7.12 | 7.17 | 6.94 | qfq | 42,340,710 | 303,260,292 | 0.14% |
| 2025-10-21 | 7.17 | 7.21 | 7.12 | 7.16 | 6.93 | qfq | 61,739,741 | 442,265,271 | 0.00% |
| 2025-10-20 | 7.14 | 7.17 | 7.08 | 7.16 | 6.93 | qfq | 63,376,757 | 452,150,452 | 0.14% |
| 2025-10-17 | 7.18 | 7.27 | 7.12 | 7.15 | 6.92 | qfq | 92,658,715 | 665,674,792 | 0.00% |
| 2025-10-16 | 7.23 | 7.25 | 7.12 | 7.15 | 6.92 | qfq | 76,730,140 | 549,993,296 | -1.38% |
| 2025-10-15 | 7.23 | 7.32 | 7.18 | 7.25 | 7.02 | qfq | 97,740,100 | 708,351,141 | 0.42% |
| 2025-10-14 | 7.33 | 7.36 | 7.19 | 7.22 | 6.99 | qfq | 96,197,425 | 698,743,379 | -0.82% |
| 2025-10-13 | 7.13 | 7.32 | 7.07 | 7.28 | 7.05 | qfq | 149,693,348 | 1,080,046,762 | 0.28% |
| 2025-10-10 | 7.12 | 7.34 | 7.10 | 7.26 | 7.03 | qfq | 170,612,872 | 1,240,571,849 | 1.11% |
| 2025-10-09 | 7.12 | 7.25 | 6.94 | 7.18 | 6.95 | qfq | 176,770,838 | 1,258,023,902 | 1.56% |
| 2025-09-30 | 6.98 | 7.08 | 6.93 | 7.07 | 6.85 | qfq | 106,094,939 | 745,348,841 | 1.14% |
| 2025-09-29 | 6.95 | 7.00 | 6.84 | 6.99 | 6.77 | qfq | 93,068,603 | 642,906,247 | 0.43% |
| 2025-09-26 | 6.79 | 7.02 | 6.77 | 6.96 | 6.74 | qfq | 139,920,443 | 970,159,332 | 2.50% |
| 2025-09-25 | 6.85 | 6.87 | 6.78 | 6.79 | 6.57 | qfq | 64,773,759 | 441,092,944 | -1.02% |
| 2025-09-24 | 6.81 | 6.88 | 6.74 | 6.86 | 6.64 | qfq | 79,570,268 | 542,811,442 | -0.87% |
| 2025-09-23 | 6.93 | 6.97 | 6.85 | 6.92 | 6.59 | qfq | 84,851,226 | 585,484,781 | -0.57% |
| 2025-09-22 | 6.90 | 6.96 | 6.84 | 6.96 | 6.62 | qfq | 94,852,953 | 653,831,553 | 0.72% |
| 2025-09-19 | 6.86 | 6.97 | 6.84 | 6.91 | 6.58 | qfq | 118,395,665 | 818,173,639 | 0.73% |
| 2025-09-18 | 6.93 | 6.94 | 6.83 | 6.86 | 6.53 | qfq | 129,868,498 | 894,619,891 | -0.87% |
| 2025-09-17 | 6.90 | 7.03 | 6.88 | 6.92 | 6.59 | qfq | 142,538,263 | 990,718,513 | -0.14% |
| 2025-09-16 | 7.01 | 7.10 | 6.88 | 6.93 | 6.60 | qfq | 139,710,919 | 968,604,663 | -1.14% |
| 2025-09-15 | 7.00 | 7.04 | 6.95 | 7.01 | 6.67 | qfq | 101,241,554 | 707,044,878 | -0.28% |
| 2025-09-12 | 7.07 | 7.20 | 6.97 | 7.03 | 6.69 | qfq | 185,923,380 | 1,314,434,402 | -0.42% |
| 2025-09-11 | 6.94 | 7.07 | 6.93 | 7.06 | 6.72 | qfq | 95,050,610 | 666,315,661 | 1.73% |
| 2025-09-10 | 7.04 | 7.06 | 6.92 | 6.94 | 6.61 | qfq | 92,937,544 | 646,478,545 | -1.84% |
| 2025-09-09 | 7.00 | 7.21 | 6.98 | 7.07 | 6.73 | qfq | 115,174,491 | 819,669,847 | 0.71% |
| 2025-09-08 | 6.95 | 7.07 | 6.93 | 7.02 | 6.68 | qfq | 148,597,315 | 1,040,083,088 | 0.72% |
| 2025-09-05 | 7.00 | 7.03 | 6.90 | 6.97 | 6.63 | qfq | 111,276,580 | 772,813,978 | -0.99% |
| 2025-09-04 | 7.10 | 7.11 | 6.90 | 7.04 | 6.70 | qfq | 116,863,536 | 815,437,036 | -1.26% |
| 2025-09-03 | 7.10 | 7.18 | 7.08 | 7.13 | 6.79 | qfq | 119,956,554 | 855,732,968 | 0.56% |
| 2025-09-02 | 6.90 | 7.15 | 6.86 | 7.09 | 6.75 | qfq | 194,387,461 | 1,365,171,741 | 2.90% |
| 2025-09-01 | 6.95 | 7.03 | 6.85 | 6.89 | 6.56 | qfq | 186,797,077 | 1,290,849,981 | -0.58% |
| 2025-08-29 | 7.00 | 7.22 | 6.92 | 6.93 | 6.60 | qfq | 257,202,611 | 1,812,443,729 | -1.28% |
| 2025-08-28 | 7.00 | 7.02 | 6.90 | 7.02 | 6.68 | qfq | 133,571,838 | 929,151,499 | -0.14% |
| 2025-08-27 | 7.20 | 7.23 | 7.03 | 7.03 | 6.69 | qfq | 122,554,453 | 872,179,668 | -2.50% |
| 2025-08-26 | 7.23 | 7.25 | 7.14 | 7.21 | 6.86 | qfq | 74,835,271 | 537,229,506 | -0.69% |
| 2025-08-25 | 7.17 | 7.32 | 7.15 | 7.26 | 6.91 | qfq | 117,662,238 | 851,250,123 | 1.54% |
| 2025-08-22 | 7.18 | 7.19 | 7.06 | 7.15 | 6.81 | qfq | 83,312,470 | 591,903,399 | -0.56% |
| 2025-08-21 | 7.18 | 7.21 | 7.15 | 7.19 | 6.84 | qfq | 58,207,551 | 417,720,423 | 0.42% |
| 2025-08-20 | 7.08 | 7.17 | 7.05 | 7.16 | 6.81 | qfq | 67,637,819 | 482,186,258 | 0.70% |
| 2025-08-19 | 7.09 | 7.19 | 7.09 | 7.11 | 6.77 | qfq | 71,647,495 | 510,625,669 | 0.42% |
| 2025-08-18 | 7.15 | 7.19 | 7.08 | 7.08 | 6.74 | qfq | 87,414,525 | 623,055,023 | -0.70% |
| 2025-08-15 | 7.18 | 7.21 | 7.13 | 7.13 | 6.79 | qfq | 71,305,033 | 511,751,632 | -0.83% |
| 2025-08-14 | 7.21 | 7.24 | 7.18 | 7.19 | 6.84 | qfq | 67,678,606 | 487,309,490 | 0.00% |
| 2025-08-13 | 7.22 | 7.31 | 7.19 | 7.19 | 6.84 | qfq | 84,843,535 | 614,314,492 | -0.14% |
| 2025-08-12 | 7.32 | 7.35 | 7.18 | 7.20 | 6.85 | qfq | 83,034,249 | 602,075,184 | -1.50% |
| 2025-08-11 | 7.50 | 7.52 | 7.30 | 7.31 | 6.96 | qfq | 93,593,126 | 689,118,552 | -2.14% |
| 2025-08-08 | 7.33 | 7.53 | 7.31 | 7.47 | 7.11 | qfq | 70,552,738 | 525,791,730 | 1.77% |
| 2025-08-07 | 7.35 | 7.36 | 7.27 | 7.34 | 6.99 | qfq | 75,660,360 | 554,253,661 | 0.00% |
| 2025-08-06 | 7.34 | 7.38 | 7.30 | 7.34 | 6.99 | qfq | 51,235,301 | 376,199,923 | 0.27% |
| 2025-08-05 | 7.31 | 7.39 | 7.28 | 7.32 | 6.97 | qfq | 62,226,801 | 456,519,261 | 0.27% |
| 2025-08-04 | 7.26 | 7.33 | 7.24 | 7.30 | 6.95 | qfq | 64,837,087 | 471,903,022 | 0.14% |
| 2025-08-01 | 7.32 | 7.40 | 7.28 | 7.29 | 6.94 | qfq | 66,678,853 | 488,306,937 | -0.68% |
| 2025-07-31 | 7.50 | 7.54 | 7.23 | 7.34 | 6.99 | qfq | 120,858,227 | 884,751,046 | -2.78% |
| 2025-07-30 | 7.49 | 7.80 | 7.49 | 7.55 | 7.19 | qfq | 145,945,108 | 1,115,594,565 | 0.94% |
| 2025-07-29 | 7.28 | 7.52 | 7.28 | 7.48 | 7.12 | qfq | 91,850,088 | 680,569,199 | 2.75% |
| 2025-07-28 | 7.40 | 7.41 | 7.20 | 7.28 | 6.93 | qfq | 103,477,532 | 752,395,637 | -2.15% |
| 2025-07-25 | 7.52 | 7.54 | 7.42 | 7.44 | 7.08 | qfq | 82,179,480 | 614,086,758 | -0.93% |
| 2025-07-24 | 7.44 | 7.51 | 7.34 | 7.51 | 7.15 | qfq | 80,817,136 | 602,374,619 | 0.00% |
| 2025-07-23 | 7.64 | 7.67 | 7.46 | 7.51 | 7.15 | qfq | 134,656,694 | 1,017,157,251 | -1.44% |
| 2025-07-22 | 7.42 | 7.66 | 7.38 | 7.62 | 7.25 | qfq | 155,508,651 | 1,169,894,317 | 3.53% |
| 2025-07-21 | 7.19 | 7.44 | 7.18 | 7.36 | 7.01 | qfq | 125,236,758 | 920,021,214 | 3.66% |
| 2025-07-18 | 7.05 | 7.14 | 7.04 | 7.10 | 6.76 | qfq | 53,801,452 | 381,750,229 | 0.85% |
| 2025-07-17 | 6.94 | 7.05 | 6.91 | 7.04 | 6.70 | qfq | 67,394,481 | 472,375,391 | 1.44% |
| 2025-07-16 | 7.04 | 7.07 | 6.92 | 6.94 | 6.61 | qfq | 59,766,069 | 416,671,489 | -1.56% |
| 2025-07-15 | 7.08 | 7.13 | 6.99 | 7.05 | 6.71 | qfq | 62,057,866 | 437,797,577 | -0.28% |
| 2025-07-14 | 7.04 | 7.19 | 7.04 | 7.07 | 6.73 | qfq | 79,043,620 | 563,037,715 | 0.86% |
| 2025-07-11 | 7.03 | 7.19 | 7.01 | 7.01 | 6.67 | qfq | 119,125,328 | 845,108,394 | 0.00% |
| 2025-07-10 | 7.05 | 7.12 | 7.01 | 7.01 | 6.67 | qfq | 73,540,803 | 518,925,612 | -0.57% |
| 2025-07-09 | 7.15 | 7.20 | 7.04 | 7.05 | 6.71 | qfq | 68,437,816 | 485,052,744 | -1.54% |
| 2025-07-08 | 7.20 | 7.24 | 7.12 | 7.16 | 6.81 | qfq | 61,516,658 | 441,007,313 | -0.56% |
| 2025-07-07 | 7.07 | 7.23 | 7.03 | 7.20 | 6.85 | qfq | 87,113,354 | 624,724,634 | 1.41% |
| 2025-07-04 | 7.00 | 7.16 | 6.97 | 7.10 | 6.76 | qfq | 133,111,985 | 943,434,705 | 1.87% |
| 2025-07-03 | 6.90 | 7.01 | 6.78 | 6.97 | 6.63 | qfq | 133,885,738 | 926,804,294 | 1.01% |
| 2025-07-02 | 6.60 | 6.91 | 6.59 | 6.90 | 6.57 | qfq | 179,506,587 | 1,215,637,766 | 4.55% |
| 2025-07-01 | 6.59 | 6.62 | 6.56 | 6.60 | 6.28 | qfq | 47,587,488 | 313,970,428 | 0.15% |
| 2025-06-30 | 6.58 | 6.63 | 6.56 | 6.59 | 6.27 | qfq | 56,925,645 | 375,672,447 | 0.30% |
| 2025-06-27 | 6.56 | 6.64 | 6.55 | 6.57 | 6.25 | qfq | 59,326,208 | 390,850,207 | 0.31% |
| 2025-06-26 | 6.58 | 6.61 | 6.55 | 6.55 | 6.23 | qfq | 43,135,121 | 283,503,292 | -0.61% |
| 2025-06-25 | 6.54 | 6.60 | 6.52 | 6.59 | 6.27 | qfq | 45,805,550 | 300,545,385 | 0.76% |
| 2025-06-24 | 6.48 | 6.55 | 6.48 | 6.54 | 6.22 | qfq | 56,779,456 | 370,213,327 | 1.08% |
| 2025-06-23 | 6.56 | 6.56 | 6.46 | 6.47 | 6.16 | qfq | 75,568,939 | 490,639,050 | -1.67% |
| 2025-06-20 | 6.49 | 6.61 | 6.49 | 6.58 | 6.26 | qfq | 62,871,608 | 412,941,771 | 1.39% |
| 2025-06-19 | 6.61 | 6.63 | 6.47 | 6.49 | 6.18 | qfq | 84,128,236 | 548,012,817 | -1.82% |
| 2025-06-18 | 6.64 | 6.66 | 6.58 | 6.61 | 6.29 | qfq | 37,905,462 | 250,653,379 | -0.45% |
| 2025-06-17 | 6.64 | 6.68 | 6.60 | 6.64 | 6.32 | qfq | 40,002,955 | 265,434,499 | 0.00% |
| 2025-06-16 | 6.71 | 6.72 | 6.62 | 6.64 | 6.32 | qfq | 51,178,156 | 340,920,924 | -1.34% |
| 2025-06-13 | 6.73 | 6.74 | 6.67 | 6.73 | 6.41 | qfq | 66,823,230 | 447,520,321 | -0.15% |
| 2025-06-12 | 6.70 | 6.74 | 6.66 | 6.74 | 6.41 | qfq | 48,883,303 | 328,199,210 | 0.60% |
| 2025-06-11 | 6.61 | 6.73 | 6.58 | 6.70 | 6.38 | qfq | 66,093,425 | 441,504,170 | 0.30% |
| 2025-06-10 | 6.67 | 6.72 | 6.64 | 6.68 | 6.26 | qfq | 53,783,923 | 359,487,530 | 0.15% |
| 2025-06-09 | 6.67 | 6.69 | 6.64 | 6.67 | 6.26 | qfq | 43,641,140 | 290,793,871 | 0.30% |
| 2025-06-06 | 6.65 | 6.71 | 6.64 | 6.65 | 6.24 | qfq | 52,284,699 | 348,682,020 | 0.15% |
| 2025-06-05 | 6.70 | 6.72 | 6.62 | 6.64 | 6.23 | qfq | 46,617,757 | 309,957,911 | -0.60% |
| 2025-06-04 | 6.61 | 6.69 | 6.59 | 6.68 | 6.26 | qfq | 80,513,730 | 535,942,601 | 1.52% |
| 2025-06-03 | 6.72 | 6.72 | 6.57 | 6.58 | 6.17 | qfq | 133,847,544 | 884,878,280 | -2.37% |
| 2025-05-30 | 6.68 | 6.79 | 6.68 | 6.74 | 6.32 | qfq | 54,475,236 | 366,724,623 | 0.75% |
| 2025-05-29 | 6.67 | 6.71 | 6.65 | 6.69 | 6.27 | qfq | 49,070,936 | 328,071,333 | 0.30% |
| 2025-05-28 | 6.73 | 6.74 | 6.67 | 6.67 | 6.26 | qfq | 39,116,692 | 261,843,658 | -0.74% |
| 2025-05-27 | 6.80 | 6.81 | 6.71 | 6.72 | 6.30 | qfq | 43,941,934 | 296,740,450 | -1.18% |
| 2025-05-26 | 6.85 | 6.88 | 6.80 | 6.80 | 6.38 | qfq | 40,723,815 | 278,071,773 | -0.87% |
| 2025-05-23 | 6.87 | 7.00 | 6.86 | 6.86 | 6.43 | qfq | 59,615,426 | 412,643,543 | 0.00% |
| 2025-05-22 | 6.94 | 6.96 | 6.83 | 6.86 | 6.43 | qfq | 70,091,856 | 481,653,493 | -1.29% |
| 2025-05-21 | 6.94 | 7.01 | 6.89 | 6.95 | 6.52 | qfq | 60,709,626 | 421,870,739 | 0.14% |
| 2025-05-20 | 6.97 | 7.02 | 6.92 | 6.94 | 6.51 | qfq | 32,850,568 | 228,667,552 | -0.43% |
| 2025-05-19 | 6.95 | 6.98 | 6.90 | 6.97 | 6.54 | qfq | 31,645,782 | 219,680,429 | 0.14% |
| 2025-05-16 | 6.96 | 6.98 | 6.88 | 6.96 | 6.53 | qfq | 41,928,403 | 291,176,601 | -0.14% |
| 2025-05-15 | 7.00 | 7.03 | 6.96 | 6.97 | 6.54 | qfq | 31,684,823 | 221,446,914 | -0.57% |
| 2025-05-14 | 6.99 | 7.03 | 6.95 | 7.01 | 6.57 | qfq | 38,010,893 | 265,763,883 | 0.43% |
| 2025-05-13 | 6.93 | 7.09 | 6.93 | 6.98 | 6.55 | qfq | 83,861,978 | 588,422,124 | 1.01% |
| 2025-05-12 | 6.93 | 6.95 | 6.87 | 6.91 | 6.48 | qfq | 53,492,353 | 369,384,457 | -0.29% |
| 2025-05-09 | 6.89 | 6.94 | 6.86 | 6.93 | 6.50 | qfq | 46,398,753 | 320,551,385 | 0.73% |
| 2025-05-08 | 6.91 | 6.97 | 6.87 | 6.88 | 6.45 | qfq | 48,499,977 | 335,280,297 | -1.01% |
| 2025-05-07 | 6.97 | 6.98 | 6.86 | 6.95 | 6.52 | qfq | 50,278,835 | 347,373,247 | 0.87% |
| 2025-05-06 | 6.85 | 6.95 | 6.77 | 6.89 | 6.46 | qfq | 70,509,802 | 484,582,794 | 0.73% |
| 2025-04-30 | 6.94 | 6.94 | 6.80 | 6.84 | 6.41 | qfq | 64,113,729 | 438,710,842 | -1.30% |
| 2025-04-29 | 6.92 | 7.02 | 6.89 | 6.93 | 6.50 | qfq | 61,638,762 | 427,289,038 | 0.14% |
| 2025-04-28 | 6.70 | 7.06 | 6.68 | 6.92 | 6.49 | qfq | 226,895,743 | 1,576,630,012 | 4.22% |
| 2025-04-25 | 6.53 | 6.67 | 6.51 | 6.64 | 6.23 | qfq | 89,927,373 | 594,407,125 | 1.84% |
| 2025-04-24 | 6.53 | 6.58 | 6.50 | 6.52 | 6.11 | qfq | 56,579,814 | 369,638,733 | -0.15% |
| 2025-04-23 | 6.63 | 6.64 | 6.52 | 6.53 | 6.12 | qfq | 113,884,990 | 746,006,559 | -1.36% |
| 2025-04-22 | 6.71 | 6.71 | 6.60 | 6.62 | 6.21 | qfq | 93,479,263 | 620,372,100 | -1.34% |
| 2025-04-21 | 6.77 | 6.84 | 6.70 | 6.71 | 6.29 | qfq | 57,639,795 | 388,809,577 | -1.03% |
| 2025-04-18 | 6.68 | 6.80 | 6.66 | 6.78 | 6.36 | qfq | 50,123,233 | 337,083,747 | 1.50% |
| 2025-04-17 | 6.73 | 6.76 | 6.66 | 6.68 | 6.26 | qfq | 70,588,796 | 473,154,894 | -1.47% |
| 2025-04-16 | 6.74 | 6.78 | 6.66 | 6.78 | 6.36 | qfq | 81,171,472 | 545,317,716 | 0.59% |
| 2025-04-15 | 6.81 | 6.82 | 6.70 | 6.74 | 6.32 | qfq | 70,178,495 | 472,920,448 | -1.03% |
| 2025-04-14 | 6.80 | 6.84 | 6.76 | 6.81 | 6.39 | qfq | 50,297,753 | 341,873,521 | 0.44% |
| 2025-04-11 | 6.77 | 6.80 | 6.69 | 6.78 | 6.36 | qfq | 52,400,674 | 353,296,716 | 0.15% |
| 2025-04-10 | 6.86 | 6.90 | 6.76 | 6.77 | 6.35 | qfq | 94,567,843 | 644,574,218 | -0.88% |
| 2025-04-09 | 6.79 | 6.83 | 6.63 | 6.83 | 6.41 | qfq | 103,008,747 | 691,945,445 | 0.59% |
| 2025-04-08 | 6.64 | 6.87 | 6.64 | 6.79 | 6.37 | qfq | 120,937,178 | 819,693,492 | 1.49% |
| 2025-04-07 | 7.10 | 7.11 | 6.53 | 6.69 | 6.27 | qfq | 158,354,652 | 1,076,440,001 | -7.85% |
| 2025-04-03 | 7.20 | 7.31 | 7.18 | 7.26 | 6.81 | qfq | 34,460,170 | 250,025,129 | 0.41% |
| 2025-04-02 | 7.21 | 7.32 | 7.20 | 7.23 | 6.78 | qfq | 36,921,279 | 268,214,542 | -1.23% |
| 2025-04-01 | 7.25 | 7.37 | 7.19 | 7.32 | 6.86 | qfq | 50,831,339 | 371,084,734 | 1.67% |
| 2025-03-31 | 7.30 | 7.33 | 7.16 | 7.20 | 6.75 | qfq | 68,489,071 | 494,857,243 | -1.77% |
| 2025-03-28 | 7.43 | 7.44 | 7.32 | 7.33 | 6.87 | qfq | 40,196,769 | 295,427,193 | -1.21% |
| 2025-03-27 | 7.43 | 7.48 | 7.40 | 7.42 | 6.96 | qfq | 32,040,387 | 238,010,456 | -0.27% |
| 2025-03-26 | 7.50 | 7.53 | 7.37 | 7.44 | 6.98 | qfq | 55,001,293 | 408,140,278 | -1.20% |
| 2025-03-25 | 7.55 | 7.65 | 7.46 | 7.53 | 7.06 | qfq | 49,874,321 | 375,355,794 | 0.00% |
| 2025-03-24 | 7.51 | 7.58 | 7.45 | 7.53 | 7.06 | qfq | 56,103,274 | 422,498,615 | 0.27% |
| 2025-03-21 | 7.38 | 7.54 | 7.38 | 7.51 | 7.04 | qfq | 93,661,177 | 703,466,052 | 1.76% |
| 2025-03-20 | 7.31 | 7.46 | 7.23 | 7.38 | 6.92 | qfq | 65,608,897 | 482,445,981 | 1.10% |
| 2025-03-19 | 7.40 | 7.44 | 7.28 | 7.30 | 6.85 | qfq | 39,894,062 | 292,235,816 | -1.35% |
| 2025-03-18 | 7.50 | 7.50 | 7.30 | 7.40 | 6.94 | qfq | 59,445,559 | 440,156,975 | -1.20% |
| 2025-03-17 | 7.46 | 7.56 | 7.44 | 7.49 | 7.02 | qfq | 62,607,536 | 469,834,495 | 0.54% |
| 2025-03-14 | 7.56 | 7.60 | 7.40 | 7.45 | 6.99 | qfq | 81,816,884 | 610,316,351 | -1.32% |
| 2025-03-13 | 7.52 | 7.55 | 7.39 | 7.55 | 7.08 | qfq | 58,057,782 | 433,432,778 | 0.94% |
| 2025-03-12 | 7.51 | 7.60 | 7.42 | 7.48 | 7.01 | qfq | 72,799,811 | 546,345,322 | -0.40% |
| 2025-03-11 | 7.36 | 7.51 | 7.29 | 7.51 | 7.04 | qfq | 67,335,847 | 499,120,881 | 1.76% |
| 2025-03-10 | 7.52 | 7.52 | 7.31 | 7.38 | 6.92 | qfq | 77,994,476 | 575,053,509 | -1.60% |
| 2025-03-07 | 7.36 | 7.55 | 7.35 | 7.50 | 7.03 | qfq | 129,508,573 | 969,706,567 | 1.76% |
| 2025-03-06 | 7.35 | 7.38 | 7.22 | 7.37 | 6.91 | qfq | 103,040,559 | 751,706,678 | 0.27% |
| 2025-03-05 | 7.27 | 7.36 | 7.16 | 7.35 | 6.89 | qfq | 87,397,307 | 635,994,438 | 1.24% |
| 2025-03-04 | 7.25 | 7.33 | 7.19 | 7.26 | 6.81 | qfq | 69,691,628 | 506,575,648 | -0.14% |
| 2025-03-03 | 7.08 | 7.32 | 7.08 | 7.27 | 6.82 | qfq | 142,688,641 | 1,032,596,816 | 2.68% |
| 2025-02-28 | 7.08 | 7.14 | 7.04 | 7.08 | 6.64 | qfq | 116,898,643 | 829,149,601 | 0.00% |
| 2025-02-27 | 6.99 | 7.08 | 6.86 | 7.08 | 6.64 | qfq | 181,620,801 | 1,271,314,200 | 2.02% |
| 2025-02-26 | 6.65 | 6.96 | 6.65 | 6.94 | 6.51 | qfq | 167,335,720 | 1,148,395,343 | 4.68% |
| 2025-02-25 | 6.70 | 6.74 | 6.62 | 6.63 | 6.22 | qfq | 51,041,864 | 341,170,108 | -1.34% |
| 2025-02-24 | 6.70 | 6.76 | 6.67 | 6.72 | 6.30 | qfq | 60,977,731 | 409,370,265 | 0.15% |
| 2025-02-21 | 6.65 | 6.71 | 6.58 | 6.71 | 6.29 | qfq | 89,660,351 | 595,947,015 | 0.90% |
| 2025-02-20 | 6.63 | 6.68 | 6.58 | 6.65 | 6.24 | qfq | 50,733,289 | 336,440,203 | 0.00% |
| 2025-02-19 | 6.73 | 6.77 | 6.62 | 6.65 | 6.24 | qfq | 81,241,667 | 541,053,858 | -1.34% |
| 2025-02-18 | 6.75 | 6.81 | 6.70 | 6.74 | 6.32 | qfq | 58,562,001 | 395,404,890 | -0.30% |
| 2025-02-17 | 6.80 | 6.83 | 6.75 | 6.76 | 6.34 | qfq | 45,741,321 | 310,041,800 | -0.59% |
| 2025-02-14 | 6.85 | 6.87 | 6.76 | 6.80 | 6.38 | qfq | 46,051,080 | 312,997,532 | -0.73% |
| 2025-02-13 | 6.85 | 6.90 | 6.85 | 6.85 | 6.42 | qfq | 40,534,952 | 278,640,334 | 0.00% |
| 2025-02-12 | 6.90 | 6.92 | 6.78 | 6.85 | 6.42 | qfq | 48,973,895 | 334,463,467 | -0.58% |
| 2025-02-11 | 6.90 | 6.99 | 6.86 | 6.89 | 6.46 | qfq | 58,163,845 | 402,213,978 | -0.14% |
| 2025-02-10 | 6.95 | 7.07 | 6.85 | 6.90 | 6.47 | qfq | 84,090,179 | 581,188,583 | -0.72% |
| 2025-02-07 | 6.70 | 6.96 | 6.68 | 6.95 | 6.52 | qfq | 109,027,030 | 746,697,338 | 3.73% |
| 2025-02-06 | 6.72 | 6.79 | 6.68 | 6.70 | 6.28 | qfq | 59,352,464 | 398,507,792 | -0.30% |
| 2025-02-05 | 7.00 | 7.00 | 6.68 | 6.72 | 6.30 | qfq | 100,088,764 | 678,535,006 | -4.14% |
| 2025-01-27 | 6.81 | 7.02 | 6.80 | 7.01 | 6.57 | qfq | 121,403,004 | 846,803,064 | 2.79% |
| 2025-01-24 | 6.57 | 6.87 | 6.55 | 6.82 | 6.40 | qfq | 124,461,175 | 838,967,652 | 3.96% |
| 2025-01-23 | 6.59 | 6.66 | 6.53 | 6.56 | 6.15 | qfq | 65,916,370 | 434,093,786 | 0.15% |
| 2025-01-22 | 6.45 | 6.59 | 6.41 | 6.55 | 6.14 | qfq | 63,451,579 | 413,927,407 | 1.55% |
| 2025-01-21 | 6.62 | 6.62 | 6.44 | 6.45 | 6.05 | qfq | 70,530,114 | 458,029,345 | -1.98% |
| 2025-01-20 | 6.62 | 6.66 | 6.56 | 6.58 | 6.17 | qfq | 55,528,939 | 367,472,959 | -0.30% |
| 2025-01-17 | 6.74 | 6.77 | 6.57 | 6.60 | 6.19 | qfq | 72,650,099 | 481,501,497 | -2.65% |
| 2025-01-16 | 6.70 | 6.78 | 6.66 | 6.78 | 6.36 | qfq | 53,426,709 | 359,520,645 | 1.50% |
| 2025-01-15 | 6.58 | 6.70 | 6.56 | 6.68 | 6.26 | qfq | 61,910,905 | 411,646,620 | 1.52% |
| 2025-01-14 | 6.53 | 6.60 | 6.49 | 6.58 | 6.17 | qfq | 51,227,225 | 335,942,401 | 1.08% |
| 2025-01-13 | 6.50 | 6.51 | 6.41 | 6.51 | 6.10 | qfq | 65,889,294 | 426,640,773 | -0.61% |
| 2025-01-10 | 6.58 | 6.62 | 6.52 | 6.55 | 6.14 | qfq | 40,902,114 | 268,234,591 | -0.76% |
| 2025-01-09 | 6.66 | 6.68 | 6.59 | 6.60 | 6.19 | qfq | 56,480,399 | 374,287,667 | -1.79% |
| 2025-01-08 | 6.73 | 6.74 | 6.61 | 6.72 | 6.30 | qfq | 67,394,369 | 450,221,724 | -0.15% |
| 2025-01-07 | 6.91 | 6.91 | 6.63 | 6.73 | 6.31 | qfq | 113,662,899 | 762,978,532 | -2.60% |
| 2025-01-06 | 6.89 | 6.92 | 6.74 | 6.91 | 6.48 | qfq | 81,032,463 | 553,312,799 | 0.44% |
| 2025-01-03 | 6.93 | 7.02 | 6.85 | 6.88 | 6.45 | qfq | 74,877,211 | 518,359,312 | -0.58% |
| 2025-01-02 | 6.99 | 7.05 | 6.89 | 6.92 | 6.49 | qfq | 89,251,555 | 621,326,089 | -1.14% |
| 2024-12-31 | 7.03 | 7.09 | 6.97 | 7.00 | 6.56 | qfq | 59,773,911 | 420,626,278 | -0.57% |
| 2024-12-30 | 7.00 | 7.07 | 6.96 | 7.04 | 6.60 | qfq | 57,577,768 | 404,170,604 | 0.00% |
| 2024-12-27 | 7.01 | 7.09 | 6.95 | 7.04 | 6.60 | qfq | 64,852,276 | 455,245,168 | 0.72% |
| 2024-12-26 | 7.13 | 7.15 | 6.95 | 6.99 | 6.56 | qfq | 64,182,681 | 449,811,193 | -1.69% |
| 2024-12-25 | 7.04 | 7.11 | 7.01 | 7.11 | 6.67 | qfq | 81,977,004 | 579,898,463 | 1.28% |
| 2024-12-24 | 6.95 | 7.06 | 6.94 | 7.02 | 6.58 | qfq | 79,103,225 | 554,304,145 | 0.43% |
| 2024-12-23 | 6.78 | 7.01 | 6.77 | 6.99 | 6.56 | qfq | 131,246,966 | 912,271,192 | 3.10% |
| 2024-12-20 | 6.91 | 6.94 | 6.77 | 6.78 | 6.36 | qfq | 79,057,963 | 539,110,845 | -1.60% |
| 2024-12-19 | 6.99 | 7.01 | 6.89 | 6.89 | 6.46 | qfq | 71,208,904 | 493,883,240 | -1.85% |
| 2024-12-18 | 6.88 | 7.08 | 6.88 | 7.02 | 6.58 | qfq | 138,007,685 | 968,718,328 | 2.33% |
| 2024-12-17 | 6.78 | 6.90 | 6.76 | 6.86 | 6.43 | qfq | 72,731,633 | 497,261,810 | 1.03% |
| 2024-12-16 | 6.75 | 6.85 | 6.70 | 6.79 | 6.37 | qfq | 72,421,613 | 491,407,562 | 0.59% |
| 2024-12-13 | 6.89 | 6.89 | 6.74 | 6.75 | 6.33 | qfq | 100,510,020 | 682,772,709 | -2.03% |
| 2024-12-12 | 6.99 | 7.00 | 6.86 | 6.89 | 6.46 | qfq | 84,188,631 | 580,725,164 | -1.43% |
| 2024-12-11 | 6.89 | 7.01 | 6.88 | 6.99 | 6.56 | qfq | 78,164,451 | 543,786,829 | 1.16% |
| 2024-12-10 | 7.05 | 7.09 | 6.90 | 6.91 | 6.48 | qfq | 89,521,505 | 623,728,518 | -0.58% |
| 2024-12-09 | 6.92 | 6.97 | 6.89 | 6.95 | 6.52 | qfq | 74,949,755 | 520,195,966 | 0.43% |
| 2024-12-06 | 6.85 | 6.95 | 6.83 | 6.92 | 6.49 | qfq | 94,926,874 | 655,566,893 | 1.32% |
| 2024-12-05 | 6.82 | 6.84 | 6.77 | 6.83 | 6.41 | qfq | 58,091,273 | 395,434,614 | 0.15% |
| 2024-12-04 | 6.81 | 6.87 | 6.74 | 6.82 | 6.40 | qfq | 70,890,334 | 483,132,546 | 0.00% |
| 2024-12-03 | 6.80 | 6.84 | 6.75 | 6.82 | 6.40 | qfq | 61,502,714 | 418,054,607 | 0.59% |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.78 | 6.36 | qfq | 116,655,042 | 785,775,922 | 2.42% |
| 2024-11-29 | 6.64 | 6.74 | 6.61 | 6.62 | 6.21 | qfq | 70,180,763 | 467,862,525 | 0.00% |
| 2024-11-28 | 6.58 | 6.67 | 6.57 | 6.62 | 6.21 | qfq | 48,384,343 | 319,946,087 | 0.30% |
| 2024-11-27 | 6.52 | 6.60 | 6.45 | 6.60 | 6.19 | qfq | 53,945,780 | 352,065,108 | 1.23% |
| 2024-11-26 | 6.56 | 6.59 | 6.50 | 6.52 | 6.11 | qfq | 52,612,064 | 343,890,006 | -0.61% |
| 2024-11-25 | 6.58 | 6.66 | 6.52 | 6.56 | 6.15 | qfq | 61,202,426 | 403,280,985 | 0.00% |
| 2024-11-22 | 6.75 | 6.81 | 6.56 | 6.56 | 6.15 | qfq | 77,096,604 | 514,012,772 | -3.10% |
| 2024-11-21 | 6.71 | 6.79 | 6.71 | 6.77 | 6.35 | qfq | 54,681,499 | 369,013,201 | 0.59% |
| 2024-11-20 | 6.67 | 6.74 | 6.66 | 6.73 | 6.31 | qfq | 57,240,509 | 383,910,248 | 0.00% |
| 2024-11-19 | 6.77 | 6.81 | 6.64 | 6.73 | 6.31 | qfq | 97,868,122 | 656,485,353 | -1.03% |
| 2024-11-18 | 6.65 | 6.93 | 6.65 | 6.80 | 6.38 | qfq | 192,455,019 | 1,316,979,049 | 3.34% |
| 2024-11-15 | 6.54 | 6.64 | 6.52 | 6.58 | 6.17 | qfq | 67,918,264 | 448,243,920 | 0.46% |
| 2024-11-14 | 6.64 | 6.67 | 6.55 | 6.55 | 6.14 | qfq | 66,801,369 | 441,444,625 | -1.21% |
| 2024-11-13 | 6.60 | 6.70 | 6.60 | 6.63 | 6.22 | qfq | 66,925,157 | 444,781,102 | 0.30% |
| 2024-11-12 | 6.70 | 6.76 | 6.61 | 6.61 | 6.20 | qfq | 81,831,382 | 546,815,190 | -1.49% |
| 2024-11-11 | 6.81 | 6.81 | 6.63 | 6.71 | 6.29 | qfq | 94,968,311 | 635,787,519 | -1.76% |
| 2024-11-08 | 6.98 | 7.02 | 6.77 | 6.83 | 6.41 | qfq | 116,722,466 | 800,702,727 | -1.73% |
| 2024-11-07 | 6.73 | 6.95 | 6.70 | 6.95 | 6.52 | qfq | 139,933,580 | 961,660,622 | 2.36% |
| 2024-11-06 | 6.80 | 6.80 | 6.71 | 6.79 | 6.37 | qfq | 96,450,908 | 651,318,730 | 0.15% |
| 2024-11-05 | 6.66 | 6.78 | 6.65 | 6.78 | 6.36 | qfq | 89,670,380 | 604,815,586 | 1.35% |
| 2024-11-04 | 6.68 | 6.71 | 6.53 | 6.69 | 6.27 | qfq | 85,385,859 | 565,142,312 | 0.15% |
| 2024-11-01 | 6.50 | 6.78 | 6.48 | 6.68 | 6.26 | qfq | 142,103,583 | 946,566,455 | 2.45% |
| 2024-10-31 | 6.53 | 6.62 | 6.44 | 6.52 | 6.11 | qfq | 97,801,363 | 638,184,752 | -0.61% |
| 2024-10-30 | 6.66 | 6.72 | 6.51 | 6.56 | 6.15 | qfq | 123,616,262 | 818,043,930 | -3.10% |
| 2024-10-29 | 6.94 | 6.94 | 6.75 | 6.77 | 6.35 | qfq | 109,075,322 | 743,975,945 | -2.03% |
| 2024-10-28 | 6.65 | 6.95 | 6.64 | 6.91 | 6.48 | qfq | 206,009,825 | 1,417,051,323 | 4.86% |
| 2024-10-25 | 6.60 | 6.64 | 6.56 | 6.59 | 6.18 | qfq | 53,761,090 | 354,417,328 | 0.00% |
| 2024-10-24 | 6.66 | 6.67 | 6.55 | 6.59 | 6.18 | qfq | 49,902,863 | 329,455,196 | -0.90% |
| 2024-10-23 | 6.59 | 6.72 | 6.56 | 6.65 | 6.24 | qfq | 87,304,823 | 581,222,929 | 1.22% |
| 2024-10-22 | 6.50 | 6.59 | 6.48 | 6.57 | 6.16 | qfq | 75,911,305 | 496,916,071 | 0.77% |
| 2024-10-21 | 6.63 | 6.63 | 6.47 | 6.52 | 6.11 | qfq | 100,174,512 | 652,758,766 | -0.61% |
| 2024-10-18 | 6.54 | 6.65 | 6.44 | 6.56 | 6.15 | qfq | 128,171,822 | 838,036,227 | 0.31% |
| 2024-10-17 | 6.74 | 6.79 | 6.54 | 6.54 | 6.13 | qfq | 106,553,977 | 707,273,829 | -2.68% |
| 2024-10-16 | 6.64 | 6.81 | 6.59 | 6.72 | 6.30 | qfq | 111,923,723 | 755,060,240 | 0.90% |
| 2024-10-15 | 6.86 | 6.95 | 6.66 | 6.66 | 6.25 | qfq | 133,005,329 | 901,646,473 | -3.90% |
| 2024-10-14 | 6.82 | 7.09 | 6.81 | 6.93 | 6.50 | qfq | 159,240,558 | 1,103,236,443 | 2.36% |
| 2024-10-11 | 6.76 | 6.91 | 6.61 | 6.77 | 6.35 | qfq | 149,641,512 | 1,014,978,896 | 0.15% |
| 2024-10-10 | 6.39 | 6.96 | 6.38 | 6.76 | 6.34 | qfq | 240,171,018 | 1,609,587,726 | 5.79% |
| 2024-10-09 | 6.97 | 6.97 | 6.38 | 6.39 | 5.99 | qfq | 236,811,859 | 1,562,464,947 | -9.10% |
| 2024-10-08 | 7.63 | 7.63 | 6.83 | 7.03 | 6.59 | qfq | 300,369,627 | 2,150,569,968 | 1.30% |
| 2024-09-30 | 6.66 | 6.96 | 6.65 | 6.94 | 6.51 | qfq | 251,096,196 | 1,709,466,774 | 8.27% |
| 2024-09-27 | 6.44 | 6.59 | 6.29 | 6.41 | 6.01 | qfq | 113,574,254 | 727,288,504 | 0.47% |
| 2024-09-26 | 6.19 | 6.41 | 6.16 | 6.38 | 5.98 | qfq | 175,111,351 | 1,108,124,174 | 3.40% |
| 2024-09-25 | 6.05 | 6.33 | 6.05 | 6.17 | 5.79 | qfq | 253,123,253 | 1,580,596,336 | 2.83% |
| 2024-09-24 | 5.75 | 6.01 | 5.75 | 6.00 | 5.53 | qfq | 125,926,399 | 744,466,176 | 4.90% |
| 2024-09-23 | 5.61 | 5.76 | 5.60 | 5.72 | 5.27 | qfq | 60,803,482 | 345,960,144 | 1.96% |
| 2024-09-20 | 5.60 | 5.66 | 5.58 | 5.61 | 5.17 | qfq | 67,988,198 | 381,674,140 | 0.18% |
| 2024-09-19 | 5.60 | 5.66 | 5.54 | 5.60 | 5.16 | qfq | 77,141,199 | 431,967,183 | 0.36% |
| 2024-09-18 | 5.57 | 5.60 | 5.50 | 5.58 | 5.14 | qfq | 39,757,857 | 220,798,599 | 0.00% |
| 2024-09-13 | 5.59 | 5.65 | 5.58 | 5.58 | 5.14 | qfq | 31,700,168 | 177,793,213 | -0.36% |
| 2024-09-12 | 5.57 | 5.61 | 5.54 | 5.60 | 5.16 | qfq | 41,499,769 | 231,360,814 | 0.36% |
| 2024-09-11 | 5.65 | 5.66 | 5.53 | 5.58 | 5.14 | qfq | 60,804,989 | 338,523,681 | -1.59% |
| 2024-09-10 | 5.66 | 5.69 | 5.59 | 5.67 | 5.22 | qfq | 57,300,705 | 323,409,662 | 0.00% |
| 2024-09-09 | 5.80 | 5.81 | 5.59 | 5.67 | 5.22 | qfq | 82,137,666 | 464,664,484 | -2.41% |
| 2024-09-06 | 5.82 | 5.91 | 5.80 | 5.81 | 5.35 | qfq | 44,441,339 | 260,228,750 | -0.34% |
| 2024-09-05 | 5.85 | 5.87 | 5.76 | 5.83 | 5.37 | qfq | 56,046,142 | 324,812,522 | -0.34% |
| 2024-09-04 | 5.88 | 5.88 | 5.76 | 5.85 | 5.39 | qfq | 45,311,875 | 264,105,844 | -0.34% |
| 2024-09-03 | 5.94 | 5.95 | 5.82 | 5.87 | 5.41 | qfq | 60,480,449 | 355,171,995 | -1.01% |
| 2024-09-02 | 5.95 | 5.98 | 5.87 | 5.93 | 5.46 | qfq | 55,579,203 | 329,880,374 | -0.50% |
| 2024-08-30 | 5.86 | 6.02 | 5.84 | 5.96 | 5.49 | qfq | 89,859,655 | 534,914,382 | 1.88% |
| 2024-08-29 | 5.97 | 5.98 | 5.83 | 5.85 | 5.39 | qfq | 88,989,956 | 523,079,036 | -2.34% |
| 2024-08-28 | 6.13 | 6.13 | 5.94 | 5.99 | 5.52 | qfq | 82,818,415 | 497,325,186 | -0.99% |
| 2024-08-27 | 6.00 | 6.08 | 5.97 | 6.05 | 5.57 | qfq | 61,682,484 | 371,467,353 | 0.67% |
| 2024-08-26 | 5.98 | 6.01 | 5.93 | 6.01 | 5.54 | qfq | 61,797,633 | 369,028,745 | 0.50% |
| 2024-08-23 | 5.96 | 6.00 | 5.94 | 5.98 | 5.51 | qfq | 37,673,391 | 225,056,007 | 0.17% |
| 2024-08-22 | 6.04 | 6.06 | 5.93 | 5.97 | 5.50 | qfq | 63,085,676 | 377,856,986 | -1.16% |
| 2024-08-21 | 6.01 | 6.07 | 5.97 | 6.04 | 5.56 | qfq | 71,117,813 | 428,046,069 | 0.50% |
| 2024-08-20 | 6.12 | 6.13 | 6.00 | 6.01 | 5.54 | qfq | 65,373,020 | 395,697,359 | -1.48% |
| 2024-08-19 | 6.09 | 6.16 | 6.08 | 6.10 | 5.62 | qfq | 57,980,422 | 354,737,011 | 0.00% |
| 2024-08-16 | 6.14 | 6.17 | 6.07 | 6.10 | 5.62 | qfq | 58,171,682 | 355,645,500 | -0.65% |
| 2024-08-15 | 6.10 | 6.16 | 6.03 | 6.14 | 5.65 | qfq | 62,587,608 | 382,778,840 | 0.16% |
| 2024-08-14 | 6.29 | 6.29 | 6.12 | 6.13 | 5.65 | qfq | 69,019,935 | 426,123,005 | -2.70% |
| 2024-08-13 | 6.29 | 6.30 | 6.22 | 6.30 | 5.80 | qfq | 53,738,165 | 336,296,471 | 0.48% |
| 2024-08-12 | 6.35 | 6.36 | 6.24 | 6.27 | 5.77 | qfq | 55,947,929 | 351,178,709 | -1.26% |
| 2024-08-09 | 6.38 | 6.42 | 6.35 | 6.35 | 5.85 | qfq | 49,714,823 | 317,318,548 | -0.47% |
| 2024-08-08 | 6.42 | 6.42 | 6.32 | 6.38 | 5.88 | qfq | 61,319,241 | 389,982,208 | -0.62% |
| 2024-08-07 | 6.45 | 6.46 | 6.40 | 6.42 | 5.91 | qfq | 62,191,931 | 399,664,237 | -0.47% |
| 2024-08-06 | 6.52 | 6.64 | 6.38 | 6.45 | 5.94 | qfq | 89,195,154 | 575,631,305 | -1.07% |
| 2024-08-05 | 6.71 | 6.71 | 6.51 | 6.52 | 6.00 | qfq | 95,195,306 | 626,510,005 | -2.98% |
| 2024-08-02 | 6.79 | 6.81 | 6.71 | 6.72 | 6.19 | qfq | 56,534,013 | 381,578,562 | -1.47% |
| 2024-08-01 | 6.80 | 6.87 | 6.77 | 6.82 | 6.28 | qfq | 87,445,473 | 597,075,037 | 0.29% |
| 2024-07-31 | 6.95 | 6.98 | 6.79 | 6.80 | 6.26 | qfq | 119,344,344 | 815,760,434 | -1.88% |
| 2024-07-30 | 6.98 | 6.99 | 6.88 | 6.93 | 6.38 | qfq | 43,367,588 | 300,657,707 | -0.43% |
| 2024-07-29 | 6.85 | 6.99 | 6.83 | 6.96 | 6.41 | qfq | 49,848,533 | 346,291,051 | 1.75% |
| 2024-07-26 | 6.91 | 6.97 | 6.80 | 6.84 | 6.30 | qfq | 58,839,272 | 403,854,238 | -1.01% |
| 2024-07-25 | 6.97 | 7.00 | 6.84 | 6.91 | 6.36 | qfq | 54,922,277 | 379,320,889 | -0.72% |
| 2024-07-24 | 6.91 | 6.99 | 6.89 | 6.96 | 6.41 | qfq | 51,525,617 | 357,990,599 | 0.43% |
| 2024-07-23 | 7.08 | 7.10 | 6.92 | 6.93 | 6.38 | qfq | 55,597,708 | 389,133,212 | -2.53% |
| 2024-07-22 | 7.09 | 7.13 | 7.03 | 7.11 | 6.55 | qfq | 53,795,796 | 380,796,129 | 0.57% |
| 2024-07-19 | 7.09 | 7.12 | 7.01 | 7.07 | 6.51 | qfq | 64,674,131 | 457,413,624 | -0.28% |
| 2024-07-18 | 7.00 | 7.11 | 6.94 | 7.09 | 6.53 | qfq | 61,743,002 | 435,342,794 | 0.85% |
| 2024-07-17 | 7.00 | 7.05 | 6.98 | 7.03 | 6.47 | qfq | 45,015,811 | 315,907,084 | 0.29% |
| 2024-07-16 | 6.97 | 7.03 | 6.95 | 7.01 | 6.46 | qfq | 36,059,971 | 252,243,869 | 0.14% |
| 2024-07-15 | 6.93 | 7.03 | 6.92 | 7.00 | 6.45 | qfq | 43,558,327 | 304,626,816 | 0.86% |
| 2024-07-12 | 6.94 | 6.99 | 6.90 | 6.94 | 6.39 | qfq | 39,631,976 | 275,402,940 | -0.14% |
| 2024-07-11 | 6.92 | 6.98 | 6.88 | 6.95 | 6.40 | qfq | 46,570,756 | 322,338,913 | 0.43% |
| 2024-07-10 | 7.04 | 7.06 | 6.89 | 6.92 | 6.37 | qfq | 53,422,736 | 372,144,173 | -1.84% |
| 2024-07-09 | 7.09 | 7.10 | 6.99 | 7.05 | 6.49 | qfq | 54,238,462 | 382,800,028 | -0.14% |
| 2024-07-08 | 7.03 | 7.10 | 6.99 | 7.06 | 6.50 | qfq | 65,344,404 | 460,794,420 | 0.86% |
| 2024-07-05 | 7.00 | 7.07 | 6.90 | 7.00 | 6.45 | qfq | 59,348,582 | 414,832,055 | 0.14% |
| 2024-07-04 | 7.00 | 7.04 | 6.98 | 6.99 | 6.44 | qfq | 47,863,320 | 335,372,501 | 0.14% |
| 2024-07-03 | 6.99 | 7.05 | 6.94 | 6.98 | 6.43 | qfq | 48,426,453 | 338,622,926 | -0.14% |
| 2024-07-02 | 6.77 | 7.05 | 6.76 | 6.99 | 6.44 | qfq | 84,008,937 | 581,770,111 | 3.40% |
| 2024-07-01 | 6.62 | 6.78 | 6.61 | 6.76 | 6.23 | qfq | 51,878,802 | 349,213,826 | 1.65% |
| 2024-06-28 | 6.56 | 6.70 | 6.55 | 6.65 | 6.12 | qfq | 53,880,025 | 357,257,167 | 1.37% |
| 2024-06-27 | 6.57 | 6.63 | 6.55 | 6.56 | 6.04 | qfq | 41,918,149 | 276,041,186 | -0.61% |
| 2024-06-26 | 6.59 | 6.65 | 6.53 | 6.60 | 6.08 | qfq | 40,650,438 | 267,834,272 | 0.15% |
| 2024-06-25 | 6.57 | 6.64 | 6.53 | 6.59 | 6.07 | qfq | 40,385,102 | 266,564,114 | 0.30% |
| 2024-06-24 | 6.57 | 6.60 | 6.52 | 6.57 | 6.05 | qfq | 48,390,778 | 317,652,361 | -0.15% |
| 2024-06-21 | 6.67 | 6.68 | 6.57 | 6.58 | 6.06 | qfq | 40,888,194 | 270,246,571 | -1.20% |
| 2024-06-20 | 6.66 | 6.69 | 6.62 | 6.66 | 6.13 | qfq | 32,443,194 | 215,843,470 | 0.30% |
| 2024-06-19 | 6.56 | 6.70 | 6.55 | 6.64 | 6.12 | qfq | 50,460,493 | 335,003,428 | 1.22% |
| 2024-06-18 | 6.48 | 6.60 | 6.47 | 6.56 | 6.04 | qfq | 63,525,069 | 416,195,548 | 1.08% |
| 2024-06-17 | 6.75 | 6.78 | 6.47 | 6.49 | 5.98 | qfq | 139,640,128 | 914,931,358 | -4.56% |
| 2024-06-14 | 6.65 | 6.81 | 6.63 | 6.80 | 6.26 | qfq | 83,678,411 | 563,206,757 | 2.26% |
| 2024-06-13 | 6.75 | 6.77 | 6.64 | 6.65 | 6.12 | qfq | 63,245,449 | 422,955,094 | -3.48% |
| 2024-06-12 | 6.84 | 6.92 | 6.78 | 6.89 | 6.16 | qfq | 72,894,589 | 499,668,497 | 0.73% |
| 2024-06-11 | 6.99 | 6.99 | 6.84 | 6.84 | 6.12 | qfq | 83,873,255 | 578,113,627 | -2.15% |
| 2024-06-07 | 7.07 | 7.08 | 6.94 | 6.99 | 6.25 | qfq | 77,047,924 | 538,922,751 | -0.71% |
| 2024-06-06 | 7.05 | 7.13 | 7.00 | 7.04 | 6.30 | qfq | 72,468,231 | 511,834,290 | -0.14% |
| 2024-06-05 | 7.10 | 7.13 | 7.03 | 7.05 | 6.31 | qfq | 53,328,881 | 377,391,610 | -0.28% |
| 2024-06-04 | 6.93 | 7.09 | 6.89 | 7.07 | 6.33 | qfq | 89,602,524 | 629,362,371 | 1.73% |
| 2024-06-03 | 6.90 | 6.98 | 6.85 | 6.95 | 6.22 | qfq | 80,914,704 | 560,465,036 | 0.72% |
| 2024-05-31 | 6.97 | 7.03 | 6.90 | 6.90 | 6.17 | qfq | 73,920,526 | 514,146,272 | -1.15% |
| 2024-05-30 | 7.09 | 7.18 | 6.96 | 6.98 | 6.25 | qfq | 117,118,247 | 827,997,622 | -0.14% |
| 2024-05-29 | 6.96 | 7.04 | 6.91 | 6.99 | 6.25 | qfq | 48,018,615 | 336,021,829 | 0.00% |
| 2024-05-28 | 7.00 | 7.08 | 6.95 | 6.99 | 6.25 | qfq | 61,414,882 | 430,573,504 | 0.00% |
| 2024-05-27 | 6.93 | 7.02 | 6.91 | 6.99 | 6.25 | qfq | 56,715,687 | 395,019,094 | 1.16% |
| 2024-05-24 | 6.93 | 7.00 | 6.90 | 6.91 | 6.18 | qfq | 47,597,255 | 330,565,949 | -0.72% |
| 2024-05-23 | 7.06 | 7.07 | 6.95 | 6.96 | 6.23 | qfq | 77,336,843 | 541,624,485 | -1.83% |
| 2024-05-22 | 7.00 | 7.18 | 6.99 | 7.09 | 6.34 | qfq | 103,890,117 | 738,665,119 | 1.29% |
| 2024-05-21 | 7.00 | 7.08 | 6.95 | 7.00 | 6.26 | qfq | 87,704,899 | 614,813,129 | -0.14% |
| 2024-05-20 | 7.01 | 7.08 | 6.93 | 7.01 | 6.27 | qfq | 99,993,556 | 699,521,483 | -0.14% |
| 2024-05-17 | 7.00 | 7.03 | 6.89 | 7.02 | 6.28 | qfq | 64,452,662 | 447,974,791 | 0.29% |
| 2024-05-16 | 6.92 | 7.03 | 6.90 | 7.00 | 6.26 | qfq | 78,632,119 | 547,880,904 | 1.16% |
| 2024-05-15 | 6.94 | 6.98 | 6.87 | 6.92 | 6.19 | qfq | 53,911,161 | 373,192,884 | -0.43% |
| 2024-05-14 | 7.08 | 7.10 | 6.95 | 6.95 | 6.22 | qfq | 70,038,149 | 489,827,119 | -2.11% |
| 2024-05-13 | 7.03 | 7.12 | 6.94 | 7.10 | 6.35 | qfq | 76,513,875 | 538,816,653 | 1.00% |
| 2024-05-10 | 6.95 | 7.05 | 6.93 | 7.03 | 6.29 | qfq | 68,275,355 | 477,743,807 | 1.15% |
| 2024-05-09 | 6.84 | 6.96 | 6.84 | 6.95 | 6.22 | qfq | 67,009,996 | 462,650,928 | 1.61% |
| 2024-05-08 | 6.84 | 6.88 | 6.78 | 6.84 | 6.12 | qfq | 61,148,967 | 417,864,185 | -0.29% |
| 2024-05-07 | 6.98 | 6.98 | 6.82 | 6.86 | 6.14 | qfq | 88,738,632 | 609,756,409 | -1.58% |
| 2024-05-06 | 7.01 | 7.09 | 6.94 | 6.97 | 6.24 | qfq | 89,014,314 | 622,512,484 | 0.29% |
| 2024-04-30 | 7.01 | 7.12 | 6.95 | 6.95 | 6.22 | qfq | 79,044,050 | 554,982,782 | -1.14% |
| 2024-04-29 | 7.05 | 7.09 | 6.86 | 7.03 | 6.29 | qfq | 113,103,875 | 789,287,988 | -0.85% |
| 2024-04-26 | 7.11 | 7.20 | 6.98 | 7.09 | 6.34 | qfq | 82,994,614 | 585,156,212 | -0.28% |
| 2024-04-25 | 7.08 | 7.17 | 7.04 | 7.11 | 6.36 | qfq | 53,612,273 | 381,221,043 | 0.57% |
| 2024-04-24 | 7.04 | 7.09 | 6.99 | 7.07 | 6.33 | qfq | 48,564,892 | 342,173,501 | 0.57% |
| 2024-04-23 | 7.28 | 7.28 | 7.01 | 7.03 | 6.29 | qfq | 87,121,575 | 619,074,065 | -3.43% |
| 2024-04-22 | 7.39 | 7.48 | 7.21 | 7.28 | 6.51 | qfq | 86,565,666 | 632,929,651 | -1.09% |
| 2024-04-19 | 7.25 | 7.43 | 7.22 | 7.36 | 6.59 | qfq | 93,120,665 | 686,434,877 | 0.96% |
| 2024-04-18 | 7.20 | 7.38 | 7.18 | 7.29 | 6.52 | qfq | 106,301,706 | 776,721,804 | 1.11% |
| 2024-04-17 | 6.97 | 7.23 | 6.92 | 7.21 | 6.45 | qfq | 127,820,869 | 905,659,303 | 3.00% |
| 2024-04-16 | 6.90 | 7.08 | 6.88 | 7.00 | 6.26 | qfq | 157,610,882 | 1,102,355,721 | 1.45% |
| 2024-04-15 | 6.75 | 6.93 | 6.72 | 6.90 | 6.17 | qfq | 104,550,024 | 716,293,969 | 2.37% |
| 2024-04-12 | 6.71 | 6.78 | 6.68 | 6.74 | 6.03 | qfq | 71,355,198 | 481,168,218 | 0.75% |
| 2024-04-11 | 6.61 | 6.77 | 6.56 | 6.69 | 5.99 | qfq | 62,924,052 | 420,529,988 | 0.75% |
| 2024-04-10 | 6.62 | 6.69 | 6.59 | 6.64 | 5.94 | qfq | 55,037,151 | 365,452,068 | 0.00% |
| 2024-04-09 | 6.71 | 6.74 | 6.55 | 6.64 | 5.94 | qfq | 66,256,513 | 438,547,663 | -1.04% |
| 2024-04-08 | 6.68 | 6.80 | 6.66 | 6.71 | 6.00 | qfq | 80,510,747 | 542,730,245 | 0.60% |
| 2024-04-03 | 6.71 | 6.75 | 6.63 | 6.67 | 5.97 | qfq | 83,876,844 | 559,865,915 | -0.30% |
| 2024-04-02 | 6.63 | 6.77 | 6.61 | 6.69 | 5.99 | qfq | 55,414,479 | 370,441,374 | 0.90% |
| 2024-04-01 | 6.66 | 6.69 | 6.58 | 6.63 | 5.93 | qfq | 51,512,605 | 340,716,863 | -0.15% |
| 2024-03-29 | 6.47 | 6.67 | 6.46 | 6.64 | 5.94 | qfq | 60,620,588 | 400,459,591 | 2.63% |
| 2024-03-28 | 6.50 | 6.54 | 6.45 | 6.47 | 5.79 | qfq | 61,272,632 | 397,706,982 | -0.61% |
| 2024-03-27 | 6.49 | 6.56 | 6.47 | 6.51 | 5.82 | qfq | 51,991,069 | 338,878,782 | 0.31% |
| 2024-03-26 | 6.50 | 6.52 | 6.43 | 6.49 | 5.81 | qfq | 41,645,811 | 269,622,957 | 0.00% |
| 2024-03-25 | 6.44 | 6.57 | 6.44 | 6.49 | 5.81 | qfq | 48,772,545 | 317,957,036 | 0.15% |
| 2024-03-22 | 6.54 | 6.56 | 6.44 | 6.48 | 5.80 | qfq | 49,553,069 | 321,645,065 | -0.92% |
| 2024-03-21 | 6.57 | 6.61 | 6.54 | 6.54 | 5.85 | qfq | 34,941,170 | 229,689,181 | -0.61% |
| 2024-03-20 | 6.57 | 6.64 | 6.55 | 6.58 | 5.89 | qfq | 51,376,065 | 338,280,458 | -0.15% |
| 2024-03-19 | 6.62 | 6.68 | 6.57 | 6.59 | 5.90 | qfq | 60,269,200 | 398,941,549 | -0.60% |
| 2024-03-18 | 6.60 | 6.64 | 6.51 | 6.63 | 5.93 | qfq | 67,842,713 | 447,537,906 | 0.91% |
| 2024-03-15 | 6.57 | 6.63 | 6.49 | 6.57 | 5.88 | qfq | 99,462,912 | 652,808,314 | -0.61% |
| 2024-03-14 | 6.62 | 6.72 | 6.58 | 6.61 | 5.91 | qfq | 63,580,097 | 421,785,126 | 0.15% |
| 2024-03-13 | 6.61 | 6.68 | 6.57 | 6.60 | 5.91 | qfq | 68,034,787 | 450,709,990 | -0.15% |
| 2024-03-12 | 6.78 | 6.79 | 6.58 | 6.61 | 5.91 | qfq | 115,395,595 | 764,385,021 | -2.79% |
| 2024-03-11 | 6.85 | 6.92 | 6.72 | 6.80 | 6.08 | qfq | 64,901,319 | 441,177,804 | -0.87% |
| 2024-03-08 | 6.87 | 6.94 | 6.81 | 6.86 | 6.14 | qfq | 62,402,155 | 428,601,748 | 0.29% |
| 2024-03-07 | 6.68 | 6.91 | 6.68 | 6.84 | 6.12 | qfq | 87,864,228 | 600,996,298 | 2.09% |
| 2024-03-06 | 6.73 | 6.78 | 6.69 | 6.70 | 5.99 | qfq | 43,110,129 | 290,267,309 | -0.45% |
| 2024-03-05 | 6.64 | 6.75 | 6.60 | 6.73 | 6.02 | qfq | 63,702,617 | 424,804,450 | 1.36% |
| 2024-03-04 | 6.67 | 6.74 | 6.62 | 6.64 | 5.94 | qfq | 61,677,158 | 410,110,958 | -0.60% |
| 2024-03-01 | 6.66 | 6.76 | 6.65 | 6.68 | 5.98 | qfq | 44,815,228 | 300,798,366 | 0.15% |
| 2024-02-29 | 6.58 | 6.69 | 6.58 | 6.67 | 5.97 | qfq | 67,402,168 | 446,613,327 | 1.06% |
| 2024-02-28 | 6.65 | 6.69 | 6.59 | 6.60 | 5.91 | qfq | 56,785,777 | 376,738,593 | -0.75% |
| 2024-02-27 | 6.57 | 6.72 | 6.55 | 6.65 | 5.95 | qfq | 62,545,018 | 415,264,695 | 1.06% |
| 2024-02-26 | 6.67 | 6.77 | 6.56 | 6.58 | 5.89 | qfq | 72,212,438 | 478,815,478 | -1.20% |
| 2024-02-23 | 6.66 | 6.77 | 6.64 | 6.66 | 5.96 | qfq | 59,883,903 | 401,095,966 | 0.00% |
| 2024-02-22 | 6.55 | 6.67 | 6.52 | 6.66 | 5.96 | qfq | 56,804,245 | 375,793,119 | 1.68% |
| 2024-02-21 | 6.57 | 6.62 | 6.50 | 6.55 | 5.86 | qfq | 73,297,621 | 480,741,248 | -0.15% |
| 2024-02-20 | 6.44 | 6.59 | 6.40 | 6.56 | 5.87 | qfq | 75,589,724 | 493,435,020 | 1.86% |
| 2024-02-19 | 6.31 | 6.45 | 6.30 | 6.44 | 5.76 | qfq | 85,018,968 | 544,009,281 | 2.06% |
| 2024-02-08 | 6.25 | 6.31 | 6.18 | 6.31 | 5.65 | qfq | 122,688,915 | 765,412,780 | 0.32% |
| 2024-02-07 | 6.34 | 6.35 | 6.17 | 6.29 | 5.63 | qfq | 125,984,850 | 788,660,669 | -0.47% |
| 2024-02-06 | 6.21 | 6.34 | 6.18 | 6.32 | 5.65 | qfq | 111,221,626 | 697,575,517 | 1.61% |
| 2024-02-05 | 6.19 | 6.26 | 6.10 | 6.22 | 5.57 | qfq | 120,368,378 | 745,336,676 | 0.81% |
| 2024-02-02 | 6.14 | 6.25 | 6.05 | 6.17 | 5.52 | qfq | 104,485,317 | 645,644,763 | 0.82% |
| 2024-02-01 | 6.12 | 6.23 | 6.09 | 6.12 | 5.48 | qfq | 87,744,455 | 540,681,582 | -0.49% |
| 2024-01-31 | 6.15 | 6.23 | 6.08 | 6.15 | 5.50 | qfq | 117,025,790 | 721,157,064 | -0.16% |
| 2024-01-30 | 6.19 | 6.26 | 6.13 | 6.16 | 5.51 | qfq | 75,549,950 | 468,953,061 | -0.65% |
| 2024-01-29 | 6.23 | 6.28 | 6.19 | 6.20 | 5.55 | qfq | 83,971,791 | 523,458,600 | -0.16% |
| 2024-01-26 | 6.07 | 6.21 | 6.05 | 6.21 | 5.56 | qfq | 109,667,106 | 674,918,486 | 2.14% |
| 2024-01-25 | 5.90 | 6.08 | 5.89 | 6.08 | 5.44 | qfq | 120,436,639 | 724,014,150 | 3.23% |
| 2024-01-24 | 5.70 | 5.90 | 5.69 | 5.89 | 5.27 | qfq | 86,389,864 | 500,319,689 | 3.88% |
| 2024-01-23 | 5.65 | 5.74 | 5.55 | 5.67 | 5.07 | qfq | 97,454,178 | 548,757,951 | 0.35% |
| 2024-01-22 | 5.76 | 5.80 | 5.61 | 5.65 | 5.06 | qfq | 79,507,852 | 455,215,266 | -2.08% |
| 2024-01-19 | 5.72 | 5.78 | 5.65 | 5.77 | 5.16 | qfq | 84,995,462 | 488,429,075 | 0.52% |
| 2024-01-18 | 5.80 | 5.80 | 5.56 | 5.74 | 5.14 | qfq | 144,008,692 | 816,435,980 | -1.03% |
| 2024-01-17 | 5.90 | 5.94 | 5.80 | 5.80 | 5.19 | qfq | 76,908,396 | 451,549,755 | -1.69% |
| 2024-01-16 | 5.89 | 5.92 | 5.85 | 5.90 | 5.28 | qfq | 69,554,526 | 409,339,008 | 0.17% |
| 2024-01-15 | 5.94 | 5.97 | 5.87 | 5.89 | 5.27 | qfq | 74,928,777 | 442,758,210 | -0.51% |
| 2024-01-12 | 5.94 | 5.98 | 5.92 | 5.92 | 5.30 | qfq | 61,601,976 | 366,490,209 | -0.67% |
| 2024-01-11 | 6.06 | 6.06 | 5.94 | 5.96 | 5.33 | qfq | 91,556,951 | 547,094,152 | -1.32% |
| 2024-01-10 | 6.12 | 6.15 | 6.04 | 6.04 | 5.40 | qfq | 67,091,468 | 408,256,265 | -1.63% |
| 2024-01-09 | 6.15 | 6.18 | 6.07 | 6.14 | 5.49 | qfq | 54,444,062 | 333,473,378 | -0.16% |
| 2024-01-08 | 6.18 | 6.21 | 6.14 | 6.15 | 5.50 | qfq | 61,597,552 | 379,942,202 | -0.49% |
| 2024-01-05 | 6.16 | 6.27 | 6.13 | 6.18 | 5.53 | qfq | 78,923,380 | 490,291,871 | 0.49% |
| 2024-01-04 | 6.14 | 6.18 | 6.10 | 6.15 | 5.50 | qfq | 57,185,285 | 350,595,869 | 0.16% |
| 2024-01-03 | 6.00 | 6.14 | 5.99 | 6.14 | 5.49 | qfq | 104,082,386 | 634,197,801 | 2.16% |
| 2024-01-02 | 5.93 | 6.05 | 5.92 | 6.01 | 5.38 | qfq | 83,846,158 | 503,839,226 | 1.35% |
| 2023-12-29 | 5.93 | 5.96 | 5.88 | 5.93 | 5.31 | qfq | 88,167,907 | 522,565,518 | -0.50% |
| 2023-12-28 | 6.04 | 6.08 | 5.94 | 5.96 | 5.33 | qfq | 126,353,993 | 757,640,043 | -1.49% |
| 2023-12-27 | 6.02 | 6.05 | 5.96 | 6.05 | 5.41 | qfq | 57,070,929 | 342,638,581 | 0.50% |
| 2023-12-26 | 6.07 | 6.10 | 6.01 | 6.02 | 5.39 | qfq | 41,700,213 | 252,278,712 | -0.82% |
| 2023-12-25 | 6.08 | 6.09 | 6.03 | 6.07 | 5.43 | qfq | 34,359,149 | 208,070,585 | 0.00% |
| 2023-12-22 | 6.00 | 6.09 | 5.97 | 6.07 | 5.43 | qfq | 64,141,362 | 387,987,850 | 1.17% |
| 2023-12-21 | 6.01 | 6.03 | 5.94 | 6.00 | 5.37 | qfq | 60,550,118 | 362,081,043 | -0.33% |
| 2023-12-20 | 6.01 | 6.12 | 5.99 | 6.02 | 5.39 | qfq | 57,961,982 | 351,605,968 | 0.33% |
| 2023-12-19 | 6.00 | 6.02 | 5.96 | 6.00 | 5.37 | qfq | 41,789,168 | 250,409,810 | 0.00% |
| 2023-12-18 | 6.04 | 6.09 | 5.99 | 6.00 | 5.37 | qfq | 45,723,420 | 275,790,774 | -0.99% |
| 2023-12-15 | 6.03 | 6.11 | 5.99 | 6.06 | 5.42 | qfq | 74,403,405 | 451,273,649 | 0.83% |
| 2023-12-14 | 6.00 | 6.08 | 5.98 | 6.01 | 5.38 | qfq | 66,376,469 | 400,198,305 | 0.17% |
| 2023-12-13 | 6.00 | 6.08 | 5.94 | 6.00 | 5.37 | qfq | 101,496,854 | 609,839,510 | -0.66% |
| 2023-12-12 | 6.12 | 6.12 | 5.91 | 6.04 | 5.40 | qfq | 119,279,249 | 715,549,955 | -2.11% |
| 2023-12-11 | 6.14 | 6.18 | 5.85 | 6.17 | 5.52 | qfq | 143,492,585 | 863,458,528 | 0.98% |
| 2023-12-08 | 6.16 | 6.21 | 6.11 | 6.11 | 5.47 | qfq | 93,308,156 | 574,245,060 | -0.49% |
| 2023-12-07 | 6.12 | 6.19 | 6.07 | 6.14 | 5.49 | qfq | 62,075,794 | 381,517,250 | 0.33% |
| 2023-12-06 | 6.14 | 6.18 | 6.07 | 6.12 | 5.48 | qfq | 41,325,390 | 253,664,836 | -0.33% |
| 2023-12-05 | 6.23 | 6.24 | 6.13 | 6.14 | 5.49 | qfq | 50,306,402 | 310,987,935 | -1.44% |
| 2023-12-04 | 6.25 | 6.32 | 6.22 | 6.23 | 5.57 | qfq | 52,067,103 | 326,521,953 | -0.32% |
| 2023-12-01 | 6.23 | 6.29 | 6.21 | 6.25 | 5.59 | qfq | 60,656,191 | 379,229,588 | 0.48% |
| 2023-11-30 | 6.16 | 6.25 | 6.15 | 6.22 | 5.57 | qfq | 53,562,869 | 332,324,483 | 0.81% |
| 2023-11-29 | 6.26 | 6.28 | 6.15 | 6.17 | 5.52 | qfq | 52,891,745 | 328,088,997 | -1.44% |
| 2023-11-28 | 6.17 | 6.27 | 6.13 | 6.26 | 5.60 | qfq | 73,374,133 | 455,733,592 | 1.62% |
| 2023-11-27 | 6.21 | 6.22 | 6.08 | 6.16 | 5.51 | qfq | 75,195,304 | 461,913,183 | -0.81% |
| 2023-11-24 | 6.24 | 6.28 | 6.21 | 6.21 | 5.56 | qfq | 51,683,804 | 323,037,293 | -0.64% |
| 2023-11-23 | 6.21 | 6.26 | 6.16 | 6.25 | 5.59 | qfq | 59,169,460 | 367,594,494 | 0.64% |
| 2023-11-22 | 6.27 | 6.28 | 6.21 | 6.21 | 5.56 | qfq | 51,288,922 | 320,220,844 | -0.80% |
| 2023-11-21 | 6.22 | 6.32 | 6.21 | 6.26 | 5.60 | qfq | 82,639,544 | 519,158,578 | 1.29% |
| 2023-11-20 | 6.18 | 6.23 | 6.15 | 6.18 | 5.53 | qfq | 46,067,897 | 285,122,787 | 0.00% |
| 2023-11-17 | 6.23 | 6.30 | 6.17 | 6.18 | 5.53 | qfq | 47,683,803 | 296,202,799 | -0.80% |
| 2023-11-16 | 6.18 | 6.28 | 6.15 | 6.23 | 5.57 | qfq | 80,351,992 | 499,378,513 | 0.48% |
| 2023-11-15 | 6.12 | 6.20 | 6.10 | 6.20 | 5.55 | qfq | 89,313,579 | 550,419,867 | 2.14% |
| 2023-11-14 | 6.17 | 6.17 | 6.03 | 6.07 | 5.43 | qfq | 77,151,882 | 468,555,235 | -1.78% |
| 2023-11-13 | 6.07 | 6.21 | 6.06 | 6.18 | 5.53 | qfq | 87,933,526 | 540,121,550 | 2.15% |
| 2023-11-10 | 6.05 | 6.08 | 6.00 | 6.05 | 5.41 | qfq | 41,922,873 | 253,031,007 | -0.33% |
| 2023-11-09 | 6.03 | 6.11 | 6.01 | 6.07 | 5.43 | qfq | 56,241,006 | 342,020,161 | 0.66% |
| 2023-11-08 | 6.07 | 6.08 | 6.00 | 6.03 | 5.40 | qfq | 60,288,622 | 363,608,511 | -0.99% |
| 2023-11-07 | 6.09 | 6.13 | 6.04 | 6.09 | 5.45 | qfq | 71,785,739 | 436,514,616 | 0.00% |
| 2023-11-06 | 6.18 | 6.20 | 6.08 | 6.09 | 5.45 | qfq | 98,618,035 | 602,717,562 | -1.30% |
| 2023-11-03 | 6.30 | 6.34 | 6.15 | 6.17 | 5.52 | qfq | 93,481,029 | 581,801,449 | -1.91% |
| 2023-11-02 | 6.23 | 6.35 | 6.23 | 6.29 | 5.63 | qfq | 70,615,014 | 444,990,827 | 0.64% |
| 2023-11-01 | 6.28 | 6.29 | 6.19 | 6.25 | 5.59 | qfq | 71,992,643 | 448,944,176 | -0.16% |
| 2023-10-31 | 6.27 | 6.32 | 6.24 | 6.26 | 5.60 | qfq | 56,664,670 | 355,108,300 | -0.32% |
| 2023-10-30 | 6.26 | 6.35 | 6.24 | 6.28 | 5.62 | qfq | 73,958,530 | 465,719,879 | 0.00% |
| 2023-10-27 | 6.32 | 6.41 | 6.25 | 6.28 | 5.62 | qfq | 112,003,269 | 708,210,581 | -0.79% |
| 2023-10-26 | 6.28 | 6.41 | 6.21 | 6.33 | 5.66 | qfq | 137,481,953 | 867,078,608 | 0.00% |
| 2023-10-25 | 5.96 | 6.35 | 5.96 | 6.33 | 5.66 | qfq | 300,587,901 | 1,867,419,067 | 9.14% |
| 2023-10-24 | 5.80 | 5.82 | 5.75 | 5.80 | 5.19 | qfq | 48,310,750 | 279,582,103 | 0.17% |
| 2023-10-23 | 5.86 | 5.86 | 5.74 | 5.79 | 5.18 | qfq | 61,449,209 | 355,459,659 | -0.86% |
| 2023-10-20 | 5.80 | 5.93 | 5.77 | 5.84 | 5.23 | qfq | 80,828,063 | 474,705,614 | 0.00% |
| 2023-10-19 | 6.15 | 6.16 | 5.84 | 5.84 | 5.23 | qfq | 191,256,525 | 1,135,171,965 | -6.11% |
| 2023-10-18 | 6.20 | 6.29 | 6.04 | 6.22 | 5.57 | qfq | 213,383,805 | 1,316,696,571 | 0.32% |
| 2023-10-17 | 6.15 | 6.24 | 6.06 | 6.20 | 5.55 | qfq | 147,688,902 | 910,334,414 | 5.08% |
| 2023-10-16 | 5.97 | 5.98 | 5.86 | 5.90 | 5.28 | qfq | 52,692,627 | 311,034,030 | -2.64% |
| 2023-10-13 | 6.09 | 6.10 | 6.01 | 6.06 | 5.32 | qfq | 45,844,324 | 277,566,738 | -0.98% |
| 2023-10-12 | 6.06 | 6.15 | 6.05 | 6.12 | 5.38 | qfq | 51,210,117 | 312,741,976 | 1.49% |
| 2023-10-11 | 6.12 | 6.12 | 6.01 | 6.03 | 5.30 | qfq | 62,283,653 | 377,022,152 | -1.31% |
| 2023-10-10 | 6.14 | 6.20 | 6.08 | 6.11 | 5.37 | qfq | 65,419,912 | 400,142,805 | -0.49% |
| 2023-10-09 | 6.09 | 6.17 | 6.08 | 6.14 | 5.39 | qfq | 53,782,846 | 329,585,383 | 0.82% |
| 2023-09-28 | 6.13 | 6.15 | 6.08 | 6.09 | 5.35 | qfq | 54,898,218 | 335,007,801 | -0.49% |
| 2023-09-27 | 6.19 | 6.22 | 6.10 | 6.12 | 5.38 | qfq | 72,905,701 | 447,125,586 | -1.29% |
| 2023-09-26 | 6.23 | 6.31 | 6.19 | 6.20 | 5.45 | qfq | 59,385,325 | 369,427,641 | -0.64% |
| 2023-09-25 | 6.24 | 6.32 | 6.19 | 6.24 | 5.48 | qfq | 72,691,557 | 455,408,245 | 0.00% |
| 2023-09-22 | 6.27 | 6.31 | 6.18 | 6.24 | 5.48 | qfq | 68,188,655 | 424,683,355 | -0.32% |
| 2023-09-21 | 6.41 | 6.41 | 6.25 | 6.26 | 5.50 | qfq | 67,881,782 | 427,737,527 | -2.19% |
| 2023-09-20 | 6.39 | 6.43 | 6.30 | 6.40 | 5.62 | qfq | 68,643,971 | 438,657,545 | 0.16% |
| 2023-09-19 | 6.18 | 6.40 | 6.18 | 6.39 | 5.61 | qfq | 120,858,183 | 764,909,210 | 2.90% |
| 2023-09-18 | 6.23 | 6.25 | 6.14 | 6.21 | 5.46 | qfq | 62,924,264 | 389,174,116 | -0.16% |
| 2023-09-15 | 6.29 | 6.37 | 6.20 | 6.22 | 5.46 | qfq | 113,332,691 | 711,574,570 | -0.96% |
| 2023-09-14 | 6.23 | 6.32 | 6.20 | 6.28 | 5.52 | qfq | 79,253,650 | 496,015,886 | 0.64% |
| 2023-09-13 | 6.19 | 6.39 | 6.17 | 6.24 | 5.48 | qfq | 90,291,050 | 566,541,522 | 0.65% |
| 2023-09-12 | 6.21 | 6.27 | 6.15 | 6.20 | 5.45 | qfq | 59,427,727 | 368,185,624 | -0.16% |
| 2023-09-11 | 6.21 | 6.26 | 6.17 | 6.21 | 5.46 | qfq | 74,397,672 | 462,469,309 | -0.16% |
| 2023-09-08 | 6.34 | 6.36 | 6.21 | 6.22 | 5.46 | qfq | 56,691,099 | 354,625,786 | -2.35% |
| 2023-09-07 | 6.40 | 6.49 | 6.34 | 6.37 | 5.60 | qfq | 73,136,718 | 468,570,986 | -0.78% |
| 2023-09-06 | 6.57 | 6.57 | 6.42 | 6.42 | 5.64 | qfq | 51,357,200 | 332,165,457 | -1.98% |
| 2023-09-05 | 6.65 | 6.66 | 6.48 | 6.55 | 5.75 | qfq | 74,373,343 | 486,412,027 | -1.21% |
| 2023-09-04 | 6.39 | 6.77 | 6.38 | 6.63 | 5.82 | qfq | 167,021,543 | 1,106,995,771 | 4.25% |
| 2023-09-01 | 6.08 | 6.40 | 6.08 | 6.36 | 5.59 | qfq | 104,420,623 | 658,520,746 | 4.95% |
| 2023-08-31 | 6.06 | 6.12 | 6.05 | 6.06 | 5.32 | qfq | 64,344,759 | 391,207,588 | -0.82% |
| 2023-08-30 | 6.17 | 6.22 | 6.09 | 6.11 | 5.37 | qfq | 53,042,637 | 325,386,190 | -1.13% |
| 2023-08-29 | 6.36 | 6.37 | 6.13 | 6.18 | 5.43 | qfq | 92,211,820 | 572,588,814 | -2.83% |
| 2023-08-28 | 6.42 | 6.46 | 6.30 | 6.36 | 5.59 | qfq | 104,482,270 | 666,435,624 | 3.08% |
| 2023-08-25 | 6.08 | 6.22 | 6.04 | 6.17 | 5.42 | qfq | 56,347,509 | 345,867,405 | 1.65% |
| 2023-08-24 | 6.18 | 6.22 | 6.05 | 6.07 | 5.33 | qfq | 52,842,957 | 322,830,088 | -1.30% |
| 2023-08-23 | 6.25 | 6.25 | 6.15 | 6.15 | 5.40 | qfq | 35,173,385 | 217,826,552 | -1.13% |
| 2023-08-22 | 6.16 | 6.27 | 6.14 | 6.22 | 5.46 | qfq | 54,261,758 | 336,769,225 | 0.81% |
| 2023-08-21 | 6.22 | 6.28 | 6.17 | 6.17 | 5.42 | qfq | 34,099,144 | 211,947,541 | -0.80% |
| 2023-08-18 | 6.27 | 6.33 | 6.21 | 6.22 | 5.46 | qfq | 29,090,119 | 182,314,582 | -0.48% |
| 2023-08-17 | 6.25 | 6.27 | 6.17 | 6.25 | 5.49 | qfq | 50,244,634 | 312,625,422 | -0.64% |
| 2023-08-16 | 6.30 | 6.35 | 6.24 | 6.29 | 5.53 | qfq | 30,847,626 | 193,933,846 | 0.00% |
| 2023-08-15 | 6.29 | 6.34 | 6.23 | 6.29 | 5.53 | qfq | 30,575,200 | 192,315,108 | 0.32% |
| 2023-08-14 | 6.24 | 6.31 | 6.16 | 6.27 | 5.51 | qfq | 46,302,953 | 288,888,480 | -0.32% |
| 2023-08-11 | 6.44 | 6.45 | 6.26 | 6.29 | 5.53 | qfq | 47,462,482 | 300,203,371 | -2.02% |
| 2023-08-10 | 6.36 | 6.44 | 6.35 | 6.42 | 5.64 | qfq | 32,934,435 | 210,853,919 | 0.78% |
| 2023-08-09 | 6.39 | 6.43 | 6.33 | 6.37 | 5.60 | qfq | 43,835,650 | 279,668,189 | 0.16% |
| 2023-08-08 | 6.40 | 6.44 | 6.35 | 6.36 | 5.59 | qfq | 36,556,170 | 233,365,636 | -0.63% |
| 2023-08-07 | 6.50 | 6.50 | 6.33 | 6.40 | 5.62 | qfq | 74,875,052 | 478,650,687 | -1.84% |
| 2023-08-04 | 6.57 | 6.71 | 6.50 | 6.52 | 5.73 | qfq | 78,157,332 | 514,442,177 | -0.31% |
| 2023-08-03 | 6.45 | 6.55 | 6.42 | 6.54 | 5.75 | qfq | 65,000,796 | 421,406,689 | 0.62% |
| 2023-08-02 | 6.41 | 6.54 | 6.36 | 6.50 | 5.71 | qfq | 88,207,578 | 569,520,403 | 0.46% |
| 2023-08-01 | 6.43 | 6.55 | 6.38 | 6.47 | 5.68 | qfq | 106,774,627 | 689,697,900 | 0.78% |
| 2023-07-31 | 6.48 | 6.60 | 6.38 | 6.42 | 5.64 | qfq | 126,627,619 | 818,458,988 | -0.93% |
| 2023-07-28 | 6.28 | 6.53 | 6.26 | 6.48 | 5.69 | qfq | 134,172,489 | 864,996,757 | 3.02% |
| 2023-07-27 | 6.10 | 6.44 | 6.09 | 6.29 | 5.53 | qfq | 204,665,755 | 1,293,376,501 | 3.11% |
| 2023-07-26 | 6.08 | 6.24 | 6.02 | 6.10 | 5.36 | qfq | 87,460,623 | 533,021,582 | 0.16% |
| 2023-07-25 | 5.83 | 6.11 | 5.83 | 6.09 | 5.35 | qfq | 169,902,603 | 1,026,227,600 | 5.73% |
| 2023-07-24 | 5.75 | 5.81 | 5.73 | 5.76 | 5.06 | qfq | 26,420,703 | 152,253,102 | 0.00% |
| 2023-07-21 | 5.77 | 5.78 | 5.71 | 5.76 | 5.06 | qfq | 32,956,659 | 189,366,037 | 0.00% |
| 2023-07-20 | 5.74 | 5.80 | 5.73 | 5.76 | 5.06 | qfq | 49,758,486 | 287,068,776 | 0.35% |
| 2023-07-19 | 5.70 | 5.75 | 5.68 | 5.74 | 5.04 | qfq | 28,469,973 | 162,813,999 | 0.53% |
| 2023-07-18 | 5.75 | 5.75 | 5.68 | 5.71 | 5.02 | qfq | 26,901,735 | 153,551,447 | -0.52% |
| 2023-07-17 | 5.77 | 5.78 | 5.71 | 5.74 | 5.04 | qfq | 21,808,220 | 124,999,637 | -0.52% |