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
广州发展600098.SH
最近收盘价6.152026-07-17
最近交易日2026-07-17
成交量（股）33,966,898
成交额（元）211,571,857
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.25 | — | — | — | 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 | 6.18 | 6.29 | 6.14 | 6.15 | 6.15 | qfq | 33,966,898 | 211,571,857 | -0.81% |
| 2026-07-16 | 6.26 | 6.29 | 6.15 | 6.20 | 6.20 | qfq | 21,990,400 | 136,302,925 | -1.12% |
| 2026-07-15 | 6.20 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 22,932,321 | 143,236,840 | 1.13% |
| 2026-07-14 | 6.06 | 6.24 | 6.03 | 6.20 | 6.20 | qfq | 33,011,857 | 203,384,727 | 2.65% |
| 2026-07-13 | 6.02 | 6.12 | 6.00 | 6.04 | 6.04 | qfq | 31,729,209 | 192,046,935 | 0.33% |
| 2026-07-10 | 5.95 | 6.06 | 5.87 | 6.02 | 6.02 | qfq | 20,673,830 | 123,725,022 | 1.01% |
| 2026-07-09 | 6.02 | 6.05 | 5.91 | 5.96 | 5.96 | qfq | 19,632,936 | 117,069,259 | -0.67% |
| 2026-07-08 | 6.01 | 6.09 | 5.96 | 6.00 | 6.00 | qfq | 14,107,559 | 85,118,025 | -0.17% |
| 2026-07-07 | 6.19 | 6.20 | 6.00 | 6.01 | 6.01 | qfq | 20,471,170 | 124,105,290 | -3.22% |
| 2026-07-06 | 6.10 | 6.21 | 6.03 | 6.21 | 6.21 | qfq | 20,822,257 | 127,900,822 | 1.80% |
| 2026-07-03 | 6.01 | 6.10 | 6.00 | 6.10 | 6.10 | qfq | 17,312,226 | 104,899,618 | 1.50% |
| 2026-07-02 | 6.02 | 6.11 | 5.96 | 6.01 | 6.01 | qfq | 19,384,362 | 116,680,580 | -0.66% |
| 2026-07-01 | 5.90 | 6.07 | 5.88 | 6.05 | 6.05 | qfq | 23,810,551 | 142,896,487 | 2.37% |
| 2026-06-30 | 6.01 | 6.02 | 5.88 | 5.91 | 5.91 | qfq | 17,123,000 | 101,301,983 | -1.83% |
| 2026-06-29 | 6.03 | 6.05 | 5.85 | 6.02 | 6.02 | qfq | 23,739,041 | 141,763,653 | -0.17% |
| 2026-06-26 | 6.22 | 6.24 | 6.02 | 6.03 | 6.03 | qfq | 24,173,397 | 148,398,979 | -6.22% |
| 2026-06-25 | 6.55 | 6.57 | 6.35 | 6.43 | 6.18 | qfq | 30,609,149 | 196,514,658 | -2.13% |
| 2026-06-24 | 6.68 | 6.68 | 6.51 | 6.57 | 6.31 | qfq | 19,064,185 | 125,176,930 | -1.35% |
| 2026-06-23 | 6.71 | 6.82 | 6.63 | 6.66 | 6.40 | qfq | 25,335,197 | 170,000,352 | -0.45% |
| 2026-06-22 | 6.56 | 6.69 | 6.47 | 6.69 | 6.43 | qfq | 30,697,508 | 201,997,117 | 1.67% |
| 2026-06-18 | 6.90 | 6.91 | 6.56 | 6.58 | 6.32 | qfq | 48,090,919 | 321,720,722 | -4.78% |
| 2026-06-17 | 6.95 | 6.97 | 6.82 | 6.91 | 6.64 | qfq | 27,996,900 | 193,166,936 | -0.72% |
| 2026-06-16 | 6.91 | 7.10 | 6.83 | 6.96 | 6.69 | qfq | 35,658,707 | 248,511,651 | 0.43% |
| 2026-06-15 | 6.97 | 7.03 | 6.85 | 6.93 | 6.66 | qfq | 40,957,149 | 284,213,606 | -0.86% |
| 2026-06-12 | 6.93 | 7.06 | 6.76 | 6.99 | 6.72 | qfq | 51,547,558 | 357,314,019 | 0.43% |
| 2026-06-11 | 7.01 | 7.04 | 6.78 | 6.96 | 6.69 | qfq | 43,865,841 | 302,780,507 | -1.00% |
| 2026-06-10 | 7.31 | 7.35 | 6.97 | 7.03 | 6.76 | qfq | 42,065,939 | 298,451,081 | -4.74% |
| 2026-06-09 | 7.27 | 7.43 | 7.08 | 7.38 | 7.09 | qfq | 40,073,896 | 291,647,189 | 1.51% |
| 2026-06-08 | 7.53 | 7.64 | 7.24 | 7.27 | 6.99 | qfq | 48,748,748 | 360,910,540 | -5.71% |
| 2026-06-05 | 8.03 | 8.24 | 7.68 | 7.71 | 7.41 | qfq | 53,224,269 | 418,312,730 | -4.93% |
| 2026-06-04 | 7.97 | 8.24 | 7.94 | 8.11 | 7.79 | qfq | 51,847,525 | 420,663,773 | 0.62% |
| 2026-06-03 | 7.93 | 8.10 | 7.80 | 8.06 | 7.75 | qfq | 61,534,086 | 488,877,652 | 0.50% |
| 2026-06-02 | 8.00 | 8.11 | 7.90 | 8.02 | 7.71 | qfq | 48,262,468 | 387,185,570 | -0.25% |
| 2026-06-01 | 8.08 | 8.13 | 7.68 | 8.04 | 7.73 | qfq | 69,240,005 | 550,284,150 | 0.50% |
| 2026-05-29 | 7.84 | 8.13 | 7.78 | 8.00 | 7.69 | qfq | 79,053,070 | 633,940,643 | 2.17% |
| 2026-05-28 | 7.56 | 7.93 | 7.50 | 7.83 | 7.53 | qfq | 73,122,168 | 570,606,956 | 3.57% |
| 2026-05-27 | 7.46 | 7.62 | 7.42 | 7.56 | 7.27 | qfq | 43,714,661 | 329,573,323 | 0.80% |
| 2026-05-26 | 7.30 | 7.65 | 7.22 | 7.50 | 7.21 | qfq | 51,686,690 | 385,937,621 | 2.32% |
| 2026-05-25 | 7.19 | 7.35 | 7.13 | 7.33 | 7.05 | qfq | 35,383,342 | 257,096,939 | 1.81% |
| 2026-05-22 | 7.16 | 7.24 | 7.12 | 7.20 | 6.92 | qfq | 26,551,508 | 190,652,309 | 0.14% |
| 2026-05-21 | 7.27 | 7.40 | 7.15 | 7.19 | 6.91 | qfq | 36,996,430 | 269,942,023 | -2.18% |
| 2026-05-20 | 7.58 | 7.58 | 7.28 | 7.35 | 7.06 | qfq | 41,445,946 | 306,130,617 | -3.92% |
| 2026-05-19 | 7.46 | 7.71 | 7.36 | 7.65 | 7.35 | qfq | 54,643,465 | 413,033,452 | 2.55% |
| 2026-05-18 | 7.22 | 7.49 | 7.18 | 7.46 | 7.17 | qfq | 42,368,359 | 312,047,749 | 3.04% |
| 2026-05-15 | 7.26 | 7.33 | 7.10 | 7.24 | 6.96 | qfq | 42,170,511 | 303,571,524 | -0.69% |
| 2026-05-14 | 7.44 | 7.54 | 7.28 | 7.29 | 7.01 | qfq | 55,403,077 | 409,351,553 | -1.88% |
| 2026-05-13 | 7.29 | 7.47 | 7.28 | 7.43 | 7.14 | qfq | 61,026,195 | 451,443,807 | 2.06% |
| 2026-05-12 | 7.15 | 7.32 | 7.14 | 7.28 | 7.00 | qfq | 55,155,555 | 400,476,427 | 1.82% |
| 2026-05-11 | 7.10 | 7.19 | 7.08 | 7.15 | 6.87 | qfq | 35,126,810 | 250,895,749 | 0.56% |
| 2026-05-08 | 7.13 | 7.26 | 7.09 | 7.11 | 6.83 | qfq | 42,529,104 | 304,581,697 | -0.70% |
| 2026-05-07 | 7.09 | 7.17 | 7.04 | 7.16 | 6.88 | qfq | 41,662,057 | 295,864,433 | 0.70% |
| 2026-05-06 | 7.13 | 7.24 | 7.03 | 7.11 | 6.83 | qfq | 52,820,012 | 376,029,325 | 0.00% |
| 2026-04-30 | 7.24 | 7.24 | 7.09 | 7.11 | 6.83 | qfq | 30,156,925 | 214,877,707 | -1.80% |
| 2026-04-29 | 7.20 | 7.29 | 7.17 | 7.24 | 6.96 | qfq | 28,949,446 | 209,364,623 | 0.00% |
| 2026-04-28 | 7.12 | 7.28 | 7.09 | 7.24 | 6.96 | qfq | 30,094,849 | 215,873,966 | 1.40% |
| 2026-04-27 | 7.07 | 7.22 | 7.02 | 7.14 | 6.86 | qfq | 31,008,853 | 221,886,661 | 0.85% |
| 2026-04-24 | 7.22 | 7.22 | 7.05 | 7.08 | 6.80 | qfq | 28,524,600 | 202,612,479 | -1.94% |
| 2026-04-23 | 7.06 | 7.23 | 7.02 | 7.22 | 6.94 | qfq | 41,620,704 | 296,934,490 | 2.27% |
| 2026-04-22 | 7.05 | 7.13 | 7.01 | 7.06 | 6.79 | qfq | 24,614,008 | 174,279,547 | -0.28% |
| 2026-04-21 | 6.99 | 7.13 | 6.90 | 7.08 | 6.80 | qfq | 30,709,730 | 215,413,492 | 1.29% |
| 2026-04-20 | 6.98 | 7.02 | 6.97 | 6.99 | 6.72 | qfq | 22,345,800 | 156,251,128 | -0.29% |
| 2026-04-17 | 7.11 | 7.14 | 6.99 | 7.01 | 6.74 | qfq | 21,614,581 | 152,264,599 | -1.41% |
| 2026-04-16 | 7.17 | 7.17 | 7.06 | 7.11 | 6.83 | qfq | 20,095,364 | 142,668,682 | -0.56% |
| 2026-04-15 | 7.21 | 7.24 | 7.14 | 7.15 | 6.87 | qfq | 22,978,400 | 164,841,401 | -0.42% |
| 2026-04-14 | 7.28 | 7.38 | 7.15 | 7.18 | 6.90 | qfq | 27,840,028 | 201,486,202 | -0.97% |
| 2026-04-13 | 7.14 | 7.29 | 7.12 | 7.25 | 6.97 | qfq | 23,339,000 | 168,760,682 | 1.26% |
| 2026-04-10 | 7.17 | 7.18 | 7.08 | 7.16 | 6.88 | qfq | 23,751,900 | 169,600,071 | 0.14% |
| 2026-04-09 | 7.08 | 7.20 | 7.06 | 7.15 | 6.87 | qfq | 21,813,347 | 155,937,490 | 0.28% |
| 2026-04-08 | 7.05 | 7.16 | 7.05 | 7.13 | 6.85 | qfq | 32,415,397 | 230,152,502 | 2.00% |
| 2026-04-07 | 6.89 | 7.04 | 6.86 | 6.99 | 6.72 | qfq | 25,009,447 | 174,486,780 | 1.45% |
| 2026-04-03 | 7.16 | 7.16 | 6.88 | 6.89 | 6.62 | qfq | 39,395,524 | 274,476,314 | -3.77% |
| 2026-04-02 | 7.07 | 7.17 | 7.05 | 7.16 | 6.88 | qfq | 29,821,299 | 212,385,735 | 0.70% |
| 2026-04-01 | 7.19 | 7.23 | 7.01 | 7.11 | 6.83 | qfq | 51,139,833 | 362,301,038 | -0.42% |
| 2026-03-31 | 7.28 | 7.42 | 7.14 | 7.14 | 6.86 | qfq | 48,243,660 | 349,437,857 | -2.99% |
| 2026-03-30 | 7.83 | 7.88 | 7.25 | 7.36 | 7.07 | qfq | 86,130,148 | 641,157,782 | -7.88% |
| 2026-03-27 | 8.20 | 8.20 | 7.90 | 7.99 | 7.68 | qfq | 87,973,088 | 703,941,543 | -4.43% |
| 2026-03-26 | 7.77 | 8.50 | 7.73 | 8.36 | 8.03 | qfq | 88,302,578 | 717,136,663 | 6.36% |
| 2026-03-25 | 7.58 | 7.95 | 7.53 | 7.86 | 7.55 | qfq | 48,819,616 | 381,256,774 | 3.69% |
| 2026-03-24 | 7.41 | 7.61 | 7.38 | 7.58 | 7.29 | qfq | 29,942,300 | 224,540,520 | 2.85% |
| 2026-03-23 | 7.55 | 7.64 | 7.29 | 7.37 | 7.08 | qfq | 39,575,591 | 294,888,850 | -3.79% |
| 2026-03-20 | 7.59 | 7.82 | 7.53 | 7.66 | 7.36 | qfq | 34,091,631 | 262,154,412 | 0.39% |
| 2026-03-19 | 7.59 | 7.74 | 7.58 | 7.63 | 7.33 | qfq | 29,336,945 | 224,938,717 | 0.00% |
| 2026-03-18 | 7.60 | 7.74 | 7.53 | 7.63 | 7.33 | qfq | 21,130,200 | 161,223,262 | 0.66% |
| 2026-03-17 | 7.68 | 7.74 | 7.58 | 7.58 | 7.29 | qfq | 24,516,411 | 187,639,541 | -1.30% |
| 2026-03-16 | 7.79 | 7.89 | 7.63 | 7.68 | 7.38 | qfq | 37,971,256 | 293,027,805 | -2.41% |
| 2026-03-13 | 8.05 | 8.13 | 7.81 | 7.87 | 7.56 | qfq | 53,332,989 | 423,292,264 | -2.24% |
| 2026-03-12 | 7.79 | 8.08 | 7.77 | 8.05 | 7.74 | qfq | 65,150,641 | 520,189,702 | 2.81% |
| 2026-03-11 | 7.65 | 7.85 | 7.48 | 7.83 | 7.53 | qfq | 41,892,123 | 322,336,171 | 2.09% |
| 2026-03-10 | 7.61 | 7.67 | 7.46 | 7.67 | 7.37 | qfq | 34,797,368 | 264,024,627 | 0.26% |
| 2026-03-09 | 7.63 | 7.77 | 7.59 | 7.65 | 7.35 | qfq | 34,974,017 | 268,317,613 | 0.00% |
| 2026-03-06 | 7.68 | 7.69 | 7.53 | 7.65 | 7.35 | qfq | 28,739,100 | 219,124,796 | -0.65% |
| 2026-03-05 | 7.68 | 7.74 | 7.58 | 7.70 | 7.40 | qfq | 39,430,474 | 302,198,018 | 0.92% |
| 2026-03-04 | 7.58 | 7.69 | 7.43 | 7.63 | 7.33 | qfq | 50,220,159 | 381,579,364 | -0.52% |
| 2026-03-03 | 7.69 | 7.88 | 7.63 | 7.67 | 7.37 | qfq | 67,239,037 | 518,570,776 | -0.90% |
| 2026-03-02 | 7.33 | 7.77 | 7.30 | 7.74 | 7.44 | qfq | 70,293,699 | 534,857,978 | 4.88% |
| 2026-02-27 | 7.19 | 7.40 | 7.18 | 7.38 | 7.09 | qfq | 32,648,037 | 239,490,707 | 2.22% |
| 2026-02-26 | 7.17 | 7.25 | 7.13 | 7.22 | 6.94 | qfq | 16,937,240 | 121,983,699 | 1.12% |
| 2026-02-25 | 7.12 | 7.25 | 7.10 | 7.14 | 6.86 | qfq | 25,069,299 | 179,806,599 | 0.85% |
| 2026-02-24 | 6.97 | 7.12 | 6.96 | 7.08 | 6.80 | qfq | 27,133,515 | 191,872,323 | 2.46% |
| 2026-02-13 | 7.10 | 7.11 | 6.90 | 6.91 | 6.64 | qfq | 23,994,700 | 166,660,918 | -2.12% |
| 2026-02-12 | 7.10 | 7.11 | 7.02 | 7.06 | 6.79 | qfq | 16,561,478 | 117,148,813 | 0.00% |
| 2026-02-11 | 7.00 | 7.06 | 6.97 | 7.06 | 6.79 | qfq | 17,115,700 | 120,418,221 | 1.29% |
| 2026-02-10 | 7.04 | 7.04 | 6.95 | 6.97 | 6.70 | qfq | 16,906,300 | 117,957,515 | -0.57% |
| 2026-02-09 | 7.00 | 7.14 | 6.96 | 7.01 | 6.74 | qfq | 27,706,356 | 195,531,051 | 0.86% |
| 2026-02-06 | 6.95 | 7.06 | 6.93 | 6.95 | 6.68 | qfq | 19,207,284 | 134,224,204 | -0.57% |
| 2026-02-05 | 7.11 | 7.14 | 6.95 | 6.99 | 6.72 | qfq | 22,641,885 | 159,003,832 | -1.83% |
| 2026-02-04 | 6.89 | 7.12 | 6.87 | 7.12 | 6.84 | qfq | 32,258,996 | 227,824,949 | 3.19% |
| 2026-02-03 | 6.90 | 6.97 | 6.84 | 6.90 | 6.63 | qfq | 24,465,237 | 168,611,394 | 0.58% |
| 2026-02-02 | 7.10 | 7.14 | 6.83 | 6.86 | 6.59 | qfq | 39,627,016 | 276,045,942 | -4.19% |
| 2026-01-30 | 7.10 | 7.18 | 6.98 | 7.16 | 6.88 | qfq | 32,324,333 | 229,659,103 | 0.28% |
| 2026-01-29 | 7.06 | 7.17 | 7.01 | 7.14 | 6.86 | qfq | 32,248,055 | 229,207,577 | 1.28% |
| 2026-01-28 | 6.92 | 7.08 | 6.88 | 7.05 | 6.78 | qfq | 29,404,366 | 206,071,562 | 1.88% |
| 2026-01-27 | 6.99 | 7.03 | 6.85 | 6.92 | 6.65 | qfq | 25,485,924 | 176,143,152 | -1.42% |
| 2026-01-26 | 6.96 | 7.05 | 6.91 | 7.02 | 6.75 | qfq | 28,253,356 | 197,337,652 | 0.86% |
| 2026-01-23 | 6.97 | 7.00 | 6.93 | 6.96 | 6.69 | qfq | 22,297,492 | 155,384,633 | -0.14% |
| 2026-01-22 | 6.91 | 6.97 | 6.87 | 6.97 | 6.70 | qfq | 22,409,444 | 155,458,770 | 0.87% |
| 2026-01-21 | 6.92 | 6.93 | 6.83 | 6.91 | 6.64 | qfq | 24,919,720 | 171,480,786 | 0.00% |
| 2026-01-20 | 6.75 | 6.91 | 6.74 | 6.91 | 6.64 | qfq | 39,449,562 | 269,438,616 | 2.22% |
| 2026-01-19 | 6.65 | 6.76 | 6.62 | 6.76 | 6.50 | qfq | 31,892,106 | 214,196,790 | 1.96% |
| 2026-01-16 | 6.63 | 6.73 | 6.61 | 6.63 | 6.37 | qfq | 32,077,651 | 213,992,211 | 0.30% |
| 2026-01-15 | 6.64 | 6.66 | 6.60 | 6.61 | 6.35 | qfq | 18,053,400 | 119,558,191 | -0.30% |
| 2026-01-14 | 6.68 | 6.71 | 6.59 | 6.63 | 6.37 | qfq | 34,845,068 | 231,952,904 | -0.75% |
| 2026-01-13 | 6.71 | 6.72 | 6.64 | 6.68 | 6.42 | qfq | 25,510,075 | 170,310,011 | -0.15% |
| 2026-01-12 | 6.65 | 6.70 | 6.62 | 6.69 | 6.43 | qfq | 27,633,463 | 183,829,846 | -0.30% |
| 2026-01-09 | 6.67 | 6.79 | 6.66 | 6.71 | 6.45 | qfq | 25,073,251 | 168,447,700 | 1.36% |
| 2026-01-08 | 6.66 | 6.66 | 6.60 | 6.62 | 6.36 | qfq | 18,936,061 | 125,379,614 | -0.45% |
| 2026-01-07 | 6.59 | 6.67 | 6.58 | 6.65 | 6.39 | qfq | 21,665,230 | 143,908,445 | 0.76% |
| 2026-01-06 | 6.55 | 6.60 | 6.54 | 6.60 | 6.34 | qfq | 21,321,581 | 140,087,026 | 0.76% |
| 2026-01-05 | 6.55 | 6.57 | 6.51 | 6.55 | 6.30 | qfq | 24,607,385 | 160,791,284 | 0.15% |
| 2025-12-31 | 6.56 | 6.58 | 6.52 | 6.54 | 6.29 | qfq | 12,004,400 | 78,606,844 | -0.15% |
| 2025-12-30 | 6.65 | 6.65 | 6.51 | 6.55 | 6.30 | qfq | 23,951,099 | 157,463,876 | -1.80% |
| 2025-12-29 | 6.81 | 6.82 | 6.65 | 6.67 | 6.41 | qfq | 28,235,412 | 189,404,284 | -1.91% |
| 2025-12-26 | 6.76 | 6.82 | 6.73 | 6.80 | 6.54 | qfq | 17,927,716 | 121,558,022 | 0.59% |
| 2025-12-25 | 6.77 | 6.80 | 6.73 | 6.76 | 6.50 | qfq | 15,279,659 | 103,404,923 | -0.15% |
| 2025-12-24 | 6.75 | 6.77 | 6.69 | 6.77 | 6.51 | qfq | 14,020,131 | 94,353,276 | 0.15% |
| 2025-12-23 | 6.74 | 6.83 | 6.73 | 6.76 | 6.50 | qfq | 16,230,460 | 110,018,933 | 0.00% |
| 2025-12-22 | 6.80 | 6.82 | 6.74 | 6.76 | 6.50 | qfq | 15,558,035 | 105,370,423 | -0.44% |
| 2025-12-19 | 6.80 | 6.82 | 6.76 | 6.79 | 6.53 | qfq | 12,727,183 | 86,537,058 | 0.00% |
| 2025-12-18 | 6.81 | 6.81 | 6.74 | 6.79 | 6.53 | qfq | 12,906,232 | 87,464,345 | -0.44% |
| 2025-12-17 | 6.78 | 6.83 | 6.72 | 6.82 | 6.55 | qfq | 13,981,222 | 94,800,572 | 0.44% |
| 2025-12-16 | 6.77 | 6.81 | 6.66 | 6.79 | 6.53 | qfq | 19,019,265 | 128,186,074 | 0.15% |
| 2025-12-15 | 6.72 | 6.83 | 6.72 | 6.78 | 6.52 | qfq | 19,708,800 | 133,661,230 | 0.59% |
| 2025-12-12 | 6.70 | 6.81 | 6.70 | 6.74 | 6.48 | qfq | 13,921,678 | 94,088,999 | -0.74% |
| 2025-12-11 | 6.81 | 6.87 | 6.76 | 6.79 | 6.43 | qfq | 16,655,390 | 113,437,326 | -0.15% |
| 2025-12-10 | 6.78 | 6.82 | 6.74 | 6.80 | 6.44 | qfq | 11,460,024 | 77,722,486 | 0.29% |
| 2025-12-09 | 6.79 | 6.85 | 6.78 | 6.78 | 6.42 | qfq | 9,868,800 | 67,220,797 | -0.29% |
| 2025-12-08 | 6.88 | 6.91 | 6.78 | 6.80 | 6.44 | qfq | 15,877,300 | 108,345,902 | -1.16% |
| 2025-12-05 | 6.86 | 6.92 | 6.84 | 6.88 | 6.52 | qfq | 13,956,200 | 96,025,750 | 0.15% |
| 2025-12-04 | 6.87 | 6.92 | 6.85 | 6.87 | 6.51 | qfq | 12,756,400 | 87,732,607 | 0.00% |
| 2025-12-03 | 6.85 | 6.91 | 6.82 | 6.87 | 6.51 | qfq | 16,241,728 | 111,570,487 | 0.44% |
| 2025-12-02 | 6.85 | 6.86 | 6.81 | 6.84 | 6.48 | qfq | 9,709,989 | 66,324,924 | -0.44% |
| 2025-12-01 | 6.79 | 6.87 | 6.75 | 6.87 | 6.51 | qfq | 18,846,500 | 128,638,511 | 1.78% |
| 2025-11-28 | 6.78 | 6.78 | 6.72 | 6.75 | 6.39 | qfq | 10,843,179 | 73,243,685 | 0.00% |
| 2025-11-27 | 6.71 | 6.79 | 6.68 | 6.75 | 6.39 | qfq | 12,368,876 | 83,495,240 | 0.60% |
| 2025-11-26 | 6.71 | 6.78 | 6.70 | 6.71 | 6.35 | qfq | 12,822,225 | 86,488,376 | 0.00% |
| 2025-11-25 | 6.66 | 6.77 | 6.64 | 6.71 | 6.35 | qfq | 18,515,186 | 124,240,026 | 1.05% |
| 2025-11-24 | 6.68 | 6.72 | 6.60 | 6.64 | 6.29 | qfq | 22,136,262 | 147,206,121 | -0.15% |
| 2025-11-21 | 6.86 | 6.87 | 6.65 | 6.65 | 6.30 | qfq | 28,507,600 | 191,951,471 | -3.48% |
| 2025-11-20 | 6.92 | 6.94 | 6.88 | 6.89 | 6.52 | qfq | 15,742,980 | 108,791,799 | -0.58% |
| 2025-11-19 | 6.93 | 6.95 | 6.88 | 6.93 | 6.56 | qfq | 15,368,342 | 106,264,188 | 0.14% |
| 2025-11-18 | 6.99 | 7.00 | 6.89 | 6.92 | 6.55 | qfq | 19,525,800 | 135,348,179 | -1.42% |
| 2025-11-17 | 7.08 | 7.09 | 6.91 | 7.02 | 6.65 | qfq | 28,057,100 | 195,831,746 | -0.99% |
| 2025-11-14 | 7.19 | 7.24 | 7.08 | 7.09 | 6.71 | qfq | 21,730,393 | 155,120,475 | -1.53% |
| 2025-11-13 | 7.20 | 7.23 | 7.13 | 7.20 | 6.82 | qfq | 25,898,650 | 185,807,323 | 0.42% |
| 2025-11-12 | 7.20 | 7.25 | 7.15 | 7.17 | 6.79 | qfq | 24,248,478 | 174,418,430 | -0.69% |
| 2025-11-11 | 7.28 | 7.29 | 7.14 | 7.22 | 6.84 | qfq | 27,603,277 | 198,700,099 | -0.41% |
| 2025-11-10 | 7.32 | 7.35 | 7.24 | 7.25 | 6.87 | qfq | 31,561,625 | 229,593,405 | -0.68% |
| 2025-11-07 | 7.29 | 7.35 | 7.25 | 7.30 | 6.91 | qfq | 37,974,959 | 277,327,710 | 0.00% |
| 2025-11-06 | 7.09 | 7.38 | 7.09 | 7.30 | 6.91 | qfq | 59,165,681 | 431,097,852 | 3.11% |
| 2025-11-05 | 6.95 | 7.11 | 6.89 | 7.08 | 6.70 | qfq | 36,361,769 | 255,685,706 | 1.29% |
| 2025-11-04 | 6.95 | 7.07 | 6.94 | 6.99 | 6.62 | qfq | 37,664,738 | 264,127,937 | 0.43% |
| 2025-11-03 | 6.90 | 7.02 | 6.86 | 6.96 | 6.59 | qfq | 37,053,984 | 257,969,844 | 1.31% |
| 2025-10-31 | 7.00 | 7.02 | 6.85 | 6.87 | 6.51 | qfq | 42,163,881 | 291,621,201 | -1.43% |
| 2025-10-30 | 6.93 | 7.03 | 6.91 | 6.97 | 6.60 | qfq | 30,696,757 | 214,000,601 | 0.43% |
| 2025-10-29 | 6.86 | 6.95 | 6.81 | 6.94 | 6.57 | qfq | 21,853,444 | 150,595,111 | 0.73% |
| 2025-10-28 | 6.96 | 7.00 | 6.87 | 6.89 | 6.52 | qfq | 21,968,032 | 151,978,726 | -1.15% |
| 2025-10-27 | 6.93 | 7.05 | 6.89 | 6.97 | 6.60 | qfq | 36,020,249 | 251,458,974 | 0.87% |
| 2025-10-24 | 7.07 | 7.10 | 6.89 | 6.91 | 6.54 | qfq | 35,207,542 | 244,735,538 | -2.81% |
| 2025-10-23 | 6.96 | 7.14 | 6.93 | 7.11 | 6.73 | qfq | 37,516,616 | 264,988,325 | 2.16% |
| 2025-10-22 | 7.06 | 7.07 | 6.94 | 6.96 | 6.59 | qfq | 22,100,800 | 154,513,956 | -0.71% |
| 2025-10-21 | 6.92 | 7.04 | 6.88 | 7.01 | 6.64 | qfq | 44,006,095 | 307,702,989 | 1.74% |
| 2025-10-20 | 6.93 | 6.97 | 6.79 | 6.89 | 6.52 | qfq | 26,672,300 | 183,076,876 | -0.14% |
| 2025-10-17 | 6.96 | 7.01 | 6.88 | 6.90 | 6.53 | qfq | 23,452,613 | 162,675,299 | -1.29% |
| 2025-10-16 | 6.97 | 7.00 | 6.90 | 6.99 | 6.62 | qfq | 21,665,848 | 150,604,142 | 0.58% |
| 2025-10-15 | 6.99 | 7.02 | 6.92 | 6.95 | 6.58 | qfq | 25,879,514 | 180,139,214 | -0.43% |
| 2025-10-14 | 6.90 | 7.03 | 6.87 | 6.98 | 6.61 | qfq | 30,599,915 | 213,343,649 | 1.31% |
| 2025-10-13 | 6.77 | 6.91 | 6.72 | 6.89 | 6.52 | qfq | 35,186,545 | 239,610,691 | -0.86% |
| 2025-10-10 | 6.87 | 6.97 | 6.85 | 6.95 | 6.58 | qfq | 38,583,298 | 267,402,788 | 1.02% |
| 2025-10-09 | 6.61 | 6.89 | 6.60 | 6.88 | 6.52 | qfq | 48,008,857 | 326,901,247 | 4.40% |
| 2025-09-30 | 6.64 | 6.67 | 6.59 | 6.59 | 6.24 | qfq | 16,758,673 | 110,904,567 | -1.05% |
| 2025-09-29 | 6.66 | 6.67 | 6.56 | 6.66 | 6.31 | qfq | 25,148,569 | 166,017,124 | 0.00% |
| 2025-09-26 | 6.55 | 6.69 | 6.52 | 6.66 | 6.31 | qfq | 21,555,555 | 142,903,267 | 1.68% |
| 2025-09-25 | 6.62 | 6.64 | 6.53 | 6.55 | 6.20 | qfq | 18,650,527 | 122,486,680 | -1.36% |
| 2025-09-24 | 6.53 | 6.68 | 6.53 | 6.64 | 6.29 | qfq | 21,483,188 | 142,245,654 | 1.07% |
| 2025-09-23 | 6.56 | 6.60 | 6.46 | 6.57 | 6.22 | qfq | 19,880,221 | 129,826,169 | 0.15% |
| 2025-09-22 | 6.58 | 6.61 | 6.51 | 6.56 | 6.21 | qfq | 17,880,797 | 117,093,907 | -0.30% |
| 2025-09-19 | 6.61 | 6.61 | 6.52 | 6.58 | 6.23 | qfq | 18,157,989 | 119,155,305 | -0.15% |
| 2025-09-18 | 6.77 | 6.77 | 6.57 | 6.59 | 6.24 | qfq | 28,082,749 | 187,198,450 | -2.66% |
| 2025-09-17 | 6.76 | 6.81 | 6.70 | 6.77 | 6.41 | qfq | 18,820,734 | 127,258,564 | 0.15% |
| 2025-09-16 | 6.84 | 6.85 | 6.68 | 6.76 | 6.40 | qfq | 23,915,794 | 161,314,877 | -0.88% |
| 2025-09-15 | 6.84 | 6.90 | 6.79 | 6.82 | 6.46 | qfq | 27,543,016 | 188,516,796 | -0.29% |
| 2025-09-12 | 6.95 | 6.95 | 6.83 | 6.84 | 6.48 | qfq | 31,742,078 | 218,331,119 | -1.30% |
| 2025-09-11 | 6.91 | 6.96 | 6.87 | 6.93 | 6.56 | qfq | 25,715,834 | 177,767,538 | 0.00% |
| 2025-09-10 | 7.00 | 7.02 | 6.87 | 6.93 | 6.56 | qfq | 22,746,890 | 157,839,386 | -1.14% |
| 2025-09-09 | 7.05 | 7.06 | 6.94 | 7.01 | 6.64 | qfq | 29,869,346 | 208,973,106 | -0.71% |
| 2025-09-08 | 6.94 | 7.18 | 6.93 | 7.06 | 6.69 | qfq | 41,914,273 | 296,549,274 | 1.88% |
| 2025-09-05 | 6.93 | 6.94 | 6.82 | 6.93 | 6.56 | qfq | 28,996,666 | 199,653,166 | 0.29% |
| 2025-09-04 | 6.90 | 6.93 | 6.82 | 6.91 | 6.54 | qfq | 31,629,556 | 217,705,802 | 0.73% |
| 2025-09-03 | 6.95 | 7.03 | 6.82 | 6.86 | 6.50 | qfq | 30,954,550 | 213,628,936 | -0.44% |
| 2025-09-02 | 6.86 | 6.92 | 6.82 | 6.89 | 6.52 | qfq | 44,802,630 | 308,355,886 | 0.15% |
| 2025-09-01 | 6.75 | 6.93 | 6.74 | 6.88 | 6.52 | qfq | 105,979,234 | 727,051,577 | 4.08% |
| 2025-08-29 | 6.61 | 6.74 | 6.59 | 6.61 | 6.26 | qfq | 28,777,146 | 191,605,702 | 0.00% |
| 2025-08-28 | 6.61 | 6.65 | 6.48 | 6.61 | 6.26 | qfq | 19,678,982 | 129,596,602 | -0.15% |
| 2025-08-27 | 6.70 | 6.76 | 6.60 | 6.62 | 6.27 | qfq | 25,245,135 | 168,961,913 | -1.19% |
| 2025-08-26 | 6.67 | 6.72 | 6.64 | 6.70 | 6.34 | qfq | 19,930,262 | 133,177,491 | 0.30% |
| 2025-08-25 | 6.66 | 6.71 | 6.62 | 6.68 | 6.33 | qfq | 30,379,940 | 202,539,459 | 0.75% |
| 2025-08-22 | 6.58 | 6.64 | 6.51 | 6.63 | 6.28 | qfq | 23,967,538 | 157,408,964 | 0.76% |
| 2025-08-21 | 6.56 | 6.60 | 6.56 | 6.58 | 6.23 | qfq | 19,525,878 | 128,386,374 | 0.15% |
| 2025-08-20 | 6.53 | 6.57 | 6.50 | 6.57 | 6.22 | qfq | 17,334,845 | 113,234,607 | 0.15% |
| 2025-08-19 | 6.61 | 6.63 | 6.54 | 6.56 | 6.21 | qfq | 18,193,974 | 119,627,307 | -0.91% |
| 2025-08-18 | 6.60 | 6.70 | 6.56 | 6.62 | 6.27 | qfq | 29,881,801 | 197,916,608 | 0.61% |
| 2025-08-15 | 6.50 | 6.61 | 6.50 | 6.58 | 6.23 | qfq | 21,099,589 | 138,724,925 | 1.08% |
| 2025-08-14 | 6.61 | 6.63 | 6.51 | 6.51 | 6.16 | qfq | 19,989,201 | 131,231,564 | -1.51% |
| 2025-08-13 | 6.58 | 6.64 | 6.55 | 6.61 | 6.26 | qfq | 18,614,894 | 122,753,433 | 0.46% |
| 2025-08-12 | 6.56 | 6.61 | 6.54 | 6.58 | 6.23 | qfq | 17,375,200 | 114,301,110 | 0.61% |
| 2025-08-11 | 6.65 | 6.67 | 6.54 | 6.54 | 6.19 | qfq | 34,242,401 | 225,003,934 | -1.36% |
| 2025-08-08 | 6.53 | 6.72 | 6.49 | 6.63 | 6.28 | qfq | 50,284,362 | 333,844,965 | 1.53% |
| 2025-08-07 | 6.49 | 6.54 | 6.45 | 6.53 | 6.18 | qfq | 15,103,590 | 98,118,973 | 0.62% |
| 2025-08-06 | 6.45 | 6.50 | 6.43 | 6.49 | 6.15 | qfq | 12,994,801 | 84,016,070 | 0.31% |
| 2025-08-05 | 6.41 | 6.48 | 6.38 | 6.47 | 6.13 | qfq | 13,738,883 | 88,532,650 | 0.94% |
| 2025-08-04 | 6.37 | 6.42 | 6.33 | 6.41 | 6.07 | qfq | 11,976,177 | 76,478,585 | 0.31% |
| 2025-08-01 | 6.35 | 6.44 | 6.34 | 6.39 | 6.05 | qfq | 14,257,255 | 91,318,371 | 0.63% |
| 2025-07-31 | 6.52 | 6.54 | 6.34 | 6.35 | 6.01 | qfq | 31,885,454 | 203,938,642 | -2.61% |
| 2025-07-30 | 6.50 | 6.59 | 6.49 | 6.52 | 6.17 | qfq | 17,724,708 | 115,920,077 | 0.46% |
| 2025-07-29 | 6.48 | 6.51 | 6.42 | 6.49 | 6.15 | qfq | 13,650,965 | 88,221,653 | -0.15% |
| 2025-07-28 | 6.55 | 6.57 | 6.48 | 6.50 | 6.16 | qfq | 13,237,250 | 86,122,525 | -0.76% |
| 2025-07-25 | 6.59 | 6.64 | 6.53 | 6.55 | 6.20 | qfq | 15,023,200 | 98,802,868 | -0.61% |
| 2025-07-24 | 6.58 | 6.59 | 6.46 | 6.59 | 6.24 | qfq | 18,280,190 | 119,576,425 | 0.15% |
| 2025-07-23 | 6.65 | 6.67 | 6.56 | 6.58 | 6.23 | qfq | 14,720,500 | 97,405,778 | -0.90% |
| 2025-07-22 | 6.60 | 6.65 | 6.54 | 6.64 | 6.29 | qfq | 17,617,035 | 116,437,548 | 0.76% |
| 2025-07-21 | 6.56 | 6.61 | 6.55 | 6.59 | 6.24 | qfq | 15,048,493 | 99,113,833 | 0.61% |
| 2025-07-18 | 6.55 | 6.56 | 6.51 | 6.55 | 6.20 | qfq | 9,612,301 | 62,831,573 | 0.31% |
| 2025-07-17 | 6.59 | 6.60 | 6.52 | 6.53 | 6.18 | qfq | 11,212,301 | 73,335,313 | -0.61% |
| 2025-07-16 | 6.55 | 6.60 | 6.52 | 6.57 | 6.22 | qfq | 13,942,001 | 91,406,240 | 0.15% |
| 2025-07-15 | 6.66 | 6.69 | 6.55 | 6.56 | 6.21 | qfq | 18,754,650 | 123,612,828 | -1.80% |
| 2025-07-14 | 6.57 | 6.75 | 6.56 | 6.68 | 6.33 | qfq | 26,015,100 | 174,282,666 | 1.67% |
| 2025-07-11 | 6.70 | 6.71 | 6.55 | 6.57 | 6.22 | qfq | 24,728,508 | 163,517,506 | -1.79% |
| 2025-07-10 | 6.61 | 6.72 | 6.59 | 6.69 | 6.34 | qfq | 23,757,596 | 158,523,691 | 1.21% |
| 2025-07-09 | 6.59 | 6.68 | 6.56 | 6.61 | 6.26 | qfq | 20,559,967 | 136,054,039 | 0.30% |
| 2025-07-08 | 6.56 | 6.61 | 6.48 | 6.59 | 6.24 | qfq | 31,291,067 | 205,144,249 | 0.46% |
| 2025-07-07 | 6.41 | 6.57 | 6.38 | 6.56 | 6.21 | qfq | 31,519,870 | 204,644,294 | 2.82% |
| 2025-07-04 | 6.38 | 6.45 | 6.37 | 6.38 | 6.04 | qfq | 18,240,627 | 117,010,148 | 0.00% |
| 2025-07-03 | 6.41 | 6.42 | 6.32 | 6.38 | 6.04 | qfq | 19,279,576 | 122,849,683 | -0.16% |
| 2025-07-02 | 6.30 | 6.39 | 6.29 | 6.39 | 6.05 | qfq | 22,438,558 | 142,601,398 | 1.43% |
| 2025-07-01 | 6.27 | 6.31 | 6.23 | 6.30 | 5.97 | qfq | 20,649,507 | 129,578,319 | 0.80% |
| 2025-06-30 | 6.27 | 6.29 | 6.23 | 6.25 | 5.92 | qfq | 12,904,188 | 80,692,613 | -0.16% |
| 2025-06-27 | 6.32 | 6.35 | 6.26 | 6.26 | 5.93 | qfq | 19,756,918 | 124,476,609 | -5.01% |
| 2025-06-26 | 6.61 | 6.62 | 6.58 | 6.59 | 5.98 | qfq | 18,165,596 | 119,867,751 | -0.45% |
| 2025-06-25 | 6.56 | 6.62 | 6.53 | 6.62 | 6.01 | qfq | 16,626,800 | 109,257,931 | 0.91% |
| 2025-06-24 | 6.51 | 6.60 | 6.48 | 6.56 | 5.96 | qfq | 18,897,800 | 123,501,341 | 1.08% |
| 2025-06-23 | 6.50 | 6.54 | 6.45 | 6.49 | 5.89 | qfq | 16,025,000 | 103,881,570 | -0.61% |
| 2025-06-20 | 6.52 | 6.56 | 6.50 | 6.53 | 5.93 | qfq | 16,225,142 | 105,857,825 | 0.46% |
| 2025-06-19 | 6.53 | 6.56 | 6.44 | 6.50 | 5.90 | qfq | 18,913,761 | 122,789,893 | -0.61% |
| 2025-06-18 | 6.59 | 6.62 | 6.52 | 6.54 | 5.94 | qfq | 16,318,948 | 107,064,303 | -0.76% |
| 2025-06-17 | 6.65 | 6.66 | 6.55 | 6.59 | 5.98 | qfq | 27,499,343 | 181,253,667 | -0.75% |
| 2025-06-16 | 6.73 | 6.78 | 6.64 | 6.64 | 6.03 | qfq | 24,777,087 | 165,476,659 | -2.06% |
| 2025-06-13 | 6.75 | 6.83 | 6.72 | 6.78 | 6.16 | qfq | 22,630,586 | 153,554,817 | 0.89% |
| 2025-06-12 | 6.84 | 6.86 | 6.71 | 6.72 | 6.10 | qfq | 21,432,241 | 144,685,784 | -1.18% |
| 2025-06-11 | 6.79 | 6.86 | 6.75 | 6.80 | 6.18 | qfq | 29,259,586 | 198,686,581 | -0.58% |
| 2025-06-10 | 6.48 | 6.98 | 6.47 | 6.84 | 6.21 | qfq | 75,567,415 | 511,658,347 | 5.56% |
| 2025-06-09 | 6.46 | 6.50 | 6.43 | 6.48 | 5.88 | qfq | 21,067,879 | 136,276,154 | 0.47% |
| 2025-06-06 | 6.50 | 6.54 | 6.43 | 6.45 | 5.86 | qfq | 14,775,688 | 95,796,861 | -0.46% |
| 2025-06-05 | 6.53 | 6.56 | 6.46 | 6.48 | 5.88 | qfq | 14,520,835 | 94,321,465 | -0.46% |
| 2025-06-04 | 6.55 | 6.55 | 6.51 | 6.51 | 5.91 | qfq | 10,837,830 | 70,726,967 | -0.46% |
| 2025-06-03 | 6.58 | 6.58 | 6.48 | 6.54 | 5.94 | qfq | 19,833,070 | 129,274,470 | -0.76% |
| 2025-05-30 | 6.69 | 6.72 | 6.58 | 6.59 | 5.98 | qfq | 17,642,844 | 116,871,650 | -0.60% |
| 2025-05-29 | 6.61 | 6.69 | 6.58 | 6.63 | 6.02 | qfq | 17,504,645 | 116,267,803 | 0.61% |
| 2025-05-28 | 6.53 | 6.61 | 6.51 | 6.59 | 5.98 | qfq | 14,866,608 | 97,616,429 | 1.38% |
| 2025-05-27 | 6.53 | 6.53 | 6.46 | 6.50 | 5.90 | qfq | 11,045,690 | 71,660,281 | -0.31% |
| 2025-05-26 | 6.48 | 6.54 | 6.47 | 6.52 | 5.92 | qfq | 11,560,814 | 75,289,566 | 0.77% |
| 2025-05-23 | 6.54 | 6.57 | 6.46 | 6.47 | 5.88 | qfq | 12,749,694 | 83,114,526 | -0.77% |
| 2025-05-22 | 6.61 | 6.63 | 6.51 | 6.52 | 5.92 | qfq | 11,427,799 | 74,836,135 | -1.36% |
| 2025-05-21 | 6.58 | 6.65 | 6.57 | 6.61 | 6.00 | qfq | 12,512,484 | 82,759,652 | 0.46% |
| 2025-05-20 | 6.55 | 6.59 | 6.53 | 6.58 | 5.98 | qfq | 9,120,700 | 59,880,996 | 0.61% |
| 2025-05-19 | 6.46 | 6.57 | 6.46 | 6.54 | 5.94 | qfq | 12,135,034 | 79,275,416 | 1.08% |
| 2025-05-16 | 6.56 | 6.60 | 6.46 | 6.47 | 5.88 | qfq | 13,284,827 | 86,449,200 | -1.07% |
| 2025-05-15 | 6.52 | 6.60 | 6.51 | 6.54 | 5.94 | qfq | 11,228,357 | 73,664,166 | -0.15% |
| 2025-05-14 | 6.56 | 6.56 | 6.47 | 6.55 | 5.95 | qfq | 12,233,298 | 79,603,058 | -0.30% |
| 2025-05-13 | 6.59 | 6.60 | 6.53 | 6.57 | 5.97 | qfq | 12,336,603 | 80,924,089 | 0.15% |
| 2025-05-12 | 6.51 | 6.57 | 6.49 | 6.56 | 5.96 | qfq | 16,315,221 | 106,711,319 | 0.77% |
| 2025-05-09 | 6.48 | 6.55 | 6.46 | 6.51 | 5.91 | qfq | 14,891,237 | 97,076,929 | 0.31% |
| 2025-05-08 | 6.51 | 6.53 | 6.46 | 6.49 | 5.89 | qfq | 13,928,956 | 90,481,143 | -0.31% |
| 2025-05-07 | 6.54 | 6.57 | 6.49 | 6.51 | 5.91 | qfq | 16,443,774 | 107,417,773 | 0.15% |
| 2025-05-06 | 6.50 | 6.50 | 6.41 | 6.50 | 5.90 | qfq | 21,430,474 | 138,366,763 | 0.78% |
| 2025-04-30 | 6.41 | 6.52 | 6.39 | 6.45 | 5.86 | qfq | 19,493,022 | 126,082,221 | 1.10% |
| 2025-04-29 | 6.49 | 6.50 | 6.35 | 6.38 | 5.79 | qfq | 19,986,088 | 128,110,576 | -2.00% |
| 2025-04-28 | 6.53 | 6.56 | 6.49 | 6.51 | 5.91 | qfq | 17,244,462 | 112,521,348 | -0.15% |
| 2025-04-25 | 6.46 | 6.54 | 6.44 | 6.52 | 5.92 | qfq | 20,220,619 | 131,333,914 | 1.09% |
| 2025-04-24 | 6.36 | 6.46 | 6.34 | 6.45 | 5.86 | qfq | 18,398,243 | 118,154,992 | 1.10% |
| 2025-04-23 | 6.30 | 6.41 | 6.24 | 6.38 | 5.79 | qfq | 22,625,355 | 143,205,454 | 1.59% |
| 2025-04-22 | 6.22 | 6.32 | 6.22 | 6.28 | 5.70 | qfq | 17,842,295 | 112,090,782 | 0.48% |
| 2025-04-21 | 6.23 | 6.28 | 6.22 | 6.25 | 5.68 | qfq | 12,472,400 | 78,013,956 | 0.16% |
| 2025-04-18 | 6.20 | 6.24 | 6.16 | 6.24 | 5.67 | qfq | 11,190,823 | 69,340,462 | 0.48% |
| 2025-04-17 | 6.24 | 6.25 | 6.21 | 6.21 | 5.64 | qfq | 12,236,200 | 76,184,128 | -0.64% |
| 2025-04-16 | 6.22 | 6.29 | 6.18 | 6.25 | 5.68 | qfq | 17,640,700 | 109,955,329 | -0.16% |
| 2025-04-15 | 6.27 | 6.28 | 6.21 | 6.26 | 5.69 | qfq | 12,516,731 | 78,109,541 | -0.16% |
| 2025-04-14 | 6.18 | 6.29 | 6.16 | 6.27 | 5.69 | qfq | 21,296,093 | 132,839,056 | 1.79% |
| 2025-04-11 | 6.18 | 6.21 | 6.12 | 6.16 | 5.59 | qfq | 17,803,833 | 109,588,567 | -0.96% |
| 2025-04-10 | 6.12 | 6.30 | 6.08 | 6.22 | 5.65 | qfq | 33,407,225 | 207,333,441 | 2.47% |
| 2025-04-09 | 6.17 | 6.17 | 5.91 | 6.07 | 5.51 | qfq | 41,893,093 | 252,092,038 | -2.10% |
| 2025-04-08 | 6.06 | 6.29 | 6.06 | 6.20 | 5.63 | qfq | 28,503,601 | 176,544,844 | 2.82% |
| 2025-04-07 | 6.33 | 6.36 | 5.88 | 6.03 | 5.48 | qfq | 38,593,641 | 236,241,094 | -7.37% |
| 2025-04-03 | 6.42 | 6.54 | 6.42 | 6.51 | 5.91 | qfq | 13,967,007 | 90,704,593 | 0.62% |
| 2025-04-02 | 6.48 | 6.52 | 6.46 | 6.47 | 5.88 | qfq | 14,896,353 | 96,621,079 | -0.61% |
| 2025-04-01 | 6.38 | 6.52 | 6.33 | 6.51 | 5.91 | qfq | 18,037,501 | 116,523,114 | 2.20% |
| 2025-03-31 | 6.30 | 6.45 | 6.29 | 6.37 | 5.79 | qfq | 20,931,472 | 133,507,849 | 0.47% |
| 2025-03-28 | 6.37 | 6.38 | 6.28 | 6.34 | 5.76 | qfq | 16,396,099 | 103,682,094 | -0.63% |
| 2025-03-27 | 6.48 | 6.51 | 6.34 | 6.38 | 5.79 | qfq | 20,339,782 | 130,040,096 | -1.24% |
| 2025-03-26 | 6.57 | 6.57 | 6.46 | 6.46 | 5.87 | qfq | 21,043,001 | 136,606,348 | -1.67% |
| 2025-03-25 | 6.44 | 6.57 | 6.44 | 6.57 | 5.97 | qfq | 27,501,591 | 179,581,144 | 1.55% |
| 2025-03-24 | 6.39 | 6.50 | 6.38 | 6.47 | 5.88 | qfq | 27,851,480 | 179,196,569 | 1.41% |
| 2025-03-21 | 6.33 | 6.42 | 6.32 | 6.38 | 5.79 | qfq | 21,850,538 | 139,656,882 | 0.79% |
| 2025-03-20 | 6.28 | 6.34 | 6.27 | 6.33 | 5.75 | qfq | 14,216,202 | 89,867,788 | 0.64% |
| 2025-03-19 | 6.24 | 6.31 | 6.23 | 6.29 | 5.71 | qfq | 13,511,551 | 84,757,548 | 0.64% |
| 2025-03-18 | 6.26 | 6.28 | 6.21 | 6.25 | 5.68 | qfq | 12,745,618 | 79,572,704 | -0.32% |
| 2025-03-17 | 6.26 | 6.31 | 6.26 | 6.27 | 5.69 | qfq | 13,520,242 | 85,039,911 | 0.16% |
| 2025-03-14 | 6.22 | 6.26 | 6.20 | 6.26 | 5.69 | qfq | 15,908,418 | 99,126,612 | 0.64% |
| 2025-03-13 | 6.13 | 6.22 | 6.11 | 6.22 | 5.65 | qfq | 22,698,211 | 140,001,916 | 1.47% |
| 2025-03-12 | 6.11 | 6.15 | 6.09 | 6.13 | 5.57 | qfq | 14,910,500 | 91,238,192 | 0.33% |
| 2025-03-11 | 6.05 | 6.11 | 6.01 | 6.11 | 5.55 | qfq | 12,255,715 | 74,334,316 | 0.66% |
| 2025-03-10 | 6.08 | 6.10 | 6.04 | 6.07 | 5.51 | qfq | 12,361,044 | 74,946,537 | -0.16% |
| 2025-03-07 | 6.08 | 6.13 | 6.06 | 6.08 | 5.52 | qfq | 12,125,466 | 73,947,119 | -0.16% |
| 2025-03-06 | 6.07 | 6.10 | 6.02 | 6.09 | 5.53 | qfq | 12,743,391 | 77,323,655 | 0.66% |
| 2025-03-05 | 6.07 | 6.09 | 6.01 | 6.05 | 5.49 | qfq | 9,623,939 | 58,166,753 | -0.49% |
| 2025-03-04 | 6.08 | 6.10 | 6.02 | 6.08 | 5.52 | qfq | 10,198,850 | 61,875,717 | 0.33% |
| 2025-03-03 | 6.09 | 6.12 | 6.05 | 6.06 | 5.50 | qfq | 15,761,067 | 95,905,610 | -0.49% |
| 2025-02-28 | 6.09 | 6.12 | 6.06 | 6.09 | 5.53 | qfq | 13,718,832 | 83,653,360 | 0.00% |
| 2025-02-27 | 6.10 | 6.14 | 6.05 | 6.09 | 5.53 | qfq | 10,682,988 | 65,006,460 | -0.49% |
| 2025-02-26 | 6.06 | 6.12 | 6.05 | 6.12 | 5.56 | qfq | 11,344,761 | 69,086,478 | 1.32% |
| 2025-02-25 | 6.09 | 6.11 | 6.04 | 6.04 | 5.49 | qfq | 12,212,400 | 74,095,950 | -1.15% |
| 2025-02-24 | 6.09 | 6.18 | 6.08 | 6.11 | 5.55 | qfq | 14,623,200 | 89,624,118 | 0.33% |
| 2025-02-21 | 6.12 | 6.14 | 6.08 | 6.09 | 5.53 | qfq | 13,043,454 | 79,647,817 | -0.33% |
| 2025-02-20 | 6.15 | 6.15 | 6.08 | 6.11 | 5.55 | qfq | 12,491,761 | 76,378,054 | -0.49% |
| 2025-02-19 | 6.15 | 6.18 | 6.12 | 6.14 | 5.58 | qfq | 12,194,623 | 74,988,944 | -0.32% |
| 2025-02-18 | 6.20 | 6.25 | 6.14 | 6.16 | 5.59 | qfq | 13,740,993 | 85,306,695 | -0.65% |
| 2025-02-17 | 6.18 | 6.20 | 6.14 | 6.20 | 5.63 | qfq | 12,932,265 | 79,825,968 | 0.32% |
| 2025-02-14 | 6.19 | 6.21 | 6.14 | 6.18 | 5.61 | qfq | 10,696,921 | 65,990,335 | -0.16% |
| 2025-02-13 | 6.21 | 6.24 | 6.19 | 6.19 | 5.62 | qfq | 10,253,400 | 63,690,373 | -0.48% |
| 2025-02-12 | 6.19 | 6.22 | 6.17 | 6.22 | 5.65 | qfq | 10,146,900 | 62,847,162 | 0.32% |
| 2025-02-11 | 6.22 | 6.23 | 6.15 | 6.20 | 5.63 | qfq | 11,331,100 | 70,123,988 | 0.00% |
| 2025-02-10 | 6.23 | 6.27 | 6.20 | 6.20 | 5.63 | qfq | 13,048,219 | 81,256,381 | -0.48% |
| 2025-02-07 | 6.20 | 6.26 | 6.15 | 6.23 | 5.66 | qfq | 14,622,140 | 90,935,814 | 0.48% |
| 2025-02-06 | 6.17 | 6.21 | 6.15 | 6.20 | 5.63 | qfq | 11,394,248 | 70,443,417 | 0.32% |
| 2025-02-05 | 6.26 | 6.28 | 6.14 | 6.18 | 5.61 | qfq | 14,782,550 | 91,270,034 | -0.80% |
| 2025-01-27 | 6.15 | 6.27 | 6.15 | 6.23 | 5.66 | qfq | 16,210,140 | 101,186,967 | 1.14% |
| 2025-01-24 | 6.12 | 6.16 | 6.08 | 6.16 | 5.59 | qfq | 12,158,192 | 74,393,159 | 0.82% |
| 2025-01-23 | 6.11 | 6.20 | 6.10 | 6.11 | 5.55 | qfq | 12,249,839 | 75,396,393 | 0.66% |
| 2025-01-22 | 6.07 | 6.10 | 6.02 | 6.07 | 5.51 | qfq | 8,483,651 | 51,416,390 | -0.16% |
| 2025-01-21 | 6.15 | 6.16 | 6.06 | 6.08 | 5.52 | qfq | 8,290,373 | 50,475,029 | -0.49% |
| 2025-01-20 | 6.16 | 6.19 | 6.11 | 6.11 | 5.55 | qfq | 9,922,100 | 60,960,006 | -0.49% |
| 2025-01-17 | 6.13 | 6.16 | 6.07 | 6.14 | 5.58 | qfq | 9,829,202 | 60,191,198 | 0.00% |
| 2025-01-16 | 6.10 | 6.19 | 6.09 | 6.14 | 5.58 | qfq | 13,527,465 | 83,210,256 | 0.99% |
| 2025-01-15 | 6.07 | 6.14 | 6.05 | 6.08 | 5.52 | qfq | 13,080,598 | 79,679,700 | 0.00% |
| 2025-01-14 | 5.96 | 6.09 | 5.96 | 6.08 | 5.52 | qfq | 17,046,608 | 103,084,884 | 1.67% |
| 2025-01-13 | 5.95 | 5.99 | 5.90 | 5.98 | 5.43 | qfq | 11,820,300 | 70,332,363 | 0.17% |
| 2025-01-10 | 6.01 | 6.04 | 5.96 | 5.97 | 5.42 | qfq | 13,436,100 | 80,576,717 | -0.67% |
| 2025-01-09 | 6.10 | 6.10 | 5.93 | 6.01 | 5.46 | qfq | 32,641,821 | 195,886,806 | -1.80% |
| 2025-01-08 | 6.11 | 6.16 | 6.01 | 6.12 | 5.56 | qfq | 16,643,405 | 101,488,097 | -0.16% |
| 2025-01-07 | 6.23 | 6.25 | 6.07 | 6.13 | 5.57 | qfq | 19,526,379 | 119,740,132 | -1.13% |
| 2025-01-06 | 6.19 | 6.23 | 6.11 | 6.20 | 5.63 | qfq | 17,651,730 | 108,931,051 | 0.16% |
| 2025-01-03 | 6.16 | 6.30 | 6.14 | 6.19 | 5.62 | qfq | 26,247,495 | 163,191,988 | 0.81% |
| 2025-01-02 | 6.42 | 6.45 | 6.10 | 6.14 | 5.58 | qfq | 29,780,700 | 186,726,377 | -4.36% |
| 2024-12-31 | 6.54 | 6.56 | 6.40 | 6.42 | 5.83 | qfq | 21,003,421 | 136,190,598 | -1.83% |
| 2024-12-30 | 6.55 | 6.58 | 6.52 | 6.54 | 5.94 | qfq | 11,870,000 | 77,721,463 | -0.30% |
| 2024-12-27 | 6.51 | 6.57 | 6.47 | 6.56 | 5.96 | qfq | 17,587,489 | 114,711,541 | 0.92% |
| 2024-12-26 | 6.58 | 6.61 | 6.48 | 6.50 | 5.90 | qfq | 19,646,164 | 128,093,960 | -1.22% |
| 2024-12-25 | 6.60 | 6.61 | 6.51 | 6.58 | 5.98 | qfq | 14,550,600 | 95,297,072 | -0.15% |
| 2024-12-24 | 6.45 | 6.60 | 6.45 | 6.59 | 5.98 | qfq | 21,416,636 | 140,295,981 | 2.01% |
| 2024-12-23 | 6.53 | 6.59 | 6.45 | 6.46 | 5.87 | qfq | 24,666,589 | 161,056,083 | -1.07% |
| 2024-12-20 | 6.59 | 6.60 | 6.52 | 6.53 | 5.93 | qfq | 19,457,427 | 127,298,680 | -0.91% |
| 2024-12-19 | 6.69 | 6.71 | 6.56 | 6.59 | 5.98 | qfq | 27,126,700 | 179,420,590 | -1.93% |
| 2024-12-18 | 6.70 | 6.80 | 6.69 | 6.72 | 6.10 | qfq | 29,464,913 | 198,707,109 | 0.75% |
| 2024-12-17 | 6.65 | 6.74 | 6.61 | 6.67 | 6.06 | qfq | 21,488,136 | 143,426,309 | -0.15% |
| 2024-12-16 | 6.62 | 6.72 | 6.61 | 6.68 | 6.07 | qfq | 21,975,114 | 146,655,682 | 1.06% |
| 2024-12-13 | 6.73 | 6.73 | 6.60 | 6.61 | 6.00 | qfq | 23,283,485 | 154,785,517 | -1.93% |
| 2024-12-12 | 6.66 | 6.75 | 6.65 | 6.74 | 6.12 | qfq | 21,120,792 | 141,624,655 | 0.60% |
| 2024-12-11 | 6.65 | 6.71 | 6.62 | 6.70 | 6.08 | qfq | 17,725,830 | 118,474,618 | 0.90% |
| 2024-12-10 | 6.85 | 6.87 | 6.64 | 6.64 | 6.03 | qfq | 36,173,219 | 242,953,568 | -1.04% |
| 2024-12-09 | 6.68 | 6.74 | 6.65 | 6.71 | 6.09 | qfq | 22,943,748 | 153,798,342 | 0.15% |
| 2024-12-06 | 6.62 | 6.72 | 6.60 | 6.70 | 6.08 | qfq | 30,953,369 | 206,332,541 | 1.36% |
| 2024-12-05 | 6.65 | 6.67 | 6.57 | 6.61 | 6.00 | qfq | 26,338,500 | 174,148,617 | -0.90% |
| 2024-12-04 | 6.69 | 6.72 | 6.64 | 6.67 | 6.06 | qfq | 25,433,139 | 169,840,564 | -0.30% |
| 2024-12-03 | 6.68 | 6.74 | 6.62 | 6.69 | 6.08 | qfq | 29,032,862 | 193,418,573 | 0.30% |
| 2024-12-02 | 6.66 | 6.72 | 6.61 | 6.67 | 6.06 | qfq | 26,044,962 | 173,422,788 | 0.15% |
| 2024-11-29 | 6.57 | 6.67 | 6.56 | 6.66 | 6.05 | qfq | 22,231,147 | 147,400,713 | 0.91% |
| 2024-11-28 | 6.54 | 6.65 | 6.52 | 6.60 | 5.99 | qfq | 21,169,198 | 139,541,804 | 0.46% |
| 2024-11-27 | 6.47 | 6.57 | 6.35 | 6.57 | 5.97 | qfq | 23,897,089 | 154,527,393 | 1.55% |
| 2024-11-26 | 6.53 | 6.53 | 6.44 | 6.47 | 5.88 | qfq | 22,600,550 | 146,445,478 | -0.92% |
| 2024-11-25 | 6.56 | 6.69 | 6.45 | 6.53 | 5.93 | qfq | 33,445,832 | 219,413,932 | -0.31% |
| 2024-11-22 | 6.78 | 6.98 | 6.54 | 6.55 | 5.95 | qfq | 50,151,201 | 339,280,061 | -3.82% |
| 2024-11-21 | 6.66 | 6.85 | 6.59 | 6.81 | 6.18 | qfq | 48,753,452 | 328,271,833 | 2.10% |
| 2024-11-20 | 6.55 | 6.69 | 6.52 | 6.67 | 6.06 | qfq | 41,565,778 | 274,597,477 | 1.68% |
| 2024-11-19 | 6.53 | 6.59 | 6.44 | 6.56 | 5.96 | qfq | 31,184,603 | 203,015,535 | 0.31% |
| 2024-11-18 | 6.48 | 6.68 | 6.48 | 6.54 | 5.94 | qfq | 52,611,124 | 347,252,990 | 2.19% |
| 2024-11-15 | 6.40 | 6.49 | 6.37 | 6.40 | 5.81 | qfq | 21,357,688 | 137,590,924 | -0.16% |
| 2024-11-14 | 6.56 | 6.60 | 6.40 | 6.41 | 5.82 | qfq | 27,425,603 | 178,054,240 | -2.29% |
| 2024-11-13 | 6.51 | 6.57 | 6.48 | 6.56 | 5.96 | qfq | 23,522,362 | 153,489,586 | 0.46% |
| 2024-11-12 | 6.54 | 6.61 | 6.49 | 6.53 | 5.93 | qfq | 36,825,601 | 241,358,521 | 0.15% |
| 2024-11-11 | 6.52 | 6.63 | 6.47 | 6.52 | 5.92 | qfq | 31,831,441 | 207,095,479 | -0.31% |
| 2024-11-08 | 6.65 | 6.69 | 6.48 | 6.54 | 5.94 | qfq | 32,031,857 | 210,421,492 | -0.91% |
| 2024-11-07 | 6.38 | 6.60 | 6.37 | 6.60 | 5.99 | qfq | 32,839,878 | 213,985,875 | 2.96% |
| 2024-11-06 | 6.44 | 6.48 | 6.39 | 6.41 | 5.82 | qfq | 26,322,177 | 169,138,771 | -0.47% |
| 2024-11-05 | 6.34 | 6.44 | 6.33 | 6.44 | 5.85 | qfq | 27,027,029 | 172,980,383 | 1.10% |
| 2024-11-04 | 6.37 | 6.41 | 6.30 | 6.37 | 5.79 | qfq | 20,875,081 | 132,388,867 | -0.31% |
| 2024-11-01 | 6.43 | 6.46 | 6.33 | 6.39 | 5.80 | qfq | 25,452,826 | 162,751,890 | -0.31% |
| 2024-10-31 | 6.35 | 6.49 | 6.33 | 6.41 | 5.82 | qfq | 32,451,848 | 208,068,120 | 2.07% |
| 2024-10-30 | 6.31 | 6.35 | 6.21 | 6.28 | 5.70 | qfq | 20,022,635 | 125,936,101 | -0.79% |
| 2024-10-29 | 6.47 | 6.50 | 6.30 | 6.33 | 5.75 | qfq | 21,248,274 | 135,461,271 | -2.16% |
| 2024-10-28 | 6.36 | 6.48 | 6.30 | 6.47 | 5.88 | qfq | 23,326,814 | 149,311,973 | 1.89% |
| 2024-10-25 | 6.36 | 6.38 | 6.30 | 6.35 | 5.77 | qfq | 20,598,377 | 130,557,009 | -0.16% |
| 2024-10-24 | 6.37 | 6.40 | 6.31 | 6.36 | 5.78 | qfq | 12,410,933 | 78,688,909 | -0.63% |
| 2024-10-23 | 6.34 | 6.46 | 6.34 | 6.40 | 5.81 | qfq | 21,980,575 | 140,761,500 | 1.11% |
| 2024-10-22 | 6.27 | 6.37 | 6.26 | 6.33 | 5.75 | qfq | 19,243,071 | 121,660,208 | 1.12% |
| 2024-10-21 | 6.35 | 6.37 | 6.22 | 6.26 | 5.69 | qfq | 22,156,163 | 139,232,849 | -0.79% |
| 2024-10-18 | 6.20 | 6.39 | 6.13 | 6.31 | 5.73 | qfq | 28,023,289 | 175,393,771 | 1.45% |
| 2024-10-17 | 6.35 | 6.40 | 6.21 | 6.22 | 5.65 | qfq | 16,489,815 | 103,885,648 | -1.74% |
| 2024-10-16 | 6.23 | 6.38 | 6.23 | 6.33 | 5.75 | qfq | 15,113,385 | 95,464,500 | 0.80% |
| 2024-10-15 | 6.47 | 6.47 | 6.27 | 6.28 | 5.70 | qfq | 23,473,753 | 149,005,526 | -2.48% |
| 2024-10-14 | 6.45 | 6.50 | 6.35 | 6.44 | 5.85 | qfq | 25,043,463 | 160,914,455 | 1.10% |
| 2024-10-11 | 6.61 | 6.62 | 6.34 | 6.37 | 5.79 | qfq | 23,951,380 | 154,374,058 | -2.60% |
| 2024-10-10 | 6.43 | 6.70 | 6.43 | 6.54 | 5.94 | qfq | 32,675,041 | 215,446,844 | 1.71% |
| 2024-10-09 | 6.85 | 6.85 | 6.42 | 6.43 | 5.84 | qfq | 40,919,882 | 269,971,142 | -6.27% |
| 2024-10-08 | 7.40 | 7.40 | 6.69 | 6.86 | 6.23 | qfq | 66,075,998 | 459,708,938 | 1.93% |
| 2024-09-30 | 6.43 | 6.80 | 6.35 | 6.73 | 6.11 | qfq | 58,020,672 | 380,999,532 | 7.34% |
| 2024-09-27 | 6.28 | 6.32 | 6.13 | 6.27 | 5.69 | qfq | 18,119,714 | 112,620,029 | 1.13% |
| 2024-09-26 | 6.03 | 6.20 | 5.99 | 6.20 | 5.63 | qfq | 17,859,081 | 108,620,365 | 2.99% |
| 2024-09-25 | 6.00 | 6.12 | 6.00 | 6.02 | 5.47 | qfq | 18,862,854 | 114,072,833 | 1.01% |
| 2024-09-24 | 5.66 | 5.96 | 5.65 | 5.96 | 5.41 | qfq | 19,254,704 | 112,220,789 | 5.86% |
| 2024-09-23 | 5.54 | 5.68 | 5.51 | 5.63 | 5.11 | qfq | 12,808,084 | 72,120,212 | 2.36% |
| 2024-09-20 | 5.55 | 5.57 | 5.47 | 5.50 | 4.99 | qfq | 9,900,436 | 54,672,452 | -0.90% |
| 2024-09-19 | 5.51 | 5.60 | 5.45 | 5.55 | 5.04 | qfq | 10,262,099 | 56,700,664 | 1.46% |
| 2024-09-18 | 5.48 | 5.50 | 5.40 | 5.47 | 4.97 | qfq | 7,345,751 | 40,076,882 | 0.37% |
| 2024-09-13 | 5.48 | 5.54 | 5.45 | 5.45 | 4.95 | qfq | 8,313,815 | 45,558,958 | -0.73% |
| 2024-09-12 | 5.47 | 5.56 | 5.46 | 5.49 | 4.99 | qfq | 8,251,264 | 45,464,395 | 0.73% |
| 2024-09-11 | 5.53 | 5.54 | 5.43 | 5.45 | 4.95 | qfq | 10,231,951 | 56,031,352 | -1.62% |
| 2024-09-10 | 5.63 | 5.65 | 5.50 | 5.54 | 5.03 | qfq | 13,118,115 | 72,785,225 | -1.07% |
| 2024-09-09 | 5.70 | 5.70 | 5.59 | 5.60 | 5.09 | qfq | 10,687,364 | 60,105,458 | -1.58% |
| 2024-09-06 | 5.76 | 5.82 | 5.67 | 5.69 | 5.17 | qfq | 10,618,500 | 60,972,761 | -1.04% |
| 2024-09-05 | 5.77 | 5.82 | 5.72 | 5.75 | 5.22 | qfq | 8,627,610 | 49,623,649 | -0.35% |
| 2024-09-04 | 5.80 | 5.84 | 5.72 | 5.77 | 5.24 | qfq | 8,631,100 | 49,947,477 | -0.86% |
| 2024-09-03 | 6.02 | 6.05 | 5.75 | 5.82 | 5.29 | qfq | 20,507,812 | 120,153,567 | -2.84% |
| 2024-09-02 | 5.89 | 6.07 | 5.86 | 5.99 | 5.44 | qfq | 22,912,476 | 137,697,290 | 1.87% |
| 2024-08-30 | 5.94 | 5.98 | 5.84 | 5.88 | 5.34 | qfq | 15,996,900 | 94,609,654 | -1.18% |
| 2024-08-29 | 5.98 | 5.98 | 5.88 | 5.95 | 5.40 | qfq | 8,361,512 | 49,574,029 | -0.17% |
| 2024-08-28 | 5.97 | 6.05 | 5.95 | 5.96 | 5.41 | qfq | 7,220,312 | 43,308,899 | 0.00% |
| 2024-08-27 | 5.96 | 5.99 | 5.91 | 5.96 | 5.41 | qfq | 6,218,264 | 37,023,262 | 0.00% |
| 2024-08-26 | 5.98 | 6.00 | 5.92 | 5.96 | 5.41 | qfq | 8,789,013 | 52,298,975 | -0.33% |
| 2024-08-23 | 6.06 | 6.07 | 5.92 | 5.98 | 5.43 | qfq | 10,334,700 | 61,689,397 | -0.66% |
| 2024-08-22 | 6.06 | 6.08 | 6.02 | 6.02 | 5.47 | qfq | 6,244,841 | 37,768,388 | -0.33% |
| 2024-08-21 | 6.11 | 6.14 | 6.02 | 6.04 | 5.49 | qfq | 9,157,421 | 55,525,789 | -1.63% |
| 2024-08-20 | 6.21 | 6.25 | 6.08 | 6.14 | 5.58 | qfq | 10,614,860 | 65,130,331 | -1.29% |
| 2024-08-19 | 6.15 | 6.27 | 6.14 | 6.22 | 5.65 | qfq | 9,056,890 | 56,369,477 | 0.97% |
| 2024-08-16 | 6.24 | 6.26 | 6.11 | 6.16 | 5.59 | qfq | 11,587,379 | 71,472,635 | -1.60% |
| 2024-08-15 | 6.21 | 6.30 | 6.20 | 6.26 | 5.69 | qfq | 8,268,700 | 51,723,141 | 0.48% |
| 2024-08-14 | 6.22 | 6.31 | 6.18 | 6.23 | 5.66 | qfq | 8,707,497 | 54,482,994 | 0.00% |
| 2024-08-13 | 6.15 | 6.24 | 6.15 | 6.23 | 5.66 | qfq | 11,245,396 | 69,831,839 | 1.47% |
| 2024-08-12 | 6.13 | 6.19 | 6.10 | 6.14 | 5.58 | qfq | 10,321,700 | 63,467,851 | 0.00% |
| 2024-08-09 | 6.19 | 6.25 | 6.13 | 6.14 | 5.58 | qfq | 7,472,146 | 46,168,541 | -0.49% |
| 2024-08-08 | 6.18 | 6.22 | 6.16 | 6.17 | 5.60 | qfq | 9,329,600 | 57,747,677 | -0.32% |
| 2024-08-07 | 6.16 | 6.25 | 6.16 | 6.19 | 5.62 | qfq | 10,795,210 | 66,997,004 | 0.16% |
| 2024-08-06 | 6.12 | 6.19 | 6.06 | 6.18 | 5.61 | qfq | 12,606,425 | 77,299,006 | 1.98% |
| 2024-08-05 | 6.18 | 6.18 | 6.06 | 6.06 | 5.50 | qfq | 13,532,264 | 82,652,071 | -1.14% |
| 2024-08-02 | 6.18 | 6.21 | 6.12 | 6.13 | 5.57 | qfq | 9,248,700 | 57,035,171 | -0.97% |
| 2024-08-01 | 6.16 | 6.30 | 6.15 | 6.19 | 5.62 | qfq | 15,664,664 | 97,549,552 | 0.16% |
| 2024-07-31 | 6.12 | 6.22 | 6.06 | 6.18 | 5.61 | qfq | 22,019,909 | 135,064,981 | 1.15% |
| 2024-07-30 | 6.15 | 6.16 | 6.07 | 6.11 | 5.55 | qfq | 9,519,009 | 58,177,079 | -0.49% |
| 2024-07-29 | 6.04 | 6.14 | 6.01 | 6.14 | 5.58 | qfq | 12,089,600 | 73,682,650 | 1.66% |
| 2024-07-26 | 6.00 | 6.06 | 5.99 | 6.04 | 5.49 | qfq | 10,843,162 | 65,396,552 | 1.34% |
| 2024-07-25 | 6.01 | 6.03 | 5.88 | 5.96 | 5.41 | qfq | 12,872,041 | 76,692,708 | -0.50% |
| 2024-07-24 | 5.91 | 6.06 | 5.87 | 5.99 | 5.44 | qfq | 14,728,700 | 87,980,448 | 1.53% |
| 2024-07-23 | 6.02 | 6.06 | 5.89 | 5.90 | 5.36 | qfq | 13,090,600 | 78,187,805 | -1.99% |
| 2024-07-22 | 6.10 | 6.10 | 5.99 | 6.02 | 5.47 | qfq | 11,576,163 | 69,679,566 | -1.31% |
| 2024-07-19 | 6.10 | 6.16 | 6.03 | 6.10 | 5.54 | qfq | 12,977,601 | 78,877,934 | -0.33% |
| 2024-07-18 | 6.04 | 6.13 | 5.98 | 6.12 | 5.56 | qfq | 12,695,579 | 76,786,856 | 1.16% |
| 2024-07-17 | 6.16 | 6.21 | 6.03 | 6.05 | 5.49 | qfq | 15,943,760 | 97,062,742 | -2.26% |
| 2024-07-16 | 6.28 | 6.31 | 6.16 | 6.19 | 5.62 | qfq | 14,565,320 | 90,298,312 | -1.75% |
| 2024-07-15 | 6.29 | 6.31 | 6.17 | 6.30 | 5.72 | qfq | 15,023,758 | 93,930,809 | -0.47% |
| 2024-07-12 | 6.31 | 6.40 | 6.28 | 6.33 | 5.75 | qfq | 16,004,698 | 101,485,925 | 0.16% |
| 2024-07-11 | 6.42 | 6.45 | 6.23 | 6.32 | 5.74 | qfq | 27,022,700 | 170,550,737 | -0.94% |
| 2024-07-10 | 6.81 | 6.81 | 6.35 | 6.38 | 5.79 | qfq | 36,455,660 | 237,389,328 | -6.31% |
| 2024-07-09 | 6.69 | 6.84 | 6.64 | 6.81 | 6.18 | qfq | 18,799,787 | 126,946,590 | 2.10% |
| 2024-07-08 | 6.71 | 6.76 | 6.64 | 6.67 | 6.06 | qfq | 14,805,700 | 99,340,409 | -0.45% |
| 2024-07-05 | 6.70 | 6.74 | 6.64 | 6.70 | 6.08 | qfq | 13,577,809 | 90,780,092 | -0.15% |
| 2024-07-04 | 6.74 | 6.79 | 6.69 | 6.71 | 6.09 | qfq | 16,755,777 | 112,906,293 | -0.15% |
| 2024-07-03 | 6.72 | 6.90 | 6.68 | 6.72 | 6.10 | qfq | 21,640,162 | 146,667,916 | 0.00% |
| 2024-07-02 | 6.72 | 6.75 | 6.63 | 6.72 | 6.10 | qfq | 24,382,539 | 163,243,347 | 0.15% |
| 2024-07-01 | 6.43 | 6.72 | 6.41 | 6.71 | 6.09 | qfq | 30,349,053 | 201,295,814 | 4.84% |
| 2024-06-28 | 6.16 | 6.46 | 6.15 | 6.40 | 5.81 | qfq | 26,662,998 | 169,389,948 | 3.56% |
| 2024-06-27 | 6.23 | 6.28 | 6.13 | 6.18 | 5.61 | qfq | 14,194,251 | 87,764,063 | -4.33% |
| 2024-06-26 | 6.47 | 6.52 | 6.38 | 6.46 | 5.64 | qfq | 15,149,147 | 97,612,501 | -0.46% |
| 2024-06-25 | 6.49 | 6.54 | 6.45 | 6.49 | 5.67 | qfq | 16,379,512 | 106,334,745 | -0.15% |
| 2024-06-24 | 6.55 | 6.62 | 6.46 | 6.50 | 5.67 | qfq | 16,291,209 | 106,514,607 | -0.76% |
| 2024-06-21 | 6.51 | 6.60 | 6.48 | 6.55 | 5.72 | qfq | 13,913,110 | 91,228,363 | 0.77% |
| 2024-06-20 | 6.52 | 6.58 | 6.47 | 6.50 | 5.67 | qfq | 11,038,805 | 71,917,603 | 0.00% |
| 2024-06-19 | 6.51 | 6.69 | 6.49 | 6.50 | 5.67 | qfq | 17,818,510 | 117,010,144 | 0.00% |
| 2024-06-18 | 6.50 | 6.53 | 6.43 | 6.50 | 5.67 | qfq | 23,792,614 | 153,973,346 | -0.15% |
| 2024-06-17 | 6.58 | 6.69 | 6.48 | 6.51 | 5.68 | qfq | 32,050,864 | 209,992,816 | -2.98% |
| 2024-06-14 | 6.72 | 6.98 | 6.61 | 6.71 | 5.86 | qfq | 58,399,871 | 395,995,870 | -0.30% |
| 2024-06-13 | 6.76 | 6.85 | 6.66 | 6.73 | 5.88 | qfq | 19,066,800 | 128,472,488 | -1.03% |
| 2024-06-12 | 6.67 | 6.85 | 6.65 | 6.80 | 5.94 | qfq | 21,033,420 | 142,323,405 | 1.04% |
| 2024-06-11 | 6.84 | 6.97 | 6.63 | 6.73 | 5.88 | qfq | 31,742,600 | 214,419,677 | -1.90% |
| 2024-06-07 | 6.78 | 6.88 | 6.74 | 6.86 | 5.99 | qfq | 18,466,342 | 125,738,762 | 1.78% |
| 2024-06-06 | 6.72 | 6.84 | 6.70 | 6.74 | 5.88 | qfq | 19,073,592 | 129,059,286 | 0.30% |
| 2024-06-05 | 6.86 | 6.88 | 6.70 | 6.72 | 5.87 | qfq | 17,270,348 | 117,135,478 | -2.18% |
| 2024-06-04 | 6.75 | 6.89 | 6.72 | 6.87 | 6.00 | qfq | 25,167,116 | 171,599,793 | 1.93% |
| 2024-06-03 | 6.73 | 6.75 | 6.64 | 6.74 | 5.88 | qfq | 22,621,641 | 151,430,018 | 0.75% |
| 2024-05-31 | 6.70 | 6.71 | 6.63 | 6.69 | 5.84 | qfq | 13,054,800 | 87,202,005 | 0.30% |
| 2024-05-30 | 6.81 | 6.86 | 6.64 | 6.67 | 5.82 | qfq | 16,559,808 | 111,372,483 | -2.06% |
| 2024-05-29 | 6.78 | 6.88 | 6.69 | 6.81 | 5.95 | qfq | 21,902,912 | 148,804,383 | 0.00% |
| 2024-05-28 | 6.71 | 6.90 | 6.71 | 6.81 | 5.95 | qfq | 25,455,400 | 173,964,038 | 0.44% |
| 2024-05-27 | 6.62 | 6.79 | 6.62 | 6.78 | 5.92 | qfq | 27,219,188 | 182,710,786 | 2.57% |
| 2024-05-24 | 6.51 | 6.70 | 6.49 | 6.61 | 5.77 | qfq | 20,712,314 | 137,470,522 | 1.69% |
| 2024-05-23 | 6.63 | 6.63 | 6.46 | 6.50 | 5.67 | qfq | 15,294,001 | 99,679,231 | -1.81% |
| 2024-05-22 | 6.69 | 6.74 | 6.61 | 6.62 | 5.78 | qfq | 13,338,700 | 88,865,341 | -0.60% |
| 2024-05-21 | 6.67 | 6.71 | 6.63 | 6.66 | 5.81 | qfq | 13,467,215 | 89,767,495 | -0.45% |
| 2024-05-20 | 6.59 | 6.72 | 6.56 | 6.69 | 5.84 | qfq | 18,444,064 | 123,107,906 | 1.67% |
| 2024-05-17 | 6.52 | 6.61 | 6.51 | 6.58 | 5.74 | qfq | 13,285,000 | 87,174,547 | 0.61% |
| 2024-05-16 | 6.65 | 6.69 | 6.51 | 6.54 | 5.71 | qfq | 20,161,900 | 133,121,872 | -1.65% |
| 2024-05-15 | 6.75 | 6.85 | 6.61 | 6.65 | 5.81 | qfq | 24,831,701 | 166,475,908 | -2.06% |
| 2024-05-14 | 6.78 | 6.80 | 6.69 | 6.79 | 5.93 | qfq | 25,730,016 | 173,611,605 | 0.00% |
| 2024-05-13 | 6.72 | 6.86 | 6.62 | 6.79 | 5.93 | qfq | 37,340,460 | 251,412,621 | 1.49% |
| 2024-05-10 | 6.61 | 6.71 | 6.60 | 6.69 | 5.84 | qfq | 25,036,620 | 166,854,764 | 1.36% |
| 2024-05-09 | 6.54 | 6.62 | 6.53 | 6.60 | 5.76 | qfq | 17,243,348 | 113,619,047 | 0.92% |
| 2024-05-08 | 6.57 | 6.61 | 6.53 | 6.54 | 5.71 | qfq | 20,304,374 | 133,435,478 | -0.61% |
| 2024-05-07 | 6.60 | 6.62 | 6.51 | 6.58 | 5.74 | qfq | 24,054,432 | 157,920,568 | -0.15% |
| 2024-05-06 | 6.42 | 6.60 | 6.41 | 6.59 | 5.75 | qfq | 34,484,398 | 225,374,364 | 3.45% |
| 2024-04-30 | 6.39 | 6.50 | 6.36 | 6.37 | 5.56 | qfq | 27,364,605 | 175,743,947 | -0.47% |
| 2024-04-29 | 6.53 | 6.53 | 6.36 | 6.40 | 5.59 | qfq | 33,785,600 | 216,390,415 | -1.99% |
| 2024-04-26 | 6.50 | 6.54 | 6.42 | 6.53 | 5.70 | qfq | 21,769,048 | 141,180,852 | 0.46% |
| 2024-04-25 | 6.51 | 6.60 | 6.48 | 6.50 | 5.67 | qfq | 20,751,520 | 135,476,486 | -0.61% |
| 2024-04-24 | 6.48 | 6.60 | 6.47 | 6.54 | 5.71 | qfq | 22,152,349 | 144,485,324 | 0.93% |
| 2024-04-23 | 6.64 | 6.65 | 6.45 | 6.48 | 5.66 | qfq | 20,485,351 | 133,603,182 | -1.37% |
| 2024-04-22 | 6.72 | 6.76 | 6.54 | 6.57 | 5.74 | qfq | 21,426,600 | 141,877,327 | -2.09% |
| 2024-04-19 | 6.64 | 6.83 | 6.61 | 6.71 | 5.86 | qfq | 32,405,634 | 218,244,010 | 1.21% |
| 2024-04-18 | 6.72 | 6.77 | 6.57 | 6.63 | 5.79 | qfq | 26,524,459 | 176,377,611 | -1.34% |
| 2024-04-17 | 6.75 | 6.76 | 6.56 | 6.72 | 5.87 | qfq | 29,613,905 | 197,034,763 | 0.30% |
| 2024-04-16 | 6.78 | 6.89 | 6.69 | 6.70 | 5.85 | qfq | 33,202,024 | 225,926,490 | -1.62% |
| 2024-04-15 | 6.70 | 6.88 | 6.66 | 6.81 | 5.95 | qfq | 31,714,342 | 214,823,009 | 0.89% |
| 2024-04-12 | 6.96 | 6.98 | 6.71 | 6.75 | 5.89 | qfq | 33,464,028 | 228,702,015 | -2.74% |
| 2024-04-11 | 6.92 | 7.06 | 6.86 | 6.94 | 6.06 | qfq | 25,727,809 | 179,570,036 | -0.72% |
| 2024-04-10 | 7.00 | 7.14 | 6.85 | 6.99 | 6.10 | qfq | 54,440,693 | 381,715,737 | -0.71% |
| 2024-04-09 | 6.88 | 7.12 | 6.83 | 7.04 | 6.15 | qfq | 50,390,237 | 352,918,764 | 1.88% |
| 2024-04-08 | 7.00 | 7.00 | 6.77 | 6.91 | 6.03 | qfq | 45,749,627 | 315,940,217 | -1.29% |
| 2024-04-03 | 6.78 | 7.12 | 6.75 | 7.00 | 6.11 | qfq | 83,170,041 | 572,250,734 | 3.24% |
| 2024-04-02 | 6.45 | 6.82 | 6.42 | 6.78 | 5.92 | qfq | 89,078,519 | 597,402,945 | 5.77% |
| 2024-04-01 | 6.16 | 6.44 | 6.15 | 6.41 | 5.60 | qfq | 42,524,459 | 268,293,048 | 4.40% |
| 2024-03-29 | 5.99 | 6.15 | 5.98 | 6.14 | 5.36 | qfq | 20,153,010 | 122,216,412 | 2.68% |
| 2024-03-28 | 5.93 | 6.04 | 5.86 | 5.98 | 5.22 | qfq | 18,677,930 | 111,659,913 | 0.84% |
| 2024-03-27 | 5.96 | 6.01 | 5.92 | 5.93 | 5.18 | qfq | 18,815,360 | 112,311,641 | -0.34% |
| 2024-03-26 | 5.85 | 5.95 | 5.85 | 5.95 | 5.19 | qfq | 14,429,960 | 85,223,278 | 1.54% |
| 2024-03-25 | 5.84 | 5.95 | 5.84 | 5.86 | 5.12 | qfq | 11,716,916 | 69,205,076 | 0.17% |
| 2024-03-22 | 5.88 | 5.91 | 5.81 | 5.85 | 5.11 | qfq | 13,074,360 | 76,517,627 | -0.85% |
| 2024-03-21 | 5.92 | 5.94 | 5.87 | 5.90 | 5.15 | qfq | 9,412,923 | 55,469,962 | -0.34% |
| 2024-03-20 | 5.92 | 5.96 | 5.89 | 5.92 | 5.17 | qfq | 7,762,082 | 45,972,180 | 0.00% |
| 2024-03-19 | 5.99 | 6.03 | 5.91 | 5.92 | 5.17 | qfq | 11,479,958 | 68,472,482 | -1.33% |
| 2024-03-18 | 5.99 | 6.08 | 5.94 | 6.00 | 5.24 | qfq | 14,454,196 | 86,704,682 | 0.17% |
| 2024-03-15 | 5.86 | 6.00 | 5.86 | 5.99 | 5.23 | qfq | 15,658,792 | 93,069,744 | 1.87% |
| 2024-03-14 | 5.88 | 5.91 | 5.84 | 5.88 | 5.13 | qfq | 10,054,371 | 59,045,666 | 0.17% |
| 2024-03-13 | 5.87 | 5.89 | 5.81 | 5.87 | 5.12 | qfq | 11,646,718 | 68,175,587 | 0.00% |
| 2024-03-12 | 6.02 | 6.04 | 5.85 | 5.87 | 5.12 | qfq | 21,872,544 | 129,179,884 | -2.33% |
| 2024-03-11 | 6.05 | 6.12 | 5.98 | 6.01 | 5.25 | qfq | 19,465,702 | 117,546,984 | -0.33% |
| 2024-03-08 | 5.95 | 6.04 | 5.93 | 6.03 | 5.26 | qfq | 16,418,374 | 98,441,145 | 1.69% |
| 2024-03-07 | 5.93 | 5.97 | 5.90 | 5.93 | 5.18 | qfq | 14,735,652 | 87,509,828 | 0.00% |
| 2024-03-06 | 5.94 | 6.00 | 5.91 | 5.93 | 5.18 | qfq | 15,638,338 | 92,979,452 | 0.00% |
| 2024-03-05 | 5.85 | 5.94 | 5.85 | 5.93 | 5.18 | qfq | 20,126,850 | 118,891,345 | 0.68% |
| 2024-03-04 | 5.87 | 5.90 | 5.82 | 5.89 | 5.14 | qfq | 20,082,338 | 117,686,401 | 0.17% |
| 2024-03-01 | 5.82 | 6.01 | 5.82 | 5.88 | 5.13 | qfq | 32,995,419 | 194,756,036 | 0.68% |
| 2024-02-29 | 5.61 | 5.86 | 5.60 | 5.84 | 5.10 | qfq | 33,861,759 | 194,536,191 | 3.55% |
| 2024-02-28 | 5.63 | 5.71 | 5.58 | 5.64 | 4.92 | qfq | 32,344,839 | 182,789,453 | 0.00% |
| 2024-02-27 | 5.54 | 5.65 | 5.52 | 5.64 | 4.92 | qfq | 20,439,108 | 114,727,488 | 1.81% |
| 2024-02-26 | 5.59 | 5.61 | 5.51 | 5.54 | 4.84 | qfq | 21,098,626 | 116,983,035 | -1.07% |
| 2024-02-23 | 5.57 | 5.64 | 5.55 | 5.60 | 4.89 | qfq | 17,149,114 | 95,793,202 | 0.54% |
| 2024-02-22 | 5.52 | 5.58 | 5.51 | 5.57 | 4.86 | qfq | 15,389,648 | 85,352,406 | 0.72% |
| 2024-02-21 | 5.51 | 5.60 | 5.47 | 5.53 | 4.83 | qfq | 19,966,979 | 110,819,070 | 0.36% |
| 2024-02-20 | 5.51 | 5.54 | 5.47 | 5.51 | 4.81 | qfq | 14,719,096 | 81,046,469 | -0.18% |
| 2024-02-19 | 5.55 | 5.56 | 5.49 | 5.52 | 4.82 | qfq | 24,455,788 | 135,141,189 | 0.55% |
| 2024-02-08 | 5.43 | 5.53 | 5.41 | 5.49 | 4.79 | qfq | 31,736,973 | 173,758,021 | 1.10% |
| 2024-02-07 | 5.26 | 5.46 | 5.20 | 5.43 | 4.74 | qfq | 33,929,132 | 182,505,914 | 3.23% |
| 2024-02-06 | 5.00 | 5.35 | 4.96 | 5.26 | 4.59 | qfq | 26,883,713 | 138,866,940 | 4.37% |
| 2024-02-05 | 5.20 | 5.21 | 4.91 | 5.04 | 4.40 | qfq | 31,425,000 | 158,954,471 | -3.45% |
| 2024-02-02 | 5.31 | 5.37 | 5.11 | 5.22 | 4.56 | qfq | 22,185,800 | 116,549,753 | -1.51% |
| 2024-02-01 | 5.34 | 5.41 | 5.27 | 5.30 | 4.63 | qfq | 15,588,916 | 83,090,952 | -1.49% |
| 2024-01-31 | 5.44 | 5.50 | 5.35 | 5.38 | 4.70 | qfq | 19,975,200 | 108,252,528 | -1.28% |
| 2024-01-30 | 5.52 | 5.57 | 5.44 | 5.45 | 4.76 | qfq | 22,214,327 | 122,667,965 | -1.27% |
| 2024-01-29 | 5.55 | 5.60 | 5.52 | 5.52 | 4.82 | qfq | 23,292,049 | 129,483,813 | -0.36% |
| 2024-01-26 | 5.48 | 5.56 | 5.47 | 5.54 | 4.84 | qfq | 21,575,441 | 119,358,237 | 0.73% |
| 2024-01-25 | 5.32 | 5.51 | 5.31 | 5.50 | 4.80 | qfq | 27,244,406 | 147,859,818 | 3.38% |
| 2024-01-24 | 5.21 | 5.33 | 5.14 | 5.32 | 4.64 | qfq | 16,090,678 | 84,215,451 | 2.31% |
| 2024-01-23 | 5.10 | 5.22 | 5.01 | 5.20 | 4.54 | qfq | 15,268,448 | 78,262,133 | 1.96% |
| 2024-01-22 | 5.33 | 5.34 | 5.07 | 5.10 | 4.45 | qfq | 17,077,440 | 88,832,917 | -4.14% |
| 2024-01-19 | 5.33 | 5.42 | 5.30 | 5.32 | 4.64 | qfq | 16,813,533 | 89,968,632 | 0.19% |
| 2024-01-18 | 5.43 | 5.44 | 5.19 | 5.31 | 4.64 | qfq | 25,694,984 | 135,761,633 | -2.57% |
| 2024-01-17 | 5.50 | 5.53 | 5.44 | 5.45 | 4.76 | qfq | 9,582,048 | 52,625,219 | -1.45% |
| 2024-01-16 | 5.50 | 5.54 | 5.45 | 5.53 | 4.83 | qfq | 13,412,778 | 73,779,053 | 0.18% |
| 2024-01-15 | 5.50 | 5.54 | 5.48 | 5.52 | 4.82 | qfq | 10,674,200 | 58,865,345 | 0.55% |
| 2024-01-12 | 5.44 | 5.53 | 5.43 | 5.49 | 4.79 | qfq | 13,032,951 | 71,666,667 | 0.92% |
| 2024-01-11 | 5.45 | 5.48 | 5.43 | 5.44 | 4.75 | qfq | 9,625,000 | 52,453,706 | -0.18% |
| 2024-01-10 | 5.48 | 5.52 | 5.43 | 5.45 | 4.76 | qfq | 11,064,925 | 60,447,239 | -0.55% |
| 2024-01-09 | 5.45 | 5.51 | 5.40 | 5.48 | 4.78 | qfq | 14,122,948 | 77,166,912 | 0.74% |
| 2024-01-08 | 5.47 | 5.50 | 5.43 | 5.44 | 4.75 | qfq | 14,799,360 | 80,626,352 | -0.73% |
| 2024-01-05 | 5.52 | 5.55 | 5.46 | 5.48 | 4.78 | qfq | 12,140,710 | 66,909,287 | -0.36% |
| 2024-01-04 | 5.49 | 5.52 | 5.46 | 5.50 | 4.80 | qfq | 11,691,654 | 64,269,666 | 0.18% |
| 2024-01-03 | 5.42 | 5.50 | 5.42 | 5.49 | 4.79 | qfq | 12,773,646 | 69,776,563 | 1.10% |
| 2024-01-02 | 5.36 | 5.48 | 5.36 | 5.43 | 4.74 | qfq | 15,886,501 | 86,344,038 | 1.12% |
| 2023-12-29 | 5.37 | 5.39 | 5.35 | 5.37 | 4.69 | qfq | 9,812,893 | 52,682,878 | 0.00% |
| 2023-12-28 | 5.30 | 5.38 | 5.29 | 5.37 | 4.69 | qfq | 12,208,520 | 65,347,295 | 1.32% |
| 2023-12-27 | 5.31 | 5.32 | 5.26 | 5.30 | 4.63 | qfq | 10,973,669 | 58,031,005 | 0.19% |
| 2023-12-26 | 5.31 | 5.35 | 5.28 | 5.29 | 4.62 | qfq | 6,710,738 | 35,629,530 | -0.56% |
| 2023-12-25 | 5.35 | 5.38 | 5.31 | 5.32 | 4.64 | qfq | 8,365,658 | 44,528,231 | -0.75% |
| 2023-12-22 | 5.38 | 5.40 | 5.33 | 5.36 | 4.68 | qfq | 10,159,007 | 54,469,218 | -0.19% |
| 2023-12-21 | 5.37 | 5.40 | 5.30 | 5.37 | 4.69 | qfq | 11,663,731 | 62,268,781 | -0.19% |
| 2023-12-20 | 5.37 | 5.46 | 5.36 | 5.38 | 4.70 | qfq | 10,411,918 | 56,367,347 | 0.00% |
| 2023-12-19 | 5.42 | 5.43 | 5.35 | 5.38 | 4.70 | qfq | 11,025,700 | 59,341,352 | -0.92% |
| 2023-12-18 | 5.49 | 5.52 | 5.42 | 5.43 | 4.74 | qfq | 9,237,100 | 50,450,423 | -1.09% |
| 2023-12-15 | 5.55 | 5.58 | 5.49 | 5.49 | 4.79 | qfq | 11,422,960 | 63,165,586 | -0.90% |
| 2023-12-14 | 5.53 | 5.57 | 5.51 | 5.54 | 4.84 | qfq | 13,688,728 | 75,856,511 | 0.36% |
| 2023-12-13 | 5.48 | 5.57 | 5.47 | 5.52 | 4.82 | qfq | 16,662,050 | 92,046,384 | 0.55% |
| 2023-12-12 | 5.47 | 5.50 | 5.45 | 5.49 | 4.79 | qfq | 10,564,292 | 57,871,645 | 0.18% |
| 2023-12-11 | 5.40 | 5.49 | 5.33 | 5.48 | 4.78 | qfq | 16,504,473 | 89,378,125 | 1.29% |
| 2023-12-08 | 5.39 | 5.48 | 5.38 | 5.41 | 4.72 | qfq | 11,242,453 | 61,170,026 | 0.19% |
| 2023-12-07 | 5.34 | 5.40 | 5.33 | 5.40 | 4.71 | qfq | 9,881,666 | 53,059,064 | 0.75% |
| 2023-12-06 | 5.44 | 5.44 | 5.35 | 5.36 | 4.68 | qfq | 19,934,829 | 107,106,604 | -1.65% |
| 2023-12-05 | 5.51 | 5.52 | 5.44 | 5.45 | 4.76 | qfq | 13,090,300 | 71,741,398 | -1.09% |
| 2023-12-04 | 5.51 | 5.53 | 5.50 | 5.51 | 4.81 | qfq | 10,313,748 | 56,880,788 | 0.00% |
| 2023-12-01 | 5.46 | 5.51 | 5.44 | 5.51 | 4.81 | qfq | 12,366,606 | 67,890,810 | 0.92% |
| 2023-11-30 | 5.45 | 5.49 | 5.43 | 5.46 | 4.77 | qfq | 10,664,400 | 58,228,566 | 0.00% |
| 2023-11-29 | 5.50 | 5.52 | 5.45 | 5.46 | 4.77 | qfq | 9,751,075 | 53,467,138 | -0.91% |
| 2023-11-28 | 5.47 | 5.52 | 5.45 | 5.51 | 4.81 | qfq | 13,202,253 | 72,388,560 | 0.55% |
| 2023-11-27 | 5.50 | 5.51 | 5.46 | 5.48 | 4.78 | qfq | 12,452,156 | 68,184,813 | -0.18% |
| 2023-11-24 | 5.53 | 5.53 | 5.48 | 5.49 | 4.79 | qfq | 10,144,400 | 55,826,375 | -0.54% |
| 2023-11-23 | 5.49 | 5.52 | 5.47 | 5.52 | 4.82 | qfq | 9,577,439 | 52,655,818 | 0.55% |
| 2023-11-22 | 5.52 | 5.54 | 5.48 | 5.49 | 4.79 | qfq | 10,555,800 | 58,155,564 | -0.54% |
| 2023-11-21 | 5.53 | 5.55 | 5.51 | 5.52 | 4.82 | qfq | 12,317,126 | 68,190,351 | 0.00% |
| 2023-11-20 | 5.50 | 5.54 | 5.50 | 5.52 | 4.82 | qfq | 12,964,544 | 71,618,569 | 0.00% |
| 2023-11-17 | 5.50 | 5.53 | 5.47 | 5.52 | 4.82 | qfq | 12,103,592 | 66,596,446 | 0.55% |
| 2023-11-16 | 5.52 | 5.53 | 5.49 | 5.49 | 4.79 | qfq | 11,536,057 | 63,497,387 | -0.72% |
| 2023-11-15 | 5.55 | 5.55 | 5.51 | 5.53 | 4.83 | qfq | 12,685,002 | 70,104,438 | 0.36% |
| 2023-11-14 | 5.51 | 5.54 | 5.49 | 5.51 | 4.81 | qfq | 12,667,698 | 69,843,965 | -0.18% |
| 2023-11-13 | 5.52 | 5.57 | 5.48 | 5.52 | 4.82 | qfq | 17,849,466 | 98,468,793 | 0.00% |
| 2023-11-10 | 5.48 | 5.53 | 5.43 | 5.52 | 4.82 | qfq | 20,035,446 | 109,700,768 | 0.55% |
| 2023-11-09 | 5.46 | 5.52 | 5.45 | 5.49 | 4.79 | qfq | 17,358,916 | 95,386,184 | 0.73% |
| 2023-11-08 | 5.51 | 5.52 | 5.44 | 5.45 | 4.76 | qfq | 23,182,509 | 126,999,860 | -1.09% |
| 2023-11-07 | 5.54 | 5.54 | 5.49 | 5.51 | 4.81 | qfq | 17,920,710 | 98,717,412 | -0.36% |
| 2023-11-06 | 5.52 | 5.54 | 5.49 | 5.53 | 4.83 | qfq | 23,592,500 | 130,137,258 | 0.73% |
| 2023-11-03 | 5.49 | 5.53 | 5.46 | 5.49 | 4.79 | qfq | 16,276,588 | 89,609,310 | 0.55% |
| 2023-11-02 | 5.52 | 5.54 | 5.46 | 5.46 | 4.77 | qfq | 19,510,476 | 107,091,734 | -0.91% |
| 2023-11-01 | 5.57 | 5.62 | 5.50 | 5.51 | 4.81 | qfq | 25,113,808 | 138,829,100 | -1.08% |
| 2023-10-31 | 5.75 | 5.76 | 5.55 | 5.57 | 4.86 | qfq | 36,055,273 | 201,746,499 | -4.13% |
| 2023-10-30 | 5.83 | 5.85 | 5.77 | 5.81 | 5.07 | qfq | 13,573,653 | 78,850,801 | 0.00% |
| 2023-10-27 | 5.71 | 5.85 | 5.71 | 5.81 | 5.07 | qfq | 12,794,600 | 74,310,502 | 1.40% |
| 2023-10-26 | 5.64 | 5.75 | 5.62 | 5.73 | 5.00 | qfq | 11,129,000 | 63,332,985 | 1.42% |
| 2023-10-25 | 5.64 | 5.70 | 5.61 | 5.65 | 4.93 | qfq | 12,343,920 | 69,857,183 | 1.25% |
| 2023-10-24 | 5.53 | 5.61 | 5.53 | 5.58 | 4.87 | qfq | 11,241,301 | 62,562,006 | 0.72% |
| 2023-10-23 | 5.70 | 5.70 | 5.52 | 5.54 | 4.84 | qfq | 12,026,370 | 67,364,473 | -2.98% |
| 2023-10-20 | 5.70 | 5.76 | 5.68 | 5.71 | 4.98 | qfq | 11,393,568 | 65,176,047 | -0.17% |
| 2023-10-19 | 5.76 | 5.79 | 5.70 | 5.72 | 4.99 | qfq | 11,149,500 | 64,019,566 | -0.69% |
| 2023-10-18 | 5.89 | 5.90 | 5.76 | 5.76 | 5.03 | qfq | 11,148,486 | 64,794,590 | -2.21% |
| 2023-10-17 | 5.86 | 5.94 | 5.86 | 5.89 | 5.14 | qfq | 9,857,540 | 58,128,939 | 0.17% |
| 2023-10-16 | 5.87 | 5.90 | 5.85 | 5.88 | 5.13 | qfq | 11,379,930 | 66,823,199 | 0.34% |
| 2023-10-13 | 5.91 | 5.94 | 5.85 | 5.86 | 5.12 | qfq | 9,225,384 | 54,363,881 | -0.85% |
| 2023-10-12 | 5.92 | 5.94 | 5.87 | 5.91 | 5.16 | qfq | 10,679,264 | 63,133,887 | 0.17% |
| 2023-10-11 | 5.94 | 5.97 | 5.87 | 5.90 | 5.15 | qfq | 13,998,668 | 82,858,781 | -0.67% |
| 2023-10-10 | 6.10 | 6.10 | 5.93 | 5.94 | 5.19 | qfq | 21,491,053 | 128,717,530 | -2.46% |
| 2023-10-09 | 6.04 | 6.10 | 6.03 | 6.09 | 5.32 | qfq | 12,509,161 | 75,957,351 | 0.33% |
| 2023-09-28 | 6.06 | 6.10 | 6.05 | 6.07 | 5.30 | qfq | 10,102,290 | 61,391,119 | 0.50% |
| 2023-09-27 | 6.06 | 6.11 | 6.04 | 6.04 | 5.27 | qfq | 10,991,600 | 66,721,270 | 0.00% |
| 2023-09-26 | 6.06 | 6.09 | 6.02 | 6.04 | 5.27 | qfq | 9,037,200 | 54,644,502 | -0.17% |
| 2023-09-25 | 6.07 | 6.12 | 6.04 | 6.05 | 5.28 | qfq | 11,776,901 | 71,587,593 | -0.33% |
| 2023-09-22 | 6.08 | 6.13 | 6.04 | 6.07 | 5.30 | qfq | 13,654,690 | 82,990,605 | 0.00% |
| 2023-09-21 | 6.11 | 6.17 | 6.06 | 6.07 | 5.30 | qfq | 12,388,100 | 75,639,282 | -0.33% |
| 2023-09-20 | 6.11 | 6.15 | 6.05 | 6.09 | 5.32 | qfq | 14,560,531 | 89,039,362 | -0.16% |
| 2023-09-19 | 6.03 | 6.11 | 5.98 | 6.10 | 5.33 | qfq | 22,439,664 | 136,342,098 | 1.16% |
| 2023-09-18 | 6.14 | 6.14 | 6.00 | 6.03 | 5.26 | qfq | 28,069,593 | 169,609,872 | -2.43% |
| 2023-09-15 | 6.17 | 6.18 | 6.12 | 6.18 | 5.40 | qfq | 15,567,014 | 95,816,079 | 0.16% |
| 2023-09-14 | 6.12 | 6.21 | 6.09 | 6.17 | 5.39 | qfq | 19,126,488 | 118,000,505 | 1.15% |
| 2023-09-13 | 6.08 | 6.15 | 6.07 | 6.10 | 5.33 | qfq | 11,392,700 | 69,615,516 | 0.00% |
| 2023-09-12 | 6.08 | 6.13 | 6.06 | 6.10 | 5.33 | qfq | 9,053,200 | 55,299,151 | 0.33% |
| 2023-09-11 | 6.04 | 6.09 | 6.03 | 6.08 | 5.31 | qfq | 10,782,168 | 65,395,772 | 0.66% |
| 2023-09-08 | 6.07 | 6.08 | 6.00 | 6.04 | 5.27 | qfq | 12,685,517 | 76,608,346 | -0.17% |
| 2023-09-07 | 6.12 | 6.13 | 6.05 | 6.05 | 5.28 | qfq | 10,550,716 | 64,213,729 | -1.14% |
| 2023-09-06 | 6.13 | 6.15 | 6.10 | 6.12 | 5.34 | qfq | 10,437,177 | 63,873,050 | -0.65% |
| 2023-09-05 | 6.12 | 6.20 | 6.10 | 6.16 | 5.38 | qfq | 15,991,710 | 98,362,858 | 0.33% |
| 2023-09-04 | 6.08 | 6.15 | 6.06 | 6.14 | 5.36 | qfq | 19,399,191 | 118,546,867 | 1.15% |
| 2023-09-01 | 6.05 | 6.08 | 6.02 | 6.07 | 5.30 | qfq | 15,010,100 | 90,829,037 | 0.83% |
| 2023-08-31 | 6.06 | 6.10 | 6.02 | 6.02 | 5.26 | qfq | 16,372,900 | 98,970,751 | -0.66% |
| 2023-08-30 | 6.10 | 6.14 | 6.03 | 6.06 | 5.29 | qfq | 15,876,702 | 96,530,028 | -0.82% |
| 2023-08-29 | 6.11 | 6.16 | 6.06 | 6.11 | 5.33 | qfq | 19,784,800 | 120,836,844 | 0.16% |
| 2023-08-28 | 6.26 | 6.30 | 6.08 | 6.10 | 5.33 | qfq | 24,742,889 | 153,095,757 | 1.33% |
| 2023-08-25 | 5.96 | 6.11 | 5.94 | 6.02 | 5.26 | qfq | 15,013,361 | 90,780,039 | 0.67% |
| 2023-08-24 | 6.04 | 6.08 | 5.95 | 5.98 | 5.22 | qfq | 14,731,468 | 88,219,170 | -0.83% |
| 2023-08-23 | 6.06 | 6.13 | 6.02 | 6.03 | 5.26 | qfq | 13,250,600 | 80,667,027 | -0.50% |
| 2023-08-22 | 6.06 | 6.11 | 5.99 | 6.06 | 5.29 | qfq | 14,731,600 | 88,919,354 | -0.33% |
| 2023-08-21 | 6.07 | 6.17 | 6.06 | 6.08 | 5.31 | qfq | 10,944,413 | 66,890,657 | 0.16% |
| 2023-08-18 | 6.11 | 6.17 | 6.06 | 6.07 | 5.30 | qfq | 10,642,411 | 65,135,715 | -0.98% |
| 2023-08-17 | 6.07 | 6.14 | 6.01 | 6.13 | 5.35 | qfq | 13,401,268 | 81,357,682 | 0.66% |
| 2023-08-16 | 6.13 | 6.15 | 6.08 | 6.09 | 5.32 | qfq | 7,658,010 | 46,777,559 | -0.98% |
| 2023-08-15 | 6.14 | 6.22 | 6.11 | 6.15 | 5.37 | qfq | 11,682,600 | 71,955,501 | 0.33% |
| 2023-08-14 | 6.10 | 6.16 | 6.05 | 6.13 | 5.35 | qfq | 12,554,706 | 76,647,121 | 0.16% |
| 2023-08-11 | 6.24 | 6.26 | 6.11 | 6.12 | 5.34 | qfq | 16,189,300 | 99,849,324 | -2.24% |
| 2023-08-10 | 6.25 | 6.28 | 6.23 | 6.26 | 5.47 | qfq | 7,811,383 | 48,851,471 | 0.48% |
| 2023-08-09 | 6.25 | 6.26 | 6.20 | 6.23 | 5.44 | qfq | 11,705,874 | 72,933,957 | -0.64% |
| 2023-08-08 | 6.34 | 6.34 | 6.25 | 6.27 | 5.47 | qfq | 11,071,685 | 69,532,308 | -0.79% |
| 2023-08-07 | 6.34 | 6.36 | 6.29 | 6.32 | 5.52 | qfq | 10,900,774 | 68,913,398 | -0.47% |
| 2023-08-04 | 6.38 | 6.41 | 6.33 | 6.35 | 5.54 | qfq | 13,011,700 | 82,995,199 | -0.47% |
| 2023-08-03 | 6.35 | 6.38 | 6.31 | 6.38 | 5.57 | qfq | 9,819,356 | 62,386,714 | 0.31% |
| 2023-08-02 | 6.39 | 6.39 | 6.31 | 6.36 | 5.55 | qfq | 15,646,627 | 99,215,818 | -0.47% |
| 2023-08-01 | 6.35 | 6.42 | 6.33 | 6.39 | 5.58 | qfq | 18,246,735 | 116,435,754 | 0.47% |
| 2023-07-31 | 6.30 | 6.36 | 6.28 | 6.36 | 5.55 | qfq | 19,178,869 | 121,479,388 | 0.95% |
| 2023-07-28 | 6.24 | 6.30 | 6.18 | 6.30 | 5.50 | qfq | 17,792,600 | 111,186,947 | 0.96% |
| 2023-07-27 | 6.29 | 6.34 | 6.23 | 6.24 | 5.45 | qfq | 14,401,701 | 90,496,134 | -0.79% |
| 2023-07-26 | 6.31 | 6.32 | 6.25 | 6.29 | 5.49 | qfq | 12,390,431 | 77,855,959 | -0.16% |
| 2023-07-25 | 6.38 | 6.39 | 6.28 | 6.30 | 5.50 | qfq | 23,557,300 | 148,580,321 | -0.47% |
| 2023-07-24 | 6.26 | 6.42 | 6.25 | 6.33 | 5.53 | qfq | 20,696,395 | 131,387,116 | 0.64% |
| 2023-07-21 | 6.23 | 6.31 | 6.22 | 6.29 | 5.49 | qfq | 17,155,304 | 107,387,411 | 1.13% |
| 2023-07-20 | 6.29 | 6.33 | 6.21 | 6.22 | 5.43 | qfq | 19,162,483 | 119,987,660 | -1.27% |
| 2023-07-19 | 6.33 | 6.35 | 6.26 | 6.30 | 5.50 | qfq | 14,337,295 | 90,327,740 | -0.47% |
| 2023-07-18 | 6.35 | 6.37 | 6.31 | 6.33 | 5.53 | qfq | 16,307,634 | 103,286,646 | -0.63% |
| 2023-07-17 | 6.30 | 6.38 | 6.27 | 6.37 | 5.56 | qfq | 25,720,009 | 163,242,747 | 1.11% |