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
紫江企业600210.SH
最近收盘价6.492026-07-17
最近交易日2026-07-17
成交量（股）23,874,237
成交额（元）156,782,705
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | 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 | 6.58 | 6.67 | 6.47 | 6.49 | 6.49 | qfq | 23,874,237 | 156,782,705 | -0.92% |
| 2026-07-16 | 6.57 | 6.61 | 6.50 | 6.55 | 6.55 | qfq | 19,535,141 | 128,057,422 | -0.46% |
| 2026-07-15 | 6.37 | 6.59 | 6.36 | 6.58 | 6.58 | qfq | 18,839,243 | 122,432,283 | 2.81% |
| 2026-07-14 | 6.28 | 6.45 | 6.26 | 6.40 | 6.40 | qfq | 21,209,300 | 135,323,968 | 2.56% |
| 2026-07-13 | 6.20 | 6.26 | 6.18 | 6.24 | 6.24 | qfq | 17,046,415 | 106,206,333 | 0.65% |
| 2026-07-10 | 6.14 | 6.25 | 6.11 | 6.20 | 6.20 | qfq | 14,361,624 | 88,964,300 | 0.98% |
| 2026-07-09 | 6.17 | 6.19 | 6.10 | 6.14 | 6.14 | qfq | 13,310,800 | 81,694,989 | -0.65% |
| 2026-07-08 | 6.21 | 6.26 | 6.14 | 6.18 | 6.18 | qfq | 11,647,443 | 72,043,349 | -0.48% |
| 2026-07-07 | 6.34 | 6.35 | 6.19 | 6.21 | 6.21 | qfq | 13,822,050 | 86,307,295 | -1.90% |
| 2026-07-06 | 6.30 | 6.38 | 6.27 | 6.33 | 6.33 | qfq | 15,570,000 | 98,471,920 | 0.64% |
| 2026-07-03 | 6.25 | 6.32 | 6.25 | 6.29 | 6.29 | qfq | 12,751,589 | 80,191,261 | 0.64% |
| 2026-07-02 | 6.23 | 6.29 | 6.21 | 6.25 | 6.25 | qfq | 14,303,481 | 89,509,319 | 0.16% |
| 2026-07-01 | 6.19 | 6.29 | 6.12 | 6.24 | 6.24 | qfq | 16,711,001 | 103,679,595 | 0.65% |
| 2026-06-30 | 6.21 | 6.25 | 6.12 | 6.20 | 6.20 | qfq | 11,212,434 | 69,210,296 | -0.48% |
| 2026-06-29 | 6.28 | 6.28 | 6.05 | 6.23 | 6.23 | qfq | 16,516,198 | 101,969,075 | -0.95% |
| 2026-06-26 | 6.45 | 6.47 | 6.27 | 6.29 | 6.29 | qfq | 16,299,600 | 103,342,737 | -2.63% |
| 2026-06-25 | 6.52 | 6.54 | 6.41 | 6.46 | 6.46 | qfq | 11,739,217 | 75,851,447 | -1.07% |
| 2026-06-24 | 6.59 | 6.63 | 6.50 | 6.53 | 6.53 | qfq | 13,123,489 | 86,096,121 | -0.31% |
| 2026-06-23 | 6.55 | 6.67 | 6.52 | 6.55 | 6.55 | qfq | 12,747,602 | 84,136,842 | -0.30% |
| 2026-06-22 | 6.55 | 6.60 | 6.36 | 6.57 | 6.57 | qfq | 18,352,293 | 118,620,287 | 0.15% |
| 2026-06-18 | 6.67 | 6.67 | 6.54 | 6.56 | 6.56 | qfq | 12,713,000 | 83,743,112 | -1.65% |
| 2026-06-17 | 6.69 | 6.73 | 6.64 | 6.67 | 6.67 | qfq | 10,100,783 | 67,429,078 | -0.60% |
| 2026-06-16 | 6.66 | 6.74 | 6.60 | 6.71 | 6.71 | qfq | 16,010,954 | 106,920,942 | 1.05% |
| 2026-06-15 | 6.61 | 6.69 | 6.57 | 6.64 | 6.64 | qfq | 17,750,834 | 117,774,360 | 0.61% |
| 2026-06-12 | 6.39 | 6.61 | 6.37 | 6.60 | 6.60 | qfq | 24,456,565 | 159,871,188 | 3.77% |
| 2026-06-11 | 6.43 | 6.45 | 6.30 | 6.36 | 6.36 | qfq | 12,315,191 | 78,366,764 | -1.24% |
| 2026-06-10 | 6.40 | 6.45 | 6.36 | 6.44 | 6.44 | qfq | 10,010,156 | 64,111,025 | 0.47% |
| 2026-06-09 | 6.39 | 6.45 | 6.39 | 6.41 | 6.41 | qfq | 10,652,323 | 68,364,687 | 0.16% |
| 2026-06-08 | 6.50 | 6.53 | 6.35 | 6.40 | 6.40 | qfq | 17,069,100 | 109,657,249 | -2.14% |
| 2026-06-05 | 6.52 | 6.60 | 6.48 | 6.54 | 6.54 | qfq | 13,255,574 | 86,817,582 | 0.62% |
| 2026-06-04 | 6.59 | 6.62 | 6.47 | 6.50 | 6.50 | qfq | 12,877,970 | 84,081,632 | -1.52% |
| 2026-06-03 | 6.66 | 6.66 | 6.58 | 6.60 | 6.60 | qfq | 12,374,800 | 81,764,528 | -0.90% |
| 2026-06-02 | 6.69 | 6.73 | 6.66 | 6.66 | 6.66 | qfq | 12,420,962 | 83,115,895 | -0.45% |
| 2026-06-01 | 6.66 | 6.70 | 6.63 | 6.69 | 6.69 | qfq | 14,680,400 | 97,900,515 | 0.60% |
| 2026-05-29 | 6.62 | 6.69 | 6.58 | 6.65 | 6.65 | qfq | 14,766,332 | 98,064,916 | 0.91% |
| 2026-05-28 | 6.59 | 6.64 | 6.53 | 6.59 | 6.59 | qfq | 11,031,226 | 72,693,467 | -0.30% |
| 2026-05-27 | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | qfq | 13,171,210 | 87,346,106 | -1.20% |
| 2026-05-26 | 6.65 | 6.70 | 6.62 | 6.69 | 6.69 | qfq | 11,097,882 | 73,985,403 | 0.45% |
| 2026-05-25 | 6.71 | 6.73 | 6.63 | 6.66 | 6.66 | qfq | 16,474,317 | 109,824,531 | -1.04% |
| 2026-05-22 | 6.70 | 6.79 | 6.69 | 6.73 | 6.73 | qfq | 12,937,727 | 87,157,188 | 0.15% |
| 2026-05-21 | 6.82 | 6.88 | 6.70 | 6.72 | 6.72 | qfq | 18,289,400 | 124,230,929 | -1.47% |
| 2026-05-20 | 6.77 | 6.86 | 6.69 | 6.82 | 6.82 | qfq | 20,882,361 | 141,917,416 | 0.74% |
| 2026-05-19 | 6.70 | 6.78 | 6.67 | 6.77 | 6.77 | qfq | 13,644,100 | 91,692,484 | 1.04% |
| 2026-05-18 | 6.74 | 6.75 | 6.64 | 6.70 | 6.70 | qfq | 18,251,444 | 121,860,697 | -0.74% |
| 2026-05-15 | 6.83 | 6.83 | 6.70 | 6.75 | 6.75 | qfq | 20,582,765 | 139,322,178 | -0.88% |
| 2026-05-14 | 6.96 | 6.97 | 6.81 | 6.81 | 6.81 | qfq | 22,383,634 | 153,678,153 | -1.87% |
| 2026-05-13 | 6.94 | 6.96 | 6.91 | 6.94 | 6.94 | qfq | 17,363,435 | 120,394,950 | -0.43% |
| 2026-05-12 | 6.91 | 6.98 | 6.84 | 6.97 | 6.97 | qfq | 28,244,344 | 194,835,199 | 0.87% |
| 2026-05-11 | 6.94 | 6.96 | 6.88 | 6.91 | 6.91 | qfq | 26,677,277 | 184,282,849 | -0.43% |
| 2026-05-08 | 6.94 | 6.99 | 6.91 | 6.94 | 6.94 | qfq | 20,184,613 | 140,141,913 | -0.43% |
| 2026-05-07 | 7.03 | 7.05 | 6.93 | 6.97 | 6.97 | qfq | 25,723,433 | 179,483,078 | -0.57% |
| 2026-05-06 | 7.01 | 7.05 | 6.98 | 7.01 | 7.01 | qfq | 31,090,846 | 218,104,402 | 0.43% |
| 2026-04-30 | 7.08 | 7.09 | 6.94 | 6.98 | 6.98 | qfq | 44,503,430 | 311,421,524 | -2.24% |
| 2026-04-29 | 7.13 | 7.34 | 7.10 | 7.14 | 7.14 | qfq | 61,204,715 | 440,589,989 | 4.08% |
| 2026-04-28 | 6.89 | 6.91 | 6.80 | 6.86 | 6.86 | qfq | 19,751,952 | 135,246,123 | -0.72% |
| 2026-04-27 | 6.92 | 6.94 | 6.88 | 6.91 | 6.91 | qfq | 11,984,750 | 82,852,777 | -0.14% |
| 2026-04-24 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | qfq | 17,151,503 | 118,895,865 | -1.14% |
| 2026-04-23 | 7.03 | 7.04 | 6.92 | 7.00 | 7.00 | qfq | 16,855,411 | 117,483,858 | -0.28% |
| 2026-04-22 | 7.02 | 7.11 | 7.00 | 7.02 | 7.02 | qfq | 20,421,728 | 144,211,629 | -0.14% |
| 2026-04-21 | 6.93 | 7.05 | 6.90 | 7.03 | 7.03 | qfq | 18,807,690 | 131,236,156 | 1.74% |
| 2026-04-20 | 6.98 | 6.99 | 6.91 | 6.91 | 6.91 | qfq | 16,860,264 | 117,045,864 | -0.86% |
| 2026-04-17 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | qfq | 11,642,700 | 81,125,025 | -0.29% |
| 2026-04-16 | 6.97 | 7.01 | 6.95 | 6.99 | 6.99 | qfq | 12,803,988 | 89,439,901 | 0.14% |
| 2026-04-15 | 7.03 | 7.04 | 6.97 | 6.98 | 6.98 | qfq | 11,824,030 | 82,811,840 | -0.29% |
| 2026-04-14 | 6.99 | 7.01 | 6.94 | 7.00 | 7.00 | qfq | 13,326,087 | 92,927,584 | 0.43% |
| 2026-04-13 | 6.87 | 6.99 | 6.86 | 6.97 | 6.97 | qfq | 12,867,162 | 89,515,385 | 0.43% |
| 2026-04-10 | 6.92 | 7.04 | 6.91 | 6.94 | 6.94 | qfq | 18,588,122 | 129,905,104 | 0.73% |
| 2026-04-09 | 7.00 | 7.00 | 6.87 | 6.89 | 6.89 | qfq | 15,699,831 | 108,619,118 | -2.13% |
| 2026-04-08 | 6.86 | 7.05 | 6.85 | 7.04 | 7.04 | qfq | 24,438,292 | 169,832,855 | 4.30% |
| 2026-04-07 | 6.73 | 6.83 | 6.71 | 6.75 | 6.75 | qfq | 9,940,450 | 67,396,334 | 0.30% |
| 2026-04-03 | 6.84 | 6.86 | 6.71 | 6.73 | 6.73 | qfq | 11,442,850 | 77,245,965 | -1.75% |
| 2026-04-02 | 6.92 | 6.94 | 6.81 | 6.85 | 6.85 | qfq | 12,904,918 | 88,622,085 | -1.44% |
| 2026-04-01 | 6.96 | 6.98 | 6.87 | 6.95 | 6.95 | qfq | 17,023,900 | 117,921,460 | 0.87% |
| 2026-03-31 | 6.94 | 7.01 | 6.89 | 6.89 | 6.89 | qfq | 15,558,343 | 108,051,662 | -0.86% |
| 2026-03-30 | 6.83 | 6.95 | 6.77 | 6.95 | 6.95 | qfq | 18,314,822 | 125,964,641 | 0.72% |
| 2026-03-27 | 6.76 | 6.93 | 6.74 | 6.90 | 6.90 | qfq | 16,726,897 | 114,926,415 | 0.88% |
| 2026-03-26 | 6.84 | 6.95 | 6.81 | 6.84 | 6.84 | qfq | 18,890,760 | 129,987,113 | 0.00% |
| 2026-03-25 | 6.74 | 6.86 | 6.74 | 6.84 | 6.84 | qfq | 18,464,319 | 125,979,342 | 1.63% |
| 2026-03-24 | 6.66 | 6.75 | 6.57 | 6.73 | 6.73 | qfq | 21,398,979 | 142,515,965 | 2.91% |
| 2026-03-23 | 6.85 | 6.90 | 6.47 | 6.54 | 6.54 | qfq | 37,946,003 | 252,582,795 | -6.30% |
| 2026-03-20 | 7.09 | 7.14 | 6.98 | 6.98 | 6.98 | qfq | 25,131,170 | 177,145,226 | -1.69% |
| 2026-03-19 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | qfq | 22,923,374 | 163,971,761 | -2.61% |
| 2026-03-18 | 7.30 | 7.33 | 7.19 | 7.29 | 7.29 | qfq | 19,861,373 | 144,044,667 | -0.14% |
| 2026-03-17 | 7.35 | 7.44 | 7.30 | 7.30 | 7.30 | qfq | 20,597,141 | 151,636,360 | -0.54% |
| 2026-03-16 | 7.44 | 7.46 | 7.31 | 7.34 | 7.34 | qfq | 20,557,980 | 151,143,026 | -1.48% |
| 2026-03-13 | 7.40 | 7.58 | 7.39 | 7.45 | 7.45 | qfq | 22,895,354 | 171,781,327 | 0.27% |
| 2026-03-12 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | qfq | 18,116,557 | 134,801,128 | -0.67% |
| 2026-03-11 | 7.32 | 7.49 | 7.30 | 7.48 | 7.48 | qfq | 28,590,381 | 211,768,123 | 2.33% |
| 2026-03-10 | 7.35 | 7.41 | 7.29 | 7.31 | 7.31 | qfq | 23,691,769 | 173,701,962 | -0.14% |
| 2026-03-09 | 7.35 | 7.35 | 7.17 | 7.32 | 7.32 | qfq | 25,853,087 | 188,019,934 | -0.95% |
| 2026-03-06 | 7.26 | 7.44 | 7.25 | 7.39 | 7.39 | qfq | 19,944,477 | 147,187,751 | 1.51% |
| 2026-03-05 | 7.30 | 7.40 | 7.25 | 7.28 | 7.28 | qfq | 20,842,171 | 152,503,139 | 1.11% |
| 2026-03-04 | 7.42 | 7.46 | 7.17 | 7.20 | 7.20 | qfq | 34,782,463 | 253,691,892 | -3.49% |
| 2026-03-03 | 7.63 | 7.70 | 7.43 | 7.46 | 7.46 | qfq | 36,066,505 | 271,880,400 | -2.74% |
| 2026-03-02 | 7.69 | 7.74 | 7.59 | 7.67 | 7.67 | qfq | 28,864,128 | 221,336,876 | -1.03% |
| 2026-02-27 | 7.75 | 7.76 | 7.68 | 7.75 | 7.75 | qfq | 20,241,818 | 156,410,054 | 0.00% |
| 2026-02-26 | 7.71 | 7.77 | 7.69 | 7.75 | 7.75 | qfq | 19,785,911 | 152,939,717 | 0.52% |
| 2026-02-25 | 7.71 | 7.79 | 7.68 | 7.71 | 7.71 | qfq | 20,200,578 | 156,531,864 | 0.26% |
| 2026-02-24 | 7.61 | 7.73 | 7.60 | 7.69 | 7.69 | qfq | 18,863,424 | 144,791,250 | 1.85% |
| 2026-02-13 | 7.64 | 7.67 | 7.55 | 7.55 | 7.55 | qfq | 18,126,206 | 138,087,053 | -1.44% |
| 2026-02-12 | 7.71 | 7.72 | 7.63 | 7.66 | 7.66 | qfq | 17,756,100 | 136,327,277 | -0.65% |
| 2026-02-11 | 7.62 | 7.83 | 7.60 | 7.71 | 7.71 | qfq | 27,891,761 | 215,718,325 | 1.45% |
| 2026-02-10 | 7.63 | 7.63 | 7.58 | 7.60 | 7.60 | qfq | 13,201,394 | 100,435,282 | -0.26% |
| 2026-02-09 | 7.64 | 7.67 | 7.59 | 7.62 | 7.62 | qfq | 19,715,900 | 150,315,261 | 0.79% |
| 2026-02-06 | 7.49 | 7.69 | 7.46 | 7.56 | 7.56 | qfq | 22,890,200 | 174,118,789 | 0.80% |
| 2026-02-05 | 7.59 | 7.60 | 7.46 | 7.50 | 7.50 | qfq | 18,880,589 | 142,206,236 | -1.06% |
| 2026-02-04 | 7.52 | 7.61 | 7.45 | 7.58 | 7.58 | qfq | 21,224,383 | 160,482,490 | 0.93% |
| 2026-02-03 | 7.47 | 7.55 | 7.43 | 7.51 | 7.51 | qfq | 24,582,481 | 184,056,570 | 1.49% |
| 2026-02-02 | 7.66 | 7.71 | 7.38 | 7.40 | 7.40 | qfq | 37,409,162 | 282,193,241 | -3.90% |
| 2026-01-30 | 7.73 | 7.79 | 7.57 | 7.70 | 7.70 | qfq | 31,453,100 | 241,585,671 | -0.90% |
| 2026-01-29 | 7.82 | 7.90 | 7.72 | 7.77 | 7.77 | qfq | 30,295,061 | 236,540,839 | -0.89% |
| 2026-01-28 | 7.75 | 7.92 | 7.72 | 7.84 | 7.84 | qfq | 28,821,245 | 225,611,961 | 0.90% |
| 2026-01-27 | 7.86 | 7.89 | 7.64 | 7.77 | 7.77 | qfq | 36,113,434 | 279,524,497 | -1.27% |
| 2026-01-26 | 8.18 | 8.22 | 7.84 | 7.87 | 7.87 | qfq | 69,337,978 | 551,653,260 | -3.67% |
| 2026-01-23 | 7.92 | 8.22 | 7.88 | 8.17 | 8.17 | qfq | 53,419,822 | 430,714,026 | 3.16% |
| 2026-01-22 | 7.84 | 7.97 | 7.82 | 7.92 | 7.92 | qfq | 26,385,588 | 208,921,275 | 1.02% |
| 2026-01-21 | 7.81 | 7.87 | 7.75 | 7.84 | 7.84 | qfq | 26,359,688 | 206,224,005 | 0.13% |
| 2026-01-20 | 7.76 | 7.84 | 7.71 | 7.83 | 7.83 | qfq | 31,085,482 | 241,885,542 | 0.77% |
| 2026-01-19 | 7.59 | 7.78 | 7.57 | 7.77 | 7.77 | qfq | 33,740,448 | 260,151,629 | 2.51% |
| 2026-01-16 | 7.65 | 7.71 | 7.56 | 7.58 | 7.58 | qfq | 27,219,144 | 207,500,597 | -0.52% |
| 2026-01-15 | 7.48 | 7.65 | 7.47 | 7.62 | 7.62 | qfq | 29,353,996 | 222,836,156 | 1.74% |
| 2026-01-14 | 7.56 | 7.64 | 7.45 | 7.49 | 7.49 | qfq | 37,224,133 | 281,304,120 | -0.66% |
| 2026-01-13 | 7.60 | 7.65 | 7.52 | 7.54 | 7.54 | qfq | 29,757,101 | 225,625,038 | -0.66% |
| 2026-01-12 | 7.58 | 7.61 | 7.51 | 7.59 | 7.59 | qfq | 29,218,096 | 220,882,655 | 0.26% |
| 2026-01-09 | 7.51 | 7.62 | 7.49 | 7.57 | 7.57 | qfq | 24,891,200 | 188,056,364 | 0.93% |
| 2026-01-08 | 7.50 | 7.54 | 7.45 | 7.50 | 7.50 | qfq | 21,240,457 | 159,309,251 | -0.40% |
| 2026-01-07 | 7.60 | 7.61 | 7.52 | 7.53 | 7.53 | qfq | 22,142,081 | 167,396,138 | -0.92% |
| 2026-01-06 | 7.44 | 7.64 | 7.44 | 7.60 | 7.60 | qfq | 33,304,301 | 251,951,926 | 2.29% |
| 2026-01-05 | 7.35 | 7.43 | 7.33 | 7.43 | 7.43 | qfq | 24,833,500 | 183,258,077 | 1.09% |
| 2025-12-31 | 7.44 | 7.45 | 7.33 | 7.35 | 7.35 | qfq | 16,743,216 | 123,333,015 | -1.08% |
| 2025-12-30 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | qfq | 14,439,910 | 107,361,997 | -0.40% |
| 2025-12-29 | 7.53 | 7.53 | 7.39 | 7.46 | 7.46 | qfq | 23,926,301 | 178,707,946 | -0.80% |
| 2025-12-26 | 7.44 | 7.54 | 7.42 | 7.52 | 7.52 | qfq | 23,423,455 | 175,610,544 | 1.21% |
| 2025-12-25 | 7.42 | 7.45 | 7.39 | 7.43 | 7.43 | qfq | 15,880,911 | 117,947,611 | 0.13% |
| 2025-12-24 | 7.34 | 7.42 | 7.33 | 7.42 | 7.42 | qfq | 18,246,464 | 134,967,040 | 0.95% |
| 2025-12-23 | 7.35 | 7.39 | 7.31 | 7.35 | 7.35 | qfq | 15,961,401 | 117,232,561 | 0.14% |
| 2025-12-22 | 7.37 | 7.40 | 7.33 | 7.34 | 7.34 | qfq | 15,218,300 | 111,945,697 | -0.41% |
| 2025-12-19 | 7.24 | 7.38 | 7.24 | 7.37 | 7.37 | qfq | 22,813,263 | 167,292,974 | 1.94% |
| 2025-12-18 | 7.21 | 7.29 | 7.18 | 7.23 | 7.23 | qfq | 13,632,234 | 98,753,853 | 0.28% |
| 2025-12-17 | 7.11 | 7.25 | 7.09 | 7.21 | 7.21 | qfq | 18,129,800 | 129,849,260 | 1.12% |
| 2025-12-16 | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | qfq | 18,177,912 | 129,530,446 | -0.83% |
| 2025-12-15 | 7.17 | 7.25 | 7.15 | 7.19 | 7.19 | qfq | 13,315,192 | 95,994,501 | 0.00% |
| 2025-12-12 | 7.20 | 7.24 | 7.18 | 7.19 | 7.19 | qfq | 16,034,210 | 115,592,437 | 0.00% |
| 2025-12-11 | 7.25 | 7.28 | 7.18 | 7.19 | 7.19 | qfq | 14,764,501 | 106,677,700 | -0.96% |
| 2025-12-10 | 7.25 | 7.30 | 7.20 | 7.26 | 7.26 | qfq | 13,636,901 | 98,710,660 | -0.14% |
| 2025-12-09 | 7.36 | 7.38 | 7.24 | 7.27 | 7.27 | qfq | 16,246,583 | 118,597,796 | -1.22% |
| 2025-12-08 | 7.40 | 7.46 | 7.36 | 7.36 | 7.36 | qfq | 19,334,367 | 143,012,826 | -0.27% |
| 2025-12-05 | 7.30 | 7.40 | 7.28 | 7.38 | 7.38 | qfq | 18,211,811 | 134,006,672 | 1.10% |
| 2025-12-04 | 7.33 | 7.35 | 7.26 | 7.30 | 7.30 | qfq | 14,804,582 | 107,998,832 | -0.54% |
| 2025-12-03 | 7.36 | 7.40 | 7.32 | 7.34 | 7.34 | qfq | 13,584,115 | 99,861,913 | -0.41% |
| 2025-12-02 | 7.32 | 7.39 | 7.28 | 7.37 | 7.37 | qfq | 17,331,900 | 127,194,933 | 0.41% |
| 2025-12-01 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | qfq | 22,410,858 | 164,632,087 | 0.82% |
| 2025-11-28 | 7.25 | 7.30 | 7.21 | 7.28 | 7.28 | qfq | 16,015,194 | 116,328,945 | 0.41% |
| 2025-11-27 | 7.26 | 7.34 | 7.24 | 7.25 | 7.25 | qfq | 17,007,670 | 124,106,745 | -0.28% |
| 2025-11-26 | 7.33 | 7.36 | 7.24 | 7.27 | 7.27 | qfq | 19,869,138 | 145,114,764 | -0.82% |
| 2025-11-25 | 7.25 | 7.41 | 7.24 | 7.33 | 7.33 | qfq | 26,180,543 | 192,297,837 | 1.52% |
| 2025-11-24 | 7.18 | 7.26 | 7.14 | 7.22 | 7.22 | qfq | 26,937,247 | 194,000,251 | 1.40% |
| 2025-11-21 | 7.37 | 7.37 | 7.08 | 7.12 | 7.12 | qfq | 45,938,312 | 330,307,190 | -3.78% |
| 2025-11-20 | 7.41 | 7.54 | 7.36 | 7.40 | 7.40 | qfq | 26,873,864 | 200,366,566 | 0.41% |
| 2025-11-19 | 7.44 | 7.57 | 7.32 | 7.37 | 7.37 | qfq | 25,758,238 | 190,898,532 | -0.94% |
| 2025-11-18 | 7.71 | 7.73 | 7.33 | 7.44 | 7.44 | qfq | 60,259,138 | 450,334,757 | -3.75% |
| 2025-11-17 | 7.84 | 7.92 | 7.65 | 7.73 | 7.73 | qfq | 32,246,301 | 249,677,864 | -1.40% |
| 2025-11-14 | 7.96 | 8.00 | 7.83 | 7.84 | 7.84 | qfq | 38,831,430 | 307,110,652 | -2.00% |
| 2025-11-13 | 7.76 | 8.05 | 7.73 | 8.00 | 8.00 | qfq | 57,035,510 | 453,048,024 | 3.23% |
| 2025-11-12 | 7.81 | 7.84 | 7.69 | 7.75 | 7.75 | qfq | 26,217,603 | 203,260,563 | -1.15% |
| 2025-11-11 | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | qfq | 25,002,601 | 195,593,247 | 0.26% |
| 2025-11-10 | 7.90 | 7.94 | 7.77 | 7.82 | 7.82 | qfq | 32,584,307 | 255,218,155 | -0.64% |
| 2025-11-07 | 7.75 | 7.92 | 7.71 | 7.87 | 7.87 | qfq | 36,955,056 | 289,868,023 | 1.29% |
| 2025-11-06 | 7.65 | 7.82 | 7.63 | 7.77 | 7.77 | qfq | 33,085,600 | 255,917,999 | 1.30% |
| 2025-11-05 | 7.47 | 7.75 | 7.44 | 7.67 | 7.67 | qfq | 37,435,939 | 285,391,874 | 1.46% |
| 2025-11-04 | 7.68 | 7.85 | 7.48 | 7.56 | 7.56 | qfq | 44,659,567 | 340,105,254 | -1.56% |
| 2025-11-03 | 7.89 | 7.92 | 7.60 | 7.68 | 7.68 | qfq | 47,043,755 | 361,155,987 | -2.78% |
| 2025-10-31 | 7.95 | 8.12 | 7.88 | 7.90 | 7.90 | qfq | 61,904,791 | 494,926,953 | -1.25% |
| 2025-10-30 | 8.00 | 8.33 | 7.93 | 8.00 | 8.00 | qfq | 108,503,454 | 879,910,509 | 2.56% |
| 2025-10-29 | 7.65 | 7.81 | 7.64 | 7.80 | 7.80 | qfq | 39,022,116 | 302,110,143 | 1.69% |
| 2025-10-28 | 7.66 | 7.73 | 7.59 | 7.67 | 7.67 | qfq | 28,387,900 | 217,804,199 | 0.00% |
| 2025-10-27 | 7.73 | 7.77 | 7.65 | 7.67 | 7.67 | qfq | 37,474,400 | 288,964,609 | -0.39% |
| 2025-10-24 | 7.67 | 7.73 | 7.64 | 7.70 | 7.70 | qfq | 39,627,750 | 304,194,634 | 0.39% |
| 2025-10-23 | 7.43 | 7.68 | 7.41 | 7.67 | 7.67 | qfq | 50,814,474 | 384,770,358 | 2.82% |
| 2025-10-22 | 7.40 | 7.57 | 7.36 | 7.46 | 7.46 | qfq | 34,185,269 | 255,837,379 | 0.40% |
| 2025-10-21 | 7.31 | 7.45 | 7.28 | 7.43 | 7.43 | qfq | 32,812,333 | 243,040,259 | 1.78% |
| 2025-10-20 | 7.38 | 7.44 | 7.22 | 7.30 | 7.30 | qfq | 32,358,175 | 237,560,130 | -0.27% |
| 2025-10-17 | 7.49 | 7.63 | 7.29 | 7.32 | 7.32 | qfq | 48,274,322 | 359,471,717 | -2.53% |
| 2025-10-16 | 7.51 | 7.59 | 7.47 | 7.51 | 7.51 | qfq | 51,591,982 | 387,256,505 | -0.92% |
| 2025-10-15 | 7.40 | 7.62 | 7.34 | 7.58 | 7.58 | qfq | 96,687,394 | 725,181,079 | 4.99% |
| 2025-10-14 | 7.35 | 7.41 | 7.17 | 7.22 | 7.22 | qfq | 32,756,929 | 238,389,776 | -1.63% |
| 2025-10-13 | 7.15 | 7.37 | 7.08 | 7.34 | 7.34 | qfq | 32,609,633 | 236,397,032 | -0.68% |
| 2025-10-10 | 7.49 | 7.49 | 7.35 | 7.39 | 7.39 | qfq | 30,633,071 | 226,413,994 | -1.20% |
| 2025-10-09 | 7.40 | 7.52 | 7.35 | 7.48 | 7.48 | qfq | 38,445,107 | 287,166,343 | 1.08% |
| 2025-09-30 | 7.43 | 7.48 | 7.35 | 7.40 | 7.40 | qfq | 30,491,511 | 225,759,860 | 0.00% |
| 2025-09-29 | 7.26 | 7.46 | 7.22 | 7.40 | 7.40 | qfq | 38,612,149 | 284,361,195 | 1.93% |
| 2025-09-26 | 7.25 | 7.32 | 7.19 | 7.26 | 7.26 | qfq | 29,158,250 | 212,259,689 | 0.28% |
| 2025-09-25 | 7.31 | 7.33 | 7.21 | 7.24 | 7.24 | qfq | 35,165,500 | 255,089,850 | -1.36% |
| 2025-09-24 | 7.14 | 7.36 | 7.12 | 7.34 | 7.34 | qfq | 34,273,171 | 248,015,798 | 2.66% |
| 2025-09-23 | 7.34 | 7.36 | 7.04 | 7.15 | 7.15 | qfq | 53,039,295 | 378,670,706 | -2.85% |
| 2025-09-22 | 7.43 | 7.49 | 7.30 | 7.36 | 7.36 | qfq | 26,997,639 | 198,855,907 | -1.08% |
| 2025-09-19 | 7.38 | 7.49 | 7.36 | 7.44 | 7.44 | qfq | 29,757,999 | 221,214,383 | 0.27% |
| 2025-09-18 | 7.52 | 7.55 | 7.35 | 7.42 | 7.42 | qfq | 46,283,947 | 346,042,421 | -1.33% |
| 2025-09-17 | 7.48 | 7.61 | 7.45 | 7.52 | 7.52 | qfq | 35,708,060 | 268,870,704 | -0.13% |
| 2025-09-16 | 7.62 | 7.63 | 7.39 | 7.53 | 7.53 | qfq | 54,181,641 | 404,725,073 | -1.05% |
| 2025-09-15 | 7.55 | 7.72 | 7.53 | 7.61 | 7.61 | qfq | 69,099,424 | 527,301,428 | 0.79% |
| 2025-09-12 | 7.67 | 7.67 | 7.48 | 7.55 | 7.55 | qfq | 55,590,080 | 420,537,319 | -1.69% |
| 2025-09-11 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | qfq | 60,963,079 | 464,723,205 | 0.39% |
| 2025-09-10 | 7.80 | 7.89 | 7.63 | 7.65 | 7.65 | qfq | 72,065,174 | 555,113,746 | -1.54% |
| 2025-09-09 | 7.80 | 8.14 | 7.74 | 7.77 | 7.77 | qfq | 114,118,321 | 901,864,935 | -1.77% |
| 2025-09-08 | 7.73 | 8.18 | 7.52 | 7.91 | 7.91 | qfq | 173,301,733 | 1,346,437,124 | 5.75% |
| 2025-09-05 | 7.24 | 7.49 | 7.24 | 7.48 | 7.48 | qfq | 104,242,115 | 770,039,089 | 3.31% |
| 2025-09-04 | 7.52 | 7.55 | 7.09 | 7.24 | 7.24 | qfq | 93,069,591 | 681,176,365 | -3.08% |
| 2025-09-03 | 7.52 | 7.54 | 7.31 | 7.47 | 7.47 | qfq | 88,875,197 | 658,508,632 | -0.66% |
| 2025-09-02 | 7.64 | 7.78 | 7.36 | 7.52 | 7.52 | qfq | 148,766,012 | 1,119,137,333 | -2.59% |
| 2025-09-01 | 7.01 | 7.72 | 7.00 | 7.72 | 7.72 | qfq | 202,265,781 | 1,505,838,236 | 9.97% |
| 2025-08-29 | 6.99 | 7.24 | 6.91 | 7.02 | 7.02 | qfq | 183,139,847 | 1,289,174,244 | -0.71% |
| 2025-08-28 | 6.80 | 7.07 | 6.80 | 7.07 | 7.07 | qfq | 194,830,683 | 1,368,445,401 | 9.95% |
| 2025-08-27 | 6.52 | 6.56 | 6.43 | 6.43 | 6.43 | qfq | 30,675,784 | 199,417,287 | -1.38% |
| 2025-08-26 | 6.51 | 6.54 | 6.46 | 6.52 | 6.52 | qfq | 22,792,601 | 148,571,146 | 0.00% |
| 2025-08-25 | 6.50 | 6.52 | 6.46 | 6.52 | 6.52 | qfq | 28,471,085 | 184,954,671 | 0.62% |
| 2025-08-22 | 6.47 | 6.50 | 6.43 | 6.48 | 6.48 | qfq | 21,566,118 | 139,337,984 | 0.00% |
| 2025-08-21 | 6.49 | 6.50 | 6.45 | 6.48 | 6.48 | qfq | 21,150,370 | 136,846,952 | 0.15% |
| 2025-08-20 | 6.39 | 6.47 | 6.36 | 6.47 | 6.47 | qfq | 28,075,226 | 180,699,022 | 1.25% |
| 2025-08-19 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | qfq | 20,146,602 | 128,590,448 | 0.00% |
| 2025-08-18 | 6.38 | 6.43 | 6.37 | 6.39 | 6.39 | qfq | 21,448,101 | 137,213,459 | 0.16% |
| 2025-08-15 | 6.29 | 6.40 | 6.28 | 6.38 | 6.38 | qfq | 19,264,594 | 122,666,804 | 1.27% |
| 2025-08-14 | 6.38 | 6.41 | 6.30 | 6.30 | 6.30 | qfq | 21,319,502 | 135,595,329 | -1.41% |
| 2025-08-13 | 6.38 | 6.39 | 6.36 | 6.39 | 6.39 | qfq | 15,685,237 | 100,032,559 | 0.47% |
| 2025-08-12 | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | qfq | 12,944,032 | 82,225,370 | -0.16% |
| 2025-08-11 | 6.32 | 6.38 | 6.32 | 6.37 | 6.37 | qfq | 17,533,200 | 111,352,217 | 0.79% |
| 2025-08-08 | 6.32 | 6.33 | 6.28 | 6.32 | 6.32 | qfq | 10,665,933 | 67,287,441 | 0.00% |
| 2025-08-07 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | qfq | 12,786,281 | 80,949,623 | -0.47% |
| 2025-08-06 | 6.34 | 6.37 | 6.30 | 6.35 | 6.35 | qfq | 15,992,729 | 101,295,434 | 0.00% |
| 2025-08-05 | 6.33 | 6.35 | 6.31 | 6.35 | 6.35 | qfq | 12,145,500 | 76,963,051 | 0.47% |
| 2025-08-04 | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | qfq | 11,921,370 | 75,018,260 | 0.48% |
| 2025-08-01 | 6.29 | 6.34 | 6.27 | 6.29 | 6.29 | qfq | 10,546,100 | 66,447,073 | 0.00% |
| 2025-07-31 | 6.39 | 6.40 | 6.28 | 6.29 | 6.29 | qfq | 22,928,000 | 145,278,782 | -1.56% |
| 2025-07-30 | 6.38 | 6.42 | 6.35 | 6.39 | 6.39 | qfq | 17,099,010 | 109,156,960 | -0.16% |
| 2025-07-29 | 6.50 | 6.51 | 6.34 | 6.40 | 6.40 | qfq | 36,682,692 | 234,484,027 | -1.69% |
| 2025-07-28 | 6.54 | 6.57 | 6.48 | 6.51 | 6.51 | qfq | 18,643,800 | 121,573,108 | -0.46% |
| 2025-07-25 | 6.58 | 6.61 | 6.53 | 6.54 | 6.54 | qfq | 18,158,338 | 119,233,009 | -0.61% |
| 2025-07-24 | 6.55 | 6.58 | 6.52 | 6.58 | 6.58 | qfq | 20,789,989 | 136,327,101 | 0.46% |
| 2025-07-23 | 6.62 | 6.64 | 6.54 | 6.55 | 6.55 | qfq | 21,757,068 | 143,325,478 | -0.91% |
| 2025-07-22 | 6.59 | 6.61 | 6.54 | 6.61 | 6.61 | qfq | 24,295,885 | 159,969,771 | 0.46% |
| 2025-07-21 | 6.46 | 6.58 | 6.44 | 6.58 | 6.58 | qfq | 27,014,561 | 176,463,042 | 1.70% |
| 2025-07-18 | 6.53 | 6.54 | 6.44 | 6.47 | 6.47 | qfq | 28,445,542 | 184,479,103 | -5.13% |
| 2025-07-17 | 6.81 | 6.84 | 6.77 | 6.82 | 6.52 | qfq | 23,285,476 | 158,486,273 | 0.15% |
| 2025-07-16 | 6.83 | 6.84 | 6.76 | 6.81 | 6.51 | qfq | 20,162,900 | 137,109,810 | -0.29% |
| 2025-07-15 | 6.89 | 6.90 | 6.76 | 6.83 | 6.53 | qfq | 24,660,199 | 168,301,032 | -0.73% |
| 2025-07-14 | 6.87 | 6.94 | 6.86 | 6.88 | 6.58 | qfq | 20,478,086 | 141,036,805 | -0.29% |
| 2025-07-11 | 6.82 | 6.91 | 6.80 | 6.90 | 6.60 | qfq | 38,984,711 | 267,870,378 | 1.62% |
| 2025-07-10 | 6.75 | 6.79 | 6.72 | 6.79 | 6.49 | qfq | 18,613,703 | 125,902,131 | 0.74% |
| 2025-07-09 | 6.78 | 6.83 | 6.73 | 6.74 | 6.44 | qfq | 24,158,476 | 163,685,394 | -0.59% |
| 2025-07-08 | 6.74 | 6.81 | 6.73 | 6.78 | 6.48 | qfq | 23,953,800 | 162,154,944 | 0.44% |
| 2025-07-07 | 6.71 | 6.77 | 6.70 | 6.75 | 6.45 | qfq | 12,651,400 | 85,237,563 | 0.45% |
| 2025-07-04 | 6.85 | 6.86 | 6.71 | 6.72 | 6.42 | qfq | 28,688,701 | 193,350,573 | -1.47% |
| 2025-07-03 | 6.78 | 6.85 | 6.74 | 6.82 | 6.52 | qfq | 25,401,801 | 172,576,280 | 0.59% |
| 2025-07-02 | 6.78 | 6.84 | 6.75 | 6.78 | 6.48 | qfq | 25,650,500 | 174,262,820 | -0.88% |
| 2025-07-01 | 6.85 | 6.93 | 6.73 | 6.84 | 6.54 | qfq | 37,950,200 | 258,782,704 | 0.15% |
| 2025-06-30 | 6.91 | 6.96 | 6.72 | 6.83 | 6.53 | qfq | 57,494,443 | 392,017,037 | -0.87% |
| 2025-06-27 | 6.90 | 7.14 | 6.86 | 6.89 | 6.59 | qfq | 78,864,806 | 552,139,862 | 1.17% |
| 2025-06-26 | 6.83 | 7.08 | 6.80 | 6.81 | 6.51 | qfq | 62,948,068 | 434,989,612 | -0.44% |
| 2025-06-25 | 6.73 | 6.85 | 6.69 | 6.84 | 6.54 | qfq | 60,090,865 | 408,266,008 | 1.48% |
| 2025-06-24 | 6.49 | 6.75 | 6.46 | 6.74 | 6.44 | qfq | 61,574,915 | 409,443,355 | 4.33% |
| 2025-06-23 | 6.39 | 6.46 | 6.36 | 6.46 | 6.18 | qfq | 11,844,432 | 76,100,155 | 0.47% |
| 2025-06-20 | 6.43 | 6.57 | 6.42 | 6.43 | 6.15 | qfq | 19,968,741 | 129,416,288 | 0.16% |
| 2025-06-19 | 6.48 | 6.53 | 6.39 | 6.42 | 6.14 | qfq | 15,526,800 | 100,245,351 | -1.08% |
| 2025-06-18 | 6.48 | 6.51 | 6.42 | 6.49 | 6.20 | qfq | 15,483,200 | 100,057,337 | -0.15% |
| 2025-06-17 | 6.51 | 6.54 | 6.48 | 6.50 | 6.21 | qfq | 14,172,734 | 92,109,551 | -0.15% |
| 2025-06-16 | 6.49 | 6.52 | 6.47 | 6.51 | 6.22 | qfq | 12,308,601 | 79,991,211 | 0.00% |
| 2025-06-13 | 6.60 | 6.65 | 6.49 | 6.51 | 6.22 | qfq | 26,026,859 | 170,780,789 | -1.36% |
| 2025-06-12 | 6.64 | 6.65 | 6.59 | 6.60 | 6.31 | qfq | 18,659,925 | 123,305,358 | -0.60% |
| 2025-06-11 | 6.65 | 6.79 | 6.63 | 6.64 | 6.35 | qfq | 34,124,071 | 228,304,456 | -0.45% |
| 2025-06-10 | 6.55 | 6.83 | 6.53 | 6.67 | 6.38 | qfq | 56,858,439 | 381,148,020 | 1.83% |
| 2025-06-09 | 6.53 | 6.57 | 6.53 | 6.55 | 6.26 | qfq | 11,875,381 | 77,746,725 | 0.46% |
| 2025-06-06 | 6.55 | 6.57 | 6.52 | 6.52 | 6.23 | qfq | 11,195,700 | 73,213,030 | -0.31% |
| 2025-06-05 | 6.57 | 6.62 | 6.52 | 6.54 | 6.25 | qfq | 17,368,742 | 113,726,243 | -0.61% |
| 2025-06-04 | 6.49 | 6.59 | 6.48 | 6.58 | 6.29 | qfq | 19,734,130 | 129,487,592 | 1.39% |
| 2025-06-03 | 6.49 | 6.53 | 6.45 | 6.49 | 6.20 | qfq | 15,900,500 | 103,258,489 | -0.61% |
| 2025-05-30 | 6.64 | 6.64 | 6.51 | 6.53 | 6.24 | qfq | 20,261,100 | 132,771,081 | -1.80% |
| 2025-05-29 | 6.62 | 6.68 | 6.59 | 6.65 | 6.36 | qfq | 25,355,832 | 168,522,552 | 0.00% |
| 2025-05-28 | 6.59 | 6.69 | 6.59 | 6.65 | 6.36 | qfq | 34,049,353 | 226,106,297 | 1.22% |
| 2025-05-27 | 6.62 | 6.66 | 6.51 | 6.57 | 6.28 | qfq | 25,526,590 | 167,467,085 | -1.05% |
| 2025-05-26 | 6.51 | 6.75 | 6.47 | 6.64 | 6.35 | qfq | 37,770,957 | 248,383,433 | 1.68% |
| 2025-05-23 | 6.64 | 6.73 | 6.50 | 6.53 | 6.24 | qfq | 38,398,590 | 253,946,796 | -1.80% |
| 2025-05-22 | 6.48 | 6.72 | 6.47 | 6.65 | 6.36 | qfq | 73,916,249 | 489,108,378 | 1.53% |
| 2025-05-21 | 6.34 | 6.68 | 6.33 | 6.55 | 6.26 | qfq | 63,108,976 | 410,541,608 | 2.99% |
| 2025-05-20 | 6.34 | 6.38 | 6.33 | 6.36 | 6.08 | qfq | 14,346,112 | 91,256,794 | 0.32% |
| 2025-05-19 | 6.36 | 6.37 | 6.28 | 6.34 | 6.06 | qfq | 14,274,318 | 90,281,537 | -0.16% |
| 2025-05-16 | 6.35 | 6.38 | 6.33 | 6.35 | 6.07 | qfq | 11,252,405 | 71,580,239 | -0.16% |
| 2025-05-15 | 6.45 | 6.46 | 6.35 | 6.36 | 6.08 | qfq | 19,395,420 | 123,974,515 | -1.40% |
| 2025-05-14 | 6.42 | 6.48 | 6.38 | 6.45 | 6.17 | qfq | 19,530,162 | 125,403,015 | 0.16% |
| 2025-05-13 | 6.51 | 6.54 | 6.41 | 6.44 | 6.16 | qfq | 22,272,537 | 143,798,334 | -0.46% |
| 2025-05-12 | 6.40 | 6.47 | 6.40 | 6.47 | 6.19 | qfq | 27,839,936 | 179,436,837 | 1.89% |
| 2025-05-09 | 6.43 | 6.43 | 6.31 | 6.35 | 6.07 | qfq | 18,716,498 | 118,915,154 | -0.94% |
| 2025-05-08 | 6.36 | 6.43 | 6.33 | 6.41 | 6.13 | qfq | 21,545,330 | 137,870,794 | 0.47% |
| 2025-05-07 | 6.41 | 6.49 | 6.33 | 6.38 | 6.10 | qfq | 30,059,101 | 192,219,113 | 0.47% |
| 2025-05-06 | 6.29 | 6.38 | 6.29 | 6.35 | 6.07 | qfq | 36,162,065 | 229,313,031 | 1.28% |
| 2025-04-30 | 6.48 | 6.51 | 6.26 | 6.27 | 5.99 | qfq | 50,407,724 | 319,135,360 | -3.69% |
| 2025-04-29 | 6.45 | 6.53 | 6.43 | 6.51 | 6.22 | qfq | 15,573,910 | 100,938,907 | 0.77% |
| 2025-04-28 | 6.56 | 6.57 | 6.43 | 6.46 | 6.18 | qfq | 19,445,901 | 126,053,578 | -1.52% |
| 2025-04-25 | 6.55 | 6.61 | 6.53 | 6.56 | 6.27 | qfq | 17,938,170 | 117,794,623 | 0.61% |
| 2025-04-24 | 6.50 | 6.59 | 6.47 | 6.52 | 6.23 | qfq | 21,579,358 | 140,774,769 | 0.31% |
| 2025-04-23 | 6.46 | 6.55 | 6.44 | 6.50 | 6.21 | qfq | 24,917,505 | 161,884,114 | 0.93% |
| 2025-04-22 | 6.42 | 6.47 | 6.37 | 6.44 | 6.16 | qfq | 19,445,136 | 124,863,381 | -0.16% |
| 2025-04-21 | 6.27 | 6.46 | 6.24 | 6.45 | 6.17 | qfq | 28,665,841 | 183,016,701 | 2.87% |
| 2025-04-18 | 6.23 | 6.29 | 6.21 | 6.27 | 5.99 | qfq | 12,773,077 | 79,813,512 | 0.32% |
| 2025-04-17 | 6.23 | 6.30 | 6.17 | 6.25 | 5.98 | qfq | 17,524,532 | 109,812,294 | 0.16% |
| 2025-04-16 | 6.32 | 6.36 | 6.16 | 6.24 | 5.97 | qfq | 23,581,700 | 147,352,682 | -1.89% |
| 2025-04-15 | 6.34 | 6.37 | 6.28 | 6.36 | 6.08 | qfq | 23,322,400 | 147,775,810 | 0.63% |
| 2025-04-14 | 6.28 | 6.40 | 6.27 | 6.32 | 6.04 | qfq | 27,314,500 | 172,902,024 | 1.44% |
| 2025-04-11 | 6.16 | 6.30 | 6.15 | 6.23 | 5.96 | qfq | 25,213,770 | 157,618,733 | -0.16% |
| 2025-04-10 | 6.25 | 6.37 | 6.23 | 6.24 | 5.97 | qfq | 36,736,800 | 231,189,926 | 1.13% |
| 2025-04-09 | 6.06 | 6.21 | 5.70 | 6.17 | 5.90 | qfq | 43,427,247 | 259,834,610 | 0.16% |
| 2025-04-08 | 6.18 | 6.33 | 6.01 | 6.16 | 5.89 | qfq | 56,834,279 | 349,811,757 | -1.60% |
| 2025-04-07 | 6.40 | 6.58 | 6.26 | 6.26 | 5.98 | qfq | 49,030,811 | 311,009,171 | -10.06% |
| 2025-04-03 | 7.02 | 7.11 | 6.93 | 6.96 | 6.65 | qfq | 42,845,901 | 300,675,629 | -1.83% |
| 2025-04-02 | 7.01 | 7.15 | 6.97 | 7.09 | 6.78 | qfq | 56,606,736 | 400,842,630 | 1.14% |
| 2025-04-01 | 7.05 | 7.09 | 6.97 | 7.01 | 6.70 | qfq | 47,222,405 | 331,963,439 | 0.00% |
| 2025-03-31 | 6.91 | 7.08 | 6.90 | 7.01 | 6.70 | qfq | 59,526,157 | 415,804,836 | 0.57% |
| 2025-03-28 | 7.10 | 7.23 | 6.95 | 6.97 | 6.66 | qfq | 102,856,450 | 728,936,583 | 2.35% |
| 2025-03-27 | 6.79 | 6.86 | 6.74 | 6.81 | 6.51 | qfq | 23,212,970 | 158,317,300 | -0.29% |
| 2025-03-26 | 6.73 | 6.85 | 6.71 | 6.83 | 6.53 | qfq | 21,245,000 | 144,626,284 | 1.34% |
| 2025-03-25 | 6.78 | 6.82 | 6.66 | 6.74 | 6.44 | qfq | 22,067,600 | 148,948,179 | -1.03% |
| 2025-03-24 | 6.72 | 6.84 | 6.67 | 6.81 | 6.51 | qfq | 30,791,900 | 208,281,313 | 1.04% |
| 2025-03-21 | 6.90 | 6.92 | 6.71 | 6.74 | 6.44 | qfq | 38,796,400 | 264,177,077 | -2.60% |
| 2025-03-20 | 6.91 | 7.01 | 6.86 | 6.92 | 6.62 | qfq | 29,466,601 | 204,067,957 | 0.14% |
| 2025-03-19 | 6.93 | 6.93 | 6.87 | 6.91 | 6.61 | qfq | 25,430,034 | 175,306,505 | -0.72% |
| 2025-03-18 | 6.97 | 7.05 | 6.92 | 6.96 | 6.65 | qfq | 34,533,000 | 240,961,144 | 0.14% |
| 2025-03-17 | 6.99 | 7.04 | 6.94 | 6.95 | 6.64 | qfq | 39,397,881 | 274,709,643 | -0.29% |
| 2025-03-14 | 6.86 | 6.98 | 6.80 | 6.97 | 6.66 | qfq | 37,739,401 | 261,182,332 | 1.60% |
| 2025-03-13 | 6.93 | 6.97 | 6.76 | 6.86 | 6.56 | qfq | 38,146,677 | 260,821,134 | -0.87% |
| 2025-03-12 | 7.07 | 7.09 | 6.92 | 6.92 | 6.62 | qfq | 43,112,611 | 300,651,499 | -1.42% |
| 2025-03-11 | 6.87 | 7.02 | 6.83 | 7.02 | 6.71 | qfq | 46,778,720 | 324,962,864 | 1.01% |
| 2025-03-10 | 6.89 | 6.98 | 6.81 | 6.95 | 6.64 | qfq | 48,702,818 | 336,954,248 | 0.72% |
| 2025-03-07 | 6.99 | 7.01 | 6.85 | 6.90 | 6.60 | qfq | 55,143,652 | 382,199,390 | -1.85% |
| 2025-03-06 | 6.94 | 7.09 | 6.94 | 7.03 | 6.72 | qfq | 74,016,078 | 520,674,257 | 1.01% |
| 2025-03-05 | 7.02 | 7.02 | 6.83 | 6.96 | 6.65 | qfq | 73,781,561 | 508,498,207 | -0.85% |
| 2025-03-04 | 7.14 | 7.14 | 6.94 | 7.02 | 6.71 | qfq | 114,973,269 | 805,766,708 | -4.88% |
| 2025-03-03 | 7.30 | 7.75 | 7.16 | 7.38 | 7.06 | qfq | 186,473,885 | 1,387,574,145 | 2.07% |
| 2025-02-28 | 7.19 | 7.50 | 7.06 | 7.23 | 6.91 | qfq | 203,923,219 | 1,483,465,849 | 2.70% |
| 2025-02-27 | 6.42 | 7.04 | 6.38 | 7.04 | 6.73 | qfq | 87,491,850 | 594,050,704 | 10.00% |
| 2025-02-26 | 6.33 | 6.44 | 6.33 | 6.40 | 6.12 | qfq | 28,281,083 | 180,789,148 | 1.27% |
| 2025-02-25 | 6.51 | 6.51 | 6.30 | 6.32 | 6.04 | qfq | 35,476,283 | 226,548,549 | -3.22% |
| 2025-02-24 | 6.54 | 6.61 | 6.46 | 6.53 | 6.24 | qfq | 28,128,923 | 184,085,347 | 0.31% |
| 2025-02-21 | 6.46 | 6.58 | 6.44 | 6.51 | 6.22 | qfq | 28,221,110 | 183,634,139 | 0.62% |
| 2025-02-20 | 6.47 | 6.48 | 6.34 | 6.47 | 6.19 | qfq | 24,241,308 | 155,601,538 | -0.31% |
| 2025-02-19 | 6.44 | 6.50 | 6.41 | 6.49 | 6.20 | qfq | 21,084,180 | 136,062,761 | 0.62% |
| 2025-02-18 | 6.58 | 6.62 | 6.43 | 6.45 | 6.17 | qfq | 22,197,087 | 144,976,318 | -1.98% |
| 2025-02-17 | 6.67 | 6.69 | 6.54 | 6.58 | 6.29 | qfq | 28,688,100 | 189,015,936 | -1.50% |
| 2025-02-14 | 6.71 | 6.81 | 6.64 | 6.68 | 6.39 | qfq | 27,675,100 | 185,399,875 | -0.15% |
| 2025-02-13 | 6.69 | 6.83 | 6.68 | 6.69 | 6.40 | qfq | 37,140,211 | 250,516,224 | 0.00% |
| 2025-02-12 | 6.58 | 6.69 | 6.58 | 6.69 | 6.40 | qfq | 25,971,201 | 172,868,014 | 1.67% |
| 2025-02-11 | 6.62 | 6.64 | 6.51 | 6.58 | 6.29 | qfq | 19,790,301 | 129,683,838 | -0.75% |
| 2025-02-10 | 6.63 | 6.72 | 6.62 | 6.63 | 6.34 | qfq | 24,095,540 | 160,275,719 | 0.00% |
| 2025-02-07 | 6.52 | 6.65 | 6.47 | 6.63 | 6.34 | qfq | 30,457,042 | 201,052,236 | 1.69% |
| 2025-02-06 | 6.41 | 6.54 | 6.35 | 6.52 | 6.23 | qfq | 23,302,210 | 150,870,237 | 1.24% |
| 2025-02-05 | 6.49 | 6.56 | 6.41 | 6.44 | 6.16 | qfq | 20,082,175 | 130,328,064 | 0.16% |
| 2025-01-27 | 6.49 | 6.56 | 6.42 | 6.43 | 6.15 | qfq | 13,397,702 | 86,859,311 | -1.08% |
| 2025-01-24 | 6.42 | 6.51 | 6.38 | 6.50 | 6.21 | qfq | 16,759,911 | 108,417,477 | 1.25% |
| 2025-01-23 | 6.52 | 6.62 | 6.41 | 6.42 | 6.14 | qfq | 21,168,411 | 137,714,394 | -1.08% |
| 2025-01-22 | 6.51 | 6.54 | 6.45 | 6.49 | 6.20 | qfq | 16,278,608 | 105,578,805 | -0.46% |
| 2025-01-21 | 6.58 | 6.60 | 6.45 | 6.52 | 6.23 | qfq | 15,901,700 | 103,319,079 | -0.61% |
| 2025-01-20 | 6.50 | 6.60 | 6.50 | 6.56 | 6.27 | qfq | 15,942,100 | 104,620,876 | 1.08% |
| 2025-01-17 | 6.39 | 6.51 | 6.38 | 6.49 | 6.20 | qfq | 17,424,131 | 112,616,024 | 1.09% |
| 2025-01-16 | 6.43 | 6.54 | 6.37 | 6.42 | 6.14 | qfq | 21,565,776 | 139,035,268 | 0.94% |
| 2025-01-15 | 6.40 | 6.45 | 6.34 | 6.36 | 6.08 | qfq | 17,305,401 | 110,607,199 | -0.63% |
| 2025-01-14 | 6.20 | 6.42 | 6.17 | 6.40 | 6.12 | qfq | 28,452,614 | 179,935,725 | 3.39% |
| 2025-01-13 | 6.10 | 6.23 | 6.06 | 6.19 | 5.92 | qfq | 17,283,288 | 106,426,581 | 0.65% |
| 2025-01-10 | 6.25 | 6.31 | 6.13 | 6.15 | 5.88 | qfq | 19,259,100 | 120,037,326 | -1.60% |
| 2025-01-09 | 6.26 | 6.32 | 6.23 | 6.25 | 5.98 | qfq | 15,567,100 | 97,664,980 | -0.79% |
| 2025-01-08 | 6.35 | 6.37 | 6.11 | 6.30 | 6.02 | qfq | 24,869,000 | 155,084,904 | -0.94% |
| 2025-01-07 | 6.32 | 6.39 | 6.26 | 6.36 | 6.08 | qfq | 15,336,000 | 97,090,220 | 0.47% |
| 2025-01-06 | 6.30 | 6.41 | 6.22 | 6.33 | 6.05 | qfq | 19,474,300 | 123,100,269 | 0.00% |
| 2025-01-03 | 6.51 | 6.57 | 6.26 | 6.33 | 6.05 | qfq | 26,178,821 | 167,717,669 | -2.47% |
| 2025-01-02 | 6.61 | 6.75 | 6.43 | 6.49 | 6.20 | qfq | 30,861,401 | 203,985,377 | -1.82% |
| 2024-12-31 | 6.81 | 6.84 | 6.61 | 6.61 | 6.32 | qfq | 23,491,501 | 157,242,493 | -2.94% |
| 2024-12-30 | 6.86 | 6.86 | 6.74 | 6.81 | 6.51 | qfq | 20,366,112 | 138,490,239 | -0.73% |
| 2024-12-27 | 6.82 | 6.95 | 6.77 | 6.86 | 6.56 | qfq | 23,608,301 | 162,565,859 | 0.59% |
| 2024-12-26 | 6.83 | 6.93 | 6.78 | 6.82 | 6.52 | qfq | 24,579,200 | 168,281,421 | 0.00% |
| 2024-12-25 | 6.77 | 6.87 | 6.64 | 6.82 | 6.52 | qfq | 29,941,000 | 202,423,042 | 1.04% |
| 2024-12-24 | 6.70 | 6.77 | 6.66 | 6.75 | 6.45 | qfq | 20,452,591 | 137,606,258 | 1.35% |
| 2024-12-23 | 6.83 | 6.86 | 6.63 | 6.66 | 6.37 | qfq | 28,746,010 | 193,503,062 | -2.92% |
| 2024-12-20 | 6.87 | 6.93 | 6.81 | 6.86 | 6.56 | qfq | 25,569,710 | 175,451,259 | -0.44% |
| 2024-12-19 | 6.86 | 6.94 | 6.76 | 6.89 | 6.59 | qfq | 39,913,910 | 272,999,431 | -1.01% |
| 2024-12-18 | 7.03 | 7.07 | 6.93 | 6.96 | 6.65 | qfq | 29,892,715 | 209,101,978 | -0.71% |
| 2024-12-17 | 7.04 | 7.13 | 6.98 | 7.01 | 6.70 | qfq | 36,788,950 | 259,303,016 | -0.85% |
| 2024-12-16 | 7.30 | 7.34 | 7.03 | 7.07 | 6.76 | qfq | 50,405,800 | 359,584,519 | -3.28% |
| 2024-12-13 | 7.36 | 7.51 | 7.25 | 7.31 | 6.99 | qfq | 77,726,552 | 573,312,355 | -0.41% |
| 2024-12-12 | 7.36 | 7.36 | 7.18 | 7.34 | 7.02 | qfq | 44,707,389 | 325,210,505 | 0.41% |
| 2024-12-11 | 7.21 | 7.44 | 7.21 | 7.31 | 6.99 | qfq | 48,003,890 | 350,524,396 | 1.53% |
| 2024-12-10 | 7.38 | 7.43 | 7.17 | 7.20 | 6.88 | qfq | 59,666,400 | 435,887,644 | -0.41% |
| 2024-12-09 | 7.30 | 7.35 | 7.15 | 7.23 | 6.91 | qfq | 42,642,121 | 308,671,062 | -0.82% |
| 2024-12-06 | 7.26 | 7.36 | 7.15 | 7.29 | 6.97 | qfq | 55,903,620 | 405,453,069 | 0.28% |
| 2024-12-05 | 7.10 | 7.36 | 7.06 | 7.27 | 6.95 | qfq | 55,547,189 | 401,165,301 | 2.25% |
| 2024-12-04 | 7.40 | 7.41 | 7.08 | 7.11 | 6.80 | qfq | 69,454,500 | 499,297,557 | -3.79% |
| 2024-12-03 | 7.19 | 7.45 | 7.12 | 7.39 | 7.06 | qfq | 100,148,321 | 733,667,306 | 3.07% |
| 2024-12-02 | 7.04 | 7.19 | 6.98 | 7.17 | 6.85 | qfq | 54,316,945 | 386,781,101 | 1.99% |
| 2024-11-29 | 7.00 | 7.14 | 6.91 | 7.03 | 6.72 | qfq | 52,489,986 | 368,397,017 | 0.43% |
| 2024-11-28 | 7.13 | 7.25 | 6.98 | 7.00 | 6.69 | qfq | 51,691,645 | 364,955,330 | -2.23% |
| 2024-11-27 | 6.95 | 7.16 | 6.89 | 7.16 | 6.85 | qfq | 57,198,401 | 401,280,821 | 2.73% |
| 2024-11-26 | 7.30 | 7.33 | 6.97 | 6.97 | 6.66 | qfq | 81,383,274 | 578,939,350 | -5.94% |
| 2024-11-25 | 7.22 | 7.45 | 7.05 | 7.41 | 7.08 | qfq | 104,102,865 | 752,122,337 | 1.79% |
| 2024-11-22 | 7.32 | 7.84 | 7.26 | 7.28 | 6.96 | qfq | 144,686,529 | 1,084,862,758 | -0.82% |
| 2024-11-21 | 7.55 | 7.55 | 7.26 | 7.34 | 7.02 | qfq | 87,200,739 | 645,022,214 | -2.78% |
| 2024-11-20 | 7.33 | 7.64 | 7.28 | 7.55 | 7.22 | qfq | 108,239,402 | 810,815,571 | 2.03% |
| 2024-11-19 | 7.13 | 7.40 | 7.09 | 7.40 | 7.07 | qfq | 106,876,101 | 774,604,916 | 3.35% |
| 2024-11-18 | 7.61 | 7.68 | 7.06 | 7.16 | 6.85 | qfq | 135,343,313 | 983,585,023 | -3.89% |
| 2024-11-15 | 7.75 | 8.22 | 7.36 | 7.45 | 7.12 | qfq | 194,570,230 | 1,515,850,730 | -7.68% |
| 2024-11-14 | 8.57 | 9.09 | 7.87 | 8.07 | 7.72 | qfq | 223,239,165 | 1,893,188,640 | -6.49% |
| 2024-11-13 | 8.89 | 9.18 | 8.00 | 8.63 | 8.25 | qfq | 282,678,586 | 2,452,991,018 | 2.62% |
| 2024-11-12 | 9.06 | 9.34 | 8.41 | 8.41 | 8.04 | qfq | 237,552,311 | 2,056,612,332 | -9.96% |
| 2024-11-11 | 8.49 | 9.34 | 7.93 | 9.34 | 8.93 | qfq | 351,861,231 | 3,003,795,653 | 10.01% |
| 2024-11-08 | 8.49 | 8.49 | 8.49 | 8.49 | 8.12 | qfq | 25,594,105 | 217,293,951 | 9.97% |
| 2024-11-07 | 7.72 | 7.72 | 7.72 | 7.72 | 7.38 | qfq | 19,818,951 | 153,002,302 | 9.97% |
| 2024-11-06 | 6.77 | 7.02 | 6.77 | 7.02 | 6.71 | qfq | 30,626,560 | 214,119,574 | 10.03% |
| 2024-11-05 | 6.26 | 6.42 | 6.22 | 6.38 | 6.10 | qfq | 69,024,089 | 437,779,414 | 0.47% |
| 2024-11-04 | 6.18 | 6.50 | 6.10 | 6.35 | 6.07 | qfq | 71,674,073 | 448,746,714 | 3.25% |
| 2024-11-01 | 6.06 | 6.36 | 5.99 | 6.15 | 5.88 | qfq | 65,571,649 | 403,947,656 | 1.15% |
| 2024-10-31 | 5.93 | 6.10 | 5.88 | 6.08 | 5.81 | qfq | 46,388,705 | 279,056,810 | 2.18% |
| 2024-10-30 | 5.81 | 6.01 | 5.78 | 5.95 | 5.69 | qfq | 48,251,579 | 286,045,042 | 3.12% |
| 2024-10-29 | 5.92 | 5.94 | 5.73 | 5.77 | 5.52 | qfq | 30,572,717 | 177,899,433 | -2.53% |
| 2024-10-28 | 5.85 | 5.93 | 5.83 | 5.92 | 5.66 | qfq | 30,953,200 | 182,277,157 | 1.72% |
| 2024-10-25 | 5.70 | 5.82 | 5.69 | 5.82 | 5.56 | qfq | 32,325,778 | 186,496,729 | 2.65% |
| 2024-10-24 | 5.66 | 5.72 | 5.57 | 5.67 | 5.42 | qfq | 22,120,662 | 124,715,936 | 0.35% |
| 2024-10-23 | 5.62 | 5.69 | 5.59 | 5.65 | 5.40 | qfq | 22,652,783 | 128,005,090 | 0.36% |
| 2024-10-22 | 5.56 | 5.66 | 5.54 | 5.63 | 5.38 | qfq | 26,210,716 | 146,817,212 | 1.44% |
| 2024-10-21 | 5.57 | 5.62 | 5.53 | 5.55 | 5.31 | qfq | 29,986,547 | 166,933,800 | -0.18% |
| 2024-10-18 | 5.53 | 5.64 | 5.47 | 5.56 | 5.32 | qfq | 30,014,596 | 167,111,245 | 1.09% |
| 2024-10-17 | 5.60 | 5.62 | 5.49 | 5.50 | 5.26 | qfq | 18,726,287 | 104,113,114 | -1.43% |
| 2024-10-16 | 5.51 | 5.63 | 5.50 | 5.58 | 5.33 | qfq | 17,102,062 | 95,243,406 | 0.54% |
| 2024-10-15 | 5.64 | 5.68 | 5.55 | 5.55 | 5.31 | qfq | 21,762,112 | 122,136,091 | -2.12% |
| 2024-10-14 | 5.61 | 5.71 | 5.51 | 5.67 | 5.42 | qfq | 24,879,321 | 139,681,299 | 1.98% |
| 2024-10-11 | 5.68 | 5.72 | 5.50 | 5.56 | 5.32 | qfq | 26,047,258 | 146,122,753 | -2.11% |
| 2024-10-10 | 5.71 | 5.87 | 5.59 | 5.68 | 5.43 | qfq | 32,539,568 | 186,458,596 | 0.35% |
| 2024-10-09 | 6.10 | 6.10 | 5.62 | 5.66 | 5.41 | qfq | 51,925,192 | 303,015,197 | -8.41% |
| 2024-10-08 | 6.58 | 6.58 | 5.93 | 6.18 | 5.91 | qfq | 80,481,347 | 501,522,897 | 3.17% |
| 2024-09-30 | 5.75 | 6.07 | 5.68 | 5.99 | 5.73 | qfq | 73,021,915 | 429,964,315 | 6.58% |
| 2024-09-27 | 5.56 | 5.66 | 5.50 | 5.62 | 5.37 | qfq | 21,577,604 | 120,270,053 | 2.55% |
| 2024-09-26 | 5.24 | 5.49 | 5.22 | 5.48 | 5.24 | qfq | 27,462,500 | 147,168,281 | 4.38% |
| 2024-09-25 | 5.24 | 5.36 | 5.23 | 5.25 | 5.02 | qfq | 27,756,502 | 146,843,794 | 1.16% |
| 2024-09-24 | 4.96 | 5.19 | 4.95 | 5.19 | 4.96 | qfq | 29,182,879 | 148,508,485 | 5.27% |
| 2024-09-23 | 4.90 | 4.98 | 4.89 | 4.93 | 4.71 | qfq | 7,754,640 | 38,269,869 | 0.20% |
| 2024-09-20 | 4.95 | 4.97 | 4.87 | 4.92 | 4.70 | qfq | 9,966,700 | 48,971,538 | -1.01% |
| 2024-09-19 | 4.89 | 5.05 | 4.88 | 4.97 | 4.75 | qfq | 13,716,900 | 68,142,598 | 2.05% |
| 2024-09-18 | 4.90 | 4.92 | 4.80 | 4.87 | 4.66 | qfq | 9,785,526 | 47,483,564 | -0.81% |
| 2024-09-13 | 5.00 | 5.00 | 4.90 | 4.91 | 4.69 | qfq | 10,212,200 | 50,339,451 | -1.60% |
| 2024-09-12 | 4.98 | 5.08 | 4.96 | 4.99 | 4.77 | qfq | 11,603,623 | 58,202,235 | 0.40% |
| 2024-09-11 | 4.95 | 5.02 | 4.93 | 4.97 | 4.75 | qfq | 9,387,700 | 46,704,117 | -0.20% |
| 2024-09-10 | 5.08 | 5.09 | 4.89 | 4.98 | 4.76 | qfq | 17,269,600 | 85,660,229 | -1.58% |
| 2024-09-09 | 5.07 | 5.11 | 5.05 | 5.06 | 4.84 | qfq | 10,206,100 | 51,807,999 | -0.59% |
| 2024-09-06 | 5.15 | 5.16 | 5.09 | 5.09 | 4.87 | qfq | 12,097,701 | 61,845,467 | -0.97% |
| 2024-09-05 | 5.13 | 5.18 | 5.11 | 5.14 | 4.91 | qfq | 13,473,800 | 69,306,574 | -0.39% |
| 2024-09-04 | 5.12 | 5.19 | 5.09 | 5.16 | 4.93 | qfq | 16,389,020 | 84,521,959 | 0.78% |
| 2024-09-03 | 5.10 | 5.16 | 5.07 | 5.12 | 4.89 | qfq | 14,101,941 | 72,192,589 | 0.59% |
| 2024-09-02 | 5.08 | 5.15 | 5.05 | 5.09 | 4.87 | qfq | 21,065,400 | 107,682,070 | 0.20% |
| 2024-08-30 | 5.06 | 5.13 | 5.02 | 5.08 | 4.86 | qfq | 23,265,613 | 118,490,522 | 0.00% |
| 2024-08-29 | 4.85 | 5.10 | 4.84 | 5.08 | 4.86 | qfq | 24,550,884 | 122,697,301 | 4.10% |
| 2024-08-28 | 4.90 | 4.92 | 4.84 | 4.88 | 4.67 | qfq | 13,050,711 | 63,644,128 | 0.21% |
| 2024-08-27 | 4.96 | 4.98 | 4.84 | 4.87 | 4.66 | qfq | 12,579,400 | 61,295,806 | -1.81% |
| 2024-08-26 | 4.80 | 4.96 | 4.80 | 4.96 | 4.74 | qfq | 14,765,505 | 72,509,241 | 3.33% |
| 2024-08-23 | 4.85 | 4.86 | 4.78 | 4.80 | 4.59 | qfq | 8,397,140 | 40,350,061 | -0.83% |
| 2024-08-22 | 4.81 | 4.88 | 4.78 | 4.84 | 4.63 | qfq | 9,570,308 | 46,249,428 | 0.21% |
| 2024-08-21 | 4.80 | 4.84 | 4.78 | 4.83 | 4.62 | qfq | 7,152,761 | 34,435,027 | 0.63% |
| 2024-08-20 | 4.91 | 4.93 | 4.79 | 4.80 | 4.59 | qfq | 9,486,501 | 45,884,262 | -1.84% |
| 2024-08-19 | 4.88 | 4.94 | 4.86 | 4.89 | 4.67 | qfq | 7,762,839 | 38,120,288 | 0.41% |
| 2024-08-16 | 4.93 | 4.95 | 4.87 | 4.87 | 4.66 | qfq | 7,171,800 | 35,142,834 | -1.22% |
| 2024-08-15 | 4.86 | 4.96 | 4.83 | 4.93 | 4.71 | qfq | 11,808,403 | 58,076,503 | 1.44% |
| 2024-08-14 | 4.90 | 4.94 | 4.85 | 4.86 | 4.65 | qfq | 8,129,931 | 39,688,686 | -0.82% |
| 2024-08-13 | 4.91 | 4.91 | 4.85 | 4.90 | 4.68 | qfq | 6,183,613 | 30,166,547 | 0.00% |
| 2024-08-12 | 4.89 | 4.92 | 4.84 | 4.90 | 4.68 | qfq | 8,947,509 | 43,691,716 | 0.20% |
| 2024-08-09 | 4.92 | 4.97 | 4.88 | 4.89 | 4.67 | qfq | 8,038,011 | 39,562,141 | -0.20% |
| 2024-08-08 | 4.87 | 4.93 | 4.84 | 4.90 | 4.68 | qfq | 8,660,090 | 42,296,430 | 0.20% |
| 2024-08-07 | 4.93 | 4.94 | 4.89 | 4.89 | 4.67 | qfq | 8,269,769 | 40,584,839 | -1.01% |
| 2024-08-06 | 4.94 | 4.99 | 4.89 | 4.94 | 4.72 | qfq | 11,724,800 | 57,768,228 | 1.02% |
| 2024-08-05 | 5.01 | 5.07 | 4.88 | 4.89 | 4.67 | qfq | 18,433,001 | 91,545,751 | -2.59% |
| 2024-08-02 | 5.03 | 5.13 | 4.99 | 5.02 | 4.80 | qfq | 18,061,563 | 91,468,171 | -0.40% |
| 2024-08-01 | 5.02 | 5.07 | 4.99 | 5.04 | 4.82 | qfq | 15,685,900 | 78,856,935 | 1.00% |
| 2024-07-31 | 4.80 | 4.99 | 4.80 | 4.99 | 4.77 | qfq | 20,092,504 | 99,285,657 | 3.74% |
| 2024-07-30 | 4.82 | 4.84 | 4.78 | 4.81 | 4.60 | qfq | 9,325,042 | 44,855,253 | -0.82% |
| 2024-07-29 | 4.87 | 4.89 | 4.80 | 4.85 | 4.64 | qfq | 8,306,508 | 40,221,285 | -0.41% |
| 2024-07-26 | 4.72 | 4.88 | 4.72 | 4.87 | 4.66 | qfq | 13,047,528 | 63,024,156 | 2.96% |
| 2024-07-25 | 4.70 | 4.79 | 4.68 | 4.73 | 4.52 | qfq | 8,996,404 | 42,645,428 | 0.21% |
| 2024-07-24 | 4.72 | 4.81 | 4.69 | 4.72 | 4.51 | qfq | 12,896,200 | 61,039,374 | -0.21% |
| 2024-07-23 | 4.81 | 4.83 | 4.73 | 4.73 | 4.52 | qfq | 9,697,561 | 46,329,247 | -1.66% |
| 2024-07-22 | 4.89 | 4.90 | 4.78 | 4.81 | 4.60 | qfq | 15,325,500 | 73,842,088 | -1.64% |
| 2024-07-19 | 4.95 | 4.97 | 4.88 | 4.89 | 4.67 | qfq | 15,726,091 | 77,351,376 | -1.41% |
| 2024-07-18 | 4.95 | 4.96 | 4.87 | 4.96 | 4.74 | qfq | 12,054,683 | 59,286,224 | 0.00% |
| 2024-07-17 | 5.01 | 5.04 | 4.95 | 4.96 | 4.74 | qfq | 10,995,300 | 54,659,735 | -1.20% |
| 2024-07-16 | 5.09 | 5.10 | 5.00 | 5.02 | 4.80 | qfq | 11,619,000 | 58,561,643 | -1.76% |
| 2024-07-15 | 5.12 | 5.16 | 5.09 | 5.11 | 4.89 | qfq | 10,223,102 | 52,346,805 | -0.20% |
| 2024-07-12 | 5.16 | 5.19 | 5.10 | 5.12 | 4.89 | qfq | 10,675,510 | 54,821,106 | -0.97% |
| 2024-07-11 | 5.08 | 5.18 | 5.08 | 5.17 | 4.94 | qfq | 14,450,289 | 74,279,056 | 2.99% |
| 2024-07-10 | 5.07 | 5.12 | 5.01 | 5.02 | 4.80 | qfq | 11,315,390 | 57,326,260 | -1.18% |
| 2024-07-09 | 4.93 | 5.09 | 4.88 | 5.08 | 4.86 | qfq | 15,098,325 | 75,322,971 | 2.63% |
| 2024-07-08 | 5.06 | 5.06 | 4.93 | 4.95 | 4.73 | qfq | 14,118,800 | 70,366,131 | -1.79% |
| 2024-07-05 | 5.06 | 5.06 | 4.97 | 5.04 | 4.82 | qfq | 10,349,800 | 51,893,299 | 0.00% |
| 2024-07-04 | 5.10 | 5.16 | 5.02 | 5.04 | 4.82 | qfq | 14,288,601 | 72,731,019 | -1.18% |
| 2024-07-03 | 5.14 | 5.14 | 5.06 | 5.10 | 4.88 | qfq | 17,134,835 | 87,315,643 | -5.38% |
| 2024-07-02 | 5.43 | 5.43 | 5.34 | 5.39 | 4.91 | qfq | 18,122,735 | 97,532,535 | -0.74% |
| 2024-07-01 | 5.28 | 5.43 | 5.28 | 5.43 | 4.95 | qfq | 17,255,010 | 92,736,337 | 2.07% |
| 2024-06-28 | 5.23 | 5.37 | 5.22 | 5.32 | 4.85 | qfq | 15,486,662 | 82,547,192 | 1.72% |
| 2024-06-27 | 5.37 | 5.39 | 5.23 | 5.23 | 4.77 | qfq | 15,180,101 | 80,218,804 | -2.97% |
| 2024-06-26 | 5.24 | 5.40 | 5.22 | 5.39 | 4.91 | qfq | 15,991,700 | 84,769,561 | 3.26% |
| 2024-06-25 | 5.19 | 5.29 | 5.18 | 5.22 | 4.76 | qfq | 13,983,684 | 73,253,354 | 0.58% |
| 2024-06-24 | 5.30 | 5.33 | 5.16 | 5.19 | 4.73 | qfq | 19,354,400 | 101,257,485 | -2.63% |
| 2024-06-21 | 5.32 | 5.40 | 5.30 | 5.33 | 4.86 | qfq | 12,889,839 | 68,960,348 | -0.19% |
| 2024-06-20 | 5.50 | 5.52 | 5.32 | 5.34 | 4.87 | qfq | 18,383,780 | 99,056,907 | -2.91% |
| 2024-06-19 | 5.56 | 5.56 | 5.48 | 5.50 | 5.01 | qfq | 13,549,577 | 74,830,960 | -0.72% |
| 2024-06-18 | 5.48 | 5.58 | 5.46 | 5.54 | 5.05 | qfq | 18,730,244 | 103,676,823 | 1.65% |
| 2024-06-17 | 5.43 | 5.50 | 5.41 | 5.45 | 4.97 | qfq | 18,535,806 | 101,244,477 | -0.18% |
| 2024-06-14 | 5.43 | 5.46 | 5.35 | 5.46 | 4.98 | qfq | 24,759,068 | 133,882,295 | 0.37% |
| 2024-06-13 | 5.49 | 5.52 | 5.39 | 5.44 | 4.96 | qfq | 21,544,880 | 117,321,212 | -1.09% |
| 2024-06-12 | 5.58 | 5.60 | 5.48 | 5.50 | 5.01 | qfq | 22,519,200 | 124,395,203 | -1.61% |
| 2024-06-11 | 5.54 | 5.62 | 5.47 | 5.59 | 5.10 | qfq | 17,666,900 | 98,065,574 | 0.72% |
| 2024-06-07 | 5.52 | 5.57 | 5.46 | 5.55 | 5.06 | qfq | 16,394,300 | 90,568,758 | 1.28% |
| 2024-06-06 | 5.57 | 5.62 | 5.41 | 5.48 | 5.00 | qfq | 26,170,821 | 143,615,852 | -1.97% |
| 2024-06-05 | 5.67 | 5.69 | 5.58 | 5.59 | 5.10 | qfq | 12,476,401 | 70,206,792 | -1.76% |
| 2024-06-04 | 5.60 | 5.69 | 5.57 | 5.69 | 5.19 | qfq | 17,265,357 | 97,562,475 | 1.25% |
| 2024-06-03 | 5.70 | 5.70 | 5.57 | 5.62 | 5.12 | qfq | 18,345,900 | 103,409,139 | -1.06% |
| 2024-05-31 | 5.68 | 5.72 | 5.65 | 5.68 | 5.18 | qfq | 12,359,779 | 70,280,548 | 0.35% |
| 2024-05-30 | 5.74 | 5.79 | 5.64 | 5.66 | 5.16 | qfq | 17,685,018 | 100,947,007 | -1.22% |
| 2024-05-29 | 5.67 | 5.79 | 5.65 | 5.73 | 5.22 | qfq | 20,098,418 | 114,690,551 | 0.70% |
| 2024-05-28 | 5.79 | 5.79 | 5.65 | 5.69 | 5.19 | qfq | 20,454,686 | 116,771,118 | -1.73% |
| 2024-05-27 | 5.72 | 5.79 | 5.67 | 5.79 | 5.28 | qfq | 17,673,800 | 101,373,231 | 1.58% |
| 2024-05-24 | 5.71 | 5.80 | 5.69 | 5.70 | 5.20 | qfq | 20,857,700 | 119,773,413 | -0.52% |
| 2024-05-23 | 5.90 | 5.90 | 5.70 | 5.73 | 5.22 | qfq | 30,482,200 | 175,591,346 | -2.72% |
| 2024-05-22 | 5.87 | 5.91 | 5.84 | 5.89 | 5.37 | qfq | 17,618,800 | 103,529,144 | 0.51% |
| 2024-05-21 | 5.99 | 5.99 | 5.85 | 5.86 | 5.34 | qfq | 28,012,800 | 165,198,336 | -2.17% |
| 2024-05-20 | 6.07 | 6.15 | 5.97 | 5.99 | 5.46 | qfq | 35,431,254 | 213,902,267 | -1.32% |
| 2024-05-17 | 5.90 | 6.07 | 5.90 | 6.07 | 5.53 | qfq | 41,669,311 | 249,802,357 | 3.23% |
| 2024-05-16 | 5.88 | 6.01 | 5.87 | 5.88 | 5.36 | qfq | 29,465,910 | 174,954,639 | 0.17% |
| 2024-05-15 | 5.90 | 5.99 | 5.85 | 5.87 | 5.35 | qfq | 23,208,864 | 137,270,010 | -0.68% |
| 2024-05-14 | 5.95 | 6.00 | 5.86 | 5.91 | 5.39 | qfq | 30,949,809 | 183,293,034 | -0.34% |
| 2024-05-13 | 6.07 | 6.07 | 5.91 | 5.93 | 5.41 | qfq | 54,547,826 | 325,154,152 | -3.42% |
| 2024-05-10 | 6.28 | 6.29 | 6.12 | 6.14 | 5.60 | qfq | 45,170,800 | 278,695,043 | -2.85% |
| 2024-05-09 | 6.10 | 6.32 | 6.08 | 6.32 | 5.76 | qfq | 59,533,279 | 372,579,708 | 3.10% |
| 2024-05-08 | 6.26 | 6.26 | 6.10 | 6.13 | 5.59 | qfq | 52,469,610 | 323,795,199 | -2.70% |
| 2024-05-07 | 6.37 | 6.42 | 6.26 | 6.30 | 5.74 | qfq | 67,022,885 | 423,779,428 | -2.02% |
| 2024-05-06 | 6.15 | 6.44 | 6.15 | 6.43 | 5.86 | qfq | 99,099,914 | 625,588,753 | 4.89% |
| 2024-04-30 | 6.16 | 6.28 | 6.05 | 6.13 | 5.59 | qfq | 87,550,118 | 538,660,082 | 2.17% |
| 2024-04-29 | 6.07 | 6.13 | 5.91 | 6.00 | 5.47 | qfq | 74,771,597 | 448,669,833 | -0.17% |
| 2024-04-26 | 6.09 | 6.20 | 5.96 | 6.01 | 5.48 | qfq | 80,516,929 | 489,189,898 | -0.99% |
| 2024-04-25 | 6.02 | 6.28 | 5.99 | 6.07 | 5.53 | qfq | 73,411,743 | 448,894,813 | -1.14% |
| 2024-04-24 | 5.96 | 6.20 | 5.86 | 6.14 | 5.60 | qfq | 88,546,797 | 539,357,544 | 3.02% |
| 2024-04-23 | 5.99 | 6.24 | 5.95 | 5.96 | 5.43 | qfq | 85,119,467 | 518,470,890 | -0.50% |
| 2024-04-22 | 6.38 | 6.38 | 5.97 | 5.99 | 5.46 | qfq | 112,870,504 | 687,295,928 | -7.70% |
| 2024-04-19 | 6.03 | 6.59 | 6.03 | 6.49 | 5.92 | qfq | 151,848,231 | 957,690,582 | 5.70% |
| 2024-04-18 | 5.97 | 6.39 | 5.93 | 6.14 | 5.60 | qfq | 172,115,989 | 1,059,581,502 | 3.72% |
| 2024-04-17 | 5.55 | 5.92 | 5.55 | 5.92 | 5.40 | qfq | 123,460,325 | 722,844,082 | 10.04% |
| 2024-04-16 | 5.65 | 5.69 | 5.35 | 5.38 | 4.90 | qfq | 70,552,822 | 390,034,193 | -6.60% |
| 2024-04-15 | 5.61 | 5.83 | 5.59 | 5.76 | 5.25 | qfq | 84,996,343 | 484,425,830 | 2.31% |
| 2024-04-12 | 5.87 | 5.94 | 5.61 | 5.63 | 5.13 | qfq | 108,341,970 | 623,907,335 | -6.32% |
| 2024-04-11 | 6.15 | 6.32 | 5.87 | 6.01 | 5.48 | qfq | 168,744,637 | 1,018,043,836 | -7.82% |
| 2024-04-10 | 6.36 | 6.68 | 6.22 | 6.52 | 5.94 | qfq | 244,205,917 | 1,580,827,404 | 7.41% |
| 2024-04-09 | 5.49 | 6.07 | 5.46 | 6.07 | 5.53 | qfq | 89,692,484 | 527,952,872 | 9.96% |
| 2024-04-08 | 5.59 | 6.03 | 5.47 | 5.52 | 5.03 | qfq | 89,055,909 | 512,351,466 | 0.73% |
| 2024-04-03 | 5.45 | 5.55 | 5.36 | 5.48 | 5.00 | qfq | 55,031,676 | 300,141,527 | 1.29% |
| 2024-04-02 | 5.24 | 5.45 | 5.20 | 5.41 | 4.93 | qfq | 53,436,825 | 286,028,640 | 3.05% |
| 2024-04-01 | 5.16 | 5.25 | 5.12 | 5.25 | 4.79 | qfq | 35,930,595 | 186,248,036 | 0.96% |
| 2024-03-29 | 5.16 | 5.22 | 5.09 | 5.20 | 4.74 | qfq | 24,915,851 | 128,664,312 | -0.19% |
| 2024-03-28 | 4.96 | 5.26 | 4.96 | 5.21 | 4.75 | qfq | 35,708,994 | 184,620,530 | 3.99% |
| 2024-03-27 | 5.26 | 5.28 | 5.01 | 5.01 | 4.57 | qfq | 38,452,639 | 195,801,109 | -5.83% |
| 2024-03-26 | 5.04 | 5.38 | 5.03 | 5.32 | 4.85 | qfq | 36,795,138 | 191,373,397 | 5.35% |
| 2024-03-25 | 5.03 | 5.12 | 5.02 | 5.05 | 4.60 | qfq | 15,500,832 | 78,860,715 | -0.20% |
| 2024-03-22 | 5.10 | 5.15 | 4.97 | 5.06 | 4.61 | qfq | 25,892,600 | 130,899,788 | -1.56% |
| 2024-03-21 | 4.93 | 5.16 | 4.93 | 5.14 | 4.69 | qfq | 28,288,704 | 143,433,824 | 3.84% |
| 2024-03-20 | 4.92 | 4.97 | 4.89 | 4.95 | 4.51 | qfq | 9,150,727 | 45,166,374 | 0.81% |
| 2024-03-19 | 4.92 | 4.94 | 4.90 | 4.91 | 4.48 | qfq | 6,882,418 | 33,858,124 | -0.61% |
| 2024-03-18 | 4.92 | 4.94 | 4.87 | 4.94 | 4.50 | qfq | 10,244,800 | 50,287,371 | 0.61% |
| 2024-03-15 | 4.87 | 4.92 | 4.84 | 4.91 | 4.48 | qfq | 7,969,188 | 38,850,515 | 0.82% |
| 2024-03-14 | 4.86 | 4.90 | 4.82 | 4.87 | 4.44 | qfq | 8,395,563 | 40,846,657 | 0.00% |
| 2024-03-13 | 4.89 | 4.91 | 4.86 | 4.87 | 4.44 | qfq | 8,020,500 | 39,143,485 | -0.41% |
| 2024-03-12 | 4.92 | 4.93 | 4.86 | 4.89 | 4.46 | qfq | 11,725,104 | 57,211,404 | -0.81% |
| 2024-03-11 | 4.90 | 4.96 | 4.84 | 4.93 | 4.49 | qfq | 16,277,364 | 79,677,970 | 0.61% |
| 2024-03-08 | 4.79 | 4.91 | 4.77 | 4.90 | 4.47 | qfq | 15,508,685 | 75,046,228 | 2.30% |
| 2024-03-07 | 4.75 | 4.82 | 4.75 | 4.79 | 4.37 | qfq | 13,730,189 | 65,787,706 | 0.42% |
| 2024-03-06 | 4.71 | 4.80 | 4.70 | 4.77 | 4.35 | qfq | 9,740,963 | 46,376,159 | 0.85% |
| 2024-03-05 | 4.73 | 4.75 | 4.69 | 4.73 | 4.31 | qfq | 7,538,400 | 35,605,672 | -0.42% |
| 2024-03-04 | 4.78 | 4.79 | 4.69 | 4.75 | 4.33 | qfq | 10,460,014 | 49,578,719 | -0.21% |
| 2024-03-01 | 4.74 | 4.78 | 4.72 | 4.76 | 4.34 | qfq | 12,946,357 | 61,567,958 | 0.42% |
| 2024-02-29 | 4.68 | 4.75 | 4.65 | 4.74 | 4.32 | qfq | 11,272,300 | 53,157,585 | 1.72% |
| 2024-02-28 | 4.73 | 4.83 | 4.65 | 4.66 | 4.25 | qfq | 18,016,753 | 85,489,280 | -1.89% |
| 2024-02-27 | 4.68 | 4.75 | 4.67 | 4.75 | 4.33 | qfq | 9,979,108 | 47,076,702 | 1.06% |
| 2024-02-26 | 4.71 | 4.75 | 4.67 | 4.70 | 4.28 | qfq | 13,377,800 | 63,050,693 | -0.21% |
| 2024-02-23 | 4.70 | 4.72 | 4.61 | 4.71 | 4.29 | qfq | 15,439,497 | 72,166,475 | 0.64% |
| 2024-02-22 | 4.69 | 4.73 | 4.63 | 4.68 | 4.27 | qfq | 13,577,839 | 63,454,490 | 0.00% |
| 2024-02-21 | 4.70 | 4.78 | 4.67 | 4.68 | 4.27 | qfq | 14,934,810 | 70,627,050 | -0.43% |
| 2024-02-20 | 4.67 | 4.72 | 4.61 | 4.70 | 4.28 | qfq | 14,749,790 | 69,314,426 | 0.43% |
| 2024-02-19 | 4.65 | 4.73 | 4.62 | 4.68 | 4.27 | qfq | 19,010,592 | 89,003,587 | 0.86% |
| 2024-02-08 | 4.60 | 4.75 | 4.60 | 4.64 | 4.23 | qfq | 26,519,735 | 124,256,986 | 1.98% |
| 2024-02-07 | 4.30 | 4.58 | 4.28 | 4.55 | 4.15 | qfq | 29,661,555 | 133,495,431 | 5.81% |
| 2024-02-06 | 3.97 | 4.35 | 3.93 | 4.30 | 3.92 | qfq | 21,780,379 | 91,206,541 | 7.50% |
| 2024-02-05 | 4.07 | 4.15 | 3.83 | 4.00 | 3.65 | qfq | 23,427,343 | 93,415,745 | -3.15% |
| 2024-02-02 | 4.25 | 4.28 | 3.99 | 4.13 | 3.77 | qfq | 16,878,836 | 70,072,112 | -2.59% |
| 2024-02-01 | 4.26 | 4.33 | 4.20 | 4.24 | 3.87 | qfq | 10,893,172 | 46,345,695 | -0.93% |
| 2024-01-31 | 4.39 | 4.40 | 4.26 | 4.28 | 3.90 | qfq | 11,251,661 | 48,619,468 | -2.28% |
| 2024-01-30 | 4.50 | 4.52 | 4.37 | 4.38 | 3.99 | qfq | 8,522,501 | 37,931,461 | -2.23% |
| 2024-01-29 | 4.60 | 4.60 | 4.47 | 4.48 | 4.08 | qfq | 14,585,593 | 65,993,888 | -3.03% |
| 2024-01-26 | 4.64 | 4.79 | 4.59 | 4.62 | 4.21 | qfq | 19,279,180 | 89,899,634 | -0.65% |
| 2024-01-25 | 4.45 | 4.65 | 4.43 | 4.65 | 4.24 | qfq | 15,442,699 | 70,103,620 | 4.97% |
| 2024-01-24 | 4.34 | 4.44 | 4.28 | 4.43 | 4.04 | qfq | 11,123,163 | 48,659,324 | 2.31% |
| 2024-01-23 | 4.24 | 4.38 | 4.18 | 4.33 | 3.95 | qfq | 11,239,361 | 47,979,153 | 1.17% |
| 2024-01-22 | 4.49 | 4.49 | 4.25 | 4.28 | 3.90 | qfq | 12,632,351 | 55,145,938 | -4.68% |
| 2024-01-19 | 4.52 | 4.55 | 4.47 | 4.49 | 4.09 | qfq | 6,719,061 | 30,249,777 | -0.88% |
| 2024-01-18 | 4.56 | 4.57 | 4.39 | 4.53 | 4.13 | qfq | 15,891,728 | 71,020,396 | -0.88% |
| 2024-01-17 | 4.64 | 4.65 | 4.56 | 4.57 | 4.17 | qfq | 6,128,608 | 28,237,860 | -1.51% |
| 2024-01-16 | 4.66 | 4.67 | 4.59 | 4.64 | 4.23 | qfq | 7,483,200 | 34,653,712 | -0.43% |
| 2024-01-15 | 4.65 | 4.69 | 4.62 | 4.66 | 4.25 | qfq | 7,248,532 | 33,807,007 | 0.00% |
| 2024-01-12 | 4.65 | 4.71 | 4.64 | 4.66 | 4.25 | qfq | 7,413,328 | 34,662,685 | 0.00% |
| 2024-01-11 | 4.62 | 4.68 | 4.60 | 4.66 | 4.25 | qfq | 7,623,196 | 35,389,394 | 0.65% |
| 2024-01-10 | 4.60 | 4.67 | 4.55 | 4.63 | 4.22 | qfq | 8,401,916 | 38,861,886 | 0.65% |
| 2024-01-09 | 4.59 | 4.65 | 4.57 | 4.60 | 4.19 | qfq | 7,137,697 | 32,897,699 | 0.44% |
| 2024-01-08 | 4.69 | 4.69 | 4.58 | 4.58 | 4.18 | qfq | 11,386,708 | 52,705,170 | -2.35% |
| 2024-01-05 | 4.73 | 4.86 | 4.68 | 4.69 | 4.28 | qfq | 13,330,410 | 63,487,529 | -0.42% |
| 2024-01-04 | 4.72 | 4.73 | 4.67 | 4.71 | 4.29 | qfq | 6,278,400 | 29,477,969 | -0.21% |
| 2024-01-03 | 4.70 | 4.73 | 4.68 | 4.72 | 4.30 | qfq | 7,251,400 | 34,146,773 | 0.21% |
| 2024-01-02 | 4.68 | 4.74 | 4.67 | 4.71 | 4.29 | qfq | 7,750,100 | 36,540,568 | 0.21% |
| 2023-12-29 | 4.67 | 4.71 | 4.65 | 4.70 | 4.28 | qfq | 11,311,660 | 53,025,774 | 0.43% |
| 2023-12-28 | 4.55 | 4.69 | 4.53 | 4.68 | 4.27 | qfq | 13,211,121 | 61,206,550 | 2.86% |
| 2023-12-27 | 4.53 | 4.57 | 4.52 | 4.55 | 4.15 | qfq | 5,621,300 | 25,532,471 | 0.00% |
| 2023-12-26 | 4.60 | 4.61 | 4.53 | 4.55 | 4.15 | qfq | 7,672,300 | 35,046,259 | -1.09% |
| 2023-12-25 | 4.57 | 4.66 | 4.50 | 4.60 | 4.19 | qfq | 16,611,876 | 75,825,790 | 0.22% |
| 2023-12-22 | 4.62 | 4.62 | 4.56 | 4.59 | 4.18 | qfq | 10,914,070 | 50,000,112 | -0.43% |
| 2023-12-21 | 4.57 | 4.64 | 4.51 | 4.61 | 4.20 | qfq | 10,605,105 | 48,545,070 | 0.44% |
| 2023-12-20 | 4.67 | 4.69 | 4.58 | 4.59 | 4.18 | qfq | 8,646,500 | 40,047,205 | -1.71% |
| 2023-12-19 | 4.68 | 4.68 | 4.63 | 4.67 | 4.26 | qfq | 9,164,854 | 42,660,334 | -0.21% |
| 2023-12-18 | 4.74 | 4.75 | 4.67 | 4.68 | 4.27 | qfq | 9,658,070 | 45,457,389 | -1.47% |
| 2023-12-15 | 4.75 | 4.78 | 4.73 | 4.75 | 4.33 | qfq | 7,494,200 | 35,610,271 | 0.00% |
| 2023-12-14 | 4.79 | 4.80 | 4.75 | 4.75 | 4.33 | qfq | 6,089,100 | 29,076,645 | -0.42% |
| 2023-12-13 | 4.81 | 4.82 | 4.77 | 4.77 | 4.35 | qfq | 7,947,900 | 38,080,474 | -0.83% |
| 2023-12-12 | 4.81 | 4.82 | 4.78 | 4.81 | 4.39 | qfq | 5,729,684 | 27,493,152 | -0.21% |
| 2023-12-11 | 4.78 | 4.82 | 4.70 | 4.82 | 4.39 | qfq | 16,313,012 | 77,737,897 | 0.63% |
| 2023-12-08 | 4.81 | 4.84 | 4.78 | 4.79 | 4.37 | qfq | 20,150,925 | 97,003,907 | -0.21% |
| 2023-12-07 | 4.75 | 4.83 | 4.73 | 4.80 | 4.38 | qfq | 20,705,100 | 99,414,999 | 1.05% |
| 2023-12-06 | 4.73 | 4.78 | 4.70 | 4.75 | 4.33 | qfq | 10,153,289 | 48,265,934 | 0.42% |
| 2023-12-05 | 4.82 | 4.83 | 4.73 | 4.73 | 4.31 | qfq | 13,661,254 | 65,301,281 | -1.87% |
| 2023-12-04 | 4.86 | 4.87 | 4.82 | 4.82 | 4.39 | qfq | 13,950,291 | 67,404,778 | -0.62% |
| 2023-12-01 | 4.85 | 4.87 | 4.83 | 4.85 | 4.42 | qfq | 10,274,334 | 49,838,225 | -0.21% |
| 2023-11-30 | 4.89 | 4.89 | 4.82 | 4.86 | 4.43 | qfq | 10,488,896 | 50,878,722 | -0.41% |
| 2023-11-29 | 4.90 | 4.92 | 4.86 | 4.88 | 4.45 | qfq | 10,579,655 | 51,669,475 | -0.61% |
| 2023-11-28 | 4.87 | 4.92 | 4.85 | 4.91 | 4.48 | qfq | 12,059,797 | 58,965,182 | 0.41% |
| 2023-11-27 | 4.90 | 4.90 | 4.85 | 4.89 | 4.46 | qfq | 13,443,176 | 65,484,002 | -0.41% |
| 2023-11-24 | 4.95 | 4.96 | 4.90 | 4.91 | 4.48 | qfq | 10,270,377 | 50,561,128 | -0.61% |
| 2023-11-23 | 4.91 | 4.96 | 4.88 | 4.94 | 4.50 | qfq | 10,303,200 | 50,795,373 | 0.61% |
| 2023-11-22 | 4.95 | 4.96 | 4.91 | 4.91 | 4.48 | qfq | 11,577,900 | 57,114,823 | -0.81% |
| 2023-11-21 | 4.95 | 4.98 | 4.95 | 4.95 | 4.51 | qfq | 13,307,500 | 66,111,228 | -0.20% |
| 2023-11-20 | 4.94 | 4.97 | 4.92 | 4.96 | 4.52 | qfq | 9,780,906 | 48,375,378 | 0.40% |
| 2023-11-17 | 4.92 | 4.95 | 4.90 | 4.94 | 4.50 | qfq | 10,563,400 | 52,043,895 | 0.20% |
| 2023-11-16 | 4.96 | 4.98 | 4.93 | 4.93 | 4.49 | qfq | 9,503,724 | 46,979,251 | -0.80% |
| 2023-11-15 | 5.00 | 5.00 | 4.95 | 4.97 | 4.53 | qfq | 11,876,584 | 58,976,857 | 0.00% |
| 2023-11-14 | 4.94 | 5.02 | 4.94 | 4.97 | 4.53 | qfq | 14,302,101 | 71,116,242 | 0.00% |
| 2023-11-13 | 4.92 | 4.97 | 4.91 | 4.97 | 4.53 | qfq | 20,256,918 | 100,060,310 | 1.43% |
| 2023-11-10 | 4.90 | 4.90 | 4.86 | 4.90 | 4.47 | qfq | 9,487,800 | 46,340,301 | 0.00% |
| 2023-11-09 | 4.91 | 4.94 | 4.89 | 4.90 | 4.47 | qfq | 12,799,974 | 62,828,987 | -0.41% |
| 2023-11-08 | 4.94 | 4.95 | 4.90 | 4.92 | 4.49 | qfq | 16,157,617 | 79,478,955 | -0.40% |
| 2023-11-07 | 4.90 | 4.96 | 4.89 | 4.94 | 4.50 | qfq | 19,994,831 | 98,506,133 | 0.41% |
| 2023-11-06 | 4.86 | 4.92 | 4.85 | 4.92 | 4.49 | qfq | 25,567,774 | 124,868,456 | 0.82% |
| 2023-11-03 | 4.82 | 4.92 | 4.82 | 4.88 | 4.45 | qfq | 27,120,969 | 132,207,942 | 1.04% |
| 2023-11-02 | 4.83 | 4.86 | 4.80 | 4.83 | 4.40 | qfq | 26,735,164 | 128,855,855 | -0.21% |
| 2023-11-01 | 4.90 | 4.91 | 4.82 | 4.84 | 4.41 | qfq | 37,455,140 | 181,169,849 | -0.82% |
| 2023-10-31 | 5.27 | 5.29 | 4.80 | 4.88 | 4.45 | qfq | 83,526,975 | 410,545,823 | -8.10% |
| 2023-10-30 | 5.25 | 5.32 | 5.25 | 5.31 | 4.84 | qfq | 9,455,134 | 50,081,951 | 0.38% |
| 2023-10-27 | 5.20 | 5.30 | 5.19 | 5.29 | 4.82 | qfq | 9,104,400 | 47,906,973 | 1.15% |
| 2023-10-26 | 5.16 | 5.26 | 5.14 | 5.23 | 4.77 | qfq | 8,496,200 | 44,088,961 | 0.97% |
| 2023-10-25 | 5.24 | 5.28 | 5.18 | 5.18 | 4.72 | qfq | 7,283,000 | 37,981,776 | 0.19% |
| 2023-10-24 | 5.04 | 5.18 | 5.04 | 5.17 | 4.71 | qfq | 10,575,647 | 54,263,296 | 2.17% |
| 2023-10-23 | 5.18 | 5.19 | 5.02 | 5.06 | 4.61 | qfq | 10,888,100 | 55,426,984 | -2.50% |
| 2023-10-20 | 5.19 | 5.23 | 5.16 | 5.19 | 4.73 | qfq | 8,616,258 | 44,771,831 | -0.19% |
| 2023-10-19 | 5.20 | 5.27 | 5.18 | 5.20 | 4.74 | qfq | 9,608,471 | 50,229,100 | 0.00% |
| 2023-10-18 | 5.28 | 5.31 | 5.19 | 5.20 | 4.74 | qfq | 8,629,000 | 45,078,776 | -1.89% |
| 2023-10-17 | 5.26 | 5.34 | 5.25 | 5.30 | 4.83 | qfq | 11,126,610 | 58,940,837 | 0.57% |
| 2023-10-16 | 5.31 | 5.31 | 5.21 | 5.27 | 4.80 | qfq | 11,670,700 | 61,333,463 | -0.57% |
| 2023-10-13 | 5.33 | 5.34 | 5.27 | 5.30 | 4.83 | qfq | 8,347,700 | 44,217,811 | -0.75% |
| 2023-10-12 | 5.31 | 5.36 | 5.28 | 5.34 | 4.87 | qfq | 8,166,759 | 43,517,817 | 0.95% |
| 2023-10-11 | 5.32 | 5.35 | 5.28 | 5.29 | 4.82 | qfq | 9,314,000 | 49,487,590 | -0.38% |
| 2023-10-10 | 5.34 | 5.37 | 5.30 | 5.31 | 4.84 | qfq | 12,175,400 | 64,944,492 | -0.75% |
| 2023-10-09 | 5.35 | 5.39 | 5.28 | 5.35 | 4.88 | qfq | 15,432,948 | 82,276,068 | -0.37% |
| 2023-09-28 | 5.35 | 5.41 | 5.34 | 5.37 | 4.90 | qfq | 9,949,120 | 53,462,508 | 0.56% |
| 2023-09-27 | 5.37 | 5.37 | 5.30 | 5.34 | 4.87 | qfq | 9,092,998 | 48,604,761 | 0.00% |
| 2023-09-26 | 5.37 | 5.40 | 5.33 | 5.34 | 4.87 | qfq | 8,053,957 | 43,189,791 | -0.93% |
| 2023-09-25 | 5.37 | 5.42 | 5.37 | 5.39 | 4.91 | qfq | 10,150,662 | 54,675,839 | 0.00% |
| 2023-09-22 | 5.40 | 5.41 | 5.34 | 5.39 | 4.91 | qfq | 10,419,601 | 56,080,342 | 0.37% |
| 2023-09-21 | 5.41 | 5.42 | 5.35 | 5.37 | 4.90 | qfq | 9,433,699 | 50,787,586 | -0.37% |
| 2023-09-20 | 5.42 | 5.45 | 5.38 | 5.39 | 4.91 | qfq | 7,567,500 | 41,002,911 | -0.55% |
| 2023-09-19 | 5.47 | 5.48 | 5.40 | 5.42 | 4.94 | qfq | 11,014,429 | 59,749,323 | -1.28% |
| 2023-09-18 | 5.44 | 5.50 | 5.40 | 5.49 | 5.01 | qfq | 11,379,600 | 62,104,884 | 1.29% |
| 2023-09-15 | 5.42 | 5.46 | 5.40 | 5.42 | 4.94 | qfq | 9,152,969 | 49,669,334 | 0.00% |
| 2023-09-14 | 5.44 | 5.45 | 5.36 | 5.42 | 4.94 | qfq | 8,800,369 | 47,591,716 | -0.37% |
| 2023-09-13 | 5.48 | 5.50 | 5.40 | 5.44 | 4.96 | qfq | 9,811,769 | 53,382,878 | -0.73% |
| 2023-09-12 | 5.49 | 5.49 | 5.44 | 5.48 | 5.00 | qfq | 7,678,300 | 41,988,175 | 0.18% |
| 2023-09-11 | 5.45 | 5.50 | 5.42 | 5.47 | 4.99 | qfq | 11,557,462 | 63,265,419 | 0.18% |
| 2023-09-08 | 5.43 | 5.49 | 5.41 | 5.46 | 4.98 | qfq | 10,559,450 | 57,581,792 | 0.55% |
| 2023-09-07 | 5.50 | 5.53 | 5.42 | 5.43 | 4.95 | qfq | 17,909,542 | 97,861,557 | -1.27% |
| 2023-09-06 | 5.54 | 5.54 | 5.46 | 5.50 | 5.01 | qfq | 14,748,977 | 81,215,760 | -0.54% |
| 2023-09-05 | 5.50 | 5.55 | 5.48 | 5.53 | 5.04 | qfq | 21,618,795 | 119,464,116 | 0.18% |
| 2023-09-04 | 5.49 | 5.55 | 5.46 | 5.52 | 5.03 | qfq | 22,269,369 | 122,758,776 | 0.73% |
| 2023-09-01 | 5.47 | 5.49 | 5.35 | 5.48 | 5.00 | qfq | 26,687,193 | 145,081,436 | 0.55% |
| 2023-08-31 | 5.27 | 5.47 | 5.25 | 5.45 | 4.97 | qfq | 46,409,431 | 251,073,096 | 3.22% |
| 2023-08-30 | 5.16 | 5.38 | 5.14 | 5.28 | 4.81 | qfq | 48,936,863 | 258,657,810 | 5.18% |
| 2023-08-29 | 5.00 | 5.06 | 4.99 | 5.02 | 4.58 | qfq | 14,362,647 | 72,146,980 | 0.20% |
| 2023-08-28 | 5.11 | 5.17 | 5.00 | 5.01 | 4.57 | qfq | 18,477,866 | 94,138,100 | 2.04% |
| 2023-08-25 | 4.95 | 5.00 | 4.89 | 4.91 | 4.48 | qfq | 8,553,700 | 42,211,430 | -0.61% |
| 2023-08-24 | 4.93 | 4.98 | 4.91 | 4.94 | 4.50 | qfq | 7,829,735 | 38,759,889 | 0.00% |
| 2023-08-23 | 5.00 | 5.01 | 4.94 | 4.94 | 4.50 | qfq | 8,008,911 | 39,726,897 | -1.00% |
| 2023-08-22 | 5.00 | 5.05 | 4.96 | 4.99 | 4.55 | qfq | 9,950,114 | 49,708,573 | 0.00% |
| 2023-08-21 | 5.07 | 5.07 | 4.99 | 4.99 | 4.55 | qfq | 8,777,720 | 44,126,735 | -1.38% |
| 2023-08-18 | 5.14 | 5.14 | 5.05 | 5.06 | 4.61 | qfq | 6,939,973 | 35,413,980 | -1.56% |
| 2023-08-17 | 5.05 | 5.16 | 5.00 | 5.14 | 4.69 | qfq | 9,008,400 | 45,713,983 | 1.78% |
| 2023-08-16 | 5.08 | 5.11 | 5.04 | 5.05 | 4.60 | qfq | 6,856,235 | 34,758,361 | -0.79% |
| 2023-08-15 | 5.12 | 5.15 | 5.07 | 5.09 | 4.64 | qfq | 6,527,067 | 33,314,285 | -0.78% |
| 2023-08-14 | 5.11 | 5.13 | 5.06 | 5.13 | 4.68 | qfq | 7,630,300 | 38,863,151 | 0.20% |
| 2023-08-11 | 5.23 | 5.23 | 5.12 | 5.12 | 4.67 | qfq | 8,722,959 | 45,079,431 | -1.92% |
| 2023-08-10 | 5.20 | 5.24 | 5.18 | 5.22 | 4.76 | qfq | 6,581,641 | 34,307,934 | 0.19% |
| 2023-08-09 | 5.23 | 5.24 | 5.19 | 5.21 | 4.75 | qfq | 6,275,772 | 32,720,345 | -0.38% |
| 2023-08-08 | 5.31 | 5.31 | 5.20 | 5.23 | 4.77 | qfq | 8,705,905 | 45,578,406 | -0.95% |
| 2023-08-07 | 5.31 | 5.34 | 5.28 | 5.28 | 4.81 | qfq | 8,115,119 | 42,995,555 | -0.94% |
| 2023-08-04 | 5.32 | 5.42 | 5.32 | 5.33 | 4.86 | qfq | 12,828,947 | 68,842,312 | 0.00% |
| 2023-08-03 | 5.29 | 5.36 | 5.27 | 5.33 | 4.86 | qfq | 9,394,578 | 49,948,578 | 0.38% |
| 2023-08-02 | 5.30 | 5.32 | 5.28 | 5.31 | 4.84 | qfq | 7,367,601 | 39,048,145 | 0.19% |
| 2023-08-01 | 5.33 | 5.35 | 5.30 | 5.30 | 4.83 | qfq | 10,095,574 | 53,686,250 | -0.56% |
| 2023-07-31 | 5.26 | 5.35 | 5.25 | 5.33 | 4.86 | qfq | 14,503,143 | 77,008,144 | 1.72% |
| 2023-07-28 | 5.19 | 5.26 | 5.18 | 5.24 | 4.78 | qfq | 8,985,311 | 47,036,079 | 0.58% |
| 2023-07-27 | 5.25 | 5.27 | 5.19 | 5.21 | 4.75 | qfq | 9,533,752 | 49,929,931 | -0.38% |
| 2023-07-26 | 5.27 | 5.27 | 5.21 | 5.23 | 4.77 | qfq | 11,527,762 | 60,379,767 | -4.56% |
| 2023-07-25 | 5.46 | 5.50 | 5.45 | 5.48 | 4.77 | qfq | 13,068,927 | 71,582,277 | 0.74% |
| 2023-07-24 | 5.43 | 5.47 | 5.41 | 5.44 | 4.73 | qfq | 7,546,727 | 41,046,306 | -0.18% |
| 2023-07-21 | 5.45 | 5.48 | 5.42 | 5.45 | 4.74 | qfq | 8,035,167 | 43,782,293 | -0.18% |
| 2023-07-20 | 5.50 | 5.53 | 5.44 | 5.46 | 4.75 | qfq | 11,188,627 | 61,387,875 | -0.91% |
| 2023-07-19 | 5.53 | 5.54 | 5.48 | 5.51 | 4.79 | qfq | 9,449,423 | 52,026,391 | 0.55% |
| 2023-07-18 | 5.44 | 5.50 | 5.44 | 5.48 | 4.77 | qfq | 6,639,420 | 36,324,252 | 0.18% |
| 2023-07-17 | 5.45 | 5.48 | 5.42 | 5.47 | 4.76 | qfq | 9,760,979 | 53,188,745 | 0.18% |