RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
XD广汇能600256.SH
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）105,766,314
成交额（元）566,529,234
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.622 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.7 | — | — | — | 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 | 5.39 | 5.45 | 5.26 | 5.27 | 5.27 | qfq | 105,766,314 | 566,529,234 | -2.59% |
| 2026-07-16 | 5.52 | 5.64 | 5.38 | 5.41 | 5.35 | qfq | 99,982,406 | 544,983,839 | -2.52% |
| 2026-07-15 | 5.40 | 5.61 | 5.34 | 5.55 | 5.49 | qfq | 130,101,871 | 718,816,724 | 1.65% |
| 2026-07-14 | 5.29 | 5.49 | 5.26 | 5.46 | 5.40 | qfq | 162,325,673 | 873,764,152 | 5.20% |
| 2026-07-13 | 5.32 | 5.39 | 5.17 | 5.19 | 5.13 | qfq | 110,174,941 | 579,577,845 | -0.76% |
| 2026-07-10 | 5.09 | 5.27 | 4.99 | 5.23 | 5.17 | qfq | 102,412,470 | 528,771,736 | 1.16% |
| 2026-07-09 | 5.20 | 5.28 | 5.12 | 5.17 | 5.11 | qfq | 101,359,179 | 525,467,735 | 0.39% |
| 2026-07-08 | 5.22 | 5.26 | 5.12 | 5.15 | 5.09 | qfq | 89,160,426 | 460,946,916 | 0.19% |
| 2026-07-07 | 5.35 | 5.39 | 5.13 | 5.14 | 5.08 | qfq | 104,620,090 | 544,559,439 | -4.28% |
| 2026-07-06 | 5.17 | 5.40 | 5.09 | 5.37 | 5.31 | qfq | 156,482,817 | 828,542,537 | 3.67% |
| 2026-07-03 | 5.16 | 5.25 | 5.15 | 5.18 | 5.12 | qfq | 100,814,685 | 523,478,222 | 0.58% |
| 2026-07-02 | 5.07 | 5.25 | 5.04 | 5.15 | 5.09 | qfq | 124,483,107 | 642,094,155 | 0.39% |
| 2026-07-01 | 4.91 | 5.19 | 4.90 | 5.13 | 5.07 | qfq | 154,934,304 | 787,479,304 | 3.85% |
| 2026-06-30 | 5.10 | 5.22 | 4.91 | 4.94 | 4.88 | qfq | 220,591,780 | 1,114,501,003 | 2.28% |
| 2026-06-29 | 4.79 | 4.85 | 4.65 | 4.83 | 4.77 | qfq | 109,459,192 | 519,635,504 | 2.33% |
| 2026-06-26 | 4.90 | 4.90 | 4.67 | 4.72 | 4.67 | qfq | 109,919,940 | 522,834,844 | -2.68% |
| 2026-06-25 | 4.90 | 4.99 | 4.77 | 4.85 | 4.79 | qfq | 144,826,388 | 701,988,680 | -2.02% |
| 2026-06-24 | 5.12 | 5.12 | 4.95 | 4.95 | 4.89 | qfq | 134,730,127 | 675,004,659 | -3.70% |
| 2026-06-23 | 5.20 | 5.33 | 5.10 | 5.14 | 5.08 | qfq | 100,261,834 | 521,450,562 | -1.91% |
| 2026-06-22 | 5.27 | 5.27 | 5.09 | 5.24 | 5.18 | qfq | 121,260,496 | 629,364,447 | 1.16% |
| 2026-06-18 | 5.35 | 5.38 | 5.15 | 5.18 | 5.12 | qfq | 163,540,526 | 856,623,414 | -4.07% |
| 2026-06-17 | 5.55 | 5.55 | 5.35 | 5.40 | 5.34 | qfq | 146,463,534 | 791,446,451 | -3.57% |
| 2026-06-16 | 6.00 | 6.00 | 5.58 | 5.60 | 5.53 | qfq | 258,455,615 | 1,481,795,543 | -7.44% |
| 2026-06-15 | 6.39 | 6.39 | 5.99 | 6.05 | 5.98 | qfq | 333,538,347 | 2,029,024,239 | -8.33% |
| 2026-06-12 | 6.23 | 6.63 | 6.21 | 6.60 | 6.52 | qfq | 407,593,441 | 2,648,804,100 | 4.27% |
| 2026-06-11 | 6.08 | 6.37 | 6.05 | 6.33 | 6.26 | qfq | 223,409,655 | 1,396,921,257 | 5.15% |
| 2026-06-10 | 6.13 | 6.23 | 5.91 | 6.02 | 5.95 | qfq | 156,435,818 | 944,397,611 | -2.59% |
| 2026-06-09 | 6.44 | 6.60 | 6.10 | 6.18 | 6.11 | qfq | 182,566,346 | 1,146,827,125 | -5.65% |
| 2026-06-08 | 6.69 | 6.90 | 6.51 | 6.55 | 6.47 | qfq | 152,497,133 | 1,017,380,384 | -2.82% |
| 2026-06-05 | 6.64 | 6.94 | 6.60 | 6.74 | 6.66 | qfq | 155,468,929 | 1,057,027,681 | 0.60% |
| 2026-06-04 | 6.65 | 6.79 | 6.50 | 6.70 | 6.62 | qfq | 152,565,831 | 1,017,036,108 | -0.15% |
| 2026-06-03 | 6.56 | 6.73 | 6.47 | 6.71 | 6.63 | qfq | 149,522,610 | 986,975,245 | 1.67% |
| 2026-06-02 | 6.75 | 6.79 | 6.53 | 6.60 | 6.52 | qfq | 165,443,017 | 1,096,754,185 | -2.22% |
| 2026-06-01 | 6.43 | 6.80 | 6.36 | 6.75 | 6.67 | qfq | 264,119,291 | 1,764,199,170 | 6.97% |
| 2026-05-29 | 6.32 | 6.38 | 6.26 | 6.31 | 6.24 | qfq | 132,162,576 | 834,633,490 | -0.94% |
| 2026-05-28 | 6.14 | 6.48 | 6.14 | 6.37 | 6.30 | qfq | 181,122,084 | 1,149,098,600 | 3.75% |
| 2026-05-27 | 6.19 | 6.29 | 6.05 | 6.14 | 6.07 | qfq | 109,145,482 | 672,311,616 | -1.60% |
| 2026-05-26 | 6.12 | 6.26 | 6.00 | 6.24 | 6.17 | qfq | 129,038,610 | 793,767,261 | 1.13% |
| 2026-05-25 | 6.00 | 6.32 | 5.99 | 6.17 | 6.10 | qfq | 199,708,210 | 1,231,175,675 | 3.35% |
| 2026-05-22 | 6.20 | 6.21 | 5.90 | 5.97 | 5.90 | qfq | 178,494,255 | 1,073,255,550 | -3.86% |
| 2026-05-21 | 6.33 | 6.37 | 6.20 | 6.21 | 6.14 | qfq | 152,393,273 | 954,020,908 | -4.31% |
| 2026-05-20 | 6.36 | 6.53 | 6.34 | 6.49 | 6.41 | qfq | 127,263,801 | 821,510,586 | 1.56% |
| 2026-05-19 | 6.46 | 6.46 | 6.28 | 6.39 | 6.32 | qfq | 116,058,411 | 736,147,679 | -2.44% |
| 2026-05-18 | 6.49 | 6.59 | 6.31 | 6.55 | 6.47 | qfq | 185,663,021 | 1,203,785,246 | 2.34% |
| 2026-05-15 | 6.16 | 6.54 | 6.13 | 6.40 | 6.33 | qfq | 241,797,260 | 1,539,942,891 | 3.73% |
| 2026-05-14 | 6.16 | 6.25 | 6.06 | 6.17 | 6.10 | qfq | 126,453,415 | 782,253,734 | -0.48% |
| 2026-05-13 | 6.21 | 6.37 | 6.16 | 6.20 | 6.13 | qfq | 157,728,114 | 987,673,848 | 0.16% |
| 2026-05-12 | 6.29 | 6.31 | 6.10 | 6.19 | 6.12 | qfq | 123,339,876 | 760,310,493 | -1.43% |
| 2026-05-11 | 6.17 | 6.36 | 6.16 | 6.28 | 6.21 | qfq | 175,001,172 | 1,099,687,794 | 2.45% |
| 2026-05-08 | 6.28 | 6.35 | 6.12 | 6.13 | 6.06 | qfq | 165,430,709 | 1,020,738,282 | -0.49% |
| 2026-05-07 | 6.51 | 6.52 | 6.13 | 6.16 | 6.09 | qfq | 250,130,832 | 1,567,864,415 | -7.78% |
| 2026-05-06 | 6.65 | 6.71 | 6.52 | 6.68 | 6.60 | qfq | 141,928,910 | 940,672,652 | -1.04% |
| 2026-04-30 | 6.71 | 6.83 | 6.69 | 6.75 | 6.67 | qfq | 190,885,837 | 1,289,049,989 | 1.66% |
| 2026-04-29 | 6.50 | 6.69 | 6.47 | 6.64 | 6.56 | qfq | 197,076,241 | 1,301,177,876 | 2.15% |
| 2026-04-28 | 6.22 | 6.52 | 6.19 | 6.50 | 6.42 | qfq | 244,275,235 | 1,564,506,526 | 4.17% |
| 2026-04-27 | 6.03 | 6.33 | 6.02 | 6.24 | 6.17 | qfq | 305,164,276 | 1,896,025,018 | 4.00% |
| 2026-04-24 | 6.05 | 6.23 | 5.94 | 6.00 | 5.93 | qfq | 437,474,007 | 2,656,271,927 | -8.95% |
| 2026-04-23 | 6.27 | 6.65 | 6.27 | 6.59 | 6.51 | qfq | 347,735,766 | 2,267,577,139 | 5.27% |
| 2026-04-22 | 6.25 | 6.29 | 6.19 | 6.26 | 6.19 | qfq | 118,278,932 | 738,027,711 | 0.48% |
| 2026-04-21 | 6.10 | 6.27 | 6.09 | 6.23 | 6.16 | qfq | 147,569,702 | 912,757,382 | 1.47% |
| 2026-04-20 | 6.17 | 6.23 | 6.10 | 6.14 | 6.07 | qfq | 117,224,548 | 719,924,649 | -0.16% |
| 2026-04-17 | 6.34 | 6.35 | 6.10 | 6.15 | 6.08 | qfq | 185,938,577 | 1,148,890,215 | -2.69% |
| 2026-04-16 | 6.33 | 6.35 | 6.26 | 6.32 | 6.25 | qfq | 108,313,335 | 682,717,106 | -0.78% |
| 2026-04-15 | 6.47 | 6.47 | 6.32 | 6.37 | 6.30 | qfq | 168,831,444 | 1,075,829,195 | -3.34% |
| 2026-04-14 | 6.67 | 6.69 | 6.54 | 6.59 | 6.51 | qfq | 169,687,927 | 1,118,515,745 | -2.80% |
| 2026-04-13 | 6.68 | 6.84 | 6.46 | 6.78 | 6.70 | qfq | 256,344,695 | 1,709,180,840 | 3.67% |
| 2026-04-10 | 6.46 | 6.59 | 6.43 | 6.54 | 6.46 | qfq | 154,591,519 | 1,009,847,781 | -0.61% |
| 2026-04-09 | 6.45 | 6.60 | 6.38 | 6.58 | 6.50 | qfq | 307,118,335 | 1,994,534,460 | 4.11% |
| 2026-04-08 | 6.42 | 6.50 | 6.29 | 6.32 | 6.25 | qfq | 448,975,859 | 2,847,439,460 | -9.59% |
| 2026-04-07 | 6.45 | 7.06 | 6.40 | 6.99 | 6.91 | qfq | 286,639,672 | 1,950,467,546 | 8.37% |
| 2026-04-03 | 6.69 | 6.71 | 6.40 | 6.45 | 6.37 | qfq | 163,010,611 | 1,058,957,803 | -3.44% |
| 2026-04-02 | 6.55 | 6.73 | 6.55 | 6.68 | 6.60 | qfq | 205,604,183 | 1,371,102,470 | 3.09% |
| 2026-04-01 | 6.56 | 6.69 | 6.46 | 6.48 | 6.40 | qfq | 214,668,153 | 1,410,319,580 | -2.85% |
| 2026-03-31 | 6.98 | 6.98 | 6.65 | 6.67 | 6.59 | qfq | 239,058,449 | 1,623,815,494 | -5.39% |
| 2026-03-30 | 7.20 | 7.31 | 6.95 | 7.05 | 6.97 | qfq | 262,970,228 | 1,872,246,339 | 0.14% |
| 2026-03-27 | 6.90 | 7.05 | 6.80 | 7.04 | 6.96 | qfq | 243,691,794 | 1,693,020,509 | 2.18% |
| 2026-03-26 | 6.89 | 6.98 | 6.73 | 6.89 | 6.81 | qfq | 232,280,284 | 1,598,562,056 | 0.73% |
| 2026-03-25 | 6.90 | 6.90 | 6.64 | 6.84 | 6.76 | qfq | 330,488,874 | 2,231,873,536 | -3.80% |
| 2026-03-24 | 6.91 | 7.18 | 6.91 | 7.11 | 7.03 | qfq | 240,744,024 | 1,698,023,069 | 0.28% |
| 2026-03-23 | 7.27 | 7.30 | 7.00 | 7.09 | 7.01 | qfq | 382,152,101 | 2,736,073,402 | -0.42% |
| 2026-03-20 | 6.83 | 7.27 | 6.83 | 7.12 | 7.04 | qfq | 363,049,417 | 2,571,920,020 | 0.00% |
| 2026-03-19 | 7.10 | 7.18 | 6.97 | 7.12 | 7.04 | qfq | 480,289,617 | 3,405,089,052 | 4.86% |
| 2026-03-18 | 6.90 | 6.91 | 6.59 | 6.79 | 6.71 | qfq | 272,791,374 | 1,840,817,840 | -3.00% |
| 2026-03-17 | 7.18 | 7.32 | 6.88 | 7.00 | 6.92 | qfq | 353,551,475 | 2,495,503,331 | -4.50% |
| 2026-03-16 | 7.60 | 7.75 | 7.29 | 7.33 | 7.24 | qfq | 298,779,137 | 2,237,898,955 | -2.40% |
| 2026-03-13 | 7.74 | 7.85 | 7.45 | 7.51 | 7.42 | qfq | 405,471,376 | 3,093,104,995 | -1.57% |
| 2026-03-12 | 7.31 | 7.70 | 7.18 | 7.63 | 7.54 | qfq | 590,484,867 | 4,423,808,781 | 8.53% |
| 2026-03-11 | 6.65 | 7.09 | 6.58 | 7.03 | 6.95 | qfq | 455,976,811 | 3,121,386,728 | 5.08% |
| 2026-03-10 | 6.46 | 6.83 | 6.46 | 6.69 | 6.61 | qfq | 449,272,909 | 2,991,810,796 | -5.64% |
| 2026-03-09 | 7.48 | 7.48 | 7.08 | 7.09 | 7.01 | qfq | 715,608,565 | 5,247,925,718 | 4.26% |
| 2026-03-06 | 6.63 | 6.93 | 6.56 | 6.80 | 6.72 | qfq | 436,128,619 | 2,927,835,100 | 0.59% |
| 2026-03-05 | 6.66 | 6.93 | 6.57 | 6.76 | 6.68 | qfq | 552,313,361 | 3,719,926,999 | -1.74% |
| 2026-03-04 | 7.10 | 7.25 | 6.41 | 6.88 | 6.80 | qfq | 854,282,163 | 5,784,639,720 | -3.37% |
| 2026-03-03 | 6.87 | 7.12 | 6.70 | 7.12 | 7.04 | qfq | 982,025,875 | 6,852,319,773 | 10.05% |
| 2026-03-02 | 6.37 | 6.47 | 6.11 | 6.47 | 6.39 | qfq | 760,420,211 | 4,800,337,608 | 10.03% |
| 2026-02-27 | 5.77 | 5.89 | 5.73 | 5.88 | 5.81 | qfq | 173,050,679 | 1,010,265,648 | 2.26% |
| 2026-02-26 | 5.79 | 5.93 | 5.75 | 5.75 | 5.68 | qfq | 143,134,802 | 829,707,184 | -1.37% |
| 2026-02-25 | 5.78 | 5.96 | 5.74 | 5.83 | 5.76 | qfq | 278,873,914 | 1,630,797,678 | 1.22% |
| 2026-02-24 | 5.53 | 5.82 | 5.51 | 5.76 | 5.69 | qfq | 312,599,438 | 1,793,648,173 | 6.47% |
| 2026-02-13 | 5.45 | 5.47 | 5.40 | 5.41 | 5.35 | qfq | 99,077,981 | 537,568,651 | -2.17% |
| 2026-02-12 | 5.50 | 5.56 | 5.46 | 5.53 | 5.47 | qfq | 100,505,165 | 555,232,475 | 0.91% |
| 2026-02-11 | 5.40 | 5.53 | 5.37 | 5.48 | 5.42 | qfq | 122,192,552 | 668,904,509 | 1.29% |
| 2026-02-10 | 5.48 | 5.48 | 5.40 | 5.41 | 5.35 | qfq | 79,987,108 | 434,011,057 | -1.28% |
| 2026-02-09 | 5.52 | 5.53 | 5.44 | 5.48 | 5.42 | qfq | 100,255,478 | 548,681,209 | -0.54% |
| 2026-02-06 | 5.40 | 5.55 | 5.35 | 5.51 | 5.45 | qfq | 106,079,626 | 579,903,583 | 0.73% |
| 2026-02-05 | 5.58 | 5.60 | 5.45 | 5.47 | 5.41 | qfq | 122,720,574 | 675,867,653 | -2.84% |
| 2026-02-04 | 5.47 | 5.67 | 5.44 | 5.63 | 5.56 | qfq | 226,291,889 | 1,262,276,424 | 4.26% |
| 2026-02-03 | 5.29 | 5.42 | 5.27 | 5.40 | 5.34 | qfq | 131,719,640 | 703,999,635 | 2.27% |
| 2026-02-02 | 5.48 | 5.50 | 5.27 | 5.28 | 5.22 | qfq | 229,345,293 | 1,233,541,502 | -5.88% |
| 2026-01-30 | 5.73 | 5.87 | 5.53 | 5.61 | 5.54 | qfq | 285,269,088 | 1,612,623,638 | -2.09% |
| 2026-01-29 | 5.79 | 5.83 | 5.59 | 5.73 | 5.66 | qfq | 344,736,386 | 1,969,598,553 | 0.53% |
| 2026-01-28 | 5.49 | 5.80 | 5.46 | 5.70 | 5.63 | qfq | 424,058,673 | 2,397,952,562 | 4.97% |
| 2026-01-27 | 5.55 | 5.57 | 5.39 | 5.43 | 5.37 | qfq | 201,069,739 | 1,096,951,654 | -1.99% |
| 2026-01-26 | 5.31 | 5.60 | 5.31 | 5.54 | 5.48 | qfq | 436,820,221 | 2,387,626,880 | 5.73% |
| 2026-01-23 | 5.23 | 5.24 | 5.18 | 5.24 | 5.18 | qfq | 121,454,031 | 632,563,623 | -0.19% |
| 2026-01-22 | 5.13 | 5.31 | 5.12 | 5.25 | 5.19 | qfq | 189,030,878 | 991,195,039 | 1.94% |
| 2026-01-21 | 5.18 | 5.18 | 5.12 | 5.15 | 5.09 | qfq | 80,760,935 | 415,971,147 | -0.77% |
| 2026-01-20 | 5.09 | 5.23 | 5.09 | 5.19 | 5.13 | qfq | 142,620,122 | 738,390,763 | 1.96% |
| 2026-01-19 | 5.07 | 5.09 | 5.05 | 5.09 | 5.03 | qfq | 55,345,258 | 280,524,630 | 0.39% |
| 2026-01-16 | 5.04 | 5.14 | 5.02 | 5.07 | 5.01 | qfq | 100,607,869 | 510,625,745 | 0.60% |
| 2026-01-15 | 5.03 | 5.05 | 5.01 | 5.04 | 4.98 | qfq | 56,041,305 | 282,086,707 | 0.00% |
| 2026-01-14 | 5.06 | 5.08 | 5.03 | 5.04 | 4.98 | qfq | 114,689,508 | 579,114,431 | -0.20% |
| 2026-01-13 | 5.00 | 5.06 | 4.98 | 5.05 | 4.99 | qfq | 108,630,905 | 546,028,120 | 1.00% |
| 2026-01-12 | 5.00 | 5.01 | 4.97 | 5.00 | 4.94 | qfq | 68,001,337 | 339,297,169 | -0.20% |
| 2026-01-09 | 5.01 | 5.03 | 4.99 | 5.01 | 4.95 | qfq | 57,853,332 | 289,671,318 | 0.40% |
| 2026-01-08 | 5.02 | 5.02 | 4.98 | 4.99 | 4.93 | qfq | 46,208,818 | 230,946,333 | -0.60% |
| 2026-01-07 | 5.00 | 5.02 | 4.97 | 5.02 | 4.96 | qfq | 76,823,434 | 383,895,559 | 0.40% |
| 2026-01-06 | 4.96 | 5.00 | 4.94 | 5.00 | 4.94 | qfq | 66,700,851 | 331,856,155 | 0.60% |
| 2026-01-05 | 4.95 | 4.98 | 4.95 | 4.97 | 4.91 | qfq | 54,973,132 | 273,042,789 | 1.02% |
| 2025-12-31 | 4.92 | 4.94 | 4.91 | 4.92 | 4.86 | qfq | 34,481,173 | 169,743,646 | -0.20% |
| 2025-12-30 | 4.95 | 4.95 | 4.92 | 4.93 | 4.87 | qfq | 48,801,339 | 240,710,336 | -0.40% |
| 2025-12-29 | 4.97 | 4.98 | 4.95 | 4.95 | 4.89 | qfq | 40,561,484 | 201,200,154 | -0.20% |
| 2025-12-26 | 4.97 | 4.98 | 4.94 | 4.96 | 4.90 | qfq | 68,185,041 | 338,082,688 | -0.40% |
| 2025-12-25 | 4.99 | 5.00 | 4.96 | 4.98 | 4.92 | qfq | 65,560,421 | 325,993,761 | -0.40% |
| 2025-12-24 | 4.99 | 5.00 | 4.97 | 5.00 | 4.94 | qfq | 32,883,451 | 163,942,110 | 0.00% |
| 2025-12-23 | 5.02 | 5.03 | 4.98 | 5.00 | 4.94 | qfq | 43,599,105 | 217,963,740 | -0.60% |
| 2025-12-22 | 5.04 | 5.04 | 5.01 | 5.03 | 4.97 | qfq | 40,564,460 | 203,865,430 | 0.00% |
| 2025-12-19 | 5.01 | 5.03 | 5.00 | 5.03 | 4.97 | qfq | 28,936,739 | 145,257,640 | 0.40% |
| 2025-12-18 | 5.01 | 5.04 | 5.00 | 5.01 | 4.95 | qfq | 26,605,915 | 133,434,167 | 0.00% |
| 2025-12-17 | 5.01 | 5.02 | 4.98 | 5.01 | 4.95 | qfq | 36,447,850 | 182,150,671 | 0.00% |
| 2025-12-16 | 5.07 | 5.07 | 5.00 | 5.01 | 4.95 | qfq | 46,056,730 | 231,566,889 | -1.18% |
| 2025-12-15 | 4.96 | 5.10 | 4.96 | 5.07 | 5.01 | qfq | 92,499,574 | 469,025,699 | 1.81% |
| 2025-12-12 | 5.04 | 5.06 | 4.98 | 4.98 | 4.92 | qfq | 68,526,702 | 343,078,972 | -0.99% |
| 2025-12-11 | 5.02 | 5.08 | 5.01 | 5.03 | 4.97 | qfq | 83,383,048 | 421,685,166 | 0.00% |
| 2025-12-10 | 4.94 | 5.04 | 4.94 | 5.03 | 4.97 | qfq | 83,386,908 | 415,725,751 | 1.82% |
| 2025-12-09 | 4.97 | 4.98 | 4.93 | 4.94 | 4.88 | qfq | 57,524,819 | 284,771,518 | -0.80% |
| 2025-12-08 | 4.99 | 5.00 | 4.97 | 4.98 | 4.92 | qfq | 41,382,282 | 206,199,732 | -0.20% |
| 2025-12-05 | 4.99 | 4.99 | 4.96 | 4.99 | 4.93 | qfq | 47,489,842 | 236,178,376 | 0.00% |
| 2025-12-04 | 4.99 | 5.00 | 4.96 | 4.99 | 4.93 | qfq | 34,463,414 | 171,647,609 | 0.20% |
| 2025-12-03 | 5.00 | 5.01 | 4.97 | 4.98 | 4.92 | qfq | 42,706,705 | 213,013,854 | -0.40% |
| 2025-12-02 | 5.03 | 5.04 | 4.99 | 5.00 | 4.94 | qfq | 36,580,650 | 183,135,176 | -0.60% |
| 2025-12-01 | 5.00 | 5.06 | 5.00 | 5.03 | 4.97 | qfq | 77,596,879 | 390,604,732 | 0.60% |
| 2025-11-28 | 4.98 | 5.01 | 4.97 | 5.00 | 4.94 | qfq | 50,740,800 | 253,208,323 | 0.40% |
| 2025-11-27 | 5.00 | 5.02 | 4.97 | 4.98 | 4.92 | qfq | 58,850,539 | 293,943,296 | -0.40% |
| 2025-11-26 | 5.04 | 5.06 | 4.98 | 5.00 | 4.94 | qfq | 82,788,880 | 415,450,002 | -0.99% |
| 2025-11-25 | 5.04 | 5.06 | 5.02 | 5.05 | 4.99 | qfq | 58,960,647 | 297,408,532 | 0.20% |
| 2025-11-24 | 5.08 | 5.10 | 5.02 | 5.04 | 4.98 | qfq | 72,819,624 | 367,413,675 | -0.59% |
| 2025-11-21 | 5.16 | 5.16 | 5.06 | 5.07 | 5.01 | qfq | 81,507,430 | 415,674,544 | -2.12% |
| 2025-11-20 | 5.28 | 5.28 | 5.17 | 5.18 | 5.12 | qfq | 61,734,299 | 322,724,569 | -1.71% |
| 2025-11-19 | 5.25 | 5.29 | 5.23 | 5.27 | 5.21 | qfq | 51,328,776 | 270,283,721 | 0.38% |
| 2025-11-18 | 5.42 | 5.42 | 5.23 | 5.25 | 5.19 | qfq | 122,884,475 | 650,596,413 | -3.14% |
| 2025-11-17 | 5.42 | 5.44 | 5.37 | 5.42 | 5.36 | qfq | 61,640,316 | 333,666,939 | 0.00% |
| 2025-11-14 | 5.39 | 5.46 | 5.39 | 5.42 | 5.36 | qfq | 68,687,185 | 373,376,164 | 0.00% |
| 2025-11-13 | 5.41 | 5.43 | 5.36 | 5.42 | 5.36 | qfq | 77,871,812 | 419,748,611 | 0.18% |
| 2025-11-12 | 5.48 | 5.48 | 5.41 | 5.41 | 5.35 | qfq | 71,303,419 | 387,989,044 | -1.10% |
| 2025-11-11 | 5.52 | 5.52 | 5.44 | 5.47 | 5.41 | qfq | 76,939,350 | 420,119,365 | -0.55% |
| 2025-11-10 | 5.47 | 5.53 | 5.43 | 5.50 | 5.44 | qfq | 135,107,557 | 743,578,461 | 1.29% |
| 2025-11-07 | 5.41 | 5.52 | 5.41 | 5.43 | 5.37 | qfq | 134,123,429 | 732,679,009 | 0.00% |
| 2025-11-06 | 5.34 | 5.43 | 5.32 | 5.43 | 5.37 | qfq | 147,278,040 | 795,726,107 | 1.69% |
| 2025-11-05 | 5.28 | 5.37 | 5.26 | 5.34 | 5.28 | qfq | 83,341,558 | 443,433,837 | 0.75% |
| 2025-11-04 | 5.31 | 5.36 | 5.28 | 5.30 | 5.24 | qfq | 71,856,878 | 382,145,501 | -0.19% |
| 2025-11-03 | 5.26 | 5.32 | 5.25 | 5.31 | 5.25 | qfq | 74,555,263 | 394,375,898 | 0.76% |
| 2025-10-31 | 5.30 | 5.31 | 5.24 | 5.27 | 5.21 | qfq | 133,510,702 | 702,755,470 | -2.23% |
| 2025-10-30 | 5.25 | 5.46 | 5.23 | 5.39 | 5.33 | qfq | 212,091,274 | 1,136,561,292 | 2.67% |
| 2025-10-29 | 5.25 | 5.27 | 5.18 | 5.25 | 5.19 | qfq | 66,055,863 | 344,915,822 | 0.19% |
| 2025-10-28 | 5.30 | 5.31 | 5.23 | 5.24 | 5.18 | qfq | 72,847,294 | 383,507,632 | -1.32% |
| 2025-10-27 | 5.29 | 5.33 | 5.26 | 5.31 | 5.25 | qfq | 90,083,935 | 477,010,502 | 0.19% |
| 2025-10-24 | 5.35 | 5.35 | 5.29 | 5.30 | 5.24 | qfq | 76,554,937 | 406,184,258 | -0.93% |
| 2025-10-23 | 5.31 | 5.37 | 5.27 | 5.35 | 5.29 | qfq | 114,846,867 | 612,030,959 | 1.13% |
| 2025-10-22 | 5.33 | 5.33 | 5.27 | 5.29 | 5.23 | qfq | 61,277,077 | 324,515,303 | -0.94% |
| 2025-10-21 | 5.37 | 5.37 | 5.30 | 5.34 | 5.28 | qfq | 93,673,471 | 498,684,460 | -0.19% |
| 2025-10-20 | 5.28 | 5.35 | 5.26 | 5.35 | 5.29 | qfq | 122,573,708 | 650,962,007 | 1.90% |
| 2025-10-17 | 5.30 | 5.35 | 5.24 | 5.25 | 5.19 | qfq | 90,340,625 | 477,711,413 | -0.76% |
| 2025-10-16 | 5.30 | 5.33 | 5.26 | 5.29 | 5.23 | qfq | 80,458,412 | 425,054,028 | -0.19% |
| 2025-10-15 | 5.35 | 5.36 | 5.26 | 5.30 | 5.24 | qfq | 101,044,617 | 536,477,924 | -0.93% |
| 2025-10-14 | 5.30 | 5.36 | 5.25 | 5.35 | 5.29 | qfq | 147,950,127 | 786,296,219 | 0.94% |
| 2025-10-13 | 5.20 | 5.31 | 5.17 | 5.30 | 5.24 | qfq | 131,509,933 | 692,150,196 | -0.38% |
| 2025-10-10 | 5.20 | 5.37 | 5.18 | 5.32 | 5.26 | qfq | 217,813,619 | 1,153,447,590 | 2.50% |
| 2025-10-09 | 5.08 | 5.20 | 5.06 | 5.19 | 5.13 | qfq | 153,524,483 | 792,447,415 | 2.98% |
| 2025-09-30 | 4.97 | 5.05 | 4.95 | 5.04 | 4.98 | qfq | 71,836,328 | 359,913,834 | 1.41% |
| 2025-09-29 | 4.98 | 4.99 | 4.92 | 4.97 | 4.91 | qfq | 63,878,639 | 316,575,674 | -0.20% |
| 2025-09-26 | 4.97 | 5.00 | 4.96 | 4.98 | 4.92 | qfq | 36,555,131 | 182,131,894 | 0.00% |
| 2025-09-25 | 5.01 | 5.01 | 4.97 | 4.98 | 4.92 | qfq | 45,294,821 | 225,931,486 | -0.60% |
| 2025-09-24 | 4.98 | 5.01 | 4.98 | 5.01 | 4.95 | qfq | 44,878,917 | 224,228,315 | 0.60% |
| 2025-09-23 | 5.01 | 5.02 | 4.96 | 4.98 | 4.92 | qfq | 62,990,979 | 313,566,160 | -0.80% |
| 2025-09-22 | 5.05 | 5.08 | 5.00 | 5.02 | 4.96 | qfq | 61,027,943 | 307,275,060 | -0.20% |
| 2025-09-19 | 5.02 | 5.05 | 5.00 | 5.03 | 4.97 | qfq | 63,810,820 | 320,650,301 | 0.20% |
| 2025-09-18 | 5.09 | 5.10 | 5.01 | 5.02 | 4.96 | qfq | 81,404,100 | 410,681,161 | -1.38% |
| 2025-09-17 | 5.07 | 5.10 | 5.05 | 5.09 | 5.03 | qfq | 65,097,677 | 330,732,323 | 0.20% |
| 2025-09-16 | 5.09 | 5.10 | 5.05 | 5.08 | 5.02 | qfq | 54,044,430 | 273,909,527 | 0.20% |
| 2025-09-15 | 5.02 | 5.08 | 5.01 | 5.07 | 5.01 | qfq | 70,652,977 | 356,541,102 | 1.00% |
| 2025-09-12 | 5.02 | 5.04 | 5.01 | 5.02 | 4.96 | qfq | 63,692,908 | 319,971,862 | -0.20% |
| 2025-09-11 | 5.02 | 5.03 | 4.99 | 5.03 | 4.97 | qfq | 57,213,266 | 286,745,919 | 0.00% |
| 2025-09-10 | 5.03 | 5.04 | 5.01 | 5.03 | 4.97 | qfq | 43,905,824 | 220,606,608 | 0.00% |
| 2025-09-09 | 5.07 | 5.08 | 5.00 | 5.03 | 4.97 | qfq | 63,255,092 | 318,031,910 | -0.79% |
| 2025-09-08 | 5.03 | 5.09 | 5.01 | 5.07 | 5.01 | qfq | 66,714,912 | 337,056,955 | 0.60% |
| 2025-09-05 | 4.99 | 5.05 | 4.96 | 5.04 | 4.98 | qfq | 65,391,861 | 327,651,816 | 1.00% |
| 2025-09-04 | 5.04 | 5.05 | 4.96 | 4.99 | 4.93 | qfq | 95,001,127 | 475,749,832 | -0.99% |
| 2025-09-03 | 5.12 | 5.14 | 5.03 | 5.04 | 4.98 | qfq | 72,506,789 | 367,671,155 | -1.37% |
| 2025-09-02 | 5.10 | 5.13 | 5.07 | 5.11 | 5.05 | qfq | 86,631,368 | 441,228,782 | -0.39% |
| 2025-09-01 | 5.20 | 5.20 | 5.09 | 5.13 | 5.07 | qfq | 229,271,676 | 1,178,203,782 | -3.21% |
| 2025-08-29 | 5.32 | 5.34 | 5.29 | 5.30 | 5.24 | qfq | 81,275,560 | 431,565,463 | -0.56% |
| 2025-08-28 | 5.34 | 5.37 | 5.25 | 5.33 | 5.27 | qfq | 131,441,996 | 698,694,811 | -0.56% |
| 2025-08-27 | 5.46 | 5.46 | 5.35 | 5.36 | 5.30 | qfq | 147,749,466 | 797,993,829 | -2.19% |
| 2025-08-26 | 5.40 | 5.51 | 5.38 | 5.48 | 5.42 | qfq | 174,267,489 | 949,501,466 | 1.48% |
| 2025-08-25 | 5.39 | 5.41 | 5.38 | 5.40 | 5.34 | qfq | 162,282,017 | 875,414,473 | 0.19% |
| 2025-08-22 | 5.39 | 5.39 | 5.34 | 5.39 | 5.33 | qfq | 98,680,975 | 529,434,366 | 0.00% |
| 2025-08-21 | 5.35 | 5.45 | 5.35 | 5.39 | 5.33 | qfq | 159,662,201 | 862,509,585 | 0.75% |
| 2025-08-20 | 5.35 | 5.39 | 5.33 | 5.35 | 5.29 | qfq | 91,172,435 | 488,870,817 | 0.00% |
| 2025-08-19 | 5.39 | 5.40 | 5.35 | 5.35 | 5.29 | qfq | 80,492,170 | 431,991,298 | -0.74% |
| 2025-08-18 | 5.41 | 5.42 | 5.38 | 5.39 | 5.33 | qfq | 122,340,522 | 660,240,142 | -0.19% |
| 2025-08-15 | 5.40 | 5.43 | 5.38 | 5.40 | 5.34 | qfq | 111,511,131 | 602,079,550 | 0.00% |
| 2025-08-14 | 5.47 | 5.48 | 5.40 | 5.40 | 5.34 | qfq | 76,166,740 | 414,096,327 | -1.28% |
| 2025-08-13 | 5.51 | 5.52 | 5.47 | 5.47 | 5.41 | qfq | 61,439,463 | 336,819,843 | -0.73% |
| 2025-08-12 | 5.51 | 5.53 | 5.48 | 5.51 | 5.45 | qfq | 54,598,331 | 300,774,336 | 0.00% |
| 2025-08-11 | 5.53 | 5.55 | 5.49 | 5.51 | 5.45 | qfq | 57,265,466 | 315,341,571 | -0.18% |
| 2025-08-08 | 5.47 | 5.53 | 5.46 | 5.52 | 5.46 | qfq | 56,679,240 | 311,395,428 | 0.73% |
| 2025-08-07 | 5.47 | 5.48 | 5.44 | 5.48 | 5.42 | qfq | 55,092,938 | 300,933,137 | 0.18% |
| 2025-08-06 | 5.45 | 5.47 | 5.43 | 5.47 | 5.41 | qfq | 48,961,653 | 267,146,727 | 0.37% |
| 2025-08-05 | 5.45 | 5.47 | 5.44 | 5.45 | 5.39 | qfq | 42,151,202 | 229,672,508 | 0.00% |
| 2025-08-04 | 5.39 | 5.45 | 5.38 | 5.45 | 5.39 | qfq | 46,117,937 | 249,690,454 | 0.55% |
| 2025-08-01 | 5.42 | 5.44 | 5.40 | 5.42 | 5.36 | qfq | 45,833,220 | 248,182,046 | 0.00% |
| 2025-07-31 | 5.51 | 5.51 | 5.41 | 5.42 | 5.36 | qfq | 104,123,881 | 566,468,290 | -1.63% |
| 2025-07-30 | 5.53 | 5.57 | 5.49 | 5.51 | 5.45 | qfq | 99,521,801 | 550,584,182 | -0.18% |
| 2025-07-29 | 5.53 | 5.54 | 5.48 | 5.52 | 5.46 | qfq | 62,851,856 | 346,295,254 | 0.00% |
| 2025-07-28 | 5.56 | 5.56 | 5.50 | 5.52 | 5.46 | qfq | 81,807,492 | 452,123,489 | -1.25% |
| 2025-07-25 | 5.73 | 5.74 | 5.58 | 5.59 | 5.52 | qfq | 105,206,057 | 593,730,163 | -2.10% |
| 2025-07-24 | 5.70 | 5.72 | 5.62 | 5.71 | 5.64 | qfq | 109,945,919 | 624,258,377 | 0.00% |
| 2025-07-23 | 5.88 | 5.99 | 5.69 | 5.71 | 5.64 | qfq | 190,575,417 | 1,104,829,886 | -2.06% |
| 2025-07-22 | 5.53 | 5.83 | 5.49 | 5.83 | 5.76 | qfq | 261,447,940 | 1,490,460,700 | 5.42% |
| 2025-07-21 | 5.45 | 5.54 | 5.45 | 5.53 | 5.47 | qfq | 130,511,424 | 718,430,386 | 1.47% |
| 2025-07-18 | 5.48 | 5.50 | 5.43 | 5.45 | 5.39 | qfq | 135,773,659 | 740,097,912 | -10.36% |
| 2025-07-17 | 6.09 | 6.11 | 6.02 | 6.08 | 5.40 | qfq | 167,846,637 | 1,018,843,705 | -0.16% |
| 2025-07-16 | 6.03 | 6.10 | 6.02 | 6.09 | 5.41 | qfq | 96,896,071 | 588,878,978 | 1.00% |
| 2025-07-15 | 6.14 | 6.14 | 6.01 | 6.03 | 5.36 | qfq | 130,779,291 | 792,984,787 | -1.79% |
| 2025-07-14 | 6.12 | 6.16 | 6.11 | 6.14 | 5.46 | qfq | 85,605,035 | 524,959,178 | 0.49% |
| 2025-07-11 | 6.17 | 6.18 | 6.11 | 6.11 | 5.43 | qfq | 99,417,241 | 609,557,129 | -0.49% |
| 2025-07-10 | 6.03 | 6.15 | 6.01 | 6.14 | 5.46 | qfq | 204,567,578 | 1,247,533,079 | 2.50% |
| 2025-07-09 | 5.98 | 6.03 | 5.98 | 5.99 | 5.32 | qfq | 66,100,321 | 396,418,796 | 0.00% |
| 2025-07-08 | 5.97 | 6.00 | 5.96 | 5.99 | 5.32 | qfq | 58,544,961 | 350,151,904 | 0.50% |
| 2025-07-07 | 6.00 | 6.00 | 5.95 | 5.96 | 5.30 | qfq | 70,014,310 | 418,125,966 | -0.67% |
| 2025-07-04 | 6.02 | 6.04 | 5.99 | 6.00 | 5.33 | qfq | 59,618,854 | 358,560,826 | -0.33% |
| 2025-07-03 | 6.05 | 6.06 | 6.01 | 6.02 | 5.35 | qfq | 37,386,682 | 225,362,280 | -0.66% |
| 2025-07-02 | 6.01 | 6.08 | 6.00 | 6.06 | 5.39 | qfq | 56,205,566 | 338,662,320 | 0.66% |
| 2025-07-01 | 6.02 | 6.03 | 5.99 | 6.02 | 5.35 | qfq | 31,444,651 | 188,933,014 | 0.00% |
| 2025-06-30 | 6.00 | 6.05 | 5.99 | 6.02 | 5.35 | qfq | 49,650,502 | 298,979,362 | 0.33% |
| 2025-06-27 | 5.95 | 6.00 | 5.94 | 6.00 | 5.33 | qfq | 57,007,887 | 340,687,622 | 1.01% |
| 2025-06-26 | 5.97 | 6.01 | 5.94 | 5.94 | 5.28 | qfq | 62,838,042 | 374,725,300 | -0.83% |
| 2025-06-25 | 5.97 | 6.00 | 5.94 | 5.99 | 5.32 | qfq | 55,822,880 | 333,220,781 | 0.17% |
| 2025-06-24 | 6.03 | 6.03 | 5.86 | 5.98 | 5.32 | qfq | 103,941,157 | 621,781,013 | -1.81% |
| 2025-06-23 | 6.10 | 6.14 | 6.05 | 6.09 | 5.41 | qfq | 70,624,478 | 429,875,910 | 0.83% |
| 2025-06-20 | 6.11 | 6.13 | 6.03 | 6.04 | 5.37 | qfq | 84,375,161 | 511,899,226 | -1.31% |
| 2025-06-19 | 6.11 | 6.19 | 6.05 | 6.12 | 5.44 | qfq | 97,138,658 | 593,831,733 | -0.16% |
| 2025-06-18 | 6.20 | 6.23 | 6.12 | 6.13 | 5.45 | qfq | 64,320,870 | 396,069,013 | -0.65% |
| 2025-06-17 | 6.08 | 6.18 | 6.05 | 6.17 | 5.48 | qfq | 97,652,735 | 597,237,726 | 1.15% |
| 2025-06-16 | 6.20 | 6.25 | 6.09 | 6.10 | 5.42 | qfq | 132,959,453 | 817,515,676 | -0.49% |
| 2025-06-13 | 6.05 | 6.15 | 6.05 | 6.13 | 5.45 | qfq | 147,990,471 | 902,806,811 | 2.17% |
| 2025-06-12 | 6.01 | 6.03 | 5.98 | 6.00 | 5.33 | qfq | 49,035,468 | 294,285,834 | 0.00% |
| 2025-06-11 | 5.98 | 6.02 | 5.96 | 6.00 | 5.33 | qfq | 56,614,003 | 339,387,220 | 0.33% |
| 2025-06-10 | 5.97 | 6.00 | 5.93 | 5.98 | 5.32 | qfq | 60,386,352 | 360,502,401 | 0.34% |
| 2025-06-09 | 5.94 | 5.99 | 5.94 | 5.96 | 5.30 | qfq | 38,404,569 | 229,034,685 | -0.17% |
| 2025-06-06 | 5.90 | 5.99 | 5.89 | 5.97 | 5.31 | qfq | 67,468,836 | 402,098,664 | 1.36% |
| 2025-06-05 | 5.89 | 5.90 | 5.87 | 5.89 | 5.24 | qfq | 29,332,037 | 172,492,695 | 0.17% |
| 2025-06-04 | 5.89 | 5.90 | 5.87 | 5.88 | 5.23 | qfq | 33,062,530 | 194,571,400 | 0.00% |
| 2025-06-03 | 5.93 | 5.94 | 5.86 | 5.88 | 5.23 | qfq | 57,260,003 | 337,155,335 | -0.84% |
| 2025-05-30 | 5.93 | 5.95 | 5.91 | 5.93 | 5.27 | qfq | 31,873,195 | 189,040,572 | -0.17% |
| 2025-05-29 | 5.94 | 5.95 | 5.92 | 5.94 | 5.28 | qfq | 32,919,965 | 195,499,391 | -0.17% |
| 2025-05-28 | 5.94 | 5.96 | 5.92 | 5.95 | 5.29 | qfq | 32,676,531 | 194,032,430 | 0.34% |
| 2025-05-27 | 5.98 | 5.99 | 5.90 | 5.93 | 5.27 | qfq | 41,962,573 | 248,974,254 | -0.84% |
| 2025-05-26 | 5.89 | 6.00 | 5.82 | 5.98 | 5.32 | qfq | 67,960,321 | 404,378,692 | 1.70% |
| 2025-05-23 | 5.96 | 5.98 | 5.88 | 5.88 | 5.23 | qfq | 51,443,214 | 304,996,352 | -1.18% |
| 2025-05-22 | 5.99 | 6.00 | 5.94 | 5.95 | 5.29 | qfq | 45,991,324 | 274,320,581 | -0.67% |
| 2025-05-21 | 5.95 | 6.03 | 5.95 | 5.99 | 5.32 | qfq | 68,844,686 | 412,401,937 | 0.84% |
| 2025-05-20 | 5.88 | 5.98 | 5.88 | 5.94 | 5.28 | qfq | 55,027,128 | 325,802,860 | 0.85% |
| 2025-05-19 | 6.13 | 6.13 | 5.88 | 5.89 | 5.24 | qfq | 153,844,659 | 915,372,921 | -2.32% |
| 2025-05-16 | 5.92 | 6.05 | 5.91 | 6.03 | 5.36 | qfq | 89,093,259 | 533,512,634 | 1.86% |
| 2025-05-15 | 5.88 | 6.02 | 5.88 | 5.92 | 5.26 | qfq | 97,983,956 | 583,406,949 | 0.34% |
| 2025-05-14 | 5.87 | 5.90 | 5.84 | 5.90 | 5.24 | qfq | 48,924,331 | 287,158,065 | 0.68% |
| 2025-05-13 | 5.91 | 5.92 | 5.85 | 5.86 | 5.21 | qfq | 66,416,896 | 391,087,416 | -0.34% |
| 2025-05-12 | 5.80 | 5.89 | 5.79 | 5.88 | 5.23 | qfq | 85,924,098 | 501,162,915 | 1.73% |
| 2025-05-09 | 5.78 | 5.82 | 5.76 | 5.78 | 5.14 | qfq | 53,627,628 | 310,500,298 | 0.35% |
| 2025-05-08 | 5.83 | 5.84 | 5.76 | 5.76 | 5.12 | qfq | 76,478,584 | 443,342,679 | -1.20% |
| 2025-05-07 | 5.89 | 5.90 | 5.81 | 5.83 | 5.18 | qfq | 68,921,328 | 402,108,607 | -0.51% |
| 2025-05-06 | 5.81 | 5.92 | 5.80 | 5.86 | 5.21 | qfq | 83,172,978 | 486,602,426 | 1.21% |
| 2025-04-30 | 5.75 | 5.81 | 5.73 | 5.79 | 5.15 | qfq | 52,380,253 | 302,318,586 | 1.05% |
| 2025-04-29 | 5.72 | 5.81 | 5.70 | 5.73 | 5.09 | qfq | 57,563,930 | 331,270,792 | 0.00% |
| 2025-04-28 | 5.72 | 5.77 | 5.67 | 5.73 | 5.09 | qfq | 66,403,129 | 380,910,209 | 0.17% |
| 2025-04-25 | 5.71 | 5.76 | 5.65 | 5.72 | 5.08 | qfq | 134,721,170 | 769,591,869 | 2.33% |
| 2025-04-24 | 5.54 | 5.60 | 5.51 | 5.59 | 4.97 | qfq | 56,418,284 | 314,774,367 | 1.08% |
| 2025-04-23 | 5.46 | 5.56 | 5.46 | 5.53 | 4.92 | qfq | 67,177,411 | 370,895,923 | 1.47% |
| 2025-04-22 | 5.49 | 5.50 | 5.43 | 5.45 | 4.84 | qfq | 62,569,116 | 341,180,685 | -0.91% |
| 2025-04-21 | 5.50 | 5.53 | 5.48 | 5.50 | 4.89 | qfq | 38,602,619 | 212,320,112 | -0.18% |
| 2025-04-18 | 5.53 | 5.54 | 5.48 | 5.51 | 4.90 | qfq | 26,869,602 | 148,018,312 | 0.00% |
| 2025-04-17 | 5.49 | 5.54 | 5.48 | 5.51 | 4.90 | qfq | 31,882,474 | 175,888,485 | -0.18% |
| 2025-04-16 | 5.58 | 5.63 | 5.49 | 5.52 | 4.91 | qfq | 53,748,741 | 297,401,074 | -1.43% |
| 2025-04-15 | 5.69 | 5.69 | 5.57 | 5.60 | 4.98 | qfq | 44,019,076 | 246,764,920 | -1.58% |
| 2025-04-14 | 5.59 | 5.71 | 5.57 | 5.69 | 5.06 | qfq | 79,995,221 | 450,497,624 | 2.34% |
| 2025-04-11 | 5.52 | 5.57 | 5.50 | 5.56 | 4.94 | qfq | 49,131,011 | 271,924,246 | -0.18% |
| 2025-04-10 | 5.64 | 5.67 | 5.52 | 5.57 | 4.95 | qfq | 121,466,019 | 678,198,310 | -0.18% |
| 2025-04-09 | 5.52 | 5.61 | 5.39 | 5.58 | 4.96 | qfq | 80,592,532 | 444,834,525 | -0.18% |
| 2025-04-08 | 5.48 | 5.60 | 5.46 | 5.59 | 4.97 | qfq | 80,795,118 | 447,199,557 | 2.57% |
| 2025-04-07 | 5.81 | 5.82 | 5.45 | 5.45 | 4.84 | qfq | 121,561,821 | 677,727,090 | -10.07% |
| 2025-04-03 | 6.09 | 6.12 | 6.02 | 6.06 | 5.39 | qfq | 59,722,925 | 362,082,938 | -0.98% |
| 2025-04-02 | 6.13 | 6.15 | 6.08 | 6.12 | 5.44 | qfq | 25,111,950 | 153,747,131 | -0.16% |
| 2025-04-01 | 6.09 | 6.16 | 6.09 | 6.13 | 5.45 | qfq | 44,048,928 | 270,091,388 | 0.82% |
| 2025-03-31 | 6.13 | 6.19 | 6.06 | 6.08 | 5.40 | qfq | 58,574,800 | 357,933,518 | -1.14% |
| 2025-03-28 | 6.28 | 6.28 | 6.15 | 6.15 | 5.47 | qfq | 65,551,590 | 405,498,695 | -2.07% |
| 2025-03-27 | 6.28 | 6.31 | 6.26 | 6.28 | 5.58 | qfq | 46,750,087 | 293,827,636 | -0.16% |
| 2025-03-26 | 6.45 | 6.46 | 6.28 | 6.29 | 5.59 | qfq | 100,183,661 | 634,680,714 | -2.48% |
| 2025-03-25 | 6.43 | 6.48 | 6.35 | 6.45 | 5.73 | qfq | 58,752,940 | 377,503,493 | 0.16% |
| 2025-03-24 | 6.52 | 6.55 | 6.38 | 6.44 | 5.72 | qfq | 75,898,511 | 489,262,963 | -0.92% |
| 2025-03-21 | 6.49 | 6.60 | 6.44 | 6.50 | 5.78 | qfq | 83,530,938 | 544,319,018 | 0.15% |
| 2025-03-20 | 6.33 | 6.61 | 6.33 | 6.49 | 5.77 | qfq | 147,689,791 | 962,154,372 | 2.53% |
| 2025-03-19 | 6.22 | 6.34 | 6.19 | 6.33 | 5.63 | qfq | 85,750,144 | 538,642,855 | 1.61% |
| 2025-03-18 | 6.28 | 6.29 | 6.21 | 6.23 | 5.54 | qfq | 53,799,197 | 335,329,428 | -0.80% |
| 2025-03-17 | 6.23 | 6.34 | 6.23 | 6.28 | 5.58 | qfq | 55,044,094 | 346,040,905 | 0.32% |
| 2025-03-14 | 6.31 | 6.31 | 6.24 | 6.26 | 5.56 | qfq | 94,307,808 | 591,106,462 | -0.79% |
| 2025-03-13 | 6.18 | 6.32 | 6.17 | 6.31 | 5.61 | qfq | 103,388,642 | 649,412,083 | 2.10% |
| 2025-03-12 | 6.20 | 6.22 | 6.16 | 6.18 | 5.49 | qfq | 35,904,755 | 222,055,067 | -0.32% |
| 2025-03-11 | 6.25 | 6.28 | 6.15 | 6.20 | 5.51 | qfq | 58,847,840 | 365,400,664 | -1.27% |
| 2025-03-10 | 6.16 | 6.28 | 6.15 | 6.28 | 5.58 | qfq | 77,489,581 | 483,969,664 | 1.78% |
| 2025-03-07 | 6.08 | 6.19 | 6.07 | 6.17 | 5.48 | qfq | 73,116,330 | 449,565,710 | 1.31% |
| 2025-03-06 | 6.10 | 6.11 | 6.06 | 6.09 | 5.41 | qfq | 45,433,899 | 276,428,989 | -0.16% |
| 2025-03-05 | 6.09 | 6.12 | 6.06 | 6.10 | 5.42 | qfq | 31,113,833 | 189,344,466 | 0.00% |
| 2025-03-04 | 6.08 | 6.12 | 6.03 | 6.10 | 5.42 | qfq | 41,658,320 | 252,889,988 | 0.00% |
| 2025-03-03 | 6.14 | 6.20 | 6.09 | 6.10 | 5.42 | qfq | 59,302,302 | 364,014,623 | -0.33% |
| 2025-02-28 | 6.15 | 6.25 | 6.12 | 6.12 | 5.44 | qfq | 79,063,483 | 488,925,469 | -0.49% |
| 2025-02-27 | 6.18 | 6.19 | 6.10 | 6.15 | 5.47 | qfq | 46,423,490 | 284,524,490 | -0.16% |
| 2025-02-26 | 6.05 | 6.22 | 6.03 | 6.16 | 5.48 | qfq | 86,510,782 | 531,743,241 | 1.65% |
| 2025-02-25 | 6.04 | 6.08 | 5.98 | 6.06 | 5.39 | qfq | 48,964,023 | 296,142,033 | 0.00% |
| 2025-02-24 | 6.10 | 6.14 | 6.03 | 6.06 | 5.39 | qfq | 73,887,528 | 448,157,677 | -0.33% |
| 2025-02-21 | 6.08 | 6.12 | 6.06 | 6.08 | 5.40 | qfq | 47,922,192 | 291,489,063 | 0.00% |
| 2025-02-20 | 6.17 | 6.18 | 6.05 | 6.08 | 5.40 | qfq | 56,231,876 | 342,837,251 | -1.78% |
| 2025-02-19 | 6.21 | 6.30 | 6.15 | 6.19 | 5.50 | qfq | 78,215,448 | 484,526,148 | -0.32% |
| 2025-02-18 | 6.08 | 6.30 | 6.04 | 6.21 | 5.52 | qfq | 105,104,440 | 652,234,850 | 1.97% |
| 2025-02-17 | 6.11 | 6.12 | 6.02 | 6.09 | 5.41 | qfq | 65,609,057 | 397,045,501 | -0.49% |
| 2025-02-14 | 6.15 | 6.15 | 6.10 | 6.12 | 5.44 | qfq | 41,389,031 | 253,333,485 | -0.33% |
| 2025-02-13 | 6.15 | 6.22 | 6.13 | 6.14 | 5.46 | qfq | 51,707,477 | 318,989,150 | -0.32% |
| 2025-02-12 | 6.18 | 6.19 | 6.11 | 6.16 | 5.48 | qfq | 39,090,920 | 240,043,900 | -0.32% |
| 2025-02-11 | 6.20 | 6.23 | 6.14 | 6.18 | 5.49 | qfq | 43,920,595 | 271,339,827 | -0.32% |
| 2025-02-10 | 6.26 | 6.28 | 6.16 | 6.20 | 5.51 | qfq | 59,506,127 | 368,949,494 | -0.96% |
| 2025-02-07 | 6.15 | 6.28 | 6.15 | 6.26 | 5.56 | qfq | 57,772,440 | 360,090,091 | 1.46% |
| 2025-02-06 | 6.14 | 6.18 | 6.06 | 6.17 | 5.48 | qfq | 48,801,802 | 299,117,806 | 0.49% |
| 2025-02-05 | 6.14 | 6.15 | 6.07 | 6.14 | 5.46 | qfq | 42,091,812 | 257,516,019 | 0.82% |
| 2025-01-27 | 6.04 | 6.14 | 6.04 | 6.09 | 5.41 | qfq | 39,969,801 | 244,105,469 | 0.66% |
| 2025-01-24 | 6.05 | 6.06 | 6.00 | 6.05 | 5.38 | qfq | 32,374,549 | 195,368,229 | 0.00% |
| 2025-01-23 | 6.09 | 6.16 | 6.04 | 6.05 | 5.38 | qfq | 43,117,770 | 262,653,728 | -0.33% |
| 2025-01-22 | 6.03 | 6.09 | 5.99 | 6.07 | 5.40 | qfq | 49,975,637 | 302,241,597 | 0.33% |
| 2025-01-21 | 6.08 | 6.09 | 5.97 | 6.05 | 5.38 | qfq | 51,448,735 | 309,179,260 | -0.17% |
| 2025-01-20 | 6.15 | 6.16 | 6.04 | 6.06 | 5.39 | qfq | 60,295,245 | 367,092,126 | -1.14% |
| 2025-01-17 | 6.23 | 6.24 | 6.12 | 6.13 | 5.45 | qfq | 50,261,541 | 309,515,786 | -1.45% |
| 2025-01-16 | 6.19 | 6.29 | 6.18 | 6.22 | 5.53 | qfq | 53,782,783 | 335,639,487 | 1.47% |
| 2025-01-15 | 6.22 | 6.24 | 6.12 | 6.13 | 5.45 | qfq | 40,896,617 | 252,276,452 | -1.45% |
| 2025-01-14 | 6.05 | 6.22 | 6.03 | 6.22 | 5.53 | qfq | 52,757,732 | 324,719,274 | 2.81% |
| 2025-01-13 | 6.03 | 6.16 | 6.02 | 6.05 | 5.38 | qfq | 43,115,375 | 261,934,717 | 0.17% |
| 2025-01-10 | 6.14 | 6.17 | 6.04 | 6.04 | 5.37 | qfq | 39,876,794 | 242,879,283 | -1.63% |
| 2025-01-09 | 6.20 | 6.22 | 6.13 | 6.14 | 5.46 | qfq | 39,284,021 | 242,279,178 | -1.44% |
| 2025-01-08 | 6.36 | 6.36 | 6.15 | 6.23 | 5.54 | qfq | 71,869,603 | 448,513,490 | -2.35% |
| 2025-01-07 | 6.46 | 6.52 | 6.34 | 6.38 | 5.67 | qfq | 55,821,716 | 356,678,851 | -1.69% |
| 2025-01-06 | 6.47 | 6.55 | 6.40 | 6.49 | 5.77 | qfq | 40,720,155 | 263,062,485 | 0.31% |
| 2025-01-03 | 6.52 | 6.62 | 6.46 | 6.47 | 5.75 | qfq | 54,403,422 | 355,867,365 | -0.31% |
| 2025-01-02 | 6.74 | 6.82 | 6.45 | 6.49 | 5.77 | qfq | 78,502,498 | 519,763,464 | -3.57% |
| 2024-12-31 | 6.71 | 6.83 | 6.70 | 6.73 | 5.98 | qfq | 79,107,182 | 534,906,251 | 0.60% |
| 2024-12-30 | 6.62 | 6.69 | 6.61 | 6.69 | 5.95 | qfq | 40,293,430 | 268,333,226 | 0.90% |
| 2024-12-27 | 6.64 | 6.65 | 6.57 | 6.63 | 5.89 | qfq | 42,396,115 | 280,361,757 | -0.15% |
| 2024-12-26 | 6.71 | 6.72 | 6.61 | 6.64 | 5.90 | qfq | 54,711,007 | 363,496,128 | -1.19% |
| 2024-12-25 | 6.71 | 6.75 | 6.68 | 6.72 | 5.97 | qfq | 29,919,600 | 200,749,474 | 0.00% |
| 2024-12-24 | 6.70 | 6.73 | 6.66 | 6.72 | 5.97 | qfq | 39,044,365 | 261,469,252 | 0.30% |
| 2024-12-23 | 6.83 | 6.91 | 6.70 | 6.70 | 5.96 | qfq | 67,449,005 | 456,994,587 | -1.90% |
| 2024-12-20 | 6.96 | 6.96 | 6.80 | 6.83 | 6.07 | qfq | 73,923,213 | 506,271,403 | -1.73% |
| 2024-12-19 | 6.98 | 7.01 | 6.88 | 6.95 | 6.18 | qfq | 71,559,759 | 496,852,161 | -0.86% |
| 2024-12-18 | 6.97 | 7.09 | 6.96 | 7.01 | 6.23 | qfq | 59,527,490 | 418,988,275 | 0.72% |
| 2024-12-17 | 6.97 | 7.09 | 6.94 | 6.96 | 6.19 | qfq | 68,622,800 | 481,378,084 | -0.43% |
| 2024-12-16 | 6.96 | 7.05 | 6.92 | 6.99 | 6.21 | qfq | 73,381,502 | 513,103,086 | 0.00% |
| 2024-12-13 | 7.11 | 7.12 | 6.91 | 6.99 | 6.21 | qfq | 185,369,125 | 1,296,427,108 | -1.96% |
| 2024-12-12 | 7.17 | 7.18 | 7.10 | 7.13 | 6.34 | qfq | 68,119,377 | 486,254,650 | -0.42% |
| 2024-12-11 | 7.10 | 7.20 | 7.08 | 7.16 | 6.36 | qfq | 77,801,768 | 555,887,289 | 0.56% |
| 2024-12-10 | 7.24 | 7.26 | 7.09 | 7.12 | 6.33 | qfq | 108,227,092 | 776,311,709 | -0.14% |
| 2024-12-09 | 7.18 | 7.19 | 7.05 | 7.13 | 6.34 | qfq | 86,268,826 | 613,633,132 | -1.11% |
| 2024-12-06 | 7.24 | 7.26 | 7.11 | 7.21 | 6.41 | qfq | 88,320,079 | 633,809,442 | -0.41% |
| 2024-12-05 | 7.30 | 7.32 | 7.19 | 7.24 | 6.44 | qfq | 43,454,841 | 314,470,891 | -1.23% |
| 2024-12-04 | 7.25 | 7.38 | 7.17 | 7.33 | 6.52 | qfq | 68,521,076 | 499,527,464 | 1.38% |
| 2024-12-03 | 7.19 | 7.25 | 7.15 | 7.23 | 6.43 | qfq | 45,495,957 | 327,745,876 | 0.28% |
| 2024-12-02 | 7.17 | 7.26 | 6.98 | 7.21 | 6.41 | qfq | 79,052,026 | 565,524,675 | 0.14% |
| 2024-11-29 | 7.16 | 7.28 | 7.09 | 7.20 | 6.40 | qfq | 60,405,246 | 433,641,228 | 0.70% |
| 2024-11-28 | 7.21 | 7.24 | 7.13 | 7.15 | 6.36 | qfq | 53,853,958 | 387,003,358 | -0.97% |
| 2024-11-27 | 7.29 | 7.29 | 7.06 | 7.22 | 6.42 | qfq | 96,761,978 | 692,917,916 | -1.23% |
| 2024-11-26 | 7.42 | 7.42 | 7.25 | 7.31 | 6.50 | qfq | 49,052,822 | 358,519,516 | -1.35% |
| 2024-11-25 | 7.39 | 7.46 | 7.28 | 7.41 | 6.59 | qfq | 59,553,980 | 439,034,414 | 0.14% |
| 2024-11-22 | 7.61 | 7.69 | 7.40 | 7.40 | 6.58 | qfq | 55,547,216 | 416,364,103 | -2.89% |
| 2024-11-21 | 7.71 | 7.71 | 7.55 | 7.62 | 6.77 | qfq | 40,513,490 | 308,737,867 | -0.78% |
| 2024-11-20 | 7.51 | 7.71 | 7.46 | 7.68 | 6.83 | qfq | 59,863,391 | 454,977,148 | 1.86% |
| 2024-11-19 | 7.61 | 7.61 | 7.35 | 7.54 | 6.70 | qfq | 79,959,232 | 594,301,273 | -0.40% |
| 2024-11-18 | 7.54 | 7.76 | 7.53 | 7.57 | 6.73 | qfq | 78,795,884 | 603,538,417 | 0.13% |
| 2024-11-15 | 7.73 | 7.76 | 7.53 | 7.56 | 6.72 | qfq | 81,488,910 | 622,327,479 | -1.95% |
| 2024-11-14 | 7.86 | 7.90 | 7.71 | 7.71 | 6.85 | qfq | 73,027,554 | 569,185,975 | -2.41% |
| 2024-11-13 | 7.83 | 7.93 | 7.79 | 7.90 | 7.02 | qfq | 47,406,014 | 372,598,197 | 0.25% |
| 2024-11-12 | 7.94 | 8.05 | 7.83 | 7.88 | 7.00 | qfq | 80,698,025 | 639,592,584 | -0.76% |
| 2024-11-11 | 7.81 | 7.94 | 7.71 | 7.94 | 7.06 | qfq | 75,783,634 | 592,596,143 | 0.89% |
| 2024-11-08 | 8.07 | 8.14 | 7.84 | 7.87 | 7.00 | qfq | 84,053,777 | 666,522,972 | -1.87% |
| 2024-11-07 | 7.87 | 8.05 | 7.81 | 8.02 | 7.13 | qfq | 61,764,240 | 491,401,140 | 1.65% |
| 2024-11-06 | 8.00 | 8.01 | 7.85 | 7.89 | 7.01 | qfq | 79,504,827 | 628,223,591 | -1.62% |
| 2024-11-05 | 8.06 | 8.07 | 7.93 | 8.02 | 7.13 | qfq | 70,869,679 | 566,322,786 | 0.00% |
| 2024-11-04 | 7.99 | 8.07 | 7.90 | 8.02 | 7.13 | qfq | 52,861,496 | 421,899,930 | 2.04% |
| 2024-11-01 | 7.70 | 8.07 | 7.70 | 7.86 | 6.99 | qfq | 90,994,625 | 722,469,731 | 2.75% |
| 2024-10-31 | 7.63 | 7.78 | 7.50 | 7.65 | 6.80 | qfq | 135,596,690 | 1,038,048,133 | -3.53% |
| 2024-10-30 | 8.21 | 8.28 | 7.84 | 7.93 | 7.05 | qfq | 124,643,995 | 996,333,777 | -4.00% |
| 2024-10-29 | 8.30 | 8.39 | 8.24 | 8.26 | 7.34 | qfq | 64,087,184 | 532,881,320 | -0.60% |
| 2024-10-28 | 8.17 | 8.40 | 8.11 | 8.31 | 7.39 | qfq | 82,014,621 | 677,773,058 | 0.12% |
| 2024-10-25 | 8.34 | 8.37 | 8.18 | 8.30 | 7.38 | qfq | 87,307,885 | 720,843,889 | -0.95% |
| 2024-10-24 | 8.28 | 8.47 | 8.18 | 8.38 | 7.45 | qfq | 69,967,220 | 584,751,681 | 0.72% |
| 2024-10-23 | 8.41 | 8.46 | 8.21 | 8.32 | 7.40 | qfq | 81,998,350 | 681,721,404 | -0.72% |
| 2024-10-22 | 8.15 | 8.44 | 8.07 | 8.38 | 7.45 | qfq | 129,803,332 | 1,080,889,265 | 3.20% |
| 2024-10-21 | 7.78 | 8.25 | 7.76 | 8.12 | 7.22 | qfq | 182,739,028 | 1,483,127,988 | 4.77% |
| 2024-10-18 | 7.72 | 7.89 | 7.56 | 7.75 | 6.89 | qfq | 137,819,336 | 1,069,492,078 | -0.13% |
| 2024-10-17 | 7.53 | 7.93 | 7.53 | 7.76 | 6.90 | qfq | 202,515,723 | 1,581,773,358 | 4.16% |
| 2024-10-16 | 7.36 | 7.56 | 7.33 | 7.45 | 6.62 | qfq | 90,429,498 | 676,980,014 | 1.36% |
| 2024-10-15 | 7.47 | 7.58 | 7.33 | 7.35 | 6.53 | qfq | 81,619,820 | 607,411,122 | -2.78% |
| 2024-10-14 | 7.44 | 7.61 | 7.39 | 7.56 | 6.72 | qfq | 97,606,627 | 734,367,401 | 1.75% |
| 2024-10-11 | 7.50 | 7.59 | 7.30 | 7.43 | 6.60 | qfq | 93,132,653 | 695,697,018 | -0.93% |
| 2024-10-10 | 7.22 | 7.67 | 7.22 | 7.50 | 6.67 | qfq | 134,334,154 | 1,007,212,883 | 3.73% |
| 2024-10-09 | 7.55 | 7.57 | 7.21 | 7.23 | 6.43 | qfq | 151,417,328 | 1,122,787,113 | -5.86% |
| 2024-10-08 | 7.90 | 7.90 | 7.26 | 7.68 | 6.83 | qfq | 271,483,038 | 2,071,910,074 | 6.82% |
| 2024-09-30 | 7.00 | 7.27 | 6.92 | 7.19 | 6.39 | qfq | 199,972,089 | 1,415,972,247 | 7.47% |
| 2024-09-27 | 6.47 | 6.71 | 6.46 | 6.69 | 5.95 | qfq | 80,331,781 | 531,207,002 | 4.53% |
| 2024-09-26 | 6.21 | 6.40 | 6.19 | 6.40 | 5.69 | qfq | 68,856,951 | 433,819,461 | 2.73% |
| 2024-09-25 | 6.34 | 6.45 | 6.21 | 6.23 | 5.54 | qfq | 83,490,000 | 527,041,211 | 0.65% |
| 2024-09-24 | 5.91 | 6.19 | 5.91 | 6.19 | 5.50 | qfq | 69,425,022 | 422,271,763 | 4.74% |
| 2024-09-23 | 5.75 | 5.95 | 5.72 | 5.91 | 5.25 | qfq | 43,135,265 | 252,834,057 | 1.72% |
| 2024-09-20 | 5.84 | 5.85 | 5.76 | 5.81 | 5.16 | qfq | 29,230,396 | 169,621,833 | -0.34% |
| 2024-09-19 | 5.82 | 5.88 | 5.74 | 5.83 | 5.18 | qfq | 31,705,260 | 184,480,256 | 0.17% |
| 2024-09-18 | 5.76 | 5.85 | 5.70 | 5.82 | 5.17 | qfq | 31,414,208 | 181,398,877 | 0.87% |
| 2024-09-13 | 5.77 | 5.82 | 5.75 | 5.77 | 5.13 | qfq | 23,045,926 | 133,195,871 | 0.52% |
| 2024-09-12 | 5.74 | 5.81 | 5.73 | 5.74 | 5.10 | qfq | 30,472,416 | 175,706,372 | 0.00% |
| 2024-09-11 | 5.87 | 5.88 | 5.69 | 5.74 | 5.10 | qfq | 59,168,230 | 340,710,636 | -2.71% |
| 2024-09-10 | 5.91 | 5.97 | 5.86 | 5.90 | 5.24 | qfq | 28,105,670 | 165,909,415 | -0.17% |
| 2024-09-09 | 6.00 | 6.00 | 5.85 | 5.91 | 5.25 | qfq | 49,745,303 | 293,145,779 | -1.66% |
| 2024-09-06 | 6.03 | 6.06 | 5.99 | 6.01 | 5.34 | qfq | 26,081,330 | 157,261,468 | -0.33% |
| 2024-09-05 | 6.04 | 6.12 | 5.98 | 6.03 | 5.36 | qfq | 35,007,525 | 211,063,597 | -0.17% |
| 2024-09-04 | 6.11 | 6.13 | 6.01 | 6.04 | 5.37 | qfq | 40,942,547 | 248,237,566 | -1.95% |
| 2024-09-03 | 6.20 | 6.26 | 6.11 | 6.16 | 5.48 | qfq | 53,866,851 | 332,976,536 | -1.12% |
| 2024-09-02 | 6.15 | 6.34 | 6.13 | 6.23 | 5.54 | qfq | 156,228,004 | 977,995,967 | 4.53% |
| 2024-08-30 | 5.89 | 6.04 | 5.81 | 5.96 | 5.30 | qfq | 52,686,792 | 312,423,299 | 0.85% |
| 2024-08-29 | 5.82 | 5.93 | 5.79 | 5.91 | 5.25 | qfq | 30,469,988 | 178,830,032 | 1.03% |
| 2024-08-28 | 5.70 | 5.85 | 5.69 | 5.85 | 5.20 | qfq | 35,930,914 | 208,521,149 | 2.45% |
| 2024-08-27 | 5.81 | 5.83 | 5.70 | 5.71 | 5.08 | qfq | 41,688,143 | 239,906,536 | -1.55% |
| 2024-08-26 | 5.81 | 5.86 | 5.76 | 5.80 | 5.16 | qfq | 30,635,081 | 177,724,982 | 0.52% |
| 2024-08-23 | 5.78 | 5.89 | 5.74 | 5.77 | 5.13 | qfq | 28,605,240 | 165,699,377 | -0.17% |
| 2024-08-22 | 5.85 | 5.88 | 5.78 | 5.78 | 5.14 | qfq | 21,563,280 | 125,490,025 | -1.53% |
| 2024-08-21 | 5.91 | 5.96 | 5.80 | 5.87 | 5.22 | qfq | 34,640,760 | 203,147,861 | -1.01% |
| 2024-08-20 | 6.13 | 6.13 | 5.88 | 5.93 | 5.27 | qfq | 58,685,521 | 349,842,836 | -3.26% |
| 2024-08-19 | 6.14 | 6.24 | 6.12 | 6.13 | 5.45 | qfq | 34,327,855 | 211,911,629 | -0.65% |
| 2024-08-16 | 6.11 | 6.21 | 6.09 | 6.17 | 5.48 | qfq | 45,141,212 | 278,158,393 | 1.15% |
| 2024-08-15 | 5.97 | 6.13 | 5.95 | 6.10 | 5.42 | qfq | 46,633,884 | 283,454,878 | 2.01% |
| 2024-08-14 | 6.09 | 6.09 | 5.98 | 5.98 | 5.32 | qfq | 32,894,966 | 197,975,768 | -1.97% |
| 2024-08-13 | 6.09 | 6.15 | 6.05 | 6.10 | 5.42 | qfq | 28,281,668 | 171,981,186 | 0.16% |
| 2024-08-12 | 6.01 | 6.19 | 5.94 | 6.09 | 5.41 | qfq | 57,505,385 | 349,940,960 | 1.33% |
| 2024-08-09 | 6.01 | 6.08 | 5.98 | 6.01 | 5.34 | qfq | 32,099,258 | 193,334,645 | 0.33% |
| 2024-08-08 | 6.00 | 6.06 | 5.95 | 5.99 | 5.32 | qfq | 30,754,861 | 184,299,375 | 0.00% |
| 2024-08-07 | 6.04 | 6.04 | 5.96 | 5.99 | 5.32 | qfq | 26,625,237 | 159,615,591 | -0.17% |
| 2024-08-06 | 5.96 | 6.06 | 5.95 | 6.00 | 5.33 | qfq | 39,492,778 | 237,038,006 | 1.35% |
| 2024-08-05 | 5.93 | 6.06 | 5.86 | 5.92 | 5.26 | qfq | 46,317,241 | 276,038,959 | -0.34% |
| 2024-08-02 | 6.00 | 6.05 | 5.92 | 5.94 | 5.28 | qfq | 31,920,560 | 190,946,231 | -1.82% |
| 2024-08-01 | 6.12 | 6.18 | 6.02 | 6.05 | 5.38 | qfq | 36,089,990 | 218,774,389 | -0.66% |
| 2024-07-31 | 5.87 | 6.11 | 5.86 | 6.09 | 5.41 | qfq | 62,635,140 | 378,420,304 | 3.75% |
| 2024-07-30 | 5.85 | 5.95 | 5.81 | 5.87 | 5.22 | qfq | 34,561,959 | 203,123,025 | 0.00% |
| 2024-07-29 | 5.97 | 5.98 | 5.84 | 5.87 | 5.22 | qfq | 32,307,772 | 189,989,942 | -1.51% |
| 2024-07-26 | 5.73 | 6.00 | 5.72 | 5.96 | 5.30 | qfq | 71,412,414 | 423,050,856 | 4.38% |
| 2024-07-25 | 5.74 | 5.75 | 5.66 | 5.71 | 5.08 | qfq | 29,925,738 | 170,499,154 | -0.87% |
| 2024-07-24 | 5.72 | 5.80 | 5.66 | 5.76 | 5.12 | qfq | 47,381,844 | 271,376,993 | -0.17% |
| 2024-07-23 | 5.86 | 5.93 | 5.76 | 5.77 | 5.13 | qfq | 63,152,473 | 368,498,890 | 1.05% |
| 2024-07-22 | 5.86 | 5.87 | 5.70 | 5.71 | 5.08 | qfq | 77,313,929 | 445,043,494 | -3.71% |
| 2024-07-19 | 6.01 | 6.03 | 5.91 | 5.93 | 5.27 | qfq | 37,129,286 | 220,676,117 | -1.66% |
| 2024-07-18 | 6.03 | 6.05 | 5.95 | 6.03 | 5.36 | qfq | 34,061,246 | 204,685,686 | -0.33% |
| 2024-07-17 | 6.13 | 6.14 | 5.99 | 6.05 | 5.38 | qfq | 50,318,750 | 304,057,501 | -1.94% |
| 2024-07-16 | 6.11 | 6.20 | 6.09 | 6.17 | 5.48 | qfq | 35,373,950 | 217,503,835 | 0.65% |
| 2024-07-15 | 6.05 | 6.19 | 5.98 | 6.13 | 5.45 | qfq | 50,765,942 | 310,059,226 | 0.66% |
| 2024-07-12 | 6.07 | 6.16 | 6.04 | 6.09 | 5.41 | qfq | 62,546,490 | 381,572,775 | 0.83% |
| 2024-07-11 | 5.85 | 6.06 | 5.81 | 6.04 | 5.37 | qfq | 83,470,395 | 494,441,206 | 4.68% |
| 2024-07-10 | 5.91 | 5.91 | 5.74 | 5.77 | 5.13 | qfq | 115,269,118 | 668,724,628 | -4.15% |
| 2024-07-09 | 6.05 | 6.07 | 5.85 | 6.02 | 5.35 | qfq | 106,155,845 | 631,406,534 | -0.50% |
| 2024-07-08 | 6.30 | 6.30 | 6.00 | 6.05 | 5.38 | qfq | 113,777,734 | 693,167,632 | -3.97% |
| 2024-07-05 | 6.39 | 6.39 | 6.25 | 6.30 | 5.60 | qfq | 58,220,123 | 366,818,723 | -1.56% |
| 2024-07-04 | 6.64 | 6.66 | 6.38 | 6.40 | 5.69 | qfq | 65,870,851 | 427,653,095 | -3.61% |
| 2024-07-03 | 6.69 | 6.72 | 6.62 | 6.64 | 5.90 | qfq | 31,276,950 | 208,520,164 | -0.60% |
| 2024-07-02 | 6.81 | 6.83 | 6.61 | 6.68 | 5.94 | qfq | 64,192,038 | 430,654,145 | -2.20% |
| 2024-07-01 | 6.68 | 6.84 | 6.63 | 6.83 | 6.07 | qfq | 52,587,191 | 355,048,639 | 1.94% |
| 2024-06-28 | 6.61 | 6.74 | 6.56 | 6.70 | 5.96 | qfq | 51,089,548 | 340,586,734 | 1.36% |
| 2024-06-27 | 6.76 | 6.77 | 6.61 | 6.61 | 5.88 | qfq | 69,897,521 | 468,004,131 | -11.16% |
| 2024-06-26 | 7.37 | 7.49 | 7.20 | 7.44 | 6.00 | qfq | 75,528,754 | 556,522,633 | 0.95% |
| 2024-06-25 | 7.34 | 7.40 | 7.24 | 7.37 | 5.94 | qfq | 57,283,443 | 419,725,329 | 0.27% |
| 2024-06-24 | 7.57 | 7.57 | 7.32 | 7.35 | 5.93 | qfq | 71,153,563 | 527,521,339 | -1.87% |
| 2024-06-21 | 7.68 | 7.70 | 7.46 | 7.49 | 6.04 | qfq | 81,165,380 | 613,282,031 | -2.35% |
| 2024-06-20 | 7.70 | 7.84 | 7.66 | 7.67 | 6.18 | qfq | 51,329,865 | 396,443,626 | -0.65% |
| 2024-06-19 | 7.75 | 7.86 | 7.69 | 7.72 | 6.22 | qfq | 64,332,503 | 499,775,337 | 0.78% |
| 2024-06-18 | 7.65 | 7.70 | 7.59 | 7.66 | 6.17 | qfq | 30,708,453 | 235,010,412 | 0.52% |
| 2024-06-17 | 7.67 | 7.76 | 7.60 | 7.62 | 6.14 | qfq | 55,518,554 | 425,310,014 | -1.42% |
| 2024-06-14 | 7.76 | 7.79 | 7.69 | 7.73 | 6.23 | qfq | 42,014,448 | 324,970,564 | -0.39% |
| 2024-06-13 | 7.89 | 7.92 | 7.72 | 7.76 | 6.26 | qfq | 65,737,230 | 512,721,697 | -2.14% |
| 2024-06-12 | 7.67 | 7.96 | 7.65 | 7.93 | 6.39 | qfq | 93,154,297 | 728,575,423 | 3.39% |
| 2024-06-11 | 7.86 | 7.88 | 7.48 | 7.67 | 6.18 | qfq | 123,836,797 | 944,105,082 | -2.42% |
| 2024-06-07 | 7.64 | 7.87 | 7.63 | 7.86 | 6.34 | qfq | 88,909,839 | 693,859,484 | 3.15% |
| 2024-06-06 | 7.65 | 7.73 | 7.60 | 7.62 | 6.14 | qfq | 72,036,415 | 551,752,865 | 0.13% |
| 2024-06-05 | 7.84 | 7.86 | 7.60 | 7.61 | 6.13 | qfq | 82,911,745 | 638,087,624 | -3.06% |
| 2024-06-04 | 7.77 | 7.92 | 7.74 | 7.85 | 6.33 | qfq | 98,542,767 | 770,804,782 | 2.35% |
| 2024-06-03 | 8.02 | 8.05 | 7.61 | 7.67 | 6.18 | qfq | 130,563,551 | 1,015,185,527 | -4.24% |
| 2024-05-31 | 7.95 | 8.05 | 7.95 | 8.01 | 6.46 | qfq | 43,987,651 | 351,139,586 | 0.75% |
| 2024-05-30 | 8.17 | 8.17 | 7.93 | 7.95 | 6.41 | qfq | 80,793,565 | 648,897,656 | -2.93% |
| 2024-05-29 | 8.14 | 8.24 | 8.10 | 8.19 | 6.60 | qfq | 56,776,486 | 464,659,503 | 0.86% |
| 2024-05-28 | 8.22 | 8.26 | 8.08 | 8.12 | 6.55 | qfq | 63,929,791 | 522,623,457 | -1.10% |
| 2024-05-27 | 8.04 | 8.24 | 8.03 | 8.21 | 6.62 | qfq | 91,529,352 | 748,822,319 | 2.63% |
| 2024-05-24 | 7.95 | 8.09 | 7.93 | 8.00 | 6.45 | qfq | 54,464,534 | 438,225,428 | 0.25% |
| 2024-05-23 | 8.03 | 8.06 | 7.91 | 7.98 | 6.43 | qfq | 80,210,260 | 639,868,114 | -1.48% |
| 2024-05-22 | 8.13 | 8.30 | 8.08 | 8.10 | 6.53 | qfq | 84,379,180 | 691,315,653 | -0.37% |
| 2024-05-21 | 8.14 | 8.18 | 8.07 | 8.13 | 6.55 | qfq | 66,724,653 | 542,730,967 | 0.12% |
| 2024-05-20 | 8.02 | 8.15 | 7.95 | 8.12 | 6.55 | qfq | 99,514,256 | 802,270,010 | 1.25% |
| 2024-05-17 | 8.00 | 8.02 | 7.92 | 8.02 | 6.47 | qfq | 59,971,250 | 478,347,012 | 0.63% |
| 2024-05-16 | 7.73 | 8.07 | 7.73 | 7.97 | 6.42 | qfq | 140,521,621 | 1,116,517,782 | 3.10% |
| 2024-05-15 | 7.66 | 7.83 | 7.60 | 7.73 | 6.23 | qfq | 70,195,908 | 543,125,582 | 0.78% |
| 2024-05-14 | 7.78 | 7.80 | 7.58 | 7.67 | 6.18 | qfq | 96,501,601 | 737,644,941 | -1.41% |
| 2024-05-13 | 7.82 | 7.84 | 7.67 | 7.78 | 6.27 | qfq | 79,780,641 | 619,396,882 | -1.14% |
| 2024-05-10 | 7.90 | 7.99 | 7.81 | 7.87 | 6.34 | qfq | 69,198,894 | 545,788,213 | -0.13% |
| 2024-05-09 | 7.76 | 7.95 | 7.74 | 7.88 | 6.35 | qfq | 105,739,148 | 827,626,805 | 1.29% |
| 2024-05-08 | 7.69 | 7.82 | 7.66 | 7.78 | 6.27 | qfq | 96,023,649 | 746,548,968 | 1.17% |
| 2024-05-07 | 7.65 | 7.72 | 7.61 | 7.69 | 6.20 | qfq | 63,978,397 | 490,951,796 | 0.79% |
| 2024-05-06 | 7.44 | 7.64 | 7.36 | 7.63 | 6.15 | qfq | 107,695,526 | 811,024,545 | 3.25% |
| 2024-04-30 | 7.41 | 7.46 | 7.34 | 7.39 | 5.96 | qfq | 62,691,717 | 463,799,943 | -0.27% |
| 2024-04-29 | 7.22 | 7.42 | 7.20 | 7.41 | 5.97 | qfq | 91,015,201 | 666,965,443 | 2.21% |
| 2024-04-26 | 7.19 | 7.27 | 7.13 | 7.25 | 5.84 | qfq | 128,082,249 | 920,904,245 | -0.96% |
| 2024-04-25 | 7.28 | 7.36 | 7.24 | 7.32 | 5.90 | qfq | 68,732,476 | 502,563,396 | -0.41% |
| 2024-04-24 | 7.42 | 7.47 | 7.25 | 7.35 | 5.93 | qfq | 113,280,093 | 832,366,796 | -0.81% |
| 2024-04-23 | 7.55 | 7.63 | 7.35 | 7.41 | 5.97 | qfq | 108,266,681 | 808,544,372 | -3.26% |
| 2024-04-22 | 8.00 | 8.01 | 7.60 | 7.66 | 6.17 | qfq | 158,915,814 | 1,241,110,467 | -3.77% |
| 2024-04-19 | 7.82 | 8.10 | 7.82 | 7.96 | 6.42 | qfq | 133,760,431 | 1,065,629,524 | 1.92% |
| 2024-04-18 | 7.82 | 8.02 | 7.77 | 7.81 | 6.30 | qfq | 93,177,630 | 733,064,576 | -0.76% |
| 2024-04-17 | 7.70 | 7.87 | 7.67 | 7.87 | 6.34 | qfq | 86,020,446 | 669,521,291 | 1.81% |
| 2024-04-16 | 7.82 | 7.90 | 7.66 | 7.73 | 6.23 | qfq | 114,705,913 | 895,071,182 | -2.15% |
| 2024-04-15 | 7.82 | 7.95 | 7.65 | 7.90 | 6.37 | qfq | 117,587,338 | 922,287,807 | 1.41% |
| 2024-04-12 | 7.65 | 7.86 | 7.57 | 7.79 | 6.28 | qfq | 119,325,633 | 924,567,467 | 1.43% |
| 2024-04-11 | 7.43 | 7.82 | 7.34 | 7.68 | 6.19 | qfq | 131,767,719 | 1,008,254,273 | 2.67% |
| 2024-04-10 | 7.38 | 7.57 | 7.32 | 7.48 | 6.03 | qfq | 95,179,072 | 710,754,497 | 1.49% |
| 2024-04-09 | 7.40 | 7.47 | 7.29 | 7.37 | 5.94 | qfq | 68,817,351 | 505,922,527 | -0.81% |
| 2024-04-08 | 7.63 | 7.64 | 7.35 | 7.43 | 5.99 | qfq | 115,989,081 | 870,682,551 | -3.76% |
| 2024-04-03 | 7.53 | 7.73 | 7.52 | 7.72 | 6.22 | qfq | 120,107,877 | 918,270,951 | 2.80% |
| 2024-04-02 | 7.35 | 7.57 | 7.32 | 7.51 | 6.05 | qfq | 117,797,926 | 878,837,347 | 2.46% |
| 2024-04-01 | 7.40 | 7.46 | 7.27 | 7.33 | 5.91 | qfq | 99,515,653 | 729,943,057 | -1.48% |
| 2024-03-29 | 7.20 | 7.47 | 7.18 | 7.44 | 6.00 | qfq | 87,579,407 | 644,889,973 | 3.05% |
| 2024-03-28 | 7.29 | 7.33 | 7.18 | 7.22 | 5.82 | qfq | 79,360,789 | 575,225,867 | -1.10% |
| 2024-03-27 | 7.43 | 7.49 | 7.29 | 7.30 | 5.88 | qfq | 72,901,652 | 538,262,306 | -2.41% |
| 2024-03-26 | 7.74 | 7.81 | 7.38 | 7.48 | 6.03 | qfq | 127,422,921 | 956,628,008 | -3.23% |
| 2024-03-25 | 7.58 | 7.85 | 7.54 | 7.73 | 6.23 | qfq | 117,140,651 | 908,916,109 | 1.58% |
| 2024-03-22 | 7.64 | 7.72 | 7.55 | 7.61 | 6.13 | qfq | 63,734,455 | 485,103,829 | -0.78% |
| 2024-03-21 | 7.60 | 7.73 | 7.53 | 7.67 | 6.18 | qfq | 82,451,967 | 629,478,928 | 0.39% |
| 2024-03-20 | 7.54 | 7.66 | 7.45 | 7.64 | 6.16 | qfq | 101,149,711 | 766,682,640 | 1.33% |
| 2024-03-19 | 7.61 | 7.73 | 7.51 | 7.54 | 6.08 | qfq | 136,572,770 | 1,040,098,461 | -0.66% |
| 2024-03-18 | 7.78 | 7.78 | 7.52 | 7.59 | 6.12 | qfq | 160,587,612 | 1,217,742,685 | -3.19% |
| 2024-03-15 | 8.05 | 8.06 | 7.72 | 7.84 | 6.32 | qfq | 158,943,629 | 1,244,395,167 | -3.09% |
| 2024-03-14 | 7.85 | 8.12 | 7.85 | 8.09 | 6.52 | qfq | 127,921,144 | 1,025,550,633 | 2.80% |
| 2024-03-13 | 7.86 | 8.00 | 7.78 | 7.87 | 6.34 | qfq | 104,145,051 | 819,697,313 | -0.25% |
| 2024-03-12 | 8.20 | 8.25 | 7.86 | 7.89 | 6.36 | qfq | 145,824,769 | 1,166,787,389 | -4.36% |
| 2024-03-11 | 8.53 | 8.56 | 8.13 | 8.25 | 6.65 | qfq | 147,289,810 | 1,219,231,839 | -4.07% |
| 2024-03-08 | 8.54 | 8.64 | 8.34 | 8.60 | 6.93 | qfq | 115,495,170 | 981,237,690 | 0.70% |
| 2024-03-07 | 8.20 | 8.65 | 8.14 | 8.54 | 6.88 | qfq | 174,515,164 | 1,483,670,682 | 3.64% |
| 2024-03-06 | 8.28 | 8.37 | 8.19 | 8.24 | 6.64 | qfq | 99,291,630 | 822,629,805 | -0.48% |
| 2024-03-05 | 8.16 | 8.35 | 8.06 | 8.28 | 6.67 | qfq | 141,905,984 | 1,169,473,597 | 1.22% |
| 2024-03-04 | 7.80 | 8.20 | 7.77 | 8.18 | 6.59 | qfq | 188,313,273 | 1,508,108,370 | 5.14% |
| 2024-03-01 | 7.54 | 7.79 | 7.53 | 7.78 | 6.27 | qfq | 108,692,790 | 836,330,801 | 3.87% |
| 2024-02-29 | 7.39 | 7.50 | 7.39 | 7.49 | 6.04 | qfq | 71,943,704 | 536,167,660 | 1.22% |
| 2024-02-28 | 7.75 | 7.78 | 7.40 | 7.40 | 5.97 | qfq | 130,326,067 | 980,736,857 | -4.39% |
| 2024-02-27 | 7.72 | 7.85 | 7.63 | 7.74 | 6.24 | qfq | 73,011,705 | 564,289,822 | 0.26% |
| 2024-02-26 | 7.79 | 8.00 | 7.66 | 7.72 | 6.22 | qfq | 123,040,725 | 968,754,693 | -0.52% |
| 2024-02-23 | 7.84 | 7.99 | 7.69 | 7.76 | 6.26 | qfq | 127,230,342 | 998,426,727 | -0.39% |
| 2024-02-22 | 7.28 | 7.84 | 7.26 | 7.79 | 6.28 | qfq | 237,426,039 | 1,810,387,208 | 7.45% |
| 2024-02-21 | 7.14 | 7.33 | 7.13 | 7.25 | 5.84 | qfq | 79,207,459 | 576,667,742 | 0.97% |
| 2024-02-20 | 7.06 | 7.34 | 7.01 | 7.18 | 5.79 | qfq | 106,982,891 | 772,032,451 | 1.13% |
| 2024-02-19 | 6.75 | 7.16 | 6.73 | 7.10 | 5.72 | qfq | 126,647,080 | 884,376,632 | 5.19% |
| 2024-02-08 | 6.66 | 6.78 | 6.56 | 6.75 | 5.44 | qfq | 93,430,661 | 620,689,946 | 1.96% |
| 2024-02-07 | 6.56 | 6.69 | 6.50 | 6.62 | 5.34 | qfq | 73,690,633 | 486,778,434 | 0.61% |
| 2024-02-06 | 6.27 | 6.66 | 6.21 | 6.58 | 5.30 | qfq | 82,252,299 | 528,934,864 | 5.11% |
| 2024-02-05 | 6.53 | 6.58 | 6.20 | 6.26 | 5.05 | qfq | 123,348,819 | 788,809,409 | -4.86% |
| 2024-02-02 | 6.89 | 6.93 | 6.43 | 6.58 | 5.30 | qfq | 103,621,775 | 693,639,056 | -4.64% |
| 2024-02-01 | 7.03 | 7.10 | 6.88 | 6.90 | 5.56 | qfq | 66,885,271 | 467,201,015 | -2.13% |
| 2024-01-31 | 7.08 | 7.22 | 7.03 | 7.05 | 5.68 | qfq | 68,461,937 | 487,280,494 | 0.00% |
| 2024-01-30 | 7.07 | 7.20 | 7.04 | 7.05 | 5.68 | qfq | 65,380,802 | 465,635,889 | -1.26% |
| 2024-01-29 | 7.15 | 7.30 | 7.05 | 7.14 | 5.76 | qfq | 138,323,421 | 993,476,585 | -4.93% |
| 2024-01-26 | 7.52 | 7.57 | 7.40 | 7.51 | 6.05 | qfq | 70,582,936 | 528,295,827 | -0.53% |
| 2024-01-25 | 7.13 | 7.57 | 7.12 | 7.55 | 6.09 | qfq | 114,265,428 | 841,489,047 | 6.19% |
| 2024-01-24 | 6.95 | 7.12 | 6.92 | 7.11 | 5.73 | qfq | 56,873,832 | 399,860,251 | 2.01% |
| 2024-01-23 | 6.85 | 7.00 | 6.76 | 6.97 | 5.62 | qfq | 60,227,643 | 414,864,261 | 1.75% |
| 2024-01-22 | 7.21 | 7.21 | 6.83 | 6.85 | 5.52 | qfq | 81,350,775 | 568,718,785 | -4.86% |
| 2024-01-19 | 7.39 | 7.39 | 7.19 | 7.20 | 5.80 | qfq | 50,849,150 | 368,731,656 | -2.31% |
| 2024-01-18 | 7.38 | 7.41 | 7.17 | 7.37 | 5.94 | qfq | 69,448,623 | 505,857,768 | -0.54% |
| 2024-01-17 | 7.62 | 7.67 | 7.41 | 7.41 | 5.97 | qfq | 59,386,807 | 446,781,907 | -3.01% |
| 2024-01-16 | 7.69 | 7.73 | 7.55 | 7.64 | 6.16 | qfq | 44,197,008 | 336,812,658 | -0.78% |
| 2024-01-15 | 7.61 | 7.72 | 7.56 | 7.70 | 6.21 | qfq | 60,666,433 | 464,986,598 | 1.99% |
| 2024-01-12 | 7.58 | 7.68 | 7.54 | 7.55 | 6.09 | qfq | 60,229,934 | 457,151,888 | -0.26% |
| 2024-01-11 | 7.75 | 7.75 | 7.54 | 7.57 | 6.10 | qfq | 93,932,909 | 714,403,380 | -2.45% |
| 2024-01-10 | 7.90 | 7.93 | 7.70 | 7.76 | 6.26 | qfq | 69,437,978 | 539,983,345 | -1.02% |
| 2024-01-09 | 7.60 | 7.91 | 7.59 | 7.84 | 6.32 | qfq | 124,747,717 | 973,433,042 | 2.62% |
| 2024-01-08 | 7.70 | 7.70 | 7.54 | 7.64 | 6.16 | qfq | 81,388,998 | 620,329,794 | -0.13% |
| 2024-01-05 | 7.72 | 7.85 | 7.60 | 7.65 | 6.17 | qfq | 120,882,283 | 937,251,448 | -1.03% |
| 2024-01-04 | 7.50 | 7.83 | 7.49 | 7.73 | 6.23 | qfq | 181,433,948 | 1,397,969,799 | 3.34% |
| 2024-01-03 | 7.51 | 7.53 | 7.42 | 7.48 | 6.03 | qfq | 64,183,473 | 479,573,434 | 0.00% |
| 2024-01-02 | 7.13 | 7.54 | 7.13 | 7.48 | 6.03 | qfq | 176,989,171 | 1,309,719,817 | 4.76% |
| 2023-12-29 | 7.12 | 7.17 | 7.09 | 7.14 | 5.76 | qfq | 54,768,854 | 390,068,148 | -0.28% |
| 2023-12-28 | 7.12 | 7.21 | 7.09 | 7.16 | 5.77 | qfq | 68,746,941 | 490,689,323 | 0.56% |
| 2023-12-27 | 7.16 | 7.17 | 7.09 | 7.12 | 5.74 | qfq | 48,151,699 | 343,128,838 | -0.14% |
| 2023-12-26 | 7.16 | 7.32 | 7.11 | 7.13 | 5.75 | qfq | 67,057,604 | 484,755,238 | -0.56% |
| 2023-12-25 | 7.15 | 7.18 | 7.05 | 7.17 | 5.78 | qfq | 38,491,263 | 273,643,895 | 0.28% |
| 2023-12-22 | 7.05 | 7.30 | 7.03 | 7.15 | 5.76 | qfq | 112,857,158 | 808,178,766 | 2.44% |
| 2023-12-21 | 6.93 | 6.99 | 6.89 | 6.98 | 5.63 | qfq | 26,714,629 | 185,750,714 | 0.29% |
| 2023-12-20 | 6.93 | 7.09 | 6.93 | 6.96 | 5.61 | qfq | 56,521,668 | 396,586,736 | 0.72% |
| 2023-12-19 | 7.00 | 7.03 | 6.86 | 6.91 | 5.57 | qfq | 39,701,595 | 274,820,188 | -1.29% |
| 2023-12-18 | 7.02 | 7.07 | 6.96 | 7.00 | 5.64 | qfq | 31,966,262 | 223,900,204 | -0.28% |
| 2023-12-15 | 7.03 | 7.10 | 6.98 | 7.02 | 5.66 | qfq | 39,011,904 | 273,885,336 | 0.29% |
| 2023-12-14 | 7.02 | 7.05 | 6.96 | 7.00 | 5.64 | qfq | 33,161,506 | 232,182,093 | 0.00% |
| 2023-12-13 | 7.07 | 7.08 | 7.00 | 7.00 | 5.64 | qfq | 43,402,227 | 305,325,931 | -1.55% |
| 2023-12-12 | 7.12 | 7.12 | 7.04 | 7.11 | 5.73 | qfq | 35,678,522 | 252,525,512 | -0.28% |
| 2023-12-11 | 7.03 | 7.15 | 6.96 | 7.13 | 5.75 | qfq | 64,068,044 | 450,617,495 | 0.85% |
| 2023-12-08 | 7.21 | 7.23 | 7.03 | 7.07 | 5.70 | qfq | 83,706,524 | 595,702,545 | -2.21% |
| 2023-12-07 | 7.28 | 7.33 | 7.22 | 7.23 | 5.83 | qfq | 54,453,498 | 394,724,952 | -1.36% |
| 2023-12-06 | 7.39 | 7.40 | 7.27 | 7.33 | 5.91 | qfq | 70,640,744 | 517,635,562 | -1.08% |
| 2023-12-05 | 7.68 | 7.68 | 7.38 | 7.41 | 5.97 | qfq | 116,724,442 | 876,291,860 | -3.89% |
| 2023-12-04 | 7.40 | 7.73 | 7.38 | 7.71 | 6.22 | qfq | 156,968,732 | 1,192,666,064 | 4.76% |
| 2023-12-01 | 7.28 | 7.37 | 7.26 | 7.36 | 5.93 | qfq | 49,124,567 | 359,221,830 | 1.38% |
| 2023-11-30 | 7.26 | 7.38 | 7.26 | 7.26 | 5.85 | qfq | 72,180,460 | 528,694,237 | 0.00% |
| 2023-11-29 | 7.31 | 7.39 | 7.23 | 7.26 | 5.85 | qfq | 65,185,080 | 474,950,205 | -0.82% |
| 2023-11-28 | 7.48 | 7.48 | 7.21 | 7.32 | 5.90 | qfq | 87,780,682 | 638,851,034 | -1.88% |
| 2023-11-27 | 7.42 | 7.53 | 7.39 | 7.46 | 6.01 | qfq | 60,334,496 | 450,241,220 | 0.27% |
| 2023-11-24 | 7.36 | 7.54 | 7.34 | 7.44 | 6.00 | qfq | 67,169,019 | 501,620,738 | 0.95% |
| 2023-11-23 | 7.26 | 7.38 | 7.25 | 7.37 | 5.94 | qfq | 37,262,102 | 272,548,132 | 1.52% |
| 2023-11-22 | 7.34 | 7.36 | 7.25 | 7.26 | 5.85 | qfq | 44,634,065 | 325,454,183 | -1.22% |
| 2023-11-21 | 7.41 | 7.47 | 7.33 | 7.35 | 5.93 | qfq | 58,557,505 | 433,469,735 | -0.68% |
| 2023-11-20 | 7.44 | 7.46 | 7.35 | 7.40 | 5.97 | qfq | 44,632,308 | 329,923,740 | -0.80% |
| 2023-11-17 | 7.59 | 7.60 | 7.43 | 7.46 | 6.01 | qfq | 63,986,943 | 480,124,076 | -2.23% |
| 2023-11-16 | 7.69 | 7.71 | 7.60 | 7.63 | 6.15 | qfq | 42,089,607 | 321,502,303 | -1.04% |
| 2023-11-15 | 7.69 | 7.73 | 7.64 | 7.71 | 6.22 | qfq | 39,807,274 | 306,266,153 | 0.92% |
| 2023-11-14 | 7.78 | 7.80 | 7.61 | 7.64 | 6.16 | qfq | 53,529,695 | 409,612,647 | -1.93% |
| 2023-11-13 | 7.63 | 7.80 | 7.52 | 7.79 | 6.28 | qfq | 79,451,376 | 610,736,594 | 2.50% |
| 2023-11-10 | 7.45 | 7.64 | 7.43 | 7.60 | 6.13 | qfq | 74,329,564 | 561,919,716 | 1.47% |
| 2023-11-09 | 7.30 | 7.52 | 7.26 | 7.49 | 6.04 | qfq | 94,177,275 | 700,306,176 | 2.46% |
| 2023-11-08 | 7.33 | 7.36 | 7.26 | 7.31 | 5.89 | qfq | 43,955,312 | 321,285,900 | -1.35% |
| 2023-11-07 | 7.23 | 7.44 | 7.22 | 7.41 | 5.97 | qfq | 65,137,526 | 478,745,469 | 1.93% |
| 2023-11-06 | 7.53 | 7.56 | 7.23 | 7.27 | 5.86 | qfq | 122,326,013 | 898,280,165 | -3.07% |
| 2023-11-03 | 7.54 | 7.59 | 7.48 | 7.50 | 6.05 | qfq | 40,414,067 | 303,513,256 | 0.00% |
| 2023-11-02 | 7.51 | 7.56 | 7.46 | 7.50 | 6.05 | qfq | 31,266,010 | 234,982,222 | -0.53% |
| 2023-11-01 | 7.61 | 7.63 | 7.50 | 7.54 | 6.08 | qfq | 48,686,211 | 368,088,991 | 0.53% |
| 2023-10-31 | 7.41 | 7.59 | 7.38 | 7.50 | 6.05 | qfq | 56,401,031 | 422,731,072 | 0.54% |
| 2023-10-30 | 7.68 | 7.76 | 7.38 | 7.46 | 6.01 | qfq | 127,096,048 | 955,992,112 | -3.49% |
| 2023-10-27 | 7.48 | 7.84 | 7.48 | 7.73 | 6.23 | qfq | 148,958,838 | 1,145,986,064 | -3.38% |
| 2023-10-26 | 8.02 | 8.08 | 7.82 | 8.00 | 6.45 | qfq | 68,270,979 | 542,948,482 | -0.87% |
| 2023-10-25 | 8.02 | 8.17 | 8.01 | 8.07 | 6.51 | qfq | 82,985,860 | 669,603,834 | 2.41% |
| 2023-10-24 | 7.67 | 7.92 | 7.63 | 7.88 | 6.35 | qfq | 60,378,704 | 469,573,780 | 2.47% |
| 2023-10-23 | 7.76 | 7.83 | 7.63 | 7.69 | 6.20 | qfq | 64,744,605 | 499,570,187 | -1.54% |
| 2023-10-20 | 7.78 | 7.86 | 7.74 | 7.81 | 6.30 | qfq | 56,672,887 | 442,136,963 | 0.00% |
| 2023-10-19 | 7.97 | 7.98 | 7.80 | 7.81 | 6.30 | qfq | 65,460,096 | 515,483,108 | -2.62% |
| 2023-10-18 | 8.06 | 8.21 | 7.96 | 8.02 | 6.47 | qfq | 82,481,689 | 666,209,260 | -1.11% |
| 2023-10-17 | 8.00 | 8.13 | 7.90 | 8.11 | 6.54 | qfq | 122,621,883 | 983,965,619 | 0.12% |
| 2023-10-16 | 7.75 | 8.12 | 7.75 | 8.10 | 6.53 | qfq | 200,989,853 | 1,601,118,724 | 5.74% |
| 2023-10-13 | 7.61 | 7.67 | 7.52 | 7.66 | 6.17 | qfq | 56,015,558 | 426,090,295 | 0.52% |
| 2023-10-12 | 7.64 | 7.69 | 7.61 | 7.62 | 6.14 | qfq | 55,469,162 | 423,980,016 | -0.52% |
| 2023-10-11 | 7.84 | 7.86 | 7.61 | 7.66 | 6.17 | qfq | 91,959,809 | 705,504,741 | -1.92% |
| 2023-10-10 | 7.84 | 7.89 | 7.79 | 7.81 | 6.30 | qfq | 83,842,182 | 657,148,610 | -0.76% |
| 2023-10-09 | 7.58 | 7.92 | 7.44 | 7.87 | 6.34 | qfq | 158,356,874 | 1,223,340,820 | 3.01% |
| 2023-09-28 | 7.73 | 7.75 | 7.56 | 7.64 | 6.16 | qfq | 84,452,657 | 644,556,722 | 0.79% |
| 2023-09-27 | 7.66 | 7.77 | 7.57 | 7.58 | 6.11 | qfq | 104,344,160 | 797,414,037 | -1.56% |
| 2023-09-26 | 7.75 | 7.77 | 7.63 | 7.70 | 6.21 | qfq | 104,319,334 | 802,980,314 | -1.03% |
| 2023-09-25 | 7.68 | 7.87 | 7.67 | 7.78 | 6.27 | qfq | 126,850,268 | 988,272,308 | 1.70% |
| 2023-09-22 | 7.61 | 7.78 | 7.58 | 7.65 | 6.17 | qfq | 157,529,285 | 1,207,451,830 | -0.13% |
| 2023-09-21 | 7.60 | 7.77 | 7.57 | 7.66 | 6.17 | qfq | 134,647,786 | 1,033,068,960 | 0.26% |
| 2023-09-20 | 7.61 | 7.76 | 7.52 | 7.64 | 6.16 | qfq | 181,810,887 | 1,392,293,200 | 0.79% |
| 2023-09-19 | 7.26 | 7.66 | 7.26 | 7.58 | 6.11 | qfq | 247,711,906 | 1,860,432,205 | 4.99% |
| 2023-09-18 | 7.23 | 7.30 | 7.19 | 7.22 | 5.82 | qfq | 68,866,388 | 498,399,182 | -0.41% |
| 2023-09-15 | 7.36 | 7.40 | 7.21 | 7.25 | 5.84 | qfq | 114,108,046 | 835,280,570 | -0.82% |
| 2023-09-14 | 7.14 | 7.36 | 7.11 | 7.31 | 5.89 | qfq | 153,974,341 | 1,117,972,226 | 2.52% |
| 2023-09-13 | 7.09 | 7.17 | 7.08 | 7.13 | 5.75 | qfq | 68,957,761 | 491,761,233 | 0.99% |
| 2023-09-12 | 7.16 | 7.20 | 7.06 | 7.06 | 5.69 | qfq | 52,292,351 | 371,796,879 | -0.98% |
| 2023-09-11 | 7.05 | 7.19 | 7.05 | 7.13 | 5.75 | qfq | 73,387,191 | 523,468,962 | 1.57% |
| 2023-09-08 | 7.14 | 7.16 | 6.99 | 7.02 | 5.66 | qfq | 81,848,699 | 576,043,892 | -2.23% |
| 2023-09-07 | 7.23 | 7.30 | 7.17 | 7.18 | 5.79 | qfq | 77,612,082 | 561,167,677 | -1.37% |
| 2023-09-06 | 7.20 | 7.28 | 7.12 | 7.28 | 5.87 | qfq | 126,060,021 | 909,296,882 | 1.39% |
| 2023-09-05 | 7.17 | 7.24 | 7.09 | 7.18 | 5.79 | qfq | 111,549,553 | 799,701,117 | -0.42% |
| 2023-09-04 | 6.95 | 7.28 | 6.94 | 7.21 | 5.81 | qfq | 247,635,494 | 1,770,544,686 | 5.56% |
| 2023-09-01 | 6.61 | 6.84 | 6.60 | 6.83 | 5.51 | qfq | 128,615,180 | 869,275,453 | 3.80% |
| 2023-08-31 | 6.63 | 6.65 | 6.56 | 6.58 | 5.30 | qfq | 33,821,052 | 222,837,541 | -0.90% |
| 2023-08-30 | 6.62 | 6.71 | 6.62 | 6.64 | 5.35 | qfq | 48,366,983 | 321,784,181 | 0.61% |
| 2023-08-29 | 6.55 | 6.61 | 6.52 | 6.60 | 5.32 | qfq | 47,081,204 | 309,388,258 | 0.76% |
| 2023-08-28 | 6.72 | 6.76 | 6.54 | 6.55 | 5.28 | qfq | 82,458,894 | 545,982,555 | 1.71% |
| 2023-08-25 | 6.49 | 6.52 | 6.43 | 6.44 | 5.19 | qfq | 31,660,452 | 204,905,830 | -1.08% |
| 2023-08-24 | 6.51 | 6.56 | 6.49 | 6.51 | 5.25 | qfq | 45,877,124 | 299,203,552 | -0.31% |
| 2023-08-23 | 6.50 | 6.59 | 6.48 | 6.53 | 5.26 | qfq | 44,119,609 | 288,801,293 | 0.00% |
| 2023-08-22 | 6.52 | 6.55 | 6.40 | 6.53 | 5.26 | qfq | 52,144,559 | 337,729,992 | 0.62% |
| 2023-08-21 | 6.56 | 6.59 | 6.48 | 6.49 | 5.23 | qfq | 57,318,617 | 374,622,120 | -1.96% |
| 2023-08-18 | 6.65 | 6.72 | 6.61 | 6.62 | 5.34 | qfq | 92,285,529 | 615,062,961 | -2.93% |
| 2023-08-17 | 6.81 | 6.84 | 6.76 | 6.82 | 5.50 | qfq | 49,532,945 | 336,647,455 | -0.44% |
| 2023-08-16 | 6.86 | 6.90 | 6.84 | 6.85 | 5.52 | qfq | 33,348,385 | 228,891,474 | -0.72% |
| 2023-08-15 | 6.86 | 6.91 | 6.82 | 6.90 | 5.56 | qfq | 38,337,855 | 263,390,109 | 0.44% |
| 2023-08-14 | 6.85 | 6.89 | 6.74 | 6.87 | 5.54 | qfq | 59,418,780 | 405,287,013 | -0.43% |
| 2023-08-11 | 7.07 | 7.10 | 6.89 | 6.90 | 5.56 | qfq | 143,710,731 | 1,000,703,274 | -3.36% |
| 2023-08-10 | 6.92 | 7.17 | 6.92 | 7.14 | 5.76 | qfq | 198,330,149 | 1,404,030,083 | 4.39% |
| 2023-08-09 | 6.90 | 6.90 | 6.82 | 6.84 | 5.51 | qfq | 35,809,700 | 245,160,874 | -1.01% |
| 2023-08-08 | 6.87 | 6.93 | 6.83 | 6.91 | 5.57 | qfq | 45,530,790 | 313,147,307 | 0.44% |
| 2023-08-07 | 6.98 | 6.99 | 6.86 | 6.88 | 5.55 | qfq | 81,204,682 | 560,647,549 | -1.85% |
| 2023-08-04 | 7.04 | 7.12 | 7.00 | 7.01 | 5.65 | qfq | 63,933,587 | 450,497,191 | -0.28% |
| 2023-08-03 | 7.02 | 7.06 | 6.97 | 7.03 | 5.67 | qfq | 50,125,693 | 351,269,546 | -0.14% |
| 2023-08-02 | 7.30 | 7.33 | 7.03 | 7.04 | 5.68 | qfq | 126,011,222 | 898,551,458 | -1.54% |
| 2023-08-01 | 7.14 | 7.16 | 7.07 | 7.15 | 5.76 | qfq | 75,160,048 | 534,741,323 | 0.42% |
| 2023-07-31 | 7.17 | 7.29 | 7.09 | 7.12 | 5.74 | qfq | 105,601,201 | 756,631,572 | 0.28% |
| 2023-07-28 | 6.89 | 7.12 | 6.87 | 7.10 | 5.72 | qfq | 110,956,857 | 780,684,726 | 2.60% |
| 2023-07-27 | 6.88 | 6.97 | 6.86 | 6.92 | 5.58 | qfq | 68,675,620 | 475,318,497 | 0.73% |
| 2023-07-26 | 6.92 | 6.93 | 6.85 | 6.87 | 5.54 | qfq | 42,873,607 | 295,044,029 | -0.43% |
| 2023-07-25 | 6.76 | 6.95 | 6.75 | 6.90 | 5.56 | qfq | 104,078,132 | 717,096,551 | 2.83% |
| 2023-07-24 | 6.83 | 6.83 | 6.70 | 6.71 | 5.41 | qfq | 60,597,133 | 408,287,903 | -1.76% |
| 2023-07-21 | 6.93 | 6.95 | 6.80 | 6.83 | 5.51 | qfq | 77,856,056 | 533,600,203 | -1.44% |
| 2023-07-20 | 6.86 | 7.10 | 6.85 | 6.93 | 5.59 | qfq | 129,691,407 | 906,436,636 | 1.46% |
| 2023-07-19 | 6.80 | 6.92 | 6.77 | 6.83 | 5.51 | qfq | 62,634,181 | 427,591,067 | 0.59% |
| 2023-07-18 | 6.87 | 6.88 | 6.78 | 6.79 | 5.47 | qfq | 50,281,892 | 342,431,547 | -1.02% |
| 2023-07-17 | 6.93 | 7.00 | 6.84 | 6.86 | 5.53 | qfq | 83,926,455 | 578,933,741 | -1.86% |