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
浦东建设600284.SH
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）23,599,529
成交额（元）120,345,449
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-27 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-19 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.215 | — | — | — | 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 | 5.06 | 5.25 | 4.99 | 5.01 | 5.01 | qfq | 23,599,529 | 120,345,449 | -0.99% |
| 2026-07-16 | 5.00 | 5.10 | 4.90 | 5.06 | 5.06 | qfq | 20,475,183 | 102,765,028 | 3.05% |
| 2026-07-15 | 4.82 | 4.95 | 4.80 | 4.91 | 4.91 | qfq | 17,818,768 | 87,288,146 | 2.08% |
| 2026-07-14 | 4.80 | 4.83 | 4.73 | 4.81 | 4.81 | qfq | 13,354,639 | 63,892,781 | 0.00% |
| 2026-07-13 | 4.90 | 4.99 | 4.79 | 4.81 | 4.81 | qfq | 12,898,138 | 62,625,723 | -2.24% |
| 2026-07-10 | 4.79 | 5.01 | 4.75 | 4.92 | 4.92 | qfq | 17,762,222 | 87,242,860 | 2.29% |
| 2026-07-09 | 4.80 | 4.85 | 4.69 | 4.81 | 4.81 | qfq | 14,604,852 | 69,534,167 | 0.21% |
| 2026-07-08 | 4.75 | 4.83 | 4.72 | 4.80 | 4.80 | qfq | 9,602,720 | 45,999,851 | 0.21% |
| 2026-07-07 | 4.97 | 4.97 | 4.78 | 4.79 | 4.79 | qfq | 16,211,874 | 78,526,868 | -4.20% |
| 2026-07-06 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | qfq | 9,871,882 | 49,288,415 | -0.40% |
| 2026-07-03 | 4.98 | 5.11 | 4.96 | 5.02 | 5.02 | qfq | 12,191,114 | 61,314,802 | 1.21% |
| 2026-07-02 | 4.95 | 5.05 | 4.94 | 4.96 | 4.96 | qfq | 11,889,235 | 59,274,444 | -0.20% |
| 2026-07-01 | 4.87 | 5.08 | 4.83 | 4.97 | 4.97 | qfq | 18,283,770 | 91,240,427 | 2.26% |
| 2026-06-30 | 4.89 | 5.00 | 4.80 | 4.86 | 4.86 | qfq | 12,952,971 | 63,144,299 | -1.02% |
| 2026-06-29 | 4.86 | 4.96 | 4.78 | 4.91 | 4.91 | qfq | 16,671,800 | 81,189,662 | 2.29% |
| 2026-06-26 | 5.13 | 5.13 | 4.80 | 4.80 | 4.80 | qfq | 20,968,900 | 102,525,003 | -4.76% |
| 2026-06-25 | 5.11 | 5.13 | 4.99 | 5.04 | 5.04 | qfq | 14,539,598 | 73,452,038 | -1.75% |
| 2026-06-24 | 5.26 | 5.27 | 5.12 | 5.13 | 5.13 | qfq | 12,556,519 | 64,836,096 | -3.02% |
| 2026-06-23 | 5.37 | 5.48 | 5.27 | 5.29 | 5.29 | qfq | 23,072,580 | 124,239,728 | -4.51% |
| 2026-06-22 | 5.23 | 5.71 | 5.07 | 5.54 | 5.54 | qfq | 40,602,926 | 221,389,769 | 5.93% |
| 2026-06-18 | 5.20 | 5.29 | 5.12 | 5.23 | 5.23 | qfq | 13,342,160 | 69,817,653 | 1.16% |
| 2026-06-17 | 5.30 | 5.30 | 5.08 | 5.17 | 5.17 | qfq | 14,200,420 | 73,142,232 | -2.08% |
| 2026-06-16 | 5.31 | 5.32 | 5.20 | 5.28 | 5.28 | qfq | 11,356,550 | 59,655,861 | -0.56% |
| 2026-06-15 | 5.39 | 5.47 | 5.28 | 5.31 | 5.31 | qfq | 12,245,740 | 65,498,678 | 0.19% |
| 2026-06-12 | 5.28 | 5.39 | 5.20 | 5.30 | 5.30 | qfq | 15,567,835 | 82,665,544 | 1.92% |
| 2026-06-11 | 5.25 | 5.31 | 5.13 | 5.20 | 5.20 | qfq | 16,008,787 | 83,154,263 | -2.26% |
| 2026-06-10 | 5.40 | 5.45 | 5.26 | 5.32 | 5.32 | qfq | 13,782,980 | 73,320,850 | -2.56% |
| 2026-06-09 | 5.56 | 5.57 | 5.39 | 5.46 | 5.46 | qfq | 10,994,570 | 59,903,814 | 0.00% |
| 2026-06-08 | 5.80 | 5.81 | 5.39 | 5.46 | 5.46 | qfq | 16,932,840 | 94,051,393 | -4.38% |
| 2026-06-05 | 5.66 | 5.80 | 5.62 | 5.71 | 5.71 | qfq | 12,218,569 | 69,908,736 | 0.71% |
| 2026-06-04 | 5.77 | 5.80 | 5.61 | 5.67 | 5.67 | qfq | 12,287,578 | 69,746,787 | -1.73% |
| 2026-06-03 | 5.91 | 5.96 | 5.72 | 5.77 | 5.77 | qfq | 13,064,532 | 75,857,103 | -2.53% |
| 2026-06-02 | 6.13 | 6.13 | 5.91 | 5.92 | 5.92 | qfq | 15,681,500 | 93,588,477 | -3.11% |
| 2026-06-01 | 6.05 | 6.27 | 6.01 | 6.11 | 6.11 | qfq | 20,314,560 | 125,004,151 | 2.00% |
| 2026-05-29 | 5.99 | 6.16 | 5.95 | 5.99 | 5.99 | qfq | 22,311,643 | 134,803,005 | 0.00% |
| 2026-05-28 | 5.97 | 6.13 | 5.83 | 5.99 | 5.99 | qfq | 23,079,047 | 138,469,102 | -0.17% |
| 2026-05-27 | 6.59 | 6.62 | 5.96 | 6.00 | 6.00 | qfq | 49,985,063 | 306,218,460 | -9.37% |
| 2026-05-26 | 6.96 | 6.96 | 6.58 | 6.62 | 6.62 | qfq | 26,072,809 | 174,906,545 | -5.29% |
| 2026-05-25 | 6.94 | 7.13 | 6.90 | 6.99 | 6.99 | qfq | 18,481,700 | 129,756,980 | 0.58% |
| 2026-05-22 | 7.00 | 7.02 | 6.78 | 6.95 | 6.95 | qfq | 23,111,618 | 158,982,127 | -1.56% |
| 2026-05-21 | 7.39 | 7.51 | 7.06 | 7.06 | 6.99 | qfq | 32,825,444 | 240,341,831 | -3.81% |
| 2026-05-20 | 7.30 | 7.47 | 7.22 | 7.34 | 7.27 | qfq | 22,390,616 | 164,475,539 | -0.14% |
| 2026-05-19 | 7.43 | 7.60 | 7.22 | 7.35 | 7.28 | qfq | 25,487,040 | 187,156,337 | -2.39% |
| 2026-05-18 | 7.32 | 7.66 | 7.28 | 7.53 | 7.46 | qfq | 45,841,002 | 342,745,408 | 4.44% |
| 2026-05-15 | 7.20 | 7.42 | 7.08 | 7.21 | 7.14 | qfq | 27,040,292 | 195,062,233 | 0.00% |
| 2026-05-14 | 7.71 | 7.76 | 7.21 | 7.21 | 7.14 | qfq | 29,371,660 | 217,198,364 | -5.50% |
| 2026-05-13 | 7.64 | 7.83 | 7.48 | 7.63 | 7.55 | qfq | 40,164,838 | 306,857,995 | 0.26% |
| 2026-05-12 | 7.79 | 7.96 | 7.60 | 7.61 | 7.53 | qfq | 35,999,679 | 278,388,271 | -2.31% |
| 2026-05-11 | 7.89 | 7.93 | 7.74 | 7.79 | 7.71 | qfq | 31,995,553 | 250,225,781 | -0.51% |
| 2026-05-08 | 7.80 | 8.02 | 7.72 | 7.83 | 7.75 | qfq | 51,174,500 | 403,951,394 | 1.95% |
| 2026-05-07 | 7.01 | 7.68 | 6.98 | 7.68 | 7.60 | qfq | 46,462,670 | 342,654,898 | 10.03% |
| 2026-05-06 | 7.06 | 7.10 | 6.93 | 6.98 | 6.91 | qfq | 22,094,260 | 154,767,023 | -0.99% |
| 2026-04-30 | 7.16 | 7.32 | 7.02 | 7.05 | 6.98 | qfq | 21,279,462 | 152,516,477 | -2.08% |
| 2026-04-29 | 7.13 | 7.30 | 7.13 | 7.20 | 7.13 | qfq | 11,967,299 | 86,512,150 | 0.14% |
| 2026-04-28 | 7.11 | 7.29 | 7.11 | 7.19 | 7.12 | qfq | 11,573,401 | 83,221,851 | 0.56% |
| 2026-04-27 | 7.11 | 7.25 | 7.05 | 7.15 | 7.08 | qfq | 10,606,044 | 75,841,229 | -0.28% |
| 2026-04-24 | 7.36 | 7.42 | 7.12 | 7.17 | 7.10 | qfq | 18,260,820 | 131,751,596 | -3.50% |
| 2026-04-23 | 7.38 | 7.60 | 7.30 | 7.43 | 7.36 | qfq | 19,608,424 | 146,251,547 | 0.54% |
| 2026-04-22 | 7.57 | 7.57 | 7.36 | 7.39 | 7.32 | qfq | 16,597,080 | 123,097,759 | -2.38% |
| 2026-04-21 | 7.52 | 7.68 | 7.51 | 7.57 | 7.49 | qfq | 14,428,696 | 109,320,370 | -0.13% |
| 2026-04-20 | 7.50 | 7.73 | 7.38 | 7.58 | 7.50 | qfq | 24,062,639 | 181,795,982 | 0.93% |
| 2026-04-17 | 7.30 | 7.52 | 7.25 | 7.51 | 7.44 | qfq | 36,277,538 | 268,728,649 | 0.13% |
| 2026-04-16 | 6.81 | 7.50 | 6.79 | 7.50 | 7.43 | qfq | 44,013,893 | 315,370,992 | 9.97% |
| 2026-04-15 | 6.96 | 6.96 | 6.81 | 6.82 | 6.75 | qfq | 11,006,481 | 75,731,006 | -1.59% |
| 2026-04-14 | 6.96 | 7.03 | 6.86 | 6.93 | 6.86 | qfq | 11,158,620 | 77,180,585 | -0.43% |
| 2026-04-13 | 7.04 | 7.04 | 6.94 | 6.96 | 6.89 | qfq | 8,557,940 | 59,696,002 | -1.28% |
| 2026-04-10 | 7.05 | 7.16 | 7.02 | 7.05 | 6.98 | qfq | 7,606,820 | 53,852,620 | 0.14% |
| 2026-04-09 | 7.13 | 7.13 | 7.00 | 7.04 | 6.97 | qfq | 5,951,624 | 41,948,374 | -1.40% |
| 2026-04-08 | 7.01 | 7.14 | 6.99 | 7.14 | 7.07 | qfq | 7,962,222 | 56,368,817 | 3.18% |
| 2026-04-07 | 6.93 | 6.93 | 6.79 | 6.92 | 6.85 | qfq | 5,118,220 | 35,218,826 | 0.44% |
| 2026-04-03 | 7.12 | 7.12 | 6.84 | 6.89 | 6.82 | qfq | 10,937,060 | 75,929,485 | -3.23% |
| 2026-04-02 | 7.20 | 7.26 | 7.08 | 7.12 | 7.05 | qfq | 8,756,785 | 62,737,267 | -1.66% |
| 2026-04-01 | 7.24 | 7.27 | 7.13 | 7.24 | 7.17 | qfq | 8,826,076 | 63,530,552 | 1.12% |
| 2026-03-31 | 7.26 | 7.41 | 7.14 | 7.16 | 7.09 | qfq | 13,818,193 | 100,421,704 | -1.51% |
| 2026-03-30 | 6.85 | 7.31 | 6.82 | 7.27 | 7.20 | qfq | 22,071,859 | 157,335,122 | 5.36% |
| 2026-03-27 | 6.80 | 6.99 | 6.74 | 6.90 | 6.83 | qfq | 13,597,909 | 93,800,853 | 1.02% |
| 2026-03-26 | 6.88 | 6.99 | 6.79 | 6.83 | 6.76 | qfq | 9,908,160 | 68,196,735 | -1.44% |
| 2026-03-25 | 6.81 | 6.97 | 6.77 | 6.93 | 6.86 | qfq | 10,330,300 | 71,212,100 | 2.21% |
| 2026-03-24 | 6.75 | 6.79 | 6.62 | 6.78 | 6.71 | qfq | 12,686,303 | 85,107,258 | 2.88% |
| 2026-03-23 | 7.01 | 7.06 | 6.56 | 6.59 | 6.52 | qfq | 20,221,072 | 136,948,002 | -7.31% |
| 2026-03-20 | 7.40 | 7.51 | 7.10 | 7.11 | 7.04 | qfq | 14,198,916 | 103,493,596 | -3.00% |
| 2026-03-19 | 7.50 | 7.52 | 7.30 | 7.33 | 7.26 | qfq | 8,788,556 | 64,971,600 | -2.91% |
| 2026-03-18 | 7.62 | 7.65 | 7.48 | 7.55 | 7.48 | qfq | 9,979,965 | 75,203,176 | -0.92% |
| 2026-03-17 | 7.79 | 7.81 | 7.61 | 7.62 | 7.54 | qfq | 12,306,980 | 94,813,575 | -1.80% |
| 2026-03-16 | 7.88 | 7.95 | 7.75 | 7.76 | 7.68 | qfq | 21,915,500 | 171,271,323 | -1.77% |
| 2026-03-13 | 7.64 | 8.07 | 7.64 | 7.90 | 7.82 | qfq | 27,405,099 | 216,511,550 | 2.60% |
| 2026-03-12 | 7.89 | 7.89 | 7.68 | 7.70 | 7.62 | qfq | 13,508,786 | 104,837,468 | -2.53% |
| 2026-03-11 | 7.93 | 8.01 | 7.77 | 7.90 | 7.82 | qfq | 15,330,433 | 121,189,063 | -0.38% |
| 2026-03-10 | 7.77 | 8.06 | 7.77 | 7.93 | 7.85 | qfq | 17,403,920 | 138,236,880 | 2.99% |
| 2026-03-09 | 7.60 | 7.98 | 7.58 | 7.70 | 7.62 | qfq | 19,251,760 | 149,920,442 | 0.13% |
| 2026-03-06 | 7.58 | 7.69 | 7.53 | 7.69 | 7.61 | qfq | 6,497,685 | 49,548,494 | 1.45% |
| 2026-03-05 | 7.60 | 7.66 | 7.52 | 7.58 | 7.50 | qfq | 7,970,763 | 60,457,940 | 1.34% |
| 2026-03-04 | 7.58 | 7.64 | 7.43 | 7.48 | 7.41 | qfq | 13,841,197 | 104,030,608 | -1.97% |
| 2026-03-03 | 7.84 | 7.94 | 7.62 | 7.63 | 7.55 | qfq | 16,037,606 | 124,170,348 | -3.17% |
| 2026-03-02 | 7.89 | 8.08 | 7.85 | 7.88 | 7.80 | qfq | 15,235,217 | 120,947,136 | -1.13% |
| 2026-02-27 | 8.01 | 8.03 | 7.90 | 7.97 | 7.89 | qfq | 11,976,901 | 95,384,944 | -0.87% |
| 2026-02-26 | 8.07 | 8.18 | 8.01 | 8.04 | 7.96 | qfq | 10,189,236 | 82,177,899 | -0.74% |
| 2026-02-25 | 8.07 | 8.15 | 8.02 | 8.10 | 8.02 | qfq | 12,015,649 | 97,319,610 | 1.00% |
| 2026-02-24 | 8.10 | 8.10 | 7.96 | 8.02 | 7.94 | qfq | 8,803,341 | 70,393,476 | 0.38% |
| 2026-02-13 | 7.95 | 8.04 | 7.91 | 7.99 | 7.91 | qfq | 8,512,020 | 67,944,458 | 0.25% |
| 2026-02-12 | 8.15 | 8.20 | 7.95 | 7.97 | 7.89 | qfq | 16,620,424 | 133,856,221 | -0.87% |
| 2026-02-11 | 8.05 | 8.11 | 8.01 | 8.04 | 7.96 | qfq | 8,898,861 | 71,651,650 | -0.50% |
| 2026-02-10 | 7.88 | 8.24 | 7.83 | 8.08 | 8.00 | qfq | 24,157,600 | 194,341,684 | 2.54% |
| 2026-02-09 | 7.85 | 7.94 | 7.81 | 7.88 | 7.80 | qfq | 13,799,132 | 108,580,996 | 0.90% |
| 2026-02-06 | 7.80 | 7.90 | 7.73 | 7.81 | 7.73 | qfq | 8,129,580 | 63,673,006 | -0.26% |
| 2026-02-05 | 7.90 | 7.92 | 7.81 | 7.83 | 7.75 | qfq | 7,971,528 | 62,630,740 | -1.26% |
| 2026-02-04 | 7.90 | 7.95 | 7.85 | 7.93 | 7.85 | qfq | 8,403,380 | 66,423,459 | 0.38% |
| 2026-02-03 | 7.80 | 7.95 | 7.75 | 7.90 | 7.82 | qfq | 11,555,260 | 90,706,559 | 2.73% |
| 2026-02-02 | 7.85 | 7.91 | 7.68 | 7.69 | 7.61 | qfq | 12,093,601 | 94,392,200 | -2.04% |
| 2026-01-30 | 7.88 | 7.94 | 7.71 | 7.85 | 7.77 | qfq | 10,252,206 | 80,300,593 | -0.25% |
| 2026-01-29 | 8.00 | 8.00 | 7.81 | 7.87 | 7.79 | qfq | 12,754,944 | 100,630,016 | -1.50% |
| 2026-01-28 | 7.97 | 8.10 | 7.96 | 7.99 | 7.91 | qfq | 8,936,403 | 71,577,232 | -0.13% |
| 2026-01-27 | 8.13 | 8.15 | 7.89 | 8.00 | 7.92 | qfq | 19,121,400 | 152,626,269 | -2.08% |
| 2026-01-26 | 8.52 | 8.52 | 8.04 | 8.17 | 8.09 | qfq | 35,090,009 | 289,556,744 | -4.11% |
| 2026-01-23 | 8.44 | 8.58 | 8.42 | 8.52 | 8.44 | qfq | 20,062,495 | 170,769,501 | 0.95% |
| 2026-01-22 | 8.53 | 8.66 | 8.38 | 8.44 | 8.36 | qfq | 18,722,483 | 158,418,294 | -0.94% |
| 2026-01-21 | 8.60 | 8.69 | 8.45 | 8.52 | 8.44 | qfq | 19,735,044 | 168,461,726 | -1.05% |
| 2026-01-20 | 8.52 | 8.63 | 8.45 | 8.61 | 8.52 | qfq | 15,787,937 | 134,712,640 | 1.06% |
| 2026-01-19 | 8.58 | 8.60 | 8.39 | 8.52 | 8.44 | qfq | 16,712,880 | 142,311,236 | -0.12% |
| 2026-01-16 | 8.69 | 8.72 | 8.48 | 8.53 | 8.45 | qfq | 20,247,192 | 173,557,015 | -1.50% |
| 2026-01-15 | 8.60 | 8.77 | 8.52 | 8.66 | 8.57 | qfq | 21,259,096 | 183,811,479 | -0.23% |
| 2026-01-14 | 8.96 | 9.03 | 8.60 | 8.68 | 8.59 | qfq | 39,198,743 | 344,747,417 | -2.80% |
| 2026-01-13 | 9.06 | 9.25 | 8.88 | 8.93 | 8.84 | qfq | 33,282,559 | 300,944,487 | -0.45% |
| 2026-01-12 | 9.47 | 9.53 | 8.96 | 8.97 | 8.88 | qfq | 45,447,197 | 413,330,919 | -3.55% |
| 2026-01-09 | 8.85 | 9.54 | 8.85 | 9.30 | 9.21 | qfq | 60,113,218 | 558,113,828 | 5.92% |
| 2026-01-08 | 8.51 | 9.06 | 8.43 | 8.78 | 8.69 | qfq | 40,251,617 | 353,655,190 | 4.40% |
| 2026-01-07 | 8.60 | 8.78 | 8.38 | 8.41 | 8.33 | qfq | 25,829,915 | 221,080,341 | -1.98% |
| 2026-01-06 | 8.49 | 8.67 | 8.42 | 8.58 | 8.49 | qfq | 20,701,012 | 177,563,177 | 1.18% |
| 2026-01-05 | 8.37 | 8.59 | 8.36 | 8.48 | 8.40 | qfq | 22,215,736 | 187,952,324 | 0.95% |
| 2025-12-31 | 8.47 | 8.56 | 8.32 | 8.40 | 8.32 | qfq | 17,913,142 | 150,944,236 | -1.75% |
| 2025-12-30 | 8.40 | 8.65 | 8.40 | 8.55 | 8.47 | qfq | 25,695,645 | 219,153,730 | 1.06% |
| 2025-12-29 | 8.41 | 8.59 | 8.30 | 8.46 | 8.38 | qfq | 19,782,129 | 166,614,367 | 0.59% |
| 2025-12-26 | 8.64 | 8.64 | 8.36 | 8.41 | 8.33 | qfq | 22,740,428 | 192,394,302 | -2.66% |
| 2025-12-25 | 8.62 | 8.73 | 8.54 | 8.64 | 8.55 | qfq | 19,118,436 | 165,114,352 | 0.23% |
| 2025-12-24 | 8.47 | 8.80 | 8.45 | 8.62 | 8.53 | qfq | 35,314,660 | 305,245,833 | 1.17% |
| 2025-12-23 | 8.01 | 8.66 | 8.01 | 8.52 | 8.44 | qfq | 50,358,972 | 422,849,503 | 5.97% |
| 2025-12-22 | 8.02 | 8.16 | 7.99 | 8.04 | 7.96 | qfq | 16,474,420 | 133,139,310 | -0.37% |
| 2025-12-19 | 7.98 | 8.11 | 7.93 | 8.07 | 7.99 | qfq | 11,430,581 | 91,814,722 | 1.00% |
| 2025-12-18 | 7.82 | 8.20 | 7.78 | 7.99 | 7.91 | qfq | 24,158,790 | 194,418,442 | 2.30% |
| 2025-12-17 | 7.91 | 7.96 | 7.64 | 7.81 | 7.73 | qfq | 16,556,542 | 128,444,930 | -1.14% |
| 2025-12-16 | 8.18 | 8.21 | 7.88 | 7.90 | 7.82 | qfq | 22,081,760 | 176,616,036 | -3.19% |
| 2025-12-15 | 8.00 | 8.25 | 7.99 | 8.16 | 8.08 | qfq | 20,302,397 | 165,365,795 | 1.49% |
| 2025-12-12 | 7.89 | 8.14 | 7.89 | 8.04 | 7.96 | qfq | 18,425,823 | 147,929,018 | 1.64% |
| 2025-12-11 | 7.99 | 8.08 | 7.90 | 7.91 | 7.83 | qfq | 17,229,238 | 137,518,629 | -0.63% |
| 2025-12-10 | 7.95 | 8.01 | 7.75 | 7.96 | 7.88 | qfq | 19,112,435 | 150,617,031 | -0.13% |
| 2025-12-09 | 8.11 | 8.19 | 7.93 | 7.97 | 7.89 | qfq | 22,398,391 | 180,669,814 | -2.09% |
| 2025-12-08 | 8.11 | 8.26 | 8.08 | 8.14 | 8.06 | qfq | 20,194,322 | 165,043,159 | 0.37% |
| 2025-12-05 | 8.10 | 8.24 | 8.03 | 8.11 | 8.03 | qfq | 18,417,565 | 149,668,292 | 0.12% |
| 2025-12-04 | 8.35 | 8.37 | 8.07 | 8.10 | 8.02 | qfq | 22,784,530 | 186,350,767 | -3.11% |
| 2025-12-03 | 8.13 | 8.48 | 8.13 | 8.36 | 8.28 | qfq | 48,218,929 | 400,915,533 | 2.83% |
| 2025-12-02 | 8.07 | 8.22 | 8.01 | 8.13 | 8.05 | qfq | 57,162,179 | 463,332,099 | 0.74% |
| 2025-12-01 | 7.45 | 8.07 | 7.37 | 8.07 | 7.99 | qfq | 37,442,739 | 292,481,862 | 9.95% |
| 2025-11-28 | 7.26 | 7.35 | 7.23 | 7.34 | 7.27 | qfq | 8,536,462 | 62,308,951 | 0.69% |
| 2025-11-27 | 7.28 | 7.38 | 7.27 | 7.29 | 7.22 | qfq | 10,023,226 | 73,374,120 | -0.82% |
| 2025-11-26 | 7.35 | 7.53 | 7.32 | 7.35 | 7.20 | qfq | 10,794,120 | 79,999,200 | -0.54% |
| 2025-11-25 | 7.34 | 7.45 | 7.32 | 7.39 | 7.24 | qfq | 11,471,752 | 84,797,184 | 0.82% |
| 2025-11-24 | 7.29 | 7.37 | 7.24 | 7.33 | 7.18 | qfq | 14,717,481 | 107,654,790 | 1.24% |
| 2025-11-21 | 7.50 | 7.62 | 7.20 | 7.24 | 7.09 | qfq | 21,125,425 | 155,211,179 | -4.11% |
| 2025-11-20 | 7.69 | 7.75 | 7.49 | 7.55 | 7.39 | qfq | 16,688,033 | 127,119,186 | -1.82% |
| 2025-11-19 | 7.84 | 8.07 | 7.65 | 7.69 | 7.53 | qfq | 23,285,407 | 181,554,773 | -1.91% |
| 2025-11-18 | 7.88 | 7.91 | 7.71 | 7.84 | 7.68 | qfq | 22,615,487 | 176,122,910 | -0.76% |
| 2025-11-17 | 8.01 | 8.06 | 7.88 | 7.90 | 7.74 | qfq | 22,521,450 | 179,193,185 | -0.88% |
| 2025-11-14 | 7.85 | 8.25 | 7.81 | 7.97 | 7.81 | qfq | 35,533,061 | 286,852,881 | 1.27% |
| 2025-11-13 | 7.88 | 7.96 | 7.80 | 7.87 | 7.71 | qfq | 17,039,348 | 134,294,802 | 0.13% |
| 2025-11-12 | 7.86 | 7.98 | 7.80 | 7.86 | 7.70 | qfq | 13,713,426 | 107,942,393 | -0.51% |
| 2025-11-11 | 7.97 | 8.01 | 7.86 | 7.90 | 7.74 | qfq | 13,368,514 | 105,929,343 | -0.88% |
| 2025-11-10 | 7.79 | 7.99 | 7.79 | 7.97 | 7.81 | qfq | 24,048,986 | 189,596,750 | 1.79% |
| 2025-11-07 | 7.93 | 7.94 | 7.77 | 7.83 | 7.67 | qfq | 27,291,708 | 214,311,474 | -1.14% |
| 2025-11-06 | 8.00 | 8.07 | 7.89 | 7.92 | 7.76 | qfq | 20,648,244 | 164,698,521 | -0.88% |
| 2025-11-05 | 8.00 | 8.10 | 7.89 | 7.99 | 7.82 | qfq | 29,515,935 | 236,140,012 | -1.24% |
| 2025-11-04 | 8.22 | 8.29 | 7.93 | 8.09 | 7.92 | qfq | 28,010,692 | 225,474,739 | -1.34% |
| 2025-11-03 | 8.07 | 8.31 | 7.99 | 8.20 | 8.03 | qfq | 25,474,215 | 207,336,039 | 1.61% |
| 2025-10-31 | 8.10 | 8.22 | 8.06 | 8.07 | 7.90 | qfq | 22,357,464 | 181,690,439 | -1.34% |
| 2025-10-30 | 8.36 | 8.52 | 8.16 | 8.18 | 8.01 | qfq | 23,017,347 | 191,333,060 | -2.15% |
| 2025-10-29 | 8.40 | 8.43 | 8.27 | 8.36 | 8.19 | qfq | 15,412,387 | 128,369,812 | -0.95% |
| 2025-10-28 | 8.33 | 8.67 | 8.28 | 8.44 | 8.27 | qfq | 33,481,924 | 284,791,951 | 1.08% |
| 2025-10-27 | 8.56 | 8.67 | 8.25 | 8.35 | 8.18 | qfq | 34,410,692 | 289,229,188 | -2.34% |
| 2025-10-24 | 8.48 | 8.75 | 8.40 | 8.55 | 8.37 | qfq | 27,765,952 | 237,198,438 | 0.83% |
| 2025-10-23 | 8.35 | 8.49 | 8.23 | 8.48 | 8.30 | qfq | 15,158,370 | 126,424,164 | 0.83% |
| 2025-10-22 | 8.48 | 8.58 | 8.34 | 8.41 | 8.24 | qfq | 15,419,406 | 129,880,937 | 0.12% |
| 2025-10-21 | 8.39 | 8.58 | 8.27 | 8.40 | 8.23 | qfq | 21,749,026 | 183,438,900 | 0.48% |
| 2025-10-20 | 8.17 | 8.49 | 8.17 | 8.36 | 8.19 | qfq | 28,424,411 | 238,292,950 | 2.96% |
| 2025-10-17 | 8.90 | 8.90 | 8.08 | 8.12 | 7.95 | qfq | 50,703,900 | 423,512,553 | -7.83% |
| 2025-10-16 | 9.00 | 9.08 | 8.70 | 8.81 | 8.63 | qfq | 24,185,282 | 214,679,989 | -1.45% |
| 2025-10-15 | 8.69 | 9.05 | 8.66 | 8.94 | 8.76 | qfq | 27,847,625 | 247,126,638 | 3.71% |
| 2025-10-14 | 9.33 | 9.34 | 8.53 | 8.62 | 8.44 | qfq | 51,859,315 | 460,460,109 | -7.01% |
| 2025-10-13 | 9.10 | 9.40 | 8.96 | 9.27 | 9.08 | qfq | 38,044,740 | 349,775,438 | -4.24% |
| 2025-10-10 | 9.84 | 9.85 | 9.62 | 9.68 | 9.48 | qfq | 18,103,219 | 175,856,822 | -0.62% |
| 2025-10-09 | 10.03 | 10.25 | 9.69 | 9.74 | 9.54 | qfq | 34,683,439 | 342,974,617 | -2.89% |
| 2025-09-30 | 10.26 | 10.38 | 9.93 | 10.03 | 9.82 | qfq | 33,855,361 | 341,813,623 | -2.62% |
| 2025-09-29 | 10.01 | 10.35 | 10.01 | 10.30 | 10.09 | qfq | 27,836,864 | 284,456,680 | 1.68% |
| 2025-09-26 | 10.19 | 10.65 | 9.94 | 10.13 | 9.92 | qfq | 44,807,885 | 462,572,609 | 1.30% |
| 2025-09-25 | 9.85 | 10.12 | 9.75 | 10.00 | 9.79 | qfq | 31,531,479 | 315,096,715 | 1.01% |
| 2025-09-24 | 9.31 | 9.96 | 9.30 | 9.90 | 9.70 | qfq | 37,204,337 | 362,648,263 | 4.76% |
| 2025-09-23 | 9.25 | 9.65 | 9.06 | 9.45 | 9.25 | qfq | 40,810,877 | 381,903,070 | 0.32% |
| 2025-09-22 | 9.99 | 10.20 | 9.22 | 9.42 | 9.23 | qfq | 41,392,111 | 395,669,533 | -1.88% |
| 2025-09-19 | 9.81 | 10.08 | 9.44 | 9.60 | 9.40 | qfq | 57,746,183 | 561,458,358 | -2.93% |
| 2025-09-18 | 9.30 | 10.20 | 9.23 | 9.89 | 9.69 | qfq | 82,309,857 | 822,252,825 | 6.69% |
| 2025-09-17 | 9.14 | 9.40 | 9.05 | 9.27 | 9.08 | qfq | 29,021,130 | 268,414,922 | 1.42% |
| 2025-09-16 | 9.20 | 9.32 | 9.05 | 9.14 | 8.95 | qfq | 22,237,687 | 204,045,190 | -0.65% |
| 2025-09-15 | 9.27 | 9.27 | 8.91 | 9.20 | 9.01 | qfq | 30,895,617 | 280,874,384 | -0.86% |
| 2025-09-12 | 9.09 | 9.41 | 9.03 | 9.28 | 9.09 | qfq | 48,070,003 | 443,433,494 | 1.75% |
| 2025-09-11 | 8.69 | 9.16 | 8.49 | 9.12 | 8.93 | qfq | 48,899,700 | 429,506,799 | 5.43% |
| 2025-09-10 | 8.89 | 9.20 | 8.60 | 8.65 | 8.47 | qfq | 31,066,656 | 273,867,514 | -2.70% |
| 2025-09-09 | 9.01 | 9.08 | 8.83 | 8.89 | 8.71 | qfq | 27,280,267 | 243,529,532 | -1.88% |
| 2025-09-08 | 8.78 | 9.46 | 8.57 | 9.06 | 8.87 | qfq | 63,056,213 | 567,438,556 | 4.50% |
| 2025-09-05 | 8.67 | 8.70 | 8.40 | 8.67 | 8.49 | qfq | 19,942,707 | 171,257,769 | 0.00% |
| 2025-09-04 | 8.75 | 8.89 | 8.56 | 8.67 | 8.49 | qfq | 31,505,649 | 274,986,164 | 0.00% |
| 2025-09-03 | 8.78 | 8.82 | 8.52 | 8.67 | 8.49 | qfq | 34,761,052 | 301,466,849 | 0.35% |
| 2025-09-02 | 9.23 | 9.34 | 8.32 | 8.64 | 8.46 | qfq | 75,136,950 | 646,987,697 | -6.49% |
| 2025-09-01 | 9.21 | 9.46 | 8.96 | 9.24 | 9.05 | qfq | 42,547,983 | 393,846,045 | 0.22% |
| 2025-08-29 | 9.47 | 9.67 | 9.16 | 9.22 | 9.03 | qfq | 48,213,196 | 450,640,567 | -3.76% |
| 2025-08-28 | 9.40 | 9.86 | 9.14 | 9.58 | 9.38 | qfq | 72,297,419 | 683,872,308 | 0.95% |
| 2025-08-27 | 9.21 | 9.89 | 9.17 | 9.49 | 9.29 | qfq | 113,426,489 | 1,091,769,858 | 5.56% |
| 2025-08-26 | 8.70 | 9.15 | 8.61 | 8.99 | 8.80 | qfq | 74,381,182 | 661,599,265 | 0.45% |
| 2025-08-25 | 8.80 | 9.16 | 8.58 | 8.95 | 8.76 | qfq | 95,724,854 | 850,933,797 | 6.04% |
| 2025-08-22 | 7.76 | 8.44 | 7.67 | 8.44 | 8.27 | qfq | 76,606,143 | 627,933,707 | 10.04% |
| 2025-08-21 | 7.22 | 7.76 | 7.20 | 7.67 | 7.51 | qfq | 44,990,284 | 338,714,325 | 6.38% |
| 2025-08-20 | 7.20 | 7.24 | 7.14 | 7.21 | 7.06 | qfq | 14,284,695 | 102,799,974 | 0.56% |
| 2025-08-19 | 7.30 | 7.32 | 7.14 | 7.17 | 7.02 | qfq | 19,512,657 | 140,665,205 | -0.97% |
| 2025-08-18 | 7.03 | 7.36 | 7.00 | 7.24 | 7.09 | qfq | 32,137,241 | 230,974,863 | 2.84% |
| 2025-08-15 | 7.04 | 7.10 | 6.95 | 7.04 | 6.89 | qfq | 23,217,423 | 162,732,807 | 0.00% |
| 2025-08-14 | 7.11 | 7.25 | 7.03 | 7.04 | 6.89 | qfq | 17,473,082 | 124,658,647 | -0.71% |
| 2025-08-13 | 7.17 | 7.19 | 7.06 | 7.09 | 6.94 | qfq | 16,601,293 | 118,086,139 | -1.25% |
| 2025-08-12 | 7.15 | 7.24 | 7.12 | 7.18 | 7.03 | qfq | 19,407,224 | 139,398,035 | 0.70% |
| 2025-08-11 | 7.11 | 7.24 | 7.06 | 7.13 | 6.98 | qfq | 25,627,549 | 182,918,353 | 0.28% |
| 2025-08-08 | 6.87 | 7.28 | 6.83 | 7.11 | 6.96 | qfq | 45,411,449 | 321,947,239 | 3.80% |
| 2025-08-07 | 6.84 | 6.86 | 6.78 | 6.85 | 6.71 | qfq | 8,723,166 | 59,587,977 | 0.59% |
| 2025-08-06 | 6.83 | 6.84 | 6.77 | 6.81 | 6.67 | qfq | 7,349,270 | 49,954,768 | 0.00% |
| 2025-08-05 | 6.80 | 6.87 | 6.79 | 6.81 | 6.67 | qfq | 8,576,668 | 58,602,929 | -0.29% |
| 2025-08-04 | 6.71 | 6.86 | 6.69 | 6.83 | 6.69 | qfq | 10,314,483 | 69,848,507 | 1.04% |
| 2025-08-01 | 6.83 | 6.88 | 6.72 | 6.76 | 6.62 | qfq | 15,799,376 | 106,805,077 | -1.31% |
| 2025-07-31 | 7.03 | 7.15 | 6.81 | 6.85 | 6.71 | qfq | 35,837,102 | 247,391,180 | -3.66% |
| 2025-07-30 | 6.84 | 7.20 | 6.79 | 7.11 | 6.96 | qfq | 42,849,200 | 301,848,513 | 3.64% |
| 2025-07-29 | 6.84 | 6.88 | 6.77 | 6.86 | 6.72 | qfq | 12,369,360 | 84,447,541 | 0.73% |
| 2025-07-28 | 6.85 | 6.85 | 6.75 | 6.81 | 6.67 | qfq | 9,215,460 | 62,680,379 | -0.44% |
| 2025-07-25 | 6.85 | 6.90 | 6.81 | 6.84 | 6.70 | qfq | 15,750,231 | 107,877,298 | 0.15% |
| 2025-07-24 | 6.82 | 6.85 | 6.76 | 6.83 | 6.69 | qfq | 11,269,350 | 76,888,983 | 0.74% |
| 2025-07-23 | 6.82 | 6.90 | 6.77 | 6.78 | 6.64 | qfq | 18,364,557 | 125,723,353 | -1.17% |
| 2025-07-22 | 6.73 | 6.86 | 6.64 | 6.86 | 6.72 | qfq | 23,110,108 | 156,249,430 | 1.48% |
| 2025-07-21 | 6.60 | 6.79 | 6.60 | 6.76 | 6.62 | qfq | 21,750,520 | 145,902,296 | 2.89% |
| 2025-07-18 | 6.59 | 6.61 | 6.56 | 6.57 | 6.43 | qfq | 6,627,752 | 43,563,264 | -0.30% |
| 2025-07-17 | 6.60 | 6.62 | 6.53 | 6.59 | 6.45 | qfq | 9,773,840 | 64,253,996 | 0.00% |
| 2025-07-16 | 6.61 | 6.62 | 6.57 | 6.59 | 6.45 | qfq | 6,915,201 | 45,589,984 | 0.00% |
| 2025-07-15 | 6.73 | 6.75 | 6.58 | 6.59 | 6.45 | qfq | 15,451,200 | 102,468,894 | -1.93% |
| 2025-07-14 | 6.69 | 6.73 | 6.67 | 6.72 | 6.58 | qfq | 8,780,921 | 58,871,624 | 0.60% |
| 2025-07-11 | 6.72 | 6.74 | 6.66 | 6.68 | 6.54 | qfq | 11,991,475 | 80,376,122 | -0.30% |
| 2025-07-10 | 6.61 | 6.72 | 6.61 | 6.70 | 6.56 | qfq | 17,642,020 | 117,469,168 | 1.21% |
| 2025-07-09 | 6.62 | 6.65 | 6.60 | 6.62 | 6.48 | qfq | 6,884,798 | 45,586,734 | 0.00% |
| 2025-07-08 | 6.61 | 6.64 | 6.58 | 6.62 | 6.48 | qfq | 6,564,144 | 43,412,308 | 0.00% |
| 2025-07-07 | 6.58 | 6.64 | 6.55 | 6.62 | 6.48 | qfq | 7,224,520 | 47,703,959 | 0.76% |
| 2025-07-04 | 6.60 | 6.60 | 6.53 | 6.57 | 6.43 | qfq | 8,396,380 | 55,170,788 | 0.15% |
| 2025-07-03 | 6.60 | 6.60 | 6.56 | 6.56 | 6.42 | qfq | 4,180,760 | 27,478,597 | -0.30% |
| 2025-07-02 | 6.61 | 6.64 | 6.55 | 6.58 | 6.44 | qfq | 7,656,980 | 50,376,453 | -0.15% |
| 2025-07-01 | 6.61 | 6.61 | 6.56 | 6.59 | 6.45 | qfq | 7,671,383 | 50,570,500 | -0.15% |
| 2025-06-30 | 6.57 | 6.66 | 6.57 | 6.60 | 6.46 | qfq | 8,648,500 | 57,180,552 | 0.15% |
| 2025-06-27 | 6.54 | 6.64 | 6.54 | 6.59 | 6.45 | qfq | 9,020,840 | 59,557,032 | 0.76% |
| 2025-06-26 | 6.56 | 6.63 | 6.53 | 6.54 | 6.40 | qfq | 8,811,674 | 57,884,463 | -0.46% |
| 2025-06-25 | 6.55 | 6.57 | 6.50 | 6.57 | 6.43 | qfq | 6,510,691 | 42,576,937 | 0.61% |
| 2025-06-24 | 6.46 | 6.56 | 6.45 | 6.53 | 6.39 | qfq | 6,360,098 | 41,492,744 | 1.08% |
| 2025-06-23 | 6.46 | 6.49 | 6.38 | 6.46 | 6.33 | qfq | 8,780,356 | 56,372,463 | -0.31% |
| 2025-06-20 | 6.48 | 6.56 | 6.43 | 6.48 | 6.35 | qfq | 9,247,415 | 59,895,506 | 0.31% |
| 2025-06-19 | 6.75 | 6.75 | 6.44 | 6.46 | 6.33 | qfq | 13,980,401 | 91,415,894 | -4.01% |
| 2025-06-18 | 6.70 | 6.78 | 6.66 | 6.73 | 6.59 | qfq | 6,560,460 | 44,016,258 | 0.30% |
| 2025-06-17 | 6.76 | 6.78 | 6.69 | 6.71 | 6.57 | qfq | 6,396,425 | 42,940,050 | -0.89% |
| 2025-06-16 | 6.72 | 6.80 | 6.72 | 6.77 | 6.63 | qfq | 7,966,980 | 53,919,449 | 0.89% |
| 2025-06-13 | 6.85 | 6.87 | 6.70 | 6.71 | 6.57 | qfq | 15,777,656 | 106,680,026 | -2.19% |
| 2025-06-12 | 6.87 | 6.97 | 6.85 | 6.86 | 6.72 | qfq | 12,674,107 | 87,443,108 | -1.01% |
| 2025-06-11 | 6.96 | 6.97 | 6.86 | 6.93 | 6.79 | qfq | 11,954,810 | 82,757,102 | 0.29% |
| 2025-06-10 | 6.91 | 7.08 | 6.84 | 6.91 | 6.77 | qfq | 23,996,895 | 166,740,898 | 0.14% |
| 2025-06-09 | 6.94 | 6.94 | 6.83 | 6.90 | 6.76 | qfq | 15,912,171 | 109,642,819 | -0.58% |
| 2025-06-06 | 6.85 | 6.95 | 6.80 | 6.94 | 6.80 | qfq | 15,034,141 | 103,295,035 | 1.02% |
| 2025-06-05 | 6.83 | 6.89 | 6.80 | 6.87 | 6.73 | qfq | 12,843,624 | 88,004,892 | 0.29% |
| 2025-06-04 | 6.81 | 6.86 | 6.72 | 6.85 | 6.71 | qfq | 11,141,820 | 75,508,402 | 0.59% |
| 2025-06-03 | 6.73 | 6.82 | 6.68 | 6.81 | 6.67 | qfq | 8,391,761 | 56,686,008 | 0.89% |
| 2025-05-30 | 6.83 | 6.83 | 6.70 | 6.75 | 6.61 | qfq | 10,779,713 | 72,772,983 | -1.17% |
| 2025-05-29 | 6.83 | 6.86 | 6.80 | 6.83 | 6.69 | qfq | 8,741,561 | 59,673,741 | -0.44% |
| 2025-05-28 | 6.84 | 6.96 | 6.80 | 6.86 | 6.72 | qfq | 10,104,720 | 69,349,520 | 0.59% |
| 2025-05-27 | 6.90 | 6.94 | 6.79 | 6.82 | 6.68 | qfq | 10,336,240 | 70,674,225 | -1.16% |
| 2025-05-26 | 6.63 | 6.97 | 6.63 | 6.90 | 6.76 | qfq | 19,834,457 | 135,879,727 | 3.45% |
| 2025-05-23 | 6.95 | 6.96 | 6.66 | 6.67 | 6.53 | qfq | 19,192,706 | 129,518,253 | -4.71% |
| 2025-05-22 | 7.11 | 7.14 | 7.00 | 7.00 | 6.76 | qfq | 13,335,240 | 93,942,613 | -1.96% |
| 2025-05-21 | 7.08 | 7.18 | 7.05 | 7.14 | 6.89 | qfq | 19,800,713 | 140,727,313 | 0.14% |
| 2025-05-20 | 7.17 | 7.17 | 7.04 | 7.13 | 6.88 | qfq | 19,706,163 | 140,014,794 | -0.56% |
| 2025-05-19 | 7.04 | 7.22 | 6.94 | 7.17 | 6.92 | qfq | 36,349,412 | 257,742,492 | 1.85% |
| 2025-05-16 | 7.06 | 7.18 | 6.91 | 7.04 | 6.80 | qfq | 35,277,024 | 249,295,345 | 0.00% |
| 2025-05-15 | 7.18 | 7.36 | 7.02 | 7.04 | 6.80 | qfq | 36,921,982 | 263,408,543 | -1.68% |
| 2025-05-14 | 7.00 | 7.23 | 6.78 | 7.16 | 6.91 | qfq | 77,945,782 | 548,151,538 | 1.42% |
| 2025-05-13 | 6.43 | 7.06 | 6.43 | 7.06 | 6.82 | qfq | 73,743,494 | 506,885,684 | 9.97% |
| 2025-05-12 | 6.42 | 6.45 | 6.39 | 6.42 | 6.20 | qfq | 7,662,446 | 49,189,982 | 0.00% |
| 2025-05-09 | 6.38 | 6.43 | 6.34 | 6.42 | 6.20 | qfq | 10,071,380 | 64,295,294 | 0.63% |
| 2025-05-08 | 6.39 | 6.39 | 6.33 | 6.38 | 6.16 | qfq | 8,178,800 | 52,091,934 | 0.16% |
| 2025-05-07 | 6.42 | 6.50 | 6.35 | 6.37 | 6.15 | qfq | 16,355,422 | 104,919,873 | -0.16% |
| 2025-05-06 | 6.39 | 6.42 | 6.31 | 6.38 | 6.16 | qfq | 11,222,089 | 71,410,976 | 0.47% |
| 2025-04-30 | 6.56 | 6.58 | 6.33 | 6.35 | 6.13 | qfq | 31,798,984 | 202,983,594 | -4.22% |
| 2025-04-29 | 6.56 | 6.66 | 6.52 | 6.63 | 6.40 | qfq | 12,262,300 | 80,813,251 | 1.07% |
| 2025-04-28 | 6.59 | 6.61 | 6.48 | 6.56 | 6.33 | qfq | 11,344,056 | 74,088,007 | -0.91% |
| 2025-04-25 | 6.59 | 6.68 | 6.56 | 6.62 | 6.39 | qfq | 10,606,790 | 70,266,723 | 0.46% |
| 2025-04-24 | 6.59 | 6.65 | 6.53 | 6.59 | 6.36 | qfq | 12,176,615 | 80,323,553 | 0.15% |
| 2025-04-23 | 6.76 | 6.79 | 6.50 | 6.58 | 6.35 | qfq | 20,342,775 | 134,162,384 | -2.95% |
| 2025-04-22 | 6.63 | 6.86 | 6.61 | 6.78 | 6.54 | qfq | 20,291,171 | 136,873,604 | 2.26% |
| 2025-04-21 | 6.55 | 6.65 | 6.49 | 6.63 | 6.40 | qfq | 13,188,311 | 86,759,524 | 1.38% |
| 2025-04-18 | 6.58 | 6.61 | 6.47 | 6.54 | 6.31 | qfq | 11,999,840 | 78,362,716 | -0.30% |
| 2025-04-17 | 6.64 | 6.71 | 6.55 | 6.56 | 6.33 | qfq | 17,754,860 | 117,699,056 | -1.65% |
| 2025-04-16 | 6.64 | 6.70 | 6.52 | 6.67 | 6.44 | qfq | 12,166,024 | 80,767,990 | 0.60% |
| 2025-04-15 | 6.58 | 6.63 | 6.55 | 6.63 | 6.40 | qfq | 7,623,569 | 50,247,175 | 0.45% |
| 2025-04-14 | 6.64 | 6.68 | 6.57 | 6.60 | 6.37 | qfq | 11,501,888 | 76,201,204 | -0.60% |
| 2025-04-11 | 6.51 | 6.68 | 6.51 | 6.64 | 6.41 | qfq | 13,384,683 | 88,323,989 | 1.22% |
| 2025-04-10 | 6.53 | 6.64 | 6.49 | 6.56 | 6.33 | qfq | 19,777,494 | 129,785,804 | 0.00% |
| 2025-04-09 | 6.27 | 6.58 | 6.14 | 6.56 | 6.33 | qfq | 18,753,191 | 119,422,925 | 3.63% |
| 2025-04-08 | 6.34 | 6.47 | 6.21 | 6.33 | 6.11 | qfq | 18,419,932 | 116,779,259 | 1.93% |
| 2025-04-07 | 6.70 | 6.80 | 6.20 | 6.21 | 5.99 | qfq | 26,942,076 | 172,672,279 | -9.87% |
| 2025-04-03 | 6.81 | 6.99 | 6.76 | 6.89 | 6.65 | qfq | 18,700,603 | 128,921,130 | 0.73% |
| 2025-04-02 | 6.75 | 7.05 | 6.71 | 6.84 | 6.60 | qfq | 33,252,193 | 228,132,161 | 0.29% |
| 2025-04-01 | 6.50 | 6.88 | 6.41 | 6.82 | 6.58 | qfq | 31,597,045 | 211,599,650 | 5.90% |
| 2025-03-31 | 6.71 | 6.77 | 6.41 | 6.44 | 6.22 | qfq | 23,205,299 | 152,307,103 | -4.17% |
| 2025-03-28 | 6.72 | 6.84 | 6.67 | 6.72 | 6.49 | qfq | 20,903,067 | 141,484,511 | 0.15% |
| 2025-03-27 | 6.72 | 6.80 | 6.63 | 6.71 | 6.48 | qfq | 14,222,642 | 95,708,326 | -0.45% |
| 2025-03-26 | 6.72 | 6.84 | 6.66 | 6.74 | 6.51 | qfq | 11,754,046 | 79,288,688 | 0.60% |
| 2025-03-25 | 6.67 | 6.75 | 6.60 | 6.70 | 6.47 | qfq | 11,648,415 | 77,703,660 | 0.45% |
| 2025-03-24 | 6.74 | 6.79 | 6.57 | 6.67 | 6.44 | qfq | 14,234,154 | 94,821,623 | -0.74% |
| 2025-03-21 | 6.76 | 6.81 | 6.69 | 6.72 | 6.49 | qfq | 11,229,260 | 75,824,478 | -0.59% |
| 2025-03-20 | 6.69 | 6.86 | 6.68 | 6.76 | 6.53 | qfq | 15,975,280 | 107,800,104 | 0.90% |
| 2025-03-19 | 6.78 | 6.94 | 6.67 | 6.70 | 6.47 | qfq | 19,335,185 | 130,628,954 | -0.59% |
| 2025-03-18 | 6.92 | 6.93 | 6.66 | 6.74 | 6.51 | qfq | 25,297,445 | 171,407,241 | -2.18% |
| 2025-03-17 | 6.87 | 7.00 | 6.79 | 6.89 | 6.65 | qfq | 32,048,338 | 220,874,573 | 1.03% |
| 2025-03-14 | 6.70 | 6.92 | 6.69 | 6.82 | 6.58 | qfq | 45,086,705 | 307,148,142 | -0.58% |
| 2025-03-13 | 6.43 | 6.95 | 6.42 | 6.86 | 6.62 | qfq | 77,085,842 | 523,125,838 | 6.69% |
| 2025-03-12 | 6.21 | 6.55 | 6.20 | 6.43 | 6.21 | qfq | 36,418,676 | 233,155,306 | 3.71% |
| 2025-03-11 | 6.09 | 6.20 | 6.06 | 6.20 | 5.98 | qfq | 15,090,139 | 92,802,915 | 1.64% |
| 2025-03-10 | 6.10 | 6.12 | 6.06 | 6.10 | 5.89 | qfq | 8,584,261 | 52,280,357 | 0.99% |
| 2025-03-07 | 6.01 | 6.08 | 5.99 | 6.04 | 5.83 | qfq | 6,952,701 | 42,011,794 | 0.17% |
| 2025-03-06 | 5.99 | 6.04 | 5.93 | 6.03 | 5.82 | qfq | 7,302,950 | 43,836,932 | 1.52% |
| 2025-03-05 | 5.98 | 6.02 | 5.91 | 5.94 | 5.73 | qfq | 5,818,300 | 34,544,882 | -0.67% |
| 2025-03-04 | 5.96 | 6.01 | 5.82 | 5.98 | 5.77 | qfq | 5,274,793 | 31,513,392 | 0.17% |
| 2025-03-03 | 6.04 | 6.06 | 5.95 | 5.97 | 5.76 | qfq | 11,170,787 | 67,120,610 | -1.00% |
| 2025-02-28 | 6.06 | 6.11 | 6.02 | 6.03 | 5.82 | qfq | 8,613,207 | 52,234,655 | -0.66% |
| 2025-02-27 | 6.06 | 6.10 | 6.01 | 6.07 | 5.86 | qfq | 7,029,180 | 42,474,892 | 0.33% |
| 2025-02-26 | 6.03 | 6.10 | 6.03 | 6.05 | 5.84 | qfq | 6,106,299 | 37,009,913 | 0.17% |
| 2025-02-25 | 6.01 | 6.10 | 6.00 | 6.04 | 5.83 | qfq | 9,182,111 | 55,501,941 | -1.15% |
| 2025-02-24 | 6.06 | 6.16 | 6.05 | 6.11 | 5.90 | qfq | 7,589,458 | 46,375,024 | 0.66% |
| 2025-02-21 | 6.07 | 6.10 | 6.03 | 6.07 | 5.86 | qfq | 6,780,101 | 41,128,331 | -0.49% |
| 2025-02-20 | 6.06 | 6.15 | 5.99 | 6.10 | 5.89 | qfq | 13,767,980 | 83,471,031 | 0.66% |
| 2025-02-19 | 6.04 | 6.09 | 6.03 | 6.06 | 5.85 | qfq | 5,404,376 | 32,726,309 | -0.16% |
| 2025-02-18 | 6.10 | 6.13 | 6.03 | 6.07 | 5.86 | qfq | 6,263,057 | 38,123,651 | -0.98% |
| 2025-02-17 | 6.10 | 6.15 | 6.08 | 6.13 | 5.92 | qfq | 5,824,556 | 35,617,472 | 0.49% |
| 2025-02-14 | 6.13 | 6.15 | 6.06 | 6.10 | 5.89 | qfq | 5,738,520 | 34,990,888 | -0.49% |
| 2025-02-13 | 6.15 | 6.17 | 6.12 | 6.13 | 5.92 | qfq | 5,241,058 | 32,221,098 | -0.33% |
| 2025-02-12 | 6.13 | 6.18 | 6.10 | 6.15 | 5.94 | qfq | 5,534,840 | 33,954,133 | 0.00% |
| 2025-02-11 | 6.20 | 6.20 | 6.12 | 6.15 | 5.94 | qfq | 6,403,705 | 39,376,563 | -0.49% |
| 2025-02-10 | 6.13 | 6.19 | 6.11 | 6.18 | 5.97 | qfq | 7,307,260 | 45,058,596 | 1.15% |
| 2025-02-07 | 6.08 | 6.17 | 6.05 | 6.11 | 5.90 | qfq | 8,914,482 | 54,617,451 | 0.83% |
| 2025-02-06 | 6.05 | 6.07 | 5.97 | 6.06 | 5.85 | qfq | 7,168,700 | 43,238,841 | 0.33% |
| 2025-02-05 | 6.10 | 6.12 | 5.99 | 6.04 | 5.83 | qfq | 8,016,580 | 48,502,166 | -0.82% |
| 2025-01-27 | 5.95 | 6.13 | 5.95 | 6.09 | 5.88 | qfq | 11,724,957 | 71,169,871 | 2.70% |
| 2025-01-24 | 5.89 | 5.96 | 5.85 | 5.93 | 5.72 | qfq | 7,970,747 | 47,076,776 | 0.51% |
| 2025-01-23 | 5.85 | 5.97 | 5.85 | 5.90 | 5.70 | qfq | 8,098,359 | 47,983,621 | 1.20% |
| 2025-01-22 | 5.85 | 5.86 | 5.80 | 5.83 | 5.63 | qfq | 3,642,160 | 21,197,573 | -0.68% |
| 2025-01-21 | 5.88 | 5.91 | 5.82 | 5.87 | 5.67 | qfq | 4,179,260 | 24,463,696 | 0.00% |
| 2025-01-20 | 5.88 | 5.91 | 5.82 | 5.87 | 5.67 | qfq | 5,103,500 | 29,993,808 | 0.34% |
| 2025-01-17 | 5.81 | 5.86 | 5.77 | 5.85 | 5.65 | qfq | 5,516,793 | 32,144,030 | 0.17% |
| 2025-01-16 | 5.87 | 5.92 | 5.80 | 5.84 | 5.64 | qfq | 6,323,761 | 37,038,726 | 0.00% |
| 2025-01-15 | 5.83 | 5.87 | 5.76 | 5.84 | 5.64 | qfq | 6,885,360 | 40,107,645 | 0.69% |
| 2025-01-14 | 5.69 | 5.81 | 5.67 | 5.80 | 5.60 | qfq | 9,638,991 | 55,349,444 | 2.29% |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.67 | 5.47 | qfq | 7,149,495 | 40,682,839 | -1.90% |
| 2025-01-10 | 5.85 | 5.87 | 5.77 | 5.78 | 5.58 | qfq | 5,997,242 | 34,867,398 | -1.03% |
| 2025-01-09 | 5.86 | 5.91 | 5.84 | 5.84 | 5.64 | qfq | 5,663,781 | 33,212,376 | -1.18% |
| 2025-01-08 | 5.97 | 5.98 | 5.80 | 5.91 | 5.71 | qfq | 10,652,901 | 62,725,712 | -0.67% |
| 2025-01-07 | 6.02 | 6.02 | 5.88 | 5.95 | 5.74 | qfq | 7,442,498 | 44,115,550 | -0.67% |
| 2025-01-06 | 5.97 | 6.04 | 5.88 | 5.99 | 5.78 | qfq | 8,738,567 | 52,077,595 | 0.34% |
| 2025-01-03 | 6.08 | 6.16 | 5.95 | 5.97 | 5.76 | qfq | 10,572,790 | 63,902,880 | -1.81% |
| 2025-01-02 | 6.27 | 6.32 | 6.02 | 6.08 | 5.87 | qfq | 14,060,461 | 86,952,646 | -3.03% |
| 2024-12-31 | 6.41 | 6.45 | 6.26 | 6.27 | 6.05 | qfq | 9,755,829 | 62,062,790 | -2.03% |
| 2024-12-30 | 6.48 | 6.50 | 6.35 | 6.40 | 6.18 | qfq | 8,904,893 | 56,930,587 | -0.93% |
| 2024-12-27 | 6.41 | 6.50 | 6.38 | 6.46 | 6.24 | qfq | 12,221,120 | 78,961,523 | 0.94% |
| 2024-12-26 | 6.38 | 6.45 | 6.30 | 6.40 | 6.18 | qfq | 10,238,248 | 65,376,030 | -0.16% |
| 2024-12-25 | 6.38 | 6.43 | 6.30 | 6.41 | 6.19 | qfq | 10,000,347 | 63,698,507 | 0.63% |
| 2024-12-24 | 6.31 | 6.44 | 6.27 | 6.37 | 6.15 | qfq | 11,986,540 | 75,947,327 | 1.11% |
| 2024-12-23 | 6.22 | 6.39 | 6.18 | 6.30 | 6.08 | qfq | 13,970,522 | 87,845,525 | 0.96% |
| 2024-12-20 | 6.33 | 6.35 | 6.22 | 6.24 | 6.02 | qfq | 12,378,612 | 77,638,710 | -1.42% |
| 2024-12-19 | 6.32 | 6.37 | 6.23 | 6.33 | 6.11 | qfq | 12,366,752 | 78,071,724 | -2.62% |
| 2024-12-18 | 6.52 | 6.54 | 6.45 | 6.50 | 6.11 | qfq | 9,162,247 | 59,543,252 | 0.78% |
| 2024-12-17 | 6.62 | 6.64 | 6.41 | 6.45 | 6.07 | qfq | 15,022,726 | 97,639,494 | -2.57% |
| 2024-12-16 | 6.68 | 6.71 | 6.59 | 6.62 | 6.23 | qfq | 11,641,678 | 77,523,028 | -0.60% |
| 2024-12-13 | 6.74 | 6.74 | 6.64 | 6.66 | 6.26 | qfq | 15,426,800 | 103,168,296 | -1.19% |
| 2024-12-12 | 6.60 | 6.74 | 6.57 | 6.74 | 6.34 | qfq | 23,797,553 | 158,831,720 | 1.81% |
| 2024-12-11 | 6.48 | 6.66 | 6.43 | 6.62 | 6.23 | qfq | 27,092,243 | 178,277,081 | 2.95% |
| 2024-12-10 | 6.60 | 6.62 | 6.41 | 6.43 | 6.05 | qfq | 17,177,614 | 111,758,656 | -0.31% |
| 2024-12-09 | 6.56 | 6.63 | 6.42 | 6.45 | 6.07 | qfq | 23,207,419 | 151,072,935 | -1.38% |
| 2024-12-06 | 6.46 | 6.56 | 6.46 | 6.54 | 6.15 | qfq | 14,029,898 | 91,464,942 | 1.55% |
| 2024-12-05 | 6.45 | 6.46 | 6.39 | 6.44 | 6.06 | qfq | 9,292,530 | 59,677,302 | -0.31% |
| 2024-12-04 | 6.56 | 6.56 | 6.42 | 6.46 | 6.08 | qfq | 13,493,400 | 87,559,276 | -1.37% |
| 2024-12-03 | 6.56 | 6.57 | 6.50 | 6.55 | 6.16 | qfq | 12,180,789 | 79,532,899 | 0.15% |
| 2024-12-02 | 6.50 | 6.58 | 6.48 | 6.54 | 6.15 | qfq | 15,176,915 | 98,978,041 | 1.24% |
| 2024-11-29 | 6.40 | 6.49 | 6.40 | 6.46 | 6.08 | qfq | 14,485,520 | 93,596,931 | 0.62% |
| 2024-11-28 | 6.40 | 6.49 | 6.37 | 6.42 | 6.04 | qfq | 17,529,105 | 112,569,128 | 1.26% |
| 2024-11-27 | 6.25 | 6.34 | 6.15 | 6.34 | 5.96 | qfq | 12,470,784 | 77,891,921 | 1.44% |
| 2024-11-26 | 6.29 | 6.31 | 6.24 | 6.25 | 5.88 | qfq | 6,953,942 | 43,632,578 | -0.79% |
| 2024-11-25 | 6.30 | 6.35 | 6.21 | 6.30 | 5.93 | qfq | 11,511,880 | 72,193,346 | 0.16% |
| 2024-11-22 | 6.42 | 6.53 | 6.29 | 6.29 | 5.92 | qfq | 17,114,380 | 109,806,044 | -2.48% |
| 2024-11-21 | 6.42 | 6.48 | 6.40 | 6.45 | 6.07 | qfq | 10,938,040 | 70,329,724 | -0.15% |
| 2024-11-20 | 6.44 | 6.47 | 6.38 | 6.46 | 6.08 | qfq | 15,709,607 | 101,056,088 | -0.15% |
| 2024-11-19 | 6.40 | 6.55 | 6.32 | 6.47 | 6.09 | qfq | 21,240,323 | 136,452,000 | 0.62% |
| 2024-11-18 | 6.36 | 6.60 | 6.35 | 6.43 | 6.05 | qfq | 28,192,017 | 182,180,489 | 2.72% |
| 2024-11-15 | 6.35 | 6.46 | 6.25 | 6.26 | 5.89 | qfq | 15,565,880 | 99,100,798 | -1.57% |
| 2024-11-14 | 6.47 | 6.53 | 6.36 | 6.36 | 5.98 | qfq | 14,746,177 | 94,890,706 | -1.70% |
| 2024-11-13 | 6.36 | 6.58 | 6.35 | 6.47 | 6.09 | qfq | 25,432,071 | 164,629,359 | 2.21% |
| 2024-11-12 | 6.41 | 6.44 | 6.28 | 6.33 | 5.95 | qfq | 14,483,047 | 92,318,539 | -1.09% |
| 2024-11-11 | 6.42 | 6.50 | 6.33 | 6.40 | 6.02 | qfq | 14,784,328 | 94,447,819 | -0.31% |
| 2024-11-08 | 6.51 | 6.58 | 6.40 | 6.42 | 6.04 | qfq | 28,896,510 | 187,314,198 | -1.38% |
| 2024-11-07 | 6.20 | 6.53 | 6.18 | 6.51 | 6.12 | qfq | 30,238,561 | 192,587,829 | 4.49% |
| 2024-11-06 | 6.12 | 6.26 | 6.06 | 6.23 | 5.86 | qfq | 20,829,393 | 128,380,021 | 1.96% |
| 2024-11-05 | 6.03 | 6.12 | 6.01 | 6.11 | 5.75 | qfq | 16,207,562 | 98,564,188 | 1.33% |
| 2024-11-04 | 6.01 | 6.05 | 5.92 | 6.03 | 5.67 | qfq | 11,332,163 | 67,899,392 | 0.84% |
| 2024-11-01 | 6.09 | 6.15 | 5.97 | 5.98 | 5.62 | qfq | 20,033,321 | 120,978,094 | -1.81% |
| 2024-10-31 | 5.92 | 6.11 | 5.92 | 6.09 | 5.73 | qfq | 26,498,425 | 160,159,454 | 3.75% |
| 2024-10-30 | 5.83 | 5.90 | 5.83 | 5.87 | 5.52 | qfq | 9,154,759 | 53,677,093 | 0.51% |
| 2024-10-29 | 6.03 | 6.03 | 5.83 | 5.84 | 5.49 | qfq | 14,550,965 | 86,071,279 | -2.67% |
| 2024-10-28 | 5.90 | 6.00 | 5.84 | 6.00 | 5.64 | qfq | 18,173,755 | 108,071,269 | 2.04% |
| 2024-10-25 | 5.82 | 5.89 | 5.80 | 5.88 | 5.53 | qfq | 10,746,460 | 63,087,531 | 1.03% |
| 2024-10-24 | 5.84 | 5.85 | 5.78 | 5.82 | 5.47 | qfq | 7,960,542 | 46,322,014 | -0.68% |
| 2024-10-23 | 5.84 | 5.91 | 5.81 | 5.86 | 5.51 | qfq | 11,145,033 | 65,366,516 | 0.51% |
| 2024-10-22 | 5.80 | 5.85 | 5.79 | 5.83 | 5.48 | qfq | 10,124,562 | 58,913,691 | 0.17% |
| 2024-10-21 | 5.91 | 5.91 | 5.80 | 5.82 | 5.47 | qfq | 14,010,080 | 81,762,398 | -0.85% |
| 2024-10-18 | 5.87 | 5.92 | 5.76 | 5.87 | 5.52 | qfq | 22,379,020 | 130,441,662 | 0.00% |
| 2024-10-17 | 5.96 | 5.99 | 5.85 | 5.87 | 5.52 | qfq | 11,344,700 | 67,067,415 | -1.34% |
| 2024-10-16 | 5.87 | 5.98 | 5.84 | 5.95 | 5.60 | qfq | 11,223,013 | 66,681,320 | 1.19% |
| 2024-10-15 | 6.01 | 6.03 | 5.87 | 5.88 | 5.53 | qfq | 13,397,931 | 79,627,489 | -2.00% |
| 2024-10-14 | 5.92 | 6.03 | 5.86 | 6.00 | 5.64 | qfq | 16,923,976 | 100,928,179 | 2.56% |
| 2024-10-11 | 6.01 | 6.01 | 5.80 | 5.85 | 5.50 | qfq | 13,430,286 | 79,130,646 | -2.66% |
| 2024-10-10 | 5.86 | 6.15 | 5.75 | 6.01 | 5.65 | qfq | 26,680,706 | 159,640,995 | 3.09% |
| 2024-10-09 | 6.25 | 6.25 | 5.80 | 5.83 | 5.48 | qfq | 30,524,553 | 183,243,522 | -7.75% |
| 2024-10-08 | 6.68 | 6.68 | 6.01 | 6.32 | 5.94 | qfq | 43,125,701 | 273,288,241 | 4.12% |
| 2024-09-30 | 5.90 | 6.13 | 5.71 | 6.07 | 5.71 | qfq | 38,291,711 | 227,919,755 | 7.24% |
| 2024-09-27 | 5.65 | 5.68 | 5.54 | 5.66 | 5.32 | qfq | 15,360,261 | 86,203,406 | 1.98% |
| 2024-09-26 | 5.35 | 5.55 | 5.33 | 5.55 | 5.22 | qfq | 12,961,027 | 70,510,576 | 4.32% |
| 2024-09-25 | 5.24 | 5.42 | 5.23 | 5.32 | 5.00 | qfq | 15,992,183 | 85,487,773 | 2.50% |
| 2024-09-24 | 5.08 | 5.19 | 5.07 | 5.19 | 4.88 | qfq | 9,451,505 | 48,581,307 | 2.57% |
| 2024-09-23 | 5.04 | 5.08 | 5.01 | 5.06 | 4.76 | qfq | 3,071,205 | 15,509,212 | 0.40% |
| 2024-09-20 | 5.05 | 5.05 | 5.00 | 5.04 | 4.74 | qfq | 2,863,526 | 14,385,183 | 0.00% |
| 2024-09-19 | 4.96 | 5.08 | 4.95 | 5.04 | 4.74 | qfq | 6,245,251 | 31,367,405 | 1.82% |
| 2024-09-18 | 4.98 | 4.98 | 4.88 | 4.95 | 4.66 | qfq | 5,452,780 | 26,802,356 | -0.60% |
| 2024-09-13 | 5.02 | 5.03 | 4.97 | 4.98 | 4.68 | qfq | 3,600,880 | 17,992,529 | -0.60% |
| 2024-09-12 | 4.98 | 5.04 | 4.96 | 5.01 | 4.71 | qfq | 5,041,980 | 25,299,385 | 0.60% |
| 2024-09-11 | 4.96 | 4.99 | 4.93 | 4.98 | 4.68 | qfq | 3,632,560 | 18,029,018 | 0.20% |
| 2024-09-10 | 4.95 | 4.98 | 4.90 | 4.97 | 4.67 | qfq | 6,677,400 | 33,053,736 | 0.61% |
| 2024-09-09 | 4.94 | 4.95 | 4.88 | 4.94 | 4.65 | qfq | 4,174,420 | 20,521,450 | 0.00% |
| 2024-09-06 | 4.95 | 5.02 | 4.93 | 4.94 | 4.65 | qfq | 5,227,530 | 25,998,718 | -0.20% |
| 2024-09-05 | 4.92 | 4.96 | 4.91 | 4.95 | 4.66 | qfq | 4,300,180 | 21,228,683 | 0.61% |
| 2024-09-04 | 4.97 | 5.00 | 4.91 | 4.92 | 4.63 | qfq | 6,302,584 | 31,153,307 | -1.20% |
| 2024-09-03 | 4.99 | 5.01 | 4.95 | 4.98 | 4.68 | qfq | 5,503,071 | 27,411,949 | -0.20% |
| 2024-09-02 | 5.10 | 5.11 | 4.98 | 4.99 | 4.69 | qfq | 10,409,685 | 52,520,465 | -2.16% |
| 2024-08-30 | 5.08 | 5.17 | 5.04 | 5.10 | 4.80 | qfq | 15,217,747 | 77,803,704 | 0.39% |
| 2024-08-29 | 5.12 | 5.13 | 5.05 | 5.08 | 4.78 | qfq | 7,429,759 | 37,808,638 | -0.97% |
| 2024-08-28 | 5.20 | 5.20 | 5.12 | 5.13 | 4.82 | qfq | 6,452,770 | 33,264,831 | -1.35% |
| 2024-08-27 | 5.20 | 5.23 | 5.16 | 5.20 | 4.89 | qfq | 4,254,016 | 22,099,269 | -0.57% |
| 2024-08-26 | 5.17 | 5.23 | 5.15 | 5.23 | 4.92 | qfq | 4,168,770 | 21,694,529 | 1.36% |
| 2024-08-23 | 5.19 | 5.22 | 5.13 | 5.16 | 4.85 | qfq | 6,682,297 | 34,489,568 | -0.77% |
| 2024-08-22 | 5.24 | 5.26 | 5.19 | 5.20 | 4.89 | qfq | 4,286,475 | 22,385,056 | -0.76% |
| 2024-08-21 | 5.31 | 5.33 | 5.22 | 5.24 | 4.93 | qfq | 6,690,600 | 35,240,536 | -1.50% |
| 2024-08-20 | 5.42 | 5.43 | 5.29 | 5.32 | 5.00 | qfq | 7,806,300 | 41,647,262 | -1.85% |
| 2024-08-19 | 5.40 | 5.45 | 5.40 | 5.42 | 5.10 | qfq | 6,641,130 | 36,023,231 | -0.18% |
| 2024-08-16 | 5.50 | 5.51 | 5.42 | 5.43 | 5.11 | qfq | 5,310,200 | 28,995,622 | -1.09% |
| 2024-08-15 | 5.50 | 5.55 | 5.45 | 5.49 | 5.16 | qfq | 5,554,501 | 30,572,430 | -0.18% |
| 2024-08-14 | 5.54 | 5.60 | 5.49 | 5.50 | 5.17 | qfq | 4,488,272 | 24,863,733 | -0.72% |
| 2024-08-13 | 5.48 | 5.54 | 5.46 | 5.54 | 5.21 | qfq | 3,688,392 | 20,333,087 | 0.73% |
| 2024-08-12 | 5.56 | 5.60 | 5.49 | 5.50 | 5.17 | qfq | 4,631,189 | 25,592,278 | -1.08% |
| 2024-08-09 | 5.57 | 5.64 | 5.56 | 5.56 | 5.23 | qfq | 5,917,748 | 33,141,426 | -0.36% |
| 2024-08-08 | 5.53 | 5.60 | 5.51 | 5.58 | 5.25 | qfq | 5,893,810 | 32,799,687 | 0.90% |
| 2024-08-07 | 5.60 | 5.62 | 5.53 | 5.53 | 5.20 | qfq | 6,212,922 | 34,491,827 | -1.25% |
| 2024-08-06 | 5.65 | 5.69 | 5.54 | 5.60 | 5.27 | qfq | 9,836,326 | 55,023,601 | -0.36% |
| 2024-08-05 | 5.69 | 5.75 | 5.60 | 5.62 | 5.29 | qfq | 9,921,600 | 56,421,123 | -1.75% |
| 2024-08-02 | 5.72 | 5.75 | 5.66 | 5.72 | 5.38 | qfq | 9,193,002 | 52,522,675 | 0.00% |
| 2024-08-01 | 5.72 | 5.78 | 5.69 | 5.72 | 5.38 | qfq | 10,170,266 | 58,305,444 | 0.18% |
| 2024-07-31 | 5.57 | 5.74 | 5.55 | 5.71 | 5.37 | qfq | 16,819,129 | 95,643,760 | 2.15% |
| 2024-07-30 | 5.47 | 5.59 | 5.46 | 5.59 | 5.26 | qfq | 10,923,645 | 60,488,746 | 1.82% |
| 2024-07-29 | 5.43 | 5.51 | 5.40 | 5.49 | 5.16 | qfq | 6,155,327 | 33,636,546 | 0.92% |
| 2024-07-26 | 5.36 | 5.47 | 5.35 | 5.44 | 5.12 | qfq | 7,967,950 | 43,204,235 | 1.87% |
| 2024-07-25 | 5.30 | 5.36 | 5.29 | 5.34 | 5.02 | qfq | 5,256,517 | 28,030,179 | 0.56% |
| 2024-07-24 | 5.36 | 5.39 | 5.27 | 5.31 | 4.99 | qfq | 9,293,165 | 49,429,062 | -0.75% |
| 2024-07-23 | 5.35 | 5.40 | 5.33 | 5.35 | 5.03 | qfq | 8,770,517 | 47,159,399 | 0.19% |
| 2024-07-22 | 5.37 | 5.40 | 5.32 | 5.34 | 5.02 | qfq | 6,285,600 | 33,622,812 | -0.74% |
| 2024-07-19 | 5.39 | 5.44 | 5.37 | 5.38 | 5.06 | qfq | 7,939,581 | 42,793,283 | -0.74% |
| 2024-07-18 | 5.40 | 5.43 | 5.32 | 5.42 | 5.10 | qfq | 10,247,890 | 55,085,851 | -0.55% |
| 2024-07-17 | 5.34 | 5.52 | 5.32 | 5.45 | 5.13 | qfq | 15,040,016 | 81,787,911 | 2.44% |
| 2024-07-16 | 5.33 | 5.33 | 5.29 | 5.32 | 5.00 | qfq | 5,105,680 | 27,115,468 | 0.19% |
| 2024-07-15 | 5.30 | 5.35 | 5.29 | 5.31 | 4.99 | qfq | 5,068,600 | 26,927,750 | -0.75% |
| 2024-07-12 | 5.35 | 5.38 | 5.31 | 5.35 | 5.03 | qfq | 6,648,847 | 35,567,539 | 0.19% |
| 2024-07-11 | 5.28 | 5.35 | 5.28 | 5.34 | 5.02 | qfq | 7,533,875 | 40,125,707 | 1.91% |
| 2024-07-10 | 5.28 | 5.30 | 5.24 | 5.24 | 4.93 | qfq | 5,772,399 | 30,399,714 | -1.13% |
| 2024-07-09 | 5.22 | 5.31 | 5.14 | 5.30 | 4.98 | qfq | 8,037,360 | 42,086,502 | 1.92% |
| 2024-07-08 | 5.31 | 5.32 | 5.19 | 5.20 | 4.89 | qfq | 9,454,040 | 49,461,327 | -2.62% |
| 2024-07-05 | 5.35 | 5.37 | 5.29 | 5.34 | 5.02 | qfq | 6,591,476 | 35,089,874 | 0.00% |
| 2024-07-04 | 5.50 | 5.50 | 5.32 | 5.34 | 5.02 | qfq | 6,831,940 | 36,883,684 | -2.73% |
| 2024-07-03 | 5.47 | 5.54 | 5.47 | 5.49 | 5.16 | qfq | 5,775,823 | 31,795,453 | 0.18% |
| 2024-07-02 | 5.50 | 5.52 | 5.45 | 5.48 | 5.15 | qfq | 6,873,950 | 37,726,137 | 0.00% |
| 2024-07-01 | 5.33 | 5.51 | 5.32 | 5.48 | 5.15 | qfq | 11,029,400 | 59,889,233 | 2.62% |
| 2024-06-28 | 5.31 | 5.39 | 5.30 | 5.34 | 5.02 | qfq | 7,613,220 | 40,789,639 | 0.75% |
| 2024-06-27 | 5.36 | 5.39 | 5.29 | 5.30 | 4.98 | qfq | 7,218,880 | 38,478,083 | -1.30% |
| 2024-06-26 | 5.31 | 5.38 | 5.27 | 5.37 | 5.05 | qfq | 7,525,769 | 40,092,259 | 1.13% |
| 2024-06-25 | 5.30 | 5.36 | 5.28 | 5.31 | 4.99 | qfq | 6,024,707 | 32,052,023 | 0.19% |
| 2024-06-24 | 5.45 | 5.46 | 5.27 | 5.30 | 4.98 | qfq | 11,302,232 | 60,284,506 | -3.11% |
| 2024-06-21 | 5.39 | 5.50 | 5.39 | 5.47 | 5.14 | qfq | 11,371,420 | 62,168,148 | 2.05% |
| 2024-06-20 | 5.49 | 5.50 | 5.36 | 5.36 | 5.04 | qfq | 10,472,278 | 56,642,110 | -2.19% |
| 2024-06-19 | 5.47 | 5.54 | 5.47 | 5.48 | 5.15 | qfq | 11,530,225 | 63,378,052 | 0.18% |
| 2024-06-18 | 5.47 | 5.50 | 5.42 | 5.47 | 5.14 | qfq | 11,643,816 | 63,596,685 | 0.00% |
| 2024-06-17 | 5.55 | 5.55 | 5.45 | 5.47 | 5.14 | qfq | 15,050,678 | 82,426,365 | -1.62% |
| 2024-06-14 | 5.61 | 5.62 | 5.51 | 5.56 | 5.23 | qfq | 14,545,993 | 80,978,469 | -0.71% |
| 2024-06-13 | 5.71 | 5.73 | 5.59 | 5.60 | 5.27 | qfq | 11,689,760 | 65,784,619 | -1.93% |
| 2024-06-12 | 5.76 | 5.79 | 5.68 | 5.71 | 5.37 | qfq | 11,556,692 | 66,023,883 | -1.04% |
| 2024-06-11 | 5.80 | 5.82 | 5.73 | 5.77 | 5.43 | qfq | 8,320,218 | 48,001,515 | -1.20% |
| 2024-06-07 | 5.76 | 5.84 | 5.75 | 5.84 | 5.49 | qfq | 10,434,544 | 60,553,209 | 2.10% |
| 2024-06-06 | 5.88 | 5.92 | 5.68 | 5.72 | 5.38 | qfq | 13,390,057 | 77,010,199 | -2.72% |
| 2024-06-05 | 5.94 | 5.96 | 5.88 | 5.88 | 5.53 | qfq | 7,834,517 | 46,423,034 | -1.67% |
| 2024-06-04 | 5.91 | 5.99 | 5.88 | 5.98 | 5.62 | qfq | 7,376,776 | 43,915,109 | 0.84% |
| 2024-06-03 | 6.01 | 6.04 | 5.88 | 5.93 | 5.58 | qfq | 10,674,740 | 63,492,578 | -1.66% |
| 2024-05-31 | 6.08 | 6.09 | 6.02 | 6.03 | 5.67 | qfq | 6,351,816 | 38,382,865 | -0.33% |
| 2024-05-30 | 6.07 | 6.10 | 6.03 | 6.05 | 5.69 | qfq | 7,940,921 | 48,123,016 | -0.66% |
| 2024-05-29 | 6.06 | 6.15 | 6.06 | 6.09 | 5.73 | qfq | 7,188,142 | 43,892,042 | 0.16% |
| 2024-05-28 | 6.19 | 6.21 | 6.06 | 6.08 | 5.72 | qfq | 11,209,440 | 68,634,153 | -1.46% |
| 2024-05-27 | 6.17 | 6.17 | 6.05 | 6.17 | 5.80 | qfq | 11,468,981 | 70,010,931 | 0.65% |
| 2024-05-24 | 6.16 | 6.24 | 6.12 | 6.13 | 5.77 | qfq | 19,826,865 | 122,198,751 | -0.81% |
| 2024-05-23 | 6.28 | 6.31 | 6.16 | 6.18 | 5.81 | qfq | 17,207,995 | 107,183,947 | -4.78% |
| 2024-05-22 | 6.43 | 6.57 | 6.41 | 6.49 | 5.90 | qfq | 19,937,771 | 129,478,255 | 0.93% |
| 2024-05-21 | 6.39 | 6.51 | 6.38 | 6.43 | 5.85 | qfq | 14,866,820 | 95,892,405 | 0.63% |
| 2024-05-20 | 6.48 | 6.50 | 6.37 | 6.39 | 5.81 | qfq | 18,264,057 | 117,231,472 | -1.39% |
| 2024-05-17 | 6.26 | 6.48 | 6.25 | 6.48 | 5.89 | qfq | 28,172,577 | 179,687,019 | 3.85% |
| 2024-05-16 | 6.17 | 6.28 | 6.17 | 6.24 | 5.67 | qfq | 11,002,996 | 68,612,358 | 1.13% |
| 2024-05-15 | 6.20 | 6.22 | 6.16 | 6.17 | 5.61 | qfq | 7,313,097 | 45,253,085 | -0.32% |
| 2024-05-14 | 6.21 | 6.23 | 6.16 | 6.19 | 5.63 | qfq | 8,725,151 | 54,097,703 | 0.16% |
| 2024-05-13 | 6.16 | 6.20 | 6.08 | 6.18 | 5.62 | qfq | 10,769,319 | 66,376,868 | 0.49% |
| 2024-05-10 | 6.15 | 6.17 | 6.10 | 6.15 | 5.59 | qfq | 9,261,089 | 56,860,278 | 0.33% |
| 2024-05-09 | 6.07 | 6.15 | 6.07 | 6.13 | 5.57 | qfq | 7,252,610 | 44,484,691 | 0.99% |
| 2024-05-08 | 6.14 | 6.18 | 6.06 | 6.07 | 5.52 | qfq | 9,088,400 | 55,493,364 | -1.62% |
| 2024-05-07 | 6.15 | 6.20 | 6.12 | 6.17 | 5.61 | qfq | 11,090,518 | 68,308,091 | -0.16% |
| 2024-05-06 | 6.14 | 6.21 | 6.13 | 6.18 | 5.62 | qfq | 19,149,243 | 118,280,679 | 1.48% |
| 2024-04-30 | 6.10 | 6.15 | 6.05 | 6.09 | 5.54 | qfq | 15,381,220 | 93,668,560 | 0.33% |
| 2024-04-29 | 5.93 | 6.12 | 5.91 | 6.07 | 5.52 | qfq | 18,272,254 | 110,212,525 | 2.53% |
| 2024-04-26 | 5.85 | 5.92 | 5.84 | 5.92 | 5.38 | qfq | 8,368,160 | 49,259,685 | 1.02% |
| 2024-04-25 | 5.82 | 5.88 | 5.78 | 5.86 | 5.33 | qfq | 6,314,961 | 36,931,997 | 0.69% |
| 2024-04-24 | 5.80 | 5.82 | 5.78 | 5.82 | 5.29 | qfq | 5,003,660 | 29,033,535 | 0.52% |
| 2024-04-23 | 5.86 | 5.87 | 5.78 | 5.79 | 5.27 | qfq | 7,433,993 | 43,293,199 | -1.19% |
| 2024-04-22 | 5.91 | 5.96 | 5.85 | 5.86 | 5.33 | qfq | 8,522,220 | 50,109,854 | -1.01% |
| 2024-04-19 | 5.85 | 5.92 | 5.84 | 5.92 | 5.38 | qfq | 10,866,751 | 64,027,921 | 0.85% |
| 2024-04-18 | 5.87 | 5.90 | 5.84 | 5.87 | 5.34 | qfq | 10,071,699 | 59,121,408 | 0.17% |
| 2024-04-17 | 5.67 | 5.87 | 5.67 | 5.86 | 5.33 | qfq | 14,046,894 | 81,172,127 | 3.53% |
| 2024-04-16 | 5.81 | 5.83 | 5.65 | 5.66 | 5.15 | qfq | 13,099,214 | 75,017,273 | -2.41% |
| 2024-04-15 | 5.83 | 5.89 | 5.63 | 5.80 | 5.27 | qfq | 12,730,120 | 73,731,415 | -0.34% |
| 2024-04-12 | 5.92 | 5.92 | 5.80 | 5.82 | 5.29 | qfq | 9,705,270 | 56,644,714 | -1.52% |
| 2024-04-11 | 5.83 | 5.95 | 5.82 | 5.91 | 5.37 | qfq | 10,172,580 | 60,097,611 | 0.68% |
| 2024-04-10 | 5.98 | 5.98 | 5.82 | 5.87 | 5.34 | qfq | 13,119,870 | 77,237,405 | -1.68% |
| 2024-04-09 | 5.99 | 6.01 | 5.95 | 5.97 | 5.43 | qfq | 8,836,252 | 52,778,462 | -0.17% |
| 2024-04-08 | 6.05 | 6.06 | 5.97 | 5.98 | 5.44 | qfq | 11,424,164 | 68,847,906 | -1.32% |
| 2024-04-03 | 6.05 | 6.08 | 6.03 | 6.06 | 5.51 | qfq | 8,212,273 | 49,652,159 | 0.17% |
| 2024-04-02 | 6.04 | 6.08 | 6.02 | 6.05 | 5.50 | qfq | 10,582,167 | 64,038,468 | 0.17% |
| 2024-04-01 | 5.99 | 6.05 | 5.98 | 6.04 | 5.49 | qfq | 13,479,528 | 81,285,593 | 0.83% |
| 2024-03-29 | 5.93 | 5.99 | 5.92 | 5.99 | 5.45 | qfq | 9,098,160 | 54,256,660 | 0.67% |
| 2024-03-28 | 5.93 | 5.96 | 5.88 | 5.95 | 5.41 | qfq | 10,271,922 | 60,877,252 | 0.85% |
| 2024-03-27 | 5.98 | 6.02 | 5.90 | 5.90 | 5.37 | qfq | 10,731,636 | 64,001,761 | -1.50% |
| 2024-03-26 | 6.05 | 6.05 | 5.94 | 5.99 | 5.45 | qfq | 13,933,402 | 83,441,778 | -0.66% |
| 2024-03-25 | 6.01 | 6.13 | 6.00 | 6.03 | 5.48 | qfq | 15,445,707 | 93,764,882 | 0.17% |
| 2024-03-22 | 6.09 | 6.10 | 6.00 | 6.02 | 5.47 | qfq | 11,718,463 | 70,795,764 | -1.31% |
| 2024-03-21 | 6.08 | 6.12 | 6.07 | 6.10 | 5.55 | qfq | 10,941,282 | 66,683,866 | 0.16% |
| 2024-03-20 | 6.06 | 6.09 | 6.05 | 6.09 | 5.54 | qfq | 7,244,861 | 43,987,585 | 0.33% |
| 2024-03-19 | 6.11 | 6.12 | 6.06 | 6.07 | 5.52 | qfq | 11,150,165 | 67,866,988 | -0.98% |
| 2024-03-18 | 6.08 | 6.13 | 6.07 | 6.13 | 5.57 | qfq | 12,236,405 | 74,729,074 | 0.82% |
| 2024-03-15 | 6.03 | 6.08 | 6.02 | 6.08 | 5.53 | qfq | 10,204,624 | 61,794,935 | 0.66% |
| 2024-03-14 | 6.03 | 6.08 | 6.01 | 6.04 | 5.49 | qfq | 11,606,080 | 70,250,868 | 0.00% |
| 2024-03-13 | 6.12 | 6.13 | 6.02 | 6.04 | 5.49 | qfq | 14,768,944 | 89,426,957 | -1.31% |
| 2024-03-12 | 6.05 | 6.12 | 6.01 | 6.12 | 5.57 | qfq | 18,588,354 | 112,759,397 | 1.32% |
| 2024-03-11 | 6.02 | 6.05 | 6.00 | 6.04 | 5.49 | qfq | 12,055,874 | 72,668,694 | 0.33% |
| 2024-03-08 | 6.04 | 6.06 | 5.96 | 6.02 | 5.47 | qfq | 13,405,887 | 80,556,155 | -0.50% |
| 2024-03-07 | 6.08 | 6.13 | 6.04 | 6.05 | 5.50 | qfq | 21,801,316 | 132,683,743 | -0.82% |
| 2024-03-06 | 6.10 | 6.14 | 6.06 | 6.10 | 5.55 | qfq | 13,747,153 | 83,880,990 | -0.33% |
| 2024-03-05 | 6.11 | 6.14 | 6.08 | 6.12 | 5.57 | qfq | 17,078,618 | 104,459,251 | 0.49% |
| 2024-03-04 | 6.17 | 6.18 | 6.05 | 6.09 | 5.54 | qfq | 17,936,900 | 109,209,724 | -1.46% |
| 2024-03-01 | 6.14 | 6.25 | 6.13 | 6.18 | 5.62 | qfq | 20,588,871 | 127,102,136 | 0.65% |
| 2024-02-29 | 6.08 | 6.15 | 6.04 | 6.14 | 5.58 | qfq | 26,113,766 | 159,443,363 | 0.99% |
| 2024-02-28 | 6.17 | 6.29 | 6.07 | 6.08 | 5.53 | qfq | 36,776,331 | 227,829,661 | -0.82% |
| 2024-02-27 | 6.08 | 6.13 | 6.04 | 6.13 | 5.57 | qfq | 20,868,938 | 127,185,280 | 0.82% |
| 2024-02-26 | 6.13 | 6.23 | 6.07 | 6.08 | 5.53 | qfq | 23,607,361 | 144,455,115 | -0.98% |
| 2024-02-23 | 6.14 | 6.18 | 6.05 | 6.14 | 5.58 | qfq | 26,176,795 | 159,961,063 | 0.00% |
| 2024-02-22 | 6.10 | 6.22 | 6.07 | 6.14 | 5.58 | qfq | 23,954,681 | 146,799,875 | 0.33% |
| 2024-02-21 | 6.06 | 6.35 | 6.02 | 6.12 | 5.57 | qfq | 37,969,842 | 234,533,312 | 0.33% |
| 2024-02-20 | 5.97 | 6.15 | 5.89 | 6.10 | 5.55 | qfq | 37,591,521 | 227,314,059 | 2.35% |
| 2024-02-19 | 6.00 | 6.05 | 5.86 | 5.96 | 5.42 | qfq | 33,323,696 | 198,157,082 | 0.34% |
| 2024-02-08 | 5.70 | 6.09 | 5.69 | 5.94 | 5.40 | qfq | 38,890,567 | 231,265,088 | 5.69% |
| 2024-02-07 | 5.61 | 5.76 | 5.51 | 5.62 | 5.11 | qfq | 39,808,104 | 225,388,173 | 0.54% |
| 2024-02-06 | 5.29 | 5.76 | 5.21 | 5.59 | 5.08 | qfq | 50,550,149 | 275,115,181 | 1.27% |
| 2024-02-05 | 6.11 | 6.14 | 5.52 | 5.52 | 5.02 | qfq | 66,790,682 | 377,409,690 | -9.95% |
| 2024-02-02 | 6.55 | 6.77 | 6.10 | 6.13 | 5.57 | qfq | 87,284,188 | 553,855,569 | -8.23% |
| 2024-02-01 | 6.80 | 7.25 | 6.47 | 6.68 | 6.07 | qfq | 90,621,300 | 615,773,383 | -3.88% |
| 2024-01-31 | 7.24 | 7.35 | 6.75 | 6.95 | 6.32 | qfq | 141,440,185 | 985,865,692 | -7.33% |
| 2024-01-30 | 6.52 | 7.50 | 6.52 | 7.50 | 6.82 | qfq | 107,559,147 | 794,195,037 | 9.97% |
| 2024-01-29 | 7.24 | 7.49 | 6.82 | 6.82 | 6.20 | qfq | 112,929,211 | 813,076,245 | -5.01% |
| 2024-01-26 | 7.35 | 7.67 | 6.98 | 7.18 | 6.53 | qfq | 138,090,873 | 1,019,537,562 | 3.01% |
| 2024-01-25 | 6.29 | 6.97 | 6.21 | 6.97 | 6.34 | qfq | 67,005,171 | 445,995,798 | 9.94% |
| 2024-01-24 | 6.05 | 6.43 | 6.05 | 6.34 | 5.77 | qfq | 42,410,123 | 265,755,567 | 6.02% |
| 2024-01-23 | 5.88 | 6.04 | 5.66 | 5.98 | 5.44 | qfq | 22,357,536 | 130,899,263 | 4.18% |
| 2024-01-22 | 5.96 | 6.06 | 5.69 | 5.74 | 5.22 | qfq | 13,281,494 | 78,149,539 | -4.01% |
| 2024-01-19 | 5.99 | 6.06 | 5.95 | 5.98 | 5.44 | qfq | 7,575,054 | 45,450,038 | 0.00% |
| 2024-01-18 | 6.15 | 6.16 | 5.86 | 5.98 | 5.44 | qfq | 16,695,040 | 99,684,049 | -3.08% |
| 2024-01-17 | 6.23 | 6.28 | 6.16 | 6.17 | 5.61 | qfq | 6,551,480 | 40,804,675 | -1.44% |
| 2024-01-16 | 6.27 | 6.33 | 6.20 | 6.26 | 5.69 | qfq | 6,614,120 | 41,370,330 | -0.48% |
| 2024-01-15 | 6.26 | 6.33 | 6.21 | 6.29 | 5.72 | qfq | 6,741,476 | 42,352,111 | 0.00% |
| 2024-01-12 | 6.25 | 6.35 | 6.24 | 6.29 | 5.72 | qfq | 6,514,972 | 41,086,761 | 0.48% |
| 2024-01-11 | 6.21 | 6.29 | 6.21 | 6.26 | 5.69 | qfq | 6,725,055 | 42,017,552 | 0.81% |
| 2024-01-10 | 6.27 | 6.31 | 6.18 | 6.21 | 5.65 | qfq | 6,586,460 | 41,169,840 | -0.96% |
| 2024-01-09 | 6.24 | 6.31 | 6.22 | 6.27 | 5.70 | qfq | 6,341,840 | 39,738,792 | 0.32% |
| 2024-01-08 | 6.34 | 6.38 | 6.23 | 6.25 | 5.68 | qfq | 6,692,845 | 42,184,772 | -1.57% |
| 2024-01-05 | 6.37 | 6.43 | 6.33 | 6.35 | 5.77 | qfq | 7,009,144 | 44,740,054 | -0.16% |
| 2024-01-04 | 6.34 | 6.38 | 6.33 | 6.36 | 5.78 | qfq | 6,966,909 | 44,268,682 | 0.16% |
| 2024-01-03 | 6.34 | 6.39 | 6.31 | 6.35 | 5.77 | qfq | 9,272,476 | 58,936,627 | 0.32% |
| 2024-01-02 | 6.32 | 6.36 | 6.28 | 6.33 | 5.76 | qfq | 6,589,476 | 41,717,432 | 0.48% |
| 2023-12-29 | 6.29 | 6.34 | 6.26 | 6.30 | 5.73 | qfq | 5,960,847 | 37,552,555 | 0.00% |
| 2023-12-28 | 6.20 | 6.32 | 6.16 | 6.30 | 5.73 | qfq | 10,273,000 | 64,291,502 | 1.61% |
| 2023-12-27 | 6.15 | 6.21 | 6.09 | 6.20 | 5.64 | qfq | 6,316,136 | 38,881,304 | 1.14% |
| 2023-12-26 | 6.22 | 6.24 | 6.12 | 6.13 | 5.57 | qfq | 5,109,960 | 31,500,589 | -1.29% |
| 2023-12-25 | 6.22 | 6.24 | 6.15 | 6.21 | 5.65 | qfq | 6,825,700 | 42,220,675 | -0.16% |
| 2023-12-22 | 6.21 | 6.30 | 6.16 | 6.22 | 5.66 | qfq | 7,506,360 | 46,707,173 | -0.16% |
| 2023-12-21 | 6.18 | 6.27 | 6.14 | 6.23 | 5.67 | qfq | 7,850,100 | 48,684,412 | 0.16% |
| 2023-12-20 | 6.29 | 6.32 | 6.20 | 6.22 | 5.66 | qfq | 6,200,950 | 38,819,783 | -1.27% |
| 2023-12-19 | 6.34 | 6.39 | 6.25 | 6.30 | 5.73 | qfq | 8,703,486 | 54,890,382 | -1.25% |
| 2023-12-18 | 6.45 | 6.50 | 6.36 | 6.38 | 5.80 | qfq | 9,011,600 | 57,906,989 | -1.24% |
| 2023-12-15 | 6.51 | 6.54 | 6.45 | 6.46 | 5.87 | qfq | 10,616,772 | 68,831,917 | -0.31% |
| 2023-12-14 | 6.41 | 6.54 | 6.41 | 6.48 | 5.89 | qfq | 14,692,176 | 95,336,758 | 1.25% |
| 2023-12-13 | 6.43 | 6.52 | 6.38 | 6.40 | 5.82 | qfq | 14,983,978 | 96,466,005 | -0.47% |
| 2023-12-12 | 6.29 | 6.43 | 6.25 | 6.43 | 5.85 | qfq | 27,004,493 | 171,986,617 | 2.23% |
| 2023-12-11 | 6.55 | 6.57 | 6.18 | 6.29 | 5.72 | qfq | 40,822,658 | 256,284,331 | -4.84% |
| 2023-12-08 | 6.49 | 6.61 | 6.40 | 6.61 | 6.01 | qfq | 22,488,934 | 146,565,847 | 2.01% |
| 2023-12-07 | 6.44 | 6.49 | 6.39 | 6.48 | 5.89 | qfq | 10,257,186 | 66,048,823 | 0.47% |
| 2023-12-06 | 6.44 | 6.49 | 6.39 | 6.45 | 5.87 | qfq | 7,428,328 | 47,891,088 | 0.16% |
| 2023-12-05 | 6.50 | 6.52 | 6.43 | 6.44 | 5.86 | qfq | 6,376,624 | 41,298,916 | -1.23% |
| 2023-12-04 | 6.45 | 6.53 | 6.43 | 6.52 | 5.93 | qfq | 7,412,919 | 48,106,237 | 0.93% |
| 2023-12-01 | 6.43 | 6.48 | 6.40 | 6.46 | 5.87 | qfq | 6,902,377 | 44,452,191 | 0.78% |
| 2023-11-30 | 6.42 | 6.48 | 6.38 | 6.41 | 5.83 | qfq | 7,288,740 | 46,779,385 | -0.16% |
| 2023-11-29 | 6.50 | 6.53 | 6.40 | 6.42 | 5.84 | qfq | 9,184,917 | 59,287,890 | -1.08% |
| 2023-11-28 | 6.45 | 6.52 | 6.44 | 6.49 | 5.90 | qfq | 8,614,525 | 55,832,440 | 0.78% |
| 2023-11-27 | 6.50 | 6.54 | 6.38 | 6.44 | 5.86 | qfq | 12,331,279 | 79,219,722 | -1.38% |
| 2023-11-24 | 6.72 | 6.79 | 6.51 | 6.53 | 5.94 | qfq | 29,939,339 | 198,764,421 | -2.83% |
| 2023-11-23 | 6.42 | 6.72 | 6.38 | 6.72 | 6.11 | qfq | 30,189,409 | 199,992,261 | 4.67% |
| 2023-11-22 | 6.40 | 6.47 | 6.40 | 6.42 | 5.84 | qfq | 6,241,404 | 40,207,328 | 0.16% |
| 2023-11-21 | 6.37 | 6.46 | 6.37 | 6.41 | 5.83 | qfq | 9,976,699 | 64,196,869 | 0.47% |
| 2023-11-20 | 6.39 | 6.43 | 6.34 | 6.38 | 5.80 | qfq | 7,003,413 | 44,612,539 | -0.47% |
| 2023-11-17 | 6.38 | 6.41 | 6.34 | 6.41 | 5.83 | qfq | 6,684,594 | 42,628,826 | 0.00% |
| 2023-11-16 | 6.44 | 6.45 | 6.39 | 6.41 | 5.83 | qfq | 6,364,379 | 40,877,888 | -0.16% |
| 2023-11-15 | 6.44 | 6.50 | 6.37 | 6.42 | 5.84 | qfq | 8,728,783 | 56,316,024 | 0.16% |
| 2023-11-14 | 6.38 | 6.46 | 6.36 | 6.41 | 5.83 | qfq | 9,266,558 | 59,458,187 | 0.63% |
| 2023-11-13 | 6.35 | 6.39 | 6.31 | 6.37 | 5.79 | qfq | 10,039,293 | 63,760,629 | 0.00% |
| 2023-11-10 | 6.37 | 6.39 | 6.30 | 6.37 | 5.79 | qfq | 7,189,978 | 45,581,151 | -0.31% |
| 2023-11-09 | 6.39 | 6.45 | 6.37 | 6.39 | 5.81 | qfq | 7,287,709 | 46,673,707 | 0.16% |
| 2023-11-08 | 6.45 | 6.45 | 6.37 | 6.38 | 5.80 | qfq | 8,446,781 | 54,082,257 | -0.93% |
| 2023-11-07 | 6.43 | 6.48 | 6.38 | 6.44 | 5.86 | qfq | 8,570,107 | 55,145,116 | 0.31% |
| 2023-11-06 | 6.42 | 6.46 | 6.35 | 6.42 | 5.84 | qfq | 12,291,540 | 78,672,802 | 0.47% |
| 2023-11-03 | 6.36 | 6.47 | 6.36 | 6.39 | 5.81 | qfq | 10,426,749 | 66,923,598 | 0.79% |
| 2023-11-02 | 6.39 | 6.41 | 6.32 | 6.34 | 5.77 | qfq | 11,315,860 | 72,040,035 | -0.31% |
| 2023-11-01 | 6.51 | 6.55 | 6.34 | 6.36 | 5.78 | qfq | 15,735,790 | 100,430,789 | -2.00% |
| 2023-10-31 | 6.77 | 6.80 | 6.47 | 6.49 | 5.90 | qfq | 16,326,370 | 107,035,189 | -4.14% |
| 2023-10-30 | 6.75 | 6.84 | 6.73 | 6.77 | 6.16 | qfq | 5,777,342 | 39,252,767 | -0.15% |
| 2023-10-27 | 6.72 | 6.79 | 6.68 | 6.78 | 6.17 | qfq | 5,960,783 | 40,214,150 | 1.04% |
| 2023-10-26 | 6.78 | 6.79 | 6.63 | 6.71 | 6.10 | qfq | 8,371,915 | 56,068,507 | -1.76% |
| 2023-10-25 | 6.63 | 6.86 | 6.62 | 6.83 | 6.21 | qfq | 12,654,484 | 85,966,928 | 4.59% |
| 2023-10-24 | 6.36 | 6.56 | 6.32 | 6.53 | 5.94 | qfq | 6,908,120 | 44,773,761 | 3.32% |
| 2023-10-23 | 6.40 | 6.46 | 6.30 | 6.32 | 5.75 | qfq | 5,911,459 | 37,689,024 | -2.17% |
| 2023-10-20 | 6.51 | 6.56 | 6.46 | 6.46 | 5.87 | qfq | 5,542,461 | 36,014,693 | -1.52% |
| 2023-10-19 | 6.50 | 6.65 | 6.50 | 6.56 | 5.97 | qfq | 7,375,875 | 48,575,653 | 0.61% |
| 2023-10-18 | 6.64 | 6.65 | 6.52 | 6.52 | 5.93 | qfq | 5,778,432 | 38,002,088 | -1.81% |
| 2023-10-17 | 6.66 | 6.69 | 6.60 | 6.64 | 6.04 | qfq | 3,830,760 | 25,426,170 | 0.00% |
| 2023-10-16 | 6.61 | 6.67 | 6.60 | 6.64 | 6.04 | qfq | 5,292,540 | 35,137,859 | 0.61% |
| 2023-10-13 | 6.69 | 6.69 | 6.57 | 6.60 | 6.00 | qfq | 5,291,039 | 34,992,763 | -1.35% |
| 2023-10-12 | 6.63 | 6.74 | 6.63 | 6.69 | 6.08 | qfq | 6,248,760 | 41,867,910 | 1.21% |
| 2023-10-11 | 6.67 | 6.78 | 6.60 | 6.61 | 6.01 | qfq | 7,148,154 | 47,586,134 | -1.20% |
| 2023-10-10 | 6.79 | 6.86 | 6.67 | 6.69 | 6.08 | qfq | 10,062,460 | 67,688,366 | -0.89% |
| 2023-10-09 | 6.93 | 6.94 | 6.69 | 6.75 | 6.14 | qfq | 13,374,079 | 90,321,812 | -2.88% |
| 2023-09-28 | 6.87 | 6.98 | 6.87 | 6.95 | 6.32 | qfq | 6,226,140 | 43,183,397 | 1.02% |
| 2023-09-27 | 6.86 | 6.92 | 6.85 | 6.88 | 6.26 | qfq | 5,805,143 | 39,999,772 | 0.00% |
| 2023-09-26 | 6.85 | 6.92 | 6.84 | 6.88 | 6.26 | qfq | 3,804,016 | 26,207,287 | 0.29% |
| 2023-09-25 | 6.93 | 6.94 | 6.84 | 6.86 | 6.24 | qfq | 4,554,316 | 31,325,370 | -1.29% |
| 2023-09-22 | 6.84 | 6.95 | 6.78 | 6.95 | 6.32 | qfq | 6,663,620 | 45,813,047 | 1.76% |
| 2023-09-21 | 6.91 | 6.91 | 6.81 | 6.83 | 6.21 | qfq | 5,561,400 | 38,148,580 | -1.59% |
| 2023-09-20 | 6.91 | 7.00 | 6.87 | 6.94 | 6.31 | qfq | 6,113,444 | 42,515,788 | 0.58% |
| 2023-09-19 | 6.89 | 6.95 | 6.87 | 6.90 | 6.27 | qfq | 4,535,889 | 31,344,080 | 0.00% |
| 2023-09-18 | 6.88 | 6.92 | 6.83 | 6.90 | 6.27 | qfq | 5,099,765 | 35,000,320 | -0.14% |
| 2023-09-15 | 6.94 | 6.95 | 6.88 | 6.91 | 6.28 | qfq | 5,356,896 | 37,067,536 | -0.14% |
| 2023-09-14 | 6.96 | 6.96 | 6.87 | 6.92 | 6.29 | qfq | 6,196,709 | 42,852,158 | 0.00% |
| 2023-09-13 | 6.97 | 7.01 | 6.90 | 6.92 | 6.29 | qfq | 7,537,260 | 52,368,655 | -0.72% |
| 2023-09-12 | 6.99 | 7.08 | 6.96 | 6.97 | 6.34 | qfq | 6,751,900 | 47,388,153 | -0.43% |
| 2023-09-11 | 6.86 | 7.00 | 6.83 | 7.00 | 6.37 | qfq | 12,073,259 | 83,909,947 | 2.34% |
| 2023-09-08 | 6.81 | 6.89 | 6.79 | 6.84 | 6.22 | qfq | 9,670,880 | 66,125,462 | 0.00% |
| 2023-09-07 | 6.86 | 6.91 | 6.82 | 6.84 | 6.22 | qfq | 5,365,554 | 36,792,833 | -0.58% |
| 2023-09-06 | 6.90 | 6.91 | 6.85 | 6.88 | 6.26 | qfq | 5,223,154 | 35,927,984 | -0.43% |
| 2023-09-05 | 6.97 | 7.00 | 6.87 | 6.91 | 6.28 | qfq | 9,021,766 | 62,449,128 | -0.86% |
| 2023-09-04 | 6.99 | 7.03 | 6.96 | 6.97 | 6.34 | qfq | 8,907,360 | 62,229,472 | 0.14% |
| 2023-09-01 | 6.84 | 6.98 | 6.79 | 6.96 | 6.33 | qfq | 15,924,663 | 110,398,336 | 2.20% |
| 2023-08-31 | 6.79 | 6.91 | 6.78 | 6.81 | 6.19 | qfq | 11,740,289 | 80,155,292 | 0.00% |
| 2023-08-30 | 6.92 | 6.93 | 6.80 | 6.81 | 6.19 | qfq | 12,641,520 | 86,467,903 | -1.45% |
| 2023-08-29 | 6.80 | 6.94 | 6.78 | 6.91 | 6.28 | qfq | 15,689,100 | 107,630,416 | 1.47% |
| 2023-08-28 | 6.92 | 7.00 | 6.81 | 6.81 | 6.19 | qfq | 22,432,209 | 155,206,924 | 2.10% |
| 2023-08-25 | 6.64 | 6.79 | 6.61 | 6.67 | 6.07 | qfq | 10,288,301 | 69,064,308 | -0.45% |
| 2023-08-24 | 6.75 | 6.87 | 6.66 | 6.70 | 6.09 | qfq | 15,887,175 | 107,227,018 | -0.59% |
| 2023-08-23 | 6.86 | 6.92 | 6.74 | 6.74 | 6.13 | qfq | 13,826,878 | 94,415,294 | -1.46% |
| 2023-08-22 | 6.65 | 6.89 | 6.63 | 6.84 | 6.22 | qfq | 28,327,600 | 193,308,050 | 3.48% |
| 2023-08-21 | 6.58 | 6.72 | 6.57 | 6.61 | 6.01 | qfq | 8,238,039 | 54,741,977 | 0.46% |
| 2023-08-18 | 6.65 | 6.73 | 6.58 | 6.58 | 5.98 | qfq | 7,231,339 | 48,108,970 | -1.20% |
| 2023-08-17 | 6.67 | 6.68 | 6.58 | 6.66 | 6.06 | qfq | 8,474,274 | 56,125,061 | -0.30% |
| 2023-08-16 | 6.62 | 6.77 | 6.61 | 6.68 | 6.07 | qfq | 7,542,948 | 50,460,060 | 0.30% |
| 2023-08-15 | 6.74 | 6.74 | 6.62 | 6.66 | 6.06 | qfq | 7,956,492 | 53,137,415 | -0.60% |
| 2023-08-14 | 6.59 | 6.80 | 6.48 | 6.70 | 6.09 | qfq | 14,634,973 | 96,978,214 | 1.36% |
| 2023-08-11 | 6.78 | 6.79 | 6.60 | 6.61 | 6.01 | qfq | 11,354,921 | 75,652,770 | -1.93% |
| 2023-08-10 | 6.72 | 6.87 | 6.72 | 6.74 | 6.13 | qfq | 7,087,296 | 47,908,667 | -0.30% |
| 2023-08-09 | 6.76 | 6.86 | 6.72 | 6.76 | 6.15 | qfq | 9,210,031 | 62,409,280 | -0.29% |
| 2023-08-08 | 6.85 | 6.91 | 6.76 | 6.78 | 6.17 | qfq | 10,733,987 | 73,135,942 | -1.02% |
| 2023-08-07 | 6.92 | 7.05 | 6.81 | 6.85 | 6.23 | qfq | 23,697,460 | 163,120,881 | -3.25% |
| 2023-08-04 | 7.09 | 7.25 | 7.03 | 7.08 | 6.44 | qfq | 28,617,313 | 204,016,741 | 1.14% |
| 2023-08-03 | 7.05 | 7.15 | 6.86 | 7.00 | 6.37 | qfq | 26,691,880 | 185,736,355 | -0.85% |
| 2023-08-02 | 6.92 | 7.19 | 6.92 | 7.06 | 6.42 | qfq | 44,021,044 | 311,111,642 | 2.62% |
| 2023-08-01 | 6.74 | 7.03 | 6.66 | 6.88 | 6.26 | qfq | 28,135,286 | 192,844,853 | 2.08% |
| 2023-07-31 | 6.65 | 6.81 | 6.65 | 6.74 | 6.13 | qfq | 22,208,351 | 149,594,589 | 2.74% |
| 2023-07-28 | 6.48 | 6.58 | 6.46 | 6.56 | 5.97 | qfq | 12,405,500 | 81,030,480 | 1.08% |
| 2023-07-27 | 6.48 | 6.58 | 6.43 | 6.49 | 5.90 | qfq | 12,399,115 | 80,706,090 | -0.46% |
| 2023-07-26 | 6.43 | 6.55 | 6.41 | 6.52 | 5.93 | qfq | 17,800,016 | 115,945,465 | 1.24% |
| 2023-07-25 | 6.33 | 6.45 | 6.33 | 6.44 | 5.86 | qfq | 18,338,274 | 117,453,233 | 1.26% |
| 2023-07-24 | 6.49 | 6.49 | 6.28 | 6.36 | 5.78 | qfq | 25,977,061 | 165,580,650 | 2.42% |
| 2023-07-21 | 6.19 | 6.22 | 6.17 | 6.21 | 5.65 | qfq | 5,013,325 | 31,076,663 | 0.32% |
| 2023-07-20 | 6.24 | 6.25 | 6.18 | 6.19 | 5.63 | qfq | 5,869,146 | 36,490,662 | -0.64% |
| 2023-07-19 | 6.18 | 6.24 | 6.17 | 6.23 | 5.67 | qfq | 5,377,470 | 33,427,961 | 0.81% |
| 2023-07-18 | 6.19 | 6.20 | 6.15 | 6.18 | 5.62 | qfq | 3,280,047 | 20,254,116 | -0.16% |
| 2023-07-17 | 6.18 | 6.19 | 6.13 | 6.19 | 5.63 | qfq | 4,756,339 | 29,305,247 | 0.81% |