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
桂冠电力600236.SH
最近收盘价10.622026-07-17
最近交易日2026-07-17
成交量（股）37,327,548
成交额（元）387,794,582
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.243 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-22 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-23 | 2023-11-29 | cash_dividend | 0.08 | — | — | — | 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 | 9.65 | 10.62 | 9.65 | 10.62 | 10.62 | qfq | 37,327,548 | 387,794,582 | 10.05% |
| 2026-07-16 | 9.90 | 10.01 | 9.62 | 9.65 | 9.65 | qfq | 11,618,597 | 113,419,032 | -3.50% |
| 2026-07-15 | 9.84 | 10.06 | 9.73 | 10.00 | 10.00 | qfq | 16,767,973 | 166,160,719 | 0.70% |
| 2026-07-14 | 9.42 | 9.93 | 9.38 | 9.93 | 9.93 | qfq | 20,073,577 | 194,802,808 | 4.42% |
| 2026-07-13 | 9.46 | 9.66 | 9.45 | 9.51 | 9.51 | qfq | 16,139,332 | 154,018,513 | 0.21% |
| 2026-07-10 | 9.53 | 9.62 | 9.34 | 9.49 | 9.49 | qfq | 13,768,850 | 130,943,351 | -0.11% |
| 2026-07-09 | 9.43 | 9.60 | 9.39 | 9.50 | 9.50 | qfq | 12,085,101 | 114,660,464 | -0.11% |
| 2026-07-08 | 9.29 | 9.61 | 9.19 | 9.51 | 9.51 | qfq | 12,614,087 | 118,882,870 | 1.17% |
| 2026-07-07 | 9.47 | 9.58 | 9.19 | 9.40 | 9.40 | qfq | 13,695,820 | 128,111,342 | -0.11% |
| 2026-07-06 | 9.48 | 9.61 | 9.35 | 9.41 | 9.41 | qfq | 10,908,239 | 103,121,999 | -1.36% |
| 2026-07-03 | 9.41 | 9.67 | 9.32 | 9.54 | 9.54 | qfq | 16,688,312 | 158,642,929 | 1.49% |
| 2026-07-02 | 9.25 | 9.56 | 9.20 | 9.40 | 9.40 | qfq | 20,112,899 | 188,821,425 | 1.73% |
| 2026-07-01 | 8.77 | 9.37 | 8.73 | 9.24 | 9.24 | qfq | 19,748,039 | 179,619,231 | 5.24% |
| 2026-06-30 | 8.81 | 8.90 | 8.65 | 8.78 | 8.78 | qfq | 12,654,860 | 110,806,002 | -0.79% |
| 2026-06-29 | 8.84 | 8.96 | 8.66 | 8.85 | 8.85 | qfq | 12,872,034 | 113,549,576 | 0.11% |
| 2026-06-26 | 8.93 | 9.08 | 8.84 | 8.84 | 8.84 | qfq | 14,221,165 | 127,211,178 | -1.12% |
| 2026-06-25 | 9.15 | 9.20 | 8.91 | 8.94 | 8.94 | qfq | 13,930,099 | 126,165,111 | -1.76% |
| 2026-06-24 | 9.21 | 9.22 | 8.89 | 9.10 | 9.10 | qfq | 16,330,072 | 147,395,390 | -2.05% |
| 2026-06-23 | 9.16 | 9.47 | 9.08 | 9.29 | 9.29 | qfq | 13,883,899 | 129,000,518 | 0.87% |
| 2026-06-22 | 9.21 | 9.34 | 9.02 | 9.21 | 9.21 | qfq | 15,756,470 | 144,833,432 | 0.11% |
| 2026-06-18 | 9.77 | 9.87 | 9.01 | 9.20 | 9.20 | qfq | 34,784,706 | 324,065,179 | -6.22% |
| 2026-06-17 | 9.50 | 9.92 | 9.30 | 9.81 | 9.81 | qfq | 23,750,900 | 228,810,758 | 2.40% |
| 2026-06-16 | 9.74 | 9.81 | 9.54 | 9.58 | 9.58 | qfq | 16,283,810 | 157,188,667 | -4.20% |
| 2026-06-15 | 9.87 | 10.07 | 9.82 | 10.00 | 9.76 | qfq | 15,898,837 | 158,205,217 | 1.01% |
| 2026-06-12 | 9.84 | 9.94 | 9.60 | 9.90 | 9.66 | qfq | 18,138,916 | 178,129,612 | 1.12% |
| 2026-06-11 | 9.76 | 9.94 | 9.60 | 9.79 | 9.55 | qfq | 15,835,300 | 155,061,693 | -0.51% |
| 2026-06-10 | 10.48 | 10.58 | 9.74 | 9.84 | 9.60 | qfq | 28,734,843 | 287,690,517 | -7.17% |
| 2026-06-09 | 10.68 | 10.78 | 10.32 | 10.60 | 10.34 | qfq | 16,550,915 | 173,908,507 | 0.19% |
| 2026-06-08 | 10.33 | 10.85 | 10.26 | 10.58 | 10.32 | qfq | 18,027,216 | 191,131,536 | -1.76% |
| 2026-06-05 | 11.30 | 11.73 | 10.74 | 10.77 | 10.51 | qfq | 29,782,477 | 330,126,030 | -6.18% |
| 2026-06-04 | 11.74 | 11.98 | 11.43 | 11.48 | 11.20 | qfq | 27,835,002 | 324,918,542 | -2.88% |
| 2026-06-03 | 11.18 | 11.98 | 11.06 | 11.82 | 11.53 | qfq | 41,236,466 | 476,881,564 | 3.78% |
| 2026-06-02 | 11.92 | 11.92 | 11.35 | 11.39 | 11.11 | qfq | 39,716,803 | 460,407,267 | -6.18% |
| 2026-06-01 | 11.64 | 12.30 | 10.72 | 12.14 | 11.84 | qfq | 49,354,307 | 571,415,339 | 4.30% |
| 2026-05-29 | 11.25 | 11.89 | 11.15 | 11.64 | 11.36 | qfq | 42,810,373 | 495,690,032 | 1.57% |
| 2026-05-28 | 11.35 | 12.00 | 11.06 | 11.46 | 11.18 | qfq | 47,204,631 | 542,697,220 | 1.87% |
| 2026-05-27 | 10.59 | 11.27 | 10.46 | 11.25 | 10.98 | qfq | 44,959,816 | 494,596,672 | 5.34% |
| 2026-05-26 | 10.63 | 10.86 | 10.20 | 10.68 | 10.42 | qfq | 24,886,951 | 262,290,536 | -0.93% |
| 2026-05-25 | 10.70 | 10.88 | 10.64 | 10.78 | 10.52 | qfq | 22,398,770 | 241,226,448 | 1.22% |
| 2026-05-22 | 10.50 | 10.69 | 10.36 | 10.65 | 10.39 | qfq | 18,292,039 | 193,408,136 | 2.11% |
| 2026-05-21 | 10.40 | 10.70 | 10.35 | 10.43 | 10.18 | qfq | 23,648,989 | 249,804,583 | -0.38% |
| 2026-05-20 | 11.04 | 11.04 | 10.31 | 10.47 | 10.22 | qfq | 32,463,180 | 343,945,031 | -6.10% |
| 2026-05-19 | 10.77 | 11.25 | 10.57 | 11.15 | 10.88 | qfq | 36,529,182 | 403,979,829 | 3.43% |
| 2026-05-18 | 10.55 | 10.86 | 10.50 | 10.78 | 10.52 | qfq | 26,028,903 | 279,625,240 | 1.13% |
| 2026-05-15 | 10.70 | 10.88 | 10.38 | 10.66 | 10.40 | qfq | 43,343,205 | 458,893,793 | -4.22% |
| 2026-05-14 | 11.96 | 12.34 | 10.79 | 11.13 | 10.86 | qfq | 67,336,546 | 775,692,251 | -7.02% |
| 2026-05-13 | 11.82 | 12.47 | 11.68 | 11.97 | 11.68 | qfq | 70,659,985 | 855,911,402 | 0.25% |
| 2026-05-12 | 12.18 | 12.65 | 11.37 | 11.94 | 11.65 | qfq | 84,263,874 | 1,020,851,603 | 2.67% |
| 2026-05-11 | 10.57 | 11.63 | 10.51 | 11.63 | 11.35 | qfq | 38,204,856 | 431,884,975 | 10.03% |
| 2026-05-08 | 10.56 | 11.49 | 10.51 | 10.57 | 10.31 | qfq | 40,525,491 | 439,717,233 | -0.66% |
| 2026-05-07 | 10.42 | 10.74 | 10.33 | 10.64 | 10.38 | qfq | 26,794,539 | 283,376,348 | 1.62% |
| 2026-05-06 | 10.17 | 10.59 | 10.10 | 10.47 | 10.22 | qfq | 32,944,641 | 340,977,388 | 3.77% |
| 2026-04-30 | 10.01 | 10.20 | 9.82 | 10.09 | 9.84 | qfq | 23,514,182 | 235,892,933 | 0.80% |
| 2026-04-29 | 10.08 | 10.11 | 9.91 | 10.01 | 9.77 | qfq | 22,214,797 | 221,795,361 | -1.48% |
| 2026-04-28 | 9.53 | 10.35 | 9.50 | 10.16 | 9.91 | qfq | 33,717,124 | 335,201,789 | 6.61% |
| 2026-04-27 | 9.72 | 9.79 | 9.44 | 9.53 | 9.30 | qfq | 20,979,738 | 200,921,447 | -2.26% |
| 2026-04-24 | 10.04 | 10.05 | 9.74 | 9.75 | 9.51 | qfq | 23,829,576 | 234,849,837 | -3.94% |
| 2026-04-23 | 10.39 | 10.45 | 9.94 | 10.15 | 9.90 | qfq | 26,226,780 | 267,154,281 | -2.40% |
| 2026-04-22 | 10.34 | 10.47 | 10.21 | 10.40 | 10.15 | qfq | 21,049,993 | 218,021,283 | -0.67% |
| 2026-04-21 | 10.22 | 10.77 | 9.93 | 10.47 | 10.22 | qfq | 34,824,731 | 357,950,717 | 2.55% |
| 2026-04-20 | 9.88 | 10.21 | 9.78 | 10.21 | 9.96 | qfq | 25,385,633 | 254,569,344 | 3.34% |
| 2026-04-17 | 9.71 | 9.88 | 9.57 | 9.88 | 9.64 | qfq | 22,324,056 | 217,957,253 | 0.71% |
| 2026-04-16 | 9.66 | 9.86 | 9.63 | 9.81 | 9.57 | qfq | 13,396,298 | 130,665,474 | 1.34% |
| 2026-04-15 | 9.78 | 9.83 | 9.62 | 9.68 | 9.44 | qfq | 11,838,395 | 114,863,290 | -1.22% |
| 2026-04-14 | 9.89 | 9.95 | 9.69 | 9.80 | 9.56 | qfq | 12,427,340 | 121,896,393 | 0.10% |
| 2026-04-13 | 9.42 | 9.79 | 9.40 | 9.79 | 9.55 | qfq | 17,442,335 | 168,409,606 | 2.84% |
| 2026-04-10 | 9.72 | 9.72 | 9.40 | 9.52 | 9.29 | qfq | 16,856,454 | 160,270,082 | -1.86% |
| 2026-04-09 | 9.45 | 9.74 | 9.35 | 9.70 | 9.46 | qfq | 19,142,633 | 184,434,711 | 2.11% |
| 2026-04-08 | 9.50 | 9.59 | 9.42 | 9.50 | 9.27 | qfq | 14,606,614 | 138,910,867 | 1.17% |
| 2026-04-07 | 9.33 | 9.53 | 9.26 | 9.39 | 9.16 | qfq | 11,799,363 | 111,214,978 | 0.11% |
| 2026-04-03 | 9.64 | 9.75 | 9.34 | 9.38 | 9.15 | qfq | 14,007,662 | 133,136,554 | -1.88% |
| 2026-04-02 | 9.69 | 9.72 | 9.38 | 9.56 | 9.33 | qfq | 14,367,283 | 136,963,848 | -1.34% |
| 2026-04-01 | 9.45 | 9.83 | 9.36 | 9.69 | 9.45 | qfq | 28,002,610 | 270,721,105 | 2.54% |
| 2026-03-31 | 9.55 | 9.62 | 9.32 | 9.45 | 9.22 | qfq | 17,680,802 | 167,201,827 | 0.53% |
| 2026-03-30 | 9.69 | 9.69 | 9.03 | 9.40 | 9.17 | qfq | 26,068,864 | 243,121,635 | -4.67% |
| 2026-03-27 | 10.15 | 10.20 | 9.78 | 9.86 | 9.62 | qfq | 29,544,921 | 293,896,350 | -3.33% |
| 2026-03-26 | 9.74 | 10.23 | 9.49 | 10.20 | 9.95 | qfq | 46,062,365 | 457,191,602 | 4.19% |
| 2026-03-25 | 9.43 | 9.97 | 9.37 | 9.79 | 9.55 | qfq | 36,901,372 | 359,816,940 | 2.84% |
| 2026-03-24 | 9.25 | 9.55 | 9.16 | 9.52 | 9.29 | qfq | 27,250,804 | 256,093,539 | 4.04% |
| 2026-03-23 | 9.23 | 9.41 | 8.94 | 9.15 | 8.93 | qfq | 20,876,849 | 192,241,448 | -1.82% |
| 2026-03-20 | 9.24 | 9.43 | 9.15 | 9.32 | 9.09 | qfq | 25,028,214 | 233,135,911 | 0.76% |
| 2026-03-19 | 9.26 | 9.48 | 9.16 | 9.25 | 9.03 | qfq | 19,461,406 | 181,018,369 | -1.18% |
| 2026-03-18 | 9.41 | 9.54 | 9.26 | 9.36 | 9.13 | qfq | 18,763,307 | 176,074,072 | 0.21% |
| 2026-03-17 | 9.52 | 9.59 | 9.31 | 9.34 | 9.11 | qfq | 19,542,444 | 184,352,097 | -1.79% |
| 2026-03-16 | 9.84 | 9.99 | 9.40 | 9.51 | 9.28 | qfq | 33,964,578 | 327,979,448 | -3.35% |
| 2026-03-13 | 10.50 | 10.50 | 9.80 | 9.84 | 9.60 | qfq | 43,436,085 | 437,895,274 | -8.47% |
| 2026-03-12 | 10.00 | 10.95 | 9.70 | 10.75 | 10.49 | qfq | 70,490,559 | 717,779,254 | 7.93% |
| 2026-03-11 | 10.19 | 10.19 | 9.80 | 9.96 | 9.72 | qfq | 49,113,272 | 489,181,938 | -3.21% |
| 2026-03-10 | 10.32 | 10.50 | 10.14 | 10.29 | 10.04 | qfq | 43,072,368 | 441,863,552 | -1.34% |
| 2026-03-09 | 10.61 | 11.14 | 10.31 | 10.43 | 10.18 | qfq | 48,208,022 | 512,869,113 | -4.75% |
| 2026-03-06 | 10.86 | 11.28 | 10.51 | 10.95 | 10.68 | qfq | 60,235,359 | 654,772,196 | -5.77% |
| 2026-03-05 | 11.08 | 11.94 | 10.60 | 11.62 | 11.34 | qfq | 78,319,246 | 880,908,120 | 7.10% |
| 2026-03-04 | 9.73 | 10.85 | 9.62 | 10.85 | 10.59 | qfq | 42,464,421 | 441,314,202 | 10.04% |
| 2026-03-03 | 10.01 | 10.47 | 9.75 | 9.86 | 9.62 | qfq | 34,520,075 | 343,594,004 | 0.82% |
| 2026-03-02 | 8.80 | 9.78 | 8.76 | 9.78 | 9.54 | qfq | 25,687,721 | 245,279,157 | 10.01% |
| 2026-02-27 | 8.69 | 8.98 | 8.63 | 8.89 | 8.67 | qfq | 9,349,868 | 82,543,020 | 2.30% |
| 2026-02-26 | 8.42 | 8.70 | 8.39 | 8.69 | 8.48 | qfq | 8,925,402 | 76,542,966 | 3.21% |
| 2026-02-25 | 8.53 | 8.56 | 8.40 | 8.42 | 8.22 | qfq | 5,729,780 | 48,423,328 | -1.29% |
| 2026-02-24 | 8.45 | 8.54 | 8.37 | 8.53 | 8.32 | qfq | 7,654,233 | 64,925,501 | 1.67% |
| 2026-02-13 | 8.56 | 8.57 | 8.39 | 8.39 | 8.19 | qfq | 7,364,575 | 62,333,308 | -1.99% |
| 2026-02-12 | 8.63 | 8.65 | 8.52 | 8.56 | 8.35 | qfq | 7,359,520 | 62,992,767 | -0.12% |
| 2026-02-11 | 8.56 | 8.59 | 8.52 | 8.57 | 8.36 | qfq | 7,056,297 | 60,418,525 | 0.23% |
| 2026-02-10 | 8.69 | 8.69 | 8.51 | 8.55 | 8.34 | qfq | 13,711,344 | 117,521,478 | -2.29% |
| 2026-02-09 | 8.97 | 8.97 | 8.50 | 8.75 | 8.54 | qfq | 30,303,761 | 261,610,213 | -2.45% |
| 2026-02-06 | 8.45 | 9.14 | 8.39 | 8.97 | 8.75 | qfq | 20,792,545 | 183,487,897 | 5.90% |
| 2026-02-05 | 8.31 | 8.52 | 8.23 | 8.47 | 8.26 | qfq | 11,816,237 | 99,464,868 | 1.80% |
| 2026-02-04 | 8.40 | 8.54 | 8.25 | 8.32 | 8.12 | qfq | 11,000,610 | 91,955,852 | -0.95% |
| 2026-02-03 | 8.13 | 8.43 | 8.08 | 8.40 | 8.20 | qfq | 18,200,711 | 150,480,166 | 4.22% |
| 2026-02-02 | 8.38 | 8.38 | 8.00 | 8.06 | 7.86 | qfq | 18,892,602 | 154,033,236 | -3.70% |
| 2026-01-30 | 8.23 | 8.48 | 8.22 | 8.37 | 8.17 | qfq | 10,972,368 | 91,731,046 | 0.84% |
| 2026-01-29 | 8.13 | 8.32 | 8.10 | 8.30 | 8.10 | qfq | 11,532,135 | 95,045,114 | 1.84% |
| 2026-01-28 | 8.16 | 8.21 | 8.12 | 8.15 | 7.95 | qfq | 4,960,875 | 40,505,587 | -0.12% |
| 2026-01-27 | 8.28 | 8.33 | 8.12 | 8.16 | 7.96 | qfq | 9,227,051 | 75,659,781 | -1.81% |
| 2026-01-26 | 8.13 | 8.34 | 8.08 | 8.31 | 8.11 | qfq | 16,682,433 | 137,770,184 | 2.09% |
| 2026-01-23 | 8.32 | 8.35 | 8.07 | 8.14 | 7.94 | qfq | 16,321,322 | 133,183,521 | -1.81% |
| 2026-01-22 | 8.24 | 8.30 | 8.20 | 8.29 | 8.09 | qfq | 8,434,037 | 69,688,162 | 0.61% |
| 2026-01-21 | 8.22 | 8.30 | 8.13 | 8.24 | 8.04 | qfq | 10,703,416 | 87,995,598 | 0.24% |
| 2026-01-20 | 8.18 | 8.25 | 8.12 | 8.22 | 8.02 | qfq | 13,135,352 | 107,511,490 | 0.37% |
| 2026-01-19 | 8.12 | 8.29 | 8.08 | 8.19 | 7.99 | qfq | 12,670,901 | 104,034,264 | 0.74% |
| 2026-01-16 | 8.09 | 8.25 | 8.06 | 8.13 | 7.93 | qfq | 16,647,805 | 135,428,993 | 0.87% |
| 2026-01-15 | 8.08 | 8.15 | 8.00 | 8.06 | 7.86 | qfq | 12,054,217 | 97,320,140 | 0.12% |
| 2026-01-14 | 7.98 | 8.16 | 7.87 | 8.05 | 7.85 | qfq | 27,627,066 | 221,358,782 | 0.50% |
| 2026-01-13 | 8.13 | 8.25 | 7.95 | 8.01 | 7.82 | qfq | 14,495,700 | 117,005,953 | -0.62% |
| 2026-01-12 | 8.10 | 8.16 | 7.96 | 8.06 | 7.86 | qfq | 13,956,194 | 112,442,046 | -0.74% |
| 2026-01-09 | 8.14 | 8.16 | 7.94 | 8.12 | 7.92 | qfq | 17,847,319 | 143,451,598 | -0.49% |
| 2026-01-08 | 7.89 | 8.30 | 7.88 | 8.16 | 7.96 | qfq | 21,453,675 | 174,519,539 | 3.16% |
| 2026-01-07 | 7.77 | 8.05 | 7.72 | 7.91 | 7.72 | qfq | 29,969,812 | 236,620,570 | 1.15% |
| 2026-01-06 | 7.89 | 8.01 | 7.74 | 7.82 | 7.63 | qfq | 37,165,481 | 291,689,287 | -0.89% |
| 2026-01-05 | 7.82 | 7.95 | 7.44 | 7.89 | 7.70 | qfq | 39,391,182 | 304,916,096 | 0.77% |
| 2025-12-31 | 7.65 | 7.97 | 7.53 | 7.83 | 7.64 | qfq | 44,757,953 | 350,268,947 | 3.16% |
| 2025-12-30 | 7.53 | 7.73 | 7.15 | 7.59 | 7.41 | qfq | 69,530,973 | 518,077,753 | 6.01% |
| 2025-12-29 | 7.31 | 7.35 | 7.04 | 7.16 | 6.99 | qfq | 17,091,448 | 122,561,439 | -1.92% |
| 2025-12-26 | 7.06 | 7.30 | 7.05 | 7.30 | 7.12 | qfq | 14,559,475 | 104,794,526 | 3.55% |
| 2025-12-25 | 6.91 | 7.08 | 6.88 | 7.05 | 6.88 | qfq | 9,789,072 | 68,587,252 | 2.17% |
| 2025-12-24 | 6.86 | 6.94 | 6.83 | 6.90 | 6.73 | qfq | 11,272,611 | 77,617,500 | 0.58% |
| 2025-12-23 | 7.08 | 7.12 | 6.86 | 6.86 | 6.69 | qfq | 12,699,554 | 88,191,352 | -3.38% |
| 2025-12-22 | 6.94 | 7.21 | 6.89 | 7.10 | 6.93 | qfq | 19,005,363 | 134,950,684 | 3.35% |
| 2025-12-19 | 6.87 | 6.91 | 6.81 | 6.87 | 6.70 | qfq | 6,255,439 | 42,997,714 | -0.15% |
| 2025-12-18 | 6.81 | 6.91 | 6.80 | 6.88 | 6.71 | qfq | 8,919,351 | 61,166,523 | 0.73% |
| 2025-12-17 | 6.84 | 6.86 | 6.76 | 6.83 | 6.66 | qfq | 6,085,883 | 41,485,250 | 0.00% |
| 2025-12-16 | 6.91 | 6.94 | 6.79 | 6.83 | 6.66 | qfq | 6,003,253 | 41,051,214 | -0.73% |
| 2025-12-15 | 6.92 | 6.96 | 6.83 | 6.88 | 6.71 | qfq | 10,691,965 | 73,706,072 | -0.86% |
| 2025-12-12 | 6.78 | 6.95 | 6.71 | 6.94 | 6.77 | qfq | 24,116,158 | 164,605,748 | 2.66% |
| 2025-12-11 | 6.86 | 6.90 | 6.71 | 6.76 | 6.60 | qfq | 16,628,553 | 113,022,502 | -1.17% |
| 2025-12-10 | 6.90 | 6.98 | 6.81 | 6.84 | 6.67 | qfq | 11,233,674 | 77,290,530 | -1.30% |
| 2025-12-09 | 6.88 | 7.00 | 6.86 | 6.93 | 6.76 | qfq | 7,490,098 | 51,991,346 | 0.73% |
| 2025-12-08 | 7.00 | 7.02 | 6.86 | 6.88 | 6.71 | qfq | 9,182,765 | 63,376,270 | -1.71% |
| 2025-12-05 | 7.12 | 7.15 | 6.99 | 7.00 | 6.83 | qfq | 7,410,576 | 52,180,251 | -1.55% |
| 2025-12-04 | 7.16 | 7.23 | 7.03 | 7.11 | 6.94 | qfq | 11,313,880 | 80,350,772 | -0.70% |
| 2025-12-03 | 7.05 | 7.19 | 6.99 | 7.16 | 6.99 | qfq | 10,644,952 | 75,690,255 | 1.85% |
| 2025-12-02 | 7.03 | 7.05 | 6.95 | 7.03 | 6.86 | qfq | 9,874,534 | 69,100,444 | -0.14% |
| 2025-12-01 | 6.89 | 7.05 | 6.74 | 7.04 | 6.87 | qfq | 15,414,530 | 106,857,182 | 1.88% |
| 2025-11-28 | 6.91 | 6.99 | 6.88 | 6.91 | 6.74 | qfq | 5,482,606 | 37,947,168 | -0.14% |
| 2025-11-27 | 6.87 | 6.99 | 6.85 | 6.92 | 6.75 | qfq | 6,199,496 | 42,911,541 | 0.73% |
| 2025-11-26 | 6.88 | 6.98 | 6.84 | 6.87 | 6.70 | qfq | 6,670,073 | 45,970,634 | 0.00% |
| 2025-11-25 | 6.91 | 6.94 | 6.85 | 6.87 | 6.70 | qfq | 6,653,669 | 45,824,988 | -0.15% |
| 2025-11-24 | 6.92 | 6.99 | 6.84 | 6.88 | 6.71 | qfq | 9,676,408 | 66,848,212 | -0.43% |
| 2025-11-21 | 7.04 | 7.08 | 6.90 | 6.91 | 6.74 | qfq | 8,822,554 | 61,678,135 | -1.99% |
| 2025-11-20 | 7.12 | 7.15 | 7.04 | 7.05 | 6.88 | qfq | 7,691,214 | 54,590,601 | -0.42% |
| 2025-11-19 | 7.07 | 7.13 | 7.05 | 7.08 | 6.91 | qfq | 5,860,278 | 41,551,930 | 0.00% |
| 2025-11-18 | 7.16 | 7.16 | 7.03 | 7.08 | 6.91 | qfq | 8,110,939 | 57,509,658 | -1.12% |
| 2025-11-17 | 7.20 | 7.20 | 7.05 | 7.16 | 6.99 | qfq | 9,625,912 | 68,446,280 | -0.56% |
| 2025-11-14 | 7.20 | 7.29 | 7.18 | 7.20 | 7.03 | qfq | 7,042,737 | 50,886,380 | -0.14% |
| 2025-11-13 | 7.35 | 7.35 | 7.19 | 7.21 | 7.03 | qfq | 10,165,691 | 73,505,943 | -1.64% |
| 2025-11-12 | 7.37 | 7.42 | 7.33 | 7.33 | 7.15 | qfq | 7,713,940 | 56,943,076 | -0.54% |
| 2025-11-11 | 7.36 | 7.42 | 7.26 | 7.37 | 7.19 | qfq | 8,919,443 | 65,473,933 | 0.14% |
| 2025-11-10 | 7.40 | 7.42 | 7.31 | 7.36 | 7.18 | qfq | 9,729,039 | 71,602,499 | -0.14% |
| 2025-11-07 | 7.43 | 7.54 | 7.36 | 7.37 | 7.19 | qfq | 8,240,626 | 61,203,165 | -1.21% |
| 2025-11-06 | 7.48 | 7.54 | 7.38 | 7.46 | 7.28 | qfq | 13,297,558 | 99,342,228 | -0.67% |
| 2025-11-05 | 7.35 | 7.54 | 7.30 | 7.51 | 7.33 | qfq | 13,043,638 | 97,160,043 | 2.04% |
| 2025-11-04 | 7.57 | 7.59 | 7.31 | 7.36 | 7.18 | qfq | 20,509,766 | 152,225,788 | -2.77% |
| 2025-11-03 | 7.49 | 7.63 | 7.42 | 7.57 | 7.39 | qfq | 15,443,400 | 116,608,241 | 1.34% |
| 2025-10-31 | 7.61 | 7.68 | 7.41 | 7.47 | 7.29 | qfq | 19,511,892 | 146,648,891 | -0.93% |
| 2025-10-30 | 7.41 | 7.58 | 7.39 | 7.54 | 7.36 | qfq | 12,832,187 | 96,513,016 | 1.21% |
| 2025-10-29 | 7.38 | 7.46 | 7.26 | 7.45 | 7.27 | qfq | 9,079,477 | 67,141,226 | 1.22% |
| 2025-10-28 | 7.51 | 7.56 | 7.35 | 7.36 | 7.18 | qfq | 8,045,847 | 59,793,413 | -2.26% |
| 2025-10-27 | 7.40 | 7.54 | 7.31 | 7.53 | 7.35 | qfq | 12,669,924 | 94,569,542 | 1.76% |
| 2025-10-24 | 7.47 | 7.48 | 7.32 | 7.40 | 7.22 | qfq | 12,162,500 | 89,658,361 | -0.27% |
| 2025-10-23 | 7.45 | 7.51 | 7.40 | 7.42 | 7.24 | qfq | 12,292,108 | 91,685,376 | -0.13% |
| 2025-10-22 | 7.35 | 7.43 | 7.27 | 7.43 | 7.25 | qfq | 15,432,891 | 113,439,150 | 0.95% |
| 2025-10-21 | 7.11 | 7.43 | 7.08 | 7.36 | 7.18 | qfq | 22,239,406 | 162,331,289 | 3.37% |
| 2025-10-20 | 7.20 | 7.21 | 7.04 | 7.12 | 6.95 | qfq | 20,175,858 | 143,316,959 | -0.70% |
| 2025-10-17 | 7.15 | 7.20 | 7.07 | 7.17 | 7.00 | qfq | 17,116,155 | 122,275,555 | -0.14% |
| 2025-10-16 | 7.13 | 7.28 | 7.11 | 7.18 | 6.96 | qfq | 18,139,035 | 130,494,773 | 0.42% |
| 2025-10-15 | 7.09 | 7.16 | 7.01 | 7.15 | 6.93 | qfq | 22,904,810 | 162,135,580 | 0.42% |
| 2025-10-14 | 7.10 | 7.14 | 7.02 | 7.12 | 6.90 | qfq | 20,263,818 | 143,457,400 | 0.00% |
| 2025-10-13 | 6.95 | 7.14 | 6.89 | 7.12 | 6.90 | qfq | 34,427,080 | 242,064,621 | 1.28% |
| 2025-10-10 | 6.80 | 7.12 | 6.79 | 7.03 | 6.81 | qfq | 42,032,736 | 293,671,891 | 4.77% |
| 2025-10-09 | 6.60 | 6.72 | 6.59 | 6.71 | 6.50 | qfq | 20,732,845 | 138,342,783 | 2.13% |
| 2025-09-30 | 6.46 | 6.62 | 6.46 | 6.57 | 6.37 | qfq | 29,711,793 | 194,821,335 | 1.55% |
| 2025-09-29 | 6.45 | 6.50 | 6.37 | 6.47 | 6.27 | qfq | 15,200,740 | 97,921,120 | 0.31% |
| 2025-09-26 | 6.44 | 6.48 | 6.40 | 6.45 | 6.25 | qfq | 12,799,440 | 82,545,891 | 0.16% |
| 2025-09-25 | 6.44 | 6.47 | 6.35 | 6.44 | 6.24 | qfq | 15,184,631 | 97,685,612 | 0.00% |
| 2025-09-24 | 6.31 | 6.48 | 6.30 | 6.44 | 6.24 | qfq | 24,661,203 | 158,658,240 | 2.06% |
| 2025-09-23 | 6.34 | 6.35 | 6.25 | 6.31 | 6.11 | qfq | 8,698,075 | 54,777,354 | -0.47% |
| 2025-09-22 | 6.22 | 6.36 | 6.22 | 6.34 | 6.14 | qfq | 15,962,840 | 100,951,665 | 1.93% |
| 2025-09-19 | 6.27 | 6.28 | 6.22 | 6.22 | 6.03 | qfq | 8,321,977 | 51,917,187 | -0.80% |
| 2025-09-18 | 6.34 | 6.34 | 6.25 | 6.27 | 6.08 | qfq | 13,353,342 | 83,962,980 | -0.79% |
| 2025-09-17 | 6.32 | 6.34 | 6.30 | 6.32 | 6.12 | qfq | 6,512,734 | 41,164,336 | 0.16% |
| 2025-09-16 | 6.36 | 6.36 | 6.30 | 6.31 | 6.11 | qfq | 8,934,983 | 56,466,756 | -0.79% |
| 2025-09-15 | 6.38 | 6.40 | 6.33 | 6.36 | 6.16 | qfq | 9,858,193 | 62,683,927 | -0.16% |
| 2025-09-12 | 6.41 | 6.42 | 6.37 | 6.37 | 6.17 | qfq | 11,338,998 | 72,485,996 | -0.47% |
| 2025-09-11 | 6.40 | 6.40 | 6.36 | 6.40 | 6.20 | qfq | 6,864,862 | 43,813,977 | 0.00% |
| 2025-09-10 | 6.40 | 6.41 | 6.36 | 6.40 | 6.20 | qfq | 8,360,311 | 53,349,017 | 0.00% |
| 2025-09-09 | 6.40 | 6.42 | 6.38 | 6.40 | 6.20 | qfq | 7,810,218 | 49,983,250 | 0.00% |
| 2025-09-08 | 6.35 | 6.41 | 6.34 | 6.40 | 6.20 | qfq | 11,285,268 | 72,094,752 | 0.79% |
| 2025-09-05 | 6.32 | 6.36 | 6.31 | 6.35 | 6.15 | qfq | 7,511,861 | 47,556,492 | 0.32% |
| 2025-09-04 | 6.35 | 6.36 | 6.29 | 6.33 | 6.13 | qfq | 10,844,038 | 68,454,973 | -0.31% |
| 2025-09-03 | 6.39 | 6.39 | 6.32 | 6.35 | 6.15 | qfq | 9,473,840 | 60,266,951 | -0.63% |
| 2025-09-02 | 6.32 | 6.40 | 6.29 | 6.39 | 6.19 | qfq | 16,959,250 | 107,594,518 | 0.95% |
| 2025-09-01 | 6.33 | 6.35 | 6.29 | 6.33 | 6.13 | qfq | 8,501,509 | 53,774,903 | 0.16% |
| 2025-08-29 | 6.33 | 6.38 | 6.30 | 6.32 | 6.12 | qfq | 11,798,765 | 74,780,919 | 0.00% |
| 2025-08-28 | 6.38 | 6.39 | 6.24 | 6.32 | 6.12 | qfq | 22,605,017 | 142,791,984 | -1.10% |
| 2025-08-27 | 6.45 | 6.49 | 6.38 | 6.39 | 6.19 | qfq | 18,826,660 | 121,157,032 | -0.93% |
| 2025-08-26 | 6.46 | 6.48 | 6.43 | 6.45 | 6.25 | qfq | 11,853,014 | 76,550,953 | -0.31% |
| 2025-08-25 | 6.47 | 6.48 | 6.44 | 6.47 | 6.27 | qfq | 20,481,242 | 132,267,672 | 0.00% |
| 2025-08-22 | 6.47 | 6.47 | 6.41 | 6.47 | 6.27 | qfq | 14,047,020 | 90,408,873 | 0.00% |
| 2025-08-21 | 6.47 | 6.47 | 6.43 | 6.47 | 6.27 | qfq | 15,119,226 | 97,541,490 | -0.31% |
| 2025-08-20 | 6.44 | 6.50 | 6.43 | 6.49 | 6.29 | qfq | 15,208,439 | 98,249,718 | 0.93% |
| 2025-08-19 | 6.40 | 6.45 | 6.39 | 6.43 | 6.23 | qfq | 11,201,366 | 71,942,898 | 0.47% |
| 2025-08-18 | 6.38 | 6.42 | 6.37 | 6.40 | 6.20 | qfq | 9,766,832 | 62,524,186 | 0.31% |
| 2025-08-15 | 6.37 | 6.38 | 6.34 | 6.38 | 6.18 | qfq | 9,640,045 | 61,328,356 | 0.16% |
| 2025-08-14 | 6.39 | 6.42 | 6.36 | 6.37 | 6.17 | qfq | 8,629,645 | 55,148,863 | -0.31% |
| 2025-08-13 | 6.41 | 6.41 | 6.38 | 6.39 | 6.19 | qfq | 8,573,014 | 54,777,269 | -0.16% |
| 2025-08-12 | 6.39 | 6.42 | 6.39 | 6.40 | 6.20 | qfq | 6,086,317 | 38,981,381 | -0.16% |
| 2025-08-11 | 6.46 | 6.46 | 6.38 | 6.41 | 6.21 | qfq | 12,445,582 | 79,684,331 | -0.77% |
| 2025-08-08 | 6.40 | 6.47 | 6.39 | 6.46 | 6.26 | qfq | 12,950,204 | 83,413,332 | 0.94% |
| 2025-08-07 | 6.38 | 6.41 | 6.37 | 6.40 | 6.20 | qfq | 9,737,286 | 62,256,276 | 0.31% |
| 2025-08-06 | 6.38 | 6.39 | 6.35 | 6.38 | 6.18 | qfq | 8,856,742 | 56,358,614 | 0.00% |
| 2025-08-05 | 6.38 | 6.40 | 6.36 | 6.38 | 6.18 | qfq | 8,299,093 | 52,941,102 | 0.00% |
| 2025-08-04 | 6.34 | 6.40 | 6.32 | 6.38 | 6.18 | qfq | 7,602,332 | 48,386,006 | 0.47% |
| 2025-08-01 | 6.34 | 6.37 | 6.32 | 6.35 | 6.15 | qfq | 6,935,578 | 44,046,131 | 0.00% |
| 2025-07-31 | 6.47 | 6.48 | 6.33 | 6.35 | 6.15 | qfq | 16,148,427 | 102,970,128 | -2.16% |
| 2025-07-30 | 6.47 | 6.53 | 6.46 | 6.49 | 6.29 | qfq | 12,835,507 | 83,411,154 | 0.15% |
| 2025-07-29 | 6.45 | 6.49 | 6.42 | 6.48 | 6.28 | qfq | 9,912,395 | 63,945,876 | 0.31% |
| 2025-07-28 | 6.49 | 6.50 | 6.43 | 6.46 | 6.26 | qfq | 12,336,253 | 79,647,966 | -0.46% |
| 2025-07-25 | 6.54 | 6.57 | 6.48 | 6.49 | 6.29 | qfq | 13,324,699 | 86,962,714 | -0.76% |
| 2025-07-24 | 6.51 | 6.54 | 6.45 | 6.54 | 6.34 | qfq | 16,800,295 | 109,001,450 | 0.46% |
| 2025-07-23 | 6.60 | 6.61 | 6.50 | 6.51 | 6.31 | qfq | 21,008,199 | 137,577,157 | -1.21% |
| 2025-07-22 | 6.61 | 6.63 | 6.54 | 6.59 | 6.39 | qfq | 22,222,517 | 146,309,512 | 0.00% |
| 2025-07-21 | 6.58 | 6.61 | 6.55 | 6.59 | 6.39 | qfq | 22,963,107 | 151,027,349 | 0.61% |
| 2025-07-18 | 6.53 | 6.57 | 6.48 | 6.55 | 6.35 | qfq | 18,712,011 | 121,969,071 | 0.31% |
| 2025-07-17 | 6.54 | 6.55 | 6.47 | 6.53 | 6.33 | qfq | 18,275,366 | 118,770,764 | 0.00% |
| 2025-07-16 | 6.57 | 6.58 | 6.51 | 6.53 | 6.33 | qfq | 17,522,328 | 114,693,580 | -0.46% |
| 2025-07-15 | 6.71 | 6.74 | 6.54 | 6.56 | 6.36 | qfq | 32,465,253 | 213,655,650 | -2.96% |
| 2025-07-14 | 6.71 | 6.89 | 6.68 | 6.76 | 6.55 | qfq | 32,626,955 | 220,848,022 | -0.15% |
| 2025-07-11 | 7.05 | 7.05 | 6.68 | 6.77 | 6.56 | qfq | 47,475,665 | 320,170,015 | -5.05% |
| 2025-07-10 | 7.43 | 7.67 | 7.10 | 7.13 | 6.79 | qfq | 76,174,103 | 553,673,915 | -4.04% |
| 2025-07-09 | 6.83 | 7.43 | 6.82 | 7.43 | 7.08 | qfq | 100,401,377 | 725,393,438 | 10.07% |
| 2025-07-08 | 6.95 | 6.99 | 6.61 | 6.75 | 6.43 | qfq | 56,619,783 | 384,389,646 | -0.30% |
| 2025-07-07 | 6.46 | 6.88 | 6.43 | 6.77 | 6.45 | qfq | 58,024,897 | 385,563,667 | 5.45% |
| 2025-07-04 | 6.36 | 6.48 | 6.35 | 6.42 | 6.12 | qfq | 22,041,112 | 141,472,658 | 1.10% |
| 2025-07-03 | 6.36 | 6.37 | 6.32 | 6.35 | 6.05 | qfq | 7,717,106 | 48,974,490 | 0.00% |
| 2025-07-02 | 6.36 | 6.37 | 6.33 | 6.35 | 6.05 | qfq | 6,419,881 | 40,785,825 | 0.00% |
| 2025-07-01 | 6.27 | 6.37 | 6.27 | 6.35 | 6.05 | qfq | 12,071,056 | 76,469,629 | 1.28% |
| 2025-06-30 | 6.26 | 6.31 | 6.25 | 6.27 | 5.97 | qfq | 8,095,247 | 50,821,992 | 0.16% |
| 2025-06-27 | 6.30 | 6.31 | 6.24 | 6.26 | 5.96 | qfq | 9,608,430 | 60,202,163 | -0.48% |
| 2025-06-26 | 6.31 | 6.32 | 6.29 | 6.29 | 5.99 | qfq | 6,645,265 | 41,855,532 | -0.32% |
| 2025-06-25 | 6.26 | 6.32 | 6.25 | 6.31 | 6.01 | qfq | 7,376,398 | 46,426,414 | 0.80% |
| 2025-06-24 | 6.23 | 6.27 | 6.22 | 6.26 | 5.96 | qfq | 9,748,974 | 60,913,824 | 0.48% |
| 2025-06-23 | 6.29 | 6.30 | 6.20 | 6.23 | 5.93 | qfq | 13,232,045 | 82,363,500 | -0.80% |
| 2025-06-20 | 6.29 | 6.35 | 6.28 | 6.28 | 5.98 | qfq | 9,599,382 | 60,558,185 | -0.32% |
| 2025-06-19 | 6.37 | 6.38 | 6.28 | 6.30 | 6.00 | qfq | 9,123,050 | 57,628,633 | -1.10% |
| 2025-06-18 | 6.38 | 6.40 | 6.35 | 6.37 | 6.07 | qfq | 5,752,000 | 36,671,762 | -0.31% |
| 2025-06-17 | 6.39 | 6.41 | 6.34 | 6.39 | 6.09 | qfq | 9,192,330 | 58,584,358 | 0.16% |
| 2025-06-16 | 6.38 | 6.41 | 6.34 | 6.38 | 6.08 | qfq | 14,342,375 | 91,429,581 | 0.16% |
| 2025-06-13 | 6.46 | 6.51 | 6.37 | 6.37 | 6.07 | qfq | 24,618,123 | 158,469,750 | -1.39% |
| 2025-06-12 | 6.42 | 6.47 | 6.40 | 6.46 | 6.15 | qfq | 11,982,568 | 77,172,654 | 0.47% |
| 2025-06-11 | 6.41 | 6.46 | 6.38 | 6.43 | 6.13 | qfq | 12,179,308 | 78,311,660 | 0.31% |
| 2025-06-10 | 6.47 | 6.51 | 6.39 | 6.41 | 6.11 | qfq | 13,999,714 | 90,213,497 | -0.77% |
| 2025-06-09 | 6.48 | 6.50 | 6.44 | 6.46 | 6.15 | qfq | 6,336,482 | 40,944,264 | -0.62% |
| 2025-06-06 | 6.43 | 6.52 | 6.42 | 6.50 | 6.19 | qfq | 8,515,700 | 55,221,606 | 1.09% |
| 2025-06-05 | 6.53 | 6.56 | 6.42 | 6.43 | 6.13 | qfq | 11,295,131 | 72,913,296 | -1.53% |
| 2025-06-04 | 6.57 | 6.61 | 6.53 | 6.53 | 6.22 | qfq | 10,450,774 | 68,664,835 | -0.46% |
| 2025-06-03 | 6.50 | 6.56 | 6.41 | 6.56 | 6.25 | qfq | 14,926,749 | 96,873,983 | 1.39% |
| 2025-05-30 | 6.49 | 6.55 | 6.46 | 6.47 | 6.16 | qfq | 8,035,724 | 52,200,899 | 0.15% |
| 2025-05-29 | 6.47 | 6.53 | 6.44 | 6.46 | 6.15 | qfq | 9,827,603 | 63,667,292 | 0.00% |
| 2025-05-28 | 6.52 | 6.52 | 6.45 | 6.46 | 6.15 | qfq | 8,247,082 | 53,377,379 | -0.77% |
| 2025-05-27 | 6.55 | 6.59 | 6.51 | 6.51 | 6.20 | qfq | 7,068,333 | 46,284,512 | -0.61% |
| 2025-05-26 | 6.51 | 6.57 | 6.50 | 6.55 | 6.24 | qfq | 7,742,914 | 50,621,050 | 0.77% |
| 2025-05-23 | 6.60 | 6.61 | 6.48 | 6.50 | 6.19 | qfq | 10,720,082 | 70,137,901 | -1.37% |
| 2025-05-22 | 6.53 | 6.61 | 6.51 | 6.59 | 6.28 | qfq | 13,436,113 | 88,225,649 | 0.76% |
| 2025-05-21 | 6.50 | 6.56 | 6.49 | 6.54 | 6.23 | qfq | 13,363,042 | 87,324,040 | 0.77% |
| 2025-05-20 | 6.44 | 6.52 | 6.43 | 6.49 | 6.18 | qfq | 13,830,990 | 89,721,075 | 0.78% |
| 2025-05-19 | 6.35 | 6.45 | 6.35 | 6.44 | 6.13 | qfq | 14,521,524 | 93,199,390 | 1.58% |
| 2025-05-16 | 6.40 | 6.43 | 6.33 | 6.34 | 6.04 | qfq | 9,750,812 | 62,038,093 | -1.25% |
| 2025-05-15 | 6.35 | 6.43 | 6.34 | 6.42 | 6.12 | qfq | 16,172,846 | 103,367,798 | 0.94% |
| 2025-05-14 | 6.32 | 6.37 | 6.28 | 6.36 | 6.06 | qfq | 11,265,397 | 71,276,259 | 0.79% |
| 2025-05-13 | 6.32 | 6.34 | 6.30 | 6.31 | 6.01 | qfq | 9,569,662 | 60,425,655 | 0.00% |
| 2025-05-12 | 6.37 | 6.38 | 6.29 | 6.31 | 6.01 | qfq | 13,477,245 | 84,992,911 | -0.79% |
| 2025-05-09 | 6.31 | 6.40 | 6.30 | 6.36 | 6.06 | qfq | 16,818,310 | 107,095,389 | 0.63% |
| 2025-05-08 | 6.26 | 6.32 | 6.24 | 6.32 | 6.02 | qfq | 12,786,003 | 80,375,004 | 0.96% |
| 2025-05-07 | 6.25 | 6.28 | 6.24 | 6.26 | 5.96 | qfq | 12,951,410 | 81,003,576 | 0.32% |
| 2025-05-06 | 6.23 | 6.24 | 6.20 | 6.24 | 5.94 | qfq | 15,887,075 | 98,846,851 | 0.16% |
| 2025-04-30 | 6.24 | 6.26 | 6.21 | 6.23 | 5.93 | qfq | 11,336,998 | 70,634,387 | 0.16% |
| 2025-04-29 | 6.45 | 6.45 | 6.20 | 6.22 | 5.93 | qfq | 34,679,245 | 216,995,544 | -3.57% |
| 2025-04-28 | 6.46 | 6.50 | 6.39 | 6.45 | 6.14 | qfq | 21,757,411 | 140,526,667 | 0.47% |
| 2025-04-25 | 6.38 | 6.46 | 6.31 | 6.42 | 6.12 | qfq | 20,357,477 | 130,054,018 | 0.78% |
| 2025-04-24 | 6.29 | 6.40 | 6.28 | 6.37 | 6.07 | qfq | 15,422,603 | 97,984,984 | 1.43% |
| 2025-04-23 | 6.34 | 6.35 | 6.25 | 6.28 | 5.98 | qfq | 11,015,414 | 69,263,017 | -0.95% |
| 2025-04-22 | 6.39 | 6.50 | 6.33 | 6.34 | 6.04 | qfq | 12,802,385 | 81,990,267 | -0.94% |
| 2025-04-21 | 6.39 | 6.44 | 6.38 | 6.40 | 6.10 | qfq | 7,708,602 | 49,389,017 | 0.31% |
| 2025-04-18 | 6.42 | 6.44 | 6.36 | 6.38 | 6.08 | qfq | 7,690,188 | 49,069,300 | -0.78% |
| 2025-04-17 | 6.49 | 6.51 | 6.41 | 6.43 | 6.13 | qfq | 10,462,169 | 67,385,965 | -1.38% |
| 2025-04-16 | 6.51 | 6.55 | 6.46 | 6.52 | 6.21 | qfq | 9,622,849 | 62,484,235 | 0.00% |
| 2025-04-15 | 6.53 | 6.53 | 6.43 | 6.52 | 6.21 | qfq | 10,253,950 | 66,402,130 | 0.15% |
| 2025-04-14 | 6.39 | 6.53 | 6.38 | 6.51 | 6.20 | qfq | 14,704,161 | 95,252,428 | 1.88% |
| 2025-04-11 | 6.41 | 6.44 | 6.36 | 6.39 | 6.09 | qfq | 11,507,506 | 73,602,876 | -0.62% |
| 2025-04-10 | 6.34 | 6.43 | 6.28 | 6.43 | 6.13 | qfq | 14,960,471 | 95,477,080 | 1.42% |
| 2025-04-09 | 6.34 | 6.35 | 6.19 | 6.34 | 6.04 | qfq | 17,134,316 | 107,676,580 | -0.47% |
| 2025-04-08 | 6.12 | 6.37 | 6.12 | 6.37 | 6.07 | qfq | 21,540,674 | 135,455,790 | 4.43% |
| 2025-04-07 | 6.40 | 6.46 | 5.90 | 6.10 | 5.81 | qfq | 29,641,723 | 184,164,817 | -7.01% |
| 2025-04-03 | 6.45 | 6.57 | 6.43 | 6.56 | 6.25 | qfq | 13,256,482 | 86,554,523 | 1.55% |
| 2025-04-02 | 6.56 | 6.59 | 6.44 | 6.46 | 6.15 | qfq | 14,822,033 | 96,002,564 | -2.12% |
| 2025-04-01 | 6.44 | 6.60 | 6.43 | 6.60 | 6.29 | qfq | 18,289,997 | 119,376,172 | 2.48% |
| 2025-03-31 | 6.44 | 6.52 | 6.43 | 6.44 | 6.13 | qfq | 13,112,125 | 84,826,253 | 0.16% |
| 2025-03-28 | 6.38 | 6.44 | 6.35 | 6.43 | 6.13 | qfq | 12,471,396 | 79,818,728 | 0.94% |
| 2025-03-27 | 6.46 | 6.50 | 6.35 | 6.37 | 6.07 | qfq | 13,457,380 | 86,341,056 | -1.39% |
| 2025-03-26 | 6.53 | 6.55 | 6.40 | 6.46 | 6.15 | qfq | 19,378,688 | 125,133,327 | -1.67% |
| 2025-03-25 | 6.47 | 6.60 | 6.40 | 6.57 | 6.26 | qfq | 18,963,705 | 123,850,054 | 1.86% |
| 2025-03-24 | 6.48 | 6.54 | 6.39 | 6.45 | 6.14 | qfq | 16,658,524 | 107,541,469 | -0.31% |
| 2025-03-21 | 6.35 | 6.48 | 6.34 | 6.47 | 6.16 | qfq | 20,543,815 | 132,317,923 | 1.73% |
| 2025-03-20 | 6.36 | 6.44 | 6.33 | 6.36 | 6.06 | qfq | 11,644,641 | 74,323,220 | 0.16% |
| 2025-03-19 | 6.26 | 6.39 | 6.24 | 6.35 | 6.05 | qfq | 21,692,497 | 137,227,130 | 1.44% |
| 2025-03-18 | 6.25 | 6.26 | 6.21 | 6.26 | 5.96 | qfq | 8,655,100 | 53,988,809 | 0.32% |
| 2025-03-17 | 6.26 | 6.33 | 6.22 | 6.24 | 5.94 | qfq | 16,932,653 | 105,982,281 | 0.00% |
| 2025-03-14 | 6.20 | 6.25 | 6.19 | 6.24 | 5.94 | qfq | 17,162,218 | 106,816,765 | 0.48% |
| 2025-03-13 | 6.19 | 6.22 | 6.16 | 6.21 | 5.92 | qfq | 14,206,030 | 87,975,379 | 0.32% |
| 2025-03-12 | 6.22 | 6.22 | 6.16 | 6.19 | 5.90 | qfq | 8,684,032 | 53,706,843 | -0.32% |
| 2025-03-11 | 6.18 | 6.23 | 6.16 | 6.21 | 5.92 | qfq | 6,046,983 | 37,474,092 | 0.32% |
| 2025-03-10 | 6.20 | 6.22 | 6.17 | 6.19 | 5.90 | qfq | 5,034,208 | 31,198,767 | -0.32% |
| 2025-03-07 | 6.16 | 6.23 | 6.12 | 6.21 | 5.92 | qfq | 13,585,710 | 84,055,435 | 0.98% |
| 2025-03-06 | 6.19 | 6.20 | 6.14 | 6.15 | 5.86 | qfq | 11,079,441 | 68,222,296 | -0.65% |
| 2025-03-05 | 6.16 | 6.19 | 6.14 | 6.19 | 5.90 | qfq | 7,169,769 | 44,215,529 | 0.49% |
| 2025-03-04 | 6.13 | 6.17 | 6.12 | 6.16 | 5.87 | qfq | 6,131,252 | 37,682,410 | 0.33% |
| 2025-03-03 | 6.19 | 6.21 | 6.13 | 6.14 | 5.85 | qfq | 11,273,900 | 69,514,356 | -0.81% |
| 2025-02-28 | 6.22 | 6.25 | 6.16 | 6.19 | 5.90 | qfq | 7,531,493 | 46,764,753 | -0.48% |
| 2025-02-27 | 6.23 | 6.24 | 6.18 | 6.22 | 5.93 | qfq | 6,333,553 | 39,293,792 | 0.00% |
| 2025-02-26 | 6.17 | 6.26 | 6.16 | 6.22 | 5.93 | qfq | 9,752,528 | 60,666,772 | 0.97% |
| 2025-02-25 | 6.24 | 6.27 | 6.15 | 6.16 | 5.87 | qfq | 14,088,665 | 87,360,570 | -1.44% |
| 2025-02-24 | 6.26 | 6.33 | 6.24 | 6.25 | 5.95 | qfq | 13,395,255 | 84,084,584 | -0.32% |
| 2025-02-21 | 6.30 | 6.31 | 6.25 | 6.27 | 5.97 | qfq | 8,364,880 | 52,447,996 | -0.48% |
| 2025-02-20 | 6.28 | 6.34 | 6.24 | 6.30 | 6.00 | qfq | 8,111,900 | 51,028,970 | 0.32% |
| 2025-02-19 | 6.30 | 6.34 | 6.25 | 6.28 | 5.98 | qfq | 9,754,313 | 61,258,622 | -0.48% |
| 2025-02-18 | 6.35 | 6.40 | 6.28 | 6.31 | 6.01 | qfq | 13,908,686 | 88,392,497 | -0.47% |
| 2025-02-17 | 6.26 | 6.35 | 6.23 | 6.34 | 6.04 | qfq | 11,246,300 | 70,722,563 | 0.96% |
| 2025-02-14 | 6.29 | 6.30 | 6.24 | 6.28 | 5.98 | qfq | 8,001,752 | 50,113,577 | -0.16% |
| 2025-02-13 | 6.27 | 6.31 | 6.26 | 6.29 | 5.99 | qfq | 7,611,374 | 47,881,123 | 0.16% |
| 2025-02-12 | 6.31 | 6.31 | 6.24 | 6.28 | 5.98 | qfq | 9,777,774 | 61,247,256 | -0.48% |
| 2025-02-11 | 6.35 | 6.38 | 6.29 | 6.31 | 6.01 | qfq | 8,116,900 | 51,335,792 | -0.47% |
| 2025-02-10 | 6.29 | 6.44 | 6.27 | 6.34 | 6.04 | qfq | 13,471,956 | 85,539,767 | 0.96% |
| 2025-02-07 | 6.24 | 6.30 | 6.24 | 6.28 | 5.98 | qfq | 11,504,670 | 72,160,390 | 0.16% |
| 2025-02-06 | 6.23 | 6.28 | 6.20 | 6.27 | 5.97 | qfq | 7,544,799 | 47,034,105 | 0.64% |
| 2025-02-05 | 6.40 | 6.40 | 6.20 | 6.23 | 5.93 | qfq | 14,857,255 | 92,822,866 | -2.04% |
| 2025-01-27 | 6.27 | 6.38 | 6.27 | 6.36 | 6.06 | qfq | 11,966,545 | 76,033,365 | 1.44% |
| 2025-01-24 | 6.31 | 6.32 | 6.22 | 6.27 | 5.97 | qfq | 9,603,400 | 60,097,679 | -0.63% |
| 2025-01-23 | 6.32 | 6.41 | 6.31 | 6.31 | 6.01 | qfq | 9,543,308 | 60,626,903 | 0.16% |
| 2025-01-22 | 6.37 | 6.46 | 6.28 | 6.30 | 6.00 | qfq | 11,695,432 | 74,122,451 | -1.41% |
| 2025-01-21 | 6.29 | 6.45 | 6.20 | 6.39 | 6.09 | qfq | 19,623,655 | 124,022,562 | 1.59% |
| 2025-01-20 | 6.30 | 6.33 | 6.27 | 6.29 | 5.99 | qfq | 8,088,216 | 50,908,627 | 0.00% |
| 2025-01-17 | 6.32 | 6.33 | 6.25 | 6.29 | 5.99 | qfq | 10,049,459 | 63,138,314 | -0.94% |
| 2025-01-16 | 6.35 | 6.39 | 6.30 | 6.35 | 6.05 | qfq | 9,517,914 | 60,327,186 | 0.16% |
| 2025-01-15 | 6.34 | 6.43 | 6.32 | 6.34 | 6.04 | qfq | 7,315,014 | 46,618,944 | -0.47% |
| 2025-01-14 | 6.29 | 6.37 | 6.27 | 6.37 | 6.07 | qfq | 7,868,550 | 49,808,474 | 1.27% |
| 2025-01-13 | 6.36 | 6.38 | 6.23 | 6.29 | 5.99 | qfq | 6,925,811 | 43,543,422 | -1.26% |
| 2025-01-10 | 6.45 | 6.47 | 6.37 | 6.37 | 6.07 | qfq | 5,361,515 | 34,346,828 | -1.55% |
| 2025-01-09 | 6.55 | 6.59 | 6.46 | 6.47 | 6.16 | qfq | 7,569,886 | 49,188,000 | -1.97% |
| 2025-01-08 | 6.48 | 6.61 | 6.41 | 6.60 | 6.29 | qfq | 9,815,654 | 64,186,752 | 2.01% |
| 2025-01-07 | 6.60 | 6.61 | 6.43 | 6.47 | 6.16 | qfq | 6,886,494 | 44,680,795 | -2.27% |
| 2025-01-06 | 6.52 | 6.64 | 6.46 | 6.62 | 6.31 | qfq | 10,060,104 | 65,777,608 | 1.53% |
| 2025-01-03 | 6.66 | 6.73 | 6.50 | 6.52 | 6.21 | qfq | 9,817,449 | 64,762,581 | -2.10% |
| 2025-01-02 | 6.78 | 6.86 | 6.60 | 6.66 | 6.34 | qfq | 14,275,289 | 96,430,885 | -2.06% |
| 2024-12-31 | 6.81 | 6.87 | 6.77 | 6.80 | 6.48 | qfq | 11,979,006 | 81,730,922 | 0.74% |
| 2024-12-30 | 6.84 | 6.91 | 6.73 | 6.75 | 6.43 | qfq | 9,960,308 | 67,763,367 | -1.46% |
| 2024-12-27 | 6.82 | 6.88 | 6.77 | 6.85 | 6.53 | qfq | 9,672,212 | 65,911,430 | 0.74% |
| 2024-12-26 | 7.06 | 7.06 | 6.78 | 6.80 | 6.48 | qfq | 16,669,953 | 114,694,809 | -3.41% |
| 2024-12-25 | 7.05 | 7.16 | 7.00 | 7.04 | 6.71 | qfq | 20,237,791 | 143,284,240 | 0.14% |
| 2024-12-24 | 6.82 | 7.05 | 6.79 | 7.03 | 6.70 | qfq | 19,677,276 | 136,807,975 | 3.53% |
| 2024-12-23 | 6.77 | 6.89 | 6.73 | 6.79 | 6.47 | qfq | 9,379,712 | 64,022,774 | 0.59% |
| 2024-12-20 | 6.81 | 6.82 | 6.74 | 6.75 | 6.43 | qfq | 7,841,734 | 53,156,502 | -0.30% |
| 2024-12-19 | 6.90 | 6.91 | 6.75 | 6.77 | 6.45 | qfq | 16,276,996 | 111,000,968 | -2.31% |
| 2024-12-18 | 6.91 | 6.98 | 6.89 | 6.93 | 6.60 | qfq | 8,090,360 | 56,145,186 | 0.58% |
| 2024-12-17 | 7.01 | 7.06 | 6.88 | 6.89 | 6.56 | qfq | 13,120,969 | 91,263,934 | -1.99% |
| 2024-12-16 | 6.89 | 7.03 | 6.87 | 7.03 | 6.70 | qfq | 15,626,188 | 109,048,254 | 1.74% |
| 2024-12-13 | 6.88 | 6.95 | 6.86 | 6.91 | 6.58 | qfq | 24,600,930 | 170,176,782 | 0.14% |
| 2024-12-12 | 6.94 | 7.02 | 6.87 | 6.90 | 6.57 | qfq | 32,428,152 | 225,033,604 | -0.58% |
| 2024-12-11 | 6.85 | 6.98 | 6.84 | 6.94 | 6.61 | qfq | 24,072,131 | 166,651,732 | 1.02% |
| 2024-12-10 | 6.95 | 6.96 | 6.74 | 6.87 | 6.54 | qfq | 26,140,576 | 179,497,301 | -0.43% |
| 2024-12-09 | 6.75 | 6.90 | 6.72 | 6.90 | 6.57 | qfq | 26,492,065 | 181,447,077 | 2.83% |
| 2024-12-06 | 6.68 | 6.77 | 6.63 | 6.71 | 6.39 | qfq | 25,280,607 | 169,339,225 | 0.60% |
| 2024-12-05 | 6.55 | 6.68 | 6.52 | 6.67 | 6.35 | qfq | 24,610,221 | 163,298,648 | 1.99% |
| 2024-12-04 | 6.50 | 6.57 | 6.45 | 6.54 | 6.23 | qfq | 26,155,922 | 170,340,227 | 0.77% |
| 2024-12-03 | 6.38 | 6.53 | 6.34 | 6.49 | 6.18 | qfq | 31,642,978 | 203,684,764 | 1.72% |
| 2024-12-02 | 6.12 | 6.39 | 6.12 | 6.38 | 6.08 | qfq | 42,836,689 | 269,256,318 | 4.42% |
| 2024-11-29 | 6.11 | 6.16 | 6.11 | 6.11 | 5.82 | qfq | 11,577,036 | 70,978,708 | 0.00% |
| 2024-11-28 | 6.16 | 6.18 | 6.11 | 6.11 | 5.82 | qfq | 11,712,339 | 71,868,772 | -0.97% |
| 2024-11-27 | 6.14 | 6.17 | 6.06 | 6.17 | 5.88 | qfq | 12,076,384 | 74,014,256 | 0.49% |
| 2024-11-26 | 6.15 | 6.21 | 6.12 | 6.14 | 5.85 | qfq | 9,398,383 | 57,890,333 | -0.65% |
| 2024-11-25 | 6.24 | 6.28 | 6.13 | 6.18 | 5.89 | qfq | 14,756,921 | 91,482,345 | -0.80% |
| 2024-11-22 | 6.37 | 6.42 | 6.22 | 6.23 | 5.93 | qfq | 20,680,300 | 130,507,470 | -2.50% |
| 2024-11-21 | 6.34 | 6.42 | 6.32 | 6.39 | 6.09 | qfq | 19,589,660 | 124,823,165 | 0.63% |
| 2024-11-20 | 6.31 | 6.36 | 6.27 | 6.35 | 6.05 | qfq | 17,305,557 | 109,461,591 | 0.32% |
| 2024-11-19 | 6.37 | 6.42 | 6.24 | 6.33 | 6.03 | qfq | 22,904,462 | 144,413,690 | -0.16% |
| 2024-11-18 | 6.31 | 6.42 | 6.29 | 6.34 | 6.04 | qfq | 27,109,866 | 172,528,121 | 0.96% |
| 2024-11-15 | 6.26 | 6.38 | 6.22 | 6.28 | 5.98 | qfq | 22,640,023 | 142,667,479 | 0.32% |
| 2024-11-14 | 6.37 | 6.45 | 6.26 | 6.26 | 5.96 | qfq | 31,644,988 | 201,722,574 | -1.57% |
| 2024-11-13 | 6.29 | 6.37 | 6.24 | 6.36 | 6.06 | qfq | 21,408,215 | 135,567,878 | 0.95% |
| 2024-11-12 | 6.40 | 6.41 | 6.25 | 6.30 | 6.00 | qfq | 28,009,011 | 177,276,471 | -1.25% |
| 2024-11-11 | 6.25 | 6.39 | 6.22 | 6.38 | 6.08 | qfq | 36,203,961 | 229,639,156 | 1.92% |
| 2024-11-08 | 6.24 | 6.30 | 6.20 | 6.26 | 5.96 | qfq | 30,357,562 | 189,672,626 | 0.64% |
| 2024-11-07 | 6.10 | 6.22 | 6.07 | 6.22 | 5.93 | qfq | 26,986,253 | 166,812,516 | 1.80% |
| 2024-11-06 | 6.18 | 6.22 | 6.11 | 6.11 | 5.82 | qfq | 25,981,810 | 159,739,121 | -1.29% |
| 2024-11-05 | 6.15 | 6.20 | 6.11 | 6.19 | 5.90 | qfq | 22,708,894 | 139,816,561 | 0.49% |
| 2024-11-04 | 6.17 | 6.18 | 6.11 | 6.16 | 5.87 | qfq | 14,936,332 | 91,756,299 | 0.16% |
| 2024-11-01 | 6.11 | 6.19 | 6.02 | 6.15 | 5.86 | qfq | 24,060,026 | 147,192,884 | 0.16% |
| 2024-10-31 | 6.25 | 6.28 | 6.13 | 6.14 | 5.85 | qfq | 28,008,704 | 172,773,806 | -1.44% |
| 2024-10-30 | 6.22 | 6.24 | 6.14 | 6.23 | 5.93 | qfq | 16,309,975 | 100,991,210 | 0.32% |
| 2024-10-29 | 6.30 | 6.33 | 6.20 | 6.21 | 5.92 | qfq | 18,606,544 | 116,400,078 | -1.43% |
| 2024-10-28 | 6.20 | 6.30 | 6.14 | 6.30 | 6.00 | qfq | 19,551,923 | 121,912,962 | 1.61% |
| 2024-10-25 | 6.29 | 6.31 | 6.19 | 6.20 | 5.91 | qfq | 20,152,238 | 125,264,520 | -1.43% |
| 2024-10-24 | 6.31 | 6.32 | 6.24 | 6.29 | 5.99 | qfq | 12,577,171 | 78,981,295 | -0.32% |
| 2024-10-23 | 6.25 | 6.35 | 6.25 | 6.31 | 6.01 | qfq | 23,710,048 | 149,486,518 | 1.12% |
| 2024-10-22 | 6.13 | 6.25 | 6.10 | 6.24 | 5.94 | qfq | 28,611,043 | 177,059,738 | 0.81% |
| 2024-10-21 | 6.31 | 6.31 | 6.14 | 6.19 | 5.82 | qfq | 40,369,600 | 249,945,513 | -2.06% |
| 2024-10-18 | 6.27 | 6.32 | 6.15 | 6.32 | 5.94 | qfq | 41,152,725 | 256,333,470 | 0.80% |
| 2024-10-17 | 6.46 | 6.50 | 6.27 | 6.27 | 5.89 | qfq | 29,063,880 | 184,481,247 | -2.94% |
| 2024-10-16 | 6.50 | 6.52 | 6.43 | 6.46 | 6.07 | qfq | 21,394,659 | 138,380,748 | 0.62% |
| 2024-10-15 | 6.57 | 6.58 | 6.42 | 6.42 | 6.03 | qfq | 20,865,380 | 135,595,818 | -2.58% |
| 2024-10-14 | 6.50 | 6.65 | 6.49 | 6.59 | 6.19 | qfq | 26,230,156 | 172,177,814 | 1.54% |
| 2024-10-11 | 6.51 | 6.62 | 6.43 | 6.49 | 6.10 | qfq | 24,478,530 | 159,799,242 | 0.15% |
| 2024-10-10 | 6.43 | 6.67 | 6.42 | 6.48 | 6.09 | qfq | 42,864,812 | 279,860,322 | 1.09% |
| 2024-10-09 | 6.81 | 6.82 | 6.41 | 6.41 | 6.02 | qfq | 43,940,668 | 288,251,293 | -7.50% |
| 2024-10-08 | 7.62 | 7.73 | 6.71 | 6.93 | 6.51 | qfq | 79,235,318 | 558,156,606 | -1.56% |
| 2024-09-30 | 6.72 | 7.15 | 6.60 | 7.04 | 6.61 | qfq | 57,369,012 | 391,667,841 | 6.34% |
| 2024-09-27 | 6.59 | 6.66 | 6.50 | 6.62 | 6.22 | qfq | 16,791,653 | 110,583,971 | 1.38% |
| 2024-09-26 | 6.50 | 6.55 | 6.39 | 6.53 | 6.14 | qfq | 15,387,264 | 99,580,561 | 0.15% |
| 2024-09-25 | 6.58 | 6.68 | 6.51 | 6.52 | 6.13 | qfq | 18,506,551 | 122,034,008 | -0.15% |
| 2024-09-24 | 6.26 | 6.54 | 6.19 | 6.53 | 6.14 | qfq | 15,334,146 | 98,222,133 | 4.98% |
| 2024-09-23 | 6.20 | 6.30 | 6.17 | 6.22 | 5.84 | qfq | 9,098,750 | 56,782,762 | 0.48% |
| 2024-09-20 | 6.22 | 6.24 | 6.12 | 6.19 | 5.82 | qfq | 8,555,346 | 52,815,315 | -0.48% |
| 2024-09-19 | 6.28 | 6.28 | 6.15 | 6.22 | 5.84 | qfq | 11,819,287 | 73,466,608 | -0.48% |
| 2024-09-18 | 6.30 | 6.37 | 6.22 | 6.25 | 5.87 | qfq | 9,403,530 | 58,979,984 | -1.26% |
| 2024-09-13 | 6.28 | 6.37 | 6.25 | 6.33 | 5.95 | qfq | 17,910,120 | 112,965,602 | 0.32% |
| 2024-09-12 | 6.16 | 6.35 | 6.16 | 6.31 | 5.93 | qfq | 11,337,787 | 71,251,805 | 1.61% |
| 2024-09-11 | 6.32 | 6.37 | 6.15 | 6.21 | 5.83 | qfq | 12,715,379 | 79,310,617 | -2.20% |
| 2024-09-10 | 6.31 | 6.40 | 6.25 | 6.35 | 5.97 | qfq | 7,601,661 | 48,017,681 | 0.47% |
| 2024-09-09 | 6.25 | 6.34 | 6.21 | 6.32 | 5.94 | qfq | 9,027,665 | 56,742,032 | 0.96% |
| 2024-09-06 | 6.35 | 6.47 | 6.26 | 6.26 | 5.88 | qfq | 6,268,030 | 39,860,347 | -1.42% |
| 2024-09-05 | 6.29 | 6.37 | 6.27 | 6.35 | 5.97 | qfq | 6,872,140 | 43,489,445 | 1.28% |
| 2024-09-04 | 6.33 | 6.40 | 6.26 | 6.27 | 5.89 | qfq | 8,017,574 | 50,658,730 | -1.42% |
| 2024-09-03 | 6.51 | 6.56 | 6.33 | 6.36 | 5.98 | qfq | 10,202,165 | 65,442,177 | -2.30% |
| 2024-09-02 | 6.36 | 6.61 | 6.35 | 6.51 | 6.12 | qfq | 18,817,187 | 122,810,543 | 1.72% |
| 2024-08-30 | 6.44 | 6.45 | 6.28 | 6.40 | 6.01 | qfq | 16,467,065 | 104,924,049 | -1.39% |
| 2024-08-29 | 6.55 | 6.60 | 6.47 | 6.49 | 6.10 | qfq | 8,431,470 | 54,981,937 | -1.82% |
| 2024-08-28 | 6.52 | 6.72 | 6.52 | 6.61 | 6.21 | qfq | 9,978,531 | 66,219,201 | -0.15% |
| 2024-08-27 | 6.71 | 6.75 | 6.59 | 6.62 | 6.22 | qfq | 7,611,200 | 50,580,642 | -1.63% |
| 2024-08-26 | 6.75 | 6.80 | 6.67 | 6.73 | 6.32 | qfq | 13,202,401 | 88,668,146 | 0.15% |
| 2024-08-23 | 6.84 | 6.88 | 6.67 | 6.72 | 6.31 | qfq | 10,287,616 | 69,379,341 | -1.90% |
| 2024-08-22 | 6.80 | 6.87 | 6.76 | 6.85 | 6.44 | qfq | 9,338,276 | 63,687,217 | 0.88% |
| 2024-08-21 | 6.80 | 6.81 | 6.73 | 6.79 | 6.38 | qfq | 4,934,865 | 33,397,456 | 0.00% |
| 2024-08-20 | 6.91 | 6.94 | 6.74 | 6.79 | 6.38 | qfq | 8,620,780 | 58,666,466 | -1.74% |
| 2024-08-19 | 6.93 | 6.96 | 6.86 | 6.91 | 6.49 | qfq | 7,871,560 | 54,472,865 | 0.29% |
| 2024-08-16 | 7.02 | 7.02 | 6.88 | 6.89 | 6.47 | qfq | 7,133,030 | 49,407,352 | -1.57% |
| 2024-08-15 | 6.96 | 7.03 | 6.91 | 7.00 | 6.58 | qfq | 7,841,053 | 54,670,129 | 0.29% |
| 2024-08-14 | 6.76 | 7.03 | 6.75 | 6.98 | 6.56 | qfq | 13,560,818 | 94,152,518 | 2.80% |
| 2024-08-13 | 6.87 | 6.87 | 6.73 | 6.79 | 6.38 | qfq | 7,984,249 | 54,201,678 | -0.44% |
| 2024-08-12 | 6.81 | 6.91 | 6.79 | 6.82 | 6.41 | qfq | 8,825,621 | 60,539,673 | 0.59% |
| 2024-08-09 | 6.86 | 6.93 | 6.78 | 6.78 | 6.37 | qfq | 8,161,763 | 55,694,303 | -1.17% |
| 2024-08-08 | 6.98 | 6.99 | 6.83 | 6.86 | 6.45 | qfq | 7,720,309 | 53,110,365 | -1.58% |
| 2024-08-07 | 6.88 | 7.03 | 6.86 | 6.97 | 6.55 | qfq | 8,513,304 | 59,362,303 | 1.01% |
| 2024-08-06 | 6.86 | 6.95 | 6.81 | 6.90 | 6.48 | qfq | 9,507,025 | 65,449,663 | 0.58% |
| 2024-08-05 | 6.90 | 6.98 | 6.84 | 6.86 | 6.45 | qfq | 10,245,728 | 70,624,549 | -0.87% |
| 2024-08-02 | 6.97 | 7.01 | 6.85 | 6.92 | 6.50 | qfq | 12,053,423 | 83,462,995 | -1.42% |
| 2024-08-01 | 7.12 | 7.13 | 6.99 | 7.02 | 6.60 | qfq | 13,483,882 | 95,146,323 | -0.71% |
| 2024-07-31 | 7.27 | 7.29 | 6.99 | 7.07 | 6.64 | qfq | 18,609,028 | 131,532,135 | -2.48% |
| 2024-07-30 | 7.50 | 7.51 | 7.20 | 7.25 | 6.81 | qfq | 12,239,202 | 89,455,954 | -3.46% |
| 2024-07-29 | 7.36 | 7.56 | 7.36 | 7.51 | 7.06 | qfq | 13,444,268 | 100,339,802 | 1.35% |
| 2024-07-26 | 7.48 | 7.49 | 7.31 | 7.41 | 6.96 | qfq | 11,685,347 | 86,383,149 | -1.33% |
| 2024-07-25 | 7.59 | 7.60 | 7.36 | 7.51 | 7.06 | qfq | 12,900,870 | 96,415,522 | -1.44% |
| 2024-07-24 | 7.48 | 7.67 | 7.44 | 7.62 | 7.16 | qfq | 13,961,129 | 105,906,822 | 1.60% |
| 2024-07-23 | 7.45 | 7.55 | 7.44 | 7.50 | 7.05 | qfq | 9,828,505 | 73,708,004 | 0.27% |
| 2024-07-22 | 7.62 | 7.62 | 7.37 | 7.48 | 7.03 | qfq | 15,207,364 | 113,460,749 | -2.22% |
| 2024-07-19 | 7.63 | 7.79 | 7.60 | 7.65 | 7.19 | qfq | 9,557,420 | 73,114,018 | -0.13% |
| 2024-07-18 | 7.60 | 7.72 | 7.51 | 7.66 | 7.20 | qfq | 11,594,105 | 88,339,805 | -0.13% |
| 2024-07-17 | 7.81 | 7.85 | 7.61 | 7.67 | 7.21 | qfq | 13,858,017 | 106,544,758 | -2.04% |
| 2024-07-16 | 7.93 | 7.97 | 7.80 | 7.83 | 7.36 | qfq | 10,993,357 | 86,330,435 | -1.26% |
| 2024-07-15 | 7.90 | 8.08 | 7.79 | 7.93 | 7.45 | qfq | 14,465,651 | 114,944,628 | 0.89% |
| 2024-07-12 | 7.98 | 8.04 | 7.82 | 7.86 | 7.38 | qfq | 15,905,368 | 125,829,306 | -3.08% |
| 2024-07-11 | 8.11 | 8.16 | 7.97 | 8.11 | 7.51 | qfq | 13,217,583 | 106,594,216 | -0.12% |
| 2024-07-10 | 8.34 | 8.35 | 8.08 | 8.12 | 7.52 | qfq | 13,175,307 | 107,580,676 | -2.17% |
| 2024-07-09 | 8.25 | 8.38 | 8.12 | 8.30 | 7.68 | qfq | 15,741,445 | 129,807,126 | -0.12% |
| 2024-07-08 | 8.18 | 8.40 | 8.08 | 8.31 | 7.69 | qfq | 16,506,933 | 136,453,908 | 1.59% |
| 2024-07-05 | 8.20 | 8.29 | 8.01 | 8.18 | 7.57 | qfq | 14,847,031 | 120,612,803 | 0.49% |
| 2024-07-04 | 8.15 | 8.25 | 8.09 | 8.14 | 7.53 | qfq | 12,448,865 | 101,662,403 | 0.37% |
| 2024-07-03 | 8.35 | 8.38 | 7.98 | 8.11 | 7.51 | qfq | 22,347,343 | 181,451,146 | -2.87% |
| 2024-07-02 | 8.18 | 8.39 | 8.12 | 8.35 | 7.73 | qfq | 23,329,995 | 193,090,767 | 1.09% |
| 2024-07-01 | 7.68 | 8.26 | 7.63 | 8.26 | 7.65 | qfq | 32,946,529 | 265,352,402 | 7.69% |
| 2024-06-28 | 7.51 | 7.68 | 7.43 | 7.67 | 7.10 | qfq | 12,960,052 | 98,318,610 | 1.59% |
| 2024-06-27 | 7.41 | 7.64 | 7.41 | 7.55 | 6.99 | qfq | 15,012,392 | 113,076,590 | 1.48% |
| 2024-06-26 | 7.40 | 7.53 | 7.29 | 7.44 | 6.89 | qfq | 12,060,529 | 89,246,748 | 0.40% |
| 2024-06-25 | 7.55 | 7.57 | 7.31 | 7.41 | 6.86 | qfq | 16,378,081 | 121,392,986 | -2.24% |
| 2024-06-24 | 7.45 | 7.67 | 7.43 | 7.58 | 7.02 | qfq | 20,354,323 | 154,036,481 | 1.34% |
| 2024-06-21 | 7.43 | 7.59 | 7.30 | 7.48 | 6.92 | qfq | 21,388,903 | 160,106,778 | 0.54% |
| 2024-06-20 | 7.18 | 7.51 | 7.17 | 7.44 | 6.89 | qfq | 24,769,869 | 182,430,597 | 3.33% |
| 2024-06-19 | 7.15 | 7.31 | 7.12 | 7.20 | 6.66 | qfq | 10,243,575 | 73,905,013 | 0.56% |
| 2024-06-18 | 7.05 | 7.22 | 7.02 | 7.16 | 6.63 | qfq | 10,945,207 | 78,029,664 | 0.99% |
| 2024-06-17 | 6.98 | 7.18 | 6.88 | 7.09 | 6.56 | qfq | 26,376,529 | 186,334,906 | 1.29% |
| 2024-06-14 | 6.99 | 7.25 | 6.88 | 7.00 | 6.48 | qfq | 62,830,933 | 443,668,612 | -4.76% |
| 2024-06-13 | 7.27 | 7.44 | 7.22 | 7.35 | 6.80 | qfq | 17,225,350 | 126,347,526 | 1.10% |
| 2024-06-12 | 7.14 | 7.28 | 7.11 | 7.27 | 6.73 | qfq | 15,178,484 | 109,556,740 | 1.96% |
| 2024-06-11 | 7.26 | 7.31 | 7.03 | 7.13 | 6.60 | qfq | 16,569,555 | 118,232,896 | -1.66% |
| 2024-06-07 | 7.14 | 7.26 | 7.12 | 7.25 | 6.71 | qfq | 12,775,949 | 92,061,920 | 1.54% |
| 2024-06-06 | 7.17 | 7.25 | 7.08 | 7.14 | 6.61 | qfq | 12,860,395 | 92,151,265 | -0.42% |
| 2024-06-05 | 7.20 | 7.35 | 7.16 | 7.17 | 6.64 | qfq | 12,211,192 | 88,303,598 | -0.42% |
| 2024-06-04 | 7.15 | 7.23 | 7.10 | 7.20 | 6.66 | qfq | 12,214,999 | 87,697,852 | 0.42% |
| 2024-06-03 | 7.14 | 7.22 | 7.07 | 7.17 | 6.64 | qfq | 15,311,845 | 109,455,419 | 0.14% |
| 2024-05-31 | 7.12 | 7.18 | 7.06 | 7.16 | 6.63 | qfq | 10,975,481 | 78,281,291 | 0.42% |
| 2024-05-30 | 7.20 | 7.26 | 7.09 | 7.13 | 6.60 | qfq | 15,194,977 | 109,087,885 | -1.79% |
| 2024-05-29 | 7.17 | 7.30 | 7.05 | 7.26 | 6.72 | qfq | 15,630,912 | 112,911,274 | 0.97% |
| 2024-05-28 | 7.15 | 7.30 | 7.12 | 7.19 | 6.66 | qfq | 20,791,897 | 149,999,673 | 0.56% |
| 2024-05-27 | 6.96 | 7.20 | 6.91 | 7.15 | 6.62 | qfq | 27,464,022 | 195,105,666 | 2.88% |
| 2024-05-24 | 6.74 | 7.03 | 6.74 | 6.95 | 6.43 | qfq | 21,731,452 | 151,029,570 | 2.81% |
| 2024-05-23 | 6.67 | 6.78 | 6.63 | 6.76 | 6.26 | qfq | 11,545,135 | 77,568,222 | 1.35% |
| 2024-05-22 | 6.70 | 6.78 | 6.65 | 6.67 | 6.17 | qfq | 8,028,448 | 53,805,092 | -1.04% |
| 2024-05-21 | 6.74 | 6.77 | 6.65 | 6.74 | 6.24 | qfq | 8,725,766 | 58,544,774 | 0.30% |
| 2024-05-20 | 6.60 | 6.75 | 6.57 | 6.72 | 6.22 | qfq | 11,024,806 | 73,664,177 | 1.82% |
| 2024-05-17 | 6.50 | 6.68 | 6.48 | 6.60 | 6.11 | qfq | 12,075,931 | 79,505,319 | 1.54% |
| 2024-05-16 | 6.68 | 6.73 | 6.48 | 6.50 | 6.02 | qfq | 16,429,599 | 108,083,978 | -2.69% |
| 2024-05-15 | 6.85 | 7.10 | 6.64 | 6.68 | 6.18 | qfq | 22,416,841 | 152,561,508 | -2.05% |
| 2024-05-14 | 6.74 | 6.88 | 6.63 | 6.82 | 6.31 | qfq | 15,728,632 | 106,558,965 | 0.44% |
| 2024-05-13 | 6.73 | 6.82 | 6.64 | 6.79 | 6.28 | qfq | 17,237,034 | 116,105,879 | 1.49% |
| 2024-05-10 | 6.48 | 6.73 | 6.47 | 6.69 | 6.19 | qfq | 18,121,416 | 120,322,672 | 2.92% |
| 2024-05-09 | 6.50 | 6.53 | 6.42 | 6.50 | 6.02 | qfq | 9,288,587 | 60,274,539 | 0.00% |
| 2024-05-08 | 6.44 | 6.53 | 6.40 | 6.50 | 6.02 | qfq | 12,305,993 | 79,749,967 | 1.09% |
| 2024-05-07 | 6.50 | 6.52 | 6.40 | 6.43 | 5.95 | qfq | 10,112,632 | 65,239,185 | -1.38% |
| 2024-05-06 | 6.37 | 6.52 | 6.25 | 6.52 | 6.04 | qfq | 18,221,479 | 117,069,192 | 3.33% |
| 2024-04-30 | 6.15 | 6.33 | 6.15 | 6.31 | 5.84 | qfq | 15,175,984 | 95,319,755 | 2.10% |
| 2024-04-29 | 6.17 | 6.21 | 6.12 | 6.18 | 5.72 | qfq | 11,736,935 | 72,348,243 | -0.48% |
| 2024-04-26 | 6.30 | 6.30 | 6.17 | 6.21 | 5.75 | qfq | 15,306,131 | 95,166,977 | -0.96% |
| 2024-04-25 | 6.30 | 6.37 | 6.22 | 6.27 | 5.80 | qfq | 15,316,574 | 96,278,963 | -0.16% |
| 2024-04-24 | 6.26 | 6.34 | 6.19 | 6.28 | 5.81 | qfq | 10,213,716 | 63,851,999 | 0.80% |
| 2024-04-23 | 6.19 | 6.35 | 6.15 | 6.23 | 5.77 | qfq | 18,594,464 | 116,268,356 | 0.16% |
| 2024-04-22 | 6.33 | 6.40 | 6.19 | 6.22 | 5.76 | qfq | 17,513,000 | 109,893,480 | -1.74% |
| 2024-04-19 | 6.15 | 6.33 | 6.15 | 6.33 | 5.86 | qfq | 16,998,457 | 106,334,339 | 2.10% |
| 2024-04-18 | 6.33 | 6.43 | 6.18 | 6.20 | 5.74 | qfq | 20,213,934 | 126,772,278 | -2.21% |
| 2024-04-17 | 6.08 | 6.35 | 6.04 | 6.34 | 5.87 | qfq | 24,508,938 | 152,888,259 | 4.45% |
| 2024-04-16 | 6.14 | 6.27 | 6.04 | 6.07 | 5.62 | qfq | 16,397,189 | 100,847,709 | -1.62% |
| 2024-04-15 | 6.06 | 6.25 | 6.03 | 6.17 | 5.71 | qfq | 17,048,427 | 105,065,461 | 1.82% |
| 2024-04-12 | 6.10 | 6.15 | 6.03 | 6.06 | 5.61 | qfq | 11,183,670 | 68,205,590 | -0.82% |
| 2024-04-11 | 5.97 | 6.16 | 5.95 | 6.11 | 5.66 | qfq | 15,953,107 | 97,271,375 | 1.33% |
| 2024-04-10 | 5.95 | 6.10 | 5.94 | 6.03 | 5.58 | qfq | 15,310,835 | 92,359,080 | 0.84% |
| 2024-04-09 | 5.96 | 5.98 | 5.88 | 5.98 | 5.54 | qfq | 12,090,234 | 71,941,501 | 0.34% |
| 2024-04-08 | 5.85 | 6.00 | 5.83 | 5.96 | 5.52 | qfq | 16,119,707 | 95,936,134 | 1.88% |
| 2024-04-03 | 5.82 | 5.87 | 5.78 | 5.85 | 5.41 | qfq | 7,881,980 | 45,969,051 | 0.52% |
| 2024-04-02 | 5.86 | 5.92 | 5.79 | 5.82 | 5.39 | qfq | 11,506,997 | 67,414,886 | -1.02% |
| 2024-04-01 | 5.87 | 5.91 | 5.83 | 5.88 | 5.44 | qfq | 7,978,304 | 46,831,608 | 0.17% |
| 2024-03-29 | 5.80 | 5.88 | 5.78 | 5.87 | 5.43 | qfq | 9,245,287 | 54,132,768 | 1.03% |
| 2024-03-28 | 5.78 | 5.83 | 5.72 | 5.81 | 5.38 | qfq | 7,744,125 | 44,740,636 | 0.35% |
| 2024-03-27 | 5.80 | 5.86 | 5.78 | 5.79 | 5.36 | qfq | 7,440,497 | 43,293,360 | -0.52% |
| 2024-03-26 | 5.75 | 5.84 | 5.72 | 5.82 | 5.39 | qfq | 7,425,939 | 42,863,248 | 1.22% |
| 2024-03-25 | 5.72 | 5.81 | 5.70 | 5.75 | 5.32 | qfq | 7,660,652 | 44,246,912 | 0.35% |
| 2024-03-22 | 5.74 | 5.78 | 5.67 | 5.73 | 5.30 | qfq | 6,820,819 | 38,989,096 | -0.17% |
| 2024-03-21 | 5.81 | 5.83 | 5.73 | 5.74 | 5.31 | qfq | 6,721,793 | 38,715,688 | -1.20% |
| 2024-03-20 | 5.76 | 5.84 | 5.72 | 5.81 | 5.38 | qfq | 8,094,265 | 46,839,047 | 0.52% |
| 2024-03-19 | 5.86 | 5.92 | 5.78 | 5.78 | 5.35 | qfq | 7,968,213 | 46,659,721 | -1.70% |
| 2024-03-18 | 5.89 | 5.96 | 5.85 | 5.88 | 5.44 | qfq | 10,419,738 | 61,356,311 | -0.34% |
| 2024-03-15 | 5.76 | 5.91 | 5.76 | 5.90 | 5.46 | qfq | 12,001,406 | 70,261,889 | 1.72% |
| 2024-03-14 | 5.80 | 5.86 | 5.78 | 5.80 | 5.37 | qfq | 8,980,013 | 52,242,445 | 0.17% |
| 2024-03-13 | 5.76 | 5.82 | 5.74 | 5.79 | 5.36 | qfq | 11,244,016 | 64,938,326 | 0.52% |
| 2024-03-12 | 5.97 | 5.98 | 5.75 | 5.76 | 5.33 | qfq | 15,759,524 | 92,033,219 | -3.52% |
| 2024-03-11 | 6.05 | 6.12 | 5.92 | 5.97 | 5.53 | qfq | 13,182,435 | 79,139,663 | -1.32% |
| 2024-03-08 | 6.03 | 6.13 | 5.99 | 6.05 | 5.60 | qfq | 12,773,592 | 77,203,246 | 0.50% |
| 2024-03-07 | 5.90 | 6.04 | 5.85 | 6.02 | 5.57 | qfq | 16,453,043 | 98,164,507 | 2.03% |
| 2024-03-06 | 5.85 | 5.94 | 5.83 | 5.90 | 5.46 | qfq | 9,959,172 | 58,728,683 | 0.85% |
| 2024-03-05 | 5.84 | 5.93 | 5.83 | 5.85 | 5.41 | qfq | 10,659,221 | 62,542,803 | -0.17% |
| 2024-03-04 | 5.73 | 5.86 | 5.70 | 5.86 | 5.42 | qfq | 12,501,597 | 72,179,277 | 2.45% |
| 2024-03-01 | 5.77 | 5.77 | 5.70 | 5.72 | 5.29 | qfq | 6,561,943 | 37,587,666 | -0.87% |
| 2024-02-29 | 5.69 | 5.77 | 5.68 | 5.77 | 5.34 | qfq | 9,036,901 | 51,786,776 | 0.87% |
| 2024-02-28 | 5.75 | 5.80 | 5.67 | 5.72 | 5.29 | qfq | 12,549,065 | 72,003,668 | -0.69% |
| 2024-02-27 | 5.67 | 5.77 | 5.67 | 5.76 | 5.33 | qfq | 8,056,739 | 46,179,495 | 1.05% |
| 2024-02-26 | 5.88 | 5.89 | 5.68 | 5.70 | 5.28 | qfq | 12,339,017 | 71,026,530 | -3.23% |
| 2024-02-23 | 5.87 | 5.97 | 5.85 | 5.89 | 5.45 | qfq | 9,581,548 | 56,537,417 | 0.00% |
| 2024-02-22 | 5.80 | 5.89 | 5.80 | 5.89 | 5.45 | qfq | 9,892,171 | 57,972,799 | 1.03% |
| 2024-02-21 | 5.76 | 5.84 | 5.74 | 5.83 | 5.40 | qfq | 10,848,728 | 62,868,895 | 0.87% |
| 2024-02-20 | 5.79 | 5.86 | 5.76 | 5.78 | 5.35 | qfq | 11,611,132 | 67,457,574 | -0.17% |
| 2024-02-19 | 5.62 | 5.81 | 5.57 | 5.79 | 5.36 | qfq | 25,161,802 | 143,409,457 | 2.84% |
| 2024-02-08 | 5.56 | 5.65 | 5.40 | 5.63 | 5.21 | qfq | 28,715,971 | 157,346,116 | 1.26% |
| 2024-02-07 | 5.66 | 5.67 | 5.51 | 5.56 | 5.15 | qfq | 24,611,769 | 136,713,942 | -1.59% |
| 2024-02-06 | 5.64 | 5.74 | 5.61 | 5.65 | 5.23 | qfq | 16,411,972 | 92,989,898 | -0.53% |
| 2024-02-05 | 5.70 | 5.80 | 5.56 | 5.68 | 5.26 | qfq | 17,006,931 | 96,852,624 | -0.87% |
| 2024-02-02 | 5.79 | 5.88 | 5.64 | 5.73 | 5.30 | qfq | 9,127,598 | 52,773,763 | -0.87% |
| 2024-02-01 | 5.78 | 5.88 | 5.73 | 5.78 | 5.35 | qfq | 7,785,087 | 45,250,759 | -0.52% |
| 2024-01-31 | 5.80 | 5.88 | 5.75 | 5.81 | 5.38 | qfq | 10,194,880 | 59,362,865 | 0.00% |
| 2024-01-30 | 5.84 | 5.95 | 5.80 | 5.81 | 5.38 | qfq | 8,018,261 | 47,204,383 | -1.19% |
| 2024-01-29 | 5.86 | 5.97 | 5.83 | 5.88 | 5.44 | qfq | 12,899,020 | 76,188,935 | 0.51% |
| 2024-01-26 | 5.77 | 5.87 | 5.76 | 5.85 | 5.41 | qfq | 12,614,706 | 73,391,272 | 1.04% |
| 2024-01-25 | 5.49 | 5.79 | 5.47 | 5.79 | 5.36 | qfq | 19,136,297 | 108,280,257 | 5.66% |
| 2024-01-24 | 5.38 | 5.48 | 5.36 | 5.48 | 5.07 | qfq | 12,670,862 | 68,895,835 | 2.05% |
| 2024-01-23 | 5.30 | 5.40 | 5.21 | 5.37 | 4.97 | qfq | 9,183,990 | 48,714,009 | 1.32% |
| 2024-01-22 | 5.46 | 5.52 | 5.26 | 5.30 | 4.91 | qfq | 10,465,352 | 56,562,781 | -3.81% |
| 2024-01-19 | 5.51 | 5.53 | 5.44 | 5.51 | 5.10 | qfq | 8,395,670 | 46,162,137 | -0.18% |
| 2024-01-18 | 5.60 | 5.61 | 5.35 | 5.52 | 5.11 | qfq | 15,876,218 | 86,416,302 | -1.43% |
| 2024-01-17 | 5.68 | 5.71 | 5.60 | 5.60 | 5.18 | qfq | 5,626,914 | 31,887,674 | -1.23% |
| 2024-01-16 | 5.71 | 5.72 | 5.62 | 5.67 | 5.25 | qfq | 7,439,228 | 42,154,614 | -0.87% |
| 2024-01-15 | 5.69 | 5.76 | 5.68 | 5.72 | 5.29 | qfq | 5,099,654 | 29,199,591 | 0.35% |
| 2024-01-12 | 5.64 | 5.75 | 5.64 | 5.70 | 5.28 | qfq | 6,928,878 | 39,615,516 | 0.88% |
| 2024-01-11 | 5.69 | 5.74 | 5.64 | 5.65 | 5.23 | qfq | 7,277,342 | 41,374,647 | -0.70% |
| 2024-01-10 | 5.72 | 5.76 | 5.68 | 5.69 | 5.27 | qfq | 6,805,682 | 38,835,998 | -0.87% |
| 2024-01-09 | 5.69 | 5.78 | 5.62 | 5.74 | 5.31 | qfq | 7,520,501 | 42,900,734 | 0.70% |
| 2024-01-08 | 5.75 | 5.76 | 5.67 | 5.70 | 5.28 | qfq | 6,549,250 | 37,379,471 | -1.04% |
| 2024-01-05 | 5.74 | 5.84 | 5.70 | 5.76 | 5.33 | qfq | 11,164,326 | 64,478,637 | 0.52% |
| 2024-01-04 | 5.74 | 5.76 | 5.67 | 5.73 | 5.30 | qfq | 6,525,800 | 37,304,823 | 0.00% |
| 2024-01-03 | 5.67 | 5.74 | 5.65 | 5.73 | 5.30 | qfq | 9,560,273 | 54,568,570 | 0.88% |
| 2024-01-02 | 5.54 | 5.69 | 5.53 | 5.68 | 5.26 | qfq | 13,435,876 | 75,925,908 | 2.53% |
| 2023-12-29 | 5.59 | 5.60 | 5.53 | 5.54 | 5.13 | qfq | 9,836,175 | 54,616,700 | -0.72% |
| 2023-12-28 | 5.69 | 5.73 | 5.54 | 5.58 | 5.16 | qfq | 12,793,421 | 71,588,616 | -1.93% |
| 2023-12-27 | 5.68 | 5.72 | 5.62 | 5.69 | 5.27 | qfq | 5,031,115 | 28,548,914 | 0.18% |
| 2023-12-26 | 5.65 | 5.74 | 5.64 | 5.68 | 5.26 | qfq | 5,648,844 | 32,166,207 | 0.35% |
| 2023-12-25 | 5.60 | 5.67 | 5.58 | 5.66 | 5.24 | qfq | 5,306,288 | 29,804,524 | 1.07% |
| 2023-12-22 | 5.61 | 5.66 | 5.58 | 5.60 | 5.18 | qfq | 8,355,408 | 46,948,620 | -0.36% |
| 2023-12-21 | 5.63 | 5.65 | 5.56 | 5.62 | 5.20 | qfq | 8,429,821 | 47,201,670 | -0.35% |
| 2023-12-20 | 5.68 | 5.74 | 5.63 | 5.64 | 5.22 | qfq | 8,335,821 | 47,380,483 | -0.35% |
| 2023-12-19 | 5.64 | 5.69 | 5.62 | 5.66 | 5.24 | qfq | 4,312,430 | 24,386,151 | 0.00% |
| 2023-12-18 | 5.67 | 5.70 | 5.61 | 5.66 | 5.24 | qfq | 6,981,230 | 39,480,395 | -0.18% |
| 2023-12-15 | 5.77 | 5.78 | 5.66 | 5.67 | 5.25 | qfq | 7,309,399 | 41,697,882 | -1.56% |
| 2023-12-14 | 5.73 | 5.78 | 5.69 | 5.76 | 5.33 | qfq | 7,946,555 | 45,673,336 | 0.88% |
| 2023-12-13 | 5.68 | 5.74 | 5.67 | 5.71 | 5.29 | qfq | 5,973,383 | 34,114,824 | 0.53% |
| 2023-12-12 | 5.66 | 5.69 | 5.63 | 5.68 | 5.26 | qfq | 5,754,462 | 32,619,894 | 0.18% |
| 2023-12-11 | 5.63 | 5.68 | 5.57 | 5.67 | 5.25 | qfq | 10,772,299 | 60,643,515 | 0.35% |
| 2023-12-08 | 5.64 | 5.68 | 5.61 | 5.65 | 5.23 | qfq | 8,897,471 | 50,357,658 | 0.36% |
| 2023-12-07 | 5.64 | 5.65 | 5.60 | 5.63 | 5.21 | qfq | 3,864,806 | 21,745,770 | -0.18% |
| 2023-12-06 | 5.63 | 5.66 | 5.58 | 5.64 | 5.22 | qfq | 4,799,858 | 27,025,408 | -0.18% |
| 2023-12-05 | 5.65 | 5.68 | 5.63 | 5.65 | 5.23 | qfq | 5,654,173 | 32,036,961 | 0.00% |
| 2023-12-04 | 5.63 | 5.67 | 5.62 | 5.65 | 5.23 | qfq | 6,514,711 | 36,817,501 | 0.36% |
| 2023-12-01 | 5.63 | 5.67 | 5.59 | 5.63 | 5.21 | qfq | 6,724,133 | 37,937,694 | 0.00% |
| 2023-11-30 | 5.56 | 5.66 | 5.56 | 5.63 | 5.21 | qfq | 7,048,290 | 39,580,162 | 0.90% |
| 2023-11-29 | 5.56 | 5.59 | 5.55 | 5.58 | 5.16 | qfq | 5,823,175 | 32,462,452 | -0.71% |
| 2023-11-28 | 5.57 | 5.62 | 5.57 | 5.62 | 5.13 | qfq | 4,896,972 | 27,402,023 | 0.72% |
| 2023-11-27 | 5.58 | 5.60 | 5.56 | 5.58 | 5.09 | qfq | 4,204,650 | 23,451,762 | -0.36% |
| 2023-11-24 | 5.59 | 5.62 | 5.58 | 5.60 | 5.11 | qfq | 6,861,480 | 38,422,220 | 0.18% |
| 2023-11-23 | 5.58 | 5.61 | 5.57 | 5.59 | 5.10 | qfq | 4,737,638 | 26,472,177 | 0.18% |
| 2023-11-22 | 5.60 | 5.62 | 5.58 | 5.58 | 5.09 | qfq | 3,993,768 | 22,336,420 | -0.36% |
| 2023-11-21 | 5.58 | 5.62 | 5.58 | 5.60 | 5.11 | qfq | 5,833,170 | 32,676,660 | 0.18% |
| 2023-11-20 | 5.62 | 5.67 | 5.58 | 5.59 | 5.10 | qfq | 7,229,611 | 40,591,284 | -0.18% |
| 2023-11-17 | 5.59 | 5.65 | 5.57 | 5.60 | 5.11 | qfq | 5,207,196 | 29,214,992 | 0.00% |
| 2023-11-16 | 5.60 | 5.63 | 5.57 | 5.60 | 5.11 | qfq | 4,763,219 | 26,697,352 | 0.00% |
| 2023-11-15 | 5.59 | 5.61 | 5.56 | 5.60 | 5.11 | qfq | 5,707,444 | 31,901,578 | 0.36% |
| 2023-11-14 | 5.62 | 5.63 | 5.57 | 5.58 | 5.09 | qfq | 6,121,586 | 34,247,218 | -0.18% |
| 2023-11-13 | 5.62 | 5.67 | 5.58 | 5.59 | 5.10 | qfq | 6,967,200 | 39,115,638 | -0.53% |
| 2023-11-10 | 5.62 | 5.65 | 5.56 | 5.62 | 5.13 | qfq | 6,574,740 | 36,802,054 | 0.00% |
| 2023-11-09 | 5.59 | 5.62 | 5.56 | 5.62 | 5.13 | qfq | 4,240,668 | 23,746,985 | 0.36% |
| 2023-11-08 | 5.64 | 5.64 | 5.58 | 5.60 | 5.11 | qfq | 5,593,373 | 31,366,003 | -0.18% |
| 2023-11-07 | 5.56 | 5.64 | 5.55 | 5.61 | 5.12 | qfq | 10,650,840 | 59,713,484 | 0.90% |
| 2023-11-06 | 5.58 | 5.62 | 5.55 | 5.56 | 5.07 | qfq | 7,639,974 | 42,560,497 | -0.36% |
| 2023-11-03 | 5.65 | 5.66 | 5.56 | 5.58 | 5.09 | qfq | 8,480,340 | 47,488,937 | -0.71% |
| 2023-11-02 | 5.61 | 5.65 | 5.58 | 5.62 | 5.13 | qfq | 8,082,381 | 45,438,846 | 0.18% |
| 2023-11-01 | 5.50 | 5.64 | 5.49 | 5.61 | 5.12 | qfq | 11,699,138 | 65,442,333 | 2.37% |
| 2023-10-31 | 5.43 | 5.51 | 5.40 | 5.48 | 5.00 | qfq | 8,128,768 | 44,344,146 | 1.11% |
| 2023-10-30 | 5.38 | 5.44 | 5.36 | 5.42 | 4.95 | qfq | 7,229,661 | 39,120,432 | 0.56% |
| 2023-10-27 | 5.36 | 5.46 | 5.34 | 5.39 | 4.92 | qfq | 9,388,620 | 50,838,413 | 0.56% |
| 2023-10-26 | 5.26 | 5.38 | 5.22 | 5.36 | 4.89 | qfq | 7,470,656 | 39,668,374 | 1.71% |
| 2023-10-25 | 5.30 | 5.35 | 5.25 | 5.27 | 4.81 | qfq | 8,832,802 | 46,663,927 | -0.57% |
| 2023-10-24 | 5.34 | 5.36 | 5.18 | 5.30 | 4.84 | qfq | 10,388,628 | 54,875,235 | -1.30% |
| 2023-10-23 | 5.61 | 5.62 | 5.35 | 5.37 | 4.90 | qfq | 21,294,903 | 115,221,108 | -5.79% |
| 2023-10-20 | 5.58 | 5.70 | 5.56 | 5.70 | 5.20 | qfq | 21,447,838 | 121,369,791 | 1.79% |
| 2023-10-19 | 5.67 | 5.67 | 5.56 | 5.60 | 5.11 | qfq | 8,210,719 | 46,122,733 | -1.06% |
| 2023-10-18 | 5.72 | 5.73 | 5.66 | 5.66 | 5.16 | qfq | 7,613,127 | 43,377,694 | -0.88% |
| 2023-10-17 | 5.68 | 5.83 | 5.67 | 5.71 | 5.21 | qfq | 13,113,625 | 75,146,245 | 0.53% |
| 2023-10-16 | 5.58 | 5.70 | 5.56 | 5.68 | 5.18 | qfq | 15,274,450 | 86,413,906 | 2.16% |
| 2023-10-13 | 5.57 | 5.58 | 5.54 | 5.56 | 5.07 | qfq | 5,832,805 | 32,434,746 | -0.18% |
| 2023-10-12 | 5.58 | 5.60 | 5.56 | 5.57 | 5.08 | qfq | 4,169,851 | 23,257,463 | 0.00% |
| 2023-10-11 | 5.58 | 5.63 | 5.56 | 5.57 | 5.08 | qfq | 6,367,160 | 35,601,897 | -0.54% |
| 2023-10-10 | 5.61 | 5.65 | 5.58 | 5.60 | 5.11 | qfq | 6,415,190 | 36,057,155 | -0.18% |
| 2023-10-09 | 5.60 | 5.63 | 5.58 | 5.61 | 5.12 | qfq | 4,388,873 | 24,583,193 | 0.18% |
| 2023-09-28 | 5.58 | 5.62 | 5.57 | 5.60 | 5.11 | qfq | 3,606,600 | 20,181,267 | 0.54% |
| 2023-09-27 | 5.60 | 5.63 | 5.56 | 5.57 | 5.08 | qfq | 5,239,576 | 29,245,956 | -0.71% |
| 2023-09-26 | 5.62 | 5.64 | 5.60 | 5.61 | 5.12 | qfq | 2,646,530 | 14,860,930 | -0.36% |
| 2023-09-25 | 5.60 | 5.66 | 5.58 | 5.63 | 5.14 | qfq | 5,551,815 | 31,240,734 | 0.00% |
| 2023-09-22 | 5.66 | 5.67 | 5.60 | 5.63 | 5.14 | qfq | 7,051,652 | 39,673,687 | -0.18% |
| 2023-09-21 | 5.68 | 5.68 | 5.63 | 5.64 | 5.15 | qfq | 5,111,011 | 28,898,327 | -0.70% |
| 2023-09-20 | 5.70 | 5.72 | 5.64 | 5.68 | 5.18 | qfq | 4,699,286 | 26,714,519 | -0.35% |
| 2023-09-19 | 5.66 | 5.72 | 5.64 | 5.70 | 5.20 | qfq | 7,181,239 | 40,841,377 | 0.00% |
| 2023-09-18 | 5.60 | 5.74 | 5.53 | 5.70 | 5.20 | qfq | 15,577,612 | 87,647,442 | 1.60% |
| 2023-09-15 | 5.70 | 5.71 | 5.59 | 5.61 | 5.12 | qfq | 6,469,819 | 36,484,338 | -1.75% |
| 2023-09-14 | 5.65 | 5.72 | 5.64 | 5.71 | 5.21 | qfq | 11,425,644 | 65,032,219 | 1.42% |
| 2023-09-13 | 5.62 | 5.67 | 5.60 | 5.63 | 5.14 | qfq | 4,008,839 | 22,566,275 | 0.00% |
| 2023-09-12 | 5.62 | 5.67 | 5.60 | 5.63 | 5.14 | qfq | 4,794,570 | 27,020,541 | 0.36% |
| 2023-09-11 | 5.62 | 5.64 | 5.60 | 5.61 | 5.12 | qfq | 6,064,952 | 34,076,764 | -0.36% |
| 2023-09-08 | 5.54 | 5.64 | 5.52 | 5.63 | 5.14 | qfq | 11,235,081 | 62,972,084 | 1.44% |
| 2023-09-07 | 5.54 | 5.57 | 5.53 | 5.55 | 5.06 | qfq | 6,775,739 | 37,610,831 | 0.18% |
| 2023-09-06 | 5.56 | 5.58 | 5.53 | 5.54 | 5.05 | qfq | 4,321,556 | 23,988,119 | -0.54% |
| 2023-09-05 | 5.52 | 5.60 | 5.51 | 5.57 | 5.08 | qfq | 7,980,096 | 44,343,429 | 0.72% |
| 2023-09-04 | 5.53 | 5.55 | 5.48 | 5.53 | 5.05 | qfq | 6,420,046 | 35,401,586 | -0.18% |
| 2023-09-01 | 5.52 | 5.54 | 5.50 | 5.54 | 5.05 | qfq | 4,909,435 | 27,104,266 | 0.18% |
| 2023-08-31 | 5.48 | 5.55 | 5.46 | 5.53 | 5.05 | qfq | 8,014,289 | 44,132,348 | 0.91% |
| 2023-08-30 | 5.47 | 5.51 | 5.47 | 5.48 | 5.00 | qfq | 6,283,771 | 34,487,017 | 0.00% |
| 2023-08-29 | 5.47 | 5.50 | 5.45 | 5.48 | 5.00 | qfq | 9,830,101 | 53,767,168 | 0.00% |
| 2023-08-28 | 5.60 | 5.65 | 5.47 | 5.48 | 5.00 | qfq | 11,560,900 | 63,954,669 | 0.18% |
| 2023-08-25 | 5.45 | 5.55 | 5.44 | 5.47 | 4.99 | qfq | 5,579,931 | 30,630,723 | 0.00% |
| 2023-08-24 | 5.48 | 5.52 | 5.46 | 5.47 | 4.99 | qfq | 7,934,193 | 43,504,670 | -0.36% |
| 2023-08-23 | 5.46 | 5.53 | 5.46 | 5.49 | 5.01 | qfq | 7,812,540 | 42,988,735 | 0.37% |
| 2023-08-22 | 5.46 | 5.49 | 5.42 | 5.47 | 4.99 | qfq | 8,157,913 | 44,536,512 | 0.37% |
| 2023-08-21 | 5.54 | 5.54 | 5.44 | 5.45 | 4.97 | qfq | 10,192,553 | 55,690,022 | -0.91% |
| 2023-08-18 | 5.46 | 5.57 | 5.45 | 5.50 | 5.02 | qfq | 7,721,655 | 42,657,486 | 0.73% |
| 2023-08-17 | 5.47 | 5.50 | 5.43 | 5.46 | 4.98 | qfq | 6,998,248 | 38,169,192 | -0.55% |
| 2023-08-16 | 5.51 | 5.54 | 5.48 | 5.49 | 5.01 | qfq | 4,366,606 | 24,034,961 | -0.90% |
| 2023-08-15 | 5.48 | 5.58 | 5.46 | 5.54 | 5.05 | qfq | 5,533,221 | 30,595,404 | 1.09% |
| 2023-08-14 | 5.50 | 5.51 | 5.44 | 5.48 | 5.00 | qfq | 6,113,129 | 33,473,837 | -0.54% |
| 2023-08-11 | 5.59 | 5.59 | 5.50 | 5.51 | 5.03 | qfq | 5,569,031 | 30,770,646 | -1.25% |
| 2023-08-10 | 5.55 | 5.60 | 5.54 | 5.58 | 5.09 | qfq | 3,561,454 | 19,845,725 | 0.36% |
| 2023-08-09 | 5.60 | 5.61 | 5.52 | 5.56 | 5.07 | qfq | 8,263,751 | 45,904,530 | -0.71% |
| 2023-08-08 | 5.66 | 5.66 | 5.58 | 5.60 | 5.11 | qfq | 4,854,360 | 27,244,549 | -0.53% |
| 2023-08-07 | 5.65 | 5.66 | 5.59 | 5.63 | 5.14 | qfq | 5,934,397 | 33,366,809 | -0.18% |
| 2023-08-04 | 5.70 | 5.71 | 5.63 | 5.64 | 5.15 | qfq | 6,452,889 | 36,536,865 | -0.70% |
| 2023-08-03 | 5.65 | 5.69 | 5.62 | 5.68 | 5.18 | qfq | 6,040,517 | 34,232,896 | 0.53% |
| 2023-08-02 | 5.64 | 5.70 | 5.61 | 5.65 | 5.16 | qfq | 9,814,462 | 55,505,300 | 0.18% |
| 2023-08-01 | 5.56 | 5.68 | 5.54 | 5.64 | 5.15 | qfq | 14,866,295 | 83,598,680 | 1.62% |
| 2023-07-31 | 5.51 | 5.56 | 5.51 | 5.55 | 5.06 | qfq | 8,182,465 | 45,325,235 | 0.73% |
| 2023-07-28 | 5.45 | 5.53 | 5.43 | 5.51 | 5.03 | qfq | 6,535,418 | 35,861,338 | 0.92% |
| 2023-07-27 | 5.47 | 5.50 | 5.43 | 5.46 | 4.98 | qfq | 4,484,801 | 24,483,148 | -0.18% |
| 2023-07-26 | 5.43 | 5.47 | 5.43 | 5.47 | 4.99 | qfq | 3,988,380 | 21,738,175 | 0.37% |
| 2023-07-25 | 5.46 | 5.49 | 5.41 | 5.45 | 4.97 | qfq | 7,821,077 | 42,537,533 | 0.00% |
| 2023-07-24 | 5.45 | 5.46 | 5.42 | 5.45 | 4.97 | qfq | 3,434,341 | 18,678,852 | 0.00% |
| 2023-07-21 | 5.47 | 5.49 | 5.44 | 5.45 | 4.97 | qfq | 3,134,265 | 17,123,642 | -0.18% |
| 2023-07-20 | 5.53 | 5.53 | 5.45 | 5.46 | 4.98 | qfq | 6,162,480 | 33,830,670 | -1.09% |
| 2023-07-19 | 5.52 | 5.53 | 5.50 | 5.52 | 5.04 | qfq | 3,354,635 | 18,503,820 | 0.00% |
| 2023-07-18 | 5.53 | 5.55 | 5.49 | 5.52 | 5.04 | qfq | 5,948,043 | 32,787,437 | -0.36% |
| 2023-07-17 | 5.53 | 5.55 | 5.49 | 5.54 | 5.05 | qfq | 4,461,836 | 24,652,242 | 0.54% |