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
南方航空600029.SH
最近收盘价4.992026-07-17
最近交易日2026-07-17
成交量（股）81,064,639
成交额（元）405,939,587
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | qfq | 81,064,639 | 405,939,587 | -0.80% |
| 2026-07-16 | 5.01 | 5.07 | 4.98 | 5.03 | 5.03 | qfq | 71,337,220 | 358,650,199 | -0.40% |
| 2026-07-15 | 4.98 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 79,314,083 | 397,210,524 | 0.20% |
| 2026-07-14 | 4.98 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 61,143,124 | 305,138,978 | 0.60% |
| 2026-07-13 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | qfq | 79,180,059 | 396,786,138 | -1.96% |
| 2026-07-10 | 5.06 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 86,505,230 | 438,314,596 | 1.19% |
| 2026-07-09 | 5.01 | 5.06 | 4.99 | 5.05 | 5.05 | qfq | 84,860,762 | 425,636,610 | -0.20% |
| 2026-07-08 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 89,545,212 | 453,014,380 | -1.17% |
| 2026-07-07 | 5.20 | 5.21 | 5.10 | 5.12 | 5.12 | qfq | 116,541,705 | 599,175,259 | -2.10% |
| 2026-07-06 | 5.21 | 5.29 | 5.18 | 5.23 | 5.23 | qfq | 102,505,156 | 537,095,716 | 0.38% |
| 2026-07-03 | 5.26 | 5.31 | 5.17 | 5.21 | 5.21 | qfq | 100,252,288 | 524,184,559 | -0.95% |
| 2026-07-02 | 5.38 | 5.43 | 5.23 | 5.26 | 5.26 | qfq | 117,102,536 | 620,788,402 | -1.68% |
| 2026-07-01 | 5.19 | 5.38 | 5.15 | 5.35 | 5.35 | qfq | 132,813,444 | 703,892,457 | 3.28% |
| 2026-06-30 | 5.27 | 5.28 | 5.11 | 5.18 | 5.18 | qfq | 152,325,711 | 787,212,791 | -2.26% |
| 2026-06-29 | 5.35 | 5.36 | 5.24 | 5.30 | 5.30 | qfq | 126,671,307 | 670,942,469 | -2.03% |
| 2026-06-26 | 5.50 | 5.54 | 5.41 | 5.41 | 5.41 | qfq | 122,684,832 | 671,079,338 | -3.05% |
| 2026-06-25 | 5.38 | 5.64 | 5.35 | 5.58 | 5.58 | qfq | 291,931,423 | 1,609,134,064 | 6.29% |
| 2026-06-24 | 5.16 | 5.40 | 5.13 | 5.25 | 5.25 | qfq | 118,815,711 | 626,610,545 | 1.74% |
| 2026-06-23 | 5.28 | 5.33 | 5.13 | 5.16 | 5.16 | qfq | 85,471,618 | 446,304,890 | -2.27% |
| 2026-06-22 | 5.21 | 5.29 | 5.12 | 5.28 | 5.28 | qfq | 88,870,442 | 461,515,357 | -0.19% |
| 2026-06-18 | 5.42 | 5.44 | 5.26 | 5.29 | 5.29 | qfq | 114,932,286 | 612,969,388 | -2.94% |
| 2026-06-17 | 5.50 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 108,166,929 | 588,166,352 | 1.11% |
| 2026-06-16 | 5.44 | 5.48 | 5.37 | 5.39 | 5.39 | qfq | 109,614,293 | 593,065,769 | -1.28% |
| 2026-06-15 | 5.54 | 5.68 | 5.42 | 5.46 | 5.46 | qfq | 258,318,361 | 1,432,501,618 | 3.61% |
| 2026-06-12 | 5.15 | 5.30 | 5.12 | 5.27 | 5.27 | qfq | 206,179,119 | 1,079,194,615 | 4.98% |
| 2026-06-11 | 5.01 | 5.04 | 4.98 | 5.02 | 5.02 | qfq | 68,136,853 | 340,773,283 | -1.76% |
| 2026-06-10 | 5.07 | 5.13 | 5.05 | 5.11 | 5.11 | qfq | 57,334,048 | 291,469,252 | 0.00% |
| 2026-06-09 | 5.06 | 5.13 | 5.03 | 5.11 | 5.11 | qfq | 84,567,784 | 430,295,457 | 1.39% |
| 2026-06-08 | 5.10 | 5.11 | 4.98 | 5.04 | 5.04 | qfq | 152,739,858 | 770,068,822 | -3.45% |
| 2026-06-05 | 5.26 | 5.30 | 5.18 | 5.22 | 5.22 | qfq | 89,356,445 | 467,676,926 | 0.19% |
| 2026-06-04 | 5.19 | 5.24 | 5.17 | 5.21 | 5.21 | qfq | 77,523,623 | 403,040,506 | 0.19% |
| 2026-06-03 | 5.28 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 166,450,919 | 870,400,590 | -2.80% |
| 2026-06-02 | 5.36 | 5.39 | 5.29 | 5.35 | 5.35 | qfq | 124,379,053 | 663,414,683 | -1.47% |
| 2026-06-01 | 5.44 | 5.50 | 5.34 | 5.43 | 5.43 | qfq | 128,936,577 | 698,761,223 | -1.09% |
| 2026-05-29 | 5.50 | 5.68 | 5.48 | 5.49 | 5.49 | qfq | 205,801,498 | 1,148,074,555 | 1.29% |
| 2026-05-28 | 5.51 | 5.58 | 5.38 | 5.42 | 5.42 | qfq | 111,340,552 | 609,815,236 | -0.91% |
| 2026-05-27 | 5.55 | 5.58 | 5.45 | 5.47 | 5.47 | qfq | 118,723,386 | 654,060,803 | -2.32% |
| 2026-05-26 | 5.50 | 5.66 | 5.47 | 5.60 | 5.60 | qfq | 176,261,235 | 985,689,515 | 1.08% |
| 2026-05-25 | 5.43 | 5.58 | 5.42 | 5.54 | 5.54 | qfq | 202,095,313 | 1,113,305,046 | 4.73% |
| 2026-05-22 | 5.38 | 5.39 | 5.27 | 5.29 | 5.29 | qfq | 95,871,349 | 508,669,278 | -1.49% |
| 2026-05-21 | 5.40 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 140,305,661 | 760,452,237 | 1.51% |
| 2026-05-20 | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | qfq | 61,228,424 | 322,540,602 | -1.12% |
| 2026-05-19 | 5.25 | 5.36 | 5.25 | 5.35 | 5.35 | qfq | 83,906,235 | 445,796,933 | 2.29% |
| 2026-05-18 | 5.33 | 5.33 | 5.19 | 5.23 | 5.23 | qfq | 134,957,900 | 705,628,817 | -2.61% |
| 2026-05-15 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | qfq | 143,037,888 | 770,923,658 | -2.19% |
| 2026-05-14 | 5.61 | 5.63 | 5.48 | 5.49 | 5.49 | qfq | 113,392,836 | 629,381,892 | -2.31% |
| 2026-05-13 | 5.60 | 5.62 | 5.53 | 5.62 | 5.62 | qfq | 97,877,124 | 545,906,603 | 0.36% |
| 2026-05-12 | 5.64 | 5.69 | 5.58 | 5.60 | 5.60 | qfq | 101,755,713 | 571,925,225 | -0.88% |
| 2026-05-11 | 5.65 | 5.66 | 5.58 | 5.65 | 5.65 | qfq | 127,631,817 | 717,465,950 | -1.05% |
| 2026-05-08 | 5.56 | 5.77 | 5.54 | 5.71 | 5.71 | qfq | 214,933,051 | 1,223,868,717 | 1.60% |
| 2026-05-07 | 5.64 | 5.71 | 5.57 | 5.62 | 5.62 | qfq | 163,525,745 | 921,008,932 | 2.00% |
| 2026-05-06 | 5.45 | 5.53 | 5.42 | 5.51 | 5.51 | qfq | 138,658,867 | 760,644,125 | 1.85% |
| 2026-04-30 | 5.45 | 5.53 | 5.38 | 5.41 | 5.41 | qfq | 178,828,398 | 970,721,587 | -1.64% |
| 2026-04-29 | 5.42 | 5.52 | 5.41 | 5.50 | 5.50 | qfq | 77,390,282 | 423,567,305 | 1.10% |
| 2026-04-28 | 5.48 | 5.51 | 5.41 | 5.44 | 5.44 | qfq | 90,270,273 | 491,845,718 | -1.27% |
| 2026-04-27 | 5.53 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 84,449,599 | 463,293,674 | -0.90% |
| 2026-04-24 | 5.59 | 5.61 | 5.54 | 5.56 | 5.56 | qfq | 87,222,629 | 485,668,379 | -1.07% |
| 2026-04-23 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 136,451,229 | 768,312,163 | -1.75% |
| 2026-04-22 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | qfq | 122,169,160 | 697,055,309 | -1.04% |
| 2026-04-21 | 5.77 | 5.83 | 5.74 | 5.78 | 5.78 | qfq | 115,578,744 | 668,570,568 | -0.52% |
| 2026-04-20 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | qfq | 199,097,448 | 1,148,797,568 | 1.75% |
| 2026-04-17 | 5.73 | 5.76 | 5.67 | 5.71 | 5.71 | qfq | 103,071,080 | 588,239,752 | -0.87% |
| 2026-04-16 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | qfq | 113,291,640 | 652,617,963 | 0.00% |
| 2026-04-15 | 5.87 | 5.93 | 5.74 | 5.76 | 5.76 | qfq | 156,427,625 | 911,406,144 | 0.35% |
| 2026-04-14 | 5.81 | 5.88 | 5.67 | 5.74 | 5.74 | qfq | 128,239,290 | 734,728,043 | 0.35% |
| 2026-04-13 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | qfq | 98,657,657 | 563,404,618 | -1.38% |
| 2026-04-10 | 5.86 | 5.89 | 5.80 | 5.80 | 5.80 | qfq | 108,988,120 | 636,311,918 | -0.34% |
| 2026-04-09 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | qfq | 163,273,726 | 953,064,129 | -3.80% |
| 2026-04-08 | 5.95 | 6.15 | 5.94 | 6.05 | 6.05 | qfq | 228,017,223 | 1,376,835,303 | 7.84% |
| 2026-04-07 | 5.68 | 5.68 | 5.56 | 5.61 | 5.61 | qfq | 69,065,200 | 386,804,283 | -1.06% |
| 2026-04-03 | 5.73 | 5.75 | 5.65 | 5.67 | 5.67 | qfq | 66,607,351 | 378,787,241 | -1.22% |
| 2026-04-02 | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | qfq | 128,743,957 | 742,291,374 | -3.20% |
| 2026-04-01 | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | qfq | 159,417,938 | 936,571,572 | 4.96% |
| 2026-03-31 | 5.74 | 5.84 | 5.63 | 5.65 | 5.65 | qfq | 103,609,856 | 593,461,995 | -1.40% |
| 2026-03-30 | 5.64 | 5.76 | 5.58 | 5.73 | 5.73 | qfq | 108,755,845 | 616,909,759 | -0.52% |
| 2026-03-27 | 5.65 | 5.84 | 5.64 | 5.76 | 5.76 | qfq | 101,633,493 | 584,649,504 | 1.23% |
| 2026-03-26 | 5.74 | 5.93 | 5.66 | 5.69 | 5.69 | qfq | 187,002,706 | 1,085,690,163 | -1.22% |
| 2026-03-25 | 5.73 | 5.81 | 5.69 | 5.76 | 5.76 | qfq | 157,308,699 | 906,273,447 | 2.49% |
| 2026-03-24 | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | qfq | 171,079,739 | 953,722,220 | 2.93% |
| 2026-03-23 | 5.65 | 5.66 | 5.38 | 5.46 | 5.46 | qfq | 181,423,820 | 1,002,144,958 | -5.37% |
| 2026-03-20 | 5.88 | 5.91 | 5.75 | 5.77 | 5.77 | qfq | 107,459,463 | 627,449,579 | -0.69% |
| 2026-03-19 | 5.95 | 5.97 | 5.79 | 5.81 | 5.81 | qfq | 161,431,982 | 946,223,345 | -4.60% |
| 2026-03-18 | 6.22 | 6.25 | 6.02 | 6.09 | 6.09 | qfq | 124,595,149 | 758,874,141 | -0.98% |
| 2026-03-17 | 6.19 | 6.36 | 6.14 | 6.15 | 6.15 | qfq | 128,430,081 | 801,529,764 | -0.32% |
| 2026-03-16 | 6.28 | 6.33 | 6.11 | 6.17 | 6.17 | qfq | 152,240,675 | 941,681,664 | -1.91% |
| 2026-03-13 | 6.27 | 6.39 | 6.21 | 6.29 | 6.29 | qfq | 119,193,778 | 753,818,875 | -0.47% |
| 2026-03-12 | 6.28 | 6.38 | 6.23 | 6.32 | 6.32 | qfq | 101,982,787 | 642,058,478 | -0.63% |
| 2026-03-11 | 6.53 | 6.53 | 6.28 | 6.36 | 6.36 | qfq | 129,264,682 | 822,260,058 | -1.70% |
| 2026-03-10 | 6.55 | 6.69 | 6.42 | 6.47 | 6.47 | qfq | 170,143,272 | 1,109,411,678 | 2.37% |
| 2026-03-09 | 6.36 | 6.36 | 6.08 | 6.32 | 6.32 | qfq | 212,009,819 | 1,320,815,682 | -4.68% |
| 2026-03-06 | 6.57 | 6.67 | 6.44 | 6.63 | 6.63 | qfq | 89,566,963 | 589,677,719 | 1.07% |
| 2026-03-05 | 6.71 | 6.75 | 6.52 | 6.56 | 6.56 | qfq | 81,174,349 | 535,485,959 | -1.50% |
| 2026-03-04 | 6.72 | 6.90 | 6.63 | 6.66 | 6.66 | qfq | 100,803,221 | 676,548,415 | -1.77% |
| 2026-03-03 | 6.95 | 7.01 | 6.69 | 6.78 | 6.78 | qfq | 124,883,475 | 852,519,986 | -3.14% |
| 2026-03-02 | 6.98 | 7.12 | 6.85 | 7.00 | 7.00 | qfq | 182,594,973 | 1,277,541,114 | -4.63% |
| 2026-02-27 | 7.60 | 7.74 | 7.28 | 7.34 | 7.34 | qfq | 99,607,027 | 737,201,652 | -3.29% |
| 2026-02-26 | 7.52 | 7.73 | 7.51 | 7.59 | 7.59 | qfq | 81,763,894 | 622,435,608 | 1.47% |
| 2026-02-25 | 7.44 | 7.63 | 7.38 | 7.48 | 7.48 | qfq | 130,258,867 | 976,330,650 | 0.27% |
| 2026-02-24 | 7.62 | 7.65 | 7.43 | 7.46 | 7.46 | qfq | 81,113,777 | 611,678,112 | -1.84% |
| 2026-02-13 | 7.77 | 7.79 | 7.58 | 7.60 | 7.60 | qfq | 46,131,014 | 353,049,112 | -2.06% |
| 2026-02-12 | 7.93 | 7.99 | 7.70 | 7.76 | 7.76 | qfq | 81,216,285 | 635,128,011 | -2.27% |
| 2026-02-11 | 8.12 | 8.16 | 7.88 | 7.94 | 7.94 | qfq | 107,725,750 | 861,203,206 | -2.22% |
| 2026-02-10 | 8.31 | 8.33 | 7.95 | 8.12 | 8.12 | qfq | 90,347,819 | 727,468,099 | -2.05% |
| 2026-02-09 | 8.16 | 8.46 | 8.16 | 8.29 | 8.29 | qfq | 78,302,981 | 650,736,621 | 0.85% |
| 2026-02-06 | 8.21 | 8.31 | 8.13 | 8.22 | 8.22 | qfq | 66,071,576 | 542,103,151 | -0.36% |
| 2026-02-05 | 8.18 | 8.36 | 8.10 | 8.25 | 8.25 | qfq | 111,813,136 | 924,232,005 | 0.86% |
| 2026-02-04 | 7.63 | 8.33 | 7.62 | 8.18 | 8.18 | qfq | 166,671,048 | 1,347,710,745 | 6.93% |
| 2026-02-03 | 7.32 | 7.70 | 7.26 | 7.65 | 7.65 | qfq | 101,355,278 | 759,508,906 | 5.37% |
| 2026-02-02 | 7.22 | 7.49 | 7.15 | 7.26 | 7.26 | qfq | 92,435,262 | 680,192,737 | 0.69% |
| 2026-01-30 | 7.22 | 7.29 | 7.13 | 7.21 | 7.21 | qfq | 61,077,959 | 440,667,048 | 0.14% |
| 2026-01-29 | 7.21 | 7.32 | 7.10 | 7.20 | 7.20 | qfq | 107,034,347 | 767,694,611 | -1.10% |
| 2026-01-28 | 7.58 | 7.59 | 7.24 | 7.28 | 7.28 | qfq | 104,115,161 | 766,539,174 | -3.58% |
| 2026-01-27 | 7.66 | 7.71 | 7.50 | 7.55 | 7.55 | qfq | 75,493,493 | 571,336,148 | -0.66% |
| 2026-01-26 | 7.69 | 7.98 | 7.59 | 7.60 | 7.60 | qfq | 135,092,788 | 1,040,791,428 | -1.04% |
| 2026-01-23 | 7.89 | 7.91 | 7.63 | 7.68 | 7.68 | qfq | 58,432,832 | 452,137,277 | -2.54% |
| 2026-01-22 | 8.00 | 8.09 | 7.85 | 7.88 | 7.88 | qfq | 70,969,313 | 563,160,182 | -1.62% |
| 2026-01-21 | 8.14 | 8.17 | 7.95 | 8.01 | 8.01 | qfq | 68,487,906 | 551,780,364 | -1.48% |
| 2026-01-20 | 7.80 | 8.17 | 7.75 | 8.13 | 8.13 | qfq | 93,604,771 | 750,140,001 | 4.90% |
| 2026-01-19 | 7.41 | 7.77 | 7.41 | 7.75 | 7.75 | qfq | 93,731,111 | 720,355,540 | 4.31% |
| 2026-01-16 | 7.60 | 7.73 | 7.33 | 7.43 | 7.43 | qfq | 79,506,812 | 594,261,199 | -1.46% |
| 2026-01-15 | 7.56 | 7.66 | 7.49 | 7.54 | 7.54 | qfq | 53,218,659 | 402,284,844 | -0.26% |
| 2026-01-14 | 7.71 | 7.78 | 7.54 | 7.56 | 7.56 | qfq | 96,990,634 | 741,640,415 | -2.83% |
| 2026-01-13 | 7.80 | 7.94 | 7.73 | 7.78 | 7.78 | qfq | 63,790,851 | 498,472,802 | -1.27% |
| 2026-01-12 | 7.93 | 8.14 | 7.86 | 7.88 | 7.88 | qfq | 66,975,135 | 532,518,445 | -1.13% |
| 2026-01-09 | 7.98 | 8.00 | 7.81 | 7.97 | 7.97 | qfq | 49,628,574 | 393,018,835 | -0.50% |
| 2026-01-08 | 8.13 | 8.15 | 7.90 | 8.01 | 8.01 | qfq | 62,189,142 | 496,685,366 | -1.72% |
| 2026-01-07 | 8.11 | 8.28 | 8.06 | 8.15 | 8.15 | qfq | 44,857,494 | 366,306,913 | 0.74% |
| 2026-01-06 | 8.01 | 8.18 | 7.77 | 8.09 | 8.09 | qfq | 64,829,995 | 519,487,927 | 0.12% |
| 2026-01-05 | 7.95 | 8.13 | 7.87 | 8.08 | 8.08 | qfq | 89,570,323 | 715,405,064 | 0.87% |
| 2025-12-31 | 7.65 | 8.03 | 7.61 | 8.01 | 8.01 | qfq | 99,141,604 | 782,398,036 | 4.57% |
| 2025-12-30 | 7.72 | 7.74 | 7.57 | 7.66 | 7.66 | qfq | 54,498,111 | 417,605,934 | -1.03% |
| 2025-12-29 | 7.49 | 7.89 | 7.47 | 7.74 | 7.74 | qfq | 83,934,890 | 650,240,161 | 2.93% |
| 2025-12-26 | 7.59 | 7.66 | 7.45 | 7.52 | 7.52 | qfq | 54,637,687 | 411,871,762 | -0.92% |
| 2025-12-25 | 7.56 | 7.79 | 7.51 | 7.59 | 7.59 | qfq | 53,085,851 | 406,216,957 | -0.13% |
| 2025-12-24 | 7.52 | 7.67 | 7.34 | 7.60 | 7.60 | qfq | 66,847,506 | 502,781,433 | 0.80% |
| 2025-12-23 | 7.64 | 7.66 | 7.46 | 7.54 | 7.54 | qfq | 54,382,118 | 409,756,620 | -1.44% |
| 2025-12-22 | 7.70 | 7.78 | 7.53 | 7.65 | 7.65 | qfq | 72,417,812 | 553,641,887 | -0.65% |
| 2025-12-19 | 7.60 | 7.74 | 7.48 | 7.70 | 7.70 | qfq | 72,718,975 | 554,565,219 | 1.45% |
| 2025-12-18 | 7.39 | 7.65 | 7.39 | 7.59 | 7.59 | qfq | 75,961,089 | 574,788,024 | 1.34% |
| 2025-12-17 | 7.15 | 7.53 | 7.12 | 7.49 | 7.49 | qfq | 121,679,133 | 903,445,164 | 6.24% |
| 2025-12-16 | 6.96 | 7.10 | 6.94 | 7.05 | 7.05 | qfq | 38,659,959 | 271,407,066 | 1.15% |
| 2025-12-15 | 6.89 | 7.05 | 6.86 | 6.97 | 6.97 | qfq | 27,255,720 | 189,844,087 | 0.72% |
| 2025-12-12 | 6.83 | 7.06 | 6.79 | 6.92 | 6.92 | qfq | 47,118,133 | 326,930,797 | 1.32% |
| 2025-12-11 | 6.96 | 7.00 | 6.82 | 6.83 | 6.83 | qfq | 42,427,356 | 292,896,270 | -2.15% |
| 2025-12-10 | 6.91 | 7.01 | 6.89 | 6.98 | 6.98 | qfq | 25,799,920 | 179,580,811 | 1.16% |
| 2025-12-09 | 7.05 | 7.08 | 6.90 | 6.90 | 6.90 | qfq | 25,553,201 | 177,654,711 | -2.82% |
| 2025-12-08 | 7.05 | 7.12 | 6.90 | 7.10 | 7.10 | qfq | 49,133,069 | 345,009,495 | 0.57% |
| 2025-12-05 | 7.17 | 7.22 | 7.00 | 7.06 | 7.06 | qfq | 35,188,444 | 248,910,727 | -1.81% |
| 2025-12-04 | 7.19 | 7.25 | 7.09 | 7.19 | 7.19 | qfq | 36,879,742 | 264,204,137 | -0.14% |
| 2025-12-03 | 7.00 | 7.26 | 6.93 | 7.20 | 7.20 | qfq | 62,741,701 | 448,638,738 | 2.71% |
| 2025-12-02 | 6.94 | 7.11 | 6.89 | 7.01 | 7.01 | qfq | 45,319,692 | 317,784,856 | 0.43% |
| 2025-12-01 | 6.77 | 7.00 | 6.72 | 6.98 | 6.98 | qfq | 56,129,456 | 387,030,011 | 2.95% |
| 2025-11-28 | 6.77 | 6.86 | 6.70 | 6.78 | 6.78 | qfq | 51,516,901 | 349,667,035 | 0.15% |
| 2025-11-27 | 6.77 | 6.80 | 6.62 | 6.77 | 6.77 | qfq | 51,443,394 | 346,082,319 | 0.15% |
| 2025-11-26 | 6.77 | 6.92 | 6.70 | 6.76 | 6.76 | qfq | 73,269,996 | 497,634,926 | 0.15% |
| 2025-11-25 | 6.93 | 6.95 | 6.68 | 6.75 | 6.75 | qfq | 78,498,254 | 531,047,126 | -2.88% |
| 2025-11-24 | 7.07 | 7.14 | 6.88 | 6.95 | 6.95 | qfq | 69,088,137 | 480,752,911 | -1.84% |
| 2025-11-21 | 7.17 | 7.23 | 7.05 | 7.08 | 7.08 | qfq | 55,175,895 | 393,468,077 | -1.67% |
| 2025-11-20 | 7.25 | 7.32 | 7.17 | 7.20 | 7.20 | qfq | 37,920,571 | 274,540,927 | -0.83% |
| 2025-11-19 | 7.28 | 7.41 | 7.23 | 7.26 | 7.26 | qfq | 47,289,734 | 345,428,397 | -0.55% |
| 2025-11-18 | 7.26 | 7.35 | 7.07 | 7.30 | 7.30 | qfq | 54,664,552 | 396,294,145 | 0.41% |
| 2025-11-17 | 7.08 | 7.30 | 6.94 | 7.27 | 7.27 | qfq | 77,694,875 | 555,463,518 | 0.69% |
| 2025-11-14 | 7.30 | 7.36 | 7.17 | 7.22 | 7.22 | qfq | 29,122,401 | 210,979,400 | -1.37% |
| 2025-11-13 | 7.28 | 7.40 | 7.22 | 7.32 | 7.32 | qfq | 45,665,622 | 333,979,848 | 1.10% |
| 2025-11-12 | 7.26 | 7.35 | 7.23 | 7.24 | 7.24 | qfq | 36,923,982 | 268,822,719 | -0.69% |
| 2025-11-11 | 7.17 | 7.33 | 7.15 | 7.29 | 7.29 | qfq | 41,003,953 | 296,939,370 | 0.69% |
| 2025-11-10 | 6.97 | 7.37 | 6.94 | 7.24 | 7.24 | qfq | 93,400,898 | 673,167,034 | 3.72% |
| 2025-11-07 | 6.99 | 7.10 | 6.92 | 6.98 | 6.98 | qfq | 39,953,609 | 279,451,544 | -0.29% |
| 2025-11-06 | 6.91 | 7.07 | 6.89 | 7.00 | 7.00 | qfq | 42,492,496 | 297,131,702 | 0.86% |
| 2025-11-05 | 6.82 | 6.98 | 6.75 | 6.94 | 6.94 | qfq | 38,138,582 | 263,229,559 | 1.17% |
| 2025-11-04 | 6.95 | 7.00 | 6.81 | 6.86 | 6.86 | qfq | 46,794,238 | 322,388,507 | -1.29% |
| 2025-11-03 | 6.66 | 6.96 | 6.62 | 6.95 | 6.95 | qfq | 88,488,682 | 606,272,996 | 4.20% |
| 2025-10-31 | 6.74 | 6.76 | 6.51 | 6.67 | 6.67 | qfq | 98,340,232 | 655,483,552 | -1.77% |
| 2025-10-30 | 6.80 | 6.93 | 6.75 | 6.79 | 6.79 | qfq | 54,068,801 | 369,216,576 | 0.44% |
| 2025-10-29 | 6.66 | 6.86 | 6.61 | 6.76 | 6.76 | qfq | 66,698,909 | 450,535,952 | 0.90% |
| 2025-10-28 | 6.70 | 6.86 | 6.66 | 6.70 | 6.70 | qfq | 92,761,785 | 625,769,750 | 1.52% |
| 2025-10-27 | 6.58 | 6.65 | 6.49 | 6.60 | 6.60 | qfq | 43,172,150 | 283,861,843 | 0.30% |
| 2025-10-24 | 6.66 | 6.67 | 6.44 | 6.58 | 6.58 | qfq | 80,497,076 | 526,049,188 | -1.20% |
| 2025-10-23 | 6.62 | 6.70 | 6.51 | 6.66 | 6.66 | qfq | 60,853,650 | 403,302,553 | 0.45% |
| 2025-10-22 | 6.56 | 6.66 | 6.49 | 6.63 | 6.63 | qfq | 63,291,592 | 415,997,205 | 0.61% |
| 2025-10-21 | 6.60 | 6.63 | 6.43 | 6.59 | 6.59 | qfq | 113,941,307 | 744,557,893 | -0.15% |
| 2025-10-20 | 6.23 | 6.66 | 6.20 | 6.60 | 6.60 | qfq | 173,592,092 | 1,121,811,205 | 6.28% |
| 2025-10-17 | 6.26 | 6.34 | 6.20 | 6.21 | 6.21 | qfq | 55,315,410 | 346,133,140 | -0.80% |
| 2025-10-16 | 6.30 | 6.43 | 6.24 | 6.26 | 6.26 | qfq | 80,140,825 | 504,787,722 | -0.63% |
| 2025-10-15 | 5.99 | 6.33 | 5.97 | 6.30 | 6.30 | qfq | 143,533,940 | 889,267,368 | 5.18% |
| 2025-10-14 | 5.99 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 58,552,689 | 351,712,115 | 0.00% |
| 2025-10-13 | 5.96 | 6.01 | 5.92 | 5.99 | 5.99 | qfq | 51,069,304 | 304,650,971 | -1.64% |
| 2025-10-10 | 6.09 | 6.16 | 6.06 | 6.09 | 6.09 | qfq | 64,005,212 | 389,864,335 | -1.30% |
| 2025-10-09 | 5.96 | 6.20 | 5.86 | 6.17 | 6.17 | qfq | 120,037,260 | 724,027,011 | 1.98% |
| 2025-09-30 | 5.94 | 6.08 | 5.90 | 6.05 | 6.05 | qfq | 82,297,551 | 492,865,533 | 1.68% |
| 2025-09-29 | 6.00 | 6.01 | 5.88 | 5.95 | 5.95 | qfq | 66,832,408 | 395,668,975 | -1.33% |
| 2025-09-26 | 5.95 | 6.03 | 5.89 | 6.03 | 6.03 | qfq | 53,758,030 | 320,857,189 | 1.17% |
| 2025-09-25 | 5.96 | 6.01 | 5.92 | 5.96 | 5.96 | qfq | 36,865,822 | 219,413,302 | -0.33% |
| 2025-09-24 | 5.96 | 6.00 | 5.91 | 5.98 | 5.98 | qfq | 46,606,359 | 277,141,494 | 0.00% |
| 2025-09-23 | 5.99 | 6.00 | 5.87 | 5.98 | 5.98 | qfq | 56,307,305 | 333,398,917 | -0.50% |
| 2025-09-22 | 6.01 | 6.03 | 5.91 | 6.01 | 6.01 | qfq | 43,521,384 | 259,789,757 | 0.00% |
| 2025-09-19 | 5.95 | 6.02 | 5.93 | 6.01 | 6.01 | qfq | 47,073,646 | 281,024,228 | 0.33% |
| 2025-09-18 | 6.21 | 6.23 | 5.93 | 5.99 | 5.99 | qfq | 101,954,253 | 617,532,191 | -3.85% |
| 2025-09-17 | 6.05 | 6.26 | 6.03 | 6.23 | 6.23 | qfq | 124,641,112 | 769,576,415 | 2.98% |
| 2025-09-16 | 6.05 | 6.14 | 6.00 | 6.05 | 6.05 | qfq | 77,009,623 | 466,198,621 | 0.33% |
| 2025-09-15 | 6.04 | 6.09 | 6.00 | 6.03 | 6.03 | qfq | 34,754,913 | 209,679,456 | -0.50% |
| 2025-09-12 | 6.08 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 52,337,339 | 317,850,351 | 0.00% |
| 2025-09-11 | 6.04 | 6.07 | 5.97 | 6.06 | 6.06 | qfq | 46,743,551 | 281,299,812 | -0.16% |
| 2025-09-10 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | qfq | 38,744,850 | 235,031,915 | -0.98% |
| 2025-09-09 | 6.13 | 6.16 | 6.08 | 6.13 | 6.13 | qfq | 47,901,070 | 293,267,158 | -0.16% |
| 2025-09-08 | 5.89 | 6.17 | 5.87 | 6.14 | 6.14 | qfq | 112,712,280 | 683,511,154 | 4.42% |
| 2025-09-05 | 5.84 | 5.89 | 5.81 | 5.88 | 5.88 | qfq | 45,843,791 | 268,216,763 | 0.68% |
| 2025-09-04 | 5.82 | 5.86 | 5.79 | 5.84 | 5.84 | qfq | 50,043,851 | 291,131,445 | 0.17% |
| 2025-09-03 | 5.91 | 5.93 | 5.82 | 5.83 | 5.83 | qfq | 47,850,660 | 279,853,755 | -1.35% |
| 2025-09-02 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | qfq | 40,556,697 | 240,147,669 | -1.01% |
| 2025-09-01 | 6.05 | 6.06 | 5.93 | 5.97 | 5.97 | qfq | 54,541,658 | 325,792,614 | -1.16% |
| 2025-08-29 | 6.06 | 6.15 | 6.03 | 6.04 | 6.04 | qfq | 80,653,778 | 491,592,294 | 0.17% |
| 2025-08-28 | 6.01 | 6.08 | 5.92 | 6.03 | 6.03 | qfq | 65,438,063 | 393,042,560 | 0.33% |
| 2025-08-27 | 6.06 | 6.14 | 5.97 | 6.01 | 6.01 | qfq | 85,220,854 | 515,752,730 | -0.99% |
| 2025-08-26 | 6.00 | 6.13 | 5.96 | 6.07 | 6.07 | qfq | 92,626,177 | 561,401,937 | 1.17% |
| 2025-08-25 | 5.89 | 6.00 | 5.88 | 6.00 | 6.00 | qfq | 84,927,164 | 505,118,346 | 2.04% |
| 2025-08-22 | 5.96 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 95,139,354 | 558,164,246 | -1.34% |
| 2025-08-21 | 5.97 | 6.01 | 5.92 | 5.96 | 5.96 | qfq | 54,181,314 | 323,641,708 | 0.17% |
| 2025-08-20 | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | qfq | 65,955,588 | 390,928,985 | 0.85% |
| 2025-08-19 | 5.88 | 5.93 | 5.85 | 5.90 | 5.90 | qfq | 73,038,833 | 431,257,152 | 0.51% |
| 2025-08-18 | 5.87 | 5.92 | 5.84 | 5.87 | 5.87 | qfq | 74,153,865 | 435,832,914 | 0.17% |
| 2025-08-15 | 5.75 | 5.87 | 5.72 | 5.86 | 5.86 | qfq | 94,233,552 | 549,574,140 | 1.74% |
| 2025-08-14 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | qfq | 54,474,558 | 313,795,452 | 0.00% |
| 2025-08-13 | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | qfq | 63,312,502 | 364,400,731 | 0.35% |
| 2025-08-12 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | qfq | 33,554,386 | 192,335,038 | 0.17% |
| 2025-08-11 | 5.72 | 5.73 | 5.69 | 5.73 | 5.73 | qfq | 31,106,595 | 177,642,696 | 0.17% |
| 2025-08-08 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | qfq | 29,251,757 | 167,076,600 | -0.35% |
| 2025-08-07 | 5.72 | 5.74 | 5.70 | 5.74 | 5.74 | qfq | 26,512,129 | 151,768,468 | 0.35% |
| 2025-08-06 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | qfq | 32,779,661 | 187,219,667 | -0.17% |
| 2025-08-05 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | qfq | 31,475,907 | 180,161,595 | 0.70% |
| 2025-08-04 | 5.66 | 5.69 | 5.64 | 5.69 | 5.69 | qfq | 33,457,501 | 189,650,228 | 0.35% |
| 2025-08-01 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | qfq | 43,150,001 | 244,368,910 | 0.00% |
| 2025-07-31 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | qfq | 88,127,905 | 501,443,280 | -1.73% |
| 2025-07-30 | 5.78 | 5.82 | 5.75 | 5.77 | 5.77 | qfq | 42,978,600 | 248,428,986 | -0.35% |
| 2025-07-29 | 5.79 | 5.81 | 5.75 | 5.79 | 5.79 | qfq | 37,305,616 | 215,252,153 | 0.00% |
| 2025-07-28 | 5.86 | 5.89 | 5.78 | 5.79 | 5.79 | qfq | 59,158,660 | 344,894,417 | -1.19% |
| 2025-07-25 | 5.89 | 5.93 | 5.84 | 5.86 | 5.86 | qfq | 57,444,900 | 337,694,250 | -0.51% |
| 2025-07-24 | 5.81 | 5.91 | 5.80 | 5.89 | 5.89 | qfq | 69,061,784 | 405,251,364 | 0.86% |
| 2025-07-23 | 5.85 | 5.99 | 5.83 | 5.84 | 5.84 | qfq | 165,671,456 | 980,049,330 | 1.39% |
| 2025-07-22 | 5.73 | 5.77 | 5.69 | 5.76 | 5.76 | qfq | 67,826,622 | 388,858,421 | 0.52% |
| 2025-07-21 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | qfq | 48,951,884 | 279,691,559 | 0.53% |
| 2025-07-18 | 5.69 | 5.71 | 5.68 | 5.70 | 5.70 | qfq | 28,461,779 | 162,074,114 | 0.18% |
| 2025-07-17 | 5.68 | 5.69 | 5.66 | 5.69 | 5.69 | qfq | 32,982,455 | 187,198,258 | 0.00% |
| 2025-07-16 | 5.67 | 5.72 | 5.66 | 5.69 | 5.69 | qfq | 41,172,244 | 234,015,467 | 0.35% |
| 2025-07-15 | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | qfq | 102,863,612 | 585,156,671 | -1.90% |
| 2025-07-14 | 5.80 | 5.80 | 5.77 | 5.78 | 5.78 | qfq | 30,513,047 | 176,442,991 | -0.34% |
| 2025-07-11 | 5.80 | 5.84 | 5.79 | 5.80 | 5.80 | qfq | 45,517,737 | 264,400,475 | 0.17% |
| 2025-07-10 | 5.74 | 5.79 | 5.73 | 5.79 | 5.79 | qfq | 39,819,813 | 229,471,930 | 0.70% |
| 2025-07-09 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | qfq | 35,458,392 | 204,132,711 | 0.17% |
| 2025-07-08 | 5.73 | 5.75 | 5.70 | 5.74 | 5.74 | qfq | 45,194,822 | 258,960,967 | 0.17% |
| 2025-07-07 | 5.74 | 5.77 | 5.72 | 5.73 | 5.73 | qfq | 39,767,610 | 228,145,315 | -0.17% |
| 2025-07-04 | 5.77 | 5.78 | 5.72 | 5.74 | 5.74 | qfq | 51,802,023 | 297,325,211 | -0.35% |
| 2025-07-03 | 5.79 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 63,645,609 | 367,059,750 | -0.86% |
| 2025-07-02 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | qfq | 41,442,100 | 241,602,733 | -0.85% |
| 2025-07-01 | 5.90 | 5.92 | 5.84 | 5.86 | 5.86 | qfq | 37,133,200 | 217,941,760 | -0.68% |
| 2025-06-30 | 5.90 | 5.97 | 5.86 | 5.90 | 5.90 | qfq | 33,971,371 | 200,656,073 | 0.00% |
| 2025-06-27 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | qfq | 39,575,002 | 234,252,869 | 0.17% |
| 2025-06-26 | 5.88 | 5.93 | 5.83 | 5.89 | 5.89 | qfq | 35,440,526 | 208,359,161 | 0.00% |
| 2025-06-25 | 5.86 | 5.90 | 5.84 | 5.89 | 5.89 | qfq | 33,601,182 | 197,434,773 | 0.86% |
| 2025-06-24 | 5.84 | 5.91 | 5.83 | 5.84 | 5.84 | qfq | 64,616,033 | 378,995,068 | 1.57% |
| 2025-06-23 | 5.73 | 5.77 | 5.67 | 5.75 | 5.75 | qfq | 36,685,293 | 209,878,859 | -0.17% |
| 2025-06-20 | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | qfq | 30,252,531 | 174,072,542 | 0.35% |
| 2025-06-19 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | qfq | 28,491,287 | 164,015,944 | -0.69% |
| 2025-06-18 | 5.80 | 5.84 | 5.76 | 5.78 | 5.78 | qfq | 30,254,943 | 174,973,690 | -0.69% |
| 2025-06-17 | 5.79 | 5.87 | 5.78 | 5.82 | 5.82 | qfq | 38,946,873 | 226,862,608 | 0.52% |
| 2025-06-16 | 5.80 | 5.82 | 5.75 | 5.79 | 5.79 | qfq | 51,447,321 | 296,960,358 | -0.34% |
| 2025-06-13 | 5.90 | 5.94 | 5.80 | 5.81 | 5.81 | qfq | 77,593,151 | 453,663,681 | -2.52% |
| 2025-06-12 | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 40,128,382 | 239,171,141 | -1.32% |
| 2025-06-11 | 6.02 | 6.06 | 5.98 | 6.04 | 6.04 | qfq | 29,839,900 | 179,723,171 | 0.33% |
| 2025-06-10 | 5.95 | 6.06 | 5.94 | 6.02 | 6.02 | qfq | 59,079,722 | 354,828,184 | 0.84% |
| 2025-06-09 | 5.93 | 5.99 | 5.86 | 5.97 | 5.97 | qfq | 51,086,403 | 302,851,094 | 0.51% |
| 2025-06-06 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | qfq | 28,068,006 | 166,441,597 | -0.34% |
| 2025-06-05 | 5.95 | 6.00 | 5.92 | 5.96 | 5.96 | qfq | 36,339,864 | 216,466,775 | 0.34% |
| 2025-06-04 | 6.02 | 6.04 | 5.92 | 5.94 | 5.94 | qfq | 53,213,850 | 316,803,236 | -1.66% |
| 2025-06-03 | 6.05 | 6.06 | 5.91 | 6.04 | 6.04 | qfq | 61,209,634 | 366,792,477 | -0.82% |
| 2025-05-30 | 6.11 | 6.16 | 6.07 | 6.09 | 6.09 | qfq | 29,876,276 | 182,590,622 | -0.65% |
| 2025-05-29 | 6.24 | 6.25 | 6.02 | 6.13 | 6.13 | qfq | 59,985,761 | 365,536,981 | -1.76% |
| 2025-05-28 | 6.19 | 6.28 | 6.14 | 6.24 | 6.24 | qfq | 42,740,418 | 266,159,637 | 0.65% |
| 2025-05-27 | 6.20 | 6.27 | 6.14 | 6.20 | 6.20 | qfq | 45,506,711 | 282,365,902 | -0.32% |
| 2025-05-26 | 6.00 | 6.25 | 6.00 | 6.22 | 6.22 | qfq | 80,472,026 | 496,792,627 | 3.49% |
| 2025-05-23 | 6.11 | 6.17 | 5.99 | 6.01 | 6.01 | qfq | 44,233,395 | 269,000,987 | -1.64% |
| 2025-05-22 | 6.05 | 6.21 | 6.04 | 6.11 | 6.11 | qfq | 74,020,665 | 454,616,366 | 0.49% |
| 2025-05-21 | 5.95 | 6.10 | 5.94 | 6.08 | 6.08 | qfq | 61,382,758 | 372,017,499 | 1.84% |
| 2025-05-20 | 5.94 | 6.00 | 5.90 | 5.97 | 5.97 | qfq | 36,889,833 | 219,513,679 | 0.51% |
| 2025-05-19 | 5.96 | 6.01 | 5.89 | 5.94 | 5.94 | qfq | 39,464,123 | 234,346,981 | -0.50% |
| 2025-05-16 | 5.91 | 5.98 | 5.84 | 5.97 | 5.97 | qfq | 51,009,452 | 301,781,017 | 1.19% |
| 2025-05-15 | 5.93 | 5.97 | 5.88 | 5.90 | 5.90 | qfq | 39,538,617 | 233,885,075 | -0.51% |
| 2025-05-14 | 5.92 | 5.96 | 5.85 | 5.93 | 5.93 | qfq | 41,296,519 | 244,258,313 | 0.00% |
| 2025-05-13 | 5.93 | 5.99 | 5.87 | 5.93 | 5.93 | qfq | 53,079,449 | 315,397,702 | 0.51% |
| 2025-05-12 | 5.79 | 5.92 | 5.74 | 5.90 | 5.90 | qfq | 74,237,408 | 434,319,885 | 2.61% |
| 2025-05-09 | 5.79 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 30,904,079 | 177,862,023 | -0.69% |
| 2025-05-08 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | qfq | 31,851,873 | 184,593,184 | -0.17% |
| 2025-05-07 | 5.93 | 5.93 | 5.78 | 5.80 | 5.80 | qfq | 56,393,500 | 328,580,162 | -1.86% |
| 2025-05-06 | 5.70 | 5.92 | 5.67 | 5.91 | 5.91 | qfq | 156,570,376 | 915,168,579 | 5.16% |
| 2025-04-30 | 5.64 | 5.71 | 5.60 | 5.62 | 5.62 | qfq | 56,577,575 | 318,927,593 | -1.23% |
| 2025-04-29 | 5.65 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 51,657,786 | 292,967,196 | 0.89% |
| 2025-04-28 | 5.67 | 5.68 | 5.63 | 5.64 | 5.64 | qfq | 35,180,174 | 198,819,770 | -0.35% |
| 2025-04-25 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | qfq | 42,293,627 | 240,088,480 | -0.70% |
| 2025-04-24 | 5.70 | 5.78 | 5.69 | 5.70 | 5.70 | qfq | 33,768,909 | 193,347,477 | 0.00% |
| 2025-04-23 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | qfq | 28,639,170 | 163,556,026 | -0.52% |
| 2025-04-22 | 5.78 | 5.82 | 5.71 | 5.73 | 5.73 | qfq | 40,681,817 | 233,849,115 | -0.87% |
| 2025-04-21 | 5.77 | 5.81 | 5.74 | 5.78 | 5.78 | qfq | 25,515,220 | 147,424,441 | 0.00% |
| 2025-04-18 | 5.88 | 5.89 | 5.75 | 5.78 | 5.78 | qfq | 38,885,111 | 224,800,765 | -1.53% |
| 2025-04-17 | 5.81 | 5.90 | 5.78 | 5.87 | 5.87 | qfq | 53,338,496 | 312,644,378 | 0.34% |
| 2025-04-16 | 5.70 | 5.86 | 5.68 | 5.85 | 5.85 | qfq | 84,933,042 | 492,892,624 | 2.45% |
| 2025-04-15 | 5.74 | 5.75 | 5.66 | 5.71 | 5.71 | qfq | 39,039,875 | 222,128,193 | -0.52% |
| 2025-04-14 | 5.76 | 5.82 | 5.71 | 5.74 | 5.74 | qfq | 39,711,477 | 227,955,961 | -0.35% |
| 2025-04-11 | 5.71 | 5.81 | 5.68 | 5.76 | 5.76 | qfq | 47,730,632 | 274,680,984 | 0.52% |
| 2025-04-10 | 5.73 | 5.76 | 5.66 | 5.73 | 5.73 | qfq | 66,534,424 | 380,029,687 | 0.00% |
| 2025-04-09 | 5.55 | 5.77 | 5.44 | 5.73 | 5.73 | qfq | 88,338,333 | 494,780,789 | 2.69% |
| 2025-04-08 | 5.48 | 5.60 | 5.44 | 5.58 | 5.58 | qfq | 71,819,590 | 397,380,179 | 2.76% |
| 2025-04-07 | 5.64 | 5.65 | 5.35 | 5.43 | 5.43 | qfq | 116,187,960 | 640,484,051 | -6.22% |
| 2025-04-03 | 5.66 | 5.80 | 5.65 | 5.79 | 5.79 | qfq | 60,754,655 | 348,588,439 | 1.58% |
| 2025-04-02 | 5.70 | 5.74 | 5.68 | 5.70 | 5.70 | qfq | 33,448,684 | 190,858,577 | -0.18% |
| 2025-04-01 | 5.70 | 5.76 | 5.63 | 5.71 | 5.71 | qfq | 54,870,132 | 312,761,962 | 0.53% |
| 2025-03-31 | 5.81 | 5.83 | 5.66 | 5.68 | 5.68 | qfq | 82,664,602 | 472,556,589 | -2.41% |
| 2025-03-28 | 6.02 | 6.04 | 5.81 | 5.82 | 5.82 | qfq | 83,724,472 | 491,891,935 | -3.32% |
| 2025-03-27 | 6.09 | 6.13 | 5.99 | 6.02 | 6.02 | qfq | 51,617,916 | 311,554,775 | -1.63% |
| 2025-03-26 | 6.12 | 6.15 | 6.05 | 6.12 | 6.12 | qfq | 56,518,051 | 345,071,869 | 0.00% |
| 2025-03-25 | 5.92 | 6.16 | 5.89 | 6.12 | 6.12 | qfq | 140,925,320 | 853,922,492 | 3.55% |
| 2025-03-24 | 5.81 | 5.92 | 5.81 | 5.91 | 5.91 | qfq | 63,703,446 | 374,543,137 | 1.55% |
| 2025-03-21 | 5.90 | 5.94 | 5.80 | 5.82 | 5.82 | qfq | 56,364,942 | 330,396,884 | -1.36% |
| 2025-03-20 | 5.91 | 5.96 | 5.89 | 5.90 | 5.90 | qfq | 41,867,911 | 248,007,497 | -0.34% |
| 2025-03-19 | 5.90 | 5.99 | 5.88 | 5.92 | 5.92 | qfq | 43,966,814 | 261,176,293 | 0.17% |
| 2025-03-18 | 5.94 | 5.96 | 5.88 | 5.91 | 5.91 | qfq | 40,358,765 | 238,908,672 | -0.51% |
| 2025-03-17 | 5.93 | 6.04 | 5.90 | 5.94 | 5.94 | qfq | 61,390,648 | 365,608,670 | 0.34% |
| 2025-03-14 | 5.82 | 5.93 | 5.80 | 5.92 | 5.92 | qfq | 46,993,840 | 276,422,807 | 1.72% |
| 2025-03-13 | 5.90 | 5.92 | 5.77 | 5.82 | 5.82 | qfq | 50,115,781 | 291,747,920 | -0.85% |
| 2025-03-12 | 5.94 | 5.96 | 5.86 | 5.87 | 5.87 | qfq | 44,599,327 | 262,946,187 | -1.18% |
| 2025-03-11 | 5.88 | 5.94 | 5.85 | 5.94 | 5.94 | qfq | 41,388,101 | 244,386,855 | 0.85% |
| 2025-03-10 | 6.00 | 6.02 | 5.85 | 5.89 | 5.89 | qfq | 65,375,924 | 385,693,869 | -2.16% |
| 2025-03-07 | 6.02 | 6.08 | 5.98 | 6.02 | 6.02 | qfq | 50,558,573 | 305,120,163 | -0.66% |
| 2025-03-06 | 6.10 | 6.11 | 6.00 | 6.06 | 6.06 | qfq | 73,114,193 | 441,898,217 | 0.83% |
| 2025-03-05 | 5.88 | 6.04 | 5.87 | 6.01 | 6.01 | qfq | 99,118,166 | 591,355,588 | 2.21% |
| 2025-03-04 | 5.85 | 5.90 | 5.77 | 5.88 | 5.88 | qfq | 65,683,498 | 384,218,398 | 0.68% |
| 2025-03-03 | 5.86 | 5.89 | 5.80 | 5.84 | 5.84 | qfq | 58,784,137 | 343,289,120 | -0.17% |
| 2025-02-28 | 5.88 | 5.97 | 5.83 | 5.85 | 5.85 | qfq | 78,052,096 | 460,345,585 | -0.85% |
| 2025-02-27 | 5.76 | 5.91 | 5.75 | 5.90 | 5.90 | qfq | 111,187,403 | 650,093,036 | 2.08% |
| 2025-02-26 | 5.82 | 5.90 | 5.70 | 5.78 | 5.78 | qfq | 92,166,963 | 531,178,094 | -0.34% |
| 2025-02-25 | 5.81 | 5.95 | 5.76 | 5.80 | 5.80 | qfq | 118,580,507 | 696,628,405 | -0.85% |
| 2025-02-24 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | qfq | 151,104,939 | 872,680,297 | 3.72% |
| 2025-02-21 | 5.65 | 5.68 | 5.62 | 5.64 | 5.64 | qfq | 65,013,542 | 366,713,918 | 0.00% |
| 2025-02-20 | 5.67 | 5.71 | 5.62 | 5.64 | 5.64 | qfq | 70,532,603 | 398,641,256 | -0.35% |
| 2025-02-19 | 5.68 | 5.70 | 5.63 | 5.66 | 5.66 | qfq | 69,538,358 | 393,269,555 | -0.53% |
| 2025-02-18 | 5.76 | 5.78 | 5.68 | 5.69 | 5.69 | qfq | 66,258,585 | 379,807,781 | -1.56% |
| 2025-02-17 | 5.81 | 5.82 | 5.74 | 5.78 | 5.78 | qfq | 58,791,714 | 339,079,094 | -0.52% |
| 2025-02-14 | 5.80 | 5.82 | 5.76 | 5.81 | 5.81 | qfq | 49,191,768 | 284,823,047 | 0.00% |
| 2025-02-13 | 5.76 | 5.84 | 5.75 | 5.81 | 5.81 | qfq | 83,978,219 | 487,596,180 | 0.69% |
| 2025-02-12 | 5.78 | 5.84 | 5.72 | 5.77 | 5.77 | qfq | 75,409,580 | 434,571,953 | -0.17% |
| 2025-02-11 | 5.95 | 5.98 | 5.74 | 5.78 | 5.78 | qfq | 119,022,747 | 689,995,779 | -2.86% |
| 2025-02-10 | 5.88 | 5.96 | 5.84 | 5.95 | 5.95 | qfq | 89,649,009 | 529,942,520 | 1.02% |
| 2025-02-07 | 5.87 | 5.91 | 5.80 | 5.89 | 5.89 | qfq | 101,927,484 | 597,913,889 | 0.51% |
| 2025-02-06 | 5.88 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 67,084,617 | 392,957,122 | 0.17% |
| 2025-02-05 | 6.16 | 6.18 | 5.85 | 5.85 | 5.85 | qfq | 119,501,418 | 707,157,018 | -5.49% |
| 2025-01-27 | 6.26 | 6.29 | 6.16 | 6.19 | 6.19 | qfq | 44,324,664 | 274,970,102 | -1.28% |
| 2025-01-24 | 6.25 | 6.34 | 6.20 | 6.27 | 6.27 | qfq | 34,928,369 | 219,112,506 | 0.32% |
| 2025-01-23 | 6.31 | 6.38 | 6.20 | 6.25 | 6.25 | qfq | 50,855,494 | 319,093,085 | -0.48% |
| 2025-01-22 | 6.36 | 6.39 | 6.16 | 6.28 | 6.28 | qfq | 48,714,371 | 305,978,825 | -2.03% |
| 2025-01-21 | 6.41 | 6.53 | 6.31 | 6.41 | 6.41 | qfq | 71,115,701 | 457,569,750 | 2.07% |
| 2025-01-20 | 6.40 | 6.47 | 6.27 | 6.28 | 6.28 | qfq | 62,488,299 | 397,940,257 | -0.95% |
| 2025-01-17 | 6.35 | 6.51 | 6.29 | 6.34 | 6.34 | qfq | 56,217,891 | 359,497,393 | -0.16% |
| 2025-01-16 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | qfq | 39,349,207 | 251,093,773 | -0.16% |
| 2025-01-15 | 6.43 | 6.45 | 6.34 | 6.36 | 6.36 | qfq | 35,635,186 | 227,623,294 | -1.09% |
| 2025-01-14 | 6.04 | 6.46 | 6.03 | 6.43 | 6.43 | qfq | 80,349,108 | 506,919,924 | 6.63% |
| 2025-01-13 | 6.08 | 6.10 | 5.85 | 6.03 | 6.03 | qfq | 99,508,243 | 592,053,420 | -1.31% |
| 2025-01-10 | 6.20 | 6.35 | 6.11 | 6.11 | 6.11 | qfq | 43,947,021 | 272,225,706 | -1.45% |
| 2025-01-09 | 6.14 | 6.25 | 6.10 | 6.20 | 6.20 | qfq | 43,245,798 | 267,776,940 | 1.14% |
| 2025-01-08 | 6.18 | 6.20 | 6.08 | 6.13 | 6.13 | qfq | 54,214,957 | 331,908,054 | -1.13% |
| 2025-01-07 | 6.21 | 6.27 | 6.13 | 6.20 | 6.20 | qfq | 41,068,550 | 254,149,072 | 0.16% |
| 2025-01-06 | 6.31 | 6.36 | 6.13 | 6.19 | 6.19 | qfq | 55,634,629 | 345,729,379 | -2.21% |
| 2025-01-03 | 6.35 | 6.49 | 6.29 | 6.33 | 6.33 | qfq | 51,964,450 | 331,581,662 | -0.16% |
| 2025-01-02 | 6.44 | 6.51 | 6.31 | 6.34 | 6.34 | qfq | 56,405,497 | 360,153,181 | -2.31% |
| 2024-12-31 | 6.59 | 6.63 | 6.48 | 6.49 | 6.49 | qfq | 43,675,082 | 285,449,036 | -1.37% |
| 2024-12-30 | 6.58 | 6.74 | 6.50 | 6.58 | 6.58 | qfq | 63,604,511 | 420,196,954 | -1.20% |
| 2024-12-27 | 6.52 | 6.70 | 6.50 | 6.66 | 6.66 | qfq | 59,429,843 | 395,027,027 | 2.15% |
| 2024-12-26 | 6.58 | 6.64 | 6.49 | 6.52 | 6.52 | qfq | 41,776,105 | 273,324,845 | -1.51% |
| 2024-12-25 | 6.68 | 6.75 | 6.42 | 6.62 | 6.62 | qfq | 78,422,310 | 513,327,804 | -2.93% |
| 2024-12-24 | 6.75 | 6.85 | 6.72 | 6.82 | 6.82 | qfq | 34,919,501 | 237,162,611 | 0.74% |
| 2024-12-23 | 6.69 | 6.90 | 6.67 | 6.77 | 6.77 | qfq | 55,609,860 | 378,075,941 | 1.50% |
| 2024-12-20 | 6.82 | 6.86 | 6.63 | 6.67 | 6.67 | qfq | 51,931,036 | 349,199,669 | -1.91% |
| 2024-12-19 | 6.75 | 6.86 | 6.61 | 6.80 | 6.80 | qfq | 66,219,325 | 447,502,884 | 0.15% |
| 2024-12-18 | 6.83 | 6.92 | 6.72 | 6.79 | 6.79 | qfq | 42,415,031 | 287,975,964 | -0.15% |
| 2024-12-17 | 6.79 | 6.89 | 6.72 | 6.80 | 6.80 | qfq | 49,082,170 | 334,377,958 | -0.15% |
| 2024-12-16 | 7.13 | 7.18 | 6.77 | 6.81 | 6.81 | qfq | 79,184,528 | 542,871,369 | -4.76% |
| 2024-12-13 | 7.21 | 7.25 | 7.09 | 7.15 | 7.15 | qfq | 61,598,062 | 441,266,424 | -0.56% |
| 2024-12-12 | 7.30 | 7.37 | 7.15 | 7.19 | 7.19 | qfq | 75,217,523 | 544,863,862 | -1.10% |
| 2024-12-11 | 7.23 | 7.31 | 7.11 | 7.27 | 7.27 | qfq | 90,021,525 | 651,723,542 | 0.41% |
| 2024-12-10 | 7.30 | 7.49 | 7.20 | 7.24 | 7.24 | qfq | 174,055,017 | 1,277,211,935 | 1.40% |
| 2024-12-09 | 6.95 | 7.25 | 6.91 | 7.14 | 7.14 | qfq | 112,257,408 | 800,721,152 | 2.44% |
| 2024-12-06 | 6.67 | 6.98 | 6.63 | 6.97 | 6.97 | qfq | 128,548,444 | 882,686,634 | 4.97% |
| 2024-12-05 | 6.46 | 6.65 | 6.44 | 6.64 | 6.64 | qfq | 59,331,234 | 391,695,482 | 2.63% |
| 2024-12-04 | 6.56 | 6.57 | 6.43 | 6.47 | 6.47 | qfq | 52,247,917 | 339,463,141 | -1.67% |
| 2024-12-03 | 6.64 | 6.68 | 6.56 | 6.58 | 6.58 | qfq | 49,267,628 | 325,206,796 | -0.90% |
| 2024-12-02 | 6.71 | 6.81 | 6.51 | 6.64 | 6.64 | qfq | 86,790,997 | 574,001,473 | -1.78% |
| 2024-11-29 | 6.79 | 6.81 | 6.63 | 6.76 | 6.76 | qfq | 83,039,960 | 558,418,519 | -0.44% |
| 2024-11-28 | 6.76 | 6.98 | 6.67 | 6.79 | 6.79 | qfq | 90,297,584 | 615,223,464 | 0.15% |
| 2024-11-27 | 6.60 | 6.83 | 6.48 | 6.78 | 6.78 | qfq | 140,767,728 | 946,407,365 | 3.35% |
| 2024-11-26 | 6.48 | 6.89 | 6.46 | 6.56 | 6.56 | qfq | 124,880,090 | 835,654,653 | 1.39% |
| 2024-11-25 | 6.55 | 6.72 | 6.43 | 6.47 | 6.47 | qfq | 97,797,727 | 641,350,088 | -1.67% |
| 2024-11-22 | 6.44 | 6.68 | 6.38 | 6.58 | 6.58 | qfq | 141,210,856 | 931,801,990 | 2.17% |
| 2024-11-21 | 6.44 | 6.50 | 6.36 | 6.44 | 6.44 | qfq | 40,657,356 | 260,749,861 | -0.16% |
| 2024-11-20 | 6.32 | 6.50 | 6.32 | 6.45 | 6.45 | qfq | 86,468,823 | 555,973,302 | 1.57% |
| 2024-11-19 | 6.32 | 6.45 | 6.25 | 6.35 | 6.35 | qfq | 75,735,416 | 480,831,885 | 0.47% |
| 2024-11-18 | 6.24 | 6.41 | 6.22 | 6.32 | 6.32 | qfq | 97,085,464 | 614,936,484 | 0.96% |
| 2024-11-15 | 6.05 | 6.35 | 6.04 | 6.26 | 6.26 | qfq | 138,507,881 | 865,236,543 | 3.47% |
| 2024-11-14 | 6.10 | 6.15 | 6.04 | 6.05 | 6.05 | qfq | 61,619,864 | 375,208,855 | -1.14% |
| 2024-11-13 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | qfq | 46,963,941 | 287,065,271 | 0.00% |
| 2024-11-12 | 6.15 | 6.23 | 6.09 | 6.12 | 6.12 | qfq | 66,266,752 | 408,407,485 | -0.49% |
| 2024-11-11 | 6.28 | 6.29 | 6.08 | 6.15 | 6.15 | qfq | 102,073,598 | 625,975,580 | -2.38% |
| 2024-11-08 | 6.40 | 6.43 | 6.23 | 6.30 | 6.30 | qfq | 90,860,566 | 573,663,232 | -1.10% |
| 2024-11-07 | 6.20 | 6.37 | 6.16 | 6.37 | 6.37 | qfq | 105,869,664 | 667,786,740 | 2.41% |
| 2024-11-06 | 6.25 | 6.28 | 6.19 | 6.22 | 6.22 | qfq | 60,379,564 | 376,571,021 | -0.48% |
| 2024-11-05 | 6.17 | 6.26 | 6.13 | 6.25 | 6.25 | qfq | 60,858,246 | 378,645,940 | 0.81% |
| 2024-11-04 | 6.09 | 6.20 | 6.08 | 6.20 | 6.20 | qfq | 66,959,240 | 411,453,222 | 1.64% |
| 2024-11-01 | 6.14 | 6.14 | 6.00 | 6.10 | 6.10 | qfq | 74,994,248 | 455,924,334 | -0.97% |
| 2024-10-31 | 6.05 | 6.19 | 6.02 | 6.16 | 6.16 | qfq | 121,464,646 | 746,091,743 | 1.82% |
| 2024-10-30 | 6.00 | 6.15 | 5.98 | 6.05 | 6.05 | qfq | 101,402,151 | 615,017,043 | 1.00% |
| 2024-10-29 | 6.04 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 122,374,956 | 737,785,302 | -0.17% |
| 2024-10-28 | 5.90 | 6.05 | 5.87 | 6.00 | 6.00 | qfq | 106,649,027 | 639,069,765 | 2.04% |
| 2024-10-25 | 5.92 | 5.96 | 5.87 | 5.88 | 5.88 | qfq | 64,640,749 | 382,182,935 | -0.51% |
| 2024-10-24 | 6.01 | 6.08 | 5.89 | 5.91 | 5.91 | qfq | 64,660,149 | 385,379,901 | -2.31% |
| 2024-10-23 | 5.90 | 6.08 | 5.87 | 6.05 | 6.05 | qfq | 136,994,502 | 823,263,510 | 2.72% |
| 2024-10-22 | 5.84 | 5.89 | 5.83 | 5.89 | 5.89 | qfq | 38,983,930 | 228,530,911 | 0.17% |
| 2024-10-21 | 5.86 | 6.02 | 5.82 | 5.88 | 5.88 | qfq | 64,489,334 | 380,143,004 | 0.34% |
| 2024-10-18 | 5.76 | 5.91 | 5.73 | 5.86 | 5.86 | qfq | 78,872,834 | 459,167,580 | 1.03% |
| 2024-10-17 | 5.82 | 5.85 | 5.75 | 5.80 | 5.80 | qfq | 64,236,659 | 372,551,295 | -0.17% |
| 2024-10-16 | 5.74 | 5.87 | 5.70 | 5.81 | 5.81 | qfq | 52,761,812 | 305,905,073 | 0.87% |
| 2024-10-15 | 5.76 | 5.85 | 5.71 | 5.76 | 5.76 | qfq | 64,303,040 | 372,785,103 | -0.35% |
| 2024-10-14 | 5.80 | 5.82 | 5.68 | 5.78 | 5.78 | qfq | 67,895,614 | 390,619,015 | -0.34% |
| 2024-10-11 | 5.96 | 5.96 | 5.76 | 5.80 | 5.80 | qfq | 100,580,740 | 587,151,300 | -3.33% |
| 2024-10-10 | 5.91 | 6.09 | 5.83 | 6.00 | 6.00 | qfq | 108,631,321 | 647,561,817 | 2.04% |
| 2024-10-09 | 6.25 | 6.26 | 5.85 | 5.88 | 5.88 | qfq | 167,010,087 | 1,000,913,706 | -7.98% |
| 2024-10-08 | 7.18 | 7.18 | 6.15 | 6.39 | 6.39 | qfq | 296,810,658 | 1,925,770,404 | -2.29% |
| 2024-09-30 | 6.30 | 6.60 | 6.25 | 6.54 | 6.54 | qfq | 230,369,152 | 1,483,555,386 | 6.34% |
| 2024-09-27 | 5.89 | 6.21 | 5.89 | 6.15 | 6.15 | qfq | 88,040,920 | 533,984,034 | 5.13% |
| 2024-09-26 | 5.62 | 5.85 | 5.57 | 5.85 | 5.85 | qfq | 69,765,720 | 399,833,836 | 4.09% |
| 2024-09-25 | 5.53 | 5.65 | 5.51 | 5.62 | 5.62 | qfq | 53,855,739 | 302,071,483 | 2.55% |
| 2024-09-24 | 5.31 | 5.48 | 5.30 | 5.48 | 5.48 | qfq | 49,511,622 | 267,058,573 | 3.79% |
| 2024-09-23 | 5.37 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 32,695,988 | 173,041,022 | -2.04% |
| 2024-09-20 | 5.25 | 5.42 | 5.18 | 5.39 | 5.39 | qfq | 50,762,132 | 269,717,501 | 2.47% |
| 2024-09-19 | 5.28 | 5.31 | 5.22 | 5.26 | 5.26 | qfq | 36,680,570 | 192,920,485 | -0.19% |
| 2024-09-18 | 5.41 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 29,764,779 | 158,292,356 | -2.59% |
| 2024-09-13 | 5.43 | 5.45 | 5.35 | 5.41 | 5.41 | qfq | 23,640,175 | 127,650,125 | -0.37% |
| 2024-09-12 | 5.47 | 5.49 | 5.40 | 5.43 | 5.43 | qfq | 25,787,702 | 140,253,878 | -0.73% |
| 2024-09-11 | 5.42 | 5.47 | 5.39 | 5.47 | 5.47 | qfq | 16,322,681 | 88,821,427 | 0.55% |
| 2024-09-10 | 5.56 | 5.57 | 5.33 | 5.44 | 5.44 | qfq | 43,061,785 | 232,951,937 | -2.16% |
| 2024-09-09 | 5.58 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 16,060,290 | 89,527,797 | -0.89% |
| 2024-09-06 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | qfq | 19,262,990 | 107,727,060 | 0.00% |
| 2024-09-05 | 5.61 | 5.63 | 5.57 | 5.61 | 5.61 | qfq | 15,017,494 | 83,993,886 | 0.00% |
| 2024-09-04 | 5.58 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 21,060,774 | 118,317,335 | 0.18% |
| 2024-09-03 | 5.55 | 5.61 | 5.52 | 5.60 | 5.60 | qfq | 24,199,911 | 134,542,515 | 0.72% |
| 2024-09-02 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | qfq | 41,813,620 | 233,934,502 | -2.46% |
| 2024-08-30 | 5.65 | 5.75 | 5.64 | 5.70 | 5.70 | qfq | 44,702,466 | 254,416,534 | 0.53% |
| 2024-08-29 | 5.61 | 5.71 | 5.56 | 5.67 | 5.67 | qfq | 28,311,038 | 159,892,168 | 1.25% |
| 2024-08-28 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | qfq | 25,064,801 | 140,664,032 | -1.06% |
| 2024-08-27 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | qfq | 23,894,418 | 135,203,064 | -0.70% |
| 2024-08-26 | 5.64 | 5.71 | 5.59 | 5.70 | 5.70 | qfq | 27,533,420 | 155,295,640 | 1.06% |
| 2024-08-23 | 5.70 | 5.73 | 5.62 | 5.64 | 5.64 | qfq | 24,019,908 | 136,016,640 | -0.88% |
| 2024-08-22 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | qfq | 31,950,009 | 181,321,348 | -0.18% |
| 2024-08-21 | 5.72 | 5.76 | 5.69 | 5.70 | 5.70 | qfq | 20,605,185 | 118,138,806 | -0.70% |
| 2024-08-20 | 5.74 | 5.77 | 5.71 | 5.74 | 5.74 | qfq | 18,970,450 | 108,902,090 | 0.00% |
| 2024-08-19 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | qfq | 24,905,250 | 142,611,305 | 1.06% |
| 2024-08-16 | 5.71 | 5.72 | 5.66 | 5.68 | 5.68 | qfq | 20,827,423 | 118,430,987 | -0.53% |
| 2024-08-15 | 5.66 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 23,606,928 | 134,624,102 | 0.53% |
| 2024-08-14 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | qfq | 22,278,672 | 125,940,903 | 0.53% |
| 2024-08-13 | 5.67 | 5.67 | 5.57 | 5.65 | 5.65 | qfq | 38,309,788 | 214,860,624 | -0.53% |
| 2024-08-12 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 54,559,553 | 311,528,792 | -2.07% |
| 2024-08-09 | 5.86 | 5.88 | 5.77 | 5.80 | 5.80 | qfq | 46,988,095 | 272,795,293 | -1.19% |
| 2024-08-08 | 5.89 | 5.94 | 5.84 | 5.87 | 5.87 | qfq | 54,877,382 | 322,721,632 | -0.51% |
| 2024-08-07 | 5.89 | 5.92 | 5.82 | 5.90 | 5.90 | qfq | 41,910,735 | 246,228,915 | -0.17% |
| 2024-08-06 | 6.00 | 6.09 | 5.86 | 5.91 | 5.91 | qfq | 59,222,986 | 353,244,918 | -0.84% |
| 2024-08-05 | 5.97 | 6.09 | 5.95 | 5.96 | 5.96 | qfq | 69,719,965 | 418,186,050 | 1.02% |
| 2024-08-02 | 5.89 | 5.98 | 5.86 | 5.90 | 5.90 | qfq | 24,869,170 | 147,439,358 | -0.17% |
| 2024-08-01 | 5.89 | 5.94 | 5.88 | 5.91 | 5.91 | qfq | 18,147,598 | 107,223,762 | -0.17% |
| 2024-07-31 | 5.80 | 5.93 | 5.79 | 5.92 | 5.92 | qfq | 39,627,573 | 233,410,855 | 1.72% |
| 2024-07-30 | 5.78 | 5.83 | 5.69 | 5.82 | 5.82 | qfq | 38,235,323 | 220,316,113 | 0.52% |
| 2024-07-29 | 5.84 | 5.85 | 5.77 | 5.79 | 5.79 | qfq | 24,210,258 | 140,431,657 | -0.86% |
| 2024-07-26 | 5.82 | 5.89 | 5.81 | 5.84 | 5.84 | qfq | 19,251,222 | 112,400,015 | 0.34% |
| 2024-07-25 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | qfq | 18,233,395 | 105,772,673 | 0.52% |
| 2024-07-24 | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | qfq | 22,300,025 | 129,881,519 | -1.03% |
| 2024-07-23 | 5.93 | 5.95 | 5.85 | 5.85 | 5.85 | qfq | 22,773,176 | 134,280,952 | -1.52% |
| 2024-07-22 | 5.95 | 5.97 | 5.90 | 5.94 | 5.94 | qfq | 22,043,801 | 130,852,419 | -0.17% |
| 2024-07-19 | 5.87 | 5.97 | 5.85 | 5.95 | 5.95 | qfq | 32,806,997 | 194,363,093 | 1.19% |
| 2024-07-18 | 5.86 | 5.93 | 5.84 | 5.88 | 5.88 | qfq | 25,664,535 | 150,846,098 | -0.17% |
| 2024-07-17 | 5.79 | 5.91 | 5.76 | 5.89 | 5.89 | qfq | 47,063,477 | 275,855,976 | 1.73% |
| 2024-07-16 | 5.73 | 5.84 | 5.72 | 5.79 | 5.79 | qfq | 31,103,454 | 179,912,734 | 0.87% |
| 2024-07-15 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | qfq | 50,668,443 | 292,494,871 | -2.05% |
| 2024-07-12 | 5.95 | 5.95 | 5.75 | 5.86 | 5.86 | qfq | 91,282,647 | 533,324,890 | -2.82% |
| 2024-07-11 | 5.79 | 6.03 | 5.79 | 6.03 | 6.03 | qfq | 69,723,708 | 414,640,898 | 4.69% |
| 2024-07-10 | 5.89 | 5.92 | 5.75 | 5.76 | 5.76 | qfq | 36,865,255 | 213,970,677 | -2.37% |
| 2024-07-09 | 5.81 | 5.90 | 5.77 | 5.90 | 5.90 | qfq | 30,081,682 | 175,696,321 | 1.55% |
| 2024-07-08 | 5.81 | 5.87 | 5.79 | 5.81 | 5.81 | qfq | 30,292,800 | 176,403,228 | 0.00% |
| 2024-07-05 | 5.79 | 5.83 | 5.71 | 5.81 | 5.81 | qfq | 39,544,710 | 227,967,585 | 0.52% |
| 2024-07-04 | 5.95 | 5.96 | 5.77 | 5.78 | 5.78 | qfq | 33,172,100 | 193,656,754 | -2.86% |
| 2024-07-03 | 5.93 | 5.98 | 5.89 | 5.95 | 5.95 | qfq | 17,825,100 | 105,842,353 | 0.68% |
| 2024-07-02 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | qfq | 31,190,400 | 184,991,915 | 0.68% |
| 2024-07-01 | 5.86 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 20,360,800 | 119,550,118 | -0.34% |
| 2024-06-28 | 5.83 | 5.90 | 5.81 | 5.89 | 5.89 | qfq | 33,049,350 | 194,005,002 | 1.03% |
| 2024-06-27 | 5.81 | 5.90 | 5.77 | 5.83 | 5.83 | qfq | 23,575,838 | 137,653,424 | 0.00% |
| 2024-06-26 | 5.78 | 5.84 | 5.72 | 5.83 | 5.83 | qfq | 27,164,301 | 156,779,242 | 0.87% |
| 2024-06-25 | 5.78 | 5.81 | 5.71 | 5.78 | 5.78 | qfq | 44,143,310 | 254,499,496 | 0.00% |
| 2024-06-24 | 5.73 | 5.84 | 5.66 | 5.78 | 5.78 | qfq | 62,502,367 | 359,231,177 | 0.00% |
| 2024-06-21 | 5.81 | 5.85 | 5.70 | 5.78 | 5.78 | qfq | 50,188,444 | 289,682,024 | -0.69% |
| 2024-06-20 | 5.84 | 5.93 | 5.77 | 5.82 | 5.82 | qfq | 44,426,087 | 258,554,392 | -0.34% |
| 2024-06-19 | 5.91 | 5.94 | 5.81 | 5.84 | 5.84 | qfq | 36,885,165 | 216,266,852 | -1.85% |
| 2024-06-18 | 5.82 | 5.98 | 5.80 | 5.95 | 5.95 | qfq | 47,276,951 | 278,303,759 | 1.71% |
| 2024-06-17 | 5.75 | 5.88 | 5.69 | 5.85 | 5.85 | qfq | 40,006,858 | 231,891,851 | 1.21% |
| 2024-06-14 | 5.77 | 5.80 | 5.73 | 5.78 | 5.78 | qfq | 29,801,618 | 171,728,245 | -0.34% |
| 2024-06-13 | 5.87 | 5.87 | 5.67 | 5.80 | 5.80 | qfq | 53,931,382 | 310,413,837 | -1.02% |
| 2024-06-12 | 5.83 | 5.90 | 5.82 | 5.86 | 5.86 | qfq | 25,270,559 | 148,187,153 | 0.17% |
| 2024-06-11 | 5.88 | 5.89 | 5.80 | 5.85 | 5.85 | qfq | 30,097,117 | 175,671,162 | -0.34% |
| 2024-06-07 | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 23,532,569 | 138,244,071 | 0.34% |
| 2024-06-06 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 28,928,058 | 169,784,075 | -1.35% |
| 2024-06-05 | 5.91 | 5.99 | 5.90 | 5.93 | 5.93 | qfq | 36,152,643 | 215,050,900 | 0.17% |
| 2024-06-04 | 5.83 | 5.93 | 5.81 | 5.92 | 5.92 | qfq | 34,241,901 | 201,192,300 | 1.54% |
| 2024-06-03 | 5.89 | 5.91 | 5.78 | 5.83 | 5.83 | qfq | 38,866,860 | 226,264,959 | -0.85% |
| 2024-05-31 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | qfq | 28,013,106 | 165,200,617 | -0.34% |
| 2024-05-30 | 5.89 | 5.96 | 5.88 | 5.90 | 5.90 | qfq | 24,594,969 | 145,421,949 | -0.34% |
| 2024-05-29 | 5.92 | 6.00 | 5.87 | 5.92 | 5.92 | qfq | 36,153,190 | 213,970,479 | 0.00% |
| 2024-05-28 | 5.97 | 6.05 | 5.89 | 5.92 | 5.92 | qfq | 41,887,585 | 250,026,414 | -1.00% |
| 2024-05-27 | 5.94 | 5.99 | 5.90 | 5.98 | 5.98 | qfq | 35,638,422 | 211,691,108 | 0.67% |
| 2024-05-24 | 5.97 | 6.10 | 5.93 | 5.94 | 5.94 | qfq | 40,401,492 | 241,950,340 | -1.00% |
| 2024-05-23 | 6.12 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 56,611,824 | 342,080,793 | -2.12% |
| 2024-05-22 | 5.99 | 6.15 | 5.97 | 6.13 | 6.13 | qfq | 73,700,057 | 449,717,688 | 2.34% |
| 2024-05-21 | 5.99 | 6.00 | 5.93 | 5.99 | 5.99 | qfq | 54,428,600 | 325,370,069 | 0.34% |
| 2024-05-20 | 5.72 | 5.98 | 5.70 | 5.97 | 5.97 | qfq | 136,248,173 | 801,747,542 | 4.37% |
| 2024-05-17 | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | qfq | 60,077,392 | 340,231,001 | 2.33% |
| 2024-05-16 | 5.64 | 5.65 | 5.58 | 5.59 | 5.59 | qfq | 36,679,592 | 205,814,807 | -0.53% |
| 2024-05-15 | 5.65 | 5.67 | 5.61 | 5.62 | 5.62 | qfq | 24,941,640 | 140,667,516 | -0.71% |
| 2024-05-14 | 5.63 | 5.67 | 5.60 | 5.66 | 5.66 | qfq | 32,609,449 | 183,851,444 | 0.35% |
| 2024-05-13 | 5.65 | 5.67 | 5.60 | 5.64 | 5.64 | qfq | 30,933,917 | 174,348,337 | -0.35% |
| 2024-05-10 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | qfq | 35,454,020 | 200,293,740 | -0.35% |
| 2024-05-09 | 5.62 | 5.69 | 5.60 | 5.68 | 5.68 | qfq | 46,780,115 | 264,741,921 | 1.43% |
| 2024-05-08 | 5.63 | 5.67 | 5.59 | 5.60 | 5.60 | qfq | 32,368,085 | 181,850,374 | -0.71% |
| 2024-05-07 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 43,986,495 | 248,450,464 | -1.05% |
| 2024-05-06 | 5.75 | 5.76 | 5.69 | 5.70 | 5.70 | qfq | 54,678,500 | 312,801,229 | 0.53% |
| 2024-04-30 | 5.72 | 5.74 | 5.63 | 5.67 | 5.67 | qfq | 43,819,624 | 248,575,109 | 0.18% |
| 2024-04-29 | 5.67 | 5.67 | 5.56 | 5.66 | 5.66 | qfq | 57,345,409 | 322,982,722 | -1.05% |
| 2024-04-26 | 5.66 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 48,817,684 | 277,327,013 | 1.24% |
| 2024-04-25 | 5.55 | 5.67 | 5.53 | 5.65 | 5.65 | qfq | 42,039,800 | 236,526,403 | 1.44% |
| 2024-04-24 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | qfq | 20,561,347 | 114,058,488 | 0.54% |
| 2024-04-23 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | qfq | 28,893,382 | 160,098,685 | -0.18% |
| 2024-04-22 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | qfq | 30,814,301 | 170,200,727 | 1.46% |
| 2024-04-19 | 5.57 | 5.57 | 5.45 | 5.47 | 5.47 | qfq | 38,178,470 | 209,923,832 | -2.15% |
| 2024-04-18 | 5.51 | 5.62 | 5.51 | 5.59 | 5.59 | qfq | 50,122,963 | 279,508,839 | 1.45% |
| 2024-04-17 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | qfq | 38,518,950 | 210,490,849 | 1.47% |
| 2024-04-16 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | qfq | 43,449,010 | 237,709,225 | -1.99% |
| 2024-04-15 | 5.49 | 5.59 | 5.41 | 5.54 | 5.54 | qfq | 37,139,806 | 204,540,940 | 1.09% |
| 2024-04-12 | 5.58 | 5.60 | 5.47 | 5.48 | 5.48 | qfq | 41,595,986 | 229,555,743 | -1.79% |
| 2024-04-11 | 5.61 | 5.61 | 5.55 | 5.58 | 5.58 | qfq | 29,344,207 | 163,745,987 | -1.24% |
| 2024-04-10 | 5.63 | 5.66 | 5.57 | 5.65 | 5.65 | qfq | 31,489,963 | 177,232,121 | 0.53% |
| 2024-04-09 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | qfq | 31,719,070 | 177,499,521 | 0.54% |
| 2024-04-08 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | qfq | 25,741,740 | 144,232,284 | -0.89% |
| 2024-04-03 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | qfq | 31,701,912 | 178,758,212 | -0.88% |
| 2024-04-02 | 5.73 | 5.77 | 5.67 | 5.69 | 5.69 | qfq | 36,142,546 | 206,064,203 | -0.70% |
| 2024-04-01 | 5.60 | 5.74 | 5.58 | 5.73 | 5.73 | qfq | 55,547,864 | 315,818,443 | 2.50% |
| 2024-03-29 | 5.59 | 5.59 | 5.53 | 5.59 | 5.59 | qfq | 26,808,169 | 148,853,671 | -0.18% |
| 2024-03-28 | 5.60 | 5.63 | 5.54 | 5.60 | 5.60 | qfq | 46,083,600 | 257,178,987 | -0.18% |
| 2024-03-27 | 5.63 | 5.67 | 5.60 | 5.61 | 5.61 | qfq | 21,500,400 | 121,012,980 | -0.53% |
| 2024-03-26 | 5.62 | 5.66 | 5.60 | 5.64 | 5.64 | qfq | 26,427,402 | 148,660,660 | 0.18% |
| 2024-03-25 | 5.66 | 5.70 | 5.58 | 5.63 | 5.63 | qfq | 32,647,811 | 184,037,657 | -0.71% |
| 2024-03-22 | 5.77 | 5.78 | 5.66 | 5.67 | 5.67 | qfq | 42,679,454 | 243,062,509 | -1.90% |
| 2024-03-21 | 5.80 | 5.88 | 5.77 | 5.78 | 5.78 | qfq | 32,790,202 | 190,341,351 | -0.69% |
| 2024-03-20 | 5.74 | 5.82 | 5.72 | 5.82 | 5.82 | qfq | 44,712,892 | 258,560,205 | 1.39% |
| 2024-03-19 | 5.79 | 5.79 | 5.73 | 5.74 | 5.74 | qfq | 35,708,096 | 205,651,356 | -1.03% |
| 2024-03-18 | 5.80 | 5.89 | 5.73 | 5.80 | 5.80 | qfq | 64,046,817 | 371,030,470 | 0.35% |
| 2024-03-15 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | qfq | 46,009,462 | 264,522,690 | 1.23% |
| 2024-03-14 | 5.68 | 5.78 | 5.65 | 5.71 | 5.71 | qfq | 42,267,808 | 242,191,710 | 0.00% |
| 2024-03-13 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | qfq | 53,889,216 | 307,944,076 | -1.72% |
| 2024-03-12 | 5.71 | 5.81 | 5.69 | 5.81 | 5.81 | qfq | 66,622,428 | 383,875,212 | 1.75% |
| 2024-03-11 | 5.61 | 5.72 | 5.61 | 5.71 | 5.71 | qfq | 45,687,658 | 259,656,265 | 1.60% |
| 2024-03-08 | 5.61 | 5.64 | 5.56 | 5.62 | 5.62 | qfq | 28,838,202 | 161,304,149 | -0.18% |
| 2024-03-07 | 5.67 | 5.69 | 5.60 | 5.63 | 5.63 | qfq | 33,949,133 | 191,721,433 | -0.53% |
| 2024-03-06 | 5.69 | 5.72 | 5.63 | 5.66 | 5.66 | qfq | 36,026,174 | 204,196,318 | -0.53% |
| 2024-03-05 | 5.64 | 5.71 | 5.63 | 5.69 | 5.69 | qfq | 43,718,662 | 248,070,644 | 0.53% |
| 2024-03-04 | 5.69 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 55,228,667 | 312,178,532 | -0.88% |
| 2024-03-01 | 5.88 | 5.91 | 5.68 | 5.71 | 5.71 | qfq | 100,544,111 | 577,388,227 | -3.55% |
| 2024-02-29 | 5.85 | 5.93 | 5.85 | 5.92 | 5.92 | qfq | 39,570,837 | 232,941,002 | 0.51% |
| 2024-02-28 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | qfq | 37,918,890 | 225,192,010 | -1.34% |
| 2024-02-27 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | qfq | 39,421,460 | 235,093,577 | 1.19% |
| 2024-02-26 | 5.91 | 5.98 | 5.89 | 5.90 | 5.90 | qfq | 32,806,216 | 194,574,418 | -0.67% |
| 2024-02-23 | 6.10 | 6.11 | 5.94 | 5.94 | 5.94 | qfq | 54,608,843 | 326,815,548 | -2.46% |
| 2024-02-22 | 5.96 | 6.11 | 5.95 | 6.09 | 6.09 | qfq | 45,131,643 | 273,215,519 | 1.84% |
| 2024-02-21 | 5.85 | 6.10 | 5.81 | 5.98 | 5.98 | qfq | 62,835,790 | 376,807,841 | 1.87% |
| 2024-02-20 | 5.83 | 5.92 | 5.73 | 5.87 | 5.87 | qfq | 40,218,387 | 234,345,162 | 0.51% |
| 2024-02-19 | 5.82 | 5.97 | 5.76 | 5.84 | 5.84 | qfq | 62,496,670 | 366,585,193 | 1.04% |
| 2024-02-08 | 5.71 | 5.78 | 5.65 | 5.78 | 5.78 | qfq | 59,615,476 | 341,406,918 | 1.23% |
| 2024-02-07 | 5.65 | 5.71 | 5.54 | 5.71 | 5.71 | qfq | 54,718,007 | 308,617,870 | 1.42% |
| 2024-02-06 | 5.41 | 5.65 | 5.34 | 5.63 | 5.63 | qfq | 58,748,775 | 323,499,640 | 4.07% |
| 2024-02-05 | 5.60 | 5.62 | 5.32 | 5.41 | 5.41 | qfq | 59,887,517 | 326,940,851 | -3.39% |
| 2024-02-02 | 5.66 | 5.77 | 5.43 | 5.60 | 5.60 | qfq | 48,283,677 | 271,805,208 | -0.88% |
| 2024-02-01 | 5.75 | 5.76 | 5.61 | 5.65 | 5.65 | qfq | 42,830,500 | 243,185,183 | -1.91% |
| 2024-01-31 | 5.81 | 5.85 | 5.73 | 5.76 | 5.76 | qfq | 33,211,038 | 192,087,263 | -1.37% |
| 2024-01-30 | 6.00 | 6.02 | 5.83 | 5.84 | 5.84 | qfq | 35,942,264 | 212,367,320 | -3.15% |
| 2024-01-29 | 5.99 | 6.13 | 5.96 | 6.03 | 6.03 | qfq | 53,668,624 | 324,873,900 | -0.82% |
| 2024-01-26 | 5.98 | 6.11 | 5.94 | 6.08 | 6.08 | qfq | 62,223,113 | 377,016,363 | 1.33% |
| 2024-01-25 | 5.90 | 6.01 | 5.85 | 6.00 | 6.00 | qfq | 48,609,649 | 288,875,993 | 1.69% |
| 2024-01-24 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | qfq | 42,143,851 | 245,792,411 | 2.61% |
| 2024-01-23 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | qfq | 26,681,114 | 152,199,392 | 1.05% |
| 2024-01-22 | 5.85 | 5.87 | 5.68 | 5.69 | 5.69 | qfq | 39,326,302 | 227,351,254 | -3.07% |
| 2024-01-19 | 5.90 | 5.92 | 5.79 | 5.87 | 5.87 | qfq | 32,556,859 | 190,498,622 | -0.84% |
| 2024-01-18 | 5.86 | 5.97 | 5.74 | 5.92 | 5.92 | qfq | 46,274,461 | 269,828,101 | 1.02% |
| 2024-01-17 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 33,977,336 | 201,181,235 | -2.33% |
| 2024-01-16 | 5.89 | 6.03 | 5.86 | 6.00 | 6.00 | qfq | 52,283,581 | 312,099,689 | 1.69% |
| 2024-01-15 | 5.82 | 5.93 | 5.79 | 5.90 | 5.90 | qfq | 35,818,654 | 210,783,048 | 0.68% |
| 2024-01-12 | 5.77 | 5.92 | 5.73 | 5.86 | 5.86 | qfq | 42,402,893 | 248,431,696 | 1.56% |
| 2024-01-11 | 5.70 | 5.80 | 5.68 | 5.77 | 5.77 | qfq | 28,669,907 | 164,856,791 | 1.05% |
| 2024-01-10 | 5.71 | 5.76 | 5.65 | 5.71 | 5.71 | qfq | 31,649,681 | 180,737,308 | 0.00% |
| 2024-01-09 | 5.51 | 5.71 | 5.49 | 5.71 | 5.71 | qfq | 54,768,440 | 309,019,577 | 3.82% |
| 2024-01-08 | 5.60 | 5.60 | 5.47 | 5.50 | 5.50 | qfq | 32,121,119 | 177,642,242 | -1.43% |
| 2024-01-05 | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | qfq | 35,580,783 | 199,350,262 | -0.71% |
| 2024-01-04 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | qfq | 38,985,678 | 219,778,771 | -2.26% |
| 2024-01-03 | 5.74 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 29,366,055 | 169,119,516 | 0.00% |
| 2024-01-02 | 5.75 | 5.79 | 5.71 | 5.75 | 5.75 | qfq | 35,630,310 | 205,011,822 | -0.17% |
| 2023-12-29 | 5.80 | 5.85 | 5.73 | 5.76 | 5.76 | qfq | 54,082,976 | 311,652,349 | -1.03% |
| 2023-12-28 | 5.72 | 5.83 | 5.71 | 5.82 | 5.82 | qfq | 37,763,767 | 218,910,297 | 1.39% |
| 2023-12-27 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | qfq | 19,748,734 | 112,748,067 | 0.53% |
| 2023-12-26 | 5.75 | 5.75 | 5.68 | 5.71 | 5.71 | qfq | 19,914,732 | 113,695,788 | -0.70% |
| 2023-12-25 | 5.66 | 5.75 | 5.63 | 5.75 | 5.75 | qfq | 29,830,355 | 170,605,411 | 1.59% |
| 2023-12-22 | 5.68 | 5.69 | 5.58 | 5.66 | 5.66 | qfq | 34,317,700 | 193,424,487 | -0.35% |
| 2023-12-21 | 5.67 | 5.70 | 5.62 | 5.68 | 5.68 | qfq | 32,711,351 | 185,358,277 | -0.18% |
| 2023-12-20 | 5.77 | 5.79 | 5.68 | 5.69 | 5.69 | qfq | 29,680,008 | 169,606,603 | -1.22% |
| 2023-12-19 | 5.80 | 5.84 | 5.71 | 5.76 | 5.76 | qfq | 39,775,920 | 229,383,754 | -1.03% |
| 2023-12-18 | 5.85 | 5.87 | 5.80 | 5.82 | 5.82 | qfq | 23,790,708 | 138,627,015 | -0.85% |
| 2023-12-15 | 5.89 | 5.95 | 5.86 | 5.87 | 5.87 | qfq | 23,238,217 | 137,042,541 | 0.00% |
| 2023-12-14 | 5.95 | 6.00 | 5.87 | 5.87 | 5.87 | qfq | 28,901,371 | 171,016,578 | -0.84% |
| 2023-12-13 | 6.11 | 6.12 | 5.91 | 5.92 | 5.92 | qfq | 40,190,510 | 240,564,493 | -3.11% |
| 2023-12-12 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | qfq | 29,640,822 | 180,357,009 | 0.99% |
| 2023-12-11 | 6.00 | 6.06 | 5.87 | 6.05 | 6.05 | qfq | 37,894,873 | 225,852,092 | 0.17% |
| 2023-12-08 | 6.00 | 6.16 | 6.00 | 6.04 | 6.04 | qfq | 42,403,766 | 258,125,281 | 0.33% |
| 2023-12-07 | 6.05 | 6.10 | 5.96 | 6.02 | 6.02 | qfq | 26,944,650 | 161,900,663 | -0.66% |
| 2023-12-06 | 6.04 | 6.11 | 5.93 | 6.06 | 6.06 | qfq | 29,720,924 | 179,324,232 | 0.17% |
| 2023-12-05 | 6.14 | 6.15 | 6.04 | 6.05 | 6.05 | qfq | 28,479,817 | 173,560,597 | -1.14% |
| 2023-12-04 | 6.04 | 6.19 | 6.01 | 6.12 | 6.12 | qfq | 37,851,500 | 231,527,009 | 1.32% |
| 2023-12-01 | 6.15 | 6.19 | 6.00 | 6.04 | 6.04 | qfq | 42,403,501 | 256,683,589 | -1.79% |
| 2023-11-30 | 6.11 | 6.19 | 6.09 | 6.15 | 6.15 | qfq | 32,742,253 | 201,259,651 | 0.33% |
| 2023-11-29 | 6.19 | 6.22 | 6.10 | 6.13 | 6.13 | qfq | 27,419,284 | 168,306,513 | -0.81% |
| 2023-11-28 | 6.31 | 6.32 | 6.16 | 6.18 | 6.18 | qfq | 36,881,463 | 228,728,388 | -2.68% |
| 2023-11-27 | 6.29 | 6.38 | 6.24 | 6.35 | 6.35 | qfq | 42,750,066 | 270,184,387 | 1.11% |
| 2023-11-24 | 6.28 | 6.32 | 6.24 | 6.28 | 6.28 | qfq | 25,055,351 | 157,235,197 | -0.32% |
| 2023-11-23 | 6.24 | 6.31 | 6.21 | 6.30 | 6.30 | qfq | 30,054,275 | 188,177,858 | 1.29% |
| 2023-11-22 | 6.22 | 6.29 | 6.21 | 6.22 | 6.22 | qfq | 27,001,915 | 168,832,213 | -0.32% |
| 2023-11-21 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | qfq | 37,864,391 | 237,243,364 | -0.16% |
| 2023-11-20 | 6.14 | 6.29 | 6.11 | 6.25 | 6.25 | qfq | 50,537,490 | 315,514,704 | 1.96% |
| 2023-11-17 | 6.07 | 6.25 | 6.07 | 6.13 | 6.13 | qfq | 58,190,827 | 358,800,037 | 1.16% |
| 2023-11-16 | 6.03 | 6.10 | 5.99 | 6.06 | 6.06 | qfq | 35,941,583 | 217,663,707 | 0.66% |
| 2023-11-15 | 6.06 | 6.06 | 5.99 | 6.02 | 6.02 | qfq | 25,386,312 | 152,924,324 | 0.84% |
| 2023-11-14 | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | qfq | 21,369,800 | 127,260,033 | 0.00% |
| 2023-11-13 | 5.99 | 6.04 | 5.90 | 5.97 | 5.97 | qfq | 24,364,486 | 145,097,770 | -0.17% |
| 2023-11-10 | 6.02 | 6.03 | 5.92 | 5.98 | 5.98 | qfq | 25,526,803 | 152,068,248 | -0.83% |
| 2023-11-09 | 6.03 | 6.05 | 6.01 | 6.03 | 6.03 | qfq | 20,774,334 | 125,350,136 | 0.33% |
| 2023-11-08 | 6.01 | 6.08 | 5.98 | 6.01 | 6.01 | qfq | 26,936,779 | 162,520,242 | 0.00% |
| 2023-11-07 | 6.06 | 6.07 | 5.98 | 6.01 | 6.01 | qfq | 25,849,174 | 155,247,746 | -0.83% |
| 2023-11-06 | 6.08 | 6.11 | 6.03 | 6.06 | 6.06 | qfq | 40,853,006 | 247,733,792 | 0.17% |
| 2023-11-03 | 6.12 | 6.14 | 6.03 | 6.05 | 6.05 | qfq | 32,278,594 | 196,265,787 | -0.98% |
| 2023-11-02 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | qfq | 20,169,527 | 123,711,113 | -0.33% |
| 2023-11-01 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | qfq | 27,792,935 | 170,628,373 | -0.81% |
| 2023-10-31 | 6.13 | 6.20 | 6.08 | 6.18 | 6.18 | qfq | 36,525,314 | 225,249,850 | 0.82% |
| 2023-10-30 | 6.12 | 6.26 | 6.09 | 6.13 | 6.13 | qfq | 49,204,405 | 302,290,896 | 0.66% |
| 2023-10-27 | 5.91 | 6.10 | 5.85 | 6.09 | 6.09 | qfq | 53,165,735 | 318,701,838 | 4.28% |
| 2023-10-26 | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | qfq | 26,065,854 | 151,286,667 | 0.69% |
| 2023-10-25 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 36,224,340 | 209,546,475 | 2.29% |
| 2023-10-24 | 5.60 | 5.67 | 5.52 | 5.67 | 5.67 | qfq | 29,973,555 | 168,097,809 | 1.61% |
| 2023-10-23 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | qfq | 28,094,520 | 156,770,703 | -1.76% |
| 2023-10-20 | 5.65 | 5.69 | 5.61 | 5.68 | 5.68 | qfq | 26,145,913 | 147,940,339 | 0.18% |
| 2023-10-19 | 5.74 | 5.77 | 5.63 | 5.67 | 5.67 | qfq | 26,381,877 | 150,317,566 | -2.24% |
| 2023-10-18 | 5.85 | 5.88 | 5.78 | 5.80 | 5.80 | qfq | 18,314,001 | 106,490,980 | -1.36% |
| 2023-10-17 | 5.90 | 5.96 | 5.85 | 5.88 | 5.88 | qfq | 21,998,528 | 129,586,882 | 0.00% |
| 2023-10-16 | 5.89 | 5.90 | 5.82 | 5.88 | 5.88 | qfq | 27,786,540 | 162,880,249 | -0.51% |
| 2023-10-13 | 6.04 | 6.04 | 5.90 | 5.91 | 5.91 | qfq | 41,468,199 | 245,893,209 | -2.64% |
| 2023-10-12 | 6.01 | 6.13 | 6.01 | 6.07 | 6.07 | qfq | 31,754,991 | 192,878,237 | 1.51% |
| 2023-10-11 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | qfq | 31,136,466 | 185,920,060 | -0.66% |
| 2023-10-10 | 6.01 | 6.12 | 5.99 | 6.02 | 6.02 | qfq | 26,372,090 | 159,601,716 | 0.00% |
| 2023-10-09 | 6.11 | 6.12 | 5.93 | 6.02 | 6.02 | qfq | 46,812,936 | 280,274,844 | -1.63% |
| 2023-09-28 | 6.14 | 6.17 | 6.03 | 6.12 | 6.12 | qfq | 24,413,200 | 148,616,670 | -0.33% |
| 2023-09-27 | 6.09 | 6.20 | 6.08 | 6.14 | 6.14 | qfq | 27,654,000 | 170,088,547 | 0.99% |
| 2023-09-26 | 6.23 | 6.25 | 6.06 | 6.08 | 6.08 | qfq | 38,756,531 | 237,314,226 | -2.41% |
| 2023-09-25 | 6.26 | 6.29 | 6.21 | 6.23 | 6.23 | qfq | 18,029,792 | 112,490,771 | -0.48% |
| 2023-09-22 | 6.24 | 6.27 | 6.18 | 6.26 | 6.26 | qfq | 25,286,350 | 157,553,112 | 0.48% |
| 2023-09-21 | 6.28 | 6.31 | 6.22 | 6.23 | 6.23 | qfq | 19,405,230 | 121,395,338 | -0.80% |
| 2023-09-20 | 6.34 | 6.37 | 6.28 | 6.28 | 6.28 | qfq | 17,065,589 | 107,577,061 | -0.79% |
| 2023-09-19 | 6.35 | 6.40 | 6.29 | 6.33 | 6.33 | qfq | 22,663,250 | 143,651,631 | -0.47% |
| 2023-09-18 | 6.31 | 6.39 | 6.30 | 6.36 | 6.36 | qfq | 18,844,239 | 119,855,218 | 0.47% |
| 2023-09-15 | 6.43 | 6.45 | 6.31 | 6.33 | 6.33 | qfq | 26,908,741 | 170,912,152 | -1.56% |
| 2023-09-14 | 6.36 | 6.46 | 6.34 | 6.43 | 6.43 | qfq | 30,917,724 | 198,415,868 | 1.10% |
| 2023-09-13 | 6.38 | 6.44 | 6.31 | 6.36 | 6.36 | qfq | 17,245,615 | 109,566,118 | -0.63% |
| 2023-09-12 | 6.34 | 6.48 | 6.32 | 6.40 | 6.40 | qfq | 28,288,000 | 181,439,661 | 0.63% |
| 2023-09-11 | 6.25 | 6.38 | 6.25 | 6.36 | 6.36 | qfq | 26,290,413 | 166,220,544 | 1.60% |
| 2023-09-08 | 6.22 | 6.28 | 6.20 | 6.26 | 6.26 | qfq | 15,095,322 | 94,205,118 | 0.16% |
| 2023-09-07 | 6.21 | 6.34 | 6.16 | 6.25 | 6.25 | qfq | 34,666,310 | 217,499,382 | 0.48% |
| 2023-09-06 | 6.36 | 6.41 | 6.16 | 6.22 | 6.22 | qfq | 60,397,400 | 376,483,917 | -2.96% |
| 2023-09-05 | 6.44 | 6.45 | 6.35 | 6.41 | 6.41 | qfq | 24,046,084 | 153,886,171 | -0.77% |
| 2023-09-04 | 6.45 | 6.50 | 6.33 | 6.46 | 6.46 | qfq | 33,318,851 | 214,264,135 | 0.47% |
| 2023-09-01 | 6.34 | 6.48 | 6.34 | 6.43 | 6.43 | qfq | 33,254,909 | 213,794,611 | 1.74% |
| 2023-08-31 | 6.34 | 6.38 | 6.28 | 6.32 | 6.32 | qfq | 38,573,227 | 244,082,336 | 0.16% |
| 2023-08-30 | 6.49 | 6.52 | 6.31 | 6.31 | 6.31 | qfq | 60,314,802 | 383,475,320 | -3.07% |
| 2023-08-29 | 6.34 | 6.54 | 6.34 | 6.51 | 6.51 | qfq | 35,006,224 | 226,117,032 | 2.68% |
| 2023-08-28 | 6.65 | 6.70 | 6.32 | 6.34 | 6.34 | qfq | 52,904,284 | 342,327,879 | -0.31% |
| 2023-08-25 | 6.43 | 6.47 | 6.32 | 6.36 | 6.36 | qfq | 27,737,819 | 177,045,639 | -1.85% |
| 2023-08-24 | 6.40 | 6.59 | 6.35 | 6.48 | 6.48 | qfq | 38,360,810 | 248,559,405 | 1.57% |
| 2023-08-23 | 6.49 | 6.58 | 6.37 | 6.38 | 6.38 | qfq | 35,105,635 | 226,338,357 | -2.00% |
| 2023-08-22 | 6.48 | 6.54 | 6.37 | 6.51 | 6.51 | qfq | 40,899,268 | 263,395,025 | 0.46% |
| 2023-08-21 | 6.68 | 6.68 | 6.45 | 6.48 | 6.48 | qfq | 52,511,806 | 342,352,905 | -3.14% |
| 2023-08-18 | 6.77 | 6.80 | 6.66 | 6.69 | 6.69 | qfq | 33,087,480 | 222,463,901 | -1.18% |
| 2023-08-17 | 6.70 | 6.78 | 6.58 | 6.77 | 6.77 | qfq | 42,825,524 | 286,550,882 | 0.45% |
| 2023-08-16 | 6.82 | 6.82 | 6.71 | 6.74 | 6.74 | qfq | 31,870,019 | 215,504,227 | -1.32% |
| 2023-08-15 | 6.90 | 6.92 | 6.75 | 6.83 | 6.83 | qfq | 33,604,952 | 229,626,616 | -1.16% |
| 2023-08-14 | 6.88 | 7.00 | 6.79 | 6.91 | 6.91 | qfq | 46,413,489 | 319,051,595 | 0.44% |
| 2023-08-11 | 7.02 | 7.12 | 6.88 | 6.88 | 6.88 | qfq | 47,415,410 | 331,876,553 | -1.99% |
| 2023-08-10 | 6.84 | 7.04 | 6.76 | 7.02 | 7.02 | qfq | 91,802,146 | 638,836,320 | 4.15% |
| 2023-08-09 | 6.84 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 28,332,887 | 191,278,262 | -1.03% |
| 2023-08-08 | 6.75 | 6.83 | 6.71 | 6.81 | 6.81 | qfq | 29,856,926 | 202,260,404 | 0.59% |
| 2023-08-07 | 6.77 | 6.79 | 6.67 | 6.77 | 6.77 | qfq | 36,330,034 | 244,621,793 | 0.00% |
| 2023-08-04 | 6.88 | 6.96 | 6.74 | 6.77 | 6.77 | qfq | 47,984,631 | 327,240,800 | -1.31% |
| 2023-08-03 | 6.85 | 6.87 | 6.74 | 6.86 | 6.86 | qfq | 38,615,796 | 262,625,542 | -0.29% |
| 2023-08-02 | 6.96 | 7.01 | 6.83 | 6.88 | 6.88 | qfq | 44,380,900 | 306,995,796 | -1.01% |
| 2023-08-01 | 7.00 | 7.08 | 6.91 | 6.95 | 6.95 | qfq | 45,716,449 | 319,400,409 | -0.57% |
| 2023-07-31 | 6.92 | 7.08 | 6.89 | 6.99 | 6.99 | qfq | 80,476,078 | 564,053,369 | 1.75% |
| 2023-07-28 | 6.74 | 6.88 | 6.73 | 6.87 | 6.87 | qfq | 39,772,856 | 272,033,397 | 0.88% |
| 2023-07-27 | 6.78 | 6.87 | 6.77 | 6.81 | 6.81 | qfq | 39,641,180 | 270,214,536 | 0.59% |
| 2023-07-26 | 6.84 | 6.87 | 6.71 | 6.77 | 6.77 | qfq | 36,860,806 | 249,760,155 | -1.02% |
| 2023-07-25 | 6.80 | 6.94 | 6.75 | 6.84 | 6.84 | qfq | 102,630,368 | 701,330,424 | 3.64% |
| 2023-07-24 | 6.41 | 6.68 | 6.39 | 6.60 | 6.60 | qfq | 78,495,106 | 518,047,384 | 2.80% |
| 2023-07-21 | 6.43 | 6.52 | 6.36 | 6.42 | 6.42 | qfq | 33,480,533 | 215,354,322 | -0.16% |
| 2023-07-20 | 6.53 | 6.57 | 6.42 | 6.43 | 6.43 | qfq | 26,868,803 | 174,279,890 | -1.38% |
| 2023-07-19 | 6.62 | 6.63 | 6.45 | 6.52 | 6.52 | qfq | 41,888,510 | 272,888,350 | -1.21% |
| 2023-07-18 | 6.42 | 6.64 | 6.37 | 6.60 | 6.60 | qfq | 80,471,435 | 526,375,930 | 2.48% |
| 2023-07-17 | 6.35 | 6.48 | 6.32 | 6.44 | 6.44 | qfq | 39,739,808 | 254,909,692 | 1.26% |