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
重庆路桥600106.SH
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）16,170,049
成交额（元）71,089,565
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.46 | 4.56 | 4.26 | 4.32 | 4.32 | qfq | 16,170,049 | 71,089,565 | -3.57% |
| 2026-07-16 | 4.39 | 4.53 | 4.32 | 4.48 | 4.48 | qfq | 12,632,840 | 56,124,231 | 1.59% |
| 2026-07-15 | 4.33 | 4.44 | 4.32 | 4.41 | 4.41 | qfq | 14,643,934 | 64,450,784 | 1.85% |
| 2026-07-14 | 4.34 | 4.36 | 4.27 | 4.33 | 4.33 | qfq | 11,176,530 | 48,288,349 | 0.00% |
| 2026-07-13 | 4.62 | 4.65 | 4.33 | 4.33 | 4.33 | qfq | 18,225,914 | 80,664,007 | -6.88% |
| 2026-07-10 | 4.55 | 4.71 | 4.44 | 4.65 | 4.65 | qfq | 19,104,661 | 88,230,462 | 3.56% |
| 2026-07-09 | 4.44 | 4.50 | 4.36 | 4.49 | 4.46 | qfq | 12,804,390 | 56,816,287 | 1.35% |
| 2026-07-08 | 4.43 | 4.48 | 4.35 | 4.43 | 4.40 | qfq | 10,158,934 | 44,934,083 | -0.45% |
| 2026-07-07 | 4.60 | 4.62 | 4.44 | 4.45 | 4.42 | qfq | 12,585,440 | 56,624,380 | -3.05% |
| 2026-07-06 | 4.62 | 4.67 | 4.58 | 4.59 | 4.56 | qfq | 9,278,593 | 42,836,441 | -0.43% |
| 2026-07-03 | 4.57 | 4.69 | 4.55 | 4.61 | 4.58 | qfq | 13,137,305 | 60,802,004 | 1.54% |
| 2026-07-02 | 4.62 | 4.67 | 4.51 | 4.54 | 4.51 | qfq | 11,394,606 | 52,375,234 | -1.30% |
| 2026-07-01 | 4.60 | 4.68 | 4.53 | 4.60 | 4.57 | qfq | 13,394,922 | 61,864,602 | 0.44% |
| 2026-06-30 | 4.63 | 4.77 | 4.55 | 4.58 | 4.55 | qfq | 14,506,761 | 67,242,982 | -1.51% |
| 2026-06-29 | 4.62 | 4.70 | 4.50 | 4.65 | 4.62 | qfq | 14,934,255 | 68,973,877 | 0.65% |
| 2026-06-26 | 4.91 | 4.91 | 4.61 | 4.62 | 4.59 | qfq | 15,803,750 | 74,012,618 | -4.55% |
| 2026-06-25 | 4.88 | 4.93 | 4.72 | 4.84 | 4.81 | qfq | 13,094,132 | 62,967,334 | -0.41% |
| 2026-06-24 | 4.97 | 4.97 | 4.76 | 4.86 | 4.83 | qfq | 19,206,615 | 92,884,331 | -2.21% |
| 2026-06-23 | 4.91 | 5.10 | 4.91 | 4.97 | 4.94 | qfq | 15,102,662 | 75,923,464 | -0.60% |
| 2026-06-22 | 5.12 | 5.15 | 4.84 | 5.00 | 4.97 | qfq | 22,178,663 | 109,902,573 | -2.72% |
| 2026-06-18 | 4.92 | 5.21 | 4.84 | 5.14 | 5.11 | qfq | 27,003,933 | 136,632,410 | 4.47% |
| 2026-06-17 | 5.00 | 5.02 | 4.89 | 4.92 | 4.89 | qfq | 12,444,803 | 61,464,286 | -1.60% |
| 2026-06-16 | 5.07 | 5.07 | 4.95 | 5.00 | 4.97 | qfq | 12,053,392 | 60,362,384 | -0.20% |
| 2026-06-15 | 5.03 | 5.08 | 4.98 | 5.01 | 4.98 | qfq | 10,884,502 | 54,710,510 | 0.20% |
| 2026-06-12 | 5.00 | 5.04 | 4.93 | 5.00 | 4.97 | qfq | 17,232,713 | 85,839,543 | 0.40% |
| 2026-06-11 | 4.90 | 5.05 | 4.89 | 4.98 | 4.95 | qfq | 14,637,817 | 73,079,851 | 1.01% |
| 2026-06-10 | 4.95 | 4.99 | 4.78 | 4.93 | 4.90 | qfq | 20,796,436 | 101,583,553 | -1.20% |
| 2026-06-09 | 5.04 | 5.10 | 4.94 | 4.99 | 4.96 | qfq | 14,738,189 | 73,913,305 | -0.40% |
| 2026-06-08 | 5.17 | 5.25 | 4.98 | 5.01 | 4.98 | qfq | 19,190,910 | 97,812,721 | -4.57% |
| 2026-06-05 | 5.22 | 5.35 | 5.22 | 5.25 | 5.22 | qfq | 15,868,257 | 83,916,976 | 0.77% |
| 2026-06-04 | 5.29 | 5.49 | 5.17 | 5.21 | 5.18 | qfq | 19,069,098 | 101,376,481 | -1.33% |
| 2026-06-03 | 5.34 | 5.35 | 5.24 | 5.28 | 5.25 | qfq | 10,590,823 | 56,045,147 | -1.12% |
| 2026-06-02 | 5.36 | 5.42 | 5.27 | 5.34 | 5.31 | qfq | 9,381,812 | 50,022,651 | -0.37% |
| 2026-06-01 | 5.34 | 5.38 | 5.20 | 5.36 | 5.33 | qfq | 10,682,630 | 56,802,041 | 0.37% |
| 2026-05-29 | 5.42 | 5.50 | 5.28 | 5.34 | 5.31 | qfq | 18,339,581 | 98,758,254 | -0.93% |
| 2026-05-28 | 5.41 | 5.45 | 5.26 | 5.39 | 5.36 | qfq | 15,779,916 | 84,551,187 | -0.74% |
| 2026-05-27 | 5.59 | 5.65 | 5.40 | 5.43 | 5.40 | qfq | 14,662,303 | 80,780,168 | -1.81% |
| 2026-05-26 | 5.56 | 5.58 | 5.44 | 5.53 | 5.50 | qfq | 13,901,963 | 76,510,022 | -1.43% |
| 2026-05-25 | 5.61 | 5.73 | 5.54 | 5.61 | 5.58 | qfq | 14,831,937 | 83,210,981 | -0.88% |
| 2026-05-22 | 5.55 | 5.72 | 5.55 | 5.66 | 5.63 | qfq | 15,069,495 | 85,123,768 | 2.35% |
| 2026-05-21 | 5.85 | 5.89 | 5.50 | 5.53 | 5.50 | qfq | 33,652,754 | 191,442,656 | -6.11% |
| 2026-05-20 | 5.85 | 5.93 | 5.74 | 5.89 | 5.86 | qfq | 17,536,022 | 102,072,097 | 0.17% |
| 2026-05-19 | 5.87 | 5.92 | 5.84 | 5.88 | 5.85 | qfq | 11,781,950 | 69,263,816 | 0.17% |
| 2026-05-18 | 5.91 | 5.96 | 5.82 | 5.87 | 5.84 | qfq | 16,225,462 | 95,109,183 | -0.68% |
| 2026-05-15 | 5.98 | 6.09 | 5.75 | 5.91 | 5.88 | qfq | 31,609,079 | 186,866,025 | -0.84% |
| 2026-05-14 | 6.02 | 6.17 | 5.96 | 5.96 | 5.93 | qfq | 33,247,799 | 201,454,567 | -1.00% |
| 2026-05-13 | 6.01 | 6.12 | 5.98 | 6.02 | 5.99 | qfq | 16,557,955 | 100,254,855 | 0.17% |
| 2026-05-12 | 6.02 | 6.10 | 5.94 | 6.01 | 5.98 | qfq | 21,214,257 | 127,430,635 | -0.83% |
| 2026-05-11 | 6.11 | 6.13 | 6.00 | 6.06 | 6.02 | qfq | 21,528,944 | 130,028,791 | -0.82% |
| 2026-05-08 | 6.06 | 6.18 | 6.02 | 6.11 | 6.07 | qfq | 21,613,759 | 131,491,581 | 0.49% |
| 2026-05-07 | 6.10 | 6.15 | 6.05 | 6.08 | 6.04 | qfq | 18,117,250 | 110,326,247 | -0.65% |
| 2026-05-06 | 5.93 | 6.31 | 5.93 | 6.12 | 6.08 | qfq | 38,433,387 | 235,810,572 | 3.03% |
| 2026-04-30 | 6.01 | 6.05 | 5.85 | 5.94 | 5.91 | qfq | 32,186,505 | 190,957,473 | -1.16% |
| 2026-04-29 | 6.09 | 6.19 | 6.00 | 6.01 | 5.98 | qfq | 20,006,670 | 121,506,268 | -1.31% |
| 2026-04-28 | 6.12 | 6.12 | 6.05 | 6.09 | 6.05 | qfq | 12,066,085 | 73,271,045 | -0.49% |
| 2026-04-27 | 6.05 | 6.27 | 6.04 | 6.12 | 6.08 | qfq | 17,276,219 | 105,850,563 | 1.32% |
| 2026-04-24 | 6.05 | 6.15 | 6.04 | 6.04 | 6.01 | qfq | 12,959,078 | 78,677,411 | -1.15% |
| 2026-04-23 | 6.17 | 6.24 | 6.04 | 6.11 | 6.07 | qfq | 21,815,128 | 133,204,442 | -2.24% |
| 2026-04-22 | 6.09 | 6.35 | 6.09 | 6.25 | 6.21 | qfq | 22,897,505 | 142,851,854 | 1.63% |
| 2026-04-21 | 6.08 | 6.17 | 6.01 | 6.15 | 6.11 | qfq | 15,539,129 | 94,521,280 | 0.49% |
| 2026-04-20 | 6.24 | 6.24 | 6.07 | 6.12 | 6.08 | qfq | 21,859,805 | 133,534,577 | -1.77% |
| 2026-04-17 | 6.13 | 6.30 | 6.11 | 6.23 | 6.19 | qfq | 23,524,804 | 146,291,245 | 1.63% |
| 2026-04-16 | 6.06 | 6.17 | 6.04 | 6.13 | 6.09 | qfq | 12,511,704 | 76,488,321 | 1.16% |
| 2026-04-15 | 6.15 | 6.17 | 6.05 | 6.06 | 6.02 | qfq | 14,808,505 | 90,215,923 | -1.14% |
| 2026-04-14 | 6.19 | 6.24 | 6.11 | 6.13 | 6.09 | qfq | 16,991,330 | 104,618,465 | -0.16% |
| 2026-04-13 | 6.13 | 6.20 | 6.07 | 6.14 | 6.10 | qfq | 18,871,954 | 115,698,857 | -0.65% |
| 2026-04-10 | 5.93 | 6.22 | 5.91 | 6.18 | 6.14 | qfq | 39,527,480 | 241,775,998 | 4.22% |
| 2026-04-09 | 6.00 | 6.02 | 5.91 | 5.93 | 5.90 | qfq | 17,841,224 | 106,159,888 | -1.82% |
| 2026-04-08 | 5.99 | 6.06 | 5.95 | 6.04 | 6.01 | qfq | 32,040,593 | 192,115,900 | 0.67% |
| 2026-04-07 | 5.86 | 6.11 | 5.74 | 6.00 | 5.97 | qfq | 47,503,049 | 283,472,175 | 2.21% |
| 2026-04-03 | 5.34 | 5.87 | 5.32 | 5.87 | 5.84 | qfq | 36,759,330 | 210,129,997 | 9.93% |
| 2026-04-02 | 5.49 | 5.49 | 5.32 | 5.34 | 5.31 | qfq | 9,631,942 | 51,983,791 | -2.91% |
| 2026-04-01 | 5.46 | 5.51 | 5.45 | 5.50 | 5.47 | qfq | 7,795,872 | 42,728,364 | 1.66% |
| 2026-03-31 | 5.45 | 5.55 | 5.41 | 5.41 | 5.38 | qfq | 8,933,136 | 48,778,942 | -0.92% |
| 2026-03-30 | 5.42 | 5.48 | 5.39 | 5.46 | 5.43 | qfq | 7,828,378 | 42,547,540 | -0.36% |
| 2026-03-27 | 5.39 | 5.49 | 5.36 | 5.48 | 5.45 | qfq | 8,359,940 | 45,577,755 | 0.74% |
| 2026-03-26 | 5.51 | 5.58 | 5.43 | 5.44 | 5.41 | qfq | 11,503,942 | 63,240,605 | -1.27% |
| 2026-03-25 | 5.39 | 5.52 | 5.39 | 5.51 | 5.48 | qfq | 12,687,618 | 69,572,795 | 2.04% |
| 2026-03-24 | 5.33 | 5.40 | 5.26 | 5.40 | 5.37 | qfq | 13,751,571 | 73,410,992 | 2.86% |
| 2026-03-23 | 5.37 | 5.50 | 5.22 | 5.25 | 5.22 | qfq | 22,906,396 | 122,225,720 | -3.31% |
| 2026-03-20 | 5.65 | 5.68 | 5.38 | 5.43 | 5.40 | qfq | 21,855,687 | 120,536,712 | -3.89% |
| 2026-03-19 | 5.81 | 5.86 | 5.62 | 5.65 | 5.62 | qfq | 14,816,553 | 84,652,395 | -3.75% |
| 2026-03-18 | 5.90 | 5.93 | 5.81 | 5.87 | 5.84 | qfq | 8,550,205 | 50,070,100 | -0.51% |
| 2026-03-17 | 5.96 | 5.99 | 5.89 | 5.90 | 5.87 | qfq | 8,224,304 | 48,872,373 | -1.01% |
| 2026-03-16 | 5.96 | 5.98 | 5.90 | 5.96 | 5.93 | qfq | 9,179,686 | 54,479,660 | -0.17% |
| 2026-03-13 | 6.03 | 6.04 | 5.95 | 5.97 | 5.94 | qfq | 11,836,499 | 71,090,612 | -1.00% |
| 2026-03-12 | 5.99 | 6.08 | 5.99 | 6.03 | 6.00 | qfq | 7,729,164 | 46,724,577 | -0.17% |
| 2026-03-11 | 6.09 | 6.11 | 6.02 | 6.04 | 6.01 | qfq | 9,826,770 | 59,383,524 | -0.98% |
| 2026-03-10 | 6.07 | 6.12 | 6.05 | 6.10 | 6.06 | qfq | 6,594,263 | 40,125,098 | 0.83% |
| 2026-03-09 | 6.10 | 6.10 | 5.99 | 6.05 | 6.01 | qfq | 9,418,799 | 56,745,298 | -1.14% |
| 2026-03-06 | 5.98 | 6.12 | 5.96 | 6.12 | 6.08 | qfq | 9,448,428 | 57,371,427 | 1.83% |
| 2026-03-05 | 5.98 | 6.05 | 5.96 | 6.01 | 5.98 | qfq | 8,583,558 | 51,562,940 | 1.52% |
| 2026-03-04 | 5.93 | 5.99 | 5.91 | 5.92 | 5.89 | qfq | 10,147,730 | 60,328,960 | -1.50% |
| 2026-03-03 | 6.13 | 6.14 | 5.97 | 6.01 | 5.98 | qfq | 17,621,432 | 106,428,732 | -1.64% |
| 2026-03-02 | 6.25 | 6.25 | 6.07 | 6.11 | 6.07 | qfq | 24,130,231 | 148,219,395 | -3.17% |
| 2026-02-27 | 6.24 | 6.34 | 6.21 | 6.31 | 6.27 | qfq | 13,255,610 | 83,212,450 | 1.12% |
| 2026-02-26 | 6.30 | 6.30 | 6.22 | 6.24 | 6.20 | qfq | 8,809,594 | 55,014,127 | -0.95% |
| 2026-02-25 | 6.25 | 6.32 | 6.23 | 6.30 | 6.26 | qfq | 10,385,140 | 65,338,810 | 0.80% |
| 2026-02-24 | 6.22 | 6.25 | 6.18 | 6.25 | 6.21 | qfq | 8,360,137 | 51,905,145 | 1.46% |
| 2026-02-13 | 6.20 | 6.23 | 6.16 | 6.16 | 6.12 | qfq | 8,507,192 | 52,772,278 | -0.65% |
| 2026-02-12 | 6.24 | 6.27 | 6.18 | 6.20 | 6.16 | qfq | 12,277,203 | 76,247,616 | -0.80% |
| 2026-02-11 | 6.31 | 6.32 | 6.24 | 6.25 | 6.21 | qfq | 7,947,596 | 49,880,069 | -0.95% |
| 2026-02-10 | 6.28 | 6.35 | 6.25 | 6.31 | 6.27 | qfq | 11,284,924 | 70,975,898 | 0.16% |
| 2026-02-09 | 6.28 | 6.32 | 6.23 | 6.30 | 6.26 | qfq | 8,815,920 | 55,456,037 | 0.96% |
| 2026-02-06 | 6.23 | 6.28 | 6.21 | 6.24 | 6.20 | qfq | 9,169,837 | 57,247,065 | -0.16% |
| 2026-02-05 | 6.32 | 6.36 | 6.24 | 6.25 | 6.21 | qfq | 12,434,614 | 78,315,485 | -1.57% |
| 2026-02-04 | 6.34 | 6.38 | 6.31 | 6.35 | 6.31 | qfq | 10,356,300 | 65,665,730 | -0.31% |
| 2026-02-03 | 6.37 | 6.44 | 6.34 | 6.37 | 6.33 | qfq | 14,529,300 | 92,551,859 | -0.16% |
| 2026-02-02 | 6.35 | 6.58 | 6.33 | 6.38 | 6.34 | qfq | 20,964,709 | 135,209,258 | 0.31% |
| 2026-01-30 | 6.39 | 6.46 | 6.34 | 6.36 | 6.32 | qfq | 14,885,142 | 95,070,883 | -0.78% |
| 2026-01-29 | 6.49 | 6.51 | 6.37 | 6.41 | 6.37 | qfq | 16,179,817 | 104,059,506 | -1.69% |
| 2026-01-28 | 6.41 | 6.60 | 6.37 | 6.52 | 6.48 | qfq | 29,076,651 | 188,816,494 | 1.24% |
| 2026-01-27 | 6.44 | 6.46 | 6.27 | 6.44 | 6.40 | qfq | 15,978,575 | 101,997,667 | 0.47% |
| 2026-01-26 | 6.56 | 6.56 | 6.38 | 6.41 | 6.37 | qfq | 23,437,376 | 150,943,284 | -2.44% |
| 2026-01-23 | 6.55 | 6.61 | 6.50 | 6.57 | 6.53 | qfq | 20,648,816 | 135,053,520 | 0.31% |
| 2026-01-22 | 6.56 | 6.58 | 6.53 | 6.55 | 6.51 | qfq | 16,388,039 | 107,419,668 | -0.46% |
| 2026-01-21 | 6.63 | 6.65 | 6.55 | 6.58 | 6.54 | qfq | 19,644,847 | 129,263,808 | -1.35% |
| 2026-01-20 | 6.55 | 6.73 | 6.50 | 6.67 | 6.63 | qfq | 32,565,990 | 216,185,384 | 1.37% |
| 2026-01-19 | 6.63 | 6.65 | 6.53 | 6.58 | 6.54 | qfq | 24,313,429 | 159,894,977 | -1.35% |
| 2026-01-16 | 6.54 | 6.76 | 6.51 | 6.67 | 6.63 | qfq | 39,562,394 | 262,551,923 | 2.14% |
| 2026-01-15 | 6.45 | 6.80 | 6.44 | 6.53 | 6.49 | qfq | 34,851,974 | 229,351,868 | 0.93% |
| 2026-01-14 | 6.46 | 6.58 | 6.41 | 6.47 | 6.43 | qfq | 33,957,437 | 220,135,033 | 0.15% |
| 2026-01-13 | 6.45 | 6.59 | 6.42 | 6.46 | 6.42 | qfq | 30,143,710 | 195,920,812 | 0.00% |
| 2026-01-12 | 6.46 | 6.48 | 6.37 | 6.46 | 6.42 | qfq | 27,699,071 | 177,755,963 | -0.15% |
| 2026-01-09 | 6.39 | 6.52 | 6.35 | 6.47 | 6.43 | qfq | 27,822,767 | 179,999,227 | 1.41% |
| 2026-01-08 | 6.38 | 6.43 | 6.34 | 6.38 | 6.34 | qfq | 17,293,120 | 110,323,956 | 0.16% |
| 2026-01-07 | 6.34 | 6.45 | 6.30 | 6.37 | 6.33 | qfq | 21,693,119 | 138,495,113 | 0.47% |
| 2026-01-06 | 6.28 | 6.40 | 6.26 | 6.34 | 6.30 | qfq | 16,397,389 | 103,617,269 | 1.12% |
| 2026-01-05 | 6.26 | 6.29 | 6.20 | 6.27 | 6.23 | qfq | 16,089,169 | 100,386,976 | 0.16% |
| 2025-12-31 | 6.25 | 6.27 | 6.22 | 6.26 | 6.22 | qfq | 10,203,205 | 63,708,698 | 0.16% |
| 2025-12-30 | 6.28 | 6.29 | 6.23 | 6.25 | 6.21 | qfq | 12,999,903 | 81,322,405 | -1.11% |
| 2025-12-29 | 6.33 | 6.41 | 6.27 | 6.32 | 6.28 | qfq | 15,178,706 | 96,233,038 | -0.78% |
| 2025-12-26 | 6.57 | 6.57 | 6.32 | 6.37 | 6.33 | qfq | 29,330,341 | 187,504,209 | -2.00% |
| 2025-12-25 | 6.35 | 6.50 | 6.35 | 6.50 | 6.46 | qfq | 38,191,767 | 245,513,326 | 4.84% |
| 2025-12-24 | 6.18 | 6.21 | 6.15 | 6.20 | 6.16 | qfq | 8,037,681 | 49,745,770 | 0.32% |
| 2025-12-23 | 6.25 | 6.27 | 6.16 | 6.18 | 6.14 | qfq | 9,507,369 | 58,811,653 | -1.12% |
| 2025-12-22 | 6.35 | 6.35 | 6.24 | 6.25 | 6.21 | qfq | 9,507,945 | 59,630,284 | -0.32% |
| 2025-12-19 | 6.21 | 6.30 | 6.21 | 6.27 | 6.23 | qfq | 10,432,853 | 65,293,997 | 0.97% |
| 2025-12-18 | 6.16 | 6.32 | 6.13 | 6.21 | 6.17 | qfq | 13,440,518 | 83,832,090 | 0.65% |
| 2025-12-17 | 6.15 | 6.20 | 6.09 | 6.17 | 6.13 | qfq | 12,254,974 | 75,265,490 | 0.16% |
| 2025-12-16 | 6.14 | 6.25 | 6.13 | 6.16 | 6.12 | qfq | 12,180,466 | 75,337,703 | 0.16% |
| 2025-12-15 | 6.30 | 6.32 | 6.15 | 6.15 | 6.11 | qfq | 16,829,152 | 104,737,631 | -2.84% |
| 2025-12-12 | 6.28 | 6.36 | 6.27 | 6.33 | 6.29 | qfq | 12,659,624 | 79,982,561 | -0.16% |
| 2025-12-11 | 6.37 | 6.44 | 6.23 | 6.34 | 6.30 | qfq | 20,309,026 | 128,567,155 | 0.32% |
| 2025-12-10 | 6.32 | 6.40 | 6.28 | 6.32 | 6.28 | qfq | 12,995,552 | 82,441,124 | 0.00% |
| 2025-12-09 | 6.42 | 6.42 | 6.28 | 6.32 | 6.28 | qfq | 22,332,591 | 141,350,667 | -2.17% |
| 2025-12-08 | 6.56 | 6.56 | 6.40 | 6.46 | 6.42 | qfq | 23,519,205 | 152,192,075 | -1.97% |
| 2025-12-05 | 6.47 | 6.63 | 6.45 | 6.59 | 6.55 | qfq | 29,540,456 | 193,147,718 | 2.01% |
| 2025-12-04 | 6.26 | 6.53 | 6.18 | 6.46 | 6.42 | qfq | 34,248,184 | 218,888,899 | 2.87% |
| 2025-12-03 | 6.15 | 6.32 | 6.14 | 6.28 | 6.24 | qfq | 29,205,378 | 182,892,123 | 1.95% |
| 2025-12-02 | 6.09 | 6.28 | 6.09 | 6.16 | 6.12 | qfq | 20,502,844 | 126,781,229 | 1.65% |
| 2025-12-01 | 6.07 | 6.08 | 5.99 | 6.06 | 6.02 | qfq | 17,889,026 | 107,800,022 | -0.49% |
| 2025-11-28 | 5.93 | 6.15 | 5.88 | 6.09 | 6.05 | qfq | 23,824,623 | 143,758,580 | 2.53% |
| 2025-11-27 | 5.92 | 5.97 | 5.91 | 5.94 | 5.91 | qfq | 11,556,018 | 68,583,281 | -0.50% |
| 2025-11-26 | 6.01 | 6.07 | 5.96 | 5.97 | 5.94 | qfq | 13,013,461 | 78,181,057 | -0.67% |
| 2025-11-25 | 6.00 | 6.08 | 6.00 | 6.01 | 5.98 | qfq | 11,676,282 | 70,580,415 | -0.17% |
| 2025-11-24 | 5.97 | 6.06 | 5.90 | 6.02 | 5.99 | qfq | 15,999,600 | 95,730,755 | 2.38% |
| 2025-11-21 | 6.13 | 6.16 | 5.86 | 5.88 | 5.85 | qfq | 25,654,715 | 153,534,762 | -4.39% |
| 2025-11-20 | 6.18 | 6.23 | 6.12 | 6.15 | 6.11 | qfq | 12,767,754 | 78,761,092 | -0.49% |
| 2025-11-19 | 6.31 | 6.35 | 6.16 | 6.18 | 6.14 | qfq | 17,019,749 | 105,634,755 | -1.90% |
| 2025-11-18 | 6.27 | 6.35 | 6.24 | 6.30 | 6.26 | qfq | 18,271,807 | 115,043,468 | 0.16% |
| 2025-11-17 | 6.45 | 6.46 | 6.27 | 6.29 | 6.25 | qfq | 28,400,594 | 180,006,631 | -2.78% |
| 2025-11-14 | 6.47 | 6.53 | 6.46 | 6.47 | 6.43 | qfq | 14,646,949 | 95,121,539 | -0.46% |
| 2025-11-13 | 6.55 | 6.55 | 6.46 | 6.50 | 6.46 | qfq | 20,412,250 | 132,658,298 | -0.76% |
| 2025-11-12 | 6.75 | 6.76 | 6.53 | 6.55 | 6.51 | qfq | 27,964,217 | 184,587,661 | -2.67% |
| 2025-11-11 | 6.81 | 6.87 | 6.71 | 6.73 | 6.69 | qfq | 27,317,336 | 185,236,376 | -2.04% |
| 2025-11-10 | 6.81 | 6.98 | 6.68 | 6.87 | 6.83 | qfq | 46,728,409 | 319,955,367 | -0.87% |
| 2025-11-07 | 7.11 | 7.26 | 6.90 | 6.93 | 6.89 | qfq | 66,078,380 | 467,468,640 | -1.28% |
| 2025-11-06 | 6.69 | 7.30 | 6.61 | 7.02 | 6.98 | qfq | 68,277,217 | 471,946,307 | 5.09% |
| 2025-11-05 | 6.55 | 6.75 | 6.49 | 6.68 | 6.64 | qfq | 17,545,298 | 117,145,067 | 1.06% |
| 2025-11-04 | 6.66 | 6.71 | 6.57 | 6.61 | 6.57 | qfq | 18,149,958 | 120,253,799 | -1.05% |
| 2025-11-03 | 6.73 | 6.77 | 6.66 | 6.68 | 6.64 | qfq | 21,628,468 | 145,008,962 | -1.47% |
| 2025-10-31 | 6.70 | 6.86 | 6.66 | 6.78 | 6.74 | qfq | 37,330,272 | 253,023,117 | -0.88% |
| 2025-10-30 | 6.53 | 7.00 | 6.45 | 6.84 | 6.80 | qfq | 55,889,991 | 374,659,042 | 4.91% |
| 2025-10-29 | 6.45 | 6.68 | 6.39 | 6.52 | 6.48 | qfq | 33,871,606 | 222,029,215 | 0.93% |
| 2025-10-28 | 6.32 | 6.48 | 6.28 | 6.46 | 6.42 | qfq | 29,267,042 | 187,379,820 | 2.38% |
| 2025-10-27 | 6.40 | 6.49 | 6.29 | 6.31 | 6.27 | qfq | 28,712,200 | 182,439,211 | -2.02% |
| 2025-10-24 | 6.40 | 6.52 | 6.35 | 6.44 | 6.40 | qfq | 29,753,653 | 191,288,715 | 1.58% |
| 2025-10-23 | 6.34 | 6.40 | 6.23 | 6.34 | 6.30 | qfq | 17,539,828 | 110,917,248 | 0.16% |
| 2025-10-22 | 6.30 | 6.45 | 6.25 | 6.33 | 6.29 | qfq | 19,702,657 | 125,186,861 | 0.32% |
| 2025-10-21 | 6.14 | 6.33 | 6.12 | 6.31 | 6.27 | qfq | 22,702,319 | 142,195,297 | 2.77% |
| 2025-10-20 | 6.11 | 6.16 | 6.06 | 6.14 | 6.10 | qfq | 13,350,263 | 81,442,481 | 0.82% |
| 2025-10-17 | 6.16 | 6.20 | 6.08 | 6.09 | 6.05 | qfq | 16,538,209 | 101,400,977 | -1.14% |
| 2025-10-16 | 6.31 | 6.32 | 6.15 | 6.16 | 6.12 | qfq | 19,220,928 | 119,346,011 | -2.69% |
| 2025-10-15 | 6.26 | 6.34 | 6.19 | 6.33 | 6.29 | qfq | 16,609,890 | 104,383,863 | 1.28% |
| 2025-10-14 | 6.32 | 6.43 | 6.23 | 6.25 | 6.21 | qfq | 21,864,490 | 138,111,277 | -0.95% |
| 2025-10-13 | 6.14 | 6.35 | 6.13 | 6.31 | 6.27 | qfq | 21,335,905 | 133,802,669 | -1.87% |
| 2025-10-10 | 6.45 | 6.52 | 6.40 | 6.43 | 6.39 | qfq | 22,879,302 | 147,803,927 | -0.62% |
| 2025-10-09 | 6.35 | 6.64 | 6.18 | 6.47 | 6.43 | qfq | 51,202,934 | 327,797,581 | 2.54% |
| 2025-09-30 | 6.21 | 6.35 | 6.17 | 6.31 | 6.27 | qfq | 23,540,960 | 146,951,292 | 1.45% |
| 2025-09-29 | 6.16 | 6.26 | 5.99 | 6.22 | 6.18 | qfq | 25,289,098 | 155,565,591 | 0.48% |
| 2025-09-26 | 6.16 | 6.29 | 6.10 | 6.19 | 6.15 | qfq | 25,886,035 | 160,823,142 | 0.16% |
| 2025-09-25 | 6.01 | 6.37 | 6.01 | 6.18 | 6.14 | qfq | 68,916,516 | 427,313,028 | -4.48% |
| 2025-09-24 | 6.35 | 6.52 | 6.33 | 6.47 | 6.43 | qfq | 19,215,422 | 123,964,574 | 1.41% |
| 2025-09-23 | 6.51 | 6.52 | 6.27 | 6.38 | 6.34 | qfq | 28,344,456 | 180,454,704 | -2.45% |
| 2025-09-22 | 6.48 | 6.54 | 6.32 | 6.54 | 6.50 | qfq | 31,994,572 | 205,494,153 | 0.31% |
| 2025-09-19 | 6.60 | 6.67 | 6.47 | 6.52 | 6.48 | qfq | 24,468,378 | 160,042,423 | -1.21% |
| 2025-09-18 | 6.67 | 6.82 | 6.50 | 6.60 | 6.56 | qfq | 41,094,302 | 275,127,337 | -1.49% |
| 2025-09-17 | 6.72 | 6.77 | 6.68 | 6.70 | 6.66 | qfq | 23,595,070 | 158,286,088 | -1.03% |
| 2025-09-16 | 6.81 | 6.83 | 6.71 | 6.77 | 6.73 | qfq | 19,092,606 | 128,996,220 | -0.59% |
| 2025-09-15 | 6.90 | 6.90 | 6.75 | 6.81 | 6.77 | qfq | 28,238,592 | 192,253,643 | -1.30% |
| 2025-09-12 | 6.82 | 6.99 | 6.79 | 6.90 | 6.86 | qfq | 40,157,789 | 276,244,108 | 2.07% |
| 2025-09-11 | 6.70 | 6.78 | 6.53 | 6.76 | 6.72 | qfq | 30,028,356 | 200,579,856 | 0.90% |
| 2025-09-10 | 6.70 | 6.83 | 6.65 | 6.70 | 6.66 | qfq | 17,461,157 | 117,447,232 | -0.30% |
| 2025-09-09 | 6.85 | 6.92 | 6.72 | 6.72 | 6.68 | qfq | 24,757,837 | 168,484,480 | -2.18% |
| 2025-09-08 | 6.96 | 6.97 | 6.82 | 6.87 | 6.83 | qfq | 24,557,051 | 169,015,721 | -1.29% |
| 2025-09-05 | 6.81 | 7.02 | 6.73 | 6.96 | 6.92 | qfq | 32,626,774 | 224,154,784 | 1.75% |
| 2025-09-04 | 7.10 | 7.12 | 6.69 | 6.84 | 6.80 | qfq | 48,185,806 | 334,008,002 | -3.12% |
| 2025-09-03 | 7.07 | 7.22 | 7.01 | 7.06 | 7.02 | qfq | 33,534,282 | 238,612,706 | -1.12% |
| 2025-09-02 | 7.28 | 7.51 | 7.05 | 7.14 | 7.10 | qfq | 45,939,523 | 331,785,569 | 0.00% |
| 2025-09-01 | 7.22 | 7.35 | 7.12 | 7.14 | 7.10 | qfq | 41,239,540 | 298,149,779 | -1.24% |
| 2025-08-29 | 7.08 | 7.32 | 6.93 | 7.23 | 7.19 | qfq | 55,051,651 | 394,316,078 | -1.63% |
| 2025-08-28 | 7.21 | 7.35 | 7.16 | 7.35 | 7.31 | qfq | 43,631,484 | 316,859,443 | 2.08% |
| 2025-08-27 | 7.66 | 7.66 | 7.20 | 7.20 | 7.16 | qfq | 74,191,066 | 549,685,727 | -6.01% |
| 2025-08-26 | 7.53 | 7.80 | 7.42 | 7.66 | 7.62 | qfq | 70,102,417 | 534,736,451 | 1.86% |
| 2025-08-25 | 7.84 | 7.99 | 7.47 | 7.52 | 7.48 | qfq | 76,213,685 | 582,090,567 | -2.72% |
| 2025-08-22 | 7.51 | 7.88 | 7.48 | 7.73 | 7.69 | qfq | 54,665,999 | 421,258,262 | 1.71% |
| 2025-08-21 | 7.45 | 7.76 | 7.41 | 7.60 | 7.56 | qfq | 60,192,386 | 457,851,121 | 2.84% |
| 2025-08-20 | 7.68 | 7.85 | 7.30 | 7.39 | 7.35 | qfq | 82,252,900 | 612,457,429 | -4.52% |
| 2025-08-19 | 7.70 | 8.23 | 7.56 | 7.74 | 7.70 | qfq | 90,415,775 | 704,829,890 | 1.44% |
| 2025-08-18 | 7.80 | 8.03 | 7.53 | 7.63 | 7.59 | qfq | 78,424,458 | 604,433,410 | -2.30% |
| 2025-08-15 | 7.40 | 7.90 | 7.31 | 7.81 | 7.76 | qfq | 82,621,306 | 633,244,595 | 5.26% |
| 2025-08-14 | 7.30 | 7.58 | 7.13 | 7.42 | 7.38 | qfq | 109,234,188 | 810,487,641 | 0.95% |
| 2025-08-13 | 6.70 | 7.37 | 6.68 | 7.35 | 7.31 | qfq | 113,907,611 | 812,972,188 | 9.70% |
| 2025-08-12 | 6.60 | 6.78 | 6.58 | 6.70 | 6.66 | qfq | 35,884,060 | 239,324,883 | 1.21% |
| 2025-08-11 | 6.48 | 6.78 | 6.45 | 6.62 | 6.58 | qfq | 47,379,460 | 315,458,730 | 2.16% |
| 2025-08-08 | 6.42 | 6.51 | 6.40 | 6.48 | 6.44 | qfq | 21,510,402 | 138,718,898 | 0.00% |
| 2025-08-07 | 6.59 | 6.62 | 6.45 | 6.48 | 6.44 | qfq | 29,959,162 | 195,341,071 | -0.77% |
| 2025-08-06 | 6.58 | 6.62 | 6.49 | 6.53 | 6.49 | qfq | 29,585,811 | 193,501,437 | -0.76% |
| 2025-08-05 | 6.59 | 6.65 | 6.49 | 6.58 | 6.54 | qfq | 36,935,360 | 242,045,493 | 0.30% |
| 2025-08-04 | 6.67 | 6.75 | 6.50 | 6.56 | 6.52 | qfq | 58,605,575 | 385,897,854 | -3.10% |
| 2025-08-01 | 6.46 | 7.03 | 6.42 | 6.77 | 6.73 | qfq | 103,775,950 | 708,175,637 | 4.96% |
| 2025-07-31 | 6.14 | 6.54 | 6.11 | 6.45 | 6.41 | qfq | 76,127,131 | 485,445,427 | 5.05% |
| 2025-07-30 | 6.17 | 6.18 | 6.08 | 6.14 | 6.10 | qfq | 16,477,096 | 100,972,362 | -0.65% |
| 2025-07-29 | 6.18 | 6.22 | 6.10 | 6.18 | 6.14 | qfq | 17,503,811 | 107,550,697 | -0.32% |
| 2025-07-28 | 6.18 | 6.25 | 6.18 | 6.20 | 6.16 | qfq | 16,401,097 | 101,702,969 | -0.32% |
| 2025-07-25 | 6.37 | 6.40 | 6.20 | 6.22 | 6.18 | qfq | 27,020,265 | 169,194,977 | -2.35% |
| 2025-07-24 | 6.25 | 6.44 | 6.21 | 6.37 | 6.33 | qfq | 31,079,914 | 196,445,714 | 1.11% |
| 2025-07-23 | 6.41 | 6.59 | 6.27 | 6.30 | 6.26 | qfq | 55,074,585 | 354,677,627 | -0.63% |
| 2025-07-22 | 6.17 | 6.40 | 6.17 | 6.34 | 6.30 | qfq | 42,721,751 | 268,940,589 | 2.42% |
| 2025-07-21 | 6.09 | 6.26 | 6.09 | 6.19 | 6.15 | qfq | 31,308,505 | 194,424,267 | 1.31% |
| 2025-07-18 | 6.12 | 6.15 | 6.09 | 6.11 | 6.07 | qfq | 13,306,338 | 81,303,725 | -0.49% |
| 2025-07-17 | 6.11 | 6.18 | 6.10 | 6.14 | 6.10 | qfq | 12,686,072 | 77,833,401 | 0.16% |
| 2025-07-16 | 6.13 | 6.26 | 6.10 | 6.13 | 6.09 | qfq | 17,212,118 | 106,003,358 | 0.00% |
| 2025-07-15 | 6.14 | 6.20 | 6.10 | 6.13 | 6.09 | qfq | 15,200,182 | 93,227,884 | -0.65% |
| 2025-07-14 | 6.16 | 6.22 | 6.13 | 6.17 | 6.13 | qfq | 18,010,574 | 111,018,281 | -0.80% |
| 2025-07-11 | 6.31 | 6.31 | 6.16 | 6.22 | 6.18 | qfq | 25,551,636 | 159,020,196 | -1.74% |
| 2025-07-10 | 6.09 | 6.42 | 6.06 | 6.33 | 6.29 | qfq | 46,019,198 | 288,774,903 | 3.94% |
| 2025-07-09 | 6.21 | 6.25 | 6.06 | 6.09 | 6.05 | qfq | 21,819,720 | 134,021,070 | -1.93% |
| 2025-07-08 | 6.21 | 6.29 | 6.18 | 6.21 | 6.17 | qfq | 15,532,160 | 96,539,852 | 0.49% |
| 2025-07-07 | 6.25 | 6.25 | 6.15 | 6.18 | 6.14 | qfq | 11,604,305 | 71,974,604 | -1.28% |
| 2025-07-04 | 6.29 | 6.32 | 6.17 | 6.26 | 6.22 | qfq | 21,925,433 | 136,707,181 | -0.48% |
| 2025-07-03 | 6.18 | 6.33 | 6.16 | 6.29 | 6.25 | qfq | 21,202,642 | 132,516,293 | 1.45% |
| 2025-07-02 | 6.38 | 6.38 | 6.17 | 6.20 | 6.16 | qfq | 30,157,561 | 188,376,587 | -2.97% |
| 2025-07-01 | 6.08 | 6.46 | 5.98 | 6.39 | 6.35 | qfq | 53,265,985 | 334,289,212 | 4.24% |
| 2025-06-30 | 6.06 | 6.20 | 6.01 | 6.13 | 6.09 | qfq | 27,644,316 | 169,216,317 | 1.16% |
| 2025-06-27 | 6.00 | 6.09 | 6.00 | 6.06 | 6.02 | qfq | 14,687,299 | 88,844,630 | 0.17% |
| 2025-06-26 | 6.09 | 6.15 | 6.01 | 6.05 | 6.01 | qfq | 26,205,691 | 159,130,869 | -0.98% |
| 2025-06-25 | 6.12 | 6.17 | 6.07 | 6.11 | 6.07 | qfq | 18,751,724 | 114,744,016 | -0.49% |
| 2025-06-24 | 6.10 | 6.19 | 6.10 | 6.14 | 6.07 | qfq | 15,025,599 | 92,254,043 | 0.82% |
| 2025-06-23 | 6.15 | 6.16 | 6.05 | 6.09 | 6.02 | qfq | 20,564,767 | 125,270,182 | -1.14% |
| 2025-06-20 | 6.18 | 6.23 | 6.14 | 6.16 | 6.09 | qfq | 16,255,322 | 100,409,829 | -0.48% |
| 2025-06-19 | 6.32 | 6.37 | 6.14 | 6.19 | 6.12 | qfq | 25,166,350 | 156,930,691 | -2.67% |
| 2025-06-18 | 6.26 | 6.39 | 6.21 | 6.36 | 6.29 | qfq | 28,657,175 | 180,975,115 | 1.92% |
| 2025-06-17 | 6.45 | 6.46 | 6.22 | 6.24 | 6.17 | qfq | 41,248,251 | 259,945,320 | -3.41% |
| 2025-06-16 | 6.38 | 6.67 | 6.36 | 6.46 | 6.38 | qfq | 32,519,978 | 211,923,428 | 0.62% |
| 2025-06-13 | 6.40 | 6.53 | 6.33 | 6.42 | 6.35 | qfq | 26,360,027 | 169,519,739 | 0.00% |
| 2025-06-12 | 6.62 | 6.62 | 6.42 | 6.42 | 6.35 | qfq | 37,395,252 | 243,429,284 | -3.31% |
| 2025-06-11 | 6.40 | 6.69 | 6.36 | 6.64 | 6.56 | qfq | 42,832,749 | 279,777,065 | 3.43% |
| 2025-06-10 | 6.37 | 6.44 | 6.22 | 6.42 | 6.35 | qfq | 32,843,820 | 207,915,144 | 0.63% |
| 2025-06-09 | 6.35 | 6.39 | 6.16 | 6.38 | 6.31 | qfq | 31,110,801 | 196,223,123 | 0.47% |
| 2025-06-06 | 6.15 | 6.56 | 6.14 | 6.35 | 6.28 | qfq | 53,145,131 | 339,247,936 | 2.75% |
| 2025-06-05 | 6.07 | 6.22 | 6.07 | 6.18 | 6.11 | qfq | 23,936,401 | 147,454,576 | 1.48% |
| 2025-06-04 | 6.10 | 6.13 | 6.03 | 6.09 | 6.02 | qfq | 21,772,838 | 132,321,845 | -0.16% |
| 2025-06-03 | 6.00 | 6.22 | 5.97 | 6.10 | 6.03 | qfq | 35,062,105 | 214,406,267 | 1.33% |
| 2025-05-30 | 5.95 | 6.10 | 5.92 | 6.02 | 5.95 | qfq | 33,401,033 | 200,872,646 | 1.18% |
| 2025-05-29 | 5.93 | 5.97 | 5.85 | 5.95 | 5.88 | qfq | 22,738,598 | 134,288,324 | 0.17% |
| 2025-05-28 | 5.86 | 6.01 | 5.85 | 5.94 | 5.87 | qfq | 24,913,264 | 147,730,814 | 0.68% |
| 2025-05-27 | 5.81 | 5.94 | 5.81 | 5.90 | 5.83 | qfq | 27,885,224 | 163,953,080 | 0.17% |
| 2025-05-26 | 5.46 | 5.97 | 5.46 | 5.89 | 5.82 | qfq | 53,125,963 | 308,019,098 | 7.09% |
| 2025-05-23 | 5.63 | 5.64 | 5.49 | 5.50 | 5.44 | qfq | 17,844,600 | 99,393,661 | -2.48% |
| 2025-05-22 | 5.65 | 5.79 | 5.62 | 5.64 | 5.57 | qfq | 18,627,404 | 106,108,634 | -0.70% |
| 2025-05-21 | 5.68 | 5.73 | 5.65 | 5.68 | 5.61 | qfq | 17,221,917 | 97,956,782 | -0.70% |
| 2025-05-20 | 5.63 | 5.73 | 5.57 | 5.72 | 5.65 | qfq | 27,298,806 | 154,399,082 | 1.24% |
| 2025-05-19 | 5.50 | 5.69 | 5.48 | 5.65 | 5.58 | qfq | 38,301,734 | 215,346,333 | 4.24% |
| 2025-05-16 | 5.47 | 5.49 | 5.40 | 5.42 | 5.36 | qfq | 12,151,074 | 66,050,828 | -0.91% |
| 2025-05-15 | 5.45 | 5.61 | 5.42 | 5.47 | 5.41 | qfq | 24,252,000 | 133,527,499 | 0.18% |
| 2025-05-14 | 5.41 | 5.52 | 5.41 | 5.46 | 5.40 | qfq | 14,619,736 | 79,847,791 | 1.11% |
| 2025-05-13 | 5.50 | 5.50 | 5.38 | 5.40 | 5.34 | qfq | 10,055,966 | 54,482,440 | -0.37% |
| 2025-05-12 | 5.38 | 5.48 | 5.38 | 5.42 | 5.36 | qfq | 12,506,785 | 67,827,659 | 0.56% |
| 2025-05-09 | 5.46 | 5.47 | 5.36 | 5.39 | 5.33 | qfq | 12,982,186 | 70,065,770 | -1.28% |
| 2025-05-08 | 5.46 | 5.49 | 5.40 | 5.46 | 5.40 | qfq | 13,349,648 | 72,823,742 | -0.73% |
| 2025-05-07 | 5.52 | 5.56 | 5.44 | 5.50 | 5.44 | qfq | 24,139,557 | 132,480,385 | 0.00% |
| 2025-05-06 | 5.37 | 5.51 | 5.31 | 5.50 | 5.44 | qfq | 26,818,485 | 145,215,997 | 3.58% |
| 2025-04-30 | 5.30 | 5.44 | 5.22 | 5.31 | 5.25 | qfq | 33,789,763 | 181,055,027 | 3.31% |
| 2025-04-29 | 5.05 | 5.22 | 5.01 | 5.14 | 5.08 | qfq | 16,379,723 | 84,221,913 | 1.98% |
| 2025-04-28 | 5.09 | 5.10 | 5.02 | 5.04 | 4.98 | qfq | 9,388,600 | 47,378,257 | -0.98% |
| 2025-04-25 | 5.08 | 5.13 | 5.03 | 5.09 | 5.03 | qfq | 11,952,607 | 60,751,802 | -0.20% |
| 2025-04-24 | 5.20 | 5.23 | 5.08 | 5.10 | 5.04 | qfq | 13,944,222 | 71,700,596 | -1.92% |
| 2025-04-23 | 5.13 | 5.32 | 5.13 | 5.20 | 5.14 | qfq | 19,782,861 | 103,408,872 | 0.78% |
| 2025-04-22 | 5.08 | 5.20 | 5.07 | 5.16 | 5.10 | qfq | 17,572,565 | 90,327,005 | 1.38% |
| 2025-04-21 | 5.06 | 5.11 | 5.03 | 5.09 | 5.03 | qfq | 13,769,836 | 69,933,144 | -0.59% |
| 2025-04-18 | 5.01 | 5.22 | 5.01 | 5.12 | 5.06 | qfq | 23,689,430 | 121,477,985 | 1.79% |
| 2025-04-17 | 5.00 | 5.10 | 4.99 | 5.03 | 4.97 | qfq | 9,797,960 | 49,565,034 | -0.20% |
| 2025-04-16 | 5.03 | 5.09 | 4.92 | 5.04 | 4.98 | qfq | 13,544,707 | 67,832,692 | -0.40% |
| 2025-04-15 | 5.11 | 5.12 | 5.04 | 5.06 | 5.00 | qfq | 9,524,167 | 48,251,166 | -0.98% |
| 2025-04-14 | 5.11 | 5.17 | 5.08 | 5.11 | 5.05 | qfq | 12,585,563 | 64,305,199 | 0.99% |
| 2025-04-11 | 5.00 | 5.11 | 4.97 | 5.06 | 5.00 | qfq | 12,549,548 | 63,567,059 | 0.20% |
| 2025-04-10 | 5.05 | 5.17 | 5.04 | 5.05 | 4.99 | qfq | 22,007,085 | 112,368,037 | 0.40% |
| 2025-04-09 | 4.74 | 5.05 | 4.50 | 5.03 | 4.97 | qfq | 32,463,474 | 155,996,083 | 5.01% |
| 2025-04-08 | 4.90 | 4.99 | 4.65 | 4.79 | 4.73 | qfq | 31,750,386 | 152,487,762 | -3.04% |
| 2025-04-07 | 5.21 | 5.26 | 4.94 | 4.94 | 4.88 | qfq | 25,979,441 | 130,244,469 | -10.02% |
| 2025-04-03 | 5.32 | 5.63 | 5.31 | 5.49 | 5.43 | qfq | 23,389,445 | 128,413,059 | 2.43% |
| 2025-04-02 | 5.36 | 5.38 | 5.32 | 5.36 | 5.30 | qfq | 9,939,751 | 53,141,098 | 0.00% |
| 2025-04-01 | 5.38 | 5.43 | 5.34 | 5.36 | 5.30 | qfq | 10,241,523 | 55,209,001 | -0.19% |
| 2025-03-31 | 5.38 | 5.40 | 5.25 | 5.37 | 5.31 | qfq | 17,884,102 | 95,303,876 | -0.56% |
| 2025-03-28 | 5.52 | 5.52 | 5.39 | 5.40 | 5.34 | qfq | 15,137,303 | 82,224,423 | -2.17% |
| 2025-03-27 | 5.60 | 5.62 | 5.50 | 5.52 | 5.46 | qfq | 14,009,770 | 77,788,079 | -1.60% |
| 2025-03-26 | 5.49 | 5.66 | 5.46 | 5.61 | 5.54 | qfq | 15,843,332 | 88,311,883 | 2.37% |
| 2025-03-25 | 5.55 | 5.57 | 5.46 | 5.48 | 5.42 | qfq | 12,956,729 | 71,231,057 | -0.90% |
| 2025-03-24 | 5.70 | 5.70 | 5.40 | 5.53 | 5.47 | qfq | 29,007,942 | 161,016,361 | -2.98% |
| 2025-03-21 | 5.72 | 5.89 | 5.67 | 5.70 | 5.63 | qfq | 23,625,146 | 136,131,942 | -0.52% |
| 2025-03-20 | 5.60 | 5.86 | 5.57 | 5.73 | 5.66 | qfq | 39,030,372 | 225,255,809 | 2.50% |
| 2025-03-19 | 5.61 | 5.63 | 5.55 | 5.59 | 5.53 | qfq | 11,599,841 | 64,824,152 | -0.36% |
| 2025-03-18 | 5.64 | 5.67 | 5.59 | 5.61 | 5.54 | qfq | 16,428,236 | 92,335,193 | -0.71% |
| 2025-03-17 | 5.71 | 5.74 | 5.63 | 5.65 | 5.58 | qfq | 16,823,029 | 95,600,692 | -1.05% |
| 2025-03-14 | 5.69 | 5.72 | 5.62 | 5.71 | 5.64 | qfq | 17,612,427 | 99,961,791 | 0.71% |
| 2025-03-13 | 5.79 | 5.85 | 5.61 | 5.67 | 5.60 | qfq | 24,553,707 | 139,880,363 | -2.58% |
| 2025-03-12 | 5.72 | 5.95 | 5.71 | 5.82 | 5.75 | qfq | 29,161,584 | 170,006,624 | 1.75% |
| 2025-03-11 | 5.62 | 5.74 | 5.61 | 5.72 | 5.65 | qfq | 17,032,959 | 97,019,783 | 0.53% |
| 2025-03-10 | 5.62 | 5.79 | 5.60 | 5.69 | 5.62 | qfq | 25,732,033 | 146,164,737 | 0.53% |
| 2025-03-07 | 5.72 | 5.77 | 5.61 | 5.66 | 5.59 | qfq | 22,519,312 | 127,759,688 | -1.57% |
| 2025-03-06 | 5.71 | 5.79 | 5.64 | 5.75 | 5.68 | qfq | 24,375,376 | 139,549,706 | 1.59% |
| 2025-03-05 | 5.72 | 5.72 | 5.61 | 5.66 | 5.59 | qfq | 16,850,437 | 95,324,316 | -0.70% |
| 2025-03-04 | 5.68 | 5.73 | 5.61 | 5.70 | 5.63 | qfq | 18,475,445 | 105,195,577 | 0.53% |
| 2025-03-03 | 5.83 | 5.89 | 5.63 | 5.67 | 5.60 | qfq | 30,119,447 | 172,534,693 | -3.57% |
| 2025-02-28 | 6.05 | 6.07 | 5.86 | 5.88 | 5.81 | qfq | 22,762,432 | 135,316,353 | -3.13% |
| 2025-02-27 | 6.09 | 6.18 | 5.98 | 6.07 | 6.00 | qfq | 26,099,366 | 158,321,497 | -0.33% |
| 2025-02-26 | 6.05 | 6.14 | 6.02 | 6.09 | 6.02 | qfq | 24,982,988 | 151,750,303 | 0.83% |
| 2025-02-25 | 6.08 | 6.18 | 6.01 | 6.04 | 5.97 | qfq | 23,844,341 | 144,889,442 | -1.31% |
| 2025-02-24 | 6.12 | 6.25 | 6.08 | 6.12 | 6.05 | qfq | 28,199,099 | 173,115,632 | -0.97% |
| 2025-02-21 | 5.96 | 6.25 | 5.92 | 6.18 | 6.11 | qfq | 36,387,832 | 222,699,691 | 3.34% |
| 2025-02-20 | 6.08 | 6.08 | 5.96 | 5.98 | 5.91 | qfq | 20,193,150 | 121,143,860 | -0.66% |
| 2025-02-19 | 5.86 | 6.08 | 5.82 | 6.02 | 5.95 | qfq | 34,074,659 | 203,587,343 | 0.17% |
| 2025-02-18 | 6.22 | 6.25 | 5.98 | 6.01 | 5.94 | qfq | 30,639,299 | 186,889,360 | -3.69% |
| 2025-02-17 | 6.18 | 6.33 | 6.17 | 6.24 | 6.17 | qfq | 30,624,226 | 191,184,781 | 1.46% |
| 2025-02-14 | 6.22 | 6.25 | 6.08 | 6.15 | 6.08 | qfq | 27,118,330 | 166,879,380 | -1.60% |
| 2025-02-13 | 6.22 | 6.36 | 6.09 | 6.25 | 6.18 | qfq | 32,298,001 | 201,311,448 | 0.16% |
| 2025-02-12 | 6.19 | 6.29 | 6.17 | 6.24 | 6.17 | qfq | 32,085,299 | 199,729,044 | 0.00% |
| 2025-02-11 | 5.99 | 6.34 | 5.88 | 6.24 | 6.17 | qfq | 53,423,775 | 327,652,910 | 4.35% |
| 2025-02-10 | 5.80 | 6.02 | 5.75 | 5.98 | 5.91 | qfq | 31,131,564 | 184,871,691 | 2.40% |
| 2025-02-07 | 5.61 | 5.87 | 5.59 | 5.84 | 5.77 | qfq | 35,581,444 | 205,250,171 | 3.91% |
| 2025-02-06 | 5.48 | 5.62 | 5.41 | 5.62 | 5.55 | qfq | 24,159,755 | 133,538,468 | 1.63% |
| 2025-02-05 | 5.50 | 5.63 | 5.47 | 5.53 | 5.47 | qfq | 21,113,912 | 117,091,323 | 1.47% |
| 2025-01-27 | 5.46 | 5.62 | 5.44 | 5.45 | 5.39 | qfq | 23,243,394 | 128,503,125 | 0.00% |
| 2025-01-24 | 5.39 | 5.52 | 5.33 | 5.45 | 5.39 | qfq | 20,522,626 | 111,128,267 | 0.93% |
| 2025-01-23 | 5.45 | 5.66 | 5.40 | 5.40 | 5.34 | qfq | 31,132,318 | 172,789,806 | 0.19% |
| 2025-01-22 | 5.51 | 5.54 | 5.37 | 5.39 | 5.33 | qfq | 18,073,487 | 98,192,624 | -2.71% |
| 2025-01-21 | 5.53 | 5.66 | 5.44 | 5.54 | 5.48 | qfq | 19,183,738 | 106,101,816 | -0.18% |
| 2025-01-20 | 5.44 | 5.68 | 5.37 | 5.55 | 5.49 | qfq | 30,500,295 | 168,961,788 | 3.16% |
| 2025-01-17 | 5.40 | 5.42 | 5.34 | 5.38 | 5.32 | qfq | 13,426,349 | 72,247,787 | -0.55% |
| 2025-01-16 | 5.39 | 5.52 | 5.35 | 5.41 | 5.35 | qfq | 16,229,942 | 88,073,784 | 0.37% |
| 2025-01-15 | 5.38 | 5.43 | 5.32 | 5.39 | 5.33 | qfq | 16,191,710 | 87,178,758 | 0.19% |
| 2025-01-14 | 5.17 | 5.46 | 5.17 | 5.38 | 5.32 | qfq | 26,701,590 | 142,462,747 | 4.06% |
| 2025-01-13 | 5.15 | 5.21 | 5.00 | 5.17 | 5.11 | qfq | 18,319,685 | 93,908,579 | -0.96% |
| 2025-01-10 | 5.31 | 5.46 | 5.19 | 5.22 | 5.16 | qfq | 21,966,464 | 116,924,240 | -2.06% |
| 2025-01-09 | 5.19 | 5.42 | 5.11 | 5.33 | 5.27 | qfq | 26,289,869 | 139,804,592 | 2.50% |
| 2025-01-08 | 5.27 | 5.31 | 5.10 | 5.20 | 5.14 | qfq | 20,966,243 | 109,199,955 | -1.33% |
| 2025-01-07 | 5.18 | 5.27 | 5.12 | 5.27 | 5.21 | qfq | 18,686,483 | 96,999,157 | 1.54% |
| 2025-01-06 | 5.20 | 5.27 | 5.08 | 5.19 | 5.13 | qfq | 19,859,049 | 102,741,321 | -0.38% |
| 2025-01-03 | 5.53 | 5.55 | 5.16 | 5.21 | 5.15 | qfq | 29,268,566 | 156,104,741 | -5.27% |
| 2025-01-02 | 5.51 | 5.74 | 5.47 | 5.50 | 5.44 | qfq | 24,811,580 | 139,219,205 | -1.61% |
| 2024-12-31 | 5.76 | 5.81 | 5.58 | 5.59 | 5.53 | qfq | 22,475,107 | 127,554,209 | -2.95% |
| 2024-12-30 | 5.90 | 5.91 | 5.70 | 5.76 | 5.69 | qfq | 19,094,824 | 110,053,252 | -2.37% |
| 2024-12-27 | 5.85 | 5.95 | 5.83 | 5.90 | 5.83 | qfq | 21,643,710 | 127,707,934 | 0.34% |
| 2024-12-26 | 5.74 | 5.97 | 5.71 | 5.88 | 5.81 | qfq | 26,399,413 | 154,478,042 | 2.08% |
| 2024-12-25 | 5.74 | 5.81 | 5.55 | 5.76 | 5.69 | qfq | 29,199,987 | 165,963,116 | -0.35% |
| 2024-12-24 | 5.86 | 5.94 | 5.66 | 5.78 | 5.71 | qfq | 43,308,902 | 250,152,849 | -1.03% |
| 2024-12-23 | 6.09 | 6.10 | 5.81 | 5.84 | 5.77 | qfq | 38,909,932 | 230,803,235 | -4.11% |
| 2024-12-20 | 6.19 | 6.23 | 6.05 | 6.09 | 6.02 | qfq | 32,194,504 | 197,109,890 | -0.33% |
| 2024-12-19 | 6.01 | 6.26 | 5.95 | 6.11 | 6.04 | qfq | 45,875,225 | 280,863,521 | 0.66% |
| 2024-12-18 | 6.13 | 6.35 | 5.98 | 6.07 | 6.00 | qfq | 102,132,668 | 625,406,109 | -8.45% |
| 2024-12-17 | 6.63 | 6.74 | 6.63 | 6.63 | 6.55 | qfq | 28,418,300 | 188,563,684 | -10.04% |
| 2024-12-16 | 7.51 | 7.62 | 7.21 | 7.37 | 7.28 | qfq | 63,920,314 | 471,848,947 | -3.91% |
| 2024-12-13 | 7.40 | 8.03 | 7.32 | 7.67 | 7.58 | qfq | 91,008,534 | 702,262,693 | 2.95% |
| 2024-12-12 | 7.38 | 7.48 | 7.16 | 7.45 | 7.36 | qfq | 51,231,762 | 375,123,096 | 0.95% |
| 2024-12-11 | 7.17 | 7.47 | 7.15 | 7.38 | 7.29 | qfq | 52,328,943 | 384,792,477 | 2.07% |
| 2024-12-10 | 7.38 | 7.39 | 7.10 | 7.23 | 7.15 | qfq | 69,642,650 | 506,068,821 | 1.54% |
| 2024-12-09 | 7.40 | 7.60 | 6.96 | 7.12 | 7.04 | qfq | 85,189,288 | 615,407,412 | -4.17% |
| 2024-12-06 | 7.29 | 7.62 | 7.18 | 7.43 | 7.34 | qfq | 106,757,922 | 793,537,289 | 2.91% |
| 2024-12-05 | 6.52 | 7.22 | 6.50 | 7.22 | 7.14 | qfq | 126,727,407 | 901,570,538 | 10.06% |
| 2024-12-04 | 6.57 | 6.70 | 6.52 | 6.56 | 6.48 | qfq | 25,392,309 | 168,042,921 | -0.91% |
| 2024-12-03 | 6.82 | 6.85 | 6.55 | 6.62 | 6.54 | qfq | 37,243,198 | 247,557,261 | -2.93% |
| 2024-12-02 | 6.65 | 6.84 | 6.64 | 6.82 | 6.74 | qfq | 32,907,622 | 222,477,061 | 2.10% |
| 2024-11-29 | 6.58 | 6.79 | 6.46 | 6.68 | 6.60 | qfq | 32,059,661 | 212,515,548 | 1.37% |
| 2024-11-28 | 6.55 | 6.80 | 6.53 | 6.59 | 6.51 | qfq | 37,728,721 | 251,318,981 | 0.61% |
| 2024-11-27 | 6.49 | 6.58 | 6.18 | 6.55 | 6.47 | qfq | 43,743,709 | 276,901,266 | 1.39% |
| 2024-11-26 | 6.59 | 6.68 | 6.45 | 6.46 | 6.38 | qfq | 28,517,866 | 186,509,697 | -1.97% |
| 2024-11-25 | 6.75 | 6.81 | 6.46 | 6.59 | 6.51 | qfq | 42,082,973 | 277,915,294 | -1.93% |
| 2024-11-22 | 7.00 | 7.07 | 6.70 | 6.72 | 6.64 | qfq | 41,148,850 | 284,209,174 | -4.41% |
| 2024-11-21 | 7.22 | 7.29 | 6.89 | 7.03 | 6.95 | qfq | 51,609,403 | 364,897,884 | -2.23% |
| 2024-11-20 | 6.70 | 7.43 | 6.70 | 7.19 | 7.11 | qfq | 92,231,787 | 661,094,472 | 6.52% |
| 2024-11-19 | 6.68 | 6.80 | 6.56 | 6.75 | 6.67 | qfq | 33,603,983 | 224,247,140 | 0.75% |
| 2024-11-18 | 6.76 | 6.91 | 6.45 | 6.70 | 6.62 | qfq | 53,860,995 | 357,481,641 | -2.19% |
| 2024-11-15 | 7.07 | 7.22 | 6.83 | 6.85 | 6.77 | qfq | 55,806,251 | 393,536,822 | -3.39% |
| 2024-11-14 | 7.33 | 7.56 | 7.08 | 7.09 | 7.01 | qfq | 61,956,841 | 450,300,733 | -3.80% |
| 2024-11-13 | 7.06 | 7.48 | 7.03 | 7.37 | 7.28 | qfq | 71,034,526 | 516,348,024 | 3.95% |
| 2024-11-12 | 7.27 | 7.34 | 7.02 | 7.09 | 7.01 | qfq | 58,503,640 | 419,380,621 | -2.74% |
| 2024-11-11 | 6.81 | 7.30 | 6.51 | 7.29 | 7.21 | qfq | 123,783,216 | 869,058,768 | 6.73% |
| 2024-11-08 | 7.14 | 7.18 | 6.80 | 6.83 | 6.75 | qfq | 76,677,173 | 531,813,355 | -2.98% |
| 2024-11-07 | 6.96 | 7.15 | 6.88 | 7.04 | 6.96 | qfq | 56,035,634 | 394,236,802 | 0.28% |
| 2024-11-06 | 6.80 | 7.09 | 6.76 | 7.02 | 6.94 | qfq | 60,397,963 | 419,289,799 | 3.08% |
| 2024-11-05 | 6.65 | 6.94 | 6.60 | 6.81 | 6.73 | qfq | 52,948,497 | 359,875,748 | 1.95% |
| 2024-11-04 | 6.40 | 6.72 | 6.36 | 6.68 | 6.60 | qfq | 53,809,529 | 350,932,825 | 2.77% |
| 2024-11-01 | 6.80 | 6.90 | 6.36 | 6.50 | 6.42 | qfq | 73,310,756 | 480,296,674 | -6.20% |
| 2024-10-31 | 7.10 | 7.15 | 6.85 | 6.93 | 6.85 | qfq | 80,039,211 | 559,768,905 | -2.39% |
| 2024-10-30 | 6.77 | 7.30 | 6.71 | 7.10 | 7.02 | qfq | 84,043,353 | 592,332,804 | 3.80% |
| 2024-10-29 | 6.78 | 7.28 | 6.70 | 6.84 | 6.76 | qfq | 110,879,098 | 773,357,988 | 0.74% |
| 2024-10-28 | 6.35 | 6.84 | 6.27 | 6.79 | 6.71 | qfq | 100,415,134 | 665,805,992 | 6.43% |
| 2024-10-25 | 6.25 | 6.48 | 6.22 | 6.38 | 6.31 | qfq | 57,752,297 | 367,162,080 | 2.24% |
| 2024-10-24 | 6.42 | 6.42 | 6.18 | 6.24 | 6.17 | qfq | 57,953,900 | 363,254,829 | -3.11% |
| 2024-10-23 | 6.44 | 6.79 | 6.39 | 6.44 | 6.37 | qfq | 115,661,407 | 764,669,760 | 0.31% |
| 2024-10-22 | 6.55 | 6.55 | 6.21 | 6.42 | 6.35 | qfq | 81,328,094 | 518,435,372 | -2.43% |
| 2024-10-21 | 6.14 | 6.71 | 6.14 | 6.58 | 6.50 | qfq | 127,943,110 | 828,658,234 | 4.78% |
| 2024-10-18 | 6.09 | 6.54 | 5.90 | 6.28 | 6.21 | qfq | 154,623,488 | 952,309,284 | -0.48% |
| 2024-10-17 | 7.03 | 7.08 | 6.30 | 6.31 | 6.24 | qfq | 202,894,639 | 1,336,014,686 | -9.21% |
| 2024-10-16 | 6.58 | 6.96 | 6.40 | 6.95 | 6.87 | qfq | 209,167,605 | 1,409,098,182 | 9.79% |
| 2024-10-15 | 5.75 | 6.37 | 5.66 | 6.33 | 6.26 | qfq | 121,991,774 | 739,610,049 | 6.39% |
| 2024-10-14 | 5.59 | 5.95 | 5.37 | 5.95 | 5.88 | qfq | 95,956,614 | 546,172,802 | 8.78% |
| 2024-10-11 | 5.12 | 5.57 | 5.05 | 5.47 | 5.41 | qfq | 73,854,158 | 397,820,284 | 5.80% |
| 2024-10-10 | 5.16 | 5.36 | 4.93 | 5.17 | 5.11 | qfq | 44,798,231 | 230,862,480 | 1.57% |
| 2024-10-09 | 5.50 | 5.53 | 5.03 | 5.09 | 5.03 | qfq | 64,764,125 | 338,199,373 | -8.94% |
| 2024-10-08 | 5.97 | 5.98 | 5.26 | 5.59 | 5.53 | qfq | 94,810,942 | 535,529,992 | 2.76% |
| 2024-09-30 | 5.10 | 5.44 | 4.97 | 5.44 | 5.38 | qfq | 97,733,999 | 510,718,405 | 9.46% |
| 2024-09-27 | 4.96 | 5.03 | 4.84 | 4.97 | 4.91 | qfq | 36,135,151 | 178,905,640 | 2.69% |
| 2024-09-26 | 4.66 | 4.85 | 4.60 | 4.84 | 4.78 | qfq | 48,000,016 | 226,531,704 | 3.86% |
| 2024-09-25 | 4.80 | 4.96 | 4.66 | 4.66 | 4.61 | qfq | 67,757,848 | 323,499,666 | -2.92% |
| 2024-09-24 | 4.54 | 4.83 | 4.54 | 4.80 | 4.74 | qfq | 58,882,827 | 278,641,338 | 5.73% |
| 2024-09-23 | 4.61 | 4.79 | 4.53 | 4.54 | 4.49 | qfq | 66,236,400 | 306,855,317 | -4.42% |
| 2024-09-20 | 4.48 | 4.88 | 4.35 | 4.75 | 4.69 | qfq | 96,840,578 | 447,489,904 | 6.50% |
| 2024-09-19 | 4.05 | 4.46 | 4.01 | 4.46 | 4.41 | qfq | 79,720,836 | 340,738,075 | 10.12% |
| 2024-09-18 | 3.76 | 4.23 | 3.68 | 4.05 | 4.00 | qfq | 59,102,603 | 235,197,160 | 5.19% |
| 2024-09-13 | 3.74 | 3.89 | 3.71 | 3.85 | 3.81 | qfq | 51,178,840 | 195,676,935 | 6.06% |
| 2024-09-12 | 3.53 | 3.79 | 3.53 | 3.63 | 3.59 | qfq | 25,639,616 | 94,046,545 | 3.13% |
| 2024-09-11 | 3.62 | 3.62 | 3.51 | 3.52 | 3.48 | qfq | 10,612,400 | 37,756,489 | -3.56% |
| 2024-09-10 | 3.65 | 3.68 | 3.55 | 3.65 | 3.61 | qfq | 9,239,133 | 33,379,878 | 0.27% |
| 2024-09-09 | 3.64 | 3.69 | 3.60 | 3.64 | 3.60 | qfq | 8,276,588 | 30,195,961 | -1.09% |
| 2024-09-06 | 3.72 | 3.73 | 3.65 | 3.68 | 3.64 | qfq | 10,097,636 | 37,242,895 | -1.08% |
| 2024-09-05 | 3.62 | 3.74 | 3.62 | 3.72 | 3.68 | qfq | 14,206,830 | 52,564,528 | 2.76% |
| 2024-09-04 | 3.64 | 3.69 | 3.61 | 3.62 | 3.58 | qfq | 11,170,503 | 40,599,778 | -1.09% |
| 2024-09-03 | 3.66 | 3.70 | 3.64 | 3.66 | 3.62 | qfq | 11,954,236 | 43,833,671 | -0.27% |
| 2024-09-02 | 3.81 | 3.82 | 3.66 | 3.67 | 3.63 | qfq | 21,520,876 | 80,248,382 | -3.93% |
| 2024-08-30 | 3.63 | 3.97 | 3.61 | 3.82 | 3.78 | qfq | 48,538,161 | 187,036,929 | 5.82% |
| 2024-08-29 | 3.52 | 3.63 | 3.47 | 3.61 | 3.57 | qfq | 13,316,331 | 47,558,867 | 2.56% |
| 2024-08-28 | 3.46 | 3.55 | 3.46 | 3.52 | 3.48 | qfq | 8,129,825 | 28,569,130 | 0.57% |
| 2024-08-27 | 3.53 | 3.57 | 3.48 | 3.50 | 3.46 | qfq | 9,265,089 | 32,510,604 | -1.69% |
| 2024-08-26 | 3.55 | 3.64 | 3.52 | 3.56 | 3.52 | qfq | 12,494,511 | 44,770,352 | -0.28% |
| 2024-08-23 | 3.55 | 3.58 | 3.45 | 3.57 | 3.53 | qfq | 15,792,866 | 55,387,407 | 0.85% |
| 2024-08-22 | 3.64 | 3.66 | 3.53 | 3.54 | 3.50 | qfq | 12,648,121 | 45,240,007 | -3.01% |
| 2024-08-21 | 3.65 | 3.69 | 3.63 | 3.65 | 3.61 | qfq | 9,023,035 | 32,996,207 | 0.00% |
| 2024-08-20 | 3.76 | 3.79 | 3.62 | 3.65 | 3.61 | qfq | 16,260,300 | 59,654,946 | -2.93% |
| 2024-08-19 | 3.66 | 3.82 | 3.63 | 3.76 | 3.72 | qfq | 18,669,618 | 69,859,293 | 2.17% |
| 2024-08-16 | 3.79 | 3.81 | 3.65 | 3.68 | 3.64 | qfq | 16,956,817 | 63,015,701 | -2.90% |
| 2024-08-15 | 3.71 | 3.80 | 3.65 | 3.79 | 3.75 | qfq | 14,770,028 | 55,178,303 | 1.61% |
| 2024-08-14 | 3.75 | 3.81 | 3.72 | 3.73 | 3.69 | qfq | 11,361,596 | 42,652,439 | 0.00% |
| 2024-08-13 | 3.75 | 3.78 | 3.68 | 3.73 | 3.69 | qfq | 14,232,786 | 52,818,604 | -1.06% |
| 2024-08-12 | 3.83 | 3.85 | 3.73 | 3.77 | 3.73 | qfq | 12,603,719 | 47,642,949 | -2.08% |
| 2024-08-09 | 3.96 | 3.97 | 3.85 | 3.85 | 3.81 | qfq | 11,411,000 | 44,530,211 | -2.28% |
| 2024-08-08 | 3.96 | 3.98 | 3.84 | 3.94 | 3.89 | qfq | 15,826,966 | 61,838,703 | -0.25% |
| 2024-08-07 | 3.96 | 4.03 | 3.93 | 3.95 | 3.90 | qfq | 12,871,895 | 51,182,656 | 0.00% |
| 2024-08-06 | 3.99 | 4.06 | 3.89 | 3.95 | 3.90 | qfq | 20,877,368 | 82,598,873 | -0.25% |
| 2024-08-05 | 4.08 | 4.20 | 3.95 | 3.96 | 3.91 | qfq | 28,104,970 | 114,187,633 | -4.58% |
| 2024-08-02 | 4.09 | 4.27 | 4.04 | 4.15 | 4.10 | qfq | 29,540,691 | 123,289,642 | 1.47% |
| 2024-08-01 | 4.08 | 4.11 | 4.04 | 4.09 | 4.04 | qfq | 18,278,254 | 74,556,741 | 0.25% |
| 2024-07-31 | 3.91 | 4.13 | 3.91 | 4.08 | 4.03 | qfq | 34,502,288 | 140,079,333 | 4.08% |
| 2024-07-30 | 3.88 | 3.95 | 3.83 | 3.92 | 3.87 | qfq | 13,436,500 | 52,404,449 | 1.03% |
| 2024-07-29 | 3.81 | 3.88 | 3.76 | 3.88 | 3.83 | qfq | 13,638,143 | 52,330,010 | 2.11% |
| 2024-07-26 | 3.77 | 3.89 | 3.75 | 3.80 | 3.76 | qfq | 14,336,233 | 54,827,751 | 0.80% |
| 2024-07-25 | 3.69 | 3.79 | 3.66 | 3.77 | 3.73 | qfq | 16,643,014 | 62,099,800 | 1.62% |
| 2024-07-24 | 3.94 | 3.95 | 3.70 | 3.71 | 3.67 | qfq | 26,090,604 | 98,871,042 | -5.60% |
| 2024-07-23 | 4.08 | 4.08 | 3.91 | 3.93 | 3.88 | qfq | 24,349,597 | 97,132,350 | -2.72% |
| 2024-07-22 | 3.90 | 4.10 | 3.85 | 4.04 | 3.99 | qfq | 29,900,885 | 120,316,532 | 3.59% |
| 2024-07-19 | 3.70 | 3.93 | 3.68 | 3.90 | 3.85 | qfq | 28,952,638 | 110,361,992 | 5.12% |
| 2024-07-18 | 3.81 | 3.81 | 3.65 | 3.71 | 3.67 | qfq | 30,623,714 | 114,524,085 | -3.64% |
| 2024-07-17 | 3.90 | 3.95 | 3.85 | 3.85 | 3.81 | qfq | 10,516,766 | 40,911,891 | -1.03% |
| 2024-07-16 | 3.92 | 3.93 | 3.87 | 3.89 | 3.84 | qfq | 10,171,062 | 39,548,118 | -0.77% |
| 2024-07-15 | 4.00 | 4.01 | 3.92 | 3.92 | 3.87 | qfq | 12,251,333 | 48,417,061 | -2.49% |
| 2024-07-12 | 4.11 | 4.15 | 4.00 | 4.02 | 3.97 | qfq | 15,591,716 | 63,248,142 | -2.90% |
| 2024-07-11 | 4.05 | 4.15 | 4.04 | 4.14 | 4.09 | qfq | 17,255,786 | 71,010,093 | 3.76% |
| 2024-07-10 | 4.02 | 4.06 | 3.99 | 3.99 | 3.94 | qfq | 15,156,322 | 60,841,028 | -0.99% |
| 2024-07-09 | 4.01 | 4.11 | 3.83 | 4.03 | 3.98 | qfq | 33,319,969 | 132,262,005 | 0.50% |
| 2024-07-08 | 4.19 | 4.21 | 3.98 | 4.01 | 3.96 | qfq | 27,979,712 | 113,034,337 | -5.20% |
| 2024-07-05 | 4.22 | 4.29 | 4.18 | 4.23 | 4.18 | qfq | 15,084,097 | 63,751,539 | 0.24% |
| 2024-07-04 | 4.34 | 4.42 | 4.20 | 4.22 | 4.17 | qfq | 16,266,623 | 69,478,432 | -2.99% |
| 2024-07-03 | 4.40 | 4.41 | 4.30 | 4.35 | 4.30 | qfq | 10,788,462 | 46,972,202 | -0.46% |
| 2024-07-02 | 4.40 | 4.43 | 4.35 | 4.37 | 4.32 | qfq | 15,451,409 | 67,949,006 | 0.23% |
| 2024-07-01 | 4.29 | 4.42 | 4.18 | 4.36 | 4.31 | qfq | 28,398,598 | 121,938,224 | 1.40% |
| 2024-06-28 | 4.45 | 4.51 | 4.27 | 4.30 | 4.25 | qfq | 30,306,402 | 132,889,772 | -3.37% |
| 2024-06-27 | 4.68 | 4.75 | 4.42 | 4.45 | 4.40 | qfq | 27,649,114 | 126,209,210 | -5.32% |
| 2024-06-26 | 4.32 | 4.75 | 4.28 | 4.70 | 4.65 | qfq | 44,294,825 | 198,065,506 | 3.30% |
| 2024-06-25 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | qfq | 7,999,700 | 36,398,635 | -9.90% |
| 2024-06-24 | 5.09 | 5.15 | 5.03 | 5.05 | 4.99 | qfq | 19,719,140 | 100,257,693 | -0.79% |
| 2024-06-21 | 5.00 | 5.16 | 4.96 | 5.09 | 5.03 | qfq | 17,561,368 | 89,126,739 | 1.80% |
| 2024-06-20 | 4.93 | 5.08 | 4.90 | 5.00 | 4.94 | qfq | 16,229,170 | 81,042,932 | 0.60% |
| 2024-06-19 | 5.20 | 5.23 | 4.97 | 4.97 | 4.91 | qfq | 21,486,939 | 108,144,973 | -4.05% |
| 2024-06-18 | 5.15 | 5.31 | 5.13 | 5.18 | 5.07 | qfq | 32,231,118 | 168,190,572 | 3.39% |
| 2024-06-17 | 5.02 | 5.09 | 4.97 | 5.01 | 4.91 | qfq | 13,504,519 | 67,769,329 | -0.40% |
| 2024-06-14 | 5.05 | 5.09 | 4.96 | 5.03 | 4.93 | qfq | 12,526,867 | 62,890,075 | -0.40% |
| 2024-06-13 | 5.10 | 5.15 | 5.03 | 5.05 | 4.95 | qfq | 16,997,991 | 86,205,690 | -1.37% |
| 2024-06-12 | 4.98 | 5.17 | 4.92 | 5.12 | 5.01 | qfq | 18,307,461 | 93,086,833 | 3.23% |
| 2024-06-11 | 5.01 | 5.04 | 4.93 | 4.96 | 4.86 | qfq | 20,168,600 | 100,392,571 | -2.75% |
| 2024-06-07 | 4.95 | 5.13 | 4.82 | 5.10 | 4.99 | qfq | 36,332,350 | 180,715,353 | 5.81% |
| 2024-06-06 | 5.13 | 5.18 | 4.78 | 4.82 | 4.72 | qfq | 43,769,964 | 214,009,522 | -5.49% |
| 2024-06-05 | 5.14 | 5.36 | 5.09 | 5.10 | 4.99 | qfq | 27,200,762 | 142,104,526 | -0.39% |
| 2024-06-04 | 5.40 | 5.41 | 5.01 | 5.12 | 5.01 | qfq | 43,925,395 | 225,864,399 | -6.40% |
| 2024-06-03 | 5.85 | 5.89 | 5.30 | 5.47 | 5.36 | qfq | 47,906,943 | 263,833,528 | -7.13% |
| 2024-05-31 | 5.89 | 5.98 | 5.89 | 5.89 | 5.77 | qfq | 6,713,237 | 39,744,412 | 0.00% |
| 2024-05-30 | 5.89 | 6.02 | 5.86 | 5.89 | 5.77 | qfq | 10,915,633 | 64,842,123 | -0.84% |
| 2024-05-29 | 5.98 | 6.11 | 5.92 | 5.94 | 5.82 | qfq | 13,930,818 | 83,622,254 | -1.33% |
| 2024-05-28 | 6.05 | 6.14 | 6.01 | 6.02 | 5.89 | qfq | 11,661,570 | 70,788,640 | -1.47% |
| 2024-05-27 | 6.07 | 6.12 | 5.85 | 6.11 | 5.98 | qfq | 17,387,827 | 104,092,712 | 0.33% |
| 2024-05-24 | 6.09 | 6.19 | 6.07 | 6.09 | 5.96 | qfq | 12,217,241 | 74,707,682 | 0.00% |
| 2024-05-23 | 6.19 | 6.25 | 6.07 | 6.09 | 5.96 | qfq | 21,106,651 | 129,507,114 | -2.56% |
| 2024-05-22 | 6.33 | 6.39 | 6.19 | 6.25 | 6.12 | qfq | 19,460,882 | 122,468,262 | -0.64% |
| 2024-05-21 | 6.19 | 6.42 | 6.15 | 6.29 | 6.16 | qfq | 41,065,280 | 259,108,303 | 1.78% |
| 2024-05-20 | 6.17 | 6.19 | 6.08 | 6.18 | 6.05 | qfq | 18,396,409 | 112,890,340 | 0.49% |
| 2024-05-17 | 5.98 | 6.18 | 5.98 | 6.15 | 6.02 | qfq | 23,124,090 | 141,602,879 | 2.33% |
| 2024-05-16 | 6.10 | 6.18 | 5.97 | 6.01 | 5.89 | qfq | 21,518,831 | 130,351,819 | -2.59% |
| 2024-05-15 | 5.85 | 6.26 | 5.75 | 6.17 | 6.04 | qfq | 29,867,077 | 180,417,478 | 5.83% |
| 2024-05-14 | 5.83 | 5.93 | 5.80 | 5.83 | 5.71 | qfq | 11,234,138 | 65,641,377 | 0.00% |
| 2024-05-13 | 6.01 | 6.01 | 5.79 | 5.83 | 5.71 | qfq | 19,806,733 | 116,676,755 | -3.32% |
| 2024-05-10 | 6.15 | 6.18 | 5.98 | 6.03 | 5.90 | qfq | 15,597,941 | 94,230,170 | -1.63% |
| 2024-05-09 | 6.09 | 6.16 | 6.09 | 6.13 | 6.00 | qfq | 14,797,278 | 90,654,297 | 0.00% |
| 2024-05-08 | 6.16 | 6.29 | 6.12 | 6.13 | 6.00 | qfq | 25,137,762 | 155,187,002 | -0.65% |
| 2024-05-07 | 6.01 | 6.20 | 6.01 | 6.17 | 6.04 | qfq | 33,937,102 | 207,953,272 | 4.40% |
| 2024-05-06 | 5.95 | 5.99 | 5.85 | 5.91 | 5.79 | qfq | 17,422,628 | 103,084,598 | -0.17% |
| 2024-04-30 | 5.90 | 6.11 | 5.85 | 5.92 | 5.80 | qfq | 23,450,395 | 140,375,788 | -0.50% |
| 2024-04-29 | 5.74 | 5.95 | 5.68 | 5.95 | 5.83 | qfq | 28,137,119 | 164,056,629 | 3.84% |
| 2024-04-26 | 5.63 | 5.77 | 5.61 | 5.73 | 5.61 | qfq | 17,025,831 | 97,247,466 | 0.88% |
| 2024-04-25 | 5.70 | 5.80 | 5.64 | 5.68 | 5.56 | qfq | 19,167,512 | 109,404,759 | -1.73% |
| 2024-04-24 | 5.85 | 5.95 | 5.73 | 5.78 | 5.66 | qfq | 16,813,922 | 97,703,040 | 0.87% |
| 2024-04-23 | 5.80 | 5.86 | 5.65 | 5.73 | 5.61 | qfq | 17,982,336 | 103,466,490 | -1.38% |
| 2024-04-22 | 5.90 | 5.95 | 5.79 | 5.81 | 5.69 | qfq | 15,600,830 | 91,407,544 | -2.02% |
| 2024-04-19 | 5.55 | 6.00 | 5.54 | 5.93 | 5.81 | qfq | 39,056,226 | 227,254,305 | -1.00% |
| 2024-04-18 | 5.85 | 6.06 | 5.79 | 5.99 | 5.87 | qfq | 24,040,014 | 142,923,069 | 2.92% |
| 2024-04-17 | 5.60 | 5.84 | 5.58 | 5.82 | 5.70 | qfq | 22,494,038 | 129,328,500 | 6.20% |
| 2024-04-16 | 5.90 | 5.91 | 5.40 | 5.48 | 5.37 | qfq | 32,869,981 | 183,789,179 | -7.28% |
| 2024-04-15 | 6.03 | 6.05 | 5.69 | 5.91 | 5.79 | qfq | 25,973,145 | 153,368,801 | -2.48% |
| 2024-04-12 | 5.95 | 6.14 | 5.95 | 6.06 | 5.93 | qfq | 19,973,004 | 121,118,209 | 1.00% |
| 2024-04-11 | 5.93 | 6.10 | 5.84 | 6.00 | 5.88 | qfq | 18,829,121 | 113,601,061 | 0.84% |
| 2024-04-10 | 6.35 | 6.35 | 5.90 | 5.95 | 5.83 | qfq | 46,101,354 | 280,321,686 | -6.89% |
| 2024-04-09 | 6.34 | 6.52 | 6.23 | 6.39 | 6.26 | qfq | 31,985,363 | 203,780,634 | 0.47% |
| 2024-04-08 | 6.75 | 6.76 | 6.36 | 6.36 | 6.23 | qfq | 54,887,447 | 361,267,060 | -7.42% |
| 2024-04-03 | 6.58 | 6.99 | 6.56 | 6.87 | 6.73 | qfq | 61,545,970 | 417,816,142 | 3.00% |
| 2024-04-02 | 6.44 | 6.74 | 6.44 | 6.67 | 6.53 | qfq | 64,546,054 | 426,065,029 | 5.54% |
| 2024-04-01 | 6.30 | 6.35 | 6.23 | 6.32 | 6.19 | qfq | 22,580,707 | 142,106,634 | 0.16% |
| 2024-03-29 | 6.22 | 6.34 | 6.16 | 6.31 | 6.18 | qfq | 30,391,927 | 189,980,740 | 1.77% |
| 2024-03-28 | 5.97 | 6.39 | 5.94 | 6.20 | 6.07 | qfq | 59,866,613 | 373,275,899 | 3.16% |
| 2024-03-27 | 6.20 | 6.27 | 6.00 | 6.01 | 5.89 | qfq | 27,646,027 | 168,704,427 | -3.99% |
| 2024-03-26 | 6.18 | 6.39 | 6.16 | 6.26 | 6.13 | qfq | 34,144,628 | 215,021,777 | 1.79% |
| 2024-03-25 | 6.30 | 6.30 | 6.10 | 6.15 | 6.02 | qfq | 36,270,225 | 224,495,925 | -3.00% |
| 2024-03-22 | 6.23 | 6.37 | 6.20 | 6.34 | 6.21 | qfq | 42,243,569 | 265,405,946 | 1.77% |
| 2024-03-21 | 6.13 | 6.40 | 6.11 | 6.23 | 6.10 | qfq | 45,662,131 | 286,717,741 | 1.96% |
| 2024-03-20 | 5.85 | 6.22 | 5.85 | 6.11 | 5.98 | qfq | 51,332,553 | 312,964,834 | 4.44% |
| 2024-03-19 | 6.03 | 6.03 | 5.83 | 5.85 | 5.73 | qfq | 39,182,547 | 230,974,462 | -2.66% |
| 2024-03-18 | 6.06 | 6.09 | 5.96 | 6.01 | 5.89 | qfq | 23,286,521 | 140,021,903 | 0.00% |
| 2024-03-15 | 5.91 | 6.01 | 5.85 | 6.01 | 5.89 | qfq | 24,014,618 | 142,074,438 | 1.18% |
| 2024-03-14 | 6.08 | 6.09 | 5.87 | 5.94 | 5.82 | qfq | 33,098,915 | 197,637,884 | -2.78% |
| 2024-03-13 | 6.11 | 6.20 | 6.06 | 6.11 | 5.98 | qfq | 26,412,342 | 161,778,771 | -1.13% |
| 2024-03-12 | 6.10 | 6.27 | 5.90 | 6.18 | 6.05 | qfq | 53,893,651 | 325,273,183 | 0.65% |
| 2024-03-11 | 6.23 | 6.28 | 6.05 | 6.14 | 6.01 | qfq | 33,723,503 | 207,342,404 | -1.60% |
| 2024-03-08 | 6.12 | 6.28 | 6.06 | 6.24 | 6.11 | qfq | 31,023,209 | 192,458,600 | 0.65% |
| 2024-03-07 | 6.13 | 6.38 | 5.96 | 6.20 | 6.07 | qfq | 55,399,597 | 340,507,620 | 1.47% |
| 2024-03-06 | 6.15 | 6.37 | 6.10 | 6.11 | 5.98 | qfq | 39,655,449 | 247,383,123 | -0.65% |
| 2024-03-05 | 6.03 | 6.27 | 5.95 | 6.15 | 6.02 | qfq | 40,604,433 | 249,245,391 | 0.33% |
| 2024-03-04 | 5.68 | 6.15 | 5.62 | 6.13 | 6.00 | qfq | 47,730,178 | 280,893,607 | 6.79% |
| 2024-03-01 | 5.64 | 5.77 | 5.52 | 5.74 | 5.62 | qfq | 31,540,411 | 178,453,799 | 2.87% |
| 2024-02-29 | 5.39 | 5.63 | 5.34 | 5.58 | 5.46 | qfq | 35,187,146 | 194,795,196 | 5.08% |
| 2024-02-28 | 5.78 | 5.89 | 5.29 | 5.31 | 5.20 | qfq | 64,938,868 | 361,478,252 | -8.45% |
| 2024-02-27 | 5.63 | 5.80 | 5.58 | 5.80 | 5.68 | qfq | 30,335,799 | 173,721,896 | 2.47% |
| 2024-02-26 | 5.40 | 5.94 | 5.35 | 5.66 | 5.54 | qfq | 48,908,665 | 276,136,687 | 4.43% |
| 2024-02-23 | 5.14 | 5.43 | 5.13 | 5.42 | 5.31 | qfq | 30,731,779 | 162,456,758 | 5.65% |
| 2024-02-22 | 5.00 | 5.20 | 5.00 | 5.13 | 5.02 | qfq | 19,041,646 | 97,746,795 | 1.58% |
| 2024-02-21 | 4.96 | 5.19 | 4.92 | 5.05 | 4.95 | qfq | 24,757,684 | 126,038,658 | 1.00% |
| 2024-02-20 | 4.93 | 5.07 | 4.85 | 5.00 | 4.90 | qfq | 19,525,808 | 97,710,182 | 0.81% |
| 2024-02-19 | 4.86 | 5.02 | 4.86 | 4.96 | 4.86 | qfq | 26,449,446 | 130,343,283 | 2.48% |
| 2024-02-08 | 4.62 | 4.88 | 4.15 | 4.84 | 4.74 | qfq | 45,796,210 | 207,728,557 | 6.61% |
| 2024-02-07 | 4.42 | 4.74 | 4.35 | 4.54 | 4.45 | qfq | 35,072,421 | 161,909,597 | 2.02% |
| 2024-02-06 | 4.25 | 4.63 | 4.00 | 4.45 | 4.36 | qfq | 37,506,184 | 160,533,421 | 2.53% |
| 2024-02-05 | 4.82 | 4.83 | 4.34 | 4.34 | 4.25 | qfq | 37,449,865 | 166,284,478 | -9.96% |
| 2024-02-02 | 5.04 | 5.10 | 4.67 | 4.82 | 4.72 | qfq | 30,051,645 | 146,462,878 | -3.60% |
| 2024-02-01 | 5.14 | 5.14 | 4.91 | 5.00 | 4.90 | qfq | 21,870,589 | 109,872,031 | -2.53% |
| 2024-01-31 | 5.32 | 5.39 | 5.10 | 5.13 | 5.02 | qfq | 21,250,132 | 110,952,477 | -4.47% |
| 2024-01-30 | 5.56 | 5.56 | 5.34 | 5.37 | 5.26 | qfq | 14,357,140 | 78,209,226 | -3.24% |
| 2024-01-29 | 5.70 | 5.76 | 5.53 | 5.55 | 5.43 | qfq | 16,159,262 | 90,762,002 | -3.14% |
| 2024-01-26 | 5.75 | 5.85 | 5.68 | 5.73 | 5.61 | qfq | 16,058,507 | 92,494,540 | -0.35% |
| 2024-01-25 | 5.59 | 5.78 | 5.56 | 5.75 | 5.63 | qfq | 21,322,066 | 121,472,079 | 2.86% |
| 2024-01-24 | 5.54 | 5.62 | 5.31 | 5.59 | 5.47 | qfq | 25,373,072 | 138,995,588 | 2.19% |
| 2024-01-23 | 5.40 | 5.55 | 5.32 | 5.47 | 5.36 | qfq | 22,856,971 | 123,802,601 | 1.30% |
| 2024-01-22 | 5.80 | 5.84 | 5.29 | 5.40 | 5.29 | qfq | 33,900,860 | 187,343,739 | -7.53% |
| 2024-01-19 | 5.91 | 6.03 | 5.82 | 5.84 | 5.72 | qfq | 13,878,414 | 81,944,142 | -1.02% |
| 2024-01-18 | 5.84 | 5.93 | 5.69 | 5.90 | 5.78 | qfq | 30,863,699 | 178,378,024 | -0.51% |
| 2024-01-17 | 6.01 | 6.08 | 5.90 | 5.93 | 5.81 | qfq | 15,664,124 | 93,750,423 | -1.82% |
| 2024-01-16 | 6.22 | 6.24 | 5.90 | 6.04 | 5.91 | qfq | 26,097,780 | 157,446,985 | -2.89% |
| 2024-01-15 | 6.18 | 6.24 | 6.13 | 6.22 | 6.09 | qfq | 11,049,945 | 68,534,983 | 0.16% |
| 2024-01-12 | 6.29 | 6.38 | 6.17 | 6.21 | 6.08 | qfq | 15,886,008 | 99,363,799 | -1.58% |
| 2024-01-11 | 6.12 | 6.36 | 6.10 | 6.31 | 6.18 | qfq | 18,140,630 | 113,320,749 | 2.44% |
| 2024-01-10 | 6.29 | 6.34 | 6.15 | 6.16 | 6.03 | qfq | 19,714,294 | 122,284,948 | -2.84% |
| 2024-01-09 | 6.34 | 6.42 | 6.21 | 6.34 | 6.21 | qfq | 18,737,442 | 118,041,173 | 0.48% |
| 2024-01-08 | 6.50 | 6.60 | 6.22 | 6.31 | 6.18 | qfq | 22,244,237 | 143,336,421 | -3.66% |
| 2024-01-05 | 6.60 | 6.77 | 6.42 | 6.55 | 6.41 | qfq | 28,462,287 | 188,302,357 | -0.46% |
| 2024-01-04 | 6.53 | 6.62 | 6.48 | 6.58 | 6.44 | qfq | 15,088,862 | 98,940,104 | 0.46% |
| 2024-01-03 | 6.49 | 6.65 | 6.43 | 6.55 | 6.41 | qfq | 26,331,557 | 171,930,098 | 0.31% |
| 2024-01-02 | 6.67 | 6.68 | 6.45 | 6.53 | 6.39 | qfq | 26,326,370 | 172,244,865 | -2.25% |
| 2023-12-29 | 6.26 | 6.79 | 6.26 | 6.68 | 6.54 | qfq | 45,925,841 | 303,467,119 | 5.70% |
| 2023-12-28 | 6.25 | 6.38 | 6.16 | 6.32 | 6.19 | qfq | 23,754,159 | 149,161,961 | 1.61% |
| 2023-12-27 | 6.10 | 6.26 | 6.08 | 6.22 | 6.09 | qfq | 22,483,318 | 139,282,637 | 1.80% |
| 2023-12-26 | 6.28 | 6.34 | 6.09 | 6.11 | 5.98 | qfq | 23,961,164 | 147,516,745 | -1.93% |
| 2023-12-25 | 6.37 | 6.40 | 6.07 | 6.23 | 6.10 | qfq | 44,199,576 | 272,331,808 | -2.04% |
| 2023-12-22 | 6.51 | 6.55 | 6.34 | 6.36 | 6.23 | qfq | 23,768,982 | 153,054,242 | -2.30% |
| 2023-12-21 | 6.46 | 6.55 | 6.34 | 6.51 | 6.37 | qfq | 19,472,091 | 125,895,157 | 0.46% |
| 2023-12-20 | 6.55 | 6.69 | 6.47 | 6.48 | 6.35 | qfq | 23,070,167 | 151,607,975 | -1.07% |
| 2023-12-19 | 6.49 | 6.65 | 6.40 | 6.55 | 6.41 | qfq | 29,289,022 | 191,607,079 | 1.71% |
| 2023-12-18 | 6.45 | 6.54 | 6.33 | 6.44 | 6.31 | qfq | 26,432,305 | 170,358,520 | -0.16% |
| 2023-12-15 | 6.57 | 6.63 | 6.43 | 6.45 | 6.32 | qfq | 49,313,142 | 320,862,838 | -2.86% |
| 2023-12-14 | 6.81 | 6.92 | 6.60 | 6.64 | 6.50 | qfq | 43,048,618 | 290,633,546 | -2.06% |
| 2023-12-13 | 6.87 | 6.95 | 6.78 | 6.78 | 6.64 | qfq | 37,152,606 | 255,127,351 | -2.02% |
| 2023-12-12 | 6.79 | 6.96 | 6.73 | 6.92 | 6.78 | qfq | 40,237,462 | 276,625,172 | 1.62% |
| 2023-12-11 | 6.85 | 6.93 | 6.50 | 6.81 | 6.67 | qfq | 69,371,187 | 465,829,608 | -0.58% |
| 2023-12-08 | 6.74 | 7.02 | 6.69 | 6.85 | 6.71 | qfq | 99,474,370 | 681,369,964 | 1.03% |
| 2023-12-07 | 7.50 | 7.62 | 6.78 | 6.78 | 6.64 | qfq | 135,443,878 | 959,849,198 | -9.96% |
| 2023-12-06 | 7.09 | 7.65 | 7.03 | 7.53 | 7.37 | qfq | 82,614,408 | 613,789,374 | 6.81% |
| 2023-12-05 | 7.05 | 7.20 | 6.98 | 7.05 | 6.90 | qfq | 59,588,680 | 422,471,529 | -0.70% |
| 2023-12-04 | 6.54 | 7.18 | 6.50 | 7.10 | 6.95 | qfq | 83,936,378 | 578,312,646 | 8.73% |
| 2023-12-01 | 6.63 | 6.64 | 6.37 | 6.53 | 6.39 | qfq | 50,935,213 | 329,405,792 | -1.06% |
| 2023-11-30 | 6.52 | 6.74 | 6.52 | 6.60 | 6.46 | qfq | 46,353,281 | 308,564,844 | 0.00% |
| 2023-11-29 | 6.46 | 6.66 | 6.41 | 6.60 | 6.46 | qfq | 57,007,269 | 372,152,127 | 1.69% |
| 2023-11-28 | 6.25 | 6.53 | 6.22 | 6.49 | 6.36 | qfq | 56,152,704 | 359,538,020 | 4.17% |
| 2023-11-27 | 6.28 | 6.34 | 6.17 | 6.23 | 6.10 | qfq | 33,144,628 | 207,471,647 | -0.80% |
| 2023-11-24 | 6.32 | 6.50 | 6.23 | 6.28 | 6.15 | qfq | 61,826,177 | 392,239,092 | -0.32% |
| 2023-11-23 | 6.07 | 6.41 | 6.05 | 6.30 | 6.17 | qfq | 69,586,937 | 435,897,547 | 4.13% |
| 2023-11-22 | 6.03 | 6.10 | 5.99 | 6.05 | 5.92 | qfq | 28,357,986 | 171,355,590 | -0.33% |
| 2023-11-21 | 6.15 | 6.18 | 6.01 | 6.07 | 5.94 | qfq | 38,154,881 | 232,178,349 | -0.65% |
| 2023-11-20 | 6.03 | 6.13 | 6.00 | 6.11 | 5.98 | qfq | 43,166,230 | 262,679,178 | 1.33% |
| 2023-11-17 | 5.95 | 6.08 | 5.94 | 6.03 | 5.90 | qfq | 54,972,729 | 330,357,773 | 0.67% |
| 2023-11-16 | 6.14 | 6.24 | 5.94 | 5.99 | 5.87 | qfq | 84,772,396 | 514,709,675 | -2.44% |
| 2023-11-15 | 6.35 | 6.42 | 6.11 | 6.14 | 6.01 | qfq | 79,123,034 | 494,382,564 | -2.38% |
| 2023-11-14 | 5.98 | 6.35 | 5.88 | 6.29 | 6.16 | qfq | 92,685,413 | 569,116,509 | 3.45% |
| 2023-11-13 | 5.75 | 6.21 | 5.68 | 6.08 | 5.95 | qfq | 136,442,990 | 807,354,626 | 7.42% |
| 2023-11-10 | 5.25 | 5.69 | 5.23 | 5.66 | 5.54 | qfq | 86,076,471 | 475,068,509 | 6.19% |
| 2023-11-09 | 5.19 | 5.35 | 5.10 | 5.33 | 5.22 | qfq | 43,743,786 | 227,140,894 | 2.50% |
| 2023-11-08 | 5.29 | 5.29 | 5.17 | 5.20 | 5.09 | qfq | 38,472,411 | 200,542,609 | -1.52% |
| 2023-11-07 | 5.28 | 5.40 | 5.16 | 5.28 | 5.17 | qfq | 39,787,976 | 210,906,123 | -0.56% |
| 2023-11-06 | 5.28 | 5.32 | 5.23 | 5.31 | 5.20 | qfq | 20,337,164 | 107,213,620 | 0.57% |
| 2023-11-03 | 5.33 | 5.40 | 5.23 | 5.28 | 5.17 | qfq | 28,101,307 | 149,601,574 | -0.19% |
| 2023-11-02 | 5.34 | 5.49 | 5.26 | 5.29 | 5.18 | qfq | 24,813,541 | 133,248,363 | -1.67% |
| 2023-11-01 | 5.31 | 5.40 | 5.26 | 5.38 | 5.27 | qfq | 19,143,050 | 102,403,087 | 1.51% |
| 2023-10-31 | 5.21 | 5.32 | 5.19 | 5.30 | 5.19 | qfq | 22,813,781 | 119,845,411 | 0.38% |
| 2023-10-30 | 5.38 | 5.45 | 5.21 | 5.28 | 5.17 | qfq | 31,623,683 | 167,873,614 | -2.04% |
| 2023-10-27 | 5.28 | 5.45 | 5.18 | 5.39 | 5.28 | qfq | 67,350,676 | 359,871,064 | 2.47% |
| 2023-10-26 | 5.06 | 5.28 | 4.99 | 5.26 | 5.15 | qfq | 30,696,342 | 157,921,336 | 4.16% |
| 2023-10-25 | 5.12 | 5.18 | 5.03 | 5.05 | 4.95 | qfq | 16,526,289 | 83,860,848 | 0.00% |
| 2023-10-24 | 4.85 | 5.06 | 4.85 | 5.05 | 4.95 | qfq | 14,990,051 | 74,730,606 | 4.12% |
| 2023-10-23 | 5.05 | 5.13 | 4.82 | 4.85 | 4.75 | qfq | 15,896,431 | 78,181,988 | -3.58% |
| 2023-10-20 | 5.01 | 5.12 | 4.99 | 5.03 | 4.93 | qfq | 15,340,528 | 77,457,823 | 0.40% |
| 2023-10-19 | 4.91 | 5.21 | 4.91 | 5.01 | 4.91 | qfq | 25,544,107 | 129,699,034 | 1.01% |
| 2023-10-18 | 5.15 | 5.17 | 4.94 | 4.96 | 4.86 | qfq | 23,535,446 | 118,643,480 | -3.69% |
| 2023-10-17 | 5.23 | 5.29 | 5.13 | 5.15 | 5.04 | qfq | 24,938,156 | 129,823,411 | -1.53% |
| 2023-10-16 | 5.11 | 5.24 | 5.10 | 5.23 | 5.12 | qfq | 23,132,172 | 119,966,661 | 2.35% |
| 2023-10-13 | 4.96 | 5.32 | 4.96 | 5.11 | 5.00 | qfq | 36,263,099 | 187,652,884 | 2.61% |
| 2023-10-12 | 4.89 | 5.00 | 4.89 | 4.98 | 4.88 | qfq | 12,934,604 | 64,137,627 | 1.63% |
| 2023-10-11 | 4.88 | 4.94 | 4.88 | 4.90 | 4.80 | qfq | 7,519,545 | 36,878,703 | 0.41% |
| 2023-10-10 | 4.91 | 4.91 | 4.86 | 4.88 | 4.78 | qfq | 4,533,074 | 22,090,657 | -0.20% |
| 2023-10-09 | 4.88 | 4.92 | 4.84 | 4.89 | 4.79 | qfq | 7,540,049 | 36,845,798 | -0.20% |
| 2023-09-28 | 4.88 | 4.97 | 4.88 | 4.90 | 4.80 | qfq | 13,289,538 | 65,544,630 | 0.41% |
| 2023-09-27 | 4.87 | 4.90 | 4.85 | 4.88 | 4.78 | qfq | 8,521,058 | 41,593,054 | 0.21% |
| 2023-09-26 | 4.94 | 4.94 | 4.87 | 4.87 | 4.77 | qfq | 4,975,967 | 24,344,614 | -0.61% |
| 2023-09-25 | 4.86 | 4.91 | 4.83 | 4.90 | 4.80 | qfq | 8,201,574 | 40,054,663 | 0.62% |
| 2023-09-22 | 4.81 | 4.93 | 4.80 | 4.87 | 4.77 | qfq | 11,856,858 | 57,811,361 | 1.04% |
| 2023-09-21 | 4.81 | 4.84 | 4.79 | 4.82 | 4.72 | qfq | 5,848,016 | 28,191,204 | 0.00% |
| 2023-09-20 | 4.82 | 4.83 | 4.77 | 4.82 | 4.72 | qfq | 6,682,334 | 32,114,198 | 0.84% |
| 2023-09-19 | 4.78 | 4.84 | 4.77 | 4.78 | 4.68 | qfq | 5,609,282 | 26,911,379 | -0.42% |
| 2023-09-18 | 4.83 | 4.85 | 4.78 | 4.80 | 4.70 | qfq | 9,720,891 | 46,637,415 | -1.84% |
| 2023-09-15 | 4.72 | 4.89 | 4.70 | 4.89 | 4.79 | qfq | 15,491,116 | 74,738,543 | 3.60% |
| 2023-09-14 | 4.72 | 4.77 | 4.69 | 4.72 | 4.62 | qfq | 5,842,274 | 27,598,111 | -0.21% |
| 2023-09-13 | 4.78 | 4.78 | 4.71 | 4.73 | 4.63 | qfq | 4,147,734 | 19,632,086 | -0.84% |
| 2023-09-12 | 4.79 | 4.79 | 4.73 | 4.77 | 4.67 | qfq | 19,797,371 | 94,311,910 | -0.83% |
| 2023-09-11 | 4.75 | 4.82 | 4.71 | 4.81 | 4.71 | qfq | 15,961,312 | 76,513,249 | 1.69% |
| 2023-09-08 | 4.69 | 4.77 | 4.65 | 4.73 | 4.63 | qfq | 8,758,170 | 41,391,248 | 0.85% |
| 2023-09-07 | 4.74 | 4.74 | 4.68 | 4.69 | 4.59 | qfq | 7,565,300 | 35,640,231 | -1.05% |
| 2023-09-06 | 4.75 | 4.77 | 4.72 | 4.74 | 4.64 | qfq | 3,427,816 | 16,255,112 | -0.21% |
| 2023-09-05 | 4.74 | 4.80 | 4.74 | 4.75 | 4.65 | qfq | 4,750,363 | 22,563,217 | -1.04% |
| 2023-09-04 | 4.77 | 4.82 | 4.72 | 4.80 | 4.70 | qfq | 7,406,204 | 35,441,437 | 1.05% |
| 2023-09-01 | 4.67 | 4.77 | 4.66 | 4.75 | 4.65 | qfq | 6,867,541 | 32,341,435 | 1.28% |
| 2023-08-31 | 4.68 | 4.72 | 4.64 | 4.69 | 4.59 | qfq | 6,519,142 | 30,563,108 | -0.64% |
| 2023-08-30 | 4.82 | 4.82 | 4.71 | 4.72 | 4.62 | qfq | 6,510,421 | 30,971,019 | -1.67% |
| 2023-08-29 | 4.71 | 4.82 | 4.67 | 4.80 | 4.70 | qfq | 7,959,140 | 37,863,644 | 2.13% |
| 2023-08-28 | 4.89 | 4.89 | 4.67 | 4.70 | 4.60 | qfq | 11,233,604 | 53,597,049 | -0.42% |
| 2023-08-25 | 4.75 | 4.79 | 4.67 | 4.72 | 4.62 | qfq | 5,134,146 | 24,300,617 | -0.21% |
| 2023-08-24 | 4.76 | 4.78 | 4.72 | 4.73 | 4.63 | qfq | 6,621,462 | 31,409,629 | -0.63% |
| 2023-08-23 | 4.81 | 4.83 | 4.75 | 4.76 | 4.66 | qfq | 4,939,446 | 23,586,333 | -0.83% |
| 2023-08-22 | 4.78 | 4.80 | 4.73 | 4.80 | 4.70 | qfq | 7,791,523 | 37,112,531 | 0.84% |
| 2023-08-21 | 4.83 | 4.86 | 4.75 | 4.76 | 4.66 | qfq | 6,508,258 | 31,149,076 | -1.45% |
| 2023-08-18 | 4.86 | 4.86 | 4.80 | 4.83 | 4.73 | qfq | 7,834,141 | 37,886,638 | -0.41% |
| 2023-08-17 | 4.76 | 4.87 | 4.73 | 4.85 | 4.75 | qfq | 8,975,966 | 43,068,013 | 1.89% |
| 2023-08-16 | 4.82 | 4.83 | 4.74 | 4.76 | 4.66 | qfq | 10,183,119 | 48,502,872 | -1.04% |
| 2023-08-15 | 4.81 | 4.86 | 4.79 | 4.81 | 4.71 | qfq | 7,615,438 | 36,634,672 | 0.00% |
| 2023-08-14 | 4.80 | 4.84 | 4.77 | 4.81 | 4.71 | qfq | 5,708,337 | 27,406,680 | 0.00% |
| 2023-08-11 | 4.81 | 4.86 | 4.79 | 4.81 | 4.71 | qfq | 5,372,296 | 25,882,600 | -0.21% |
| 2023-08-10 | 4.75 | 4.82 | 4.75 | 4.82 | 4.72 | qfq | 4,747,686 | 22,776,405 | 0.63% |
| 2023-08-09 | 4.76 | 4.82 | 4.76 | 4.79 | 4.69 | qfq | 4,791,146 | 22,923,693 | 0.00% |
| 2023-08-08 | 4.79 | 4.80 | 4.76 | 4.79 | 4.69 | qfq | 5,590,837 | 26,704,448 | -0.42% |
| 2023-08-07 | 4.78 | 4.85 | 4.74 | 4.81 | 4.71 | qfq | 10,069,926 | 48,276,464 | 0.21% |
| 2023-08-04 | 4.95 | 4.95 | 4.78 | 4.80 | 4.70 | qfq | 15,518,131 | 75,144,025 | -2.64% |
| 2023-08-03 | 4.93 | 4.95 | 4.89 | 4.93 | 4.83 | qfq | 5,080,674 | 25,009,658 | -0.20% |
| 2023-08-02 | 4.97 | 5.05 | 4.93 | 4.94 | 4.84 | qfq | 7,913,226 | 39,313,973 | -0.40% |
| 2023-08-01 | 4.99 | 5.01 | 4.95 | 4.96 | 4.86 | qfq | 6,551,836 | 32,617,368 | -0.80% |
| 2023-07-31 | 4.96 | 5.01 | 4.95 | 5.00 | 4.90 | qfq | 7,917,174 | 39,494,545 | 1.21% |
| 2023-07-28 | 4.98 | 4.99 | 4.92 | 4.94 | 4.84 | qfq | 8,183,385 | 40,524,480 | -0.80% |
| 2023-07-27 | 4.98 | 5.02 | 4.94 | 4.98 | 4.88 | qfq | 5,610,258 | 27,939,954 | -0.40% |
| 2023-07-26 | 4.97 | 5.03 | 4.94 | 5.00 | 4.90 | qfq | 9,199,546 | 45,941,204 | 0.81% |
| 2023-07-25 | 4.94 | 4.97 | 4.91 | 4.96 | 4.86 | qfq | 6,932,102 | 34,293,716 | 0.20% |
| 2023-07-24 | 4.94 | 4.97 | 4.87 | 4.95 | 4.85 | qfq | 7,761,499 | 38,289,018 | 1.23% |
| 2023-07-21 | 4.87 | 4.91 | 4.82 | 4.89 | 4.79 | qfq | 6,923,225 | 33,703,960 | 0.20% |
| 2023-07-20 | 4.96 | 4.97 | 4.85 | 4.88 | 4.78 | qfq | 11,207,096 | 54,920,829 | -1.21% |
| 2023-07-19 | 4.94 | 4.97 | 4.90 | 4.94 | 4.84 | qfq | 12,276,379 | 60,691,192 | 0.82% |
| 2023-07-18 | 4.89 | 4.96 | 4.84 | 4.90 | 4.80 | qfq | 9,081,808 | 44,529,474 | 0.41% |
| 2023-07-17 | 4.95 | 4.95 | 4.85 | 4.88 | 4.78 | qfq | 10,880,595 | 53,076,910 | -1.41% |