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
厦门象屿600057.SH
最近收盘价6.152026-07-17
最近交易日2026-07-17
成交量（股）25,050,802
成交额（元）155,818,656
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-25 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.22 | 6.30 | 6.15 | 6.15 | 6.15 | qfq | 25,050,802 | 155,818,656 | -0.49% |
| 2026-07-16 | 6.05 | 6.21 | 6.00 | 6.18 | 6.18 | qfq | 20,931,594 | 128,542,093 | 2.15% |
| 2026-07-15 | 5.81 | 6.07 | 5.77 | 6.05 | 6.05 | qfq | 22,482,127 | 134,351,978 | 3.77% |
| 2026-07-14 | 5.76 | 5.87 | 5.73 | 5.83 | 5.83 | qfq | 16,542,202 | 96,246,769 | 1.04% |
| 2026-07-13 | 5.75 | 5.80 | 5.70 | 5.77 | 5.77 | qfq | 15,865,465 | 91,302,974 | 0.35% |
| 2026-07-10 | 5.71 | 5.76 | 5.60 | 5.75 | 5.75 | qfq | 14,502,383 | 82,576,799 | 0.88% |
| 2026-07-09 | 5.82 | 5.83 | 5.66 | 5.70 | 5.70 | qfq | 15,089,235 | 86,220,545 | -2.06% |
| 2026-07-08 | 5.83 | 5.92 | 5.72 | 5.82 | 5.82 | qfq | 15,065,576 | 87,554,456 | -0.68% |
| 2026-07-07 | 5.94 | 6.00 | 5.78 | 5.86 | 5.86 | qfq | 16,966,483 | 99,387,375 | -1.51% |
| 2026-07-06 | 5.66 | 5.96 | 5.63 | 5.95 | 5.95 | qfq | 24,245,074 | 142,108,143 | 5.31% |
| 2026-07-03 | 5.59 | 5.70 | 5.58 | 5.65 | 5.65 | qfq | 15,898,046 | 89,774,295 | 1.44% |
| 2026-07-02 | 5.52 | 5.63 | 5.46 | 5.57 | 5.57 | qfq | 17,959,650 | 99,608,330 | 1.27% |
| 2026-07-01 | 5.43 | 5.55 | 5.34 | 5.50 | 5.50 | qfq | 19,084,675 | 104,251,012 | 1.48% |
| 2026-06-30 | 5.56 | 5.56 | 5.36 | 5.42 | 5.42 | qfq | 14,961,874 | 80,998,295 | -2.17% |
| 2026-06-29 | 5.50 | 5.58 | 5.34 | 5.54 | 5.54 | qfq | 16,802,130 | 92,422,144 | 0.36% |
| 2026-06-26 | 5.64 | 5.65 | 5.50 | 5.52 | 5.52 | qfq | 12,843,590 | 71,224,956 | -2.13% |
| 2026-06-25 | 5.67 | 5.72 | 5.59 | 5.64 | 5.64 | qfq | 13,201,375 | 74,599,498 | -0.53% |
| 2026-06-24 | 5.81 | 5.81 | 5.63 | 5.67 | 5.67 | qfq | 14,821,464 | 84,582,389 | -1.90% |
| 2026-06-23 | 5.83 | 5.91 | 5.76 | 5.78 | 5.78 | qfq | 13,521,677 | 78,815,731 | -1.03% |
| 2026-06-22 | 5.81 | 5.85 | 5.64 | 5.84 | 5.84 | qfq | 18,449,489 | 105,849,417 | -0.34% |
| 2026-06-18 | 5.88 | 5.96 | 5.85 | 5.86 | 5.86 | qfq | 13,030,056 | 76,791,777 | -1.35% |
| 2026-06-17 | 6.00 | 6.02 | 5.90 | 5.94 | 5.94 | qfq | 11,900,327 | 70,741,499 | -2.62% |
| 2026-06-16 | 6.20 | 6.24 | 6.07 | 6.10 | 5.98 | qfq | 17,280,760 | 105,622,655 | -2.24% |
| 2026-06-15 | 6.20 | 6.33 | 6.18 | 6.24 | 6.12 | qfq | 22,141,539 | 138,330,941 | 0.97% |
| 2026-06-12 | 5.98 | 6.19 | 5.95 | 6.18 | 6.06 | qfq | 33,251,696 | 203,407,484 | 3.34% |
| 2026-06-11 | 5.95 | 6.01 | 5.90 | 5.98 | 5.86 | qfq | 19,138,993 | 114,149,194 | 0.17% |
| 2026-06-10 | 5.79 | 6.01 | 5.79 | 5.97 | 5.85 | qfq | 21,199,117 | 125,064,235 | 2.23% |
| 2026-06-09 | 5.88 | 5.90 | 5.81 | 5.84 | 5.73 | qfq | 15,100,864 | 88,232,711 | -0.51% |
| 2026-06-08 | 5.94 | 6.00 | 5.80 | 5.87 | 5.75 | qfq | 17,331,317 | 101,916,233 | -1.84% |
| 2026-06-05 | 6.05 | 6.10 | 5.95 | 5.98 | 5.86 | qfq | 15,337,792 | 92,408,531 | -0.66% |
| 2026-06-04 | 6.11 | 6.15 | 5.99 | 6.02 | 5.90 | qfq | 18,180,453 | 109,890,387 | -1.63% |
| 2026-06-03 | 6.30 | 6.30 | 6.10 | 6.12 | 6.00 | qfq | 21,930,181 | 134,867,549 | -2.55% |
| 2026-06-02 | 6.49 | 6.52 | 6.28 | 6.28 | 6.16 | qfq | 19,652,311 | 125,180,262 | -3.24% |
| 2026-06-01 | 6.37 | 6.51 | 6.33 | 6.49 | 6.36 | qfq | 24,644,248 | 158,082,413 | 2.04% |
| 2026-05-29 | 6.27 | 6.39 | 6.20 | 6.36 | 6.23 | qfq | 22,855,443 | 144,575,559 | 2.25% |
| 2026-05-28 | 6.28 | 6.42 | 6.17 | 6.22 | 6.10 | qfq | 15,434,777 | 96,917,545 | -1.27% |
| 2026-05-27 | 6.39 | 6.46 | 6.26 | 6.30 | 6.18 | qfq | 16,404,302 | 103,788,110 | -1.41% |
| 2026-05-26 | 6.31 | 6.40 | 6.27 | 6.39 | 6.26 | qfq | 16,257,222 | 102,953,049 | 1.27% |
| 2026-05-25 | 6.36 | 6.39 | 6.28 | 6.31 | 6.19 | qfq | 16,272,899 | 102,885,749 | -0.47% |
| 2026-05-22 | 6.39 | 6.42 | 6.32 | 6.34 | 6.22 | qfq | 16,874,756 | 107,230,653 | -0.63% |
| 2026-05-21 | 6.39 | 6.49 | 6.35 | 6.38 | 6.25 | qfq | 17,426,573 | 112,174,561 | -0.16% |
| 2026-05-20 | 6.43 | 6.44 | 6.33 | 6.39 | 6.26 | qfq | 16,154,509 | 102,937,689 | -1.08% |
| 2026-05-19 | 6.44 | 6.53 | 6.40 | 6.46 | 6.33 | qfq | 17,816,496 | 115,138,404 | 0.31% |
| 2026-05-18 | 6.63 | 6.64 | 6.39 | 6.44 | 6.31 | qfq | 27,490,593 | 178,500,485 | -3.30% |
| 2026-05-15 | 6.78 | 6.80 | 6.63 | 6.66 | 6.53 | qfq | 19,054,398 | 127,456,648 | -1.33% |
| 2026-05-14 | 6.85 | 6.87 | 6.74 | 6.75 | 6.62 | qfq | 18,289,479 | 123,863,942 | -1.46% |
| 2026-05-13 | 6.87 | 6.89 | 6.79 | 6.85 | 6.72 | qfq | 21,688,097 | 148,128,031 | -0.58% |
| 2026-05-12 | 6.91 | 6.92 | 6.76 | 6.89 | 6.75 | qfq | 30,715,506 | 209,557,343 | -0.43% |
| 2026-05-11 | 7.05 | 7.05 | 6.84 | 6.92 | 6.78 | qfq | 40,324,130 | 278,501,020 | -1.84% |
| 2026-05-08 | 6.94 | 7.12 | 6.94 | 7.05 | 6.91 | qfq | 28,471,301 | 200,485,046 | 1.00% |
| 2026-05-07 | 7.02 | 7.07 | 6.93 | 6.98 | 6.84 | qfq | 27,154,030 | 189,599,837 | -0.85% |
| 2026-05-06 | 7.16 | 7.17 | 6.99 | 7.04 | 6.90 | qfq | 43,484,969 | 305,733,413 | -2.63% |
| 2026-04-30 | 7.60 | 7.60 | 7.02 | 7.23 | 7.09 | qfq | 57,667,980 | 413,968,480 | -0.82% |
| 2026-04-29 | 7.10 | 7.36 | 7.10 | 7.29 | 7.15 | qfq | 38,872,486 | 282,600,500 | 1.96% |
| 2026-04-28 | 6.93 | 7.25 | 6.84 | 7.15 | 7.01 | qfq | 44,732,199 | 312,744,171 | 3.62% |
| 2026-04-27 | 6.84 | 7.12 | 6.81 | 6.90 | 6.76 | qfq | 64,505,519 | 446,918,301 | 0.88% |
| 2026-04-24 | 7.17 | 7.25 | 6.73 | 6.84 | 6.71 | qfq | 53,724,695 | 370,865,201 | -7.32% |
| 2026-04-23 | 8.03 | 8.07 | 7.30 | 7.38 | 7.23 | qfq | 45,797,270 | 342,141,371 | -8.55% |
| 2026-04-22 | 8.13 | 8.25 | 8.04 | 8.07 | 7.91 | qfq | 13,990,659 | 113,855,345 | -0.86% |
| 2026-04-21 | 7.99 | 8.18 | 7.97 | 8.14 | 7.98 | qfq | 12,775,503 | 103,501,165 | 1.75% |
| 2026-04-20 | 8.02 | 8.21 | 7.95 | 8.00 | 7.84 | qfq | 14,887,271 | 119,481,075 | -0.87% |
| 2026-04-17 | 7.93 | 8.24 | 7.90 | 8.07 | 7.91 | qfq | 20,084,024 | 162,407,583 | 1.64% |
| 2026-04-16 | 7.93 | 7.97 | 7.86 | 7.94 | 7.78 | qfq | 10,388,750 | 82,162,852 | 0.51% |
| 2026-04-15 | 7.93 | 7.99 | 7.89 | 7.90 | 7.74 | qfq | 11,129,997 | 88,222,045 | -0.25% |
| 2026-04-14 | 8.05 | 8.09 | 7.86 | 7.92 | 7.76 | qfq | 19,231,954 | 152,908,042 | -1.74% |
| 2026-04-13 | 8.50 | 8.54 | 8.05 | 8.06 | 7.90 | qfq | 20,729,478 | 169,588,623 | -3.13% |
| 2026-04-10 | 8.29 | 8.39 | 8.28 | 8.32 | 8.16 | qfq | 11,916,344 | 99,287,520 | 0.48% |
| 2026-04-09 | 8.30 | 8.40 | 8.20 | 8.28 | 8.12 | qfq | 14,173,405 | 117,166,558 | -0.84% |
| 2026-04-08 | 8.15 | 8.36 | 8.14 | 8.35 | 8.19 | qfq | 23,146,240 | 190,760,339 | 3.99% |
| 2026-04-07 | 8.05 | 8.15 | 7.99 | 8.03 | 7.87 | qfq | 11,981,403 | 96,457,906 | -0.25% |
| 2026-04-03 | 8.10 | 8.16 | 7.91 | 8.05 | 7.89 | qfq | 11,936,703 | 95,637,968 | -0.62% |
| 2026-04-02 | 8.08 | 8.16 | 8.03 | 8.10 | 7.94 | qfq | 12,807,537 | 103,733,705 | 0.25% |
| 2026-04-01 | 8.12 | 8.25 | 8.00 | 8.08 | 7.92 | qfq | 19,648,081 | 158,803,511 | 0.00% |
| 2026-03-31 | 8.12 | 8.24 | 8.04 | 8.08 | 7.92 | qfq | 15,985,916 | 129,746,117 | -1.22% |
| 2026-03-30 | 7.94 | 8.28 | 7.84 | 8.18 | 8.02 | qfq | 19,432,970 | 157,392,018 | 2.76% |
| 2026-03-27 | 8.06 | 8.18 | 7.89 | 7.96 | 7.80 | qfq | 15,438,250 | 123,740,951 | -2.33% |
| 2026-03-26 | 8.19 | 8.32 | 8.10 | 8.15 | 7.99 | qfq | 16,778,802 | 137,510,222 | -0.49% |
| 2026-03-25 | 7.78 | 8.21 | 7.73 | 8.19 | 8.03 | qfq | 21,590,916 | 174,133,787 | 5.27% |
| 2026-03-24 | 7.65 | 7.80 | 7.55 | 7.78 | 7.63 | qfq | 14,510,917 | 111,147,169 | 3.05% |
| 2026-03-23 | 7.91 | 7.92 | 7.48 | 7.55 | 7.40 | qfq | 24,023,016 | 184,845,637 | -4.55% |
| 2026-03-20 | 7.95 | 8.12 | 7.91 | 7.91 | 7.75 | qfq | 20,064,469 | 160,597,554 | -0.63% |
| 2026-03-19 | 8.07 | 8.12 | 7.91 | 7.96 | 7.80 | qfq | 19,502,829 | 156,193,273 | -1.73% |
| 2026-03-18 | 8.58 | 8.60 | 7.98 | 8.10 | 7.94 | qfq | 29,914,605 | 244,181,223 | -5.48% |
| 2026-03-17 | 8.55 | 8.79 | 8.54 | 8.57 | 8.40 | qfq | 22,462,934 | 194,059,891 | 0.12% |
| 2026-03-16 | 8.60 | 8.83 | 8.53 | 8.56 | 8.39 | qfq | 33,829,921 | 292,700,915 | -1.95% |
| 2026-03-13 | 8.18 | 8.79 | 8.17 | 8.73 | 8.56 | qfq | 42,091,651 | 362,216,535 | 6.33% |
| 2026-03-12 | 8.21 | 8.29 | 8.15 | 8.21 | 8.05 | qfq | 13,967,082 | 114,933,747 | 0.00% |
| 2026-03-11 | 8.14 | 8.22 | 8.07 | 8.21 | 8.05 | qfq | 13,180,237 | 107,553,914 | 0.98% |
| 2026-03-10 | 8.10 | 8.27 | 8.01 | 8.13 | 7.97 | qfq | 16,560,888 | 134,034,160 | 0.37% |
| 2026-03-09 | 8.32 | 8.38 | 8.07 | 8.10 | 7.94 | qfq | 21,357,329 | 173,925,466 | -2.99% |
| 2026-03-06 | 8.22 | 8.38 | 8.17 | 8.35 | 8.19 | qfq | 12,884,443 | 107,044,492 | 1.46% |
| 2026-03-05 | 8.35 | 8.45 | 8.16 | 8.23 | 8.07 | qfq | 20,437,600 | 169,574,032 | -0.72% |
| 2026-03-04 | 8.57 | 8.58 | 8.29 | 8.29 | 8.13 | qfq | 23,267,677 | 194,842,265 | -3.27% |
| 2026-03-03 | 8.48 | 8.70 | 8.47 | 8.57 | 8.40 | qfq | 25,770,274 | 220,836,477 | 0.35% |
| 2026-03-02 | 8.42 | 8.57 | 8.35 | 8.54 | 8.37 | qfq | 24,979,583 | 211,780,620 | 0.47% |
| 2026-02-27 | 8.37 | 8.54 | 8.33 | 8.50 | 8.33 | qfq | 17,096,658 | 144,832,675 | 1.43% |
| 2026-02-26 | 8.31 | 8.42 | 8.31 | 8.38 | 8.22 | qfq | 12,090,186 | 101,218,675 | 0.84% |
| 2026-02-25 | 8.30 | 8.48 | 8.26 | 8.31 | 8.15 | qfq | 14,657,820 | 122,898,768 | 0.12% |
| 2026-02-24 | 8.20 | 8.37 | 8.19 | 8.30 | 8.14 | qfq | 16,234,736 | 134,718,143 | 2.09% |
| 2026-02-13 | 8.33 | 8.34 | 8.12 | 8.13 | 7.97 | qfq | 11,633,085 | 95,682,415 | -2.52% |
| 2026-02-12 | 8.35 | 8.38 | 8.28 | 8.34 | 8.18 | qfq | 12,081,188 | 100,763,747 | -0.24% |
| 2026-02-11 | 8.27 | 8.39 | 8.25 | 8.36 | 8.20 | qfq | 10,779,959 | 90,080,185 | 0.60% |
| 2026-02-10 | 8.33 | 8.35 | 8.18 | 8.31 | 8.15 | qfq | 14,867,789 | 123,214,581 | 0.24% |
| 2026-02-09 | 8.19 | 8.40 | 8.10 | 8.29 | 8.13 | qfq | 20,102,595 | 167,044,247 | 2.85% |
| 2026-02-06 | 8.09 | 8.24 | 8.06 | 8.06 | 7.90 | qfq | 18,825,524 | 153,410,193 | -1.10% |
| 2026-02-05 | 7.97 | 8.20 | 7.92 | 8.15 | 7.99 | qfq | 24,976,582 | 202,200,577 | 1.88% |
| 2026-02-04 | 7.73 | 8.07 | 7.68 | 8.00 | 7.84 | qfq | 31,112,933 | 247,028,339 | 3.23% |
| 2026-02-03 | 7.55 | 7.77 | 7.50 | 7.75 | 7.60 | qfq | 43,494,204 | 332,194,669 | 1.31% |
| 2026-02-02 | 8.43 | 8.45 | 7.65 | 7.65 | 7.50 | qfq | 54,133,653 | 423,117,045 | -10.00% |
| 2026-01-30 | 8.36 | 8.72 | 8.33 | 8.50 | 8.33 | qfq | 37,068,056 | 315,760,556 | 1.67% |
| 2026-01-29 | 8.23 | 8.40 | 8.18 | 8.36 | 8.20 | qfq | 22,272,457 | 185,531,146 | 1.95% |
| 2026-01-28 | 8.17 | 8.24 | 8.08 | 8.20 | 8.04 | qfq | 15,670,236 | 127,968,248 | 0.49% |
| 2026-01-27 | 8.26 | 8.29 | 8.14 | 8.16 | 8.00 | qfq | 20,052,675 | 164,191,828 | -0.97% |
| 2026-01-26 | 8.41 | 8.42 | 8.16 | 8.24 | 8.08 | qfq | 27,395,432 | 225,668,403 | -1.90% |
| 2026-01-23 | 8.55 | 8.58 | 8.36 | 8.40 | 8.23 | qfq | 32,117,257 | 270,937,086 | -1.64% |
| 2026-01-22 | 8.47 | 8.62 | 8.40 | 8.54 | 8.37 | qfq | 18,042,370 | 153,779,914 | 1.30% |
| 2026-01-21 | 8.60 | 8.62 | 8.39 | 8.43 | 8.26 | qfq | 18,178,315 | 154,110,411 | -2.20% |
| 2026-01-20 | 8.55 | 8.63 | 8.47 | 8.62 | 8.45 | qfq | 21,745,332 | 185,880,844 | -0.35% |
| 2026-01-19 | 8.30 | 8.70 | 8.26 | 8.65 | 8.48 | qfq | 28,928,294 | 246,922,106 | 3.84% |
| 2026-01-16 | 8.33 | 8.42 | 8.28 | 8.33 | 8.17 | qfq | 13,831,995 | 115,337,149 | 0.48% |
| 2026-01-15 | 8.19 | 8.34 | 8.13 | 8.29 | 8.13 | qfq | 17,848,252 | 147,674,561 | 1.47% |
| 2026-01-14 | 8.24 | 8.33 | 8.10 | 8.17 | 8.01 | qfq | 25,489,603 | 209,540,017 | -0.61% |
| 2026-01-13 | 8.45 | 8.51 | 8.20 | 8.22 | 8.06 | qfq | 26,190,230 | 218,468,425 | -2.84% |
| 2026-01-12 | 8.36 | 8.57 | 8.32 | 8.46 | 8.29 | qfq | 24,779,343 | 209,219,075 | 1.20% |
| 2026-01-09 | 8.35 | 8.38 | 8.26 | 8.36 | 8.20 | qfq | 19,690,339 | 163,988,129 | 0.24% |
| 2026-01-08 | 8.52 | 8.52 | 8.31 | 8.34 | 8.18 | qfq | 29,823,411 | 249,648,313 | -2.68% |
| 2026-01-07 | 8.40 | 8.70 | 8.35 | 8.57 | 8.40 | qfq | 27,258,748 | 231,599,487 | 1.90% |
| 2026-01-06 | 8.35 | 8.46 | 8.30 | 8.41 | 8.24 | qfq | 22,731,033 | 190,613,449 | 0.24% |
| 2026-01-05 | 8.52 | 8.52 | 8.36 | 8.39 | 8.22 | qfq | 29,532,760 | 248,844,739 | -1.53% |
| 2025-12-31 | 8.62 | 8.79 | 8.51 | 8.52 | 8.35 | qfq | 18,078,754 | 155,243,593 | -1.39% |
| 2025-12-30 | 8.62 | 8.70 | 8.58 | 8.64 | 8.47 | qfq | 18,179,142 | 157,027,188 | -0.69% |
| 2025-12-29 | 8.86 | 8.86 | 8.42 | 8.70 | 8.53 | qfq | 32,779,847 | 281,790,516 | -1.81% |
| 2025-12-26 | 8.62 | 8.87 | 8.56 | 8.86 | 8.69 | qfq | 27,561,655 | 241,075,665 | 2.31% |
| 2025-12-25 | 8.70 | 8.84 | 8.63 | 8.66 | 8.49 | qfq | 20,204,928 | 175,880,805 | -0.46% |
| 2025-12-24 | 8.54 | 8.74 | 8.50 | 8.70 | 8.53 | qfq | 25,445,627 | 220,516,050 | 1.99% |
| 2025-12-23 | 8.50 | 8.66 | 8.45 | 8.53 | 8.36 | qfq | 18,466,400 | 157,762,552 | 0.35% |
| 2025-12-22 | 8.66 | 8.66 | 8.43 | 8.50 | 8.33 | qfq | 22,775,585 | 193,981,447 | -1.62% |
| 2025-12-19 | 8.51 | 8.71 | 8.42 | 8.64 | 8.47 | qfq | 17,223,665 | 148,383,949 | 1.53% |
| 2025-12-18 | 8.46 | 8.61 | 8.44 | 8.51 | 8.34 | qfq | 14,417,637 | 123,144,869 | 0.00% |
| 2025-12-17 | 8.57 | 8.63 | 8.43 | 8.51 | 8.34 | qfq | 18,671,581 | 159,057,048 | -0.58% |
| 2025-12-16 | 8.59 | 8.68 | 8.44 | 8.56 | 8.39 | qfq | 21,731,799 | 185,518,597 | -0.58% |
| 2025-12-15 | 8.46 | 8.75 | 8.43 | 8.61 | 8.44 | qfq | 33,804,737 | 292,007,394 | 0.47% |
| 2025-12-12 | 8.37 | 8.61 | 8.19 | 8.57 | 8.40 | qfq | 51,212,106 | 430,182,553 | 2.02% |
| 2025-12-11 | 8.75 | 8.76 | 8.35 | 8.40 | 8.23 | qfq | 42,980,842 | 363,658,139 | -4.22% |
| 2025-12-10 | 8.87 | 9.00 | 8.70 | 8.77 | 8.60 | qfq | 41,137,282 | 361,821,303 | -1.24% |
| 2025-12-09 | 9.07 | 9.07 | 8.67 | 8.88 | 8.71 | qfq | 53,578,347 | 473,671,186 | -2.52% |
| 2025-12-08 | 9.04 | 9.30 | 8.67 | 9.11 | 8.93 | qfq | 64,588,263 | 577,527,401 | 1.79% |
| 2025-12-05 | 8.63 | 8.98 | 8.58 | 8.95 | 8.77 | qfq | 33,477,234 | 294,378,105 | 4.56% |
| 2025-12-04 | 8.66 | 9.01 | 8.52 | 8.56 | 8.39 | qfq | 29,353,243 | 254,199,574 | -1.61% |
| 2025-12-03 | 8.38 | 8.79 | 8.35 | 8.70 | 8.53 | qfq | 31,613,223 | 272,642,080 | 3.69% |
| 2025-12-02 | 8.23 | 8.45 | 8.19 | 8.39 | 8.22 | qfq | 19,507,733 | 163,413,683 | 1.45% |
| 2025-12-01 | 8.21 | 8.29 | 8.13 | 8.27 | 8.11 | qfq | 20,893,265 | 171,809,012 | 0.61% |
| 2025-11-28 | 8.07 | 8.25 | 8.05 | 8.22 | 8.06 | qfq | 13,615,198 | 111,236,392 | 1.86% |
| 2025-11-27 | 8.15 | 8.20 | 8.06 | 8.07 | 7.91 | qfq | 10,844,788 | 88,140,540 | -0.98% |
| 2025-11-26 | 8.21 | 8.26 | 8.14 | 8.15 | 7.99 | qfq | 11,658,600 | 95,474,694 | -0.37% |
| 2025-11-25 | 8.15 | 8.27 | 8.15 | 8.18 | 8.02 | qfq | 16,718,691 | 137,258,068 | -0.49% |
| 2025-11-24 | 8.33 | 8.39 | 8.05 | 8.22 | 7.96 | qfq | 22,946,560 | 187,730,369 | -1.44% |
| 2025-11-21 | 8.47 | 8.54 | 8.30 | 8.34 | 8.08 | qfq | 20,645,911 | 173,540,398 | -1.65% |
| 2025-11-20 | 8.48 | 8.59 | 8.42 | 8.48 | 8.21 | qfq | 15,101,676 | 128,347,410 | 0.47% |
| 2025-11-19 | 8.52 | 8.64 | 8.38 | 8.44 | 8.17 | qfq | 16,278,087 | 137,789,834 | -0.94% |
| 2025-11-18 | 8.82 | 8.86 | 8.47 | 8.52 | 8.25 | qfq | 33,230,934 | 284,476,789 | -3.84% |
| 2025-11-17 | 8.88 | 9.06 | 8.78 | 8.86 | 8.58 | qfq | 28,219,680 | 250,799,544 | -0.11% |
| 2025-11-14 | 8.93 | 9.07 | 8.80 | 8.87 | 8.59 | qfq | 23,362,190 | 208,426,334 | -0.56% |
| 2025-11-13 | 8.70 | 9.00 | 8.61 | 8.92 | 8.64 | qfq | 26,371,096 | 233,255,820 | 2.29% |
| 2025-11-12 | 8.77 | 8.83 | 8.65 | 8.72 | 8.44 | qfq | 18,062,015 | 157,367,233 | -0.68% |
| 2025-11-11 | 8.64 | 8.83 | 8.59 | 8.78 | 8.50 | qfq | 25,578,964 | 223,076,975 | 0.92% |
| 2025-11-10 | 8.43 | 8.75 | 8.37 | 8.70 | 8.43 | qfq | 36,183,444 | 312,045,369 | 3.33% |
| 2025-11-07 | 8.39 | 8.51 | 8.37 | 8.42 | 8.15 | qfq | 26,071,179 | 219,900,206 | 0.36% |
| 2025-11-06 | 8.62 | 8.70 | 8.28 | 8.39 | 8.12 | qfq | 48,966,822 | 409,356,053 | -3.12% |
| 2025-11-05 | 8.68 | 8.76 | 8.46 | 8.66 | 8.39 | qfq | 50,302,623 | 432,771,013 | -2.15% |
| 2025-11-04 | 8.40 | 9.25 | 8.35 | 8.85 | 8.57 | qfq | 90,270,769 | 803,060,976 | 5.11% |
| 2025-11-03 | 8.31 | 8.45 | 8.19 | 8.42 | 8.15 | qfq | 45,008,548 | 375,526,888 | 1.32% |
| 2025-10-31 | 8.03 | 8.49 | 8.03 | 8.31 | 8.05 | qfq | 52,482,154 | 434,828,019 | 3.10% |
| 2025-10-30 | 8.03 | 8.29 | 8.02 | 8.06 | 7.81 | qfq | 66,973,459 | 543,220,563 | 1.51% |
| 2025-10-29 | 8.06 | 8.09 | 7.61 | 7.94 | 7.69 | qfq | 46,775,890 | 365,272,540 | -1.85% |
| 2025-10-28 | 7.78 | 8.31 | 7.73 | 8.09 | 7.83 | qfq | 60,912,243 | 493,069,957 | 4.12% |
| 2025-10-27 | 7.47 | 7.88 | 7.47 | 7.77 | 7.52 | qfq | 32,759,533 | 252,390,457 | 3.74% |
| 2025-10-24 | 7.50 | 7.61 | 7.40 | 7.49 | 7.25 | qfq | 19,414,596 | 145,951,407 | 0.27% |
| 2025-10-23 | 7.40 | 7.52 | 7.34 | 7.47 | 7.23 | qfq | 16,440,500 | 122,471,977 | 0.54% |
| 2025-10-22 | 7.47 | 7.52 | 7.37 | 7.43 | 7.20 | qfq | 17,864,352 | 132,799,815 | -0.27% |
| 2025-10-21 | 7.54 | 7.56 | 7.45 | 7.45 | 7.21 | qfq | 19,139,493 | 143,287,395 | -1.19% |
| 2025-10-20 | 7.80 | 7.81 | 7.51 | 7.54 | 7.30 | qfq | 23,847,548 | 181,201,722 | -2.84% |
| 2025-10-17 | 7.73 | 7.89 | 7.68 | 7.76 | 7.51 | qfq | 24,428,400 | 190,309,461 | 0.26% |
| 2025-10-16 | 7.79 | 7.85 | 7.70 | 7.74 | 7.50 | qfq | 25,703,529 | 199,592,000 | -0.51% |
| 2025-10-15 | 7.64 | 7.97 | 7.58 | 7.78 | 7.53 | qfq | 29,805,162 | 232,307,824 | 2.10% |
| 2025-10-14 | 7.45 | 7.73 | 7.40 | 7.62 | 7.38 | qfq | 36,657,497 | 278,956,119 | 3.11% |
| 2025-10-13 | 7.34 | 7.44 | 7.27 | 7.39 | 7.16 | qfq | 22,814,471 | 168,072,228 | -1.73% |
| 2025-10-10 | 7.14 | 7.57 | 7.10 | 7.52 | 7.28 | qfq | 42,217,907 | 313,117,222 | 5.32% |
| 2025-10-09 | 7.03 | 7.18 | 6.95 | 7.14 | 6.91 | qfq | 20,654,394 | 145,634,126 | 1.85% |
| 2025-09-30 | 7.03 | 7.04 | 6.96 | 7.01 | 6.79 | qfq | 9,602,289 | 67,266,600 | -0.14% |
| 2025-09-29 | 7.01 | 7.05 | 6.95 | 7.02 | 6.80 | qfq | 13,559,464 | 94,890,193 | 0.14% |
| 2025-09-26 | 6.95 | 7.06 | 6.94 | 7.01 | 6.79 | qfq | 15,474,770 | 108,364,980 | 0.14% |
| 2025-09-25 | 7.11 | 7.12 | 6.94 | 7.00 | 6.78 | qfq | 16,494,216 | 115,648,090 | -1.27% |
| 2025-09-24 | 7.05 | 7.12 | 7.00 | 7.09 | 6.87 | qfq | 13,311,692 | 94,110,299 | 0.14% |
| 2025-09-23 | 7.10 | 7.13 | 6.99 | 7.08 | 6.86 | qfq | 12,181,105 | 85,925,501 | -0.28% |
| 2025-09-22 | 7.14 | 7.17 | 7.06 | 7.10 | 6.88 | qfq | 11,859,339 | 84,248,482 | -0.56% |
| 2025-09-19 | 7.07 | 7.16 | 7.07 | 7.14 | 6.91 | qfq | 10,297,328 | 73,256,494 | 0.71% |
| 2025-09-18 | 7.19 | 7.25 | 7.05 | 7.09 | 6.87 | qfq | 13,962,197 | 99,789,539 | -1.53% |
| 2025-09-17 | 7.21 | 7.25 | 7.18 | 7.20 | 6.97 | qfq | 10,619,024 | 76,612,211 | 0.00% |
| 2025-09-16 | 7.35 | 7.35 | 7.19 | 7.20 | 6.97 | qfq | 12,826,662 | 92,888,063 | -1.64% |
| 2025-09-15 | 7.22 | 7.35 | 7.19 | 7.32 | 7.09 | qfq | 17,221,889 | 125,342,027 | 1.39% |
| 2025-09-12 | 7.42 | 7.44 | 7.20 | 7.22 | 6.99 | qfq | 20,719,705 | 151,053,854 | -2.43% |
| 2025-09-11 | 7.40 | 7.43 | 7.36 | 7.40 | 7.17 | qfq | 13,304,913 | 98,426,248 | 0.00% |
| 2025-09-10 | 7.40 | 7.43 | 7.35 | 7.40 | 7.17 | qfq | 12,480,905 | 92,333,767 | 0.41% |
| 2025-09-09 | 7.41 | 7.45 | 7.33 | 7.37 | 7.14 | qfq | 12,706,316 | 93,745,323 | -0.67% |
| 2025-09-08 | 7.43 | 7.51 | 7.35 | 7.42 | 7.19 | qfq | 23,082,183 | 171,669,293 | -0.27% |
| 2025-09-05 | 7.37 | 7.44 | 7.31 | 7.44 | 7.20 | qfq | 14,271,687 | 105,497,279 | 1.22% |
| 2025-09-04 | 7.36 | 7.39 | 7.26 | 7.35 | 7.12 | qfq | 15,251,342 | 111,614,466 | -0.41% |
| 2025-09-03 | 7.40 | 7.45 | 7.27 | 7.38 | 7.15 | qfq | 15,950,723 | 117,406,035 | -0.27% |
| 2025-09-02 | 7.29 | 7.43 | 7.26 | 7.40 | 7.17 | qfq | 25,327,529 | 186,652,264 | 1.51% |
| 2025-09-01 | 7.15 | 7.40 | 7.12 | 7.29 | 7.06 | qfq | 32,498,286 | 236,194,309 | 2.24% |
| 2025-08-29 | 7.14 | 7.18 | 7.10 | 7.13 | 6.90 | qfq | 15,885,990 | 113,552,218 | -0.14% |
| 2025-08-28 | 7.17 | 7.23 | 7.00 | 7.14 | 6.91 | qfq | 23,490,685 | 166,484,646 | 0.28% |
| 2025-08-27 | 7.29 | 7.38 | 7.10 | 7.12 | 6.90 | qfq | 29,472,515 | 213,050,947 | -1.93% |
| 2025-08-26 | 7.09 | 7.26 | 7.06 | 7.26 | 7.03 | qfq | 21,669,120 | 155,671,845 | 2.54% |
| 2025-08-25 | 7.05 | 7.16 | 7.04 | 7.08 | 6.86 | qfq | 17,574,002 | 124,726,753 | 0.43% |
| 2025-08-22 | 7.04 | 7.06 | 6.97 | 7.05 | 6.83 | qfq | 15,088,298 | 105,800,807 | 0.28% |
| 2025-08-21 | 7.02 | 7.09 | 7.01 | 7.03 | 6.81 | qfq | 16,358,857 | 115,381,268 | 0.00% |
| 2025-08-20 | 6.97 | 7.03 | 6.94 | 7.03 | 6.81 | qfq | 12,272,059 | 85,592,116 | 0.72% |
| 2025-08-19 | 6.96 | 7.03 | 6.95 | 6.98 | 6.76 | qfq | 11,300,337 | 79,019,619 | -0.14% |
| 2025-08-18 | 6.97 | 7.03 | 6.93 | 6.99 | 6.77 | qfq | 17,076,686 | 119,297,376 | 0.43% |
| 2025-08-15 | 6.89 | 7.00 | 6.87 | 6.96 | 6.74 | qfq | 10,959,755 | 76,024,227 | 1.16% |
| 2025-08-14 | 6.99 | 7.01 | 6.88 | 6.88 | 6.66 | qfq | 10,891,645 | 75,809,377 | -1.29% |
| 2025-08-13 | 7.03 | 7.04 | 6.96 | 6.97 | 6.75 | qfq | 10,253,872 | 71,713,518 | -0.71% |
| 2025-08-12 | 7.05 | 7.08 | 6.97 | 7.02 | 6.80 | qfq | 12,095,283 | 84,856,045 | 0.00% |
| 2025-08-11 | 7.09 | 7.09 | 7.02 | 7.02 | 6.80 | qfq | 14,626,437 | 103,115,327 | -1.13% |
| 2025-08-08 | 7.11 | 7.12 | 7.05 | 7.10 | 6.88 | qfq | 9,563,849 | 67,808,419 | 0.00% |
| 2025-08-07 | 7.09 | 7.15 | 7.05 | 7.10 | 6.88 | qfq | 12,795,095 | 90,750,838 | 0.00% |
| 2025-08-06 | 7.19 | 7.22 | 7.08 | 7.10 | 6.88 | qfq | 12,970,457 | 92,450,876 | -1.66% |
| 2025-08-05 | 7.24 | 7.27 | 7.20 | 7.22 | 6.99 | qfq | 8,424,207 | 60,903,194 | 0.00% |
| 2025-08-04 | 7.05 | 7.23 | 7.05 | 7.22 | 6.99 | qfq | 10,074,860 | 72,057,613 | 1.40% |
| 2025-08-01 | 7.12 | 7.23 | 7.10 | 7.12 | 6.90 | qfq | 10,642,173 | 76,145,878 | -0.28% |
| 2025-07-31 | 7.30 | 7.30 | 7.09 | 7.14 | 6.91 | qfq | 14,929,582 | 107,152,214 | -2.59% |
| 2025-07-30 | 7.31 | 7.37 | 7.27 | 7.33 | 7.10 | qfq | 7,484,944 | 54,840,102 | 0.41% |
| 2025-07-29 | 7.43 | 7.44 | 7.28 | 7.30 | 7.07 | qfq | 14,808,980 | 108,391,737 | -1.35% |
| 2025-07-28 | 7.54 | 7.55 | 7.40 | 7.40 | 7.17 | qfq | 11,811,870 | 87,889,081 | -1.86% |
| 2025-07-25 | 7.47 | 7.59 | 7.45 | 7.54 | 7.30 | qfq | 13,209,159 | 99,415,512 | 1.07% |
| 2025-07-24 | 7.47 | 7.49 | 7.35 | 7.46 | 7.22 | qfq | 14,578,513 | 108,034,999 | 0.00% |
| 2025-07-23 | 7.52 | 7.58 | 7.43 | 7.46 | 7.22 | qfq | 12,758,941 | 95,588,482 | -0.27% |
| 2025-07-22 | 7.53 | 7.53 | 7.39 | 7.48 | 7.24 | qfq | 17,448,657 | 130,339,396 | -0.53% |
| 2025-07-21 | 7.50 | 7.60 | 7.50 | 7.52 | 7.28 | qfq | 14,425,167 | 109,143,964 | 0.00% |
| 2025-07-18 | 7.57 | 7.57 | 7.45 | 7.52 | 7.28 | qfq | 12,525,884 | 94,111,824 | -0.13% |
| 2025-07-17 | 7.61 | 7.68 | 7.50 | 7.53 | 7.29 | qfq | 14,014,410 | 106,076,986 | -1.18% |
| 2025-07-16 | 7.62 | 7.68 | 7.50 | 7.62 | 7.38 | qfq | 14,333,785 | 108,912,124 | 0.00% |
| 2025-07-15 | 7.62 | 7.65 | 7.53 | 7.62 | 7.38 | qfq | 14,133,313 | 107,396,446 | 0.40% |
| 2025-07-14 | 7.50 | 7.67 | 7.46 | 7.59 | 7.35 | qfq | 15,847,187 | 120,132,197 | 1.61% |
| 2025-07-11 | 7.41 | 7.49 | 7.38 | 7.47 | 7.23 | qfq | 14,038,659 | 104,433,126 | 0.54% |
| 2025-07-10 | 7.38 | 7.44 | 7.33 | 7.43 | 7.20 | qfq | 12,014,763 | 88,762,658 | 0.68% |
| 2025-07-09 | 7.28 | 7.42 | 7.25 | 7.38 | 7.15 | qfq | 15,766,800 | 116,375,865 | 1.37% |
| 2025-07-08 | 7.23 | 7.29 | 7.21 | 7.28 | 7.05 | qfq | 11,021,730 | 80,044,941 | 0.83% |
| 2025-07-07 | 7.17 | 7.24 | 7.12 | 7.22 | 6.99 | qfq | 10,435,711 | 75,033,904 | 0.14% |
| 2025-07-04 | 7.13 | 7.26 | 7.08 | 7.21 | 6.98 | qfq | 15,856,578 | 114,096,546 | 1.26% |
| 2025-07-03 | 7.07 | 7.15 | 7.05 | 7.12 | 6.90 | qfq | 12,595,829 | 89,640,863 | 0.71% |
| 2025-07-02 | 7.05 | 7.10 | 7.02 | 7.07 | 6.85 | qfq | 13,628,312 | 96,301,084 | 1.14% |
| 2025-07-01 | 7.07 | 7.12 | 6.96 | 6.99 | 6.77 | qfq | 13,466,949 | 94,354,182 | -0.57% |
| 2025-06-30 | 7.01 | 7.08 | 6.93 | 7.03 | 6.81 | qfq | 14,283,044 | 100,074,995 | 0.00% |
| 2025-06-27 | 7.01 | 7.05 | 6.96 | 7.03 | 6.81 | qfq | 11,397,164 | 79,911,347 | 0.14% |
| 2025-06-26 | 6.98 | 7.04 | 6.94 | 7.02 | 6.80 | qfq | 11,063,909 | 77,386,299 | 0.57% |
| 2025-06-25 | 6.96 | 7.07 | 6.93 | 6.98 | 6.76 | qfq | 14,552,069 | 101,983,722 | 0.14% |
| 2025-06-24 | 6.93 | 7.08 | 6.92 | 6.97 | 6.75 | qfq | 16,208,148 | 112,976,484 | 0.29% |
| 2025-06-23 | 6.98 | 7.03 | 6.87 | 6.95 | 6.73 | qfq | 13,658,280 | 94,776,547 | -0.86% |
| 2025-06-20 | 6.92 | 7.03 | 6.84 | 7.01 | 6.79 | qfq | 14,806,223 | 102,931,620 | 2.34% |
| 2025-06-19 | 6.86 | 6.93 | 6.82 | 6.85 | 6.63 | qfq | 9,393,783 | 64,495,778 | -0.44% |
| 2025-06-18 | 6.93 | 6.93 | 6.83 | 6.88 | 6.66 | qfq | 10,057,770 | 69,130,908 | -0.86% |
| 2025-06-17 | 6.77 | 6.95 | 6.75 | 6.94 | 6.72 | qfq | 14,769,702 | 101,607,012 | -1.28% |
| 2025-06-16 | 7.12 | 7.18 | 6.98 | 7.03 | 6.57 | qfq | 18,829,497 | 132,658,635 | -2.23% |
| 2025-06-13 | 7.15 | 7.27 | 7.14 | 7.19 | 6.72 | qfq | 16,641,823 | 119,701,317 | 0.56% |
| 2025-06-12 | 6.89 | 7.17 | 6.85 | 7.15 | 6.68 | qfq | 27,986,346 | 197,935,668 | 4.23% |
| 2025-06-11 | 6.78 | 6.89 | 6.77 | 6.86 | 6.41 | qfq | 11,710,633 | 80,171,803 | 1.33% |
| 2025-06-10 | 6.79 | 6.83 | 6.71 | 6.77 | 6.33 | qfq | 10,645,030 | 72,099,005 | -0.15% |
| 2025-06-09 | 6.73 | 6.79 | 6.70 | 6.78 | 6.34 | qfq | 12,082,195 | 81,454,719 | 0.89% |
| 2025-06-06 | 6.69 | 6.76 | 6.69 | 6.72 | 6.28 | qfq | 9,786,386 | 65,734,344 | 0.45% |
| 2025-06-05 | 6.76 | 6.79 | 6.64 | 6.69 | 6.25 | qfq | 18,031,427 | 120,830,448 | -0.89% |
| 2025-06-04 | 6.84 | 6.86 | 6.71 | 6.75 | 6.31 | qfq | 17,928,939 | 121,041,338 | -1.32% |
| 2025-06-03 | 6.97 | 6.97 | 6.81 | 6.84 | 6.39 | qfq | 17,002,023 | 116,499,871 | -1.87% |
| 2025-05-30 | 7.01 | 7.03 | 6.97 | 6.97 | 6.51 | qfq | 8,229,050 | 57,532,702 | -0.29% |
| 2025-05-29 | 7.08 | 7.12 | 6.98 | 6.99 | 6.53 | qfq | 10,966,170 | 76,956,908 | -1.13% |
| 2025-05-28 | 7.01 | 7.08 | 6.98 | 7.07 | 6.61 | qfq | 9,447,815 | 66,468,503 | 1.29% |
| 2025-05-27 | 6.87 | 7.00 | 6.85 | 6.98 | 6.52 | qfq | 12,159,083 | 84,733,439 | 1.60% |
| 2025-05-26 | 6.86 | 6.93 | 6.84 | 6.87 | 6.42 | qfq | 12,714,065 | 87,493,747 | 0.44% |
| 2025-05-23 | 6.93 | 6.95 | 6.82 | 6.84 | 6.39 | qfq | 13,761,842 | 94,677,548 | -1.44% |
| 2025-05-22 | 6.95 | 6.98 | 6.89 | 6.94 | 6.49 | qfq | 10,660,809 | 73,993,429 | -0.14% |
| 2025-05-21 | 6.96 | 6.99 | 6.93 | 6.95 | 6.49 | qfq | 9,487,075 | 66,069,691 | -0.29% |
| 2025-05-20 | 7.00 | 7.00 | 6.94 | 6.97 | 6.51 | qfq | 11,618,047 | 81,005,306 | -0.43% |
| 2025-05-19 | 6.90 | 7.02 | 6.88 | 7.00 | 6.54 | qfq | 11,303,216 | 78,584,173 | 1.45% |
| 2025-05-16 | 6.94 | 6.98 | 6.87 | 6.90 | 6.45 | qfq | 14,396,145 | 99,441,479 | -1.00% |
| 2025-05-15 | 6.94 | 7.03 | 6.88 | 6.97 | 6.51 | qfq | 18,665,980 | 129,920,542 | 0.43% |
| 2025-05-14 | 6.82 | 6.94 | 6.73 | 6.94 | 6.49 | qfq | 20,320,039 | 139,692,472 | 2.51% |
| 2025-05-13 | 6.89 | 6.91 | 6.72 | 6.77 | 6.33 | qfq | 16,464,166 | 111,576,472 | -1.46% |
| 2025-05-12 | 6.80 | 6.91 | 6.73 | 6.87 | 6.42 | qfq | 18,715,394 | 128,145,629 | 1.63% |
| 2025-05-09 | 6.65 | 6.77 | 6.64 | 6.76 | 6.32 | qfq | 21,434,506 | 144,109,714 | 2.11% |
| 2025-05-08 | 6.64 | 6.72 | 6.58 | 6.62 | 6.19 | qfq | 19,096,418 | 126,794,141 | -0.60% |
| 2025-05-07 | 6.66 | 6.69 | 6.58 | 6.66 | 6.22 | qfq | 14,815,507 | 98,349,213 | 0.45% |
| 2025-05-06 | 6.48 | 6.64 | 6.45 | 6.63 | 6.20 | qfq | 24,114,060 | 158,297,438 | 2.16% |
| 2025-04-30 | 6.62 | 6.62 | 6.47 | 6.49 | 6.07 | qfq | 19,028,021 | 124,151,925 | -1.82% |
| 2025-04-29 | 6.45 | 6.62 | 6.45 | 6.61 | 6.18 | qfq | 22,856,065 | 149,967,005 | 1.69% |
| 2025-04-28 | 6.49 | 6.55 | 6.45 | 6.50 | 6.07 | qfq | 20,267,211 | 131,808,320 | 0.00% |
| 2025-04-25 | 6.45 | 6.52 | 6.39 | 6.50 | 6.07 | qfq | 24,330,841 | 157,224,613 | 1.25% |
| 2025-04-24 | 6.36 | 6.43 | 6.33 | 6.42 | 6.00 | qfq | 23,126,651 | 147,922,934 | 1.10% |
| 2025-04-23 | 6.44 | 6.45 | 6.30 | 6.35 | 5.93 | qfq | 24,010,540 | 152,516,454 | -1.09% |
| 2025-04-22 | 6.23 | 6.46 | 6.23 | 6.42 | 6.00 | qfq | 39,666,150 | 253,423,833 | 3.38% |
| 2025-04-21 | 6.04 | 6.37 | 6.01 | 6.21 | 5.80 | qfq | 35,341,747 | 219,519,331 | 2.81% |
| 2025-04-18 | 6.14 | 6.15 | 6.03 | 6.04 | 5.64 | qfq | 12,879,543 | 78,162,135 | -1.63% |
| 2025-04-17 | 6.00 | 6.18 | 5.98 | 6.14 | 5.74 | qfq | 33,036,689 | 202,242,710 | 3.54% |
| 2025-04-16 | 5.88 | 5.95 | 5.86 | 5.93 | 5.54 | qfq | 12,711,187 | 75,191,715 | 0.68% |
| 2025-04-15 | 5.86 | 5.89 | 5.81 | 5.89 | 5.50 | qfq | 9,506,985 | 55,597,928 | 0.51% |
| 2025-04-14 | 5.95 | 5.96 | 5.83 | 5.86 | 5.48 | qfq | 23,716,998 | 139,594,952 | -1.01% |
| 2025-04-11 | 5.94 | 6.06 | 5.91 | 5.92 | 5.53 | qfq | 17,546,516 | 104,790,533 | -1.82% |
| 2025-04-10 | 6.10 | 6.21 | 5.91 | 6.03 | 5.64 | qfq | 28,858,702 | 175,289,263 | 2.55% |
| 2025-04-09 | 5.75 | 5.90 | 5.64 | 5.88 | 5.49 | qfq | 18,338,337 | 105,434,373 | 1.38% |
| 2025-04-08 | 5.64 | 5.81 | 5.63 | 5.80 | 5.42 | qfq | 25,767,718 | 147,949,148 | 3.76% |
| 2025-04-07 | 5.79 | 5.82 | 5.49 | 5.59 | 5.22 | qfq | 32,311,360 | 181,739,605 | -6.52% |
| 2025-04-03 | 5.91 | 5.99 | 5.90 | 5.98 | 5.59 | qfq | 9,239,453 | 55,002,857 | 0.84% |
| 2025-04-02 | 5.94 | 5.96 | 5.91 | 5.93 | 5.54 | qfq | 5,701,377 | 33,834,643 | -0.34% |
| 2025-04-01 | 5.89 | 5.97 | 5.88 | 5.95 | 5.56 | qfq | 8,112,202 | 48,143,528 | 1.36% |
| 2025-03-31 | 5.99 | 6.00 | 5.87 | 5.87 | 5.49 | qfq | 11,472,407 | 67,958,170 | -2.17% |
| 2025-03-28 | 5.99 | 6.02 | 5.93 | 6.00 | 5.61 | qfq | 10,049,213 | 59,997,672 | 0.00% |
| 2025-03-27 | 5.99 | 6.03 | 5.93 | 6.00 | 5.61 | qfq | 8,810,480 | 52,812,224 | 0.00% |
| 2025-03-26 | 6.02 | 6.04 | 5.98 | 6.00 | 5.61 | qfq | 8,935,616 | 53,647,415 | 0.00% |
| 2025-03-25 | 5.94 | 6.01 | 5.91 | 6.00 | 5.61 | qfq | 10,730,828 | 64,147,290 | 1.18% |
| 2025-03-24 | 5.95 | 5.97 | 5.89 | 5.93 | 5.54 | qfq | 11,093,027 | 65,700,571 | 0.00% |
| 2025-03-21 | 5.98 | 6.02 | 5.93 | 5.93 | 5.54 | qfq | 10,710,304 | 63,928,676 | -1.17% |
| 2025-03-20 | 6.01 | 6.04 | 5.98 | 6.00 | 5.61 | qfq | 8,958,372 | 53,734,370 | -0.17% |
| 2025-03-19 | 6.08 | 6.10 | 5.98 | 6.01 | 5.62 | qfq | 12,485,331 | 75,152,596 | -1.48% |
| 2025-03-18 | 6.11 | 6.20 | 6.06 | 6.10 | 5.70 | qfq | 15,511,465 | 94,900,974 | 0.00% |
| 2025-03-17 | 5.93 | 6.27 | 5.91 | 6.10 | 5.70 | qfq | 44,284,903 | 269,809,839 | 3.04% |
| 2025-03-14 | 5.88 | 5.93 | 5.86 | 5.92 | 5.53 | qfq | 15,783,123 | 93,240,110 | 0.68% |
| 2025-03-13 | 5.90 | 5.92 | 5.86 | 5.88 | 5.49 | qfq | 9,776,610 | 57,536,633 | -0.17% |
| 2025-03-12 | 5.97 | 5.97 | 5.85 | 5.89 | 5.50 | qfq | 13,194,875 | 77,753,716 | -1.17% |
| 2025-03-11 | 5.92 | 5.99 | 5.87 | 5.96 | 5.57 | qfq | 10,694,852 | 63,559,183 | 0.51% |
| 2025-03-10 | 5.85 | 5.96 | 5.82 | 5.93 | 5.54 | qfq | 15,793,374 | 93,402,681 | 1.54% |
| 2025-03-07 | 5.88 | 5.89 | 5.83 | 5.84 | 5.46 | qfq | 10,108,852 | 59,112,070 | -0.68% |
| 2025-03-06 | 5.88 | 5.90 | 5.84 | 5.88 | 5.49 | qfq | 8,567,988 | 50,388,713 | 0.34% |
| 2025-03-05 | 5.90 | 5.91 | 5.83 | 5.86 | 5.48 | qfq | 7,787,207 | 45,687,649 | -0.34% |
| 2025-03-04 | 5.85 | 5.91 | 5.82 | 5.88 | 5.49 | qfq | 8,930,586 | 52,370,381 | 0.34% |
| 2025-03-03 | 5.95 | 5.98 | 5.85 | 5.86 | 5.48 | qfq | 14,906,125 | 88,033,364 | -1.18% |
| 2025-02-28 | 5.99 | 6.00 | 5.92 | 5.93 | 5.54 | qfq | 8,909,925 | 53,058,469 | -1.00% |
| 2025-02-27 | 6.02 | 6.04 | 5.95 | 5.99 | 5.60 | qfq | 9,690,381 | 58,003,500 | -0.50% |
| 2025-02-26 | 5.91 | 6.02 | 5.91 | 6.02 | 5.63 | qfq | 14,317,067 | 85,629,499 | 1.69% |
| 2025-02-25 | 5.91 | 5.95 | 5.88 | 5.92 | 5.53 | qfq | 8,433,412 | 49,831,116 | -0.34% |
| 2025-02-24 | 5.94 | 6.00 | 5.89 | 5.94 | 5.55 | qfq | 13,811,792 | 82,086,704 | 0.00% |
| 2025-02-21 | 5.99 | 6.02 | 5.94 | 5.94 | 5.55 | qfq | 17,878,398 | 106,576,380 | -1.16% |
| 2025-02-20 | 6.04 | 6.05 | 5.96 | 6.01 | 5.62 | qfq | 12,002,856 | 71,955,721 | -0.33% |
| 2025-02-19 | 6.03 | 6.07 | 6.02 | 6.03 | 5.64 | qfq | 9,095,623 | 54,914,242 | -0.33% |
| 2025-02-18 | 6.13 | 6.19 | 6.02 | 6.05 | 5.65 | qfq | 14,888,706 | 90,690,756 | -1.63% |
| 2025-02-17 | 6.07 | 6.18 | 6.01 | 6.15 | 5.75 | qfq | 20,901,632 | 127,431,358 | 1.49% |
| 2025-02-14 | 6.05 | 6.13 | 6.04 | 6.06 | 5.66 | qfq | 10,656,718 | 64,807,235 | 0.17% |
| 2025-02-13 | 6.05 | 6.08 | 6.02 | 6.05 | 5.65 | qfq | 11,471,776 | 69,414,210 | 0.17% |
| 2025-02-12 | 6.09 | 6.10 | 5.99 | 6.04 | 5.64 | qfq | 13,412,542 | 80,807,351 | -0.98% |
| 2025-02-11 | 6.03 | 6.14 | 5.98 | 6.10 | 5.70 | qfq | 19,778,540 | 119,984,521 | 1.50% |
| 2025-02-10 | 6.08 | 6.10 | 5.99 | 6.01 | 5.62 | qfq | 15,164,296 | 91,349,379 | -0.99% |
| 2025-02-07 | 6.01 | 6.12 | 5.98 | 6.07 | 5.67 | qfq | 13,932,646 | 84,448,602 | 0.83% |
| 2025-02-06 | 5.98 | 6.05 | 5.95 | 6.02 | 5.63 | qfq | 13,032,700 | 78,117,163 | 0.50% |
| 2025-02-05 | 6.18 | 6.20 | 5.98 | 5.99 | 5.60 | qfq | 18,280,160 | 110,879,514 | -3.07% |
| 2025-01-27 | 6.13 | 6.27 | 6.13 | 6.18 | 5.78 | qfq | 11,110,015 | 69,045,544 | 0.82% |
| 2025-01-24 | 6.11 | 6.16 | 6.07 | 6.13 | 5.73 | qfq | 10,509,180 | 64,326,318 | 0.33% |
| 2025-01-23 | 6.11 | 6.21 | 6.09 | 6.11 | 5.71 | qfq | 11,505,736 | 70,731,577 | 0.83% |
| 2025-01-22 | 6.12 | 6.14 | 6.02 | 6.06 | 5.66 | qfq | 9,322,510 | 56,455,648 | -1.14% |
| 2025-01-21 | 6.18 | 6.18 | 6.08 | 6.13 | 5.73 | qfq | 9,162,276 | 56,049,687 | -0.16% |
| 2025-01-20 | 6.20 | 6.23 | 6.13 | 6.14 | 5.74 | qfq | 10,554,479 | 65,173,975 | -0.81% |
| 2025-01-17 | 6.10 | 6.20 | 6.05 | 6.19 | 5.78 | qfq | 12,100,456 | 74,418,908 | 1.14% |
| 2025-01-16 | 6.11 | 6.26 | 6.08 | 6.12 | 5.72 | qfq | 20,764,788 | 128,066,907 | 0.33% |
| 2025-01-15 | 6.24 | 6.27 | 6.06 | 6.10 | 5.70 | qfq | 15,864,456 | 97,726,953 | -2.40% |
| 2025-01-14 | 5.93 | 6.27 | 5.93 | 6.25 | 5.84 | qfq | 24,567,859 | 151,018,196 | 5.04% |
| 2025-01-13 | 5.90 | 5.98 | 5.87 | 5.95 | 5.56 | qfq | 12,308,767 | 73,010,082 | 0.00% |
| 2025-01-10 | 5.87 | 6.03 | 5.86 | 5.95 | 5.56 | qfq | 15,645,763 | 93,099,633 | 0.68% |
| 2025-01-09 | 5.92 | 6.00 | 5.84 | 5.91 | 5.52 | qfq | 13,445,106 | 79,870,742 | -0.17% |
| 2025-01-08 | 6.00 | 6.04 | 5.86 | 5.92 | 5.53 | qfq | 17,775,797 | 105,836,696 | -1.66% |
| 2025-01-07 | 6.12 | 6.12 | 5.92 | 6.02 | 5.63 | qfq | 19,873,800 | 119,164,949 | -1.47% |
| 2025-01-06 | 6.10 | 6.13 | 6.02 | 6.11 | 5.71 | qfq | 16,568,275 | 100,602,276 | 0.16% |
| 2025-01-03 | 6.25 | 6.32 | 6.06 | 6.10 | 5.70 | qfq | 20,827,594 | 128,561,251 | -2.56% |
| 2025-01-02 | 6.40 | 6.55 | 6.23 | 6.26 | 5.85 | qfq | 26,282,626 | 167,120,405 | -3.54% |
| 2024-12-31 | 6.54 | 6.60 | 6.45 | 6.49 | 6.07 | qfq | 22,094,423 | 144,161,469 | -0.61% |
| 2024-12-30 | 6.45 | 6.58 | 6.39 | 6.53 | 6.10 | qfq | 22,835,078 | 148,479,786 | 0.93% |
| 2024-12-27 | 6.51 | 6.52 | 6.40 | 6.47 | 6.05 | qfq | 17,361,685 | 111,976,796 | -0.61% |
| 2024-12-26 | 6.49 | 6.53 | 6.40 | 6.51 | 6.08 | qfq | 22,716,781 | 147,238,473 | 0.46% |
| 2024-12-25 | 6.46 | 6.62 | 6.41 | 6.48 | 6.06 | qfq | 33,661,330 | 219,215,384 | -0.15% |
| 2024-12-24 | 6.29 | 6.49 | 6.25 | 6.49 | 6.07 | qfq | 35,106,051 | 225,316,912 | 3.18% |
| 2024-12-23 | 6.17 | 6.33 | 6.16 | 6.29 | 5.88 | qfq | 31,477,697 | 197,185,973 | 1.94% |
| 2024-12-20 | 6.20 | 6.27 | 6.16 | 6.17 | 5.77 | qfq | 14,692,202 | 91,022,005 | -0.64% |
| 2024-12-19 | 6.08 | 6.22 | 6.02 | 6.21 | 5.80 | qfq | 23,936,183 | 147,011,553 | 1.47% |
| 2024-12-18 | 6.09 | 6.16 | 6.08 | 6.12 | 5.72 | qfq | 20,212,707 | 123,723,258 | 0.66% |
| 2024-12-17 | 6.17 | 6.20 | 6.06 | 6.08 | 5.68 | qfq | 35,765,388 | 218,214,383 | -1.78% |
| 2024-12-16 | 6.30 | 6.33 | 6.16 | 6.19 | 5.78 | qfq | 33,049,620 | 204,843,217 | -1.75% |
| 2024-12-13 | 6.48 | 6.48 | 6.26 | 6.30 | 5.89 | qfq | 41,794,088 | 264,448,088 | -2.93% |
| 2024-12-12 | 6.52 | 6.53 | 6.43 | 6.49 | 6.07 | qfq | 25,887,316 | 167,403,701 | -0.31% |
| 2024-12-11 | 6.46 | 6.58 | 6.46 | 6.51 | 6.08 | qfq | 22,739,417 | 147,956,994 | 0.15% |
| 2024-12-10 | 6.51 | 6.60 | 6.44 | 6.50 | 6.07 | qfq | 42,430,313 | 276,184,686 | 2.04% |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.37 | 5.95 | qfq | 36,641,632 | 235,448,461 | -1.24% |
| 2024-12-06 | 6.38 | 6.49 | 6.32 | 6.45 | 6.03 | qfq | 38,787,037 | 248,914,805 | 0.94% |
| 2024-12-05 | 6.47 | 6.55 | 6.30 | 6.39 | 5.97 | qfq | 47,695,742 | 304,100,769 | -0.93% |
| 2024-12-04 | 6.70 | 6.73 | 6.38 | 6.45 | 6.03 | qfq | 91,138,562 | 595,245,436 | -6.66% |
| 2024-12-03 | 6.27 | 6.91 | 6.17 | 6.91 | 6.46 | qfq | 129,055,065 | 867,601,566 | 10.03% |
| 2024-12-02 | 6.16 | 6.33 | 6.12 | 6.28 | 5.87 | qfq | 47,683,751 | 296,361,603 | 4.32% |
| 2024-11-29 | 6.01 | 6.08 | 5.98 | 6.02 | 5.63 | qfq | 17,666,793 | 106,548,381 | 0.17% |
| 2024-11-28 | 6.05 | 6.10 | 6.00 | 6.01 | 5.62 | qfq | 11,956,723 | 72,247,488 | -0.17% |
| 2024-11-27 | 5.97 | 6.02 | 5.82 | 6.02 | 5.63 | qfq | 15,421,455 | 91,159,164 | 0.67% |
| 2024-11-26 | 5.95 | 6.03 | 5.93 | 5.98 | 5.59 | qfq | 12,767,964 | 76,487,489 | 0.50% |
| 2024-11-25 | 5.89 | 5.98 | 5.81 | 5.95 | 5.56 | qfq | 15,565,038 | 91,926,127 | 1.19% |
| 2024-11-22 | 6.06 | 6.13 | 5.88 | 5.88 | 5.49 | qfq | 21,445,955 | 128,407,019 | -3.13% |
| 2024-11-21 | 6.14 | 6.19 | 6.04 | 6.07 | 5.67 | qfq | 19,587,472 | 119,191,180 | -0.98% |
| 2024-11-20 | 6.30 | 6.30 | 6.08 | 6.13 | 5.73 | qfq | 36,497,280 | 224,877,643 | 0.16% |
| 2024-11-19 | 6.15 | 6.18 | 5.99 | 6.12 | 5.72 | qfq | 24,394,860 | 148,197,934 | -0.33% |
| 2024-11-18 | 6.08 | 6.27 | 6.08 | 6.14 | 5.74 | qfq | 44,014,827 | 272,247,700 | 1.15% |
| 2024-11-15 | 5.95 | 6.17 | 5.92 | 6.07 | 5.67 | qfq | 32,060,125 | 195,766,440 | 1.68% |
| 2024-11-14 | 6.16 | 6.17 | 5.96 | 5.97 | 5.58 | qfq | 26,393,310 | 159,380,328 | -3.08% |
| 2024-11-13 | 6.09 | 6.24 | 6.06 | 6.16 | 5.76 | qfq | 28,652,163 | 176,377,086 | 1.15% |
| 2024-11-12 | 6.05 | 6.22 | 6.03 | 6.09 | 5.69 | qfq | 40,061,845 | 245,720,899 | 0.66% |
| 2024-11-11 | 5.99 | 6.09 | 5.92 | 6.05 | 5.65 | qfq | 25,590,504 | 153,446,382 | 1.34% |
| 2024-11-08 | 6.12 | 6.17 | 5.95 | 5.97 | 5.58 | qfq | 30,024,547 | 180,771,833 | -1.97% |
| 2024-11-07 | 5.90 | 6.09 | 5.90 | 6.09 | 5.69 | qfq | 28,136,678 | 169,412,510 | 2.35% |
| 2024-11-06 | 5.97 | 6.01 | 5.89 | 5.95 | 5.56 | qfq | 26,022,418 | 154,702,384 | -0.67% |
| 2024-11-05 | 5.88 | 6.01 | 5.83 | 5.99 | 5.60 | qfq | 30,672,706 | 182,808,096 | 1.70% |
| 2024-11-04 | 5.81 | 5.89 | 5.75 | 5.89 | 5.50 | qfq | 23,481,209 | 137,015,733 | 1.38% |
| 2024-11-01 | 5.83 | 5.90 | 5.77 | 5.81 | 5.43 | qfq | 26,571,681 | 154,758,886 | -1.36% |
| 2024-10-31 | 5.91 | 6.00 | 5.82 | 5.89 | 5.50 | qfq | 31,070,802 | 183,102,882 | -2.81% |
| 2024-10-30 | 6.08 | 6.16 | 5.96 | 6.06 | 5.66 | qfq | 25,811,738 | 156,428,806 | -0.82% |
| 2024-10-29 | 6.25 | 6.27 | 6.08 | 6.11 | 5.71 | qfq | 29,301,626 | 180,253,892 | -2.40% |
| 2024-10-28 | 6.30 | 6.32 | 6.18 | 6.26 | 5.85 | qfq | 22,711,801 | 141,738,141 | -0.63% |
| 2024-10-25 | 6.25 | 6.39 | 6.22 | 6.30 | 5.89 | qfq | 23,918,820 | 150,605,985 | 0.80% |
| 2024-10-24 | 6.22 | 6.27 | 6.14 | 6.25 | 5.84 | qfq | 18,916,455 | 117,795,272 | 0.48% |
| 2024-10-23 | 6.19 | 6.31 | 6.15 | 6.22 | 5.81 | qfq | 23,562,083 | 147,281,863 | 0.65% |
| 2024-10-22 | 6.15 | 6.28 | 6.05 | 6.18 | 5.78 | qfq | 29,854,798 | 184,619,205 | 0.98% |
| 2024-10-21 | 6.09 | 6.14 | 5.99 | 6.12 | 5.72 | qfq | 29,092,757 | 176,621,525 | 0.49% |
| 2024-10-18 | 6.03 | 6.19 | 5.91 | 6.09 | 5.69 | qfq | 34,821,295 | 210,337,626 | 1.16% |
| 2024-10-17 | 6.23 | 6.26 | 6.02 | 6.02 | 5.63 | qfq | 34,571,137 | 211,547,301 | -3.99% |
| 2024-10-16 | 6.25 | 6.34 | 6.19 | 6.27 | 5.86 | qfq | 37,436,470 | 234,152,033 | 0.80% |
| 2024-10-15 | 6.16 | 6.51 | 6.13 | 6.22 | 5.81 | qfq | 59,204,886 | 371,997,415 | 1.47% |
| 2024-10-14 | 5.97 | 6.19 | 5.94 | 6.13 | 5.73 | qfq | 32,187,035 | 195,279,244 | 3.20% |
| 2024-10-11 | 6.10 | 6.18 | 5.86 | 5.94 | 5.55 | qfq | 35,068,834 | 210,832,379 | -2.62% |
| 2024-10-10 | 6.01 | 6.26 | 6.00 | 6.10 | 5.70 | qfq | 45,389,994 | 277,771,859 | 2.18% |
| 2024-10-09 | 6.35 | 6.35 | 5.93 | 5.97 | 5.58 | qfq | 59,793,370 | 366,318,077 | -5.98% |
| 2024-10-08 | 7.03 | 7.05 | 6.17 | 6.35 | 5.93 | qfq | 94,998,007 | 621,011,810 | -0.94% |
| 2024-09-30 | 6.21 | 6.46 | 5.96 | 6.41 | 5.99 | qfq | 85,686,806 | 534,057,535 | 7.19% |
| 2024-09-27 | 5.67 | 6.00 | 5.59 | 5.98 | 5.59 | qfq | 28,306,343 | 161,905,095 | 7.94% |
| 2024-09-26 | 5.26 | 5.54 | 5.25 | 5.54 | 5.18 | qfq | 24,318,294 | 131,380,397 | 5.12% |
| 2024-09-25 | 5.23 | 5.41 | 5.22 | 5.27 | 4.92 | qfq | 27,443,934 | 146,122,642 | 2.53% |
| 2024-09-24 | 4.91 | 5.15 | 4.90 | 5.14 | 4.80 | qfq | 26,413,630 | 133,480,992 | 5.33% |
| 2024-09-23 | 4.82 | 4.90 | 4.81 | 4.88 | 4.56 | qfq | 10,867,026 | 52,841,958 | 0.83% |
| 2024-09-20 | 4.88 | 4.88 | 4.78 | 4.84 | 4.52 | qfq | 11,563,037 | 55,831,936 | -0.21% |
| 2024-09-19 | 4.76 | 4.92 | 4.72 | 4.85 | 4.53 | qfq | 17,475,633 | 84,492,592 | 2.32% |
| 2024-09-18 | 4.70 | 4.74 | 4.61 | 4.74 | 4.43 | qfq | 16,122,497 | 75,357,200 | 1.07% |
| 2024-09-13 | 4.72 | 4.74 | 4.66 | 4.69 | 4.38 | qfq | 20,088,770 | 94,370,958 | -0.64% |
| 2024-09-12 | 4.70 | 4.81 | 4.68 | 4.72 | 4.41 | qfq | 15,756,985 | 74,734,556 | 0.64% |
| 2024-09-11 | 4.78 | 4.81 | 4.66 | 4.69 | 4.38 | qfq | 14,133,700 | 66,722,343 | -2.09% |
| 2024-09-10 | 4.84 | 4.88 | 4.70 | 4.79 | 4.48 | qfq | 13,600,737 | 64,811,836 | -0.83% |
| 2024-09-09 | 4.99 | 5.01 | 4.81 | 4.83 | 4.51 | qfq | 16,027,525 | 78,287,050 | -3.21% |
| 2024-09-06 | 5.14 | 5.14 | 4.98 | 4.99 | 4.66 | qfq | 12,314,237 | 62,124,884 | -2.54% |
| 2024-09-05 | 5.12 | 5.18 | 5.10 | 5.12 | 4.78 | qfq | 10,217,900 | 52,402,594 | -0.39% |
| 2024-09-04 | 5.14 | 5.19 | 5.12 | 5.14 | 4.80 | qfq | 13,377,700 | 68,898,553 | -0.39% |
| 2024-09-03 | 5.19 | 5.20 | 5.10 | 5.16 | 4.82 | qfq | 16,748,400 | 86,239,824 | -0.39% |
| 2024-09-02 | 5.19 | 5.24 | 5.12 | 5.18 | 4.84 | qfq | 22,227,573 | 115,328,590 | -0.19% |
| 2024-08-30 | 5.00 | 5.28 | 4.96 | 5.19 | 4.85 | qfq | 34,965,783 | 179,778,189 | 5.92% |
| 2024-08-29 | 4.85 | 4.92 | 4.84 | 4.90 | 4.58 | qfq | 10,403,744 | 50,878,429 | 0.82% |
| 2024-08-28 | 4.90 | 4.92 | 4.86 | 4.86 | 4.54 | qfq | 9,271,840 | 45,288,221 | -1.02% |
| 2024-08-27 | 4.97 | 4.97 | 4.87 | 4.91 | 4.59 | qfq | 9,861,910 | 48,385,860 | -1.01% |
| 2024-08-26 | 4.93 | 4.99 | 4.93 | 4.96 | 4.64 | qfq | 8,528,491 | 42,318,983 | 0.00% |
| 2024-08-23 | 4.92 | 4.98 | 4.90 | 4.96 | 4.64 | qfq | 8,984,979 | 44,451,034 | 0.81% |
| 2024-08-22 | 4.96 | 4.98 | 4.91 | 4.92 | 4.60 | qfq | 8,254,283 | 40,811,375 | -0.81% |
| 2024-08-21 | 5.01 | 5.02 | 4.95 | 4.96 | 4.64 | qfq | 9,373,917 | 46,616,164 | -1.00% |
| 2024-08-20 | 5.09 | 5.09 | 4.99 | 5.01 | 4.68 | qfq | 11,257,216 | 56,579,405 | -1.18% |
| 2024-08-19 | 5.05 | 5.11 | 5.05 | 5.07 | 4.74 | qfq | 9,704,416 | 49,319,331 | 0.20% |
| 2024-08-16 | 5.12 | 5.13 | 5.05 | 5.06 | 4.73 | qfq | 12,256,640 | 62,318,987 | -1.17% |
| 2024-08-15 | 5.08 | 5.19 | 5.05 | 5.12 | 4.78 | qfq | 13,264,521 | 68,044,861 | 0.59% |
| 2024-08-14 | 5.16 | 5.17 | 5.09 | 5.09 | 4.76 | qfq | 9,327,119 | 47,690,028 | -1.17% |
| 2024-08-13 | 5.17 | 5.20 | 5.11 | 5.15 | 4.81 | qfq | 13,569,819 | 69,824,462 | -0.39% |
| 2024-08-12 | 5.19 | 5.20 | 5.14 | 5.17 | 4.83 | qfq | 10,191,244 | 52,749,852 | -0.19% |
| 2024-08-09 | 5.24 | 5.25 | 5.17 | 5.18 | 4.84 | qfq | 11,533,304 | 60,049,621 | -0.77% |
| 2024-08-08 | 5.18 | 5.24 | 5.12 | 5.22 | 4.88 | qfq | 15,649,133 | 81,159,602 | 0.77% |
| 2024-08-07 | 5.27 | 5.28 | 5.14 | 5.18 | 4.84 | qfq | 18,251,078 | 94,526,650 | -1.52% |
| 2024-08-06 | 5.26 | 5.32 | 5.22 | 5.26 | 4.92 | qfq | 18,551,074 | 97,598,335 | 0.77% |
| 2024-08-05 | 5.23 | 5.36 | 5.17 | 5.22 | 4.88 | qfq | 26,824,947 | 141,454,994 | -0.38% |
| 2024-08-02 | 5.20 | 5.34 | 5.15 | 5.24 | 4.90 | qfq | 28,769,456 | 151,816,621 | 0.58% |
| 2024-08-01 | 5.20 | 5.31 | 5.19 | 5.21 | 4.87 | qfq | 34,109,669 | 178,903,317 | 0.39% |
| 2024-07-31 | 5.04 | 5.20 | 5.04 | 5.19 | 4.85 | qfq | 44,464,964 | 228,539,327 | 2.57% |
| 2024-07-30 | 5.00 | 5.12 | 4.90 | 5.06 | 4.73 | qfq | 46,971,535 | 237,073,441 | 1.40% |
| 2024-07-29 | 5.23 | 5.32 | 4.97 | 4.99 | 4.66 | qfq | 72,847,399 | 372,502,017 | -4.59% |
| 2024-07-26 | 5.53 | 5.65 | 5.23 | 5.23 | 4.89 | qfq | 70,996,156 | 376,432,139 | -9.98% |
| 2024-07-25 | 5.84 | 5.89 | 5.77 | 5.81 | 5.43 | qfq | 13,610,952 | 79,229,856 | -1.02% |
| 2024-07-24 | 6.02 | 6.04 | 5.83 | 5.87 | 5.49 | qfq | 19,574,104 | 115,416,922 | -2.98% |
| 2024-07-23 | 6.16 | 6.18 | 6.04 | 6.05 | 5.65 | qfq | 10,041,860 | 61,390,302 | -1.79% |
| 2024-07-22 | 6.21 | 6.25 | 6.13 | 6.16 | 5.76 | qfq | 9,468,187 | 58,414,769 | -1.28% |
| 2024-07-19 | 6.35 | 6.35 | 6.20 | 6.24 | 5.83 | qfq | 9,663,396 | 60,376,708 | -1.73% |
| 2024-07-18 | 6.29 | 6.37 | 6.25 | 6.35 | 5.93 | qfq | 6,506,692 | 41,173,154 | 0.47% |
| 2024-07-17 | 6.22 | 6.37 | 6.22 | 6.32 | 5.91 | qfq | 10,158,264 | 64,151,229 | 1.12% |
| 2024-07-16 | 6.27 | 6.31 | 6.13 | 6.25 | 5.84 | qfq | 14,777,691 | 92,245,635 | -1.73% |
| 2024-07-15 | 6.29 | 6.39 | 6.27 | 6.36 | 5.94 | qfq | 9,091,537 | 57,646,970 | 1.11% |
| 2024-07-12 | 6.43 | 6.45 | 6.28 | 6.29 | 5.88 | qfq | 14,878,410 | 94,507,174 | -2.02% |
| 2024-07-11 | 6.53 | 6.55 | 6.37 | 6.42 | 6.00 | qfq | 15,620,481 | 100,773,428 | -0.62% |
| 2024-07-10 | 6.59 | 6.66 | 6.43 | 6.46 | 6.04 | qfq | 10,282,185 | 66,977,876 | -2.42% |
| 2024-07-09 | 6.43 | 6.68 | 6.36 | 6.62 | 6.19 | qfq | 12,307,167 | 79,961,929 | 2.95% |
| 2024-07-08 | 6.65 | 6.66 | 6.41 | 6.43 | 6.01 | qfq | 11,382,040 | 73,786,942 | -3.16% |
| 2024-07-05 | 6.66 | 6.69 | 6.54 | 6.64 | 6.21 | qfq | 10,908,703 | 72,209,371 | -0.30% |
| 2024-07-04 | 6.82 | 6.85 | 6.63 | 6.66 | 6.22 | qfq | 12,616,935 | 84,522,145 | -2.06% |
| 2024-07-03 | 6.93 | 6.96 | 6.78 | 6.80 | 6.35 | qfq | 7,266,600 | 49,873,996 | -1.59% |
| 2024-07-02 | 6.95 | 6.97 | 6.85 | 6.91 | 6.46 | qfq | 7,808,960 | 53,974,765 | -0.29% |
| 2024-07-01 | 6.78 | 6.97 | 6.77 | 6.93 | 6.48 | qfq | 12,267,539 | 84,584,026 | 1.91% |
| 2024-06-28 | 6.73 | 6.93 | 6.71 | 6.80 | 6.35 | qfq | 10,240,100 | 70,196,916 | 0.89% |
| 2024-06-27 | 6.87 | 6.88 | 6.70 | 6.74 | 6.30 | qfq | 9,663,169 | 65,261,453 | -2.03% |
| 2024-06-26 | 6.66 | 6.90 | 6.65 | 6.88 | 6.43 | qfq | 12,939,417 | 87,714,682 | 2.38% |
| 2024-06-25 | 6.65 | 6.78 | 6.59 | 6.72 | 6.28 | qfq | 11,637,202 | 77,971,052 | 0.60% |
| 2024-06-24 | 6.98 | 6.98 | 6.64 | 6.68 | 6.24 | qfq | 27,689,818 | 186,310,566 | -4.16% |
| 2024-06-21 | 7.00 | 7.05 | 6.92 | 6.97 | 6.51 | qfq | 10,134,105 | 70,640,027 | -4.52% |
| 2024-06-20 | 7.42 | 7.42 | 7.29 | 7.30 | 6.54 | qfq | 9,978,365 | 73,120,094 | -1.08% |
| 2024-06-19 | 7.80 | 7.81 | 7.27 | 7.38 | 6.61 | qfq | 24,856,902 | 184,731,880 | -5.26% |
| 2024-06-18 | 7.85 | 7.90 | 7.72 | 7.79 | 6.98 | qfq | 12,245,163 | 95,607,112 | -1.27% |
| 2024-06-17 | 7.69 | 7.90 | 7.58 | 7.89 | 7.07 | qfq | 17,417,808 | 136,159,950 | 2.33% |
| 2024-06-14 | 7.63 | 7.88 | 7.58 | 7.71 | 6.91 | qfq | 21,038,302 | 163,244,386 | 0.92% |
| 2024-06-13 | 7.61 | 7.76 | 7.57 | 7.64 | 6.85 | qfq | 16,828,675 | 128,944,181 | 0.00% |
| 2024-06-12 | 7.39 | 7.70 | 7.37 | 7.64 | 6.85 | qfq | 16,723,303 | 127,173,576 | 2.41% |
| 2024-06-11 | 7.60 | 7.64 | 7.32 | 7.46 | 6.68 | qfq | 14,471,120 | 107,708,719 | -2.23% |
| 2024-06-07 | 7.48 | 7.67 | 7.48 | 7.63 | 6.84 | qfq | 14,213,431 | 108,044,694 | 2.14% |
| 2024-06-06 | 7.50 | 7.61 | 7.42 | 7.47 | 6.69 | qfq | 13,441,037 | 100,938,916 | -0.53% |
| 2024-06-05 | 7.55 | 7.65 | 7.50 | 7.51 | 6.73 | qfq | 11,483,575 | 86,900,534 | -0.79% |
| 2024-06-04 | 7.44 | 7.60 | 7.35 | 7.57 | 6.78 | qfq | 14,786,543 | 110,522,849 | 1.75% |
| 2024-06-03 | 7.43 | 7.57 | 7.37 | 7.44 | 6.67 | qfq | 15,013,751 | 112,057,021 | 0.13% |
| 2024-05-31 | 7.41 | 7.50 | 7.35 | 7.43 | 6.66 | qfq | 9,709,527 | 72,345,053 | 0.41% |
| 2024-05-30 | 7.41 | 7.49 | 7.37 | 7.40 | 6.63 | qfq | 8,643,828 | 64,122,048 | -0.40% |
| 2024-05-29 | 7.41 | 7.51 | 7.37 | 7.43 | 6.66 | qfq | 6,429,548 | 47,933,215 | -0.13% |
| 2024-05-28 | 7.59 | 7.60 | 7.40 | 7.44 | 6.67 | qfq | 12,341,904 | 92,417,443 | -2.36% |
| 2024-05-27 | 7.37 | 7.63 | 7.37 | 7.62 | 6.83 | qfq | 17,827,772 | 134,053,336 | 3.53% |
| 2024-05-24 | 7.37 | 7.48 | 7.32 | 7.36 | 6.60 | qfq | 10,005,059 | 73,966,812 | -0.14% |
| 2024-05-23 | 7.50 | 7.55 | 7.35 | 7.37 | 6.60 | qfq | 13,219,110 | 98,228,361 | -1.99% |
| 2024-05-22 | 7.68 | 7.88 | 7.52 | 7.52 | 6.74 | qfq | 22,424,698 | 171,884,035 | -2.59% |
| 2024-05-21 | 7.46 | 7.76 | 7.39 | 7.72 | 6.92 | qfq | 35,213,084 | 270,331,548 | 3.49% |
| 2024-05-20 | 7.36 | 7.51 | 7.35 | 7.46 | 6.68 | qfq | 26,245,276 | 195,275,978 | 1.50% |
| 2024-05-17 | 7.28 | 7.44 | 7.24 | 7.35 | 6.59 | qfq | 16,914,767 | 123,800,011 | 0.55% |
| 2024-05-16 | 7.33 | 7.43 | 7.26 | 7.31 | 6.55 | qfq | 18,955,288 | 139,067,335 | -0.14% |
| 2024-05-15 | 7.20 | 7.42 | 7.18 | 7.32 | 6.56 | qfq | 31,223,050 | 229,657,921 | 0.97% |
| 2024-05-14 | 7.06 | 7.30 | 7.02 | 7.25 | 6.50 | qfq | 25,426,462 | 182,681,016 | 2.69% |
| 2024-05-13 | 6.97 | 7.07 | 6.87 | 7.06 | 6.33 | qfq | 22,983,376 | 160,865,863 | 1.58% |
| 2024-05-10 | 6.86 | 6.97 | 6.82 | 6.95 | 6.23 | qfq | 17,947,132 | 123,938,802 | 1.31% |
| 2024-05-09 | 6.74 | 6.88 | 6.74 | 6.86 | 6.15 | qfq | 18,064,772 | 123,490,982 | 1.63% |
| 2024-05-08 | 6.85 | 6.88 | 6.74 | 6.75 | 6.05 | qfq | 14,865,080 | 100,977,373 | -1.60% |
| 2024-05-07 | 6.99 | 7.12 | 6.83 | 6.86 | 6.15 | qfq | 20,798,918 | 143,713,808 | -1.44% |
| 2024-05-06 | 6.83 | 6.98 | 6.81 | 6.96 | 6.24 | qfq | 20,976,921 | 145,067,616 | 2.81% |
| 2024-04-30 | 6.81 | 6.83 | 6.72 | 6.77 | 6.07 | qfq | 19,055,137 | 129,309,379 | -1.31% |
| 2024-04-29 | 6.88 | 6.96 | 6.81 | 6.86 | 6.15 | qfq | 21,621,760 | 148,273,387 | -0.58% |
| 2024-04-26 | 6.85 | 6.96 | 6.83 | 6.90 | 6.18 | qfq | 14,680,160 | 101,268,030 | 0.15% |
| 2024-04-25 | 6.85 | 6.92 | 6.75 | 6.89 | 6.17 | qfq | 13,842,809 | 94,747,326 | 0.44% |
| 2024-04-24 | 6.91 | 6.92 | 6.63 | 6.86 | 6.15 | qfq | 15,205,226 | 103,039,805 | 0.15% |
| 2024-04-23 | 6.93 | 6.98 | 6.78 | 6.85 | 6.14 | qfq | 13,315,310 | 91,313,673 | -1.72% |
| 2024-04-22 | 7.02 | 7.11 | 6.94 | 6.97 | 6.25 | qfq | 15,179,490 | 106,512,682 | -1.27% |
| 2024-04-19 | 6.90 | 7.11 | 6.90 | 7.06 | 6.33 | qfq | 16,913,246 | 119,303,839 | 1.58% |
| 2024-04-18 | 6.97 | 7.14 | 6.93 | 6.95 | 6.23 | qfq | 15,636,812 | 109,353,618 | -1.28% |
| 2024-04-17 | 6.91 | 7.04 | 6.79 | 7.04 | 6.31 | qfq | 18,205,814 | 126,633,009 | 2.03% |
| 2024-04-16 | 6.97 | 7.10 | 6.88 | 6.90 | 6.18 | qfq | 22,540,571 | 156,985,655 | -1.71% |
| 2024-04-15 | 6.84 | 7.08 | 6.84 | 7.02 | 6.29 | qfq | 26,156,374 | 182,876,896 | 2.63% |
| 2024-04-12 | 6.75 | 6.90 | 6.73 | 6.84 | 6.13 | qfq | 11,570,473 | 78,894,797 | 1.18% |
| 2024-04-11 | 6.61 | 6.82 | 6.61 | 6.76 | 6.06 | qfq | 12,492,777 | 84,318,717 | 1.65% |
| 2024-04-10 | 6.65 | 6.74 | 6.59 | 6.65 | 5.96 | qfq | 10,292,455 | 68,489,233 | 0.15% |
| 2024-04-09 | 6.81 | 6.82 | 6.62 | 6.64 | 5.95 | qfq | 16,991,344 | 113,661,375 | -2.50% |
| 2024-04-08 | 6.83 | 6.90 | 6.74 | 6.81 | 6.10 | qfq | 17,200,601 | 117,735,585 | -0.29% |
| 2024-04-03 | 6.82 | 6.87 | 6.79 | 6.83 | 6.12 | qfq | 13,353,489 | 91,132,604 | 0.29% |
| 2024-04-02 | 6.70 | 6.81 | 6.66 | 6.81 | 6.10 | qfq | 14,406,121 | 97,486,821 | 1.64% |
| 2024-04-01 | 6.63 | 6.70 | 6.63 | 6.70 | 6.00 | qfq | 11,968,001 | 79,898,799 | 1.21% |
| 2024-03-29 | 6.54 | 6.62 | 6.51 | 6.62 | 5.93 | qfq | 8,593,747 | 56,540,278 | 1.38% |
| 2024-03-28 | 6.48 | 6.57 | 6.45 | 6.53 | 5.85 | qfq | 8,376,343 | 54,552,273 | 0.62% |
| 2024-03-27 | 6.58 | 6.64 | 6.48 | 6.49 | 5.82 | qfq | 10,007,800 | 65,548,312 | -1.52% |
| 2024-03-26 | 6.47 | 6.63 | 6.45 | 6.59 | 5.91 | qfq | 11,025,108 | 71,951,580 | 2.17% |
| 2024-03-25 | 6.52 | 6.58 | 6.45 | 6.45 | 5.78 | qfq | 10,802,581 | 70,489,720 | -1.53% |
| 2024-03-22 | 6.61 | 6.63 | 6.50 | 6.55 | 5.87 | qfq | 8,675,191 | 56,907,050 | -1.21% |
| 2024-03-21 | 6.65 | 6.66 | 6.60 | 6.63 | 5.94 | qfq | 6,443,468 | 42,708,076 | -0.15% |
| 2024-03-20 | 6.62 | 6.65 | 6.56 | 6.64 | 5.95 | qfq | 8,527,584 | 56,320,716 | 0.30% |
| 2024-03-19 | 6.66 | 6.68 | 6.61 | 6.62 | 5.93 | qfq | 8,095,008 | 53,739,248 | -0.75% |
| 2024-03-18 | 6.63 | 6.68 | 6.62 | 6.67 | 5.98 | qfq | 10,331,401 | 68,775,299 | 0.60% |
| 2024-03-15 | 6.61 | 6.65 | 6.57 | 6.63 | 5.94 | qfq | 8,536,337 | 56,317,719 | 0.15% |
| 2024-03-14 | 6.61 | 6.71 | 6.58 | 6.62 | 5.93 | qfq | 11,064,290 | 73,617,494 | 0.30% |
| 2024-03-13 | 6.69 | 6.70 | 6.55 | 6.60 | 5.91 | qfq | 13,640,882 | 90,201,293 | -1.35% |
| 2024-03-12 | 6.72 | 6.72 | 6.65 | 6.69 | 5.99 | qfq | 13,111,119 | 87,623,062 | -0.59% |
| 2024-03-11 | 6.68 | 6.74 | 6.65 | 6.73 | 6.03 | qfq | 11,074,573 | 74,037,274 | 0.90% |
| 2024-03-08 | 6.66 | 6.69 | 6.61 | 6.67 | 5.98 | qfq | 7,560,905 | 50,274,552 | 0.15% |
| 2024-03-07 | 6.69 | 6.74 | 6.66 | 6.66 | 5.97 | qfq | 8,763,900 | 58,628,125 | -0.30% |
| 2024-03-06 | 6.67 | 6.76 | 6.65 | 6.68 | 5.99 | qfq | 8,568,245 | 57,458,097 | -0.15% |
| 2024-03-05 | 6.73 | 6.78 | 6.64 | 6.69 | 5.99 | qfq | 14,279,187 | 95,718,932 | -1.18% |
| 2024-03-04 | 6.83 | 6.83 | 6.73 | 6.77 | 6.07 | qfq | 10,274,224 | 69,411,493 | -0.73% |
| 2024-03-01 | 6.83 | 6.85 | 6.73 | 6.82 | 6.11 | qfq | 12,659,310 | 85,951,264 | -0.15% |
| 2024-02-29 | 6.75 | 6.87 | 6.72 | 6.83 | 6.12 | qfq | 12,273,071 | 83,429,203 | 1.04% |
| 2024-02-28 | 6.90 | 6.94 | 6.75 | 6.76 | 6.06 | qfq | 16,669,483 | 114,337,190 | -1.74% |
| 2024-02-27 | 6.78 | 6.90 | 6.72 | 6.88 | 6.17 | qfq | 17,417,750 | 119,314,514 | 1.47% |
| 2024-02-26 | 6.84 | 6.90 | 6.77 | 6.78 | 6.08 | qfq | 14,328,184 | 97,620,962 | -0.88% |
| 2024-02-23 | 6.86 | 6.87 | 6.76 | 6.84 | 6.13 | qfq | 11,673,413 | 79,476,270 | 0.00% |
| 2024-02-22 | 6.85 | 6.92 | 6.78 | 6.84 | 6.13 | qfq | 12,027,111 | 82,129,791 | -0.29% |
| 2024-02-21 | 6.81 | 7.01 | 6.77 | 6.86 | 6.15 | qfq | 20,799,891 | 144,027,875 | 0.73% |
| 2024-02-20 | 6.73 | 6.83 | 6.67 | 6.81 | 6.10 | qfq | 12,808,233 | 86,720,885 | 1.04% |
| 2024-02-19 | 6.86 | 6.88 | 6.65 | 6.74 | 6.04 | qfq | 20,207,099 | 136,231,102 | -1.03% |
| 2024-02-08 | 6.76 | 6.99 | 6.72 | 6.81 | 6.10 | qfq | 25,820,487 | 178,052,479 | 0.89% |
| 2024-02-07 | 6.51 | 6.75 | 6.46 | 6.75 | 6.05 | qfq | 23,465,806 | 156,563,180 | 3.85% |
| 2024-02-06 | 6.02 | 6.55 | 6.01 | 6.50 | 5.82 | qfq | 20,046,243 | 127,194,219 | 6.56% |
| 2024-02-05 | 6.34 | 6.36 | 6.05 | 6.10 | 5.47 | qfq | 23,579,342 | 146,365,895 | -3.63% |
| 2024-02-02 | 6.35 | 6.49 | 6.18 | 6.33 | 5.67 | qfq | 19,205,348 | 122,321,171 | -0.47% |
| 2024-02-01 | 6.33 | 6.53 | 6.31 | 6.36 | 5.70 | qfq | 11,600,856 | 74,193,287 | -0.16% |
| 2024-01-31 | 6.55 | 6.60 | 6.36 | 6.37 | 5.71 | qfq | 15,212,400 | 98,338,196 | -2.60% |
| 2024-01-30 | 6.63 | 6.70 | 6.51 | 6.54 | 5.86 | qfq | 13,407,300 | 88,845,918 | -1.51% |
| 2024-01-29 | 6.73 | 6.80 | 6.63 | 6.64 | 5.95 | qfq | 13,679,157 | 91,549,840 | -1.04% |
| 2024-01-26 | 6.55 | 6.76 | 6.54 | 6.71 | 6.01 | qfq | 18,602,269 | 124,068,249 | 2.44% |
| 2024-01-25 | 6.33 | 6.56 | 6.32 | 6.55 | 5.87 | qfq | 14,701,101 | 94,820,332 | 3.48% |
| 2024-01-24 | 6.18 | 6.35 | 6.06 | 6.33 | 5.67 | qfq | 10,167,513 | 63,130,393 | 2.43% |
| 2024-01-23 | 6.07 | 6.20 | 5.94 | 6.18 | 5.54 | qfq | 11,607,574 | 70,551,951 | 1.81% |
| 2024-01-22 | 6.45 | 6.47 | 5.97 | 6.07 | 5.44 | qfq | 21,760,024 | 134,621,381 | -5.89% |
| 2024-01-19 | 6.47 | 6.55 | 6.42 | 6.45 | 5.78 | qfq | 6,180,897 | 40,074,153 | -0.92% |
| 2024-01-18 | 6.56 | 6.60 | 6.33 | 6.51 | 5.83 | qfq | 15,697,597 | 100,941,973 | -0.91% |
| 2024-01-17 | 6.71 | 6.74 | 6.57 | 6.57 | 5.89 | qfq | 9,053,900 | 60,393,846 | -2.23% |
| 2024-01-16 | 6.69 | 6.78 | 6.67 | 6.72 | 6.02 | qfq | 9,645,894 | 64,781,507 | 0.45% |
| 2024-01-15 | 6.65 | 6.72 | 6.64 | 6.69 | 5.99 | qfq | 10,045,315 | 67,151,302 | 0.00% |
| 2024-01-12 | 6.77 | 6.87 | 6.68 | 6.69 | 5.99 | qfq | 14,754,169 | 99,748,865 | -1.47% |
| 2024-01-11 | 6.88 | 6.90 | 6.78 | 6.79 | 6.08 | qfq | 14,066,656 | 95,853,577 | -1.16% |
| 2024-01-10 | 6.81 | 6.91 | 6.81 | 6.87 | 6.16 | qfq | 7,086,054 | 48,659,188 | -0.15% |
| 2024-01-09 | 6.81 | 6.93 | 6.76 | 6.88 | 6.17 | qfq | 12,793,562 | 87,664,761 | 1.03% |
| 2024-01-08 | 7.00 | 7.01 | 6.78 | 6.81 | 6.10 | qfq | 14,492,434 | 99,530,511 | -2.99% |
| 2024-01-05 | 6.88 | 7.13 | 6.83 | 7.02 | 6.29 | qfq | 26,888,920 | 188,936,147 | 2.03% |
| 2024-01-04 | 6.77 | 6.90 | 6.73 | 6.88 | 6.17 | qfq | 15,405,733 | 105,582,841 | 1.93% |
| 2024-01-03 | 6.72 | 6.77 | 6.70 | 6.75 | 6.05 | qfq | 9,157,116 | 61,691,172 | 0.45% |
| 2024-01-02 | 6.71 | 6.80 | 6.68 | 6.72 | 6.02 | qfq | 9,672,288 | 65,154,538 | 0.15% |
| 2023-12-29 | 6.63 | 6.74 | 6.62 | 6.71 | 6.01 | qfq | 8,611,461 | 57,501,543 | 0.60% |
| 2023-12-28 | 6.52 | 6.69 | 6.50 | 6.67 | 5.98 | qfq | 8,865,825 | 58,617,849 | 1.83% |
| 2023-12-27 | 6.50 | 6.56 | 6.46 | 6.55 | 5.87 | qfq | 6,000,236 | 39,075,888 | 0.77% |
| 2023-12-26 | 6.64 | 6.66 | 6.50 | 6.50 | 5.82 | qfq | 6,523,500 | 42,732,590 | -1.81% |
| 2023-12-25 | 6.64 | 6.65 | 6.59 | 6.62 | 5.93 | qfq | 9,969,112 | 65,930,125 | -0.75% |
| 2023-12-22 | 6.69 | 6.79 | 6.63 | 6.67 | 5.98 | qfq | 16,957,105 | 113,540,934 | -0.15% |
| 2023-12-21 | 6.62 | 6.70 | 6.62 | 6.68 | 5.99 | qfq | 7,830,700 | 52,189,326 | 0.15% |
| 2023-12-20 | 6.74 | 6.81 | 6.65 | 6.67 | 5.98 | qfq | 9,113,232 | 61,163,070 | -1.19% |
| 2023-12-19 | 6.73 | 6.77 | 6.68 | 6.75 | 6.05 | qfq | 9,111,318 | 61,151,936 | 0.30% |
| 2023-12-18 | 6.79 | 6.83 | 6.70 | 6.73 | 6.03 | qfq | 8,950,386 | 60,381,839 | -1.17% |
| 2023-12-15 | 6.90 | 6.91 | 6.76 | 6.81 | 6.10 | qfq | 10,766,735 | 73,321,070 | -1.16% |
| 2023-12-14 | 6.98 | 7.04 | 6.87 | 6.89 | 6.17 | qfq | 11,510,311 | 79,834,436 | -0.86% |
| 2023-12-13 | 7.00 | 7.06 | 6.94 | 6.95 | 6.23 | qfq | 13,031,493 | 91,126,337 | -1.00% |
| 2023-12-12 | 7.01 | 7.14 | 6.99 | 7.02 | 6.29 | qfq | 19,126,259 | 134,807,305 | -0.71% |
| 2023-12-11 | 6.85 | 7.09 | 6.63 | 7.07 | 6.34 | qfq | 28,917,521 | 200,038,732 | 4.28% |
| 2023-12-08 | 6.87 | 7.16 | 6.78 | 6.78 | 6.08 | qfq | 39,712,051 | 277,586,183 | -2.02% |
| 2023-12-07 | 6.82 | 6.99 | 6.77 | 6.92 | 6.20 | qfq | 27,688,628 | 191,161,745 | 1.76% |
| 2023-12-06 | 6.55 | 6.86 | 6.50 | 6.80 | 6.09 | qfq | 32,326,651 | 217,811,077 | 3.82% |
| 2023-12-05 | 6.67 | 6.68 | 6.53 | 6.55 | 5.87 | qfq | 11,173,992 | 73,936,953 | -2.09% |
| 2023-12-04 | 6.67 | 6.70 | 6.62 | 6.69 | 5.99 | qfq | 10,711,627 | 71,362,478 | 0.30% |
| 2023-12-01 | 6.63 | 6.76 | 6.61 | 6.67 | 5.98 | qfq | 16,677,665 | 111,398,444 | 0.76% |
| 2023-11-30 | 6.58 | 6.65 | 6.54 | 6.62 | 5.93 | qfq | 10,711,603 | 70,797,839 | 0.76% |
| 2023-11-29 | 6.55 | 6.60 | 6.52 | 6.57 | 5.89 | qfq | 11,384,512 | 74,634,468 | -0.61% |
| 2023-11-28 | 6.63 | 6.63 | 6.47 | 6.61 | 5.92 | qfq | 19,175,966 | 125,477,572 | -0.30% |
| 2023-11-27 | 6.53 | 6.65 | 6.49 | 6.63 | 5.94 | qfq | 15,518,913 | 102,081,068 | 0.91% |
| 2023-11-24 | 6.54 | 6.59 | 6.53 | 6.57 | 5.89 | qfq | 7,707,949 | 50,575,572 | 0.31% |
| 2023-11-23 | 6.49 | 6.57 | 6.46 | 6.55 | 5.87 | qfq | 8,640,070 | 56,360,412 | 0.92% |
| 2023-11-22 | 6.53 | 6.55 | 6.49 | 6.49 | 5.82 | qfq | 7,575,684 | 49,378,806 | -0.61% |
| 2023-11-21 | 6.53 | 6.63 | 6.52 | 6.53 | 5.85 | qfq | 18,053,111 | 118,808,819 | 0.15% |
| 2023-11-20 | 6.50 | 6.54 | 6.47 | 6.52 | 5.84 | qfq | 7,508,021 | 48,847,217 | 0.31% |
| 2023-11-17 | 6.51 | 6.53 | 6.47 | 6.50 | 5.82 | qfq | 6,985,800 | 45,372,008 | 0.31% |
| 2023-11-16 | 6.52 | 6.54 | 6.48 | 6.48 | 5.81 | qfq | 8,408,396 | 54,629,497 | -0.77% |
| 2023-11-15 | 6.55 | 6.58 | 6.51 | 6.53 | 5.85 | qfq | 9,501,825 | 62,163,774 | 0.00% |
| 2023-11-14 | 6.57 | 6.59 | 6.50 | 6.53 | 5.85 | qfq | 7,484,300 | 48,890,037 | -0.46% |
| 2023-11-13 | 6.51 | 6.58 | 6.49 | 6.56 | 5.88 | qfq | 10,013,800 | 65,454,127 | 0.61% |
| 2023-11-10 | 6.53 | 6.54 | 6.44 | 6.52 | 5.84 | qfq | 9,219,946 | 59,814,707 | 0.15% |
| 2023-11-09 | 6.48 | 6.54 | 6.48 | 6.51 | 5.83 | qfq | 8,823,229 | 57,486,041 | 0.00% |
| 2023-11-08 | 6.49 | 6.53 | 6.48 | 6.51 | 5.83 | qfq | 10,692,673 | 69,503,747 | -0.15% |
| 2023-11-07 | 6.55 | 6.55 | 6.48 | 6.52 | 5.84 | qfq | 9,936,401 | 64,730,979 | -0.15% |
| 2023-11-06 | 6.47 | 6.55 | 6.46 | 6.53 | 5.85 | qfq | 12,748,787 | 83,048,966 | 0.93% |
| 2023-11-03 | 6.46 | 6.50 | 6.40 | 6.47 | 5.80 | qfq | 11,614,840 | 74,978,154 | 0.31% |
| 2023-11-02 | 6.40 | 6.52 | 6.39 | 6.45 | 5.78 | qfq | 11,256,283 | 72,854,507 | 0.78% |
| 2023-11-01 | 6.43 | 6.43 | 6.36 | 6.40 | 5.74 | qfq | 6,833,994 | 43,670,333 | -0.16% |
| 2023-10-31 | 6.32 | 6.43 | 6.28 | 6.41 | 5.74 | qfq | 16,700,854 | 106,236,404 | 0.63% |
| 2023-10-30 | 6.31 | 6.44 | 6.28 | 6.37 | 5.71 | qfq | 12,130,643 | 77,205,549 | 0.47% |
| 2023-10-27 | 6.27 | 6.40 | 6.27 | 6.34 | 5.68 | qfq | 18,763,551 | 119,186,539 | 1.28% |
| 2023-10-26 | 6.31 | 6.31 | 6.18 | 6.26 | 5.61 | qfq | 12,895,408 | 80,347,327 | -0.79% |
| 2023-10-25 | 6.29 | 6.42 | 6.28 | 6.31 | 5.65 | qfq | 11,184,831 | 71,077,294 | 0.80% |
| 2023-10-24 | 6.26 | 6.30 | 6.21 | 6.26 | 5.61 | qfq | 8,761,506 | 54,774,192 | 0.16% |
| 2023-10-23 | 6.39 | 6.44 | 6.23 | 6.25 | 5.60 | qfq | 9,103,073 | 57,329,775 | -2.19% |
| 2023-10-20 | 6.35 | 6.45 | 6.35 | 6.39 | 5.73 | qfq | 6,223,869 | 39,864,517 | 0.00% |
| 2023-10-19 | 6.48 | 6.49 | 6.39 | 6.39 | 5.73 | qfq | 9,515,096 | 61,051,899 | -1.84% |
| 2023-10-18 | 6.62 | 6.62 | 6.47 | 6.51 | 5.83 | qfq | 15,134,669 | 98,512,713 | -1.66% |
| 2023-10-17 | 6.71 | 6.73 | 6.60 | 6.62 | 5.93 | qfq | 8,538,377 | 56,622,844 | -1.34% |
| 2023-10-16 | 6.58 | 6.73 | 6.54 | 6.71 | 6.01 | qfq | 14,790,856 | 98,668,977 | 1.82% |
| 2023-10-13 | 6.66 | 6.66 | 6.56 | 6.59 | 5.91 | qfq | 9,504,215 | 62,734,168 | -1.64% |
| 2023-10-12 | 6.62 | 6.75 | 6.60 | 6.70 | 6.00 | qfq | 12,656,325 | 84,538,731 | 1.52% |
| 2023-10-11 | 6.68 | 6.69 | 6.59 | 6.60 | 5.91 | qfq | 10,263,290 | 68,158,071 | -1.20% |
| 2023-10-10 | 6.74 | 6.78 | 6.64 | 6.68 | 5.99 | qfq | 12,632,434 | 84,535,690 | -0.89% |
| 2023-10-09 | 6.81 | 6.81 | 6.72 | 6.74 | 6.04 | qfq | 7,814,732 | 52,765,448 | -1.03% |
| 2023-09-28 | 6.74 | 6.82 | 6.74 | 6.81 | 6.10 | qfq | 8,146,400 | 55,302,146 | 0.89% |
| 2023-09-27 | 6.75 | 6.82 | 6.72 | 6.75 | 6.05 | qfq | 10,769,546 | 72,979,374 | -0.30% |
| 2023-09-26 | 6.75 | 6.80 | 6.69 | 6.77 | 6.07 | qfq | 15,445,937 | 104,206,866 | 0.30% |
| 2023-09-25 | 6.83 | 6.84 | 6.75 | 6.75 | 6.05 | qfq | 19,964,033 | 135,624,518 | -1.17% |
| 2023-09-22 | 6.81 | 6.85 | 6.76 | 6.83 | 6.12 | qfq | 12,256,423 | 83,559,526 | 0.29% |
| 2023-09-21 | 6.84 | 6.90 | 6.80 | 6.81 | 6.10 | qfq | 8,918,940 | 60,927,458 | -0.73% |
| 2023-09-20 | 6.85 | 6.92 | 6.82 | 6.86 | 6.15 | qfq | 9,129,820 | 62,827,073 | -0.15% |
| 2023-09-19 | 6.87 | 6.90 | 6.85 | 6.87 | 6.16 | qfq | 8,821,398 | 60,663,322 | 0.00% |
| 2023-09-18 | 6.83 | 6.89 | 6.81 | 6.87 | 6.16 | qfq | 8,736,844 | 59,871,224 | 0.15% |
| 2023-09-15 | 6.82 | 6.87 | 6.78 | 6.86 | 6.15 | qfq | 16,378,264 | 111,872,945 | 0.59% |
| 2023-09-14 | 6.90 | 6.94 | 6.81 | 6.82 | 6.11 | qfq | 26,697,315 | 182,787,601 | -3.26% |
| 2023-09-13 | 7.20 | 7.28 | 7.02 | 7.05 | 6.32 | qfq | 38,221,208 | 272,107,799 | 1.73% |
| 2023-09-12 | 7.06 | 7.06 | 6.92 | 6.93 | 6.21 | qfq | 19,149,376 | 133,062,505 | -1.98% |
| 2023-09-11 | 7.09 | 7.10 | 7.03 | 7.07 | 6.34 | qfq | 14,720,855 | 103,913,120 | 0.00% |
| 2023-09-08 | 7.07 | 7.12 | 7.05 | 7.07 | 6.34 | qfq | 6,920,270 | 48,998,847 | 0.00% |
| 2023-09-07 | 7.09 | 7.15 | 7.07 | 7.07 | 6.34 | qfq | 11,361,478 | 80,715,177 | -0.70% |
| 2023-09-06 | 7.19 | 7.22 | 7.06 | 7.12 | 6.38 | qfq | 11,256,191 | 80,106,812 | -1.11% |
| 2023-09-05 | 7.23 | 7.34 | 7.18 | 7.20 | 6.45 | qfq | 14,326,726 | 103,666,036 | -0.28% |
| 2023-09-04 | 6.99 | 7.28 | 6.98 | 7.22 | 6.47 | qfq | 28,687,293 | 205,761,533 | 3.29% |
| 2023-09-01 | 6.99 | 7.04 | 6.95 | 6.99 | 6.26 | qfq | 16,046,060 | 112,121,299 | -0.14% |
| 2023-08-31 | 7.13 | 7.13 | 6.90 | 7.00 | 6.27 | qfq | 32,426,745 | 225,889,302 | -2.37% |
| 2023-08-30 | 7.51 | 7.54 | 7.09 | 7.17 | 6.43 | qfq | 57,234,611 | 413,955,229 | -8.43% |
| 2023-08-29 | 7.83 | 7.87 | 7.70 | 7.83 | 7.02 | qfq | 17,365,645 | 135,423,136 | -0.63% |
| 2023-08-28 | 7.95 | 8.12 | 7.81 | 7.88 | 7.06 | qfq | 26,383,335 | 210,550,371 | 2.74% |
| 2023-08-25 | 7.63 | 7.75 | 7.60 | 7.67 | 6.87 | qfq | 7,841,959 | 60,174,124 | 0.00% |
| 2023-08-24 | 7.78 | 7.81 | 7.62 | 7.67 | 6.87 | qfq | 12,633,287 | 97,069,553 | -1.29% |
| 2023-08-23 | 7.76 | 7.86 | 7.71 | 7.77 | 6.96 | qfq | 9,357,574 | 72,926,543 | 0.13% |
| 2023-08-22 | 7.77 | 7.88 | 7.65 | 7.76 | 6.95 | qfq | 12,426,131 | 96,191,176 | -0.39% |
| 2023-08-21 | 8.00 | 8.08 | 7.78 | 7.79 | 6.98 | qfq | 14,211,238 | 111,959,523 | -2.63% |
| 2023-08-18 | 7.96 | 8.18 | 7.96 | 8.00 | 7.17 | qfq | 13,174,496 | 106,262,905 | 0.13% |
| 2023-08-17 | 7.91 | 8.01 | 7.85 | 7.99 | 7.16 | qfq | 8,533,655 | 67,633,631 | 0.63% |
| 2023-08-16 | 7.86 | 8.02 | 7.85 | 7.94 | 7.12 | qfq | 6,348,491 | 50,449,772 | 0.38% |
| 2023-08-15 | 7.85 | 7.95 | 7.84 | 7.91 | 7.09 | qfq | 7,855,424 | 61,995,999 | 0.51% |
| 2023-08-14 | 7.87 | 7.91 | 7.81 | 7.87 | 7.05 | qfq | 8,100,649 | 63,610,055 | -0.51% |
| 2023-08-11 | 8.08 | 8.08 | 7.91 | 7.91 | 7.09 | qfq | 8,748,757 | 69,727,780 | -1.86% |
| 2023-08-10 | 7.99 | 8.07 | 7.97 | 8.06 | 7.22 | qfq | 7,310,680 | 58,730,563 | 0.75% |
| 2023-08-09 | 7.99 | 8.04 | 7.97 | 8.00 | 7.17 | qfq | 6,791,901 | 54,320,434 | -0.37% |
| 2023-08-08 | 8.04 | 8.09 | 7.98 | 8.03 | 7.20 | qfq | 8,041,382 | 64,481,662 | -0.62% |
| 2023-08-07 | 8.18 | 8.21 | 8.04 | 8.08 | 7.24 | qfq | 9,581,633 | 77,444,442 | -1.10% |
| 2023-08-04 | 8.25 | 8.29 | 8.16 | 8.17 | 7.32 | qfq | 12,185,248 | 99,953,749 | -0.61% |
| 2023-08-03 | 8.20 | 8.27 | 8.16 | 8.22 | 7.37 | qfq | 9,313,513 | 76,476,895 | 0.37% |
| 2023-08-02 | 8.30 | 8.31 | 8.16 | 8.19 | 7.34 | qfq | 11,002,219 | 90,363,664 | -1.33% |
| 2023-08-01 | 8.33 | 8.42 | 8.26 | 8.30 | 7.44 | qfq | 13,617,406 | 113,490,266 | -0.24% |
| 2023-07-31 | 8.36 | 8.48 | 8.26 | 8.32 | 7.46 | qfq | 18,888,457 | 157,917,975 | -0.24% |
| 2023-07-28 | 8.21 | 8.39 | 8.17 | 8.34 | 7.47 | qfq | 19,301,013 | 160,708,711 | 1.46% |
| 2023-07-27 | 8.14 | 8.27 | 8.08 | 8.22 | 7.37 | qfq | 19,694,716 | 161,856,816 | 1.48% |
| 2023-07-26 | 8.06 | 8.13 | 8.01 | 8.10 | 7.26 | qfq | 10,712,283 | 86,600,748 | 1.00% |
| 2023-07-25 | 7.98 | 8.05 | 7.95 | 8.02 | 7.19 | qfq | 13,234,228 | 106,006,497 | 1.52% |
| 2023-07-24 | 7.99 | 8.02 | 7.87 | 7.90 | 7.08 | qfq | 11,237,326 | 89,184,621 | -0.88% |
| 2023-07-21 | 7.99 | 8.02 | 7.91 | 7.97 | 7.14 | qfq | 7,470,669 | 59,509,298 | 0.00% |
| 2023-07-20 | 7.99 | 8.06 | 7.95 | 7.97 | 7.14 | qfq | 10,282,071 | 82,417,796 | 0.13% |
| 2023-07-19 | 7.97 | 7.97 | 7.90 | 7.96 | 7.13 | qfq | 6,164,069 | 48,926,504 | 0.00% |
| 2023-07-18 | 7.81 | 7.98 | 7.78 | 7.96 | 7.13 | qfq | 12,613,018 | 99,705,677 | 2.05% |
| 2023-07-17 | 7.82 | 7.82 | 7.76 | 7.80 | 6.99 | qfq | 6,379,656 | 49,651,551 | -0.38% |