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
中国石化600028.SH
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）341,598,170
成交额（元）1,720,471,710
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-13 | cash_dividend | 0.146 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-07 | 2023-09-15 | cash_dividend | 0.145 | — | — | — | 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 | 4.99 | 5.07 | 4.97 | 5.03 | 5.03 | qfq | 341,598,170 | 1,720,471,710 | 0.80% |
| 2026-07-16 | 5.02 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 222,629,202 | 1,109,568,522 | -0.80% |
| 2026-07-15 | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | qfq | 283,080,206 | 1,416,750,603 | 0.00% |
| 2026-07-14 | 4.91 | 5.04 | 4.89 | 5.03 | 5.03 | qfq | 427,350,273 | 2,121,240,631 | 3.07% |
| 2026-07-13 | 4.81 | 4.89 | 4.78 | 4.88 | 4.88 | qfq | 356,308,031 | 1,728,592,265 | 2.52% |
| 2026-07-10 | 4.76 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 228,977,560 | 1,086,701,401 | -1.04% |
| 2026-07-09 | 4.83 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 217,152,171 | 1,046,749,022 | -0.41% |
| 2026-07-08 | 4.80 | 4.88 | 4.76 | 4.83 | 4.83 | qfq | 245,572,589 | 1,187,868,339 | 0.63% |
| 2026-07-07 | 4.82 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 246,031,355 | 1,169,359,575 | -0.41% |
| 2026-07-06 | 4.70 | 4.84 | 4.67 | 4.82 | 4.82 | qfq | 290,675,604 | 1,388,191,182 | 2.55% |
| 2026-07-03 | 4.62 | 4.73 | 4.61 | 4.70 | 4.70 | qfq | 292,211,983 | 1,363,745,337 | 2.17% |
| 2026-07-02 | 4.54 | 4.64 | 4.52 | 4.60 | 4.60 | qfq | 245,305,877 | 1,124,421,409 | 1.32% |
| 2026-07-01 | 4.46 | 4.57 | 4.43 | 4.54 | 4.54 | qfq | 252,559,415 | 1,141,769,633 | 1.79% |
| 2026-06-30 | 4.58 | 4.59 | 4.45 | 4.46 | 4.46 | qfq | 260,381,301 | 1,169,906,786 | -3.25% |
| 2026-06-29 | 4.52 | 4.61 | 4.43 | 4.61 | 4.61 | qfq | 263,734,455 | 1,198,242,683 | 1.99% |
| 2026-06-26 | 4.58 | 4.59 | 4.45 | 4.52 | 4.52 | qfq | 270,682,708 | 1,221,019,728 | -0.66% |
| 2026-06-25 | 4.66 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 274,687,353 | 1,256,139,405 | -2.36% |
| 2026-06-24 | 4.74 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 248,041,548 | 1,161,765,959 | -1.48% |
| 2026-06-23 | 4.75 | 4.90 | 4.72 | 4.73 | 4.73 | qfq | 298,852,063 | 1,437,917,032 | -0.84% |
| 2026-06-22 | 4.71 | 4.80 | 4.64 | 4.77 | 4.77 | qfq | 258,218,830 | 1,216,080,588 | 1.27% |
| 2026-06-18 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | qfq | 232,692,301 | 1,107,934,262 | -2.89% |
| 2026-06-17 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 219,632,559 | 1,067,148,374 | -2.41% |
| 2026-06-16 | 5.02 | 5.03 | 4.95 | 4.97 | 4.86 | qfq | 244,451,092 | 1,217,187,491 | -0.40% |
| 2026-06-15 | 4.95 | 5.05 | 4.94 | 4.99 | 4.88 | qfq | 395,302,487 | 1,975,409,298 | 1.01% |
| 2026-06-12 | 4.77 | 4.95 | 4.76 | 4.94 | 4.83 | qfq | 488,059,055 | 2,385,149,966 | 3.13% |
| 2026-06-11 | 4.78 | 4.82 | 4.73 | 4.79 | 4.68 | qfq | 206,587,205 | 987,071,048 | 0.21% |
| 2026-06-10 | 4.77 | 4.80 | 4.75 | 4.78 | 4.67 | qfq | 175,138,166 | 835,768,434 | -0.21% |
| 2026-06-09 | 4.87 | 4.88 | 4.77 | 4.79 | 4.68 | qfq | 309,485,500 | 1,488,285,983 | -2.24% |
| 2026-06-08 | 4.88 | 4.94 | 4.84 | 4.90 | 4.79 | qfq | 317,616,439 | 1,553,551,340 | 0.20% |
| 2026-06-05 | 4.82 | 4.96 | 4.81 | 4.89 | 4.78 | qfq | 379,646,390 | 1,859,033,861 | 1.45% |
| 2026-06-04 | 4.84 | 4.89 | 4.82 | 4.82 | 4.71 | qfq | 233,299,145 | 1,130,084,685 | -0.82% |
| 2026-06-03 | 4.83 | 4.88 | 4.77 | 4.86 | 4.75 | qfq | 346,648,076 | 1,672,038,973 | 0.83% |
| 2026-06-02 | 4.88 | 4.95 | 4.80 | 4.82 | 4.71 | qfq | 401,250,379 | 1,950,610,991 | -1.03% |
| 2026-06-01 | 4.84 | 4.89 | 4.80 | 4.87 | 4.76 | qfq | 349,235,315 | 1,693,661,546 | 0.41% |
| 2026-05-29 | 4.80 | 4.86 | 4.78 | 4.85 | 4.74 | qfq | 330,665,790 | 1,593,478,787 | 0.83% |
| 2026-05-28 | 4.78 | 4.90 | 4.78 | 4.81 | 4.70 | qfq | 281,068,738 | 1,361,956,896 | -0.41% |
| 2026-05-27 | 4.86 | 4.86 | 4.73 | 4.83 | 4.72 | qfq | 372,564,289 | 1,780,949,983 | -0.82% |
| 2026-05-26 | 4.92 | 4.94 | 4.85 | 4.87 | 4.76 | qfq | 324,307,826 | 1,582,221,948 | -1.02% |
| 2026-05-25 | 4.96 | 4.99 | 4.92 | 4.92 | 4.81 | qfq | 200,977,587 | 994,113,415 | -0.81% |
| 2026-05-22 | 5.02 | 5.04 | 4.95 | 4.96 | 4.85 | qfq | 261,236,996 | 1,300,935,980 | -1.39% |
| 2026-05-21 | 5.08 | 5.10 | 5.02 | 5.03 | 4.92 | qfq | 252,628,684 | 1,278,631,396 | -1.37% |
| 2026-05-20 | 5.13 | 5.15 | 5.09 | 5.10 | 4.99 | qfq | 179,544,457 | 918,779,045 | -0.58% |
| 2026-05-19 | 5.12 | 5.15 | 5.10 | 5.13 | 5.01 | qfq | 169,852,526 | 870,153,048 | -0.19% |
| 2026-05-18 | 5.13 | 5.15 | 5.09 | 5.14 | 5.02 | qfq | 194,092,929 | 993,664,068 | 0.19% |
| 2026-05-15 | 5.13 | 5.17 | 5.09 | 5.13 | 5.01 | qfq | 281,343,121 | 1,444,229,816 | -0.39% |
| 2026-05-14 | 5.18 | 5.20 | 5.12 | 5.15 | 5.03 | qfq | 334,049,992 | 1,722,188,510 | -0.39% |
| 2026-05-13 | 5.20 | 5.21 | 5.16 | 5.17 | 5.05 | qfq | 238,102,142 | 1,233,490,965 | -0.58% |
| 2026-05-12 | 5.22 | 5.23 | 5.18 | 5.20 | 5.08 | qfq | 269,596,062 | 1,403,417,905 | -0.19% |
| 2026-05-11 | 5.23 | 5.23 | 5.18 | 5.21 | 5.09 | qfq | 332,002,849 | 1,729,980,813 | -0.19% |
| 2026-05-08 | 5.29 | 5.30 | 5.21 | 5.22 | 5.10 | qfq | 344,056,050 | 1,805,968,528 | -0.95% |
| 2026-05-07 | 5.34 | 5.35 | 5.27 | 5.27 | 5.15 | qfq | 355,619,036 | 1,884,326,538 | -1.86% |
| 2026-05-06 | 5.38 | 5.39 | 5.32 | 5.37 | 5.25 | qfq | 338,119,374 | 1,806,979,555 | -0.37% |
| 2026-04-30 | 5.40 | 5.43 | 5.37 | 5.39 | 5.27 | qfq | 324,654,878 | 1,750,703,931 | -0.55% |
| 2026-04-29 | 5.40 | 5.50 | 5.35 | 5.42 | 5.30 | qfq | 773,519,174 | 4,187,047,047 | 1.31% |
| 2026-04-28 | 5.34 | 5.38 | 5.27 | 5.35 | 5.23 | qfq | 342,619,735 | 1,826,108,634 | 0.19% |
| 2026-04-27 | 5.38 | 5.41 | 5.33 | 5.34 | 5.22 | qfq | 210,444,073 | 1,129,699,801 | -0.93% |
| 2026-04-24 | 5.43 | 5.44 | 5.35 | 5.39 | 5.27 | qfq | 235,104,306 | 1,267,317,019 | -1.10% |
| 2026-04-23 | 5.44 | 5.49 | 5.40 | 5.45 | 5.33 | qfq | 352,446,641 | 1,919,144,615 | 0.18% |
| 2026-04-22 | 5.51 | 5.51 | 5.42 | 5.44 | 5.32 | qfq | 241,656,108 | 1,317,142,971 | -1.09% |
| 2026-04-21 | 5.53 | 5.54 | 5.49 | 5.50 | 5.38 | qfq | 192,409,012 | 1,060,811,067 | -0.54% |
| 2026-04-20 | 5.57 | 5.59 | 5.53 | 5.53 | 5.41 | qfq | 235,206,731 | 1,305,754,961 | -0.54% |
| 2026-04-17 | 5.67 | 5.67 | 5.56 | 5.56 | 5.43 | qfq | 215,457,573 | 1,204,250,432 | -1.77% |
| 2026-04-16 | 5.67 | 5.68 | 5.64 | 5.66 | 5.53 | qfq | 149,625,383 | 846,356,779 | -0.53% |
| 2026-04-15 | 5.76 | 5.77 | 5.68 | 5.69 | 5.56 | qfq | 187,819,522 | 1,071,874,549 | -1.56% |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.78 | 5.65 | qfq | 135,035,700 | 780,008,954 | -0.86% |
| 2026-04-13 | 5.85 | 5.86 | 5.77 | 5.83 | 5.70 | qfq | 174,104,992 | 1,011,368,271 | 0.34% |
| 2026-04-10 | 5.83 | 5.84 | 5.81 | 5.81 | 5.68 | qfq | 129,726,922 | 755,147,039 | -0.51% |
| 2026-04-09 | 5.89 | 5.94 | 5.82 | 5.84 | 5.71 | qfq | 167,923,809 | 983,839,208 | -0.85% |
| 2026-04-08 | 5.80 | 5.90 | 5.76 | 5.89 | 5.76 | qfq | 226,362,872 | 1,323,510,332 | -0.34% |
| 2026-04-07 | 5.85 | 5.92 | 5.79 | 5.91 | 5.78 | qfq | 158,303,366 | 929,845,253 | 0.85% |
| 2026-04-03 | 5.95 | 5.95 | 5.83 | 5.86 | 5.73 | qfq | 158,440,474 | 929,770,687 | -1.51% |
| 2026-04-02 | 5.88 | 5.96 | 5.87 | 5.95 | 5.82 | qfq | 205,126,115 | 1,215,345,102 | 1.02% |
| 2026-04-01 | 5.88 | 5.93 | 5.85 | 5.89 | 5.76 | qfq | 168,739,314 | 994,545,200 | 0.17% |
| 2026-03-31 | 5.96 | 6.01 | 5.88 | 5.88 | 5.75 | qfq | 173,574,560 | 1,029,783,430 | -1.51% |
| 2026-03-30 | 5.93 | 5.99 | 5.91 | 5.97 | 5.84 | qfq | 207,317,133 | 1,234,422,277 | 1.19% |
| 2026-03-27 | 5.87 | 5.91 | 5.84 | 5.90 | 5.77 | qfq | 192,807,151 | 1,132,811,450 | 0.34% |
| 2026-03-26 | 5.89 | 5.94 | 5.85 | 5.88 | 5.75 | qfq | 220,019,751 | 1,296,597,916 | -0.68% |
| 2026-03-25 | 5.87 | 5.92 | 5.79 | 5.92 | 5.79 | qfq | 253,393,162 | 1,483,925,740 | -0.34% |
| 2026-03-24 | 5.94 | 5.95 | 5.86 | 5.94 | 5.81 | qfq | 256,982,236 | 1,516,106,490 | -1.66% |
| 2026-03-23 | 6.08 | 6.11 | 5.93 | 6.04 | 5.90 | qfq | 337,341,359 | 2,025,777,771 | -0.66% |
| 2026-03-20 | 6.18 | 6.18 | 6.05 | 6.08 | 5.94 | qfq | 289,769,841 | 1,765,627,259 | -3.18% |
| 2026-03-19 | 6.21 | 6.29 | 6.18 | 6.28 | 6.14 | qfq | 411,549,740 | 2,563,675,485 | 2.61% |
| 2026-03-18 | 6.22 | 6.22 | 6.05 | 6.12 | 5.98 | qfq | 313,834,473 | 1,918,878,973 | -2.08% |
| 2026-03-17 | 6.30 | 6.30 | 6.21 | 6.25 | 6.11 | qfq | 316,249,240 | 1,977,977,920 | -1.26% |
| 2026-03-16 | 6.35 | 6.41 | 6.31 | 6.33 | 6.19 | qfq | 286,421,510 | 1,818,960,233 | 0.00% |
| 2026-03-13 | 6.49 | 6.51 | 6.31 | 6.33 | 6.19 | qfq | 475,963,392 | 3,036,060,428 | -2.01% |
| 2026-03-12 | 6.56 | 6.59 | 6.43 | 6.46 | 6.31 | qfq | 490,966,843 | 3,197,303,367 | -0.77% |
| 2026-03-11 | 6.50 | 6.54 | 6.40 | 6.51 | 6.36 | qfq | 460,143,279 | 2,971,860,843 | -0.76% |
| 2026-03-10 | 6.50 | 6.62 | 6.47 | 6.56 | 6.41 | qfq | 642,551,270 | 4,201,781,392 | -6.29% |
| 2026-03-09 | 7.45 | 7.45 | 6.94 | 7.00 | 6.84 | qfq | 1,077,922,429 | 7,711,711,093 | 1.74% |
| 2026-03-06 | 6.94 | 7.00 | 6.74 | 6.88 | 6.72 | qfq | 575,186,405 | 3,927,505,001 | -2.13% |
| 2026-03-05 | 7.25 | 7.30 | 6.86 | 7.03 | 6.87 | qfq | 764,715,992 | 5,376,795,330 | -5.00% |
| 2026-03-04 | 8.10 | 8.11 | 7.04 | 7.40 | 7.23 | qfq | 1,233,814,563 | 9,275,790,665 | -5.37% |
| 2026-03-03 | 7.15 | 7.82 | 7.15 | 7.82 | 7.64 | qfq | 1,502,438,208 | 11,427,389,931 | 9.99% |
| 2026-03-02 | 6.80 | 7.11 | 6.55 | 7.11 | 6.95 | qfq | 1,088,572,035 | 7,429,154,502 | 10.06% |
| 2026-02-27 | 6.50 | 6.53 | 6.43 | 6.46 | 6.31 | qfq | 105,662,274 | 683,731,002 | -0.46% |
| 2026-02-26 | 6.50 | 6.57 | 6.46 | 6.49 | 6.34 | qfq | 135,474,175 | 880,706,395 | -0.46% |
| 2026-02-25 | 6.57 | 6.70 | 6.50 | 6.52 | 6.37 | qfq | 238,166,297 | 1,566,595,198 | -0.91% |
| 2026-02-24 | 6.47 | 6.64 | 6.47 | 6.58 | 6.43 | qfq | 237,543,720 | 1,560,662,447 | 3.30% |
| 2026-02-13 | 6.53 | 6.55 | 6.34 | 6.37 | 6.23 | qfq | 231,888,770 | 1,486,343,879 | -3.48% |
| 2026-02-12 | 6.53 | 6.68 | 6.49 | 6.60 | 6.45 | qfq | 186,121,497 | 1,225,550,944 | 0.92% |
| 2026-02-11 | 6.47 | 6.55 | 6.40 | 6.54 | 6.39 | qfq | 166,308,498 | 1,080,708,669 | 1.24% |
| 2026-02-10 | 6.51 | 6.55 | 6.44 | 6.46 | 6.31 | qfq | 164,065,582 | 1,063,304,180 | -0.62% |
| 2026-02-09 | 6.50 | 6.58 | 6.45 | 6.50 | 6.35 | qfq | 162,428,940 | 1,056,459,311 | 0.00% |
| 2026-02-06 | 6.30 | 6.52 | 6.30 | 6.50 | 6.35 | qfq | 221,068,123 | 1,427,880,799 | 1.56% |
| 2026-02-05 | 6.51 | 6.57 | 6.31 | 6.40 | 6.26 | qfq | 216,957,947 | 1,391,003,354 | -1.54% |
| 2026-02-04 | 6.35 | 6.54 | 6.31 | 6.50 | 6.35 | qfq | 244,684,603 | 1,580,214,759 | 3.17% |
| 2026-02-03 | 6.37 | 6.39 | 6.23 | 6.30 | 6.16 | qfq | 200,208,026 | 1,261,983,334 | -1.25% |
| 2026-02-02 | 6.40 | 6.57 | 6.31 | 6.38 | 6.24 | qfq | 287,400,006 | 1,847,125,322 | -2.00% |
| 2026-01-30 | 6.45 | 6.59 | 6.36 | 6.51 | 6.36 | qfq | 307,410,985 | 1,993,584,283 | 1.09% |
| 2026-01-29 | 6.45 | 6.52 | 6.29 | 6.44 | 6.29 | qfq | 441,549,534 | 2,816,647,203 | 0.63% |
| 2026-01-28 | 6.43 | 6.58 | 6.35 | 6.40 | 6.26 | qfq | 484,459,904 | 3,131,776,913 | 0.47% |
| 2026-01-27 | 6.39 | 6.52 | 6.34 | 6.37 | 6.23 | qfq | 262,942,713 | 1,687,376,892 | -0.16% |
| 2026-01-26 | 6.18 | 6.47 | 6.17 | 6.38 | 6.24 | qfq | 432,197,509 | 2,755,088,275 | 3.74% |
| 2026-01-23 | 6.21 | 6.28 | 6.11 | 6.15 | 6.01 | qfq | 258,408,858 | 1,595,553,616 | -0.97% |
| 2026-01-22 | 5.98 | 6.22 | 5.97 | 6.21 | 6.07 | qfq | 449,046,105 | 2,762,236,418 | 4.19% |
| 2026-01-21 | 6.02 | 6.03 | 5.93 | 5.96 | 5.83 | qfq | 204,694,995 | 1,223,303,328 | -0.83% |
| 2026-01-20 | 5.92 | 6.05 | 5.90 | 6.01 | 5.87 | qfq | 227,966,061 | 1,368,261,754 | 1.35% |
| 2026-01-19 | 5.82 | 5.94 | 5.80 | 5.93 | 5.80 | qfq | 194,248,992 | 1,143,913,541 | 1.54% |
| 2026-01-16 | 5.93 | 5.95 | 5.82 | 5.84 | 5.71 | qfq | 216,419,112 | 1,270,448,017 | -1.85% |
| 2026-01-15 | 5.94 | 6.01 | 5.92 | 5.95 | 5.82 | qfq | 186,817,390 | 1,113,862,046 | -0.34% |
| 2026-01-14 | 5.97 | 6.02 | 5.93 | 5.97 | 5.84 | qfq | 252,427,837 | 1,506,556,940 | 0.00% |
| 2026-01-13 | 5.95 | 6.02 | 5.93 | 5.97 | 5.84 | qfq | 250,550,702 | 1,497,282,779 | 0.00% |
| 2026-01-12 | 6.10 | 6.10 | 5.90 | 5.97 | 5.84 | qfq | 426,677,033 | 2,535,918,966 | -3.08% |
| 2026-01-09 | 6.68 | 6.68 | 6.10 | 6.16 | 6.02 | qfq | 689,393,530 | 4,286,203,587 | 1.48% |
| 2026-01-08 | 6.12 | 6.13 | 6.02 | 6.07 | 5.93 | qfq | 106,491,135 | 646,579,633 | -0.49% |
| 2026-01-07 | 6.14 | 6.19 | 6.07 | 6.10 | 5.96 | qfq | 142,285,977 | 870,594,215 | -1.29% |
| 2026-01-06 | 6.10 | 6.22 | 6.01 | 6.18 | 6.04 | qfq | 173,076,403 | 1,063,435,014 | 1.48% |
| 2026-01-05 | 6.20 | 6.25 | 5.98 | 6.09 | 5.95 | qfq | 222,368,832 | 1,356,160,366 | -1.46% |
| 2025-12-31 | 6.16 | 6.25 | 6.14 | 6.18 | 6.04 | qfq | 158,487,987 | 981,026,183 | 0.32% |
| 2025-12-30 | 5.99 | 6.24 | 5.96 | 6.16 | 6.02 | qfq | 268,997,203 | 1,644,552,645 | 2.67% |
| 2025-12-29 | 5.79 | 6.04 | 5.77 | 6.00 | 5.86 | qfq | 233,593,838 | 1,395,022,280 | 3.63% |
| 2025-12-26 | 5.85 | 5.86 | 5.78 | 5.79 | 5.66 | qfq | 97,182,466 | 564,218,994 | -1.03% |
| 2025-12-25 | 5.91 | 5.94 | 5.83 | 5.85 | 5.72 | qfq | 83,280,693 | 490,516,802 | -1.02% |
| 2025-12-24 | 5.90 | 5.95 | 5.85 | 5.91 | 5.78 | qfq | 135,937,828 | 802,885,797 | -0.17% |
| 2025-12-23 | 5.87 | 5.95 | 5.83 | 5.92 | 5.79 | qfq | 147,848,032 | 871,869,725 | 0.85% |
| 2025-12-22 | 5.90 | 5.91 | 5.83 | 5.87 | 5.74 | qfq | 119,801,100 | 702,891,798 | -0.34% |
| 2025-12-19 | 5.93 | 5.97 | 5.87 | 5.89 | 5.76 | qfq | 117,270,430 | 693,889,178 | -0.67% |
| 2025-12-18 | 5.88 | 5.97 | 5.82 | 5.93 | 5.80 | qfq | 112,933,112 | 667,590,445 | 1.54% |
| 2025-12-17 | 5.81 | 5.90 | 5.78 | 5.84 | 5.71 | qfq | 118,090,855 | 691,531,291 | 0.34% |
| 2025-12-16 | 5.79 | 5.84 | 5.68 | 5.82 | 5.69 | qfq | 143,645,310 | 830,242,767 | 0.34% |
| 2025-12-15 | 5.75 | 5.83 | 5.72 | 5.80 | 5.67 | qfq | 96,384,106 | 557,237,671 | 0.35% |
| 2025-12-12 | 5.80 | 5.80 | 5.73 | 5.78 | 5.65 | qfq | 150,497,848 | 867,525,986 | -0.69% |
| 2025-12-11 | 5.87 | 5.88 | 5.75 | 5.82 | 5.69 | qfq | 108,980,748 | 632,110,297 | -0.68% |
| 2025-12-10 | 5.91 | 5.93 | 5.84 | 5.86 | 5.73 | qfq | 93,054,792 | 546,781,378 | -1.18% |
| 2025-12-09 | 5.96 | 5.97 | 5.88 | 5.93 | 5.80 | qfq | 108,641,752 | 644,966,349 | -0.50% |
| 2025-12-08 | 5.96 | 6.01 | 5.90 | 5.96 | 5.83 | qfq | 111,802,746 | 666,911,654 | 0.00% |
| 2025-12-05 | 5.97 | 6.02 | 5.92 | 5.96 | 5.83 | qfq | 120,227,847 | 717,194,310 | -0.17% |
| 2025-12-04 | 5.96 | 6.02 | 5.93 | 5.97 | 5.84 | qfq | 104,172,093 | 622,544,516 | 0.34% |
| 2025-12-03 | 5.94 | 5.98 | 5.88 | 5.95 | 5.82 | qfq | 100,927,939 | 600,114,577 | -0.50% |
| 2025-12-02 | 5.85 | 6.00 | 5.83 | 5.98 | 5.85 | qfq | 152,403,042 | 905,660,019 | 2.22% |
| 2025-12-01 | 5.77 | 5.86 | 5.76 | 5.85 | 5.72 | qfq | 120,924,541 | 703,659,617 | 1.21% |
| 2025-11-28 | 5.80 | 5.81 | 5.74 | 5.78 | 5.65 | qfq | 100,999,151 | 582,779,927 | -0.52% |
| 2025-11-27 | 5.73 | 5.86 | 5.68 | 5.81 | 5.68 | qfq | 136,740,814 | 788,437,022 | 1.22% |
| 2025-11-26 | 5.80 | 5.85 | 5.72 | 5.74 | 5.61 | qfq | 122,869,360 | 707,713,915 | -1.03% |
| 2025-11-25 | 5.85 | 5.85 | 5.73 | 5.80 | 5.67 | qfq | 151,352,155 | 874,893,096 | -0.68% |
| 2025-11-24 | 5.99 | 6.03 | 5.80 | 5.84 | 5.71 | qfq | 199,472,491 | 1,171,077,017 | -2.18% |
| 2025-11-21 | 6.05 | 6.09 | 5.93 | 5.97 | 5.84 | qfq | 257,512,756 | 1,543,544,974 | -1.32% |
| 2025-11-20 | 6.00 | 6.14 | 6.00 | 6.05 | 5.91 | qfq | 274,194,915 | 1,664,194,016 | 0.00% |
| 2025-11-19 | 5.81 | 6.09 | 5.79 | 6.05 | 5.91 | qfq | 429,601,127 | 2,576,589,392 | 4.31% |
| 2025-11-18 | 5.77 | 5.83 | 5.76 | 5.80 | 5.67 | qfq | 140,084,961 | 811,566,703 | 0.35% |
| 2025-11-17 | 5.75 | 5.80 | 5.70 | 5.78 | 5.65 | qfq | 193,460,629 | 1,114,795,372 | 1.23% |
| 2025-11-14 | 5.69 | 5.74 | 5.68 | 5.71 | 5.58 | qfq | 121,113,729 | 692,714,263 | 0.53% |
| 2025-11-13 | 5.68 | 5.71 | 5.63 | 5.68 | 5.55 | qfq | 131,356,815 | 744,266,181 | -0.53% |
| 2025-11-12 | 5.70 | 5.74 | 5.68 | 5.71 | 5.58 | qfq | 133,576,020 | 763,698,833 | 0.71% |
| 2025-11-11 | 5.67 | 5.69 | 5.63 | 5.67 | 5.54 | qfq | 108,928,811 | 616,692,136 | 0.18% |
| 2025-11-10 | 5.62 | 5.68 | 5.61 | 5.66 | 5.53 | qfq | 134,139,159 | 758,855,484 | 0.89% |
| 2025-11-07 | 5.56 | 5.63 | 5.55 | 5.61 | 5.48 | qfq | 150,263,959 | 841,706,230 | 1.08% |
| 2025-11-06 | 5.54 | 5.60 | 5.52 | 5.55 | 5.42 | qfq | 108,510,670 | 604,084,166 | 0.00% |
| 2025-11-05 | 5.57 | 5.58 | 5.53 | 5.55 | 5.42 | qfq | 97,329,478 | 541,102,471 | -0.54% |
| 2025-11-04 | 5.58 | 5.62 | 5.56 | 5.58 | 5.45 | qfq | 164,460,085 | 919,847,505 | 0.18% |
| 2025-11-03 | 5.47 | 5.59 | 5.47 | 5.57 | 5.44 | qfq | 183,279,445 | 1,018,222,030 | 1.83% |
| 2025-10-31 | 5.53 | 5.53 | 5.43 | 5.47 | 5.35 | qfq | 182,383,232 | 997,171,283 | -1.08% |
| 2025-10-30 | 5.53 | 5.58 | 5.51 | 5.53 | 5.41 | qfq | 126,537,344 | 701,974,098 | 0.18% |
| 2025-10-29 | 5.56 | 5.56 | 5.51 | 5.52 | 5.40 | qfq | 91,682,050 | 507,286,100 | -0.72% |
| 2025-10-28 | 5.58 | 5.60 | 5.54 | 5.56 | 5.43 | qfq | 110,553,485 | 614,972,883 | -0.36% |
| 2025-10-27 | 5.52 | 5.63 | 5.50 | 5.58 | 5.45 | qfq | 173,741,909 | 968,002,294 | 0.72% |
| 2025-10-24 | 5.58 | 5.58 | 5.51 | 5.54 | 5.42 | qfq | 127,615,562 | 707,663,881 | -0.36% |
| 2025-10-23 | 5.50 | 5.57 | 5.50 | 5.56 | 5.43 | qfq | 165,957,002 | 920,226,043 | 1.09% |
| 2025-10-22 | 5.46 | 5.51 | 5.45 | 5.50 | 5.38 | qfq | 137,824,252 | 757,331,941 | 0.73% |
| 2025-10-21 | 5.47 | 5.49 | 5.44 | 5.46 | 5.34 | qfq | 130,529,214 | 713,382,657 | -0.18% |
| 2025-10-20 | 5.43 | 5.48 | 5.37 | 5.47 | 5.35 | qfq | 143,991,941 | 782,991,547 | 1.11% |
| 2025-10-17 | 5.44 | 5.49 | 5.41 | 5.41 | 5.29 | qfq | 151,270,475 | 823,841,176 | -0.73% |
| 2025-10-16 | 5.39 | 5.46 | 5.38 | 5.45 | 5.33 | qfq | 152,596,050 | 828,131,001 | 1.11% |
| 2025-10-15 | 5.41 | 5.44 | 5.37 | 5.39 | 5.27 | qfq | 130,582,345 | 704,903,831 | -0.55% |
| 2025-10-14 | 5.36 | 5.42 | 5.33 | 5.42 | 5.30 | qfq | 176,925,560 | 954,120,965 | 1.12% |
| 2025-10-13 | 5.30 | 5.40 | 5.27 | 5.36 | 5.24 | qfq | 200,336,859 | 1,067,692,800 | -0.19% |
| 2025-10-10 | 5.34 | 5.40 | 5.33 | 5.37 | 5.25 | qfq | 128,243,490 | 688,379,672 | 0.19% |
| 2025-10-09 | 5.29 | 5.37 | 5.27 | 5.36 | 5.24 | qfq | 146,386,033 | 780,083,195 | 1.32% |
| 2025-09-30 | 5.30 | 5.31 | 5.28 | 5.29 | 5.17 | qfq | 82,918,170 | 438,728,075 | -0.38% |
| 2025-09-29 | 5.35 | 5.36 | 5.27 | 5.31 | 5.19 | qfq | 156,882,328 | 832,324,622 | -0.75% |
| 2025-09-26 | 5.36 | 5.37 | 5.33 | 5.35 | 5.23 | qfq | 89,379,004 | 477,992,349 | 0.00% |
| 2025-09-25 | 5.36 | 5.37 | 5.32 | 5.35 | 5.23 | qfq | 89,457,561 | 478,397,591 | -0.19% |
| 2025-09-24 | 5.36 | 5.41 | 5.33 | 5.36 | 5.24 | qfq | 113,385,423 | 608,346,656 | 0.00% |
| 2025-09-23 | 5.32 | 5.38 | 5.27 | 5.36 | 5.24 | qfq | 142,495,821 | 761,518,087 | 0.75% |
| 2025-09-22 | 5.36 | 5.37 | 5.31 | 5.32 | 5.20 | qfq | 111,487,658 | 593,754,358 | -0.75% |
| 2025-09-19 | 5.39 | 5.40 | 5.35 | 5.36 | 5.24 | qfq | 130,703,814 | 701,686,348 | -0.74% |
| 2025-09-18 | 5.48 | 5.49 | 5.39 | 5.40 | 5.28 | qfq | 162,547,874 | 882,252,754 | -1.64% |
| 2025-09-17 | 5.49 | 5.49 | 5.43 | 5.49 | 5.37 | qfq | 151,049,951 | 825,463,713 | 0.18% |
| 2025-09-16 | 5.52 | 5.54 | 5.46 | 5.48 | 5.36 | qfq | 140,601,668 | 770,791,325 | -0.72% |
| 2025-09-15 | 5.53 | 5.55 | 5.49 | 5.52 | 5.40 | qfq | 145,637,667 | 802,914,857 | -0.18% |
| 2025-09-12 | 5.55 | 5.58 | 5.52 | 5.53 | 5.41 | qfq | 161,464,842 | 895,584,834 | -1.78% |
| 2025-09-11 | 5.62 | 5.64 | 5.55 | 5.63 | 5.42 | qfq | 218,933,622 | 1,223,578,621 | 0.36% |
| 2025-09-10 | 5.67 | 5.67 | 5.61 | 5.61 | 5.40 | qfq | 184,706,200 | 1,039,096,296 | -0.88% |
| 2025-09-09 | 5.70 | 5.72 | 5.64 | 5.66 | 5.45 | qfq | 146,317,778 | 829,841,427 | -0.35% |
| 2025-09-08 | 5.68 | 5.74 | 5.66 | 5.68 | 5.47 | qfq | 143,184,583 | 817,117,528 | -0.18% |
| 2025-09-05 | 5.74 | 5.77 | 5.66 | 5.69 | 5.47 | qfq | 182,491,077 | 1,038,851,891 | -1.56% |
| 2025-09-04 | 5.73 | 5.83 | 5.63 | 5.78 | 5.56 | qfq | 305,151,177 | 1,743,873,686 | 0.52% |
| 2025-09-03 | 5.82 | 5.84 | 5.73 | 5.75 | 5.53 | qfq | 156,482,298 | 903,671,046 | -1.03% |
| 2025-09-02 | 5.70 | 5.82 | 5.70 | 5.81 | 5.59 | qfq | 276,373,767 | 1,596,232,485 | 1.93% |
| 2025-09-01 | 5.72 | 5.74 | 5.66 | 5.70 | 5.48 | qfq | 138,788,059 | 790,218,240 | -0.18% |
| 2025-08-29 | 5.76 | 5.84 | 5.70 | 5.71 | 5.49 | qfq | 246,667,876 | 1,421,371,171 | -0.87% |
| 2025-08-28 | 5.74 | 5.79 | 5.71 | 5.76 | 5.54 | qfq | 143,979,566 | 828,323,574 | 0.35% |
| 2025-08-27 | 5.81 | 5.85 | 5.74 | 5.74 | 5.52 | qfq | 157,792,419 | 913,867,099 | -1.37% |
| 2025-08-26 | 5.84 | 5.88 | 5.80 | 5.82 | 5.60 | qfq | 153,399,090 | 896,658,267 | -0.34% |
| 2025-08-25 | 5.83 | 5.86 | 5.79 | 5.84 | 5.62 | qfq | 169,773,327 | 989,403,252 | 0.17% |
| 2025-08-22 | 5.83 | 5.86 | 5.76 | 5.83 | 5.61 | qfq | 191,226,250 | 1,108,820,112 | -0.51% |
| 2025-08-21 | 5.72 | 5.87 | 5.71 | 5.86 | 5.64 | qfq | 292,798,362 | 1,703,905,382 | 2.45% |
| 2025-08-20 | 5.67 | 5.73 | 5.64 | 5.72 | 5.50 | qfq | 142,599,355 | 810,923,394 | 0.88% |
| 2025-08-19 | 5.69 | 5.69 | 5.66 | 5.67 | 5.46 | qfq | 90,513,095 | 513,756,265 | -0.18% |
| 2025-08-18 | 5.69 | 5.71 | 5.67 | 5.68 | 5.47 | qfq | 138,623,096 | 787,842,228 | 0.00% |
| 2025-08-15 | 5.69 | 5.70 | 5.65 | 5.68 | 5.47 | qfq | 131,995,669 | 749,489,540 | -0.18% |
| 2025-08-14 | 5.73 | 5.76 | 5.68 | 5.69 | 5.47 | qfq | 101,427,356 | 580,142,013 | -0.52% |
| 2025-08-13 | 5.74 | 5.77 | 5.71 | 5.72 | 5.50 | qfq | 103,922,284 | 596,029,463 | -0.69% |
| 2025-08-12 | 5.68 | 5.79 | 5.68 | 5.76 | 5.54 | qfq | 152,238,050 | 875,920,410 | 1.41% |
| 2025-08-11 | 5.74 | 5.76 | 5.68 | 5.68 | 5.47 | qfq | 121,133,853 | 690,292,266 | -1.05% |
| 2025-08-08 | 5.72 | 5.79 | 5.71 | 5.74 | 5.52 | qfq | 99,553,893 | 572,763,467 | 0.17% |
| 2025-08-07 | 5.71 | 5.74 | 5.68 | 5.73 | 5.51 | qfq | 108,643,433 | 620,530,701 | 0.35% |
| 2025-08-06 | 5.70 | 5.73 | 5.68 | 5.71 | 5.49 | qfq | 99,592,089 | 568,379,051 | 0.00% |
| 2025-08-05 | 5.65 | 5.72 | 5.65 | 5.71 | 5.49 | qfq | 123,519,813 | 702,668,933 | 1.06% |
| 2025-08-04 | 5.66 | 5.67 | 5.60 | 5.65 | 5.44 | qfq | 166,090,318 | 936,143,797 | -0.70% |
| 2025-08-01 | 5.91 | 5.93 | 5.67 | 5.69 | 5.47 | qfq | 408,484,171 | 2,351,547,627 | -5.32% |
| 2025-07-31 | 6.04 | 6.06 | 5.90 | 6.01 | 5.78 | qfq | 182,390,721 | 1,087,468,024 | 0.00% |
| 2025-07-30 | 5.92 | 6.05 | 5.91 | 6.01 | 5.78 | qfq | 156,049,278 | 935,561,895 | 1.86% |
| 2025-07-29 | 5.87 | 5.93 | 5.86 | 5.90 | 5.68 | qfq | 100,202,208 | 590,969,153 | 0.34% |
| 2025-07-28 | 5.96 | 5.97 | 5.87 | 5.88 | 5.66 | qfq | 140,310,308 | 827,279,725 | -1.34% |
| 2025-07-25 | 5.98 | 6.08 | 5.96 | 5.96 | 5.73 | qfq | 165,650,097 | 996,289,122 | -0.33% |
| 2025-07-24 | 6.02 | 6.04 | 5.96 | 5.98 | 5.75 | qfq | 180,612,845 | 1,081,886,434 | -0.66% |
| 2025-07-23 | 6.06 | 6.08 | 6.01 | 6.02 | 5.79 | qfq | 220,758,883 | 1,335,328,292 | -0.17% |
| 2025-07-22 | 5.92 | 6.05 | 5.91 | 6.03 | 5.80 | qfq | 276,282,828 | 1,655,625,633 | 1.86% |
| 2025-07-21 | 5.81 | 5.94 | 5.80 | 5.92 | 5.70 | qfq | 204,451,701 | 1,204,476,451 | 1.72% |
| 2025-07-18 | 5.75 | 5.83 | 5.74 | 5.82 | 5.60 | qfq | 147,229,551 | 853,299,657 | 1.57% |
| 2025-07-17 | 5.76 | 5.77 | 5.72 | 5.73 | 5.51 | qfq | 93,167,056 | 534,974,022 | -0.52% |
| 2025-07-16 | 5.76 | 5.79 | 5.74 | 5.76 | 5.54 | qfq | 76,287,429 | 439,786,805 | 0.00% |
| 2025-07-15 | 5.76 | 5.79 | 5.72 | 5.76 | 5.54 | qfq | 109,590,333 | 630,776,131 | -0.17% |
| 2025-07-14 | 5.73 | 5.80 | 5.73 | 5.77 | 5.55 | qfq | 140,146,982 | 810,106,833 | 1.05% |
| 2025-07-11 | 5.77 | 5.85 | 5.71 | 5.71 | 5.49 | qfq | 265,997,415 | 1,538,956,052 | -0.87% |
| 2025-07-10 | 5.69 | 5.78 | 5.69 | 5.76 | 5.54 | qfq | 225,011,608 | 1,292,456,492 | 1.41% |
| 2025-07-09 | 5.68 | 5.73 | 5.67 | 5.68 | 5.47 | qfq | 135,271,858 | 771,718,925 | 0.00% |
| 2025-07-08 | 5.66 | 5.69 | 5.64 | 5.68 | 5.47 | qfq | 100,850,927 | 571,252,376 | 0.53% |
| 2025-07-07 | 5.67 | 5.67 | 5.63 | 5.65 | 5.44 | qfq | 88,986,744 | 502,404,548 | -0.53% |
| 2025-07-04 | 5.66 | 5.69 | 5.65 | 5.68 | 5.47 | qfq | 113,433,306 | 643,418,167 | 0.35% |
| 2025-07-03 | 5.70 | 5.71 | 5.64 | 5.66 | 5.45 | qfq | 124,725,734 | 705,784,748 | -0.53% |
| 2025-07-02 | 5.67 | 5.70 | 5.66 | 5.69 | 5.47 | qfq | 110,109,984 | 625,781,163 | 0.53% |
| 2025-07-01 | 5.64 | 5.68 | 5.62 | 5.66 | 5.45 | qfq | 87,544,040 | 495,158,119 | 0.35% |
| 2025-06-30 | 5.66 | 5.67 | 5.63 | 5.64 | 5.43 | qfq | 97,703,179 | 551,195,943 | -0.35% |
| 2025-06-27 | 5.71 | 5.71 | 5.64 | 5.66 | 5.45 | qfq | 127,288,456 | 721,978,350 | -0.88% |
| 2025-06-26 | 5.68 | 5.72 | 5.66 | 5.71 | 5.49 | qfq | 116,040,255 | 661,721,521 | 0.53% |
| 2025-06-25 | 5.65 | 5.69 | 5.62 | 5.68 | 5.47 | qfq | 148,293,001 | 837,897,516 | 0.18% |
| 2025-06-24 | 5.66 | 5.72 | 5.56 | 5.67 | 5.46 | qfq | 209,694,894 | 1,186,443,610 | -0.70% |
| 2025-06-23 | 5.81 | 5.83 | 5.67 | 5.71 | 5.49 | qfq | 215,761,708 | 1,233,195,728 | -0.70% |
| 2025-06-20 | 5.83 | 5.86 | 5.75 | 5.75 | 5.53 | qfq | 182,528,779 | 1,057,342,237 | -1.54% |
| 2025-06-19 | 5.77 | 5.85 | 5.70 | 5.84 | 5.62 | qfq | 210,279,018 | 1,216,775,205 | 1.39% |
| 2025-06-18 | 5.87 | 5.88 | 5.76 | 5.76 | 5.54 | qfq | 183,268,746 | 1,063,286,447 | -3.36% |
| 2025-06-17 | 5.91 | 6.02 | 5.90 | 5.96 | 5.60 | qfq | 250,770,753 | 1,496,215,302 | 0.85% |
| 2025-06-16 | 5.95 | 5.96 | 5.87 | 5.91 | 5.55 | qfq | 195,747,331 | 1,158,739,534 | -0.34% |
| 2025-06-13 | 5.95 | 5.99 | 5.90 | 5.93 | 5.57 | qfq | 192,690,158 | 1,144,354,549 | 0.68% |
| 2025-06-12 | 5.87 | 5.91 | 5.81 | 5.89 | 5.53 | qfq | 159,278,192 | 935,366,209 | 0.34% |
| 2025-06-11 | 5.75 | 5.88 | 5.74 | 5.87 | 5.52 | qfq | 235,635,718 | 1,374,779,954 | 2.09% |
| 2025-06-10 | 5.76 | 5.79 | 5.73 | 5.75 | 5.40 | qfq | 104,333,812 | 601,450,588 | -0.17% |
| 2025-06-09 | 5.76 | 5.77 | 5.73 | 5.76 | 5.41 | qfq | 79,071,162 | 454,453,600 | 0.17% |
| 2025-06-06 | 5.73 | 5.76 | 5.71 | 5.75 | 5.40 | qfq | 84,544,104 | 485,481,140 | 0.52% |
| 2025-06-05 | 5.75 | 5.77 | 5.71 | 5.72 | 5.37 | qfq | 99,519,727 | 569,876,005 | -0.69% |
| 2025-06-04 | 5.75 | 5.78 | 5.74 | 5.76 | 5.41 | qfq | 69,972,152 | 402,967,043 | 0.17% |
| 2025-06-03 | 5.78 | 5.79 | 5.73 | 5.75 | 5.40 | qfq | 95,018,610 | 546,551,838 | -0.52% |
| 2025-05-30 | 5.73 | 5.80 | 5.72 | 5.78 | 5.43 | qfq | 121,940,620 | 702,613,029 | 0.87% |
| 2025-05-29 | 5.79 | 5.81 | 5.73 | 5.73 | 5.38 | qfq | 112,245,865 | 646,436,392 | -1.04% |
| 2025-05-28 | 5.69 | 5.80 | 5.69 | 5.79 | 5.44 | qfq | 166,227,593 | 958,311,112 | 1.94% |
| 2025-05-27 | 5.69 | 5.72 | 5.68 | 5.68 | 5.34 | qfq | 65,958,132 | 375,903,664 | 0.00% |
| 2025-05-26 | 5.69 | 5.73 | 5.67 | 5.68 | 5.34 | qfq | 89,065,961 | 507,315,408 | -0.18% |
| 2025-05-23 | 5.77 | 5.80 | 5.69 | 5.69 | 5.35 | qfq | 112,996,974 | 648,065,331 | -1.56% |
| 2025-05-22 | 5.71 | 5.78 | 5.69 | 5.78 | 5.43 | qfq | 137,971,663 | 793,533,964 | 1.23% |
| 2025-05-21 | 5.68 | 5.75 | 5.68 | 5.71 | 5.37 | qfq | 118,003,241 | 675,362,135 | 0.71% |
| 2025-05-20 | 5.69 | 5.70 | 5.66 | 5.67 | 5.33 | qfq | 61,297,412 | 348,084,292 | -0.18% |
| 2025-05-19 | 5.67 | 5.71 | 5.66 | 5.68 | 5.34 | qfq | 75,256,958 | 427,920,803 | 0.35% |
| 2025-05-16 | 5.78 | 5.79 | 5.65 | 5.66 | 5.32 | qfq | 177,436,068 | 1,009,782,735 | -2.08% |
| 2025-05-15 | 5.82 | 5.85 | 5.78 | 5.78 | 5.43 | qfq | 101,816,814 | 591,101,770 | -0.86% |
| 2025-05-14 | 5.74 | 5.83 | 5.72 | 5.83 | 5.48 | qfq | 157,181,729 | 909,405,062 | 1.75% |
| 2025-05-13 | 5.72 | 5.75 | 5.71 | 5.73 | 5.38 | qfq | 106,926,632 | 612,761,560 | 0.53% |
| 2025-05-12 | 5.70 | 5.72 | 5.68 | 5.70 | 5.36 | qfq | 71,792,492 | 409,738,968 | 0.18% |
| 2025-05-09 | 5.69 | 5.72 | 5.68 | 5.69 | 5.35 | qfq | 77,589,229 | 442,121,193 | 0.00% |
| 2025-05-08 | 5.69 | 5.73 | 5.67 | 5.69 | 5.35 | qfq | 74,485,958 | 424,239,224 | -0.35% |
| 2025-05-07 | 5.69 | 5.71 | 5.64 | 5.71 | 5.37 | qfq | 146,633,258 | 833,416,146 | 1.24% |
| 2025-05-06 | 5.67 | 5.67 | 5.62 | 5.64 | 5.30 | qfq | 102,875,950 | 579,912,547 | -0.35% |
| 2025-04-30 | 5.64 | 5.67 | 5.61 | 5.66 | 5.32 | qfq | 85,032,203 | 479,927,845 | 0.53% |
| 2025-04-29 | 5.68 | 5.71 | 5.63 | 5.63 | 5.29 | qfq | 114,049,876 | 645,312,528 | -1.40% |
| 2025-04-28 | 5.68 | 5.73 | 5.65 | 5.71 | 5.37 | qfq | 101,498,737 | 578,685,075 | 0.53% |
| 2025-04-25 | 5.70 | 5.71 | 5.66 | 5.68 | 5.34 | qfq | 75,293,856 | 427,665,783 | -0.35% |
| 2025-04-24 | 5.67 | 5.71 | 5.67 | 5.70 | 5.36 | qfq | 77,287,467 | 439,913,182 | 0.35% |
| 2025-04-23 | 5.72 | 5.72 | 5.67 | 5.68 | 5.34 | qfq | 75,735,469 | 430,762,152 | -0.18% |
| 2025-04-22 | 5.66 | 5.73 | 5.65 | 5.69 | 5.35 | qfq | 102,404,340 | 583,972,198 | 0.53% |
| 2025-04-21 | 5.71 | 5.74 | 5.65 | 5.66 | 5.32 | qfq | 109,499,616 | 622,698,629 | -1.22% |
| 2025-04-18 | 5.71 | 5.75 | 5.69 | 5.73 | 5.38 | qfq | 72,774,302 | 416,899,484 | 0.00% |
| 2025-04-17 | 5.73 | 5.73 | 5.66 | 5.73 | 5.38 | qfq | 100,159,798 | 570,269,417 | 0.00% |
| 2025-04-16 | 5.63 | 5.74 | 5.62 | 5.73 | 5.38 | qfq | 150,243,226 | 851,872,105 | 1.42% |
| 2025-04-15 | 5.59 | 5.65 | 5.58 | 5.65 | 5.31 | qfq | 128,710,686 | 723,244,821 | 0.71% |
| 2025-04-14 | 5.56 | 5.62 | 5.55 | 5.61 | 5.27 | qfq | 127,403,489 | 711,248,474 | 0.90% |
| 2025-04-11 | 5.59 | 5.59 | 5.52 | 5.56 | 5.22 | qfq | 115,225,544 | 639,725,446 | -0.54% |
| 2025-04-10 | 5.67 | 5.68 | 5.56 | 5.59 | 5.25 | qfq | 168,645,059 | 943,253,341 | -0.71% |
| 2025-04-09 | 5.65 | 5.67 | 5.52 | 5.63 | 5.29 | qfq | 207,901,445 | 1,162,262,465 | -0.71% |
| 2025-04-08 | 5.42 | 5.68 | 5.41 | 5.67 | 5.33 | qfq | 339,001,591 | 1,884,665,501 | 5.39% |
| 2025-04-07 | 5.63 | 5.63 | 5.25 | 5.38 | 5.05 | qfq | 388,042,554 | 2,097,409,533 | -6.92% |
| 2025-04-03 | 5.71 | 5.79 | 5.71 | 5.78 | 5.43 | qfq | 111,757,087 | 643,880,669 | 0.52% |
| 2025-04-02 | 5.73 | 5.76 | 5.72 | 5.75 | 5.40 | qfq | 78,806,985 | 452,404,046 | 0.35% |
| 2025-04-01 | 5.75 | 5.78 | 5.71 | 5.73 | 5.38 | qfq | 108,575,423 | 622,968,727 | 0.00% |
| 2025-03-31 | 5.78 | 5.82 | 5.72 | 5.73 | 5.38 | qfq | 126,673,418 | 730,735,332 | -0.69% |
| 2025-03-28 | 5.84 | 5.84 | 5.76 | 5.77 | 5.42 | qfq | 87,796,120 | 508,107,066 | -1.03% |
| 2025-03-27 | 5.77 | 5.84 | 5.77 | 5.83 | 5.48 | qfq | 122,256,906 | 711,336,714 | 1.22% |
| 2025-03-26 | 5.77 | 5.80 | 5.74 | 5.76 | 5.41 | qfq | 112,424,472 | 649,033,052 | -0.17% |
| 2025-03-25 | 5.75 | 5.78 | 5.74 | 5.77 | 5.42 | qfq | 110,156,120 | 635,016,118 | 0.70% |
| 2025-03-24 | 5.76 | 5.79 | 5.70 | 5.73 | 5.38 | qfq | 175,742,456 | 1,006,911,705 | -1.38% |
| 2025-03-21 | 5.86 | 5.93 | 5.81 | 5.81 | 5.46 | qfq | 153,058,289 | 899,008,888 | -0.85% |
| 2025-03-20 | 5.84 | 5.87 | 5.83 | 5.86 | 5.51 | qfq | 99,858,341 | 585,003,087 | 0.17% |
| 2025-03-19 | 5.81 | 5.85 | 5.80 | 5.85 | 5.50 | qfq | 74,744,209 | 436,145,106 | 0.52% |
| 2025-03-18 | 5.85 | 5.86 | 5.81 | 5.82 | 5.47 | qfq | 88,784,201 | 517,652,592 | -0.51% |
| 2025-03-17 | 5.82 | 5.87 | 5.82 | 5.85 | 5.50 | qfq | 140,706,474 | 822,836,552 | 0.86% |
| 2025-03-14 | 5.72 | 5.81 | 5.71 | 5.80 | 5.45 | qfq | 199,746,701 | 1,152,074,650 | 1.22% |
| 2025-03-13 | 5.67 | 5.75 | 5.67 | 5.73 | 5.38 | qfq | 179,181,212 | 1,024,449,164 | 1.24% |
| 2025-03-12 | 5.69 | 5.70 | 5.66 | 5.66 | 5.32 | qfq | 107,272,000 | 608,562,367 | -0.70% |
| 2025-03-11 | 5.66 | 5.70 | 5.66 | 5.70 | 5.36 | qfq | 97,164,213 | 551,601,456 | 0.18% |
| 2025-03-10 | 5.73 | 5.74 | 5.67 | 5.69 | 5.35 | qfq | 96,825,754 | 551,469,789 | -0.70% |
| 2025-03-07 | 5.69 | 5.76 | 5.68 | 5.73 | 5.38 | qfq | 130,306,153 | 746,652,670 | 0.70% |
| 2025-03-06 | 5.66 | 5.70 | 5.65 | 5.69 | 5.35 | qfq | 124,714,581 | 708,244,603 | 0.18% |
| 2025-03-05 | 5.66 | 5.70 | 5.63 | 5.68 | 5.34 | qfq | 124,452,618 | 705,217,348 | 0.35% |
| 2025-03-04 | 5.72 | 5.73 | 5.65 | 5.66 | 5.32 | qfq | 148,210,060 | 839,766,757 | -1.39% |
| 2025-03-03 | 5.78 | 5.81 | 5.73 | 5.74 | 5.39 | qfq | 159,040,534 | 915,774,446 | -0.69% |
| 2025-02-28 | 5.82 | 5.88 | 5.78 | 5.78 | 5.43 | qfq | 179,805,187 | 1,049,575,213 | -1.03% |
| 2025-02-27 | 5.79 | 5.84 | 5.75 | 5.84 | 5.49 | qfq | 184,045,467 | 1,067,506,327 | 0.86% |
| 2025-02-26 | 5.80 | 5.84 | 5.73 | 5.79 | 5.44 | qfq | 186,769,457 | 1,079,381,958 | -0.52% |
| 2025-02-25 | 5.87 | 5.90 | 5.81 | 5.82 | 5.47 | qfq | 149,208,209 | 873,514,373 | -1.02% |
| 2025-02-24 | 5.90 | 5.91 | 5.87 | 5.88 | 5.52 | qfq | 134,193,900 | 789,453,244 | -0.51% |
| 2025-02-21 | 5.92 | 5.94 | 5.89 | 5.91 | 5.55 | qfq | 124,865,575 | 738,016,058 | 0.00% |
| 2025-02-20 | 5.92 | 5.95 | 5.90 | 5.91 | 5.55 | qfq | 136,551,273 | 808,706,239 | -0.17% |
| 2025-02-19 | 6.01 | 6.01 | 5.90 | 5.92 | 5.56 | qfq | 283,686,840 | 1,684,514,513 | -1.50% |
| 2025-02-18 | 6.03 | 6.06 | 6.00 | 6.01 | 5.65 | qfq | 183,864,883 | 1,107,900,670 | -0.50% |
| 2025-02-17 | 6.07 | 6.08 | 6.02 | 6.04 | 5.68 | qfq | 143,310,806 | 865,398,197 | -0.49% |
| 2025-02-14 | 6.08 | 6.09 | 6.03 | 6.07 | 5.70 | qfq | 143,300,989 | 867,531,969 | 0.00% |
| 2025-02-13 | 6.10 | 6.11 | 6.07 | 6.07 | 5.70 | qfq | 126,894,210 | 771,891,351 | -0.49% |
| 2025-02-12 | 6.11 | 6.13 | 6.07 | 6.10 | 5.73 | qfq | 117,835,995 | 718,121,058 | -0.16% |
| 2025-02-11 | 6.12 | 6.16 | 6.09 | 6.11 | 5.74 | qfq | 119,112,534 | 729,128,028 | 0.00% |
| 2025-02-10 | 6.10 | 6.13 | 6.08 | 6.11 | 5.74 | qfq | 124,406,902 | 760,329,989 | 0.00% |
| 2025-02-07 | 6.08 | 6.13 | 6.05 | 6.11 | 5.74 | qfq | 147,852,336 | 900,717,033 | 0.33% |
| 2025-02-06 | 6.03 | 6.09 | 6.02 | 6.09 | 5.72 | qfq | 103,993,507 | 629,429,734 | 1.16% |
| 2025-02-05 | 6.09 | 6.10 | 6.00 | 6.02 | 5.66 | qfq | 131,663,139 | 792,570,705 | -0.99% |
| 2025-01-27 | 6.05 | 6.10 | 6.05 | 6.08 | 5.71 | qfq | 131,362,783 | 797,303,240 | 0.66% |
| 2025-01-24 | 6.03 | 6.07 | 6.00 | 6.04 | 5.68 | qfq | 107,529,468 | 650,074,091 | 0.17% |
| 2025-01-23 | 6.02 | 6.08 | 6.01 | 6.03 | 5.67 | qfq | 134,814,670 | 814,651,125 | 0.50% |
| 2025-01-22 | 6.05 | 6.08 | 6.00 | 6.00 | 5.64 | qfq | 126,871,314 | 764,092,478 | -1.15% |
| 2025-01-21 | 6.18 | 6.19 | 6.06 | 6.07 | 5.70 | qfq | 177,952,934 | 1,085,654,635 | -1.62% |
| 2025-01-20 | 6.24 | 6.25 | 6.16 | 6.17 | 5.80 | qfq | 142,035,405 | 878,570,797 | -0.80% |
| 2025-01-17 | 6.26 | 6.29 | 6.21 | 6.22 | 5.84 | qfq | 108,355,886 | 676,244,497 | -0.96% |
| 2025-01-16 | 6.30 | 6.34 | 6.25 | 6.28 | 5.90 | qfq | 117,598,435 | 739,740,895 | 0.32% |
| 2025-01-15 | 6.24 | 6.38 | 6.23 | 6.26 | 5.88 | qfq | 137,381,771 | 864,286,887 | 0.00% |
| 2025-01-14 | 6.21 | 6.27 | 6.17 | 6.26 | 5.88 | qfq | 134,719,766 | 839,783,498 | 0.81% |
| 2025-01-13 | 6.32 | 6.35 | 6.16 | 6.21 | 5.83 | qfq | 156,714,198 | 975,742,257 | -1.27% |
| 2025-01-10 | 6.42 | 6.45 | 6.29 | 6.29 | 5.91 | qfq | 156,583,816 | 993,751,803 | -1.87% |
| 2025-01-09 | 6.53 | 6.55 | 6.39 | 6.41 | 6.02 | qfq | 172,834,136 | 1,113,004,055 | -2.58% |
| 2025-01-08 | 6.53 | 6.70 | 6.52 | 6.58 | 6.18 | qfq | 159,276,680 | 1,051,268,802 | 0.77% |
| 2025-01-07 | 6.55 | 6.56 | 6.48 | 6.53 | 6.14 | qfq | 92,531,467 | 602,887,577 | -0.46% |
| 2025-01-06 | 6.59 | 6.61 | 6.47 | 6.56 | 6.16 | qfq | 129,469,608 | 845,595,926 | -0.15% |
| 2025-01-03 | 6.58 | 6.65 | 6.54 | 6.57 | 6.17 | qfq | 162,187,313 | 1,071,128,870 | 0.15% |
| 2025-01-02 | 6.67 | 6.73 | 6.52 | 6.56 | 6.16 | qfq | 171,978,677 | 1,136,783,089 | -1.80% |
| 2024-12-31 | 6.70 | 6.78 | 6.66 | 6.68 | 6.28 | qfq | 170,879,598 | 1,149,845,139 | -0.60% |
| 2024-12-30 | 6.62 | 6.74 | 6.62 | 6.72 | 6.31 | qfq | 139,251,589 | 931,609,742 | 1.05% |
| 2024-12-27 | 6.66 | 6.71 | 6.57 | 6.65 | 6.25 | qfq | 132,060,597 | 875,399,967 | -0.30% |
| 2024-12-26 | 6.74 | 6.76 | 6.62 | 6.67 | 6.27 | qfq | 161,122,288 | 1,074,428,455 | -1.33% |
| 2024-12-25 | 6.61 | 6.76 | 6.61 | 6.76 | 6.35 | qfq | 208,435,657 | 1,402,001,781 | 2.27% |
| 2024-12-24 | 6.50 | 6.65 | 6.49 | 6.61 | 6.21 | qfq | 181,170,097 | 1,196,544,847 | 1.07% |
| 2024-12-23 | 6.39 | 6.56 | 6.39 | 6.54 | 6.14 | qfq | 255,275,708 | 1,660,000,522 | 2.51% |
| 2024-12-20 | 6.47 | 6.48 | 6.38 | 6.38 | 5.99 | qfq | 132,952,415 | 851,802,301 | -1.24% |
| 2024-12-19 | 6.49 | 6.55 | 6.44 | 6.46 | 6.07 | qfq | 123,185,917 | 798,862,994 | -0.77% |
| 2024-12-18 | 6.46 | 6.56 | 6.46 | 6.51 | 6.12 | qfq | 158,983,391 | 1,038,145,681 | 1.09% |
| 2024-12-17 | 6.43 | 6.52 | 6.42 | 6.44 | 6.05 | qfq | 133,820,266 | 865,021,899 | -0.16% |
| 2024-12-16 | 6.36 | 6.47 | 6.36 | 6.45 | 6.06 | qfq | 166,124,797 | 1,069,968,270 | 1.42% |
| 2024-12-13 | 6.43 | 6.44 | 6.34 | 6.36 | 5.98 | qfq | 220,032,124 | 1,405,762,249 | -1.55% |
| 2024-12-12 | 6.45 | 6.48 | 6.43 | 6.46 | 6.07 | qfq | 126,065,488 | 814,091,431 | 0.31% |
| 2024-12-11 | 6.44 | 6.47 | 6.42 | 6.44 | 6.05 | qfq | 103,105,099 | 664,423,900 | 0.00% |
| 2024-12-10 | 6.52 | 6.55 | 6.44 | 6.44 | 6.05 | qfq | 164,668,708 | 1,068,303,214 | -0.46% |
| 2024-12-09 | 6.40 | 6.48 | 6.37 | 6.47 | 6.08 | qfq | 131,222,903 | 846,446,219 | 0.94% |
| 2024-12-06 | 6.37 | 6.45 | 6.37 | 6.41 | 6.02 | qfq | 119,178,142 | 765,018,733 | 0.31% |
| 2024-12-05 | 6.45 | 6.47 | 6.37 | 6.39 | 6.00 | qfq | 126,470,909 | 811,626,281 | -1.39% |
| 2024-12-04 | 6.35 | 6.50 | 6.33 | 6.48 | 6.09 | qfq | 296,081,687 | 1,906,257,455 | 2.05% |
| 2024-12-03 | 6.31 | 6.35 | 6.28 | 6.35 | 5.97 | qfq | 135,805,575 | 858,062,745 | 0.63% |
| 2024-12-02 | 6.34 | 6.35 | 6.29 | 6.31 | 5.93 | qfq | 160,189,776 | 1,010,856,864 | -0.79% |
| 2024-11-29 | 6.41 | 6.43 | 6.36 | 6.36 | 5.98 | qfq | 127,803,439 | 817,165,483 | -0.63% |
| 2024-11-28 | 6.37 | 6.42 | 6.35 | 6.40 | 6.01 | qfq | 115,904,360 | 740,636,674 | 0.31% |
| 2024-11-27 | 6.36 | 6.38 | 6.32 | 6.38 | 5.99 | qfq | 126,679,424 | 804,768,007 | 0.31% |
| 2024-11-26 | 6.29 | 6.37 | 6.22 | 6.36 | 5.98 | qfq | 139,289,890 | 879,845,481 | 0.47% |
| 2024-11-25 | 6.30 | 6.44 | 6.28 | 6.33 | 5.95 | qfq | 209,483,198 | 1,334,644,725 | 0.96% |
| 2024-11-22 | 6.33 | 6.37 | 6.27 | 6.27 | 5.89 | qfq | 137,277,472 | 867,142,804 | -0.95% |
| 2024-11-21 | 6.33 | 6.37 | 6.31 | 6.33 | 5.95 | qfq | 93,197,275 | 590,705,961 | -0.16% |
| 2024-11-20 | 6.27 | 6.37 | 6.26 | 6.34 | 5.96 | qfq | 139,359,118 | 881,622,992 | 0.79% |
| 2024-11-19 | 6.38 | 6.39 | 6.26 | 6.29 | 5.91 | qfq | 178,021,352 | 1,121,273,287 | -1.10% |
| 2024-11-18 | 6.33 | 6.45 | 6.32 | 6.36 | 5.98 | qfq | 216,905,692 | 1,388,637,173 | 0.63% |
| 2024-11-15 | 6.26 | 6.38 | 6.24 | 6.32 | 5.94 | qfq | 204,662,984 | 1,293,378,082 | 0.80% |
| 2024-11-14 | 6.23 | 6.34 | 6.22 | 6.27 | 5.89 | qfq | 200,456,236 | 1,261,952,228 | 0.48% |
| 2024-11-13 | 6.18 | 6.28 | 6.17 | 6.24 | 5.86 | qfq | 138,917,014 | 866,175,804 | 0.97% |
| 2024-11-12 | 6.20 | 6.26 | 6.18 | 6.18 | 5.81 | qfq | 161,139,846 | 1,001,109,643 | -0.80% |
| 2024-11-11 | 6.28 | 6.29 | 6.21 | 6.23 | 5.85 | qfq | 174,981,981 | 1,090,977,688 | -1.58% |
| 2024-11-08 | 6.40 | 6.43 | 6.32 | 6.33 | 5.95 | qfq | 187,519,382 | 1,194,404,876 | -0.78% |
| 2024-11-07 | 6.28 | 6.39 | 6.25 | 6.38 | 5.99 | qfq | 196,704,642 | 1,242,560,438 | 1.59% |
| 2024-11-06 | 6.27 | 6.36 | 6.25 | 6.28 | 5.90 | qfq | 218,884,820 | 1,381,191,271 | 0.00% |
| 2024-11-05 | 6.24 | 6.29 | 6.20 | 6.28 | 5.90 | qfq | 191,059,848 | 1,195,877,667 | 0.64% |
| 2024-11-04 | 6.28 | 6.29 | 6.18 | 6.24 | 5.86 | qfq | 167,204,622 | 1,037,982,241 | -0.64% |
| 2024-11-01 | 6.19 | 6.31 | 6.18 | 6.28 | 5.90 | qfq | 224,292,942 | 1,405,524,636 | 1.62% |
| 2024-10-31 | 6.20 | 6.23 | 6.16 | 6.18 | 5.81 | qfq | 151,855,017 | 938,685,819 | -0.16% |
| 2024-10-30 | 6.23 | 6.25 | 6.17 | 6.19 | 5.82 | qfq | 156,245,067 | 968,284,722 | -0.64% |
| 2024-10-29 | 6.32 | 6.33 | 6.22 | 6.23 | 5.85 | qfq | 281,948,483 | 1,768,824,872 | -3.26% |
| 2024-10-28 | 6.41 | 6.44 | 6.36 | 6.44 | 6.05 | qfq | 153,004,067 | 977,916,164 | -0.16% |
| 2024-10-25 | 6.49 | 6.49 | 6.43 | 6.45 | 6.06 | qfq | 112,205,589 | 724,832,260 | -0.62% |
| 2024-10-24 | 6.56 | 6.58 | 6.48 | 6.49 | 6.10 | qfq | 144,542,932 | 942,472,506 | -1.52% |
| 2024-10-23 | 6.61 | 6.62 | 6.54 | 6.59 | 6.19 | qfq | 161,485,930 | 1,060,666,760 | -0.15% |
| 2024-10-22 | 6.55 | 6.62 | 6.53 | 6.60 | 6.20 | qfq | 153,924,210 | 1,012,842,788 | 0.76% |
| 2024-10-21 | 6.67 | 6.70 | 6.53 | 6.55 | 6.15 | qfq | 237,685,914 | 1,567,565,651 | -0.30% |
| 2024-10-18 | 6.51 | 6.63 | 6.44 | 6.57 | 6.17 | qfq | 196,731,652 | 1,287,516,875 | 1.08% |
| 2024-10-17 | 6.61 | 6.67 | 6.50 | 6.50 | 6.11 | qfq | 157,877,365 | 1,038,828,539 | -1.37% |
| 2024-10-16 | 6.55 | 6.66 | 6.52 | 6.59 | 6.19 | qfq | 136,315,154 | 899,849,858 | -0.15% |
| 2024-10-15 | 6.75 | 6.75 | 6.60 | 6.60 | 6.20 | qfq | 178,261,032 | 1,188,893,170 | -2.94% |
| 2024-10-14 | 6.88 | 6.90 | 6.73 | 6.80 | 6.39 | qfq | 182,196,125 | 1,239,481,610 | 0.74% |
| 2024-10-11 | 6.91 | 7.01 | 6.68 | 6.75 | 6.34 | qfq | 244,773,968 | 1,676,096,962 | -1.89% |
| 2024-10-10 | 6.66 | 7.00 | 6.65 | 6.88 | 6.46 | qfq | 319,840,879 | 2,192,710,813 | 4.56% |
| 2024-10-09 | 7.00 | 7.00 | 6.58 | 6.58 | 6.18 | qfq | 355,211,645 | 2,397,973,993 | -6.27% |
| 2024-10-08 | 7.60 | 7.64 | 6.84 | 7.02 | 6.60 | qfq | 602,787,150 | 4,311,615,401 | 0.86% |
| 2024-09-30 | 6.69 | 7.12 | 6.68 | 6.96 | 6.54 | qfq | 524,732,523 | 3,595,929,872 | 4.50% |
| 2024-09-27 | 6.79 | 6.79 | 6.52 | 6.66 | 6.26 | qfq | 225,603,165 | 1,489,254,912 | -1.33% |
| 2024-09-26 | 6.74 | 6.75 | 6.62 | 6.75 | 6.34 | qfq | 191,475,786 | 1,279,599,580 | 0.45% |
| 2024-09-25 | 6.89 | 6.99 | 6.68 | 6.72 | 6.31 | qfq | 211,493,297 | 1,435,594,867 | -0.59% |
| 2024-09-24 | 6.57 | 6.77 | 6.50 | 6.76 | 6.35 | qfq | 158,111,820 | 1,050,096,891 | 4.32% |
| 2024-09-23 | 6.40 | 6.54 | 6.35 | 6.48 | 6.09 | qfq | 85,530,303 | 552,285,041 | 1.57% |
| 2024-09-20 | 6.30 | 6.46 | 6.30 | 6.38 | 5.99 | qfq | 141,769,491 | 906,063,989 | 0.95% |
| 2024-09-19 | 6.39 | 6.42 | 6.16 | 6.32 | 5.94 | qfq | 131,665,937 | 824,933,191 | -1.10% |
| 2024-09-18 | 6.21 | 6.44 | 6.21 | 6.39 | 6.00 | qfq | 109,331,331 | 694,274,250 | 3.23% |
| 2024-09-13 | 6.21 | 6.26 | 6.18 | 6.19 | 5.82 | qfq | 99,900,315 | 621,989,711 | -2.21% |
| 2024-09-12 | 6.29 | 6.35 | 6.24 | 6.33 | 5.81 | qfq | 98,119,005 | 618,130,421 | 0.48% |
| 2024-09-11 | 6.47 | 6.48 | 6.16 | 6.30 | 5.78 | qfq | 176,713,368 | 1,107,431,799 | -3.08% |
| 2024-09-10 | 6.38 | 6.53 | 6.37 | 6.50 | 5.97 | qfq | 116,664,404 | 754,993,995 | 1.88% |
| 2024-09-09 | 6.60 | 6.63 | 6.36 | 6.38 | 5.86 | qfq | 141,548,337 | 909,117,610 | -3.33% |
| 2024-09-06 | 6.55 | 6.72 | 6.54 | 6.60 | 6.06 | qfq | 85,728,765 | 569,645,556 | 0.76% |
| 2024-09-05 | 6.62 | 6.65 | 6.48 | 6.55 | 6.01 | qfq | 122,228,207 | 798,674,191 | -0.61% |
| 2024-09-04 | 6.60 | 6.65 | 6.50 | 6.59 | 6.05 | qfq | 103,761,424 | 683,716,320 | -1.20% |
| 2024-09-03 | 6.95 | 7.00 | 6.62 | 6.67 | 6.12 | qfq | 175,875,914 | 1,183,594,560 | -4.30% |
| 2024-09-02 | 6.75 | 7.02 | 6.73 | 6.97 | 6.40 | qfq | 164,561,123 | 1,140,862,242 | 2.35% |
| 2024-08-30 | 6.85 | 6.92 | 6.71 | 6.81 | 6.25 | qfq | 180,830,165 | 1,231,805,977 | -0.87% |
| 2024-08-29 | 7.09 | 7.17 | 6.84 | 6.87 | 6.31 | qfq | 156,372,085 | 1,085,127,097 | -3.24% |
| 2024-08-28 | 7.15 | 7.21 | 7.05 | 7.10 | 6.52 | qfq | 119,407,650 | 851,153,881 | -1.11% |
| 2024-08-27 | 6.90 | 7.20 | 6.89 | 7.18 | 6.59 | qfq | 205,901,774 | 1,462,678,252 | 4.21% |
| 2024-08-26 | 6.85 | 6.92 | 6.79 | 6.89 | 6.32 | qfq | 136,585,649 | 937,060,893 | 1.03% |
| 2024-08-23 | 6.73 | 6.83 | 6.71 | 6.82 | 6.26 | qfq | 97,835,107 | 663,671,796 | 1.19% |
| 2024-08-22 | 6.65 | 6.79 | 6.62 | 6.74 | 6.19 | qfq | 105,746,163 | 712,014,998 | 1.05% |
| 2024-08-21 | 6.65 | 6.68 | 6.56 | 6.67 | 6.12 | qfq | 72,221,746 | 478,781,102 | 0.15% |
| 2024-08-20 | 6.70 | 6.71 | 6.60 | 6.66 | 6.11 | qfq | 88,015,965 | 584,242,819 | -0.89% |
| 2024-08-19 | 6.68 | 6.80 | 6.67 | 6.72 | 6.17 | qfq | 115,984,327 | 778,979,139 | 0.60% |
| 2024-08-16 | 6.70 | 6.76 | 6.64 | 6.68 | 6.13 | qfq | 124,517,577 | 834,179,744 | -0.15% |
| 2024-08-15 | 6.62 | 6.71 | 6.60 | 6.69 | 6.14 | qfq | 81,430,329 | 543,570,038 | 0.60% |
| 2024-08-14 | 6.63 | 6.67 | 6.59 | 6.65 | 6.10 | qfq | 58,991,417 | 391,697,838 | 0.15% |
| 2024-08-13 | 6.57 | 6.68 | 6.56 | 6.64 | 6.09 | qfq | 93,251,231 | 617,308,405 | 1.07% |
| 2024-08-12 | 6.56 | 6.65 | 6.53 | 6.57 | 6.03 | qfq | 99,584,700 | 657,001,076 | 0.15% |
| 2024-08-09 | 6.50 | 6.58 | 6.49 | 6.56 | 6.02 | qfq | 66,883,566 | 438,483,983 | 0.92% |
| 2024-08-08 | 6.55 | 6.59 | 6.49 | 6.50 | 5.97 | qfq | 62,027,618 | 404,282,935 | -0.31% |
| 2024-08-07 | 6.43 | 6.60 | 6.41 | 6.52 | 5.98 | qfq | 109,375,911 | 714,288,124 | 1.24% |
| 2024-08-06 | 6.46 | 6.50 | 6.40 | 6.44 | 5.91 | qfq | 95,496,076 | 614,772,780 | 0.00% |
| 2024-08-05 | 6.55 | 6.55 | 6.38 | 6.44 | 5.91 | qfq | 146,616,318 | 946,861,747 | -2.28% |
| 2024-08-02 | 6.53 | 6.61 | 6.46 | 6.59 | 6.05 | qfq | 97,073,758 | 636,171,878 | 0.46% |
| 2024-08-01 | 6.48 | 6.62 | 6.46 | 6.56 | 6.02 | qfq | 131,782,542 | 865,478,855 | 1.08% |
| 2024-07-31 | 6.47 | 6.52 | 6.36 | 6.49 | 5.96 | qfq | 211,944,279 | 1,364,129,458 | 0.31% |
| 2024-07-30 | 6.67 | 6.68 | 6.43 | 6.47 | 5.94 | qfq | 151,769,150 | 987,287,418 | -3.43% |
| 2024-07-29 | 6.58 | 6.70 | 6.54 | 6.70 | 6.15 | qfq | 135,207,151 | 896,897,572 | 1.82% |
| 2024-07-26 | 6.64 | 6.67 | 6.52 | 6.58 | 6.04 | qfq | 147,621,097 | 970,512,032 | -1.05% |
| 2024-07-25 | 6.67 | 6.69 | 6.56 | 6.65 | 6.10 | qfq | 194,657,645 | 1,291,314,002 | -0.15% |
| 2024-07-24 | 6.41 | 6.70 | 6.40 | 6.66 | 6.11 | qfq | 228,293,697 | 1,503,845,260 | 3.58% |
| 2024-07-23 | 6.41 | 6.48 | 6.39 | 6.43 | 5.90 | qfq | 135,414,042 | 873,051,261 | 0.16% |
| 2024-07-22 | 6.47 | 6.49 | 6.30 | 6.42 | 5.89 | qfq | 146,584,113 | 935,981,574 | -1.23% |
| 2024-07-19 | 6.52 | 6.56 | 6.40 | 6.50 | 5.97 | qfq | 166,191,671 | 1,074,863,841 | -0.31% |
| 2024-07-18 | 6.46 | 6.55 | 6.45 | 6.52 | 5.98 | qfq | 156,377,623 | 1,017,807,290 | 1.40% |
| 2024-07-17 | 6.48 | 6.52 | 6.40 | 6.43 | 5.90 | qfq | 135,138,907 | 872,783,418 | -0.92% |
| 2024-07-16 | 6.38 | 6.50 | 6.35 | 6.49 | 5.96 | qfq | 143,831,210 | 927,743,212 | -0.92% |
| 2024-07-15 | 6.40 | 6.57 | 6.37 | 6.55 | 5.83 | qfq | 169,550,580 | 1,104,517,180 | 2.34% |
| 2024-07-12 | 6.43 | 6.50 | 6.39 | 6.40 | 5.70 | qfq | 134,090,233 | 863,381,668 | -0.31% |
| 2024-07-11 | 6.45 | 6.46 | 6.37 | 6.42 | 5.71 | qfq | 141,192,830 | 905,033,551 | 0.00% |
| 2024-07-10 | 6.52 | 6.59 | 6.41 | 6.42 | 5.71 | qfq | 138,500,612 | 897,009,364 | -1.83% |
| 2024-07-09 | 6.51 | 6.57 | 6.45 | 6.54 | 5.82 | qfq | 139,590,815 | 909,336,093 | 0.62% |
| 2024-07-08 | 6.42 | 6.52 | 6.40 | 6.50 | 5.78 | qfq | 140,940,307 | 914,679,365 | 1.09% |
| 2024-07-05 | 6.51 | 6.55 | 6.39 | 6.43 | 5.72 | qfq | 159,438,378 | 1,029,240,474 | -1.23% |
| 2024-07-04 | 6.45 | 6.53 | 6.43 | 6.51 | 5.79 | qfq | 147,775,717 | 959,313,288 | 1.24% |
| 2024-07-03 | 6.45 | 6.48 | 6.39 | 6.43 | 5.72 | qfq | 126,983,995 | 817,041,204 | -0.31% |
| 2024-07-02 | 6.42 | 6.49 | 6.39 | 6.45 | 5.74 | qfq | 157,891,076 | 1,017,119,144 | 0.94% |
| 2024-07-01 | 6.30 | 6.42 | 6.29 | 6.39 | 5.69 | qfq | 142,936,241 | 910,508,579 | 1.11% |
| 2024-06-28 | 6.20 | 6.33 | 6.15 | 6.32 | 5.62 | qfq | 193,602,435 | 1,210,069,555 | 2.60% |
| 2024-06-27 | 6.14 | 6.19 | 6.12 | 6.16 | 5.48 | qfq | 120,780,978 | 744,040,330 | 0.16% |
| 2024-06-26 | 6.12 | 6.17 | 6.07 | 6.15 | 5.47 | qfq | 122,673,454 | 750,880,637 | 0.65% |
| 2024-06-25 | 6.16 | 6.20 | 6.10 | 6.11 | 5.44 | qfq | 136,535,852 | 838,423,300 | -0.33% |
| 2024-06-24 | 6.17 | 6.18 | 6.09 | 6.13 | 5.45 | qfq | 125,780,650 | 773,301,989 | -0.16% |
| 2024-06-21 | 6.16 | 6.20 | 6.09 | 6.14 | 5.46 | qfq | 169,491,527 | 1,041,112,667 | -0.49% |
| 2024-06-20 | 6.08 | 6.18 | 6.07 | 6.17 | 5.49 | qfq | 171,858,594 | 1,055,736,160 | 1.65% |
| 2024-06-19 | 6.03 | 6.13 | 6.02 | 6.07 | 5.40 | qfq | 163,112,109 | 993,000,079 | 0.83% |
| 2024-06-18 | 6.01 | 6.04 | 5.93 | 6.02 | 5.36 | qfq | 127,710,691 | 764,968,410 | 0.50% |
| 2024-06-17 | 6.10 | 6.11 | 5.98 | 5.99 | 5.33 | qfq | 235,239,552 | 1,415,293,119 | -2.60% |
| 2024-06-14 | 6.13 | 6.16 | 6.08 | 6.15 | 5.47 | qfq | 287,543,436 | 1,757,203,515 | 0.16% |
| 2024-06-13 | 6.23 | 6.24 | 6.12 | 6.14 | 5.46 | qfq | 153,359,522 | 943,897,608 | -1.29% |
| 2024-06-12 | 6.18 | 6.24 | 6.13 | 6.22 | 5.54 | qfq | 140,089,059 | 867,456,837 | 0.65% |
| 2024-06-11 | 6.31 | 6.35 | 6.16 | 6.18 | 5.50 | qfq | 191,192,253 | 1,189,561,492 | -1.75% |
| 2024-06-07 | 6.35 | 6.37 | 6.26 | 6.29 | 5.60 | qfq | 122,702,198 | 773,264,286 | -0.63% |
| 2024-06-06 | 6.28 | 6.38 | 6.26 | 6.33 | 5.63 | qfq | 149,617,717 | 946,454,701 | 1.12% |
| 2024-06-05 | 6.34 | 6.37 | 6.25 | 6.26 | 5.57 | qfq | 117,314,628 | 738,283,418 | -1.11% |
| 2024-06-04 | 6.36 | 6.40 | 6.31 | 6.33 | 5.63 | qfq | 124,804,302 | 791,415,798 | -1.09% |
| 2024-06-03 | 6.40 | 6.49 | 6.36 | 6.40 | 5.70 | qfq | 117,452,580 | 754,492,885 | -0.78% |
| 2024-05-31 | 6.55 | 6.57 | 6.45 | 6.45 | 5.74 | qfq | 104,996,212 | 683,182,700 | -1.38% |
| 2024-05-30 | 6.60 | 6.66 | 6.52 | 6.54 | 5.82 | qfq | 102,479,248 | 674,822,454 | -1.21% |
| 2024-05-29 | 6.58 | 6.66 | 6.55 | 6.62 | 5.89 | qfq | 97,736,181 | 646,679,174 | 0.46% |
| 2024-05-28 | 6.52 | 6.66 | 6.51 | 6.59 | 5.86 | qfq | 124,042,057 | 818,211,667 | 1.23% |
| 2024-05-27 | 6.42 | 6.57 | 6.42 | 6.51 | 5.79 | qfq | 128,633,631 | 839,332,840 | 1.40% |
| 2024-05-24 | 6.36 | 6.47 | 6.32 | 6.42 | 5.71 | qfq | 145,619,152 | 936,234,728 | 0.78% |
| 2024-05-23 | 6.40 | 6.41 | 6.32 | 6.37 | 5.67 | qfq | 101,902,275 | 646,670,731 | -0.62% |
| 2024-05-22 | 6.36 | 6.42 | 6.34 | 6.41 | 5.70 | qfq | 108,708,406 | 694,697,577 | 0.79% |
| 2024-05-21 | 6.38 | 6.39 | 6.34 | 6.36 | 5.66 | qfq | 91,106,074 | 579,598,165 | -0.78% |
| 2024-05-20 | 6.33 | 6.45 | 6.31 | 6.41 | 5.70 | qfq | 144,269,592 | 921,115,541 | 1.10% |
| 2024-05-17 | 6.30 | 6.34 | 6.26 | 6.34 | 5.64 | qfq | 94,375,316 | 595,232,851 | 0.63% |
| 2024-05-16 | 6.34 | 6.36 | 6.25 | 6.30 | 5.61 | qfq | 107,295,515 | 675,755,761 | -0.47% |
| 2024-05-15 | 6.36 | 6.38 | 6.32 | 6.33 | 5.63 | qfq | 60,248,752 | 382,505,866 | -0.63% |
| 2024-05-14 | 6.39 | 6.41 | 6.34 | 6.37 | 5.67 | qfq | 87,501,820 | 557,484,335 | -0.31% |
| 2024-05-13 | 6.40 | 6.44 | 6.35 | 6.39 | 5.69 | qfq | 111,637,147 | 715,215,603 | -0.16% |
| 2024-05-10 | 6.40 | 6.44 | 6.38 | 6.40 | 5.70 | qfq | 125,549,135 | 804,833,824 | 0.16% |
| 2024-05-09 | 6.44 | 6.47 | 6.38 | 6.39 | 5.69 | qfq | 121,513,339 | 779,404,700 | -0.47% |
| 2024-05-08 | 6.36 | 6.48 | 6.34 | 6.42 | 5.71 | qfq | 126,175,777 | 811,672,485 | 0.78% |
| 2024-05-07 | 6.31 | 6.38 | 6.29 | 6.37 | 5.67 | qfq | 123,966,317 | 786,271,245 | 0.79% |
| 2024-05-06 | 6.34 | 6.35 | 6.22 | 6.32 | 5.62 | qfq | 178,607,931 | 1,123,286,382 | -0.47% |
| 2024-04-30 | 6.26 | 6.42 | 6.24 | 6.35 | 5.65 | qfq | 208,023,985 | 1,323,323,116 | 1.44% |
| 2024-04-29 | 6.50 | 6.51 | 6.24 | 6.26 | 5.57 | qfq | 320,187,600 | 2,016,630,840 | -4.28% |
| 2024-04-26 | 6.55 | 6.64 | 6.52 | 6.54 | 5.82 | qfq | 143,969,322 | 945,433,257 | 0.00% |
| 2024-04-25 | 6.49 | 6.55 | 6.45 | 6.54 | 5.82 | qfq | 78,423,411 | 509,715,493 | 0.77% |
| 2024-04-24 | 6.48 | 6.52 | 6.42 | 6.49 | 5.78 | qfq | 96,056,757 | 622,552,644 | 1.09% |
| 2024-04-23 | 6.50 | 6.53 | 6.35 | 6.42 | 5.71 | qfq | 145,852,435 | 939,154,076 | -1.23% |
| 2024-04-22 | 6.63 | 6.77 | 6.48 | 6.50 | 5.78 | qfq | 220,317,188 | 1,449,537,674 | -2.55% |
| 2024-04-19 | 6.53 | 6.77 | 6.53 | 6.67 | 5.94 | qfq | 248,266,416 | 1,656,391,001 | 1.99% |
| 2024-04-18 | 6.56 | 6.64 | 6.50 | 6.54 | 5.82 | qfq | 165,702,864 | 1,085,443,033 | -1.51% |
| 2024-04-17 | 6.64 | 6.65 | 6.48 | 6.64 | 5.91 | qfq | 191,095,242 | 1,258,167,163 | -0.60% |
| 2024-04-16 | 6.61 | 6.78 | 6.56 | 6.68 | 5.94 | qfq | 223,385,537 | 1,491,903,875 | 0.45% |
| 2024-04-15 | 6.39 | 6.67 | 6.37 | 6.65 | 5.92 | qfq | 218,444,368 | 1,435,211,348 | 4.23% |
| 2024-04-12 | 6.37 | 6.42 | 6.35 | 6.38 | 5.68 | qfq | 107,597,484 | 687,048,426 | 0.00% |
| 2024-04-11 | 6.36 | 6.44 | 6.32 | 6.38 | 5.68 | qfq | 102,343,404 | 653,379,217 | 0.31% |
| 2024-04-10 | 6.33 | 6.43 | 6.31 | 6.36 | 5.66 | qfq | 115,077,241 | 734,530,428 | 0.47% |
| 2024-04-09 | 6.55 | 6.56 | 6.30 | 6.33 | 5.63 | qfq | 172,979,248 | 1,103,842,136 | -2.76% |
| 2024-04-08 | 6.45 | 6.62 | 6.39 | 6.51 | 5.79 | qfq | 168,926,652 | 1,103,115,622 | 0.15% |
| 2024-04-03 | 6.48 | 6.55 | 6.43 | 6.50 | 5.78 | qfq | 150,004,520 | 973,713,480 | 0.46% |
| 2024-04-02 | 6.35 | 6.53 | 6.34 | 6.47 | 5.76 | qfq | 167,728,834 | 1,083,297,366 | 1.73% |
| 2024-04-01 | 6.39 | 6.40 | 6.29 | 6.36 | 5.66 | qfq | 126,560,818 | 803,452,484 | -0.47% |
| 2024-03-29 | 6.21 | 6.44 | 6.21 | 6.39 | 5.69 | qfq | 187,779,647 | 1,195,696,870 | 2.73% |
| 2024-03-28 | 6.20 | 6.24 | 6.15 | 6.22 | 5.54 | qfq | 103,583,908 | 642,095,605 | 0.00% |
| 2024-03-27 | 6.18 | 6.26 | 6.17 | 6.22 | 5.54 | qfq | 91,630,118 | 569,269,457 | 0.32% |
| 2024-03-26 | 6.23 | 6.27 | 6.16 | 6.20 | 5.52 | qfq | 122,214,697 | 758,540,399 | -0.48% |
| 2024-03-25 | 6.17 | 6.30 | 6.16 | 6.23 | 5.54 | qfq | 153,008,328 | 956,140,587 | 0.48% |
| 2024-03-22 | 6.23 | 6.26 | 6.13 | 6.20 | 5.52 | qfq | 98,100,369 | 606,684,022 | -0.80% |
| 2024-03-21 | 6.24 | 6.30 | 6.20 | 6.25 | 5.56 | qfq | 70,921,784 | 443,727,074 | 0.16% |
| 2024-03-20 | 6.15 | 6.28 | 6.09 | 6.24 | 5.55 | qfq | 115,494,796 | 717,786,895 | 1.46% |
| 2024-03-19 | 6.21 | 6.26 | 6.13 | 6.15 | 5.47 | qfq | 127,927,492 | 793,271,452 | -0.81% |
| 2024-03-18 | 6.21 | 6.24 | 6.16 | 6.20 | 5.52 | qfq | 95,081,426 | 589,358,460 | 0.00% |
| 2024-03-15 | 6.23 | 6.28 | 6.14 | 6.20 | 5.52 | qfq | 99,667,767 | 617,143,669 | -0.32% |
| 2024-03-14 | 6.17 | 6.26 | 6.13 | 6.22 | 5.54 | qfq | 124,530,510 | 773,646,597 | 1.14% |
| 2024-03-13 | 6.11 | 6.17 | 6.06 | 6.15 | 5.47 | qfq | 116,291,132 | 711,283,442 | 0.33% |
| 2024-03-12 | 6.34 | 6.34 | 6.12 | 6.13 | 5.45 | qfq | 196,148,420 | 1,215,707,865 | -3.62% |
| 2024-03-11 | 6.43 | 6.43 | 6.28 | 6.36 | 5.66 | qfq | 157,915,651 | 1,001,462,944 | -1.55% |
| 2024-03-08 | 6.41 | 6.47 | 6.34 | 6.46 | 5.75 | qfq | 114,059,185 | 731,069,785 | 0.47% |
| 2024-03-07 | 6.38 | 6.49 | 6.36 | 6.43 | 5.72 | qfq | 119,908,108 | 772,136,942 | 0.78% |
| 2024-03-06 | 6.39 | 6.46 | 6.34 | 6.38 | 5.68 | qfq | 113,072,246 | 723,669,881 | -0.16% |
| 2024-03-05 | 6.31 | 6.42 | 6.28 | 6.39 | 5.69 | qfq | 143,240,239 | 911,819,519 | 0.79% |
| 2024-03-04 | 6.20 | 6.38 | 6.19 | 6.34 | 5.64 | qfq | 181,260,145 | 1,145,165,141 | 2.26% |
| 2024-03-01 | 6.22 | 6.25 | 6.16 | 6.20 | 5.52 | qfq | 110,080,455 | 682,982,137 | -0.80% |
| 2024-02-29 | 6.18 | 6.25 | 6.16 | 6.25 | 5.56 | qfq | 108,442,260 | 673,227,178 | 0.97% |
| 2024-02-28 | 6.24 | 6.28 | 6.13 | 6.19 | 5.51 | qfq | 152,687,861 | 948,079,182 | -0.96% |
| 2024-02-27 | 6.25 | 6.32 | 6.21 | 6.25 | 5.56 | qfq | 123,183,416 | 769,960,758 | -0.16% |
| 2024-02-26 | 6.35 | 6.43 | 6.24 | 6.26 | 5.57 | qfq | 133,362,837 | 843,106,001 | -1.73% |
| 2024-02-23 | 6.42 | 6.47 | 6.33 | 6.37 | 5.67 | qfq | 188,353,609 | 1,201,088,081 | -0.78% |
| 2024-02-22 | 6.24 | 6.45 | 6.23 | 6.42 | 5.71 | qfq | 185,465,300 | 1,180,107,518 | 2.72% |
| 2024-02-21 | 6.25 | 6.40 | 6.21 | 6.25 | 5.56 | qfq | 216,201,582 | 1,363,313,357 | 0.00% |
| 2024-02-20 | 6.28 | 6.34 | 6.23 | 6.25 | 5.56 | qfq | 140,167,551 | 877,611,373 | -0.48% |
| 2024-02-19 | 6.01 | 6.32 | 5.99 | 6.28 | 5.59 | qfq | 245,952,100 | 1,526,612,720 | 4.84% |
| 2024-02-08 | 6.00 | 6.05 | 5.92 | 5.99 | 5.33 | qfq | 180,767,621 | 1,081,951,394 | -0.50% |
| 2024-02-07 | 5.97 | 6.05 | 5.86 | 6.02 | 5.36 | qfq | 244,496,896 | 1,454,266,754 | 0.84% |
| 2024-02-06 | 6.01 | 6.09 | 5.91 | 5.97 | 5.31 | qfq | 236,109,093 | 1,412,854,945 | -0.83% |
| 2024-02-05 | 5.90 | 6.05 | 5.90 | 6.02 | 5.36 | qfq | 256,760,026 | 1,539,735,003 | 2.21% |
| 2024-02-02 | 5.85 | 5.99 | 5.83 | 5.89 | 5.24 | qfq | 226,500,348 | 1,343,900,485 | 0.68% |
| 2024-02-01 | 5.91 | 5.95 | 5.83 | 5.85 | 5.21 | qfq | 194,321,081 | 1,144,129,458 | -1.85% |
| 2024-01-31 | 5.90 | 6.03 | 5.88 | 5.96 | 5.30 | qfq | 179,230,296 | 1,068,806,305 | 0.51% |
| 2024-01-30 | 5.89 | 6.04 | 5.88 | 5.93 | 5.28 | qfq | 213,898,889 | 1,276,869,710 | 0.00% |
| 2024-01-29 | 5.79 | 6.12 | 5.77 | 5.93 | 5.28 | qfq | 301,866,280 | 1,798,137,130 | 1.89% |
| 2024-01-26 | 5.87 | 5.87 | 5.69 | 5.82 | 5.18 | qfq | 273,291,993 | 1,578,469,069 | -1.19% |
| 2024-01-25 | 5.50 | 5.89 | 5.48 | 5.89 | 5.24 | qfq | 293,126,073 | 1,676,867,981 | 7.88% |
| 2024-01-24 | 5.28 | 5.46 | 5.28 | 5.46 | 4.86 | qfq | 172,565,893 | 927,559,759 | 3.41% |
| 2024-01-23 | 5.29 | 5.31 | 5.17 | 5.28 | 4.70 | qfq | 155,539,928 | 815,252,113 | -0.19% |
| 2024-01-22 | 5.34 | 5.39 | 5.25 | 5.29 | 4.71 | qfq | 182,016,422 | 972,393,482 | -1.12% |
| 2024-01-19 | 5.29 | 5.38 | 5.24 | 5.35 | 4.76 | qfq | 168,814,689 | 900,341,330 | 0.75% |
| 2024-01-18 | 5.38 | 5.38 | 5.15 | 5.31 | 4.73 | qfq | 253,885,367 | 1,333,348,712 | -0.93% |
| 2024-01-17 | 5.42 | 5.45 | 5.36 | 5.36 | 4.77 | qfq | 111,009,958 | 600,587,836 | -1.29% |
| 2024-01-16 | 5.42 | 5.46 | 5.38 | 5.43 | 4.83 | qfq | 99,165,213 | 537,306,995 | 0.18% |
| 2024-01-15 | 5.36 | 5.43 | 5.33 | 5.42 | 4.82 | qfq | 100,975,920 | 543,758,873 | 0.93% |
| 2024-01-12 | 5.35 | 5.40 | 5.33 | 5.37 | 4.78 | qfq | 103,607,151 | 555,996,045 | 0.19% |
| 2024-01-11 | 5.48 | 5.49 | 5.35 | 5.36 | 4.77 | qfq | 161,946,300 | 873,225,915 | -2.55% |
| 2024-01-10 | 5.57 | 5.61 | 5.49 | 5.50 | 4.89 | qfq | 106,462,356 | 588,911,780 | -1.43% |
| 2024-01-09 | 5.54 | 5.60 | 5.50 | 5.58 | 4.97 | qfq | 121,991,979 | 678,417,525 | 0.18% |
| 2024-01-08 | 5.62 | 5.66 | 5.55 | 5.57 | 4.96 | qfq | 123,704,606 | 691,061,052 | -0.89% |
| 2024-01-05 | 5.67 | 5.72 | 5.59 | 5.62 | 5.00 | qfq | 154,780,280 | 875,016,476 | -1.23% |
| 2024-01-04 | 5.71 | 5.78 | 5.64 | 5.69 | 5.06 | qfq | 151,461,064 | 861,440,829 | -0.35% |
| 2024-01-03 | 5.59 | 5.71 | 5.59 | 5.71 | 5.08 | qfq | 128,603,866 | 729,250,091 | 1.60% |
| 2024-01-02 | 5.58 | 5.65 | 5.56 | 5.62 | 5.00 | qfq | 146,220,062 | 820,869,740 | 0.72% |
| 2023-12-29 | 5.47 | 5.60 | 5.43 | 5.58 | 4.97 | qfq | 148,629,486 | 822,666,858 | 2.01% |
| 2023-12-28 | 5.52 | 5.58 | 5.45 | 5.47 | 4.87 | qfq | 127,712,231 | 700,817,843 | -0.91% |
| 2023-12-27 | 5.41 | 5.55 | 5.38 | 5.52 | 4.91 | qfq | 135,606,857 | 744,389,684 | 2.22% |
| 2023-12-26 | 5.40 | 5.43 | 5.38 | 5.40 | 4.81 | qfq | 65,863,545 | 356,291,381 | 0.19% |
| 2023-12-25 | 5.35 | 5.41 | 5.32 | 5.39 | 4.80 | qfq | 77,969,213 | 417,919,784 | 0.75% |
| 2023-12-22 | 5.24 | 5.35 | 5.23 | 5.35 | 4.76 | qfq | 178,028,575 | 946,586,440 | 2.10% |
| 2023-12-21 | 5.26 | 5.29 | 5.22 | 5.24 | 4.66 | qfq | 124,256,094 | 651,819,966 | -0.76% |
| 2023-12-20 | 5.28 | 5.34 | 5.26 | 5.28 | 4.70 | qfq | 98,619,983 | 523,692,354 | -0.19% |
| 2023-12-19 | 5.29 | 5.30 | 5.21 | 5.29 | 4.71 | qfq | 101,253,825 | 531,828,397 | 0.00% |
| 2023-12-18 | 5.25 | 5.35 | 5.22 | 5.29 | 4.71 | qfq | 99,454,325 | 526,783,158 | 0.76% |
| 2023-12-15 | 5.31 | 5.34 | 5.25 | 5.25 | 4.67 | qfq | 124,024,670 | 656,087,913 | -0.76% |
| 2023-12-14 | 5.35 | 5.36 | 5.29 | 5.29 | 4.71 | qfq | 84,447,790 | 449,031,445 | -0.56% |
| 2023-12-13 | 5.37 | 5.41 | 5.31 | 5.32 | 4.73 | qfq | 96,026,838 | 513,895,600 | -1.66% |
| 2023-12-12 | 5.33 | 5.42 | 5.30 | 5.41 | 4.81 | qfq | 142,717,424 | 769,154,478 | 0.93% |
| 2023-12-11 | 5.44 | 5.45 | 5.24 | 5.36 | 4.77 | qfq | 256,746,375 | 1,363,978,913 | -2.01% |
| 2023-12-08 | 5.37 | 5.47 | 5.34 | 5.47 | 4.87 | qfq | 242,124,616 | 1,317,284,646 | 2.05% |
| 2023-12-07 | 5.35 | 5.37 | 5.28 | 5.36 | 4.77 | qfq | 130,455,080 | 696,305,332 | -0.56% |
| 2023-12-06 | 5.38 | 5.42 | 5.27 | 5.39 | 4.80 | qfq | 151,222,388 | 808,028,330 | 0.19% |
| 2023-12-05 | 5.47 | 5.49 | 5.37 | 5.38 | 4.79 | qfq | 105,561,304 | 573,667,637 | -1.82% |
| 2023-12-04 | 5.44 | 5.53 | 5.43 | 5.48 | 4.88 | qfq | 121,933,332 | 670,056,334 | 0.74% |
| 2023-12-01 | 5.45 | 5.48 | 5.37 | 5.44 | 4.84 | qfq | 112,381,070 | 609,347,616 | -0.55% |
| 2023-11-30 | 5.42 | 5.48 | 5.40 | 5.47 | 4.87 | qfq | 103,135,793 | 562,088,551 | 1.30% |
| 2023-11-29 | 5.46 | 5.47 | 5.38 | 5.40 | 4.81 | qfq | 82,767,087 | 447,641,019 | -1.10% |
| 2023-11-28 | 5.44 | 5.47 | 5.40 | 5.46 | 4.86 | qfq | 68,295,313 | 371,117,796 | 0.37% |
| 2023-11-27 | 5.46 | 5.47 | 5.39 | 5.44 | 4.84 | qfq | 95,581,061 | 518,217,255 | -0.73% |
| 2023-11-24 | 5.47 | 5.52 | 5.47 | 5.48 | 4.88 | qfq | 59,702,219 | 327,943,469 | 0.18% |
| 2023-11-23 | 5.46 | 5.49 | 5.45 | 5.47 | 4.87 | qfq | 48,202,425 | 263,538,385 | 0.00% |
| 2023-11-22 | 5.50 | 5.54 | 5.47 | 5.47 | 4.87 | qfq | 54,816,633 | 301,666,462 | -0.55% |
| 2023-11-21 | 5.52 | 5.56 | 5.49 | 5.50 | 4.89 | qfq | 86,009,681 | 475,600,222 | 0.18% |
| 2023-11-20 | 5.46 | 5.52 | 5.44 | 5.49 | 4.89 | qfq | 80,291,621 | 440,890,310 | 0.92% |
| 2023-11-17 | 5.45 | 5.48 | 5.40 | 5.44 | 4.84 | qfq | 78,205,784 | 425,178,036 | -0.73% |
| 2023-11-16 | 5.51 | 5.59 | 5.48 | 5.48 | 4.88 | qfq | 73,794,971 | 407,107,901 | -0.90% |
| 2023-11-15 | 5.47 | 5.54 | 5.46 | 5.53 | 4.92 | qfq | 98,616,277 | 542,894,435 | 1.65% |
| 2023-11-14 | 5.50 | 5.53 | 5.41 | 5.44 | 4.84 | qfq | 91,043,051 | 496,443,024 | -0.91% |
| 2023-11-13 | 5.43 | 5.51 | 5.39 | 5.49 | 4.89 | qfq | 112,172,248 | 612,059,031 | 1.48% |
| 2023-11-10 | 5.39 | 5.45 | 5.33 | 5.41 | 4.81 | qfq | 104,459,190 | 563,718,558 | 0.19% |
| 2023-11-09 | 5.29 | 5.43 | 5.28 | 5.40 | 4.81 | qfq | 159,975,381 | 860,173,762 | 1.69% |
| 2023-11-08 | 5.33 | 5.33 | 5.29 | 5.31 | 4.73 | qfq | 96,325,434 | 511,046,060 | -1.12% |
| 2023-11-07 | 5.36 | 5.39 | 5.32 | 5.37 | 4.78 | qfq | 101,825,752 | 545,594,093 | 0.00% |
| 2023-11-06 | 5.51 | 5.53 | 5.33 | 5.37 | 4.78 | qfq | 214,555,331 | 1,152,913,751 | -2.54% |
| 2023-11-03 | 5.54 | 5.61 | 5.49 | 5.51 | 4.90 | qfq | 121,922,479 | 675,773,096 | -0.36% |
| 2023-11-02 | 5.49 | 5.59 | 5.47 | 5.53 | 4.92 | qfq | 150,395,265 | 834,878,959 | 1.10% |
| 2023-11-01 | 5.45 | 5.51 | 5.39 | 5.47 | 4.87 | qfq | 121,843,162 | 662,973,855 | 0.18% |
| 2023-10-31 | 5.39 | 5.49 | 5.35 | 5.46 | 4.86 | qfq | 150,443,971 | 816,311,629 | 1.30% |
| 2023-10-30 | 5.60 | 5.61 | 5.37 | 5.39 | 4.80 | qfq | 198,438,980 | 1,077,573,815 | -3.75% |
| 2023-10-27 | 5.58 | 5.68 | 5.55 | 5.60 | 4.98 | qfq | 146,865,798 | 826,331,798 | 0.72% |
| 2023-10-26 | 5.46 | 5.57 | 5.45 | 5.56 | 4.95 | qfq | 117,467,508 | 649,524,546 | 1.46% |
| 2023-10-25 | 5.63 | 5.65 | 5.46 | 5.48 | 4.88 | qfq | 178,053,641 | 983,258,824 | -2.32% |
| 2023-10-24 | 5.56 | 5.67 | 5.55 | 5.61 | 4.99 | qfq | 117,084,799 | 656,691,953 | 0.54% |
| 2023-10-23 | 5.66 | 5.72 | 5.51 | 5.58 | 4.97 | qfq | 141,660,572 | 793,358,266 | -1.93% |
| 2023-10-20 | 5.77 | 5.78 | 5.68 | 5.69 | 5.06 | qfq | 104,486,960 | 597,737,289 | -1.39% |
| 2023-10-19 | 5.88 | 5.88 | 5.76 | 5.77 | 5.13 | qfq | 108,074,824 | 627,247,463 | -2.20% |
| 2023-10-18 | 5.93 | 5.95 | 5.88 | 5.90 | 5.25 | qfq | 99,264,266 | 587,132,212 | -0.17% |
| 2023-10-17 | 5.86 | 5.92 | 5.82 | 5.91 | 5.26 | qfq | 98,242,917 | 577,921,115 | 0.85% |
| 2023-10-16 | 5.88 | 5.95 | 5.83 | 5.86 | 5.21 | qfq | 115,128,102 | 676,179,815 | 0.17% |
| 2023-10-13 | 5.80 | 5.87 | 5.75 | 5.85 | 5.21 | qfq | 100,910,731 | 587,878,996 | 0.52% |
| 2023-10-12 | 5.82 | 5.85 | 5.73 | 5.82 | 5.18 | qfq | 113,105,504 | 656,023,328 | 0.34% |
| 2023-10-11 | 5.96 | 5.96 | 5.77 | 5.80 | 5.16 | qfq | 171,252,962 | 998,443,366 | -2.19% |
| 2023-10-10 | 6.09 | 6.10 | 5.91 | 5.93 | 5.28 | qfq | 130,551,770 | 780,264,978 | -2.15% |
| 2023-10-09 | 6.02 | 6.10 | 5.87 | 6.06 | 5.39 | qfq | 189,420,268 | 1,135,111,973 | -0.16% |
| 2023-09-28 | 6.21 | 6.22 | 6.07 | 6.07 | 5.40 | qfq | 131,532,624 | 802,674,947 | -1.46% |
| 2023-09-27 | 6.14 | 6.21 | 6.12 | 6.16 | 5.48 | qfq | 95,523,764 | 589,295,876 | 0.82% |
| 2023-09-26 | 6.13 | 6.18 | 6.11 | 6.11 | 5.44 | qfq | 83,774,527 | 514,426,122 | -0.49% |
| 2023-09-25 | 6.28 | 6.28 | 6.12 | 6.14 | 5.46 | qfq | 112,695,120 | 697,697,288 | -1.60% |
| 2023-09-22 | 6.17 | 6.26 | 6.13 | 6.24 | 5.55 | qfq | 170,499,103 | 1,058,656,734 | 1.96% |
| 2023-09-21 | 6.15 | 6.22 | 6.11 | 6.12 | 5.45 | qfq | 113,067,583 | 695,604,903 | -0.33% |
| 2023-09-20 | 6.15 | 6.17 | 6.06 | 6.14 | 5.46 | qfq | 82,728,954 | 507,245,538 | -0.16% |
| 2023-09-19 | 6.03 | 6.17 | 6.00 | 6.15 | 5.47 | qfq | 178,756,666 | 1,091,477,742 | 2.33% |
| 2023-09-18 | 6.09 | 6.11 | 5.97 | 6.01 | 5.35 | qfq | 174,023,669 | 1,047,959,464 | -1.31% |
| 2023-09-15 | 6.23 | 6.30 | 6.08 | 6.09 | 5.42 | qfq | 245,483,264 | 1,518,788,796 | -3.79% |
| 2023-09-14 | 6.28 | 6.38 | 6.28 | 6.33 | 5.50 | qfq | 160,592,227 | 1,016,571,130 | 0.64% |
| 2023-09-13 | 6.27 | 6.35 | 6.25 | 6.29 | 5.47 | qfq | 125,914,453 | 792,365,518 | 0.32% |
| 2023-09-12 | 6.25 | 6.28 | 6.15 | 6.27 | 5.45 | qfq | 114,108,598 | 709,252,516 | 0.16% |
| 2023-09-11 | 6.24 | 6.33 | 6.23 | 6.26 | 5.44 | qfq | 106,810,955 | 671,275,684 | 0.48% |
| 2023-09-08 | 6.30 | 6.31 | 6.22 | 6.23 | 5.42 | qfq | 63,986,771 | 399,585,229 | -1.27% |
| 2023-09-07 | 6.31 | 6.40 | 6.30 | 6.31 | 5.49 | qfq | 123,321,344 | 782,596,490 | 0.00% |
| 2023-09-06 | 6.35 | 6.38 | 6.25 | 6.31 | 5.49 | qfq | 103,056,526 | 649,591,751 | -0.47% |
| 2023-09-05 | 6.29 | 6.38 | 6.24 | 6.34 | 5.51 | qfq | 106,758,686 | 674,746,936 | 0.63% |
| 2023-09-04 | 6.16 | 6.34 | 6.14 | 6.30 | 5.48 | qfq | 201,715,156 | 1,266,201,760 | 3.11% |
| 2023-09-01 | 6.09 | 6.12 | 6.06 | 6.11 | 5.31 | qfq | 87,458,672 | 533,458,925 | 0.66% |
| 2023-08-31 | 6.11 | 6.13 | 6.05 | 6.07 | 5.28 | qfq | 88,844,508 | 539,702,025 | -0.16% |
| 2023-08-30 | 6.12 | 6.17 | 6.08 | 6.08 | 5.29 | qfq | 115,284,507 | 705,037,676 | -0.33% |
| 2023-08-29 | 6.20 | 6.26 | 6.09 | 6.10 | 5.30 | qfq | 158,460,802 | 975,219,205 | -1.61% |
| 2023-08-28 | 6.36 | 6.41 | 6.16 | 6.20 | 5.39 | qfq | 172,176,158 | 1,078,828,930 | 0.65% |
| 2023-08-25 | 6.16 | 6.22 | 6.13 | 6.16 | 5.36 | qfq | 83,287,783 | 514,735,679 | 0.33% |
| 2023-08-24 | 6.19 | 6.26 | 6.12 | 6.14 | 5.34 | qfq | 102,309,705 | 631,985,532 | -0.81% |
| 2023-08-23 | 6.20 | 6.26 | 6.18 | 6.19 | 5.38 | qfq | 84,425,873 | 525,354,493 | -0.16% |
| 2023-08-22 | 6.05 | 6.23 | 6.03 | 6.20 | 5.39 | qfq | 131,324,256 | 807,198,206 | 2.65% |
| 2023-08-21 | 6.09 | 6.11 | 6.01 | 6.04 | 5.25 | qfq | 98,975,680 | 599,940,595 | -0.49% |
| 2023-08-18 | 6.10 | 6.17 | 6.07 | 6.07 | 5.28 | qfq | 71,616,416 | 437,573,342 | -0.82% |
| 2023-08-17 | 6.05 | 6.12 | 6.00 | 6.12 | 5.32 | qfq | 77,050,427 | 466,539,357 | 0.82% |
| 2023-08-16 | 6.17 | 6.17 | 6.03 | 6.07 | 5.28 | qfq | 101,008,106 | 614,422,396 | -1.62% |
| 2023-08-15 | 6.10 | 6.25 | 6.07 | 6.17 | 5.36 | qfq | 120,474,678 | 743,908,869 | 1.15% |
| 2023-08-14 | 6.04 | 6.12 | 6.00 | 6.10 | 5.30 | qfq | 74,298,348 | 451,477,280 | 0.33% |
| 2023-08-11 | 6.19 | 6.22 | 6.07 | 6.08 | 5.29 | qfq | 95,660,175 | 586,037,937 | -1.94% |
| 2023-08-10 | 6.15 | 6.23 | 6.13 | 6.20 | 5.39 | qfq | 93,764,218 | 579,872,380 | 1.14% |
| 2023-08-09 | 6.14 | 6.15 | 6.07 | 6.13 | 5.33 | qfq | 78,875,085 | 482,399,766 | -0.33% |
| 2023-08-08 | 6.12 | 6.19 | 6.07 | 6.15 | 5.35 | qfq | 88,269,173 | 542,250,824 | 0.33% |
| 2023-08-07 | 6.05 | 6.17 | 6.02 | 6.13 | 5.33 | qfq | 118,871,655 | 727,363,770 | 1.32% |
| 2023-08-04 | 6.02 | 6.14 | 6.02 | 6.05 | 5.26 | qfq | 145,096,078 | 881,065,991 | 1.00% |
| 2023-08-03 | 6.01 | 6.06 | 5.93 | 5.99 | 5.21 | qfq | 166,187,482 | 993,856,037 | -0.66% |
| 2023-08-02 | 6.26 | 6.26 | 5.98 | 6.03 | 5.24 | qfq | 241,335,917 | 1,467,603,600 | -3.83% |
| 2023-08-01 | 6.22 | 6.27 | 6.20 | 6.27 | 5.45 | qfq | 126,010,729 | 785,718,095 | 1.13% |
| 2023-07-31 | 6.26 | 6.37 | 6.17 | 6.20 | 5.39 | qfq | 158,225,903 | 986,875,977 | -0.96% |
| 2023-07-28 | 6.21 | 6.27 | 6.14 | 6.26 | 5.44 | qfq | 132,214,079 | 821,175,504 | 0.48% |
| 2023-07-27 | 6.29 | 6.34 | 6.19 | 6.23 | 5.42 | qfq | 105,719,609 | 661,119,090 | -0.64% |
| 2023-07-26 | 6.45 | 6.49 | 6.23 | 6.27 | 5.45 | qfq | 110,772,399 | 700,118,635 | -2.94% |
| 2023-07-25 | 6.43 | 6.47 | 6.36 | 6.46 | 5.62 | qfq | 91,706,030 | 590,058,812 | 1.57% |
| 2023-07-24 | 6.32 | 6.42 | 6.27 | 6.36 | 5.53 | qfq | 51,769,743 | 329,300,397 | 0.00% |
| 2023-07-21 | 6.37 | 6.41 | 6.33 | 6.36 | 5.53 | qfq | 55,726,215 | 354,472,036 | -0.16% |
| 2023-07-20 | 6.51 | 6.55 | 6.37 | 6.37 | 5.54 | qfq | 83,705,165 | 539,252,104 | -2.45% |
| 2023-07-19 | 6.50 | 6.58 | 6.48 | 6.53 | 5.68 | qfq | 59,811,018 | 389,964,620 | 0.62% |
| 2023-07-18 | 6.59 | 6.59 | 6.45 | 6.49 | 5.64 | qfq | 54,816,803 | 356,538,672 | -1.07% |
| 2023-07-17 | 6.62 | 6.68 | 6.48 | 6.56 | 5.70 | qfq | 63,678,211 | 416,169,258 | -1.50% |