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
XD南京高600064.SH
最近收盘价7.302026-07-17
最近交易日2026-07-17
成交量（股）25,254,217
成交额（元）186,453,074
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-17 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.42 | — | — | — | 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 | 7.33 | 7.49 | 7.29 | 7.30 | 7.30 | qfq | 25,254,217 | 186,453,074 | -4.45% |
| 2026-07-16 | 7.62 | 7.69 | 7.56 | 7.64 | 7.32 | qfq | 17,319,112 | 132,311,741 | 0.13% |
| 2026-07-15 | 7.50 | 7.63 | 7.46 | 7.63 | 7.31 | qfq | 18,720,958 | 141,351,946 | 1.87% |
| 2026-07-14 | 7.41 | 7.57 | 7.39 | 7.49 | 7.18 | qfq | 18,496,913 | 138,462,774 | 1.22% |
| 2026-07-13 | 7.33 | 7.50 | 7.32 | 7.40 | 7.09 | qfq | 22,098,659 | 163,927,542 | 1.09% |
| 2026-07-10 | 7.36 | 7.41 | 7.24 | 7.32 | 7.01 | qfq | 13,766,384 | 100,845,219 | 0.00% |
| 2026-07-09 | 7.38 | 7.43 | 7.30 | 7.32 | 7.01 | qfq | 12,451,913 | 91,635,280 | -0.95% |
| 2026-07-08 | 7.35 | 7.45 | 7.30 | 7.39 | 7.08 | qfq | 11,945,848 | 88,217,063 | 0.82% |
| 2026-07-07 | 7.48 | 7.48 | 7.31 | 7.33 | 7.02 | qfq | 12,415,419 | 91,493,656 | -1.87% |
| 2026-07-06 | 7.34 | 7.49 | 7.31 | 7.47 | 7.16 | qfq | 17,611,496 | 130,582,383 | 1.77% |
| 2026-07-03 | 7.30 | 7.41 | 7.29 | 7.34 | 7.03 | qfq | 10,987,594 | 80,841,350 | 0.96% |
| 2026-07-02 | 7.27 | 7.33 | 7.22 | 7.27 | 6.97 | qfq | 10,689,304 | 77,771,914 | 0.41% |
| 2026-07-01 | 7.10 | 7.28 | 7.10 | 7.24 | 6.94 | qfq | 12,887,542 | 92,849,408 | 1.54% |
| 2026-06-30 | 7.23 | 7.25 | 7.07 | 7.13 | 6.83 | qfq | 13,624,175 | 97,505,783 | -1.52% |
| 2026-06-29 | 7.26 | 7.26 | 7.13 | 7.24 | 6.94 | qfq | 11,572,043 | 83,470,773 | -0.28% |
| 2026-06-26 | 7.27 | 7.33 | 7.18 | 7.26 | 6.96 | qfq | 13,088,798 | 94,995,935 | -0.27% |
| 2026-06-25 | 7.32 | 7.41 | 7.26 | 7.28 | 6.98 | qfq | 10,557,558 | 77,255,935 | -0.68% |
| 2026-06-24 | 7.52 | 7.53 | 7.33 | 7.33 | 7.02 | qfq | 11,268,166 | 83,378,400 | -2.14% |
| 2026-06-23 | 7.48 | 7.60 | 7.45 | 7.49 | 7.18 | qfq | 16,612,268 | 125,418,750 | 0.00% |
| 2026-06-22 | 7.41 | 7.50 | 7.24 | 7.49 | 7.18 | qfq | 16,250,700 | 119,751,698 | 1.08% |
| 2026-06-18 | 7.50 | 7.52 | 7.40 | 7.41 | 7.10 | qfq | 10,157,800 | 75,722,531 | -1.46% |
| 2026-06-17 | 7.51 | 7.55 | 7.47 | 7.52 | 7.21 | qfq | 8,837,990 | 66,345,438 | 0.13% |
| 2026-06-16 | 7.63 | 7.65 | 7.50 | 7.51 | 7.20 | qfq | 13,340,986 | 100,868,820 | -1.83% |
| 2026-06-15 | 7.50 | 7.70 | 7.49 | 7.65 | 7.33 | qfq | 20,084,120 | 153,304,492 | 2.14% |
| 2026-06-12 | 7.29 | 7.56 | 7.24 | 7.49 | 7.18 | qfq | 25,195,434 | 187,825,351 | 3.03% |
| 2026-06-11 | 7.27 | 7.33 | 7.20 | 7.27 | 6.97 | qfq | 12,201,564 | 88,604,510 | -0.14% |
| 2026-06-10 | 7.14 | 7.31 | 7.12 | 7.28 | 6.98 | qfq | 16,271,282 | 117,956,615 | 1.96% |
| 2026-06-09 | 7.18 | 7.21 | 7.13 | 7.14 | 6.84 | qfq | 11,548,376 | 82,718,891 | -0.70% |
| 2026-06-08 | 7.23 | 7.27 | 7.10 | 7.19 | 6.89 | qfq | 19,140,771 | 137,555,241 | -1.78% |
| 2026-06-05 | 7.38 | 7.43 | 7.27 | 7.32 | 7.01 | qfq | 16,081,335 | 118,192,235 | -0.41% |
| 2026-06-04 | 7.49 | 7.53 | 7.31 | 7.35 | 7.04 | qfq | 12,210,876 | 90,392,072 | -1.87% |
| 2026-06-03 | 7.60 | 7.63 | 7.45 | 7.49 | 7.18 | qfq | 15,692,166 | 117,868,932 | -1.58% |
| 2026-06-02 | 7.75 | 7.80 | 7.61 | 7.61 | 7.29 | qfq | 17,556,624 | 135,257,637 | -1.81% |
| 2026-06-01 | 7.65 | 7.76 | 7.56 | 7.75 | 7.43 | qfq | 24,796,402 | 190,309,488 | 1.31% |
| 2026-05-29 | 7.33 | 7.81 | 7.33 | 7.65 | 7.33 | qfq | 35,485,840 | 269,168,809 | 4.51% |
| 2026-05-28 | 7.37 | 7.43 | 7.31 | 7.32 | 7.01 | qfq | 9,603,080 | 70,806,888 | -0.68% |
| 2026-05-27 | 7.46 | 7.53 | 7.30 | 7.37 | 7.06 | qfq | 14,447,389 | 106,752,525 | -1.34% |
| 2026-05-26 | 7.43 | 7.50 | 7.40 | 7.47 | 7.16 | qfq | 10,662,238 | 79,404,586 | 0.27% |
| 2026-05-25 | 7.40 | 7.45 | 7.35 | 7.45 | 7.14 | qfq | 12,193,501 | 90,333,194 | 0.81% |
| 2026-05-22 | 7.41 | 7.48 | 7.32 | 7.39 | 7.08 | qfq | 20,306,549 | 150,290,382 | -0.14% |
| 2026-05-21 | 7.51 | 7.60 | 7.39 | 7.40 | 7.09 | qfq | 25,250,944 | 189,345,067 | -1.60% |
| 2026-05-20 | 7.67 | 7.67 | 7.46 | 7.52 | 7.21 | qfq | 18,711,426 | 140,463,324 | -1.96% |
| 2026-05-19 | 7.64 | 7.70 | 7.56 | 7.67 | 7.35 | qfq | 16,920,828 | 128,980,764 | 0.39% |
| 2026-05-18 | 7.77 | 7.82 | 7.57 | 7.64 | 7.32 | qfq | 22,293,633 | 170,703,222 | -2.18% |
| 2026-05-15 | 7.92 | 7.96 | 7.78 | 7.81 | 7.48 | qfq | 21,490,370 | 169,156,057 | -1.39% |
| 2026-05-14 | 8.08 | 8.09 | 7.92 | 7.92 | 7.59 | qfq | 19,519,482 | 155,843,931 | -1.98% |
| 2026-05-13 | 8.23 | 8.24 | 8.06 | 8.08 | 7.74 | qfq | 20,372,878 | 165,103,886 | -1.58% |
| 2026-05-12 | 8.30 | 8.38 | 8.20 | 8.21 | 7.87 | qfq | 17,010,209 | 140,749,709 | -1.20% |
| 2026-05-11 | 8.32 | 8.34 | 8.25 | 8.31 | 7.96 | qfq | 15,314,725 | 127,123,217 | -0.12% |
| 2026-05-08 | 8.23 | 8.41 | 8.21 | 8.32 | 7.97 | qfq | 18,947,756 | 157,458,936 | 1.09% |
| 2026-05-07 | 8.22 | 8.25 | 8.19 | 8.23 | 7.89 | qfq | 15,230,899 | 125,132,545 | 0.12% |
| 2026-05-06 | 8.04 | 8.29 | 8.03 | 8.22 | 7.88 | qfq | 35,126,758 | 287,259,912 | 2.37% |
| 2026-04-30 | 8.09 | 8.13 | 8.00 | 8.03 | 7.69 | qfq | 17,928,273 | 144,367,400 | -0.74% |
| 2026-04-29 | 8.02 | 8.12 | 8.00 | 8.09 | 7.75 | qfq | 14,717,266 | 118,918,873 | 1.25% |
| 2026-04-28 | 7.94 | 8.02 | 7.93 | 7.99 | 7.66 | qfq | 14,853,177 | 118,615,761 | 0.25% |
| 2026-04-27 | 8.01 | 8.06 | 7.97 | 7.97 | 7.64 | qfq | 18,064,240 | 144,655,975 | -0.25% |
| 2026-04-24 | 8.12 | 8.14 | 7.96 | 7.99 | 7.66 | qfq | 25,368,432 | 203,559,154 | -2.08% |
| 2026-04-23 | 8.43 | 8.43 | 8.11 | 8.16 | 7.82 | qfq | 52,511,157 | 430,822,991 | -6.53% |
| 2026-04-22 | 8.58 | 8.75 | 8.56 | 8.73 | 8.36 | qfq | 16,113,144 | 139,968,926 | 1.75% |
| 2026-04-21 | 8.54 | 8.60 | 8.53 | 8.58 | 8.22 | qfq | 11,270,328 | 96,635,558 | 0.47% |
| 2026-04-20 | 8.56 | 8.59 | 8.50 | 8.54 | 8.18 | qfq | 11,549,604 | 98,702,489 | -0.47% |
| 2026-04-17 | 8.50 | 8.64 | 8.48 | 8.58 | 8.22 | qfq | 15,018,503 | 128,827,745 | 1.18% |
| 2026-04-16 | 8.42 | 8.49 | 8.41 | 8.48 | 8.12 | qfq | 9,459,741 | 80,007,226 | 0.71% |
| 2026-04-15 | 8.47 | 8.48 | 8.40 | 8.42 | 8.07 | qfq | 10,207,787 | 86,090,898 | -0.12% |
| 2026-04-14 | 8.36 | 8.45 | 8.31 | 8.43 | 8.08 | qfq | 14,938,243 | 125,204,960 | 1.44% |
| 2026-04-13 | 8.38 | 8.38 | 8.31 | 8.31 | 7.96 | qfq | 8,900,610 | 74,169,162 | -0.95% |
| 2026-04-10 | 8.34 | 8.46 | 8.31 | 8.39 | 8.04 | qfq | 14,091,967 | 118,545,038 | 1.08% |
| 2026-04-09 | 8.36 | 8.39 | 8.30 | 8.30 | 7.95 | qfq | 10,357,853 | 86,348,601 | -1.19% |
| 2026-04-08 | 8.36 | 8.42 | 8.31 | 8.40 | 8.05 | qfq | 15,427,574 | 129,026,461 | 2.19% |
| 2026-04-07 | 8.20 | 8.25 | 8.15 | 8.22 | 7.88 | qfq | 10,610,438 | 87,038,182 | 0.24% |
| 2026-04-03 | 8.36 | 8.36 | 8.15 | 8.20 | 7.86 | qfq | 12,263,185 | 100,819,010 | -1.56% |
| 2026-04-02 | 8.38 | 8.43 | 8.31 | 8.33 | 7.98 | qfq | 10,107,084 | 84,503,870 | -0.83% |
| 2026-04-01 | 8.42 | 8.54 | 8.38 | 8.40 | 8.05 | qfq | 16,141,181 | 136,051,129 | 0.60% |
| 2026-03-31 | 8.37 | 8.49 | 8.34 | 8.35 | 8.00 | qfq | 12,335,443 | 103,576,673 | -0.24% |
| 2026-03-30 | 8.25 | 8.41 | 8.19 | 8.37 | 8.02 | qfq | 15,350,775 | 127,702,781 | 0.97% |
| 2026-03-27 | 8.24 | 8.32 | 8.21 | 8.29 | 7.94 | qfq | 11,358,865 | 93,958,166 | 0.12% |
| 2026-03-26 | 8.27 | 8.37 | 8.26 | 8.28 | 7.93 | qfq | 11,767,348 | 97,722,472 | -0.12% |
| 2026-03-25 | 8.16 | 8.37 | 8.14 | 8.29 | 7.94 | qfq | 18,637,658 | 154,151,030 | 1.72% |
| 2026-03-24 | 8.17 | 8.19 | 7.98 | 8.15 | 7.81 | qfq | 18,607,897 | 150,691,536 | 2.26% |
| 2026-03-23 | 8.48 | 8.48 | 7.90 | 7.97 | 7.64 | qfq | 36,358,527 | 296,073,671 | -6.78% |
| 2026-03-20 | 8.64 | 8.70 | 8.55 | 8.55 | 8.19 | qfq | 15,539,320 | 133,977,745 | -0.81% |
| 2026-03-19 | 8.75 | 8.78 | 8.62 | 8.62 | 8.26 | qfq | 16,744,184 | 145,462,477 | -1.93% |
| 2026-03-18 | 8.86 | 8.86 | 8.72 | 8.79 | 8.42 | qfq | 14,644,940 | 128,517,500 | -0.45% |
| 2026-03-17 | 8.84 | 8.98 | 8.83 | 8.83 | 8.46 | qfq | 18,468,453 | 164,297,256 | -0.11% |
| 2026-03-16 | 8.90 | 8.93 | 8.82 | 8.84 | 8.47 | qfq | 15,686,172 | 139,087,110 | -0.56% |
| 2026-03-13 | 8.78 | 8.97 | 8.77 | 8.89 | 8.52 | qfq | 21,432,423 | 190,978,972 | 0.91% |
| 2026-03-12 | 8.75 | 8.85 | 8.72 | 8.81 | 8.44 | qfq | 15,507,024 | 136,453,854 | 0.69% |
| 2026-03-11 | 8.66 | 8.78 | 8.60 | 8.75 | 8.38 | qfq | 16,506,459 | 143,620,321 | 1.04% |
| 2026-03-10 | 8.64 | 8.69 | 8.62 | 8.66 | 8.30 | qfq | 12,507,957 | 108,183,232 | 0.58% |
| 2026-03-09 | 8.63 | 8.66 | 8.55 | 8.61 | 8.25 | qfq | 18,724,043 | 160,929,601 | -1.15% |
| 2026-03-06 | 8.58 | 8.74 | 8.58 | 8.71 | 8.35 | qfq | 16,128,853 | 139,880,886 | 1.16% |
| 2026-03-05 | 8.65 | 8.70 | 8.59 | 8.61 | 8.25 | qfq | 21,881,877 | 189,312,537 | 0.58% |
| 2026-03-04 | 8.68 | 8.73 | 8.55 | 8.56 | 8.20 | qfq | 25,358,455 | 218,893,788 | -2.06% |
| 2026-03-03 | 8.84 | 8.85 | 8.71 | 8.74 | 8.37 | qfq | 21,276,542 | 186,690,104 | -0.68% |
| 2026-03-02 | 8.83 | 8.86 | 8.69 | 8.80 | 8.43 | qfq | 28,157,349 | 247,645,201 | -1.23% |
| 2026-02-27 | 8.96 | 8.96 | 8.90 | 8.91 | 8.54 | qfq | 16,002,834 | 142,805,510 | -0.56% |
| 2026-02-26 | 9.01 | 9.04 | 8.93 | 8.96 | 8.58 | qfq | 15,856,865 | 142,154,952 | -0.44% |
| 2026-02-25 | 8.88 | 9.10 | 8.88 | 9.00 | 8.62 | qfq | 25,389,252 | 229,096,661 | 1.47% |
| 2026-02-24 | 8.84 | 8.92 | 8.82 | 8.87 | 8.50 | qfq | 14,953,392 | 132,834,353 | 1.14% |
| 2026-02-13 | 8.89 | 8.95 | 8.76 | 8.77 | 8.40 | qfq | 15,567,147 | 137,734,740 | -1.57% |
| 2026-02-12 | 8.93 | 9.04 | 8.88 | 8.91 | 8.54 | qfq | 17,231,543 | 154,211,461 | -0.34% |
| 2026-02-11 | 8.87 | 8.98 | 8.86 | 8.94 | 8.57 | qfq | 13,992,072 | 124,914,089 | 0.79% |
| 2026-02-10 | 8.93 | 8.93 | 8.84 | 8.87 | 8.50 | qfq | 9,760,229 | 86,645,989 | -0.56% |
| 2026-02-09 | 8.85 | 8.94 | 8.83 | 8.92 | 8.55 | qfq | 18,010,150 | 160,104,269 | 1.13% |
| 2026-02-06 | 8.87 | 8.96 | 8.82 | 8.82 | 8.45 | qfq | 18,898,238 | 167,897,844 | -0.90% |
| 2026-02-05 | 8.91 | 8.98 | 8.84 | 8.90 | 8.53 | qfq | 18,544,404 | 165,355,464 | -0.11% |
| 2026-02-04 | 8.77 | 8.93 | 8.72 | 8.91 | 8.54 | qfq | 23,082,461 | 204,677,693 | 1.71% |
| 2026-02-03 | 8.68 | 8.79 | 8.66 | 8.76 | 8.39 | qfq | 20,273,895 | 177,025,271 | 1.51% |
| 2026-02-02 | 8.94 | 8.96 | 8.60 | 8.63 | 8.27 | qfq | 34,668,218 | 304,967,436 | -4.43% |
| 2026-01-30 | 9.13 | 9.17 | 8.91 | 9.03 | 8.65 | qfq | 25,235,519 | 227,529,454 | -1.53% |
| 2026-01-29 | 9.05 | 9.23 | 8.98 | 9.17 | 8.79 | qfq | 33,025,724 | 301,824,895 | 1.44% |
| 2026-01-28 | 8.88 | 9.14 | 8.85 | 9.04 | 8.66 | qfq | 31,866,685 | 287,197,006 | 1.80% |
| 2026-01-27 | 8.97 | 8.99 | 8.84 | 8.88 | 8.51 | qfq | 20,557,169 | 182,865,813 | -1.00% |
| 2026-01-26 | 9.07 | 9.07 | 8.88 | 8.97 | 8.59 | qfq | 27,068,651 | 242,558,267 | -0.55% |
| 2026-01-23 | 8.92 | 9.06 | 8.92 | 9.02 | 8.64 | qfq | 24,753,030 | 222,917,089 | 1.23% |
| 2026-01-22 | 8.85 | 8.95 | 8.84 | 8.91 | 8.54 | qfq | 18,891,848 | 168,250,698 | 0.68% |
| 2026-01-21 | 8.95 | 8.98 | 8.83 | 8.85 | 8.48 | qfq | 27,368,180 | 242,928,019 | -1.45% |
| 2026-01-20 | 8.70 | 9.00 | 8.69 | 8.98 | 8.60 | qfq | 38,433,085 | 340,846,702 | 3.46% |
| 2026-01-19 | 8.64 | 8.74 | 8.63 | 8.68 | 8.32 | qfq | 17,594,742 | 153,087,294 | 0.12% |
| 2026-01-16 | 8.77 | 8.78 | 8.63 | 8.67 | 8.31 | qfq | 15,166,269 | 131,757,762 | -0.57% |
| 2026-01-15 | 8.60 | 8.76 | 8.60 | 8.72 | 8.35 | qfq | 20,347,958 | 176,962,161 | 1.16% |
| 2026-01-14 | 8.77 | 8.87 | 8.59 | 8.62 | 8.26 | qfq | 35,083,605 | 305,942,218 | -1.60% |
| 2026-01-13 | 8.84 | 8.89 | 8.75 | 8.76 | 8.39 | qfq | 24,393,144 | 215,263,653 | -1.13% |
| 2026-01-12 | 8.88 | 8.91 | 8.79 | 8.86 | 8.49 | qfq | 27,282,723 | 240,966,215 | -0.23% |
| 2026-01-09 | 8.71 | 8.89 | 8.71 | 8.88 | 8.51 | qfq | 26,184,445 | 231,197,099 | 1.60% |
| 2026-01-08 | 8.77 | 8.79 | 8.69 | 8.74 | 8.37 | qfq | 20,373,893 | 178,129,808 | -0.34% |
| 2026-01-07 | 8.90 | 8.92 | 8.77 | 8.77 | 8.40 | qfq | 23,455,229 | 207,097,226 | -1.46% |
| 2026-01-06 | 8.74 | 8.94 | 8.72 | 8.90 | 8.53 | qfq | 29,585,050 | 261,893,545 | 1.83% |
| 2026-01-05 | 8.70 | 8.78 | 8.66 | 8.74 | 8.37 | qfq | 22,959,809 | 200,430,385 | 0.69% |
| 2025-12-31 | 8.67 | 8.73 | 8.62 | 8.68 | 8.32 | qfq | 17,525,374 | 152,171,783 | 0.46% |
| 2025-12-30 | 8.61 | 8.66 | 8.53 | 8.64 | 8.28 | qfq | 19,903,141 | 170,910,777 | 0.00% |
| 2025-12-29 | 8.50 | 8.83 | 8.45 | 8.64 | 8.28 | qfq | 36,737,974 | 317,908,645 | 2.37% |
| 2025-12-26 | 8.35 | 8.49 | 8.33 | 8.44 | 8.09 | qfq | 18,396,574 | 155,077,728 | 1.20% |
| 2025-12-25 | 8.33 | 8.36 | 8.31 | 8.34 | 7.99 | qfq | 9,880,445 | 82,358,660 | 0.36% |
| 2025-12-24 | 8.27 | 8.33 | 8.24 | 8.31 | 7.96 | qfq | 9,044,649 | 75,007,425 | 0.48% |
| 2025-12-23 | 8.27 | 8.33 | 8.25 | 8.27 | 7.92 | qfq | 10,393,261 | 86,252,699 | -0.12% |
| 2025-12-22 | 8.34 | 8.35 | 8.27 | 8.28 | 7.93 | qfq | 12,426,136 | 103,263,297 | -0.60% |
| 2025-12-19 | 8.28 | 8.37 | 8.23 | 8.33 | 7.98 | qfq | 12,499,894 | 104,086,888 | 0.73% |
| 2025-12-18 | 8.21 | 8.28 | 8.19 | 8.27 | 7.92 | qfq | 11,752,454 | 96,964,682 | 0.61% |
| 2025-12-17 | 8.14 | 8.26 | 8.11 | 8.22 | 7.88 | qfq | 15,865,481 | 129,838,543 | 0.74% |
| 2025-12-16 | 8.27 | 8.28 | 8.13 | 8.16 | 7.82 | qfq | 19,986,866 | 163,539,917 | -1.09% |
| 2025-12-15 | 8.28 | 8.32 | 8.24 | 8.25 | 7.90 | qfq | 14,764,232 | 122,203,468 | -0.60% |
| 2025-12-12 | 8.35 | 8.35 | 8.24 | 8.30 | 7.95 | qfq | 20,575,686 | 170,423,703 | -0.12% |
| 2025-12-11 | 8.46 | 8.46 | 8.29 | 8.31 | 7.96 | qfq | 16,531,654 | 138,106,232 | -1.77% |
| 2025-12-10 | 8.39 | 8.47 | 8.32 | 8.46 | 8.11 | qfq | 15,949,034 | 133,803,366 | 0.71% |
| 2025-12-09 | 8.51 | 8.52 | 8.40 | 8.40 | 8.05 | qfq | 15,203,441 | 128,301,689 | -1.29% |
| 2025-12-08 | 8.57 | 8.58 | 8.50 | 8.51 | 8.15 | qfq | 13,466,119 | 114,933,926 | -0.47% |
| 2025-12-05 | 8.52 | 8.57 | 8.47 | 8.55 | 8.19 | qfq | 13,925,425 | 118,580,848 | 0.12% |
| 2025-12-04 | 8.54 | 8.58 | 8.51 | 8.54 | 8.18 | qfq | 11,234,756 | 95,912,436 | 0.00% |
| 2025-12-03 | 8.59 | 8.59 | 8.50 | 8.54 | 8.18 | qfq | 12,659,706 | 108,194,814 | -0.47% |
| 2025-12-02 | 8.46 | 8.60 | 8.43 | 8.58 | 8.22 | qfq | 18,255,921 | 155,889,891 | 1.42% |
| 2025-12-01 | 8.40 | 8.49 | 8.38 | 8.46 | 8.11 | qfq | 17,908,328 | 151,299,043 | 0.83% |
| 2025-11-28 | 8.38 | 8.41 | 8.32 | 8.39 | 8.04 | qfq | 12,645,783 | 105,838,948 | 0.12% |
| 2025-11-27 | 8.38 | 8.45 | 8.34 | 8.38 | 8.03 | qfq | 13,659,388 | 114,742,224 | -0.12% |
| 2025-11-26 | 8.45 | 8.49 | 8.38 | 8.39 | 8.04 | qfq | 11,419,182 | 96,324,185 | -0.59% |
| 2025-11-25 | 8.43 | 8.50 | 8.40 | 8.44 | 8.09 | qfq | 15,773,079 | 133,463,186 | 0.60% |
| 2025-11-24 | 8.44 | 8.51 | 8.39 | 8.39 | 8.04 | qfq | 16,317,801 | 137,947,411 | -0.47% |
| 2025-11-21 | 8.70 | 8.70 | 8.40 | 8.43 | 8.08 | qfq | 24,978,528 | 213,008,515 | -2.99% |
| 2025-11-20 | 8.58 | 8.82 | 8.58 | 8.69 | 8.33 | qfq | 21,511,351 | 186,896,870 | 1.40% |
| 2025-11-19 | 8.68 | 8.73 | 8.47 | 8.57 | 8.21 | qfq | 19,655,833 | 169,075,630 | -1.27% |
| 2025-11-18 | 8.79 | 8.80 | 8.65 | 8.68 | 8.32 | qfq | 19,925,404 | 173,485,443 | -1.36% |
| 2025-11-17 | 8.87 | 8.87 | 8.73 | 8.80 | 8.43 | qfq | 23,643,871 | 207,935,438 | -1.12% |
| 2025-11-14 | 8.96 | 9.03 | 8.90 | 8.90 | 8.53 | qfq | 20,279,426 | 181,958,542 | -0.89% |
| 2025-11-13 | 9.02 | 9.04 | 8.95 | 8.98 | 8.60 | qfq | 17,603,309 | 158,191,398 | -0.55% |
| 2025-11-12 | 9.06 | 9.12 | 8.99 | 9.03 | 8.65 | qfq | 20,207,193 | 182,808,721 | 0.00% |
| 2025-11-11 | 8.99 | 9.08 | 8.97 | 9.03 | 8.65 | qfq | 17,243,546 | 155,625,079 | 0.44% |
| 2025-11-10 | 9.02 | 9.02 | 8.93 | 8.99 | 8.61 | qfq | 20,802,904 | 186,646,606 | -0.33% |
| 2025-11-07 | 9.04 | 9.11 | 8.99 | 9.02 | 8.64 | qfq | 20,853,340 | 188,472,375 | 0.00% |
| 2025-11-06 | 9.01 | 9.12 | 8.98 | 9.02 | 8.64 | qfq | 31,582,562 | 285,426,322 | 0.22% |
| 2025-11-05 | 8.95 | 9.04 | 8.88 | 9.00 | 8.62 | qfq | 25,782,353 | 231,250,349 | 0.45% |
| 2025-11-04 | 9.04 | 9.06 | 8.93 | 8.96 | 8.58 | qfq | 29,697,520 | 267,125,671 | -0.78% |
| 2025-11-03 | 9.20 | 9.40 | 8.97 | 9.03 | 8.65 | qfq | 65,867,340 | 597,137,760 | -2.06% |
| 2025-10-31 | 8.90 | 9.47 | 8.90 | 9.22 | 8.83 | qfq | 101,754,450 | 945,933,546 | 7.08% |
| 2025-10-30 | 8.70 | 8.74 | 8.61 | 8.61 | 8.25 | qfq | 19,995,677 | 173,402,775 | -1.03% |
| 2025-10-29 | 8.62 | 8.72 | 8.57 | 8.70 | 8.34 | qfq | 19,849,477 | 171,922,982 | 0.93% |
| 2025-10-28 | 8.74 | 8.76 | 8.60 | 8.62 | 8.26 | qfq | 23,054,964 | 199,563,569 | -1.15% |
| 2025-10-27 | 8.56 | 8.74 | 8.51 | 8.72 | 8.35 | qfq | 32,114,376 | 278,460,870 | 2.35% |
| 2025-10-24 | 8.63 | 8.63 | 8.45 | 8.52 | 8.16 | qfq | 22,883,613 | 194,851,256 | -0.81% |
| 2025-10-23 | 8.56 | 8.62 | 8.51 | 8.59 | 8.23 | qfq | 17,234,010 | 147,585,796 | 0.47% |
| 2025-10-22 | 8.61 | 8.68 | 8.53 | 8.55 | 8.19 | qfq | 22,686,156 | 194,907,032 | -0.35% |
| 2025-10-21 | 8.36 | 8.63 | 8.36 | 8.58 | 8.22 | qfq | 34,156,680 | 292,317,578 | 3.00% |
| 2025-10-20 | 8.43 | 8.45 | 8.30 | 8.33 | 7.98 | qfq | 22,145,705 | 184,954,521 | -0.60% |
| 2025-10-17 | 8.42 | 8.53 | 8.36 | 8.38 | 8.03 | qfq | 24,496,557 | 206,820,438 | -0.83% |
| 2025-10-16 | 8.42 | 8.54 | 8.40 | 8.45 | 8.10 | qfq | 22,610,125 | 191,714,793 | 0.48% |
| 2025-10-15 | 8.39 | 8.54 | 8.34 | 8.41 | 8.06 | qfq | 23,877,226 | 201,585,717 | 0.00% |
| 2025-10-14 | 8.36 | 8.51 | 8.34 | 8.41 | 8.06 | qfq | 31,777,516 | 267,242,611 | 0.72% |
| 2025-10-13 | 8.28 | 8.38 | 8.15 | 8.35 | 8.00 | qfq | 39,279,363 | 324,813,466 | -1.30% |
| 2025-10-10 | 8.10 | 8.51 | 8.09 | 8.46 | 8.11 | qfq | 47,580,428 | 397,969,908 | 4.19% |
| 2025-10-09 | 8.09 | 8.14 | 7.98 | 8.12 | 7.78 | qfq | 26,024,325 | 209,677,722 | 0.74% |
| 2025-09-30 | 7.99 | 8.11 | 7.95 | 8.06 | 7.72 | qfq | 21,589,808 | 173,775,991 | 0.75% |
| 2025-09-29 | 7.92 | 8.01 | 7.80 | 8.00 | 7.66 | qfq | 23,253,859 | 184,330,564 | 1.39% |
| 2025-09-26 | 7.82 | 7.93 | 7.79 | 7.89 | 7.56 | qfq | 18,132,456 | 142,701,826 | 0.25% |
| 2025-09-25 | 7.97 | 8.01 | 7.81 | 7.87 | 7.54 | qfq | 20,624,907 | 162,751,715 | -0.76% |
| 2025-09-24 | 7.75 | 7.96 | 7.74 | 7.93 | 7.60 | qfq | 18,553,906 | 146,383,535 | 2.06% |
| 2025-09-23 | 7.83 | 7.83 | 7.64 | 7.77 | 7.44 | qfq | 19,165,936 | 148,073,853 | -0.77% |
| 2025-09-22 | 7.87 | 7.88 | 7.79 | 7.83 | 7.50 | qfq | 13,903,468 | 108,820,974 | -0.63% |
| 2025-09-19 | 7.90 | 7.96 | 7.81 | 7.88 | 7.55 | qfq | 16,990,069 | 133,575,527 | 0.25% |
| 2025-09-18 | 8.08 | 8.10 | 7.81 | 7.86 | 7.53 | qfq | 31,087,582 | 248,041,954 | -2.84% |
| 2025-09-17 | 8.11 | 8.13 | 8.06 | 8.09 | 7.75 | qfq | 18,678,500 | 151,267,141 | -0.61% |
| 2025-09-16 | 8.11 | 8.17 | 8.09 | 8.14 | 7.80 | qfq | 16,138,087 | 131,172,055 | 0.12% |
| 2025-09-15 | 8.14 | 8.16 | 8.02 | 8.13 | 7.79 | qfq | 22,000,325 | 177,890,114 | 0.12% |
| 2025-09-12 | 8.08 | 8.18 | 8.05 | 8.12 | 7.78 | qfq | 25,730,307 | 208,850,951 | 0.62% |
| 2025-09-11 | 7.97 | 8.07 | 7.91 | 8.07 | 7.73 | qfq | 22,848,198 | 182,708,127 | 1.38% |
| 2025-09-10 | 7.97 | 7.99 | 7.94 | 7.96 | 7.63 | qfq | 16,371,078 | 130,411,782 | -0.13% |
| 2025-09-09 | 7.93 | 7.98 | 7.89 | 7.97 | 7.64 | qfq | 23,670,864 | 188,091,061 | 0.38% |
| 2025-09-08 | 7.92 | 7.99 | 7.90 | 7.94 | 7.61 | qfq | 21,723,618 | 172,804,944 | 0.51% |
| 2025-09-05 | 7.92 | 7.92 | 7.83 | 7.90 | 7.57 | qfq | 20,006,778 | 157,560,262 | 0.25% |
| 2025-09-04 | 7.89 | 7.92 | 7.81 | 7.88 | 7.55 | qfq | 24,869,321 | 195,713,927 | -0.25% |
| 2025-09-03 | 8.06 | 8.08 | 7.86 | 7.90 | 7.57 | qfq | 21,477,558 | 170,707,259 | -1.74% |
| 2025-09-02 | 8.09 | 8.10 | 8.00 | 8.04 | 7.70 | qfq | 24,170,734 | 194,375,024 | 0.00% |
| 2025-09-01 | 8.16 | 8.19 | 8.02 | 8.04 | 7.70 | qfq | 33,224,375 | 268,228,345 | -1.35% |
| 2025-08-29 | 8.24 | 8.29 | 8.14 | 8.15 | 7.81 | qfq | 59,713,146 | 490,285,076 | 2.90% |
| 2025-08-28 | 7.86 | 7.93 | 7.77 | 7.92 | 7.59 | qfq | 28,738,584 | 226,025,274 | 1.02% |
| 2025-08-27 | 7.98 | 8.06 | 7.84 | 7.84 | 7.51 | qfq | 28,848,901 | 229,770,240 | -1.51% |
| 2025-08-26 | 8.00 | 8.01 | 7.92 | 7.96 | 7.63 | qfq | 22,626,821 | 180,435,596 | -0.13% |
| 2025-08-25 | 7.88 | 8.03 | 7.85 | 7.97 | 7.64 | qfq | 33,740,209 | 268,575,426 | 1.66% |
| 2025-08-22 | 7.86 | 7.88 | 7.74 | 7.84 | 7.51 | qfq | 22,158,216 | 172,737,107 | -0.13% |
| 2025-08-21 | 7.84 | 7.87 | 7.79 | 7.85 | 7.52 | qfq | 23,548,317 | 184,564,277 | 1.03% |
| 2025-08-20 | 7.70 | 7.77 | 7.67 | 7.77 | 7.44 | qfq | 13,571,132 | 104,774,860 | 0.91% |
| 2025-08-19 | 7.73 | 7.74 | 7.68 | 7.70 | 7.38 | qfq | 14,885,000 | 114,788,315 | -0.26% |
| 2025-08-18 | 7.74 | 7.76 | 7.68 | 7.72 | 7.40 | qfq | 20,009,476 | 154,465,919 | 0.39% |
| 2025-08-15 | 7.64 | 7.71 | 7.64 | 7.69 | 7.37 | qfq | 17,157,248 | 131,760,789 | 1.05% |
| 2025-08-14 | 7.71 | 7.73 | 7.61 | 7.61 | 7.29 | qfq | 15,220,881 | 116,965,601 | -1.04% |
| 2025-08-13 | 7.69 | 7.71 | 7.65 | 7.69 | 7.37 | qfq | 14,974,351 | 115,055,371 | 0.00% |
| 2025-08-12 | 7.68 | 7.73 | 7.68 | 7.69 | 7.37 | qfq | 14,910,410 | 114,836,126 | 0.26% |
| 2025-08-11 | 7.67 | 7.69 | 7.64 | 7.67 | 7.35 | qfq | 14,631,075 | 112,147,500 | 0.26% |
| 2025-08-08 | 7.60 | 7.66 | 7.57 | 7.65 | 7.33 | qfq | 12,757,002 | 97,271,489 | 0.53% |
| 2025-08-07 | 7.62 | 7.63 | 7.57 | 7.61 | 7.29 | qfq | 11,911,599 | 90,650,172 | 0.13% |
| 2025-08-06 | 7.58 | 7.62 | 7.55 | 7.60 | 7.28 | qfq | 14,049,461 | 106,487,984 | 0.40% |
| 2025-08-05 | 7.56 | 7.63 | 7.54 | 7.57 | 7.25 | qfq | 16,553,724 | 125,584,418 | 0.40% |
| 2025-08-04 | 7.52 | 7.57 | 7.51 | 7.54 | 7.22 | qfq | 15,266,131 | 115,117,627 | -0.13% |
| 2025-08-01 | 7.58 | 7.62 | 7.54 | 7.55 | 7.23 | qfq | 15,051,069 | 114,080,445 | -0.26% |
| 2025-07-31 | 7.79 | 7.80 | 7.54 | 7.57 | 7.25 | qfq | 30,393,108 | 231,966,095 | -2.82% |
| 2025-07-30 | 7.81 | 7.87 | 7.78 | 7.79 | 7.46 | qfq | 21,037,336 | 164,634,498 | -0.26% |
| 2025-07-29 | 7.81 | 7.84 | 7.72 | 7.81 | 7.48 | qfq | 15,508,660 | 120,607,960 | 0.00% |
| 2025-07-28 | 7.83 | 7.87 | 7.78 | 7.81 | 7.48 | qfq | 17,877,682 | 139,907,389 | -0.26% |
| 2025-07-25 | 7.88 | 7.89 | 7.81 | 7.83 | 7.50 | qfq | 15,107,339 | 118,486,003 | -0.51% |
| 2025-07-24 | 7.82 | 7.89 | 7.80 | 7.87 | 7.54 | qfq | 24,713,507 | 194,064,166 | 0.77% |
| 2025-07-23 | 7.86 | 7.89 | 7.79 | 7.81 | 7.48 | qfq | 26,248,752 | 205,719,113 | -3.82% |
| 2025-07-22 | 8.10 | 8.14 | 8.02 | 8.12 | 7.49 | qfq | 31,412,966 | 254,100,947 | 0.37% |
| 2025-07-21 | 8.08 | 8.13 | 8.07 | 8.09 | 7.46 | qfq | 23,137,943 | 187,338,794 | 0.50% |
| 2025-07-18 | 8.04 | 8.06 | 8.00 | 8.05 | 7.43 | qfq | 13,910,210 | 111,666,663 | 0.50% |
| 2025-07-17 | 8.06 | 8.10 | 7.99 | 8.01 | 7.39 | qfq | 12,333,991 | 99,108,361 | -0.37% |
| 2025-07-16 | 8.06 | 8.08 | 8.00 | 8.04 | 7.42 | qfq | 13,162,135 | 105,759,312 | 0.00% |
| 2025-07-15 | 8.04 | 8.07 | 7.95 | 8.04 | 7.42 | qfq | 16,625,651 | 133,309,061 | -0.12% |
| 2025-07-14 | 8.05 | 8.10 | 8.03 | 8.05 | 7.43 | qfq | 16,412,996 | 132,272,027 | 0.12% |
| 2025-07-11 | 8.12 | 8.15 | 8.04 | 8.04 | 7.42 | qfq | 22,808,669 | 184,541,729 | -0.74% |
| 2025-07-10 | 7.90 | 8.13 | 7.90 | 8.10 | 7.47 | qfq | 27,823,819 | 223,670,333 | 2.40% |
| 2025-07-09 | 7.86 | 7.95 | 7.86 | 7.91 | 7.30 | qfq | 15,891,269 | 125,760,316 | 0.38% |
| 2025-07-08 | 7.90 | 7.93 | 7.85 | 7.88 | 7.27 | qfq | 17,443,678 | 137,428,764 | -0.13% |
| 2025-07-07 | 7.81 | 7.90 | 7.79 | 7.89 | 7.28 | qfq | 17,467,061 | 137,344,760 | 1.15% |
| 2025-07-04 | 7.79 | 7.83 | 7.75 | 7.80 | 7.20 | qfq | 15,053,208 | 117,387,145 | 0.39% |
| 2025-07-03 | 7.78 | 7.80 | 7.73 | 7.77 | 7.17 | qfq | 10,031,947 | 77,921,177 | 0.13% |
| 2025-07-02 | 7.72 | 7.78 | 7.71 | 7.76 | 7.16 | qfq | 13,144,576 | 101,801,168 | 0.65% |
| 2025-07-01 | 7.71 | 7.73 | 7.69 | 7.71 | 7.11 | qfq | 12,422,940 | 95,704,056 | 0.00% |
| 2025-06-30 | 7.83 | 7.84 | 7.70 | 7.71 | 7.11 | qfq | 15,970,876 | 123,599,830 | -1.03% |
| 2025-06-27 | 7.77 | 7.91 | 7.77 | 7.79 | 7.19 | qfq | 21,631,726 | 169,432,936 | 0.26% |
| 2025-06-26 | 7.77 | 7.78 | 7.74 | 7.77 | 7.17 | qfq | 11,531,760 | 89,524,975 | 0.00% |
| 2025-06-25 | 7.67 | 7.77 | 7.66 | 7.77 | 7.17 | qfq | 14,943,972 | 115,430,996 | 1.30% |
| 2025-06-24 | 7.62 | 7.69 | 7.60 | 7.67 | 7.08 | qfq | 12,799,318 | 98,071,921 | 1.05% |
| 2025-06-23 | 7.60 | 7.62 | 7.54 | 7.59 | 7.00 | qfq | 12,697,576 | 96,366,167 | 0.00% |
| 2025-06-20 | 7.53 | 7.62 | 7.53 | 7.59 | 7.00 | qfq | 12,192,376 | 92,520,054 | 0.66% |
| 2025-06-19 | 7.64 | 7.67 | 7.50 | 7.54 | 6.96 | qfq | 15,776,716 | 119,483,911 | -1.57% |
| 2025-06-18 | 7.69 | 7.72 | 7.63 | 7.66 | 7.07 | qfq | 12,379,720 | 94,863,259 | -0.65% |
| 2025-06-17 | 7.73 | 7.74 | 7.69 | 7.71 | 7.11 | qfq | 10,568,580 | 81,547,309 | 0.13% |
| 2025-06-16 | 7.72 | 7.75 | 7.67 | 7.70 | 7.10 | qfq | 15,065,417 | 116,054,812 | -0.39% |
| 2025-06-13 | 7.78 | 7.81 | 7.71 | 7.73 | 7.13 | qfq | 16,817,646 | 130,288,669 | -0.64% |
| 2025-06-12 | 7.79 | 7.82 | 7.72 | 7.78 | 7.18 | qfq | 14,696,517 | 114,098,585 | -0.26% |
| 2025-06-11 | 7.75 | 7.87 | 7.72 | 7.80 | 7.20 | qfq | 19,731,017 | 154,008,818 | 0.91% |
| 2025-06-10 | 7.60 | 7.79 | 7.59 | 7.73 | 7.13 | qfq | 33,681,186 | 259,571,400 | 1.84% |
| 2025-06-09 | 7.59 | 7.61 | 7.57 | 7.59 | 7.00 | qfq | 13,036,740 | 98,930,686 | 0.00% |
| 2025-06-06 | 7.58 | 7.62 | 7.57 | 7.59 | 7.00 | qfq | 10,218,021 | 77,598,766 | 0.26% |
| 2025-06-05 | 7.61 | 7.63 | 7.54 | 7.57 | 6.98 | qfq | 14,742,772 | 111,709,131 | -0.53% |
| 2025-06-04 | 7.62 | 7.64 | 7.57 | 7.61 | 7.02 | qfq | 12,892,069 | 98,056,615 | 0.13% |
| 2025-06-03 | 7.58 | 7.63 | 7.54 | 7.60 | 7.01 | qfq | 13,997,608 | 106,199,563 | 0.00% |
| 2025-05-30 | 7.51 | 7.62 | 7.50 | 7.60 | 7.01 | qfq | 18,839,530 | 142,701,292 | 1.20% |
| 2025-05-29 | 7.49 | 7.53 | 7.47 | 7.51 | 6.93 | qfq | 10,433,393 | 78,294,639 | 0.40% |
| 2025-05-28 | 7.49 | 7.50 | 7.41 | 7.48 | 6.90 | qfq | 11,531,316 | 86,066,505 | -0.13% |
| 2025-05-27 | 7.52 | 7.54 | 7.45 | 7.49 | 6.91 | qfq | 12,496,147 | 93,508,361 | -0.13% |
| 2025-05-26 | 7.52 | 7.58 | 7.49 | 7.50 | 6.92 | qfq | 13,223,871 | 99,563,977 | 0.00% |
| 2025-05-23 | 7.49 | 7.61 | 7.49 | 7.50 | 6.92 | qfq | 16,530,445 | 124,890,445 | 0.00% |
| 2025-05-22 | 7.54 | 7.57 | 7.50 | 7.50 | 6.92 | qfq | 11,341,564 | 85,429,645 | -0.66% |
| 2025-05-21 | 7.55 | 7.58 | 7.53 | 7.55 | 6.97 | qfq | 9,795,976 | 74,043,741 | 0.13% |
| 2025-05-20 | 7.55 | 7.58 | 7.49 | 7.54 | 6.96 | qfq | 11,343,789 | 85,378,367 | 0.27% |
| 2025-05-19 | 7.45 | 7.57 | 7.45 | 7.52 | 6.94 | qfq | 14,128,944 | 106,314,995 | 0.94% |
| 2025-05-16 | 7.48 | 7.52 | 7.43 | 7.45 | 6.87 | qfq | 9,859,812 | 73,544,514 | -0.13% |
| 2025-05-15 | 7.56 | 7.58 | 7.46 | 7.46 | 6.88 | qfq | 10,380,717 | 77,981,920 | -1.19% |
| 2025-05-14 | 7.51 | 7.58 | 7.45 | 7.55 | 6.97 | qfq | 14,045,877 | 105,505,919 | 0.40% |
| 2025-05-13 | 7.59 | 7.60 | 7.50 | 7.52 | 6.94 | qfq | 13,033,860 | 98,148,871 | -0.92% |
| 2025-05-12 | 7.53 | 7.68 | 7.50 | 7.59 | 7.00 | qfq | 25,857,148 | 196,470,572 | 1.07% |
| 2025-05-09 | 7.38 | 7.51 | 7.34 | 7.51 | 6.93 | qfq | 23,937,461 | 178,217,755 | 1.90% |
| 2025-05-08 | 7.35 | 7.38 | 7.26 | 7.37 | 6.80 | qfq | 14,102,478 | 103,589,431 | 0.55% |
| 2025-05-07 | 7.32 | 7.43 | 7.32 | 7.33 | 6.76 | qfq | 16,723,452 | 123,083,709 | 0.96% |
| 2025-05-06 | 7.27 | 7.30 | 7.24 | 7.26 | 6.70 | qfq | 18,780,991 | 136,431,335 | 0.55% |
| 2025-04-30 | 7.34 | 7.38 | 7.21 | 7.22 | 6.66 | qfq | 16,230,713 | 118,151,631 | -1.50% |
| 2025-04-29 | 7.36 | 7.38 | 7.28 | 7.33 | 6.76 | qfq | 13,875,356 | 101,593,954 | 0.14% |
| 2025-04-28 | 7.48 | 7.50 | 7.32 | 7.32 | 6.75 | qfq | 18,490,329 | 136,308,553 | -2.01% |
| 2025-04-25 | 7.52 | 7.60 | 7.45 | 7.47 | 6.89 | qfq | 23,453,966 | 176,740,330 | -0.13% |
| 2025-04-24 | 7.33 | 7.50 | 7.31 | 7.48 | 6.90 | qfq | 24,190,320 | 179,488,547 | 2.47% |
| 2025-04-23 | 7.38 | 7.42 | 7.28 | 7.30 | 6.74 | qfq | 21,161,504 | 155,184,103 | -0.68% |
| 2025-04-22 | 7.15 | 7.36 | 7.13 | 7.35 | 6.78 | qfq | 18,128,010 | 131,841,286 | 2.65% |
| 2025-04-21 | 7.09 | 7.18 | 7.03 | 7.16 | 6.61 | qfq | 12,710,376 | 90,675,076 | 1.56% |
| 2025-04-18 | 6.95 | 7.08 | 6.94 | 7.05 | 6.51 | qfq | 11,475,204 | 80,374,594 | 1.15% |
| 2025-04-17 | 6.87 | 7.02 | 6.81 | 6.97 | 6.43 | qfq | 15,642,857 | 108,911,808 | 1.46% |
| 2025-04-16 | 6.87 | 6.92 | 6.81 | 6.87 | 6.34 | qfq | 11,649,252 | 79,864,936 | 0.15% |
| 2025-04-15 | 6.88 | 6.90 | 6.83 | 6.86 | 6.33 | qfq | 8,426,158 | 57,832,672 | -0.44% |
| 2025-04-14 | 6.87 | 6.92 | 6.87 | 6.89 | 6.36 | qfq | 12,364,288 | 85,239,924 | 0.58% |
| 2025-04-11 | 6.83 | 6.90 | 6.80 | 6.85 | 6.32 | qfq | 13,510,427 | 92,483,924 | -0.15% |
| 2025-04-10 | 6.84 | 6.93 | 6.81 | 6.86 | 6.33 | qfq | 20,487,701 | 140,940,034 | 1.18% |
| 2025-04-09 | 6.71 | 6.85 | 6.55 | 6.78 | 6.26 | qfq | 23,519,704 | 158,134,022 | 0.30% |
| 2025-04-08 | 6.63 | 6.86 | 6.63 | 6.76 | 6.24 | qfq | 28,186,221 | 191,187,261 | 1.65% |
| 2025-04-07 | 7.17 | 7.17 | 6.62 | 6.65 | 6.14 | qfq | 35,972,768 | 246,311,963 | -9.65% |
| 2025-04-03 | 7.30 | 7.41 | 7.29 | 7.36 | 6.79 | qfq | 11,674,412 | 85,899,706 | 0.41% |
| 2025-04-02 | 7.32 | 7.40 | 7.30 | 7.33 | 6.76 | qfq | 9,779,862 | 71,943,326 | 0.14% |
| 2025-04-01 | 7.29 | 7.38 | 7.26 | 7.32 | 6.75 | qfq | 12,680,132 | 92,628,338 | 0.27% |
| 2025-03-31 | 7.37 | 7.46 | 7.28 | 7.30 | 6.74 | qfq | 15,780,440 | 116,105,941 | -0.82% |
| 2025-03-28 | 7.35 | 7.38 | 7.30 | 7.36 | 6.79 | qfq | 9,577,971 | 70,252,460 | 0.27% |
| 2025-03-27 | 7.37 | 7.39 | 7.31 | 7.34 | 6.77 | qfq | 7,997,471 | 58,794,778 | -0.68% |
| 2025-03-26 | 7.40 | 7.43 | 7.37 | 7.39 | 6.82 | qfq | 8,991,149 | 66,553,269 | 0.00% |
| 2025-03-25 | 7.36 | 7.39 | 7.32 | 7.39 | 6.82 | qfq | 10,046,706 | 73,973,717 | 0.54% |
| 2025-03-24 | 7.35 | 7.37 | 7.27 | 7.35 | 6.78 | qfq | 10,828,017 | 79,242,169 | 0.00% |
| 2025-03-21 | 7.35 | 7.42 | 7.29 | 7.35 | 6.78 | qfq | 12,145,733 | 89,294,229 | 0.00% |
| 2025-03-20 | 7.40 | 7.43 | 7.34 | 7.35 | 6.78 | qfq | 9,248,941 | 68,278,580 | -0.68% |
| 2025-03-19 | 7.40 | 7.44 | 7.36 | 7.40 | 6.83 | qfq | 10,128,781 | 74,864,803 | -0.40% |
| 2025-03-18 | 7.48 | 7.50 | 7.42 | 7.43 | 6.86 | qfq | 9,764,150 | 72,684,573 | -0.40% |
| 2025-03-17 | 7.47 | 7.51 | 7.41 | 7.46 | 6.88 | qfq | 17,738,694 | 132,413,583 | 0.67% |
| 2025-03-14 | 7.28 | 7.41 | 7.27 | 7.41 | 6.84 | qfq | 19,109,440 | 140,707,857 | 2.07% |
| 2025-03-13 | 7.31 | 7.31 | 7.19 | 7.26 | 6.70 | qfq | 12,135,373 | 87,874,424 | -0.55% |
| 2025-03-12 | 7.27 | 7.33 | 7.21 | 7.30 | 6.74 | qfq | 14,545,865 | 105,697,404 | 0.41% |
| 2025-03-11 | 7.19 | 7.27 | 7.14 | 7.27 | 6.71 | qfq | 12,045,990 | 86,743,231 | 0.55% |
| 2025-03-10 | 7.39 | 7.40 | 7.18 | 7.23 | 6.67 | qfq | 21,359,571 | 155,242,040 | -2.17% |
| 2025-03-07 | 7.34 | 7.49 | 7.25 | 7.39 | 6.82 | qfq | 27,902,333 | 206,418,387 | 0.68% |
| 2025-03-06 | 7.10 | 7.46 | 7.07 | 7.34 | 6.77 | qfq | 38,230,376 | 277,866,130 | 3.53% |
| 2025-03-05 | 7.11 | 7.11 | 7.01 | 7.09 | 6.54 | qfq | 12,545,980 | 88,540,833 | 0.00% |
| 2025-03-04 | 7.05 | 7.11 | 7.02 | 7.09 | 6.54 | qfq | 9,455,533 | 66,919,362 | 0.42% |
| 2025-03-03 | 7.04 | 7.11 | 7.03 | 7.06 | 6.51 | qfq | 15,242,544 | 107,685,827 | 0.28% |
| 2025-02-28 | 7.13 | 7.16 | 7.03 | 7.04 | 6.50 | qfq | 15,395,632 | 108,893,148 | -1.40% |
| 2025-02-27 | 7.12 | 7.19 | 7.11 | 7.14 | 6.59 | qfq | 16,585,125 | 118,535,806 | 0.28% |
| 2025-02-26 | 6.98 | 7.13 | 6.98 | 7.12 | 6.57 | qfq | 17,673,284 | 125,105,152 | 1.86% |
| 2025-02-25 | 7.06 | 7.08 | 6.98 | 6.99 | 6.45 | qfq | 14,149,822 | 99,413,946 | -1.69% |
| 2025-02-24 | 7.06 | 7.16 | 7.04 | 7.11 | 6.56 | qfq | 17,887,893 | 127,108,238 | 0.71% |
| 2025-02-21 | 7.09 | 7.11 | 7.02 | 7.06 | 6.51 | qfq | 15,890,384 | 112,186,323 | -0.42% |
| 2025-02-20 | 7.11 | 7.12 | 7.06 | 7.09 | 6.54 | qfq | 13,646,040 | 96,733,727 | -0.42% |
| 2025-02-19 | 7.12 | 7.16 | 7.09 | 7.12 | 6.57 | qfq | 11,670,599 | 83,173,709 | -0.14% |
| 2025-02-18 | 7.22 | 7.23 | 7.09 | 7.13 | 6.58 | qfq | 18,463,505 | 132,179,243 | -1.25% |
| 2025-02-17 | 7.24 | 7.30 | 7.20 | 7.22 | 6.66 | qfq | 15,141,425 | 109,680,820 | -0.28% |
| 2025-02-14 | 7.29 | 7.32 | 7.18 | 7.24 | 6.68 | qfq | 15,287,605 | 110,516,362 | -0.69% |
| 2025-02-13 | 7.28 | 7.35 | 7.25 | 7.29 | 6.73 | qfq | 16,280,733 | 118,904,421 | 0.14% |
| 2025-02-12 | 7.24 | 7.29 | 7.18 | 7.28 | 6.72 | qfq | 14,401,048 | 104,081,216 | 0.55% |
| 2025-02-11 | 7.33 | 7.37 | 7.20 | 7.24 | 6.68 | qfq | 15,668,000 | 113,592,092 | -1.09% |
| 2025-02-10 | 7.33 | 7.43 | 7.32 | 7.32 | 6.75 | qfq | 18,456,031 | 135,867,763 | -0.14% |
| 2025-02-07 | 7.29 | 7.38 | 7.22 | 7.33 | 6.76 | qfq | 18,538,151 | 135,832,075 | 0.55% |
| 2025-02-06 | 7.24 | 7.31 | 7.18 | 7.29 | 6.73 | qfq | 14,354,600 | 104,036,337 | 0.41% |
| 2025-02-05 | 7.42 | 7.46 | 7.24 | 7.26 | 6.70 | qfq | 17,059,128 | 124,923,699 | -2.16% |
| 2025-01-27 | 7.41 | 7.52 | 7.37 | 7.42 | 6.85 | qfq | 12,218,764 | 91,143,073 | 0.54% |
| 2025-01-24 | 7.29 | 7.42 | 7.27 | 7.38 | 6.81 | qfq | 14,890,520 | 109,301,338 | 1.10% |
| 2025-01-23 | 7.29 | 7.42 | 7.29 | 7.30 | 6.74 | qfq | 14,516,798 | 106,706,943 | 0.69% |
| 2025-01-22 | 7.40 | 7.41 | 7.20 | 7.25 | 6.69 | qfq | 11,939,680 | 86,859,174 | -1.89% |
| 2025-01-21 | 7.41 | 7.51 | 7.37 | 7.39 | 6.82 | qfq | 13,473,720 | 100,048,957 | 0.00% |
| 2025-01-20 | 7.41 | 7.46 | 7.38 | 7.39 | 6.82 | qfq | 12,079,828 | 89,589,826 | 0.00% |
| 2025-01-17 | 7.26 | 7.42 | 7.23 | 7.39 | 6.82 | qfq | 14,036,472 | 103,232,018 | 1.23% |
| 2025-01-16 | 7.32 | 7.43 | 7.27 | 7.30 | 6.74 | qfq | 14,581,928 | 107,120,635 | 0.00% |
| 2025-01-15 | 7.26 | 7.38 | 7.19 | 7.30 | 6.74 | qfq | 16,236,154 | 118,549,340 | 0.69% |
| 2025-01-14 | 7.12 | 7.28 | 7.11 | 7.25 | 6.69 | qfq | 14,455,848 | 104,294,381 | 1.97% |
| 2025-01-13 | 7.01 | 7.16 | 6.96 | 7.11 | 6.56 | qfq | 15,598,979 | 110,346,421 | 0.42% |
| 2025-01-10 | 7.17 | 7.23 | 7.08 | 7.08 | 6.53 | qfq | 10,976,288 | 78,457,465 | -1.26% |
| 2025-01-09 | 7.24 | 7.25 | 7.17 | 7.17 | 6.62 | qfq | 12,792,612 | 92,106,404 | -0.97% |
| 2025-01-08 | 7.42 | 7.42 | 7.15 | 7.24 | 6.68 | qfq | 22,143,463 | 160,775,389 | -2.43% |
| 2025-01-07 | 7.50 | 7.53 | 7.38 | 7.42 | 6.85 | qfq | 15,560,716 | 115,882,585 | -0.80% |
| 2025-01-06 | 7.39 | 7.55 | 7.34 | 7.48 | 6.90 | qfq | 22,890,136 | 170,705,505 | 1.49% |
| 2025-01-03 | 7.55 | 7.60 | 7.34 | 7.37 | 6.80 | qfq | 21,462,651 | 160,487,315 | -2.25% |
| 2025-01-02 | 7.76 | 7.83 | 7.45 | 7.54 | 6.96 | qfq | 26,744,205 | 204,645,275 | -2.96% |
| 2024-12-31 | 7.84 | 7.95 | 7.76 | 7.77 | 7.17 | qfq | 21,291,632 | 167,436,102 | -1.02% |
| 2024-12-30 | 7.74 | 7.86 | 7.70 | 7.85 | 7.24 | qfq | 16,163,152 | 125,841,219 | 1.42% |
| 2024-12-27 | 7.74 | 7.79 | 7.70 | 7.74 | 7.14 | qfq | 11,705,706 | 90,672,612 | -0.13% |
| 2024-12-26 | 7.74 | 7.80 | 7.72 | 7.75 | 7.15 | qfq | 11,700,595 | 90,730,558 | 0.13% |
| 2024-12-25 | 7.63 | 7.79 | 7.60 | 7.74 | 7.14 | qfq | 15,268,139 | 117,322,321 | 1.44% |
| 2024-12-24 | 7.52 | 7.65 | 7.52 | 7.63 | 7.04 | qfq | 14,732,614 | 112,050,182 | 1.46% |
| 2024-12-23 | 7.63 | 7.65 | 7.51 | 7.52 | 6.94 | qfq | 17,747,548 | 134,549,614 | -1.18% |
| 2024-12-20 | 7.68 | 7.74 | 7.61 | 7.61 | 7.02 | qfq | 14,489,728 | 111,078,580 | -1.30% |
| 2024-12-19 | 7.70 | 7.75 | 7.64 | 7.71 | 7.11 | qfq | 12,718,192 | 97,789,877 | -0.64% |
| 2024-12-18 | 7.68 | 7.81 | 7.68 | 7.76 | 7.16 | qfq | 20,747,921 | 161,096,579 | 1.70% |
| 2024-12-17 | 7.74 | 7.78 | 7.61 | 7.63 | 7.04 | qfq | 22,430,145 | 172,454,634 | -1.42% |
| 2024-12-16 | 7.76 | 7.81 | 7.70 | 7.74 | 7.14 | qfq | 20,166,083 | 156,049,677 | -0.39% |
| 2024-12-13 | 7.95 | 7.96 | 7.75 | 7.77 | 7.17 | qfq | 34,488,839 | 270,017,050 | -2.75% |
| 2024-12-12 | 8.00 | 8.00 | 7.88 | 7.99 | 7.37 | qfq | 26,917,084 | 214,259,577 | 0.25% |
| 2024-12-11 | 7.98 | 8.09 | 7.91 | 7.97 | 7.35 | qfq | 31,348,544 | 250,749,635 | -0.87% |
| 2024-12-10 | 8.33 | 8.37 | 8.01 | 8.04 | 7.42 | qfq | 37,330,912 | 305,451,538 | 0.37% |
| 2024-12-09 | 8.07 | 8.15 | 7.97 | 8.01 | 7.39 | qfq | 21,425,308 | 172,283,947 | -0.50% |
| 2024-12-06 | 7.90 | 8.08 | 7.90 | 8.05 | 7.43 | qfq | 25,140,103 | 201,508,135 | 1.90% |
| 2024-12-05 | 7.93 | 7.96 | 7.87 | 7.90 | 7.29 | qfq | 16,824,884 | 133,123,449 | -0.75% |
| 2024-12-04 | 8.08 | 8.11 | 7.94 | 7.96 | 7.34 | qfq | 20,589,996 | 165,119,542 | -1.73% |
| 2024-12-03 | 8.05 | 8.11 | 7.96 | 8.10 | 7.47 | qfq | 22,213,136 | 178,458,905 | 0.62% |
| 2024-12-02 | 8.11 | 8.14 | 7.93 | 8.05 | 7.43 | qfq | 24,376,667 | 196,219,667 | 0.00% |
| 2024-11-29 | 7.87 | 8.07 | 7.87 | 8.05 | 7.43 | qfq | 26,679,077 | 213,295,408 | 1.90% |
| 2024-11-28 | 7.89 | 7.97 | 7.86 | 7.90 | 7.29 | qfq | 19,705,291 | 155,919,527 | 0.25% |
| 2024-11-27 | 7.78 | 7.88 | 7.62 | 7.88 | 7.27 | qfq | 19,592,073 | 151,939,536 | 0.77% |
| 2024-11-26 | 7.81 | 7.87 | 7.75 | 7.82 | 7.22 | qfq | 15,325,912 | 119,741,151 | 0.13% |
| 2024-11-25 | 7.77 | 7.92 | 7.70 | 7.81 | 7.21 | qfq | 24,274,319 | 189,396,955 | 0.51% |
| 2024-11-22 | 7.97 | 8.07 | 7.77 | 7.77 | 7.17 | qfq | 27,744,632 | 220,493,781 | -2.88% |
| 2024-11-21 | 7.98 | 8.02 | 7.88 | 8.00 | 7.38 | qfq | 20,508,362 | 163,147,706 | 0.13% |
| 2024-11-20 | 8.04 | 8.09 | 7.92 | 7.99 | 7.37 | qfq | 26,049,056 | 208,337,107 | -0.50% |
| 2024-11-19 | 7.94 | 8.05 | 7.85 | 8.03 | 7.41 | qfq | 33,590,801 | 267,044,411 | 1.13% |
| 2024-11-18 | 7.85 | 8.24 | 7.84 | 7.94 | 7.33 | qfq | 54,490,440 | 438,471,844 | 2.85% |
| 2024-11-15 | 7.76 | 7.88 | 7.70 | 7.72 | 7.12 | qfq | 20,099,030 | 156,475,009 | -0.77% |
| 2024-11-14 | 8.10 | 8.13 | 7.77 | 7.78 | 7.18 | qfq | 29,651,367 | 233,816,909 | -2.51% |
| 2024-11-13 | 7.98 | 8.02 | 7.88 | 7.98 | 7.36 | qfq | 22,446,564 | 178,469,818 | -0.25% |
| 2024-11-12 | 8.12 | 8.23 | 7.95 | 8.00 | 7.38 | qfq | 33,503,658 | 271,280,673 | -1.96% |
| 2024-11-11 | 8.40 | 8.44 | 8.04 | 8.16 | 7.53 | qfq | 36,229,799 | 296,096,373 | -1.57% |
| 2024-11-08 | 8.56 | 8.60 | 8.22 | 8.29 | 7.65 | qfq | 47,311,481 | 394,888,910 | -2.93% |
| 2024-11-07 | 8.30 | 8.54 | 8.26 | 8.54 | 7.88 | qfq | 45,703,522 | 384,119,361 | 1.79% |
| 2024-11-06 | 8.35 | 8.77 | 8.30 | 8.39 | 7.74 | qfq | 59,022,284 | 498,889,661 | 0.60% |
| 2024-11-05 | 7.92 | 8.46 | 7.84 | 8.34 | 7.70 | qfq | 60,630,969 | 501,391,951 | 7.20% |
| 2024-11-04 | 7.57 | 7.78 | 7.48 | 7.78 | 7.18 | qfq | 38,538,276 | 295,200,505 | 2.77% |
| 2024-11-01 | 7.55 | 7.69 | 7.43 | 7.57 | 6.98 | qfq | 37,981,254 | 287,285,632 | 0.26% |
| 2024-10-31 | 7.38 | 7.64 | 7.30 | 7.55 | 6.97 | qfq | 42,088,680 | 317,185,374 | 2.17% |
| 2024-10-30 | 7.33 | 7.52 | 7.29 | 7.39 | 6.82 | qfq | 24,692,281 | 182,983,153 | 0.68% |
| 2024-10-29 | 7.47 | 7.56 | 7.32 | 7.34 | 6.77 | qfq | 36,400,349 | 270,237,753 | -2.13% |
| 2024-10-28 | 7.36 | 7.51 | 7.27 | 7.50 | 6.92 | qfq | 36,954,178 | 274,741,575 | 3.02% |
| 2024-10-25 | 7.16 | 7.30 | 7.13 | 7.28 | 6.72 | qfq | 37,773,636 | 273,669,086 | 2.25% |
| 2024-10-24 | 7.09 | 7.29 | 7.06 | 7.12 | 6.57 | qfq | 54,282,708 | 388,288,848 | 3.19% |
| 2024-10-23 | 6.79 | 6.90 | 6.77 | 6.90 | 6.37 | qfq | 25,210,490 | 172,911,154 | 1.47% |
| 2024-10-22 | 6.78 | 6.85 | 6.73 | 6.80 | 6.27 | qfq | 20,014,246 | 135,445,800 | 0.29% |
| 2024-10-21 | 6.86 | 6.86 | 6.73 | 6.78 | 6.26 | qfq | 26,218,646 | 177,855,006 | -0.88% |
| 2024-10-18 | 6.70 | 6.95 | 6.57 | 6.84 | 6.31 | qfq | 35,679,636 | 241,582,340 | 2.24% |
| 2024-10-17 | 7.00 | 7.00 | 6.69 | 6.69 | 6.17 | qfq | 30,184,488 | 205,668,646 | -3.60% |
| 2024-10-16 | 6.72 | 6.98 | 6.71 | 6.94 | 6.40 | qfq | 37,673,081 | 259,065,167 | 3.27% |
| 2024-10-15 | 6.82 | 6.91 | 6.72 | 6.72 | 6.20 | qfq | 24,044,419 | 163,560,068 | -2.33% |
| 2024-10-14 | 6.83 | 6.91 | 6.68 | 6.88 | 6.35 | qfq | 32,283,253 | 219,857,417 | 2.99% |
| 2024-10-11 | 6.87 | 6.87 | 6.62 | 6.68 | 6.16 | qfq | 32,357,384 | 218,106,102 | -2.62% |
| 2024-10-10 | 6.92 | 7.05 | 6.69 | 6.86 | 6.33 | qfq | 38,184,325 | 263,044,849 | 0.00% |
| 2024-10-09 | 7.42 | 7.44 | 6.86 | 6.86 | 6.33 | qfq | 62,644,784 | 443,665,405 | -9.97% |
| 2024-10-08 | 7.96 | 7.96 | 7.36 | 7.62 | 7.03 | qfq | 83,804,567 | 643,487,810 | 5.25% |
| 2024-09-30 | 6.96 | 7.30 | 6.86 | 7.24 | 6.68 | qfq | 74,338,250 | 527,738,146 | 8.22% |
| 2024-09-27 | 6.79 | 6.82 | 6.53 | 6.69 | 6.17 | qfq | 34,572,610 | 230,473,901 | 1.67% |
| 2024-09-26 | 6.23 | 6.59 | 6.20 | 6.58 | 6.07 | qfq | 40,523,057 | 259,373,843 | 6.13% |
| 2024-09-25 | 6.09 | 6.35 | 6.08 | 6.20 | 5.72 | qfq | 30,082,801 | 188,255,746 | 2.82% |
| 2024-09-24 | 5.83 | 6.04 | 5.81 | 6.03 | 5.56 | qfq | 26,155,972 | 154,714,181 | 4.69% |
| 2024-09-23 | 5.72 | 5.79 | 5.70 | 5.76 | 5.31 | qfq | 9,120,988 | 52,510,935 | 0.70% |
| 2024-09-20 | 5.66 | 5.74 | 5.64 | 5.72 | 5.28 | qfq | 10,683,324 | 60,871,739 | 0.35% |
| 2024-09-19 | 5.61 | 5.74 | 5.59 | 5.70 | 5.26 | qfq | 12,867,496 | 72,991,512 | 2.15% |
| 2024-09-18 | 5.53 | 5.59 | 5.43 | 5.58 | 5.15 | qfq | 11,574,158 | 63,716,631 | 1.09% |
| 2024-09-13 | 5.50 | 5.58 | 5.49 | 5.52 | 5.09 | qfq | 9,714,198 | 53,834,883 | 0.36% |
| 2024-09-12 | 5.47 | 5.56 | 5.47 | 5.50 | 5.07 | qfq | 7,981,127 | 44,082,189 | 0.55% |
| 2024-09-11 | 5.55 | 5.55 | 5.45 | 5.47 | 5.05 | qfq | 9,033,475 | 49,591,310 | -1.62% |
| 2024-09-10 | 5.63 | 5.66 | 5.51 | 5.56 | 5.13 | qfq | 11,735,752 | 65,231,944 | -1.42% |
| 2024-09-09 | 5.73 | 5.74 | 5.63 | 5.64 | 5.20 | qfq | 8,733,558 | 49,409,584 | -1.23% |
| 2024-09-06 | 5.75 | 5.79 | 5.71 | 5.71 | 5.27 | qfq | 8,411,820 | 48,317,908 | -0.70% |
| 2024-09-05 | 5.73 | 5.76 | 5.70 | 5.75 | 5.31 | qfq | 11,659,960 | 66,923,473 | 1.41% |
| 2024-09-04 | 5.70 | 5.77 | 5.66 | 5.67 | 5.23 | qfq | 10,859,764 | 61,933,722 | -1.05% |
| 2024-09-03 | 5.74 | 5.76 | 5.69 | 5.73 | 5.29 | qfq | 11,504,012 | 65,819,926 | 0.17% |
| 2024-09-02 | 5.77 | 5.80 | 5.71 | 5.72 | 5.28 | qfq | 12,903,300 | 74,214,505 | -1.04% |
| 2024-08-30 | 5.66 | 5.91 | 5.65 | 5.78 | 5.33 | qfq | 26,408,961 | 152,836,535 | 2.85% |
| 2024-08-29 | 5.67 | 5.69 | 5.62 | 5.62 | 5.19 | qfq | 11,555,391 | 65,238,224 | -1.06% |
| 2024-08-28 | 5.72 | 5.75 | 5.68 | 5.68 | 5.24 | qfq | 7,587,449 | 43,306,675 | -0.87% |
| 2024-08-27 | 5.78 | 5.79 | 5.71 | 5.73 | 5.29 | qfq | 7,019,468 | 40,277,925 | -0.87% |
| 2024-08-26 | 5.78 | 5.84 | 5.77 | 5.78 | 5.33 | qfq | 5,012,157 | 29,044,901 | -0.34% |
| 2024-08-23 | 5.81 | 5.83 | 5.77 | 5.80 | 5.35 | qfq | 5,491,564 | 31,852,345 | -0.34% |
| 2024-08-22 | 5.86 | 5.90 | 5.81 | 5.82 | 5.37 | qfq | 6,002,208 | 35,081,037 | -0.51% |
| 2024-08-21 | 5.93 | 5.94 | 5.81 | 5.85 | 5.40 | qfq | 7,390,640 | 43,382,873 | -1.52% |
| 2024-08-20 | 6.03 | 6.05 | 5.90 | 5.94 | 5.48 | qfq | 10,047,220 | 59,804,054 | -1.33% |
| 2024-08-19 | 6.03 | 6.06 | 5.99 | 6.02 | 5.55 | qfq | 11,331,588 | 68,306,671 | -0.33% |
| 2024-08-16 | 6.06 | 6.12 | 6.04 | 6.04 | 5.57 | qfq | 8,124,827 | 49,361,409 | -0.82% |
| 2024-08-15 | 6.05 | 6.12 | 6.02 | 6.09 | 5.62 | qfq | 8,945,923 | 54,408,678 | 0.66% |
| 2024-08-14 | 6.08 | 6.09 | 6.03 | 6.05 | 5.58 | qfq | 8,197,760 | 49,679,894 | -0.17% |
| 2024-08-13 | 6.06 | 6.08 | 6.01 | 6.06 | 5.59 | qfq | 8,715,460 | 52,702,290 | 0.00% |
| 2024-08-12 | 6.06 | 6.11 | 6.02 | 6.06 | 5.59 | qfq | 13,049,367 | 79,215,144 | 0.17% |
| 2024-08-09 | 6.00 | 6.10 | 5.98 | 6.05 | 5.58 | qfq | 14,527,060 | 88,124,245 | 1.00% |
| 2024-08-08 | 5.92 | 6.04 | 5.91 | 5.99 | 5.53 | qfq | 13,961,444 | 83,552,220 | 1.35% |
| 2024-08-07 | 5.96 | 5.96 | 5.87 | 5.91 | 5.45 | qfq | 8,150,940 | 48,116,759 | -0.51% |
| 2024-08-06 | 5.91 | 5.95 | 5.88 | 5.94 | 5.48 | qfq | 9,461,902 | 56,042,556 | 0.85% |
| 2024-08-05 | 5.91 | 5.99 | 5.88 | 5.89 | 5.43 | qfq | 12,153,554 | 72,201,613 | -0.17% |
| 2024-08-02 | 5.87 | 5.96 | 5.86 | 5.90 | 5.44 | qfq | 9,860,160 | 58,341,920 | 0.17% |
| 2024-08-01 | 5.92 | 5.96 | 5.88 | 5.89 | 5.43 | qfq | 10,347,302 | 61,101,535 | -0.84% |
| 2024-07-31 | 5.83 | 5.96 | 5.81 | 5.94 | 5.48 | qfq | 13,595,995 | 80,351,447 | 2.24% |
| 2024-07-30 | 5.73 | 5.82 | 5.72 | 5.81 | 5.36 | qfq | 9,420,191 | 54,454,319 | 1.40% |
| 2024-07-29 | 5.75 | 5.78 | 5.70 | 5.73 | 5.29 | qfq | 6,441,804 | 36,952,139 | -0.35% |
| 2024-07-26 | 5.72 | 5.78 | 5.72 | 5.75 | 5.31 | qfq | 5,605,279 | 32,242,348 | 0.35% |
| 2024-07-25 | 5.70 | 5.76 | 5.69 | 5.73 | 5.29 | qfq | 8,161,442 | 46,792,841 | 0.35% |
| 2024-07-24 | 5.72 | 5.76 | 5.69 | 5.71 | 5.27 | qfq | 7,725,472 | 44,218,916 | -0.35% |
| 2024-07-23 | 5.75 | 5.81 | 5.72 | 5.73 | 5.29 | qfq | 11,682,129 | 67,356,269 | -0.17% |
| 2024-07-22 | 5.80 | 5.83 | 5.71 | 5.74 | 5.30 | qfq | 10,379,332 | 59,613,042 | -1.37% |
| 2024-07-19 | 5.88 | 5.88 | 5.78 | 5.82 | 5.37 | qfq | 11,234,100 | 65,359,909 | -1.02% |
| 2024-07-18 | 5.89 | 5.89 | 5.80 | 5.88 | 5.43 | qfq | 8,874,531 | 51,974,717 | 0.00% |
| 2024-07-17 | 5.85 | 5.89 | 5.84 | 5.88 | 5.43 | qfq | 12,244,120 | 71,893,222 | -3.76% |
| 2024-07-16 | 6.10 | 6.13 | 6.08 | 6.11 | 5.38 | qfq | 10,523,904 | 64,297,133 | 0.00% |
| 2024-07-15 | 6.12 | 6.13 | 6.05 | 6.11 | 5.38 | qfq | 9,704,548 | 59,141,250 | 0.00% |
| 2024-07-12 | 6.05 | 6.16 | 6.03 | 6.11 | 5.38 | qfq | 14,812,208 | 90,545,433 | 0.99% |
| 2024-07-11 | 6.01 | 6.06 | 5.98 | 6.05 | 5.33 | qfq | 13,863,789 | 83,571,765 | 1.51% |
| 2024-07-10 | 6.01 | 6.01 | 5.91 | 5.96 | 5.25 | qfq | 11,646,648 | 69,230,340 | -1.00% |
| 2024-07-09 | 5.96 | 6.04 | 5.88 | 6.02 | 5.30 | qfq | 11,306,827 | 67,434,562 | 1.18% |
| 2024-07-08 | 6.06 | 6.06 | 5.93 | 5.95 | 5.24 | qfq | 10,263,096 | 61,381,763 | -1.49% |
| 2024-07-05 | 6.04 | 6.07 | 6.00 | 6.04 | 5.32 | qfq | 9,099,844 | 54,916,193 | 0.00% |
| 2024-07-04 | 6.15 | 6.15 | 6.03 | 6.04 | 5.32 | qfq | 11,096,700 | 67,480,809 | -1.47% |
| 2024-07-03 | 6.13 | 6.19 | 6.12 | 6.13 | 5.40 | qfq | 8,728,726 | 53,719,857 | 0.00% |
| 2024-07-02 | 6.17 | 6.20 | 6.12 | 6.13 | 5.40 | qfq | 10,535,600 | 64,885,861 | -0.81% |
| 2024-07-01 | 6.06 | 6.19 | 6.06 | 6.18 | 5.44 | qfq | 14,220,802 | 87,256,199 | 1.81% |
| 2024-06-28 | 6.03 | 6.11 | 6.01 | 6.07 | 5.34 | qfq | 11,086,645 | 67,403,361 | 0.66% |
| 2024-06-27 | 6.03 | 6.06 | 6.00 | 6.03 | 5.31 | qfq | 8,862,180 | 53,469,890 | -0.17% |
| 2024-06-26 | 5.95 | 6.05 | 5.94 | 6.04 | 5.32 | qfq | 10,081,446 | 60,501,529 | 1.17% |
| 2024-06-25 | 5.93 | 5.99 | 5.91 | 5.97 | 5.26 | qfq | 12,674,639 | 75,468,758 | 0.51% |
| 2024-06-24 | 6.05 | 6.05 | 5.94 | 5.94 | 5.23 | qfq | 13,570,762 | 81,025,755 | -2.14% |
| 2024-06-21 | 6.03 | 6.11 | 6.03 | 6.07 | 5.34 | qfq | 10,026,122 | 60,854,658 | 0.50% |
| 2024-06-20 | 6.12 | 6.13 | 6.02 | 6.04 | 5.32 | qfq | 12,253,129 | 74,221,906 | -1.31% |
| 2024-06-19 | 6.13 | 6.17 | 6.11 | 6.12 | 5.39 | qfq | 7,171,129 | 44,032,088 | -0.49% |
| 2024-06-18 | 6.10 | 6.18 | 6.10 | 6.15 | 5.41 | qfq | 9,762,486 | 59,998,262 | 0.65% |
| 2024-06-17 | 6.12 | 6.20 | 6.09 | 6.11 | 5.38 | qfq | 13,153,694 | 80,733,281 | -0.49% |
| 2024-06-14 | 6.07 | 6.16 | 6.06 | 6.14 | 5.41 | qfq | 14,421,182 | 88,154,422 | 0.99% |
| 2024-06-13 | 6.14 | 6.17 | 6.07 | 6.08 | 5.35 | qfq | 12,862,276 | 78,487,558 | -0.65% |
| 2024-06-12 | 6.13 | 6.15 | 6.08 | 6.12 | 5.39 | qfq | 13,629,786 | 83,357,032 | -0.49% |
| 2024-06-11 | 6.22 | 6.23 | 6.12 | 6.15 | 5.41 | qfq | 15,899,492 | 98,082,658 | -1.28% |
| 2024-06-07 | 6.14 | 6.23 | 6.14 | 6.23 | 5.49 | qfq | 15,455,280 | 95,687,162 | 1.80% |
| 2024-06-06 | 6.20 | 6.26 | 6.10 | 6.12 | 5.39 | qfq | 20,518,720 | 126,036,608 | -1.45% |
| 2024-06-05 | 6.34 | 6.34 | 6.21 | 6.21 | 5.47 | qfq | 13,242,942 | 82,883,528 | -1.90% |
| 2024-06-04 | 6.24 | 6.37 | 6.21 | 6.33 | 5.57 | qfq | 16,899,697 | 106,628,057 | 1.28% |
| 2024-06-03 | 6.38 | 6.38 | 6.22 | 6.25 | 5.50 | qfq | 19,486,270 | 122,553,885 | -1.73% |
| 2024-05-31 | 6.35 | 6.41 | 6.35 | 6.36 | 5.60 | qfq | 11,633,158 | 74,159,791 | -0.16% |
| 2024-05-30 | 6.45 | 6.46 | 6.34 | 6.37 | 5.61 | qfq | 14,523,419 | 92,889,786 | -1.55% |
| 2024-05-29 | 6.48 | 6.57 | 6.44 | 6.47 | 5.70 | qfq | 13,752,992 | 89,334,727 | -0.31% |
| 2024-05-28 | 6.64 | 6.67 | 6.47 | 6.49 | 5.71 | qfq | 18,935,334 | 123,734,926 | -2.11% |
| 2024-05-27 | 6.61 | 6.65 | 6.53 | 6.63 | 5.84 | qfq | 13,553,084 | 89,168,535 | 0.45% |
| 2024-05-24 | 6.70 | 6.73 | 6.58 | 6.60 | 5.81 | qfq | 21,018,888 | 139,791,858 | -1.49% |
| 2024-05-23 | 6.79 | 6.80 | 6.66 | 6.70 | 5.90 | qfq | 41,320,879 | 277,821,103 | -2.19% |
| 2024-05-22 | 6.88 | 7.03 | 6.80 | 6.85 | 6.03 | qfq | 58,204,754 | 401,912,825 | 0.15% |
| 2024-05-21 | 6.70 | 6.90 | 6.68 | 6.84 | 6.02 | qfq | 40,744,360 | 277,692,385 | 1.79% |
| 2024-05-20 | 6.79 | 6.84 | 6.69 | 6.72 | 5.92 | qfq | 50,320,412 | 339,654,662 | -1.32% |
| 2024-05-17 | 6.57 | 6.82 | 6.51 | 6.81 | 6.00 | qfq | 64,865,811 | 432,822,408 | 4.29% |
| 2024-05-16 | 6.41 | 6.61 | 6.41 | 6.53 | 5.75 | qfq | 39,570,794 | 258,752,302 | 1.71% |
| 2024-05-15 | 6.35 | 6.49 | 6.33 | 6.42 | 5.65 | qfq | 23,795,829 | 152,923,774 | 0.78% |
| 2024-05-14 | 6.37 | 6.42 | 6.34 | 6.37 | 5.61 | qfq | 13,148,620 | 83,926,588 | -0.16% |
| 2024-05-13 | 6.40 | 6.42 | 6.32 | 6.38 | 5.62 | qfq | 18,630,466 | 118,784,908 | -0.47% |
| 2024-05-10 | 6.31 | 6.42 | 6.28 | 6.41 | 5.64 | qfq | 29,855,042 | 190,133,681 | 1.75% |
| 2024-05-09 | 6.23 | 6.36 | 6.23 | 6.30 | 5.55 | qfq | 18,737,580 | 118,096,048 | 0.96% |
| 2024-05-08 | 6.35 | 6.35 | 6.24 | 6.24 | 5.49 | qfq | 14,532,630 | 91,312,906 | -2.04% |
| 2024-05-07 | 6.34 | 6.40 | 6.29 | 6.37 | 5.61 | qfq | 14,928,737 | 94,687,290 | 0.16% |
| 2024-05-06 | 6.39 | 6.49 | 6.34 | 6.36 | 5.60 | qfq | 25,947,307 | 166,054,677 | 0.95% |
| 2024-04-30 | 6.35 | 6.40 | 6.26 | 6.30 | 5.55 | qfq | 24,456,865 | 154,701,576 | -1.41% |
| 2024-04-29 | 6.25 | 6.46 | 6.10 | 6.39 | 5.63 | qfq | 42,255,475 | 265,731,092 | -0.62% |
| 2024-04-26 | 6.38 | 6.43 | 6.28 | 6.43 | 5.66 | qfq | 16,809,256 | 106,943,182 | 0.47% |
| 2024-04-25 | 6.41 | 6.44 | 6.38 | 6.40 | 5.63 | qfq | 8,400,396 | 53,839,569 | -0.47% |
| 2024-04-24 | 6.38 | 6.43 | 6.32 | 6.43 | 5.66 | qfq | 8,366,488 | 53,376,835 | 0.78% |
| 2024-04-23 | 6.45 | 6.50 | 6.36 | 6.38 | 5.62 | qfq | 11,619,488 | 74,485,212 | -1.24% |
| 2024-04-22 | 6.51 | 6.59 | 6.45 | 6.46 | 5.69 | qfq | 13,321,504 | 86,685,401 | -1.22% |
| 2024-04-19 | 6.45 | 6.60 | 6.43 | 6.54 | 5.76 | qfq | 22,219,176 | 145,050,590 | -0.61% |
| 2024-04-18 | 6.56 | 6.65 | 6.56 | 6.58 | 5.79 | qfq | 16,081,169 | 106,142,360 | 0.00% |
| 2024-04-17 | 6.50 | 6.58 | 6.47 | 6.58 | 5.79 | qfq | 20,585,543 | 134,345,331 | 0.92% |
| 2024-04-16 | 6.43 | 6.58 | 6.43 | 6.52 | 5.74 | qfq | 26,089,696 | 169,941,809 | 0.93% |
| 2024-04-15 | 6.36 | 6.46 | 6.32 | 6.46 | 5.69 | qfq | 20,199,426 | 129,767,545 | 1.57% |
| 2024-04-12 | 6.35 | 6.42 | 6.33 | 6.36 | 5.60 | qfq | 9,881,277 | 63,007,929 | -0.16% |
| 2024-04-11 | 6.37 | 6.40 | 6.34 | 6.37 | 5.61 | qfq | 9,743,047 | 62,140,589 | -0.16% |
| 2024-04-10 | 6.41 | 6.44 | 6.33 | 6.38 | 5.62 | qfq | 12,894,006 | 82,372,330 | -0.47% |
| 2024-04-09 | 6.32 | 6.41 | 6.32 | 6.41 | 5.64 | qfq | 13,272,460 | 84,624,936 | 1.26% |
| 2024-04-08 | 6.34 | 6.40 | 6.33 | 6.33 | 5.57 | qfq | 15,877,112 | 101,123,673 | -0.16% |
| 2024-04-03 | 6.31 | 6.34 | 6.28 | 6.34 | 5.58 | qfq | 12,951,974 | 81,762,757 | 0.48% |
| 2024-04-02 | 6.29 | 6.32 | 6.27 | 6.31 | 5.56 | qfq | 9,619,343 | 60,548,543 | 0.00% |
| 2024-04-01 | 6.24 | 6.31 | 6.23 | 6.31 | 5.56 | qfq | 12,020,046 | 75,547,528 | 0.96% |
| 2024-03-29 | 6.20 | 6.25 | 6.20 | 6.25 | 5.50 | qfq | 7,419,004 | 46,198,172 | 0.64% |
| 2024-03-28 | 6.23 | 6.26 | 6.20 | 6.21 | 5.47 | qfq | 10,764,388 | 67,018,781 | -0.32% |
| 2024-03-27 | 6.29 | 6.31 | 6.23 | 6.23 | 5.49 | qfq | 9,992,737 | 62,684,519 | -0.95% |
| 2024-03-26 | 6.25 | 6.30 | 6.24 | 6.29 | 5.54 | qfq | 11,587,882 | 72,690,940 | 0.64% |
| 2024-03-25 | 6.23 | 6.34 | 6.20 | 6.25 | 5.50 | qfq | 17,124,331 | 107,526,930 | 0.48% |
| 2024-03-22 | 6.25 | 6.26 | 6.19 | 6.22 | 5.48 | qfq | 10,421,796 | 64,797,747 | -0.48% |
| 2024-03-21 | 6.25 | 6.29 | 6.23 | 6.25 | 5.50 | qfq | 7,719,842 | 48,340,724 | 0.00% |
| 2024-03-20 | 6.23 | 6.25 | 6.22 | 6.25 | 5.50 | qfq | 6,731,416 | 41,981,995 | 0.16% |
| 2024-03-19 | 6.28 | 6.29 | 6.24 | 6.24 | 5.49 | qfq | 8,800,390 | 55,099,703 | -0.95% |
| 2024-03-18 | 6.29 | 6.30 | 6.25 | 6.30 | 5.55 | qfq | 11,788,148 | 73,950,052 | 0.16% |
| 2024-03-15 | 6.29 | 6.31 | 6.26 | 6.29 | 5.54 | qfq | 8,655,743 | 54,375,841 | 0.16% |
| 2024-03-14 | 6.28 | 6.32 | 6.26 | 6.28 | 5.53 | qfq | 9,993,860 | 62,846,205 | 0.00% |
| 2024-03-13 | 6.32 | 6.35 | 6.27 | 6.28 | 5.53 | qfq | 10,107,864 | 63,686,725 | -1.26% |
| 2024-03-12 | 6.31 | 6.40 | 6.26 | 6.36 | 5.60 | qfq | 17,840,496 | 112,874,043 | 0.79% |
| 2024-03-11 | 6.29 | 6.31 | 6.26 | 6.31 | 5.56 | qfq | 11,463,298 | 72,157,631 | 0.48% |
| 2024-03-08 | 6.27 | 6.29 | 6.22 | 6.28 | 5.53 | qfq | 7,863,588 | 49,175,146 | 0.32% |
| 2024-03-07 | 6.28 | 6.31 | 6.25 | 6.26 | 5.51 | qfq | 9,376,870 | 58,864,375 | -0.16% |
| 2024-03-06 | 6.28 | 6.33 | 6.25 | 6.27 | 5.52 | qfq | 11,098,832 | 69,782,355 | -0.32% |
| 2024-03-05 | 6.22 | 6.31 | 6.21 | 6.29 | 5.54 | qfq | 12,787,539 | 79,950,161 | 0.64% |
| 2024-03-04 | 6.26 | 6.27 | 6.22 | 6.25 | 5.50 | qfq | 11,198,360 | 69,921,403 | -0.16% |
| 2024-03-01 | 6.28 | 6.30 | 6.24 | 6.26 | 5.51 | qfq | 10,560,718 | 66,153,014 | -0.32% |
| 2024-02-29 | 6.19 | 6.29 | 6.19 | 6.28 | 5.53 | qfq | 13,278,767 | 82,913,029 | 1.29% |
| 2024-02-28 | 6.31 | 6.33 | 6.20 | 6.20 | 5.46 | qfq | 17,995,251 | 113,112,599 | -1.59% |
| 2024-02-27 | 6.26 | 6.30 | 6.23 | 6.30 | 5.55 | qfq | 13,389,983 | 83,923,360 | 0.48% |
| 2024-02-26 | 6.35 | 6.37 | 6.26 | 6.27 | 5.52 | qfq | 18,000,740 | 113,533,155 | -1.26% |
| 2024-02-23 | 6.38 | 6.38 | 6.31 | 6.35 | 5.59 | qfq | 12,948,188 | 82,162,882 | -0.31% |
| 2024-02-22 | 6.35 | 6.38 | 6.31 | 6.37 | 5.61 | qfq | 14,632,091 | 92,857,377 | 0.00% |
| 2024-02-21 | 6.31 | 6.46 | 6.30 | 6.37 | 5.61 | qfq | 22,202,898 | 141,970,186 | 0.79% |
| 2024-02-20 | 6.31 | 6.35 | 6.28 | 6.32 | 5.56 | qfq | 14,699,833 | 92,902,670 | 0.00% |
| 2024-02-19 | 6.36 | 6.39 | 6.27 | 6.32 | 5.56 | qfq | 23,387,569 | 147,816,503 | -0.32% |
| 2024-02-08 | 6.24 | 6.44 | 6.24 | 6.34 | 5.58 | qfq | 31,210,836 | 198,608,271 | 1.44% |
| 2024-02-07 | 6.05 | 6.25 | 6.02 | 6.25 | 5.50 | qfq | 28,651,171 | 177,272,252 | 3.14% |
| 2024-02-06 | 5.75 | 6.12 | 5.75 | 6.06 | 5.34 | qfq | 23,375,973 | 139,551,956 | 3.77% |
| 2024-02-05 | 5.87 | 5.99 | 5.71 | 5.84 | 5.14 | qfq | 26,042,272 | 151,786,552 | -1.52% |
| 2024-02-02 | 5.98 | 6.08 | 5.80 | 5.93 | 5.22 | qfq | 21,477,732 | 128,054,737 | -0.67% |
| 2024-02-01 | 6.05 | 6.10 | 5.95 | 5.97 | 5.26 | qfq | 16,352,022 | 98,269,675 | -1.49% |
| 2024-01-31 | 6.09 | 6.14 | 5.98 | 6.06 | 5.34 | qfq | 18,222,420 | 110,710,358 | -0.98% |
| 2024-01-30 | 6.18 | 6.26 | 6.10 | 6.12 | 5.39 | qfq | 14,639,368 | 90,620,945 | -1.77% |
| 2024-01-29 | 6.31 | 6.37 | 6.23 | 6.23 | 5.49 | qfq | 22,539,431 | 141,679,642 | -0.64% |
| 2024-01-26 | 6.16 | 6.31 | 6.15 | 6.27 | 5.52 | qfq | 24,177,338 | 151,334,530 | 1.79% |
| 2024-01-25 | 6.04 | 6.16 | 6.00 | 6.16 | 5.42 | qfq | 21,330,625 | 130,312,294 | 2.50% |
| 2024-01-24 | 5.87 | 6.02 | 5.84 | 6.01 | 5.29 | qfq | 16,767,544 | 99,482,687 | 3.44% |
| 2024-01-23 | 5.78 | 5.84 | 5.71 | 5.81 | 5.12 | qfq | 9,646,492 | 55,718,879 | 0.52% |
| 2024-01-22 | 5.95 | 5.95 | 5.74 | 5.78 | 5.09 | qfq | 12,234,332 | 71,648,460 | -2.86% |
| 2024-01-19 | 5.95 | 5.99 | 5.92 | 5.95 | 5.24 | qfq | 8,135,332 | 48,459,395 | -0.17% |
| 2024-01-18 | 5.97 | 5.99 | 5.83 | 5.96 | 5.25 | qfq | 16,113,009 | 95,165,549 | -0.50% |
| 2024-01-17 | 6.06 | 6.07 | 5.99 | 5.99 | 5.27 | qfq | 7,120,480 | 42,947,958 | -1.16% |
| 2024-01-16 | 6.03 | 6.06 | 5.99 | 6.06 | 5.34 | qfq | 8,663,100 | 52,278,887 | 0.33% |
| 2024-01-15 | 6.01 | 6.07 | 5.98 | 6.04 | 5.32 | qfq | 7,064,192 | 42,564,505 | 0.33% |
| 2024-01-12 | 6.01 | 6.07 | 6.00 | 6.02 | 5.30 | qfq | 7,574,720 | 45,708,680 | 0.17% |
| 2024-01-11 | 5.96 | 6.04 | 5.96 | 6.01 | 5.29 | qfq | 6,684,894 | 40,098,867 | 0.50% |
| 2024-01-10 | 6.02 | 6.03 | 5.97 | 5.98 | 5.26 | qfq | 7,057,140 | 42,303,278 | -0.66% |
| 2024-01-09 | 6.01 | 6.05 | 5.99 | 6.02 | 5.30 | qfq | 7,329,139 | 44,083,656 | 0.17% |
| 2024-01-08 | 6.07 | 6.11 | 6.01 | 6.01 | 5.29 | qfq | 11,854,216 | 71,667,320 | -1.15% |
| 2024-01-05 | 6.05 | 6.17 | 6.04 | 6.08 | 5.35 | qfq | 17,151,071 | 104,895,495 | 0.33% |
| 2024-01-04 | 6.06 | 6.08 | 6.03 | 6.06 | 5.34 | qfq | 5,960,628 | 36,067,906 | -0.16% |
| 2024-01-03 | 6.02 | 6.08 | 6.02 | 6.07 | 5.34 | qfq | 9,061,149 | 54,919,821 | 0.50% |
| 2024-01-02 | 6.03 | 6.06 | 6.01 | 6.04 | 5.32 | qfq | 8,949,577 | 54,042,015 | 0.00% |
| 2023-12-29 | 6.04 | 6.06 | 6.02 | 6.04 | 5.32 | qfq | 7,863,808 | 47,515,344 | 0.00% |
| 2023-12-28 | 5.97 | 6.06 | 5.95 | 6.04 | 5.32 | qfq | 12,191,929 | 73,460,426 | 1.17% |
| 2023-12-27 | 5.93 | 5.98 | 5.91 | 5.97 | 5.26 | qfq | 5,468,012 | 32,510,717 | 0.51% |
| 2023-12-26 | 5.95 | 5.99 | 5.93 | 5.94 | 5.23 | qfq | 7,027,836 | 41,834,095 | -0.50% |
| 2023-12-25 | 5.99 | 5.99 | 5.93 | 5.97 | 5.26 | qfq | 6,923,090 | 41,239,612 | -0.33% |
| 2023-12-22 | 6.02 | 6.04 | 5.96 | 5.99 | 5.27 | qfq | 9,448,348 | 56,597,207 | -0.50% |
| 2023-12-21 | 5.99 | 6.03 | 5.95 | 6.02 | 5.30 | qfq | 10,547,624 | 63,196,559 | 0.17% |
| 2023-12-20 | 6.08 | 6.10 | 6.00 | 6.01 | 5.29 | qfq | 9,442,381 | 57,054,054 | -1.15% |
| 2023-12-19 | 6.11 | 6.13 | 6.05 | 6.08 | 5.35 | qfq | 11,829,620 | 71,887,120 | -0.49% |
| 2023-12-18 | 6.20 | 6.26 | 6.10 | 6.11 | 5.38 | qfq | 15,490,920 | 95,633,622 | -1.61% |
| 2023-12-15 | 6.25 | 6.30 | 6.21 | 6.21 | 5.47 | qfq | 14,808,852 | 92,637,295 | 0.00% |
| 2023-12-14 | 6.25 | 6.33 | 6.21 | 6.21 | 5.47 | qfq | 19,528,936 | 122,135,062 | -1.43% |
| 2023-12-13 | 6.22 | 6.39 | 6.20 | 6.30 | 5.55 | qfq | 37,887,990 | 239,577,457 | 0.96% |
| 2023-12-12 | 6.07 | 6.26 | 6.05 | 6.24 | 5.49 | qfq | 22,926,893 | 141,359,309 | 2.80% |
| 2023-12-11 | 6.06 | 6.08 | 5.97 | 6.07 | 5.34 | qfq | 14,168,068 | 85,219,926 | 0.00% |
| 2023-12-08 | 6.12 | 6.14 | 6.07 | 6.07 | 5.34 | qfq | 17,503,518 | 106,609,259 | -1.14% |
| 2023-12-07 | 6.12 | 6.15 | 6.07 | 6.14 | 5.41 | qfq | 11,532,696 | 70,646,307 | 0.33% |
| 2023-12-06 | 6.07 | 6.14 | 6.07 | 6.12 | 5.39 | qfq | 7,541,112 | 46,098,015 | 0.49% |
| 2023-12-05 | 6.16 | 6.16 | 6.08 | 6.09 | 5.36 | qfq | 6,500,820 | 39,782,837 | -0.98% |
| 2023-12-04 | 6.11 | 6.16 | 6.10 | 6.15 | 5.41 | qfq | 8,465,470 | 51,915,736 | 0.65% |
| 2023-12-01 | 6.07 | 6.14 | 6.06 | 6.11 | 5.38 | qfq | 10,097,996 | 61,755,364 | 0.66% |
| 2023-11-30 | 6.06 | 6.12 | 6.06 | 6.07 | 5.34 | qfq | 7,998,907 | 48,663,614 | -0.33% |
| 2023-11-29 | 6.12 | 6.15 | 6.06 | 6.09 | 5.36 | qfq | 9,555,216 | 58,209,033 | -0.81% |
| 2023-11-28 | 6.18 | 6.18 | 6.11 | 6.14 | 5.41 | qfq | 10,438,460 | 64,022,289 | -0.65% |
| 2023-11-27 | 6.26 | 6.27 | 6.16 | 6.18 | 5.44 | qfq | 12,413,030 | 76,847,379 | -1.59% |
| 2023-11-24 | 6.26 | 6.30 | 6.23 | 6.28 | 5.53 | qfq | 15,103,479 | 94,797,656 | 0.48% |
| 2023-11-23 | 6.17 | 6.26 | 6.14 | 6.25 | 5.50 | qfq | 14,963,891 | 93,082,669 | 1.30% |
| 2023-11-22 | 6.16 | 6.23 | 6.14 | 6.17 | 5.43 | qfq | 12,702,968 | 78,766,112 | 0.00% |
| 2023-11-21 | 6.15 | 6.23 | 6.14 | 6.17 | 5.43 | qfq | 18,288,366 | 113,305,325 | 0.49% |
| 2023-11-20 | 6.13 | 6.16 | 6.10 | 6.14 | 5.41 | qfq | 6,522,328 | 39,957,945 | 0.49% |
| 2023-11-17 | 6.12 | 6.13 | 6.08 | 6.11 | 5.38 | qfq | 4,957,564 | 30,253,800 | 0.00% |
| 2023-11-16 | 6.14 | 6.14 | 6.11 | 6.11 | 5.38 | qfq | 6,028,624 | 36,931,233 | -0.49% |
| 2023-11-15 | 6.17 | 6.18 | 6.12 | 6.14 | 5.41 | qfq | 7,129,518 | 43,798,226 | 0.00% |
| 2023-11-14 | 6.10 | 6.15 | 6.08 | 6.14 | 5.41 | qfq | 7,966,405 | 48,822,406 | 0.82% |
| 2023-11-13 | 6.08 | 6.11 | 6.05 | 6.09 | 5.36 | qfq | 5,412,545 | 32,879,595 | 0.16% |
| 2023-11-10 | 6.11 | 6.12 | 6.05 | 6.08 | 5.35 | qfq | 7,976,068 | 48,456,677 | -0.49% |
| 2023-11-09 | 6.15 | 6.15 | 6.10 | 6.11 | 5.38 | qfq | 7,691,044 | 47,062,658 | -0.33% |
| 2023-11-08 | 6.15 | 6.18 | 6.09 | 6.13 | 5.40 | qfq | 9,829,850 | 60,328,466 | -0.16% |
| 2023-11-07 | 6.16 | 6.17 | 6.11 | 6.14 | 5.41 | qfq | 9,256,545 | 56,801,735 | -0.32% |
| 2023-11-06 | 6.12 | 6.17 | 6.10 | 6.16 | 5.42 | qfq | 13,445,524 | 82,554,670 | 0.98% |
| 2023-11-03 | 6.13 | 6.16 | 6.10 | 6.10 | 5.37 | qfq | 10,351,033 | 63,417,257 | -0.49% |
| 2023-11-02 | 6.18 | 6.18 | 6.11 | 6.13 | 5.40 | qfq | 7,901,811 | 48,524,270 | -0.49% |
| 2023-11-01 | 6.14 | 6.18 | 6.12 | 6.16 | 5.42 | qfq | 8,075,524 | 49,678,421 | 0.16% |
| 2023-10-31 | 6.11 | 6.18 | 6.10 | 6.15 | 5.41 | qfq | 15,185,251 | 93,237,103 | 1.32% |
| 2023-10-30 | 6.09 | 6.14 | 6.06 | 6.07 | 5.34 | qfq | 9,146,627 | 55,661,116 | -0.49% |
| 2023-10-27 | 6.04 | 6.12 | 6.03 | 6.10 | 5.37 | qfq | 8,741,596 | 53,196,288 | 0.99% |
| 2023-10-26 | 6.00 | 6.06 | 5.96 | 6.04 | 5.32 | qfq | 7,760,768 | 46,664,615 | 0.67% |
| 2023-10-25 | 6.00 | 6.05 | 5.99 | 6.00 | 5.28 | qfq | 7,979,600 | 48,001,657 | 0.67% |
| 2023-10-24 | 5.95 | 6.00 | 5.92 | 5.96 | 5.25 | qfq | 9,999,668 | 59,602,933 | 0.68% |
| 2023-10-23 | 6.03 | 6.03 | 5.89 | 5.92 | 5.21 | qfq | 13,057,064 | 77,506,820 | -1.99% |
| 2023-10-20 | 5.99 | 6.08 | 5.98 | 6.04 | 5.32 | qfq | 8,749,363 | 52,797,237 | 0.50% |
| 2023-10-19 | 6.05 | 6.08 | 6.00 | 6.01 | 5.29 | qfq | 10,473,337 | 63,186,996 | -0.83% |
| 2023-10-18 | 6.15 | 6.16 | 6.06 | 6.06 | 5.34 | qfq | 9,388,726 | 57,195,895 | -1.30% |
| 2023-10-17 | 6.17 | 6.18 | 6.13 | 6.14 | 5.41 | qfq | 8,088,480 | 49,760,217 | -0.49% |
| 2023-10-16 | 6.18 | 6.20 | 6.14 | 6.17 | 5.43 | qfq | 10,086,475 | 62,213,345 | 0.00% |
| 2023-10-13 | 6.21 | 6.22 | 6.16 | 6.17 | 5.43 | qfq | 5,940,900 | 36,757,026 | -0.80% |
| 2023-10-12 | 6.20 | 6.25 | 6.17 | 6.22 | 5.48 | qfq | 11,010,104 | 68,462,712 | 1.14% |
| 2023-10-11 | 6.20 | 6.20 | 6.14 | 6.15 | 5.41 | qfq | 12,098,534 | 74,659,404 | -0.49% |
| 2023-10-10 | 6.22 | 6.26 | 6.17 | 6.18 | 5.44 | qfq | 9,443,900 | 58,513,127 | -0.32% |
| 2023-10-09 | 6.37 | 6.37 | 6.19 | 6.20 | 5.46 | qfq | 20,815,566 | 129,669,540 | -2.67% |
| 2023-09-28 | 6.36 | 6.41 | 6.36 | 6.37 | 5.61 | qfq | 8,269,956 | 52,754,111 | 0.00% |
| 2023-09-27 | 6.36 | 6.40 | 6.36 | 6.37 | 5.61 | qfq | 7,880,616 | 50,255,625 | 0.00% |
| 2023-09-26 | 6.41 | 6.43 | 6.36 | 6.37 | 5.61 | qfq | 8,287,012 | 52,931,507 | -0.78% |
| 2023-09-25 | 6.46 | 6.47 | 6.41 | 6.42 | 5.65 | qfq | 10,912,144 | 70,208,762 | -0.93% |
| 2023-09-22 | 6.43 | 6.48 | 6.40 | 6.48 | 5.71 | qfq | 9,845,307 | 63,422,473 | 0.78% |
| 2023-09-21 | 6.49 | 6.50 | 6.43 | 6.43 | 5.66 | qfq | 8,642,353 | 55,761,258 | -0.77% |
| 2023-09-20 | 6.45 | 6.51 | 6.43 | 6.48 | 5.71 | qfq | 11,064,600 | 71,710,855 | 0.62% |
| 2023-09-19 | 6.43 | 6.46 | 6.41 | 6.44 | 5.67 | qfq | 7,579,659 | 48,810,848 | 0.16% |
| 2023-09-18 | 6.49 | 6.50 | 6.41 | 6.43 | 5.66 | qfq | 12,663,760 | 81,528,271 | -0.92% |
| 2023-09-15 | 6.52 | 6.55 | 6.46 | 6.49 | 5.71 | qfq | 9,787,211 | 63,713,634 | -0.46% |
| 2023-09-14 | 6.46 | 6.53 | 6.46 | 6.52 | 5.74 | qfq | 9,857,356 | 64,049,953 | 0.46% |
| 2023-09-13 | 6.49 | 6.53 | 6.45 | 6.49 | 5.71 | qfq | 8,189,278 | 53,095,920 | 0.00% |
| 2023-09-12 | 6.48 | 6.54 | 6.47 | 6.49 | 5.71 | qfq | 9,454,200 | 61,480,988 | -0.15% |
| 2023-09-11 | 6.46 | 6.51 | 6.42 | 6.50 | 5.72 | qfq | 11,369,800 | 73,638,942 | 0.78% |
| 2023-09-08 | 6.38 | 6.46 | 6.37 | 6.45 | 5.68 | qfq | 10,951,074 | 70,206,495 | 0.47% |
| 2023-09-07 | 6.44 | 6.53 | 6.40 | 6.42 | 5.65 | qfq | 11,630,353 | 75,248,946 | -0.62% |
| 2023-09-06 | 6.36 | 6.50 | 6.34 | 6.46 | 5.69 | qfq | 15,395,286 | 98,914,516 | 1.25% |
| 2023-09-05 | 6.48 | 6.51 | 6.36 | 6.38 | 5.62 | qfq | 20,422,824 | 130,634,933 | -2.15% |
| 2023-09-04 | 6.44 | 6.58 | 6.43 | 6.52 | 5.74 | qfq | 27,059,723 | 176,417,498 | 2.03% |
| 2023-09-01 | 6.40 | 6.45 | 6.35 | 6.39 | 5.63 | qfq | 26,131,357 | 167,342,884 | 0.79% |
| 2023-08-31 | 6.70 | 6.75 | 6.31 | 6.34 | 5.58 | qfq | 50,665,505 | 327,113,701 | -7.04% |
| 2023-08-30 | 6.83 | 6.87 | 6.76 | 6.82 | 6.00 | qfq | 16,371,839 | 111,365,424 | -0.29% |
| 2023-08-29 | 6.71 | 6.85 | 6.69 | 6.84 | 6.02 | qfq | 20,457,608 | 138,689,016 | 1.48% |
| 2023-08-28 | 6.99 | 6.99 | 6.72 | 6.74 | 5.93 | qfq | 33,451,438 | 229,042,883 | 3.85% |
| 2023-08-25 | 6.44 | 6.56 | 6.44 | 6.49 | 5.71 | qfq | 14,300,110 | 92,991,760 | 0.78% |
| 2023-08-24 | 6.49 | 6.53 | 6.41 | 6.44 | 5.67 | qfq | 11,825,125 | 76,404,184 | -0.77% |
| 2023-08-23 | 6.51 | 6.56 | 6.49 | 6.49 | 5.71 | qfq | 9,132,400 | 59,609,618 | -0.61% |
| 2023-08-22 | 6.54 | 6.58 | 6.49 | 6.53 | 5.75 | qfq | 11,744,049 | 76,695,458 | 0.15% |
| 2023-08-21 | 6.56 | 6.64 | 6.52 | 6.52 | 5.74 | qfq | 11,305,690 | 74,407,955 | -0.91% |
| 2023-08-18 | 6.68 | 6.73 | 6.58 | 6.58 | 5.79 | qfq | 12,194,180 | 81,058,654 | -1.50% |
| 2023-08-17 | 6.70 | 6.72 | 6.62 | 6.68 | 5.88 | qfq | 11,510,996 | 76,710,832 | -0.74% |
| 2023-08-16 | 6.62 | 6.79 | 6.60 | 6.73 | 5.93 | qfq | 14,039,488 | 94,249,643 | 1.20% |
| 2023-08-15 | 6.65 | 6.69 | 6.58 | 6.65 | 5.85 | qfq | 10,335,656 | 68,592,603 | 0.00% |
| 2023-08-14 | 6.60 | 6.68 | 6.56 | 6.65 | 5.85 | qfq | 15,222,524 | 100,929,902 | -0.89% |
| 2023-08-11 | 6.78 | 6.84 | 6.70 | 6.71 | 5.91 | qfq | 12,597,164 | 85,060,544 | -0.74% |
| 2023-08-10 | 6.75 | 6.81 | 6.72 | 6.76 | 5.95 | qfq | 8,659,028 | 58,536,618 | 0.15% |
| 2023-08-09 | 6.77 | 6.81 | 6.73 | 6.75 | 5.94 | qfq | 10,414,324 | 70,411,933 | -0.30% |
| 2023-08-08 | 6.89 | 6.93 | 6.76 | 6.77 | 5.96 | qfq | 15,592,896 | 106,191,935 | -1.46% |
| 2023-08-07 | 7.01 | 7.02 | 6.82 | 6.87 | 6.05 | qfq | 24,933,398 | 171,797,843 | -2.41% |
| 2023-08-04 | 7.10 | 7.16 | 7.02 | 7.04 | 6.20 | qfq | 29,096,277 | 206,336,035 | 0.14% |
| 2023-08-03 | 6.95 | 7.04 | 6.91 | 7.03 | 6.19 | qfq | 21,875,497 | 152,629,793 | 0.86% |
| 2023-08-02 | 6.91 | 7.07 | 6.91 | 6.97 | 6.14 | qfq | 22,571,368 | 158,033,156 | 0.72% |
| 2023-08-01 | 6.95 | 7.00 | 6.90 | 6.92 | 6.09 | qfq | 25,135,745 | 174,759,940 | -0.72% |
| 2023-07-31 | 6.88 | 7.04 | 6.87 | 6.97 | 6.14 | qfq | 33,348,105 | 232,870,018 | 1.90% |
| 2023-07-28 | 6.68 | 6.84 | 6.67 | 6.84 | 6.02 | qfq | 24,720,889 | 167,284,092 | 2.24% |
| 2023-07-27 | 6.69 | 6.74 | 6.61 | 6.69 | 5.89 | qfq | 20,357,540 | 136,401,107 | -0.30% |
| 2023-07-26 | 6.64 | 6.75 | 6.62 | 6.71 | 5.91 | qfq | 25,430,856 | 170,328,823 | 1.05% |
| 2023-07-25 | 6.52 | 6.65 | 6.50 | 6.64 | 5.85 | qfq | 24,699,152 | 163,022,863 | 2.63% |
| 2023-07-24 | 6.47 | 6.50 | 6.39 | 6.47 | 5.70 | qfq | 16,335,590 | 105,442,009 | 0.94% |
| 2023-07-21 | 6.30 | 6.42 | 6.28 | 6.41 | 5.64 | qfq | 14,923,152 | 95,230,693 | 1.75% |
| 2023-07-20 | 6.30 | 6.36 | 6.28 | 6.30 | 5.55 | qfq | 16,773,650 | 105,912,165 | -5.83% |
| 2023-07-19 | 6.70 | 6.71 | 6.66 | 6.69 | 5.52 | qfq | 16,329,540 | 109,181,530 | 0.00% |
| 2023-07-18 | 6.68 | 6.71 | 6.65 | 6.69 | 5.52 | qfq | 11,514,752 | 76,935,872 | 0.45% |
| 2023-07-17 | 6.68 | 6.69 | 6.64 | 6.66 | 5.50 | qfq | 8,451,576 | 56,304,722 | -0.15% |