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
国机汽车600335.SH
最近收盘价5.082026-07-17
最近交易日2026-07-17
成交量（股）14,264,700
成交额（元）73,836,375
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-13 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.19 | 5.31 | 5.06 | 5.08 | 5.08 | qfq | 14,264,700 | 73,836,375 | -2.50% |
| 2026-07-16 | 5.18 | 5.26 | 5.14 | 5.21 | 5.21 | qfq | 9,793,953 | 50,952,385 | 0.58% |
| 2026-07-15 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | qfq | 11,472,000 | 59,043,803 | 2.78% |
| 2026-07-14 | 4.95 | 5.07 | 4.94 | 5.04 | 5.04 | qfq | 11,031,950 | 55,427,427 | 1.41% |
| 2026-07-13 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | qfq | 9,621,850 | 47,844,115 | 0.20% |
| 2026-07-10 | 4.90 | 5.03 | 4.83 | 4.96 | 4.96 | qfq | 10,243,300 | 50,624,190 | 1.22% |
| 2026-07-09 | 4.95 | 4.99 | 4.85 | 4.90 | 4.90 | qfq | 11,193,800 | 54,984,459 | -1.61% |
| 2026-07-08 | 4.96 | 5.03 | 4.90 | 4.98 | 4.98 | qfq | 9,368,300 | 46,566,356 | 0.20% |
| 2026-07-07 | 5.11 | 5.12 | 4.94 | 4.97 | 4.97 | qfq | 10,504,305 | 52,540,481 | -2.74% |
| 2026-07-06 | 5.00 | 5.14 | 4.92 | 5.11 | 5.11 | qfq | 12,997,900 | 65,843,122 | 2.61% |
| 2026-07-03 | 4.84 | 5.04 | 4.82 | 4.98 | 4.98 | qfq | 15,888,800 | 78,914,000 | 3.97% |
| 2026-07-02 | 4.80 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 15,070,719 | 72,934,341 | 0.42% |
| 2026-07-01 | 4.69 | 4.82 | 4.63 | 4.77 | 4.77 | qfq | 14,782,628 | 70,177,857 | 1.92% |
| 2026-06-30 | 4.88 | 4.88 | 4.66 | 4.68 | 4.68 | qfq | 12,564,600 | 59,337,570 | -3.11% |
| 2026-06-29 | 4.80 | 4.88 | 4.66 | 4.83 | 4.83 | qfq | 13,189,965 | 63,148,123 | 0.63% |
| 2026-06-26 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | qfq | 12,489,157 | 60,529,424 | -2.64% |
| 2026-06-25 | 5.03 | 5.06 | 4.87 | 4.93 | 4.93 | qfq | 18,941,008 | 93,716,493 | -3.52% |
| 2026-06-24 | 5.32 | 5.41 | 5.08 | 5.11 | 5.11 | qfq | 20,415,126 | 106,304,989 | -1.73% |
| 2026-06-23 | 5.18 | 5.29 | 5.13 | 5.20 | 5.20 | qfq | 11,961,528 | 62,527,360 | 0.39% |
| 2026-06-22 | 5.18 | 5.19 | 4.97 | 5.18 | 5.18 | qfq | 14,060,166 | 71,118,409 | 0.19% |
| 2026-06-18 | 5.24 | 5.24 | 5.12 | 5.17 | 5.17 | qfq | 11,678,614 | 60,255,408 | -0.96% |
| 2026-06-17 | 5.22 | 5.29 | 5.15 | 5.22 | 5.22 | qfq | 8,396,504 | 43,820,497 | -0.38% |
| 2026-06-16 | 5.36 | 5.36 | 5.19 | 5.24 | 5.24 | qfq | 9,769,901 | 51,245,385 | -2.06% |
| 2026-06-15 | 5.35 | 5.49 | 5.30 | 5.35 | 5.35 | qfq | 10,860,950 | 58,545,096 | 1.13% |
| 2026-06-12 | 5.20 | 5.32 | 5.17 | 5.29 | 5.29 | qfq | 10,095,686 | 53,068,462 | 1.93% |
| 2026-06-11 | 5.25 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 8,821,200 | 45,655,904 | -1.52% |
| 2026-06-10 | 5.23 | 5.28 | 5.17 | 5.27 | 5.27 | qfq | 8,510,728 | 44,441,509 | -0.19% |
| 2026-06-09 | 5.35 | 5.38 | 5.24 | 5.28 | 5.28 | qfq | 8,725,300 | 46,074,615 | -0.56% |
| 2026-06-08 | 5.29 | 5.46 | 5.23 | 5.31 | 5.31 | qfq | 10,275,500 | 54,760,237 | -2.21% |
| 2026-06-05 | 5.40 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 7,330,200 | 39,784,673 | 0.37% |
| 2026-06-04 | 5.56 | 5.61 | 5.37 | 5.41 | 5.41 | qfq | 9,106,010 | 49,645,441 | -2.70% |
| 2026-06-03 | 5.63 | 5.64 | 5.50 | 5.56 | 5.56 | qfq | 8,625,823 | 48,101,148 | -1.24% |
| 2026-06-02 | 5.67 | 5.73 | 5.60 | 5.63 | 5.63 | qfq | 11,702,200 | 66,180,074 | -0.71% |
| 2026-06-01 | 5.52 | 5.70 | 5.46 | 5.67 | 5.67 | qfq | 12,237,323 | 68,644,575 | 3.09% |
| 2026-05-29 | 5.46 | 5.57 | 5.43 | 5.50 | 5.50 | qfq | 11,015,316 | 60,765,656 | 1.66% |
| 2026-05-28 | 5.46 | 5.48 | 5.31 | 5.41 | 5.41 | qfq | 11,239,000 | 60,846,866 | -0.92% |
| 2026-05-27 | 5.54 | 5.61 | 5.41 | 5.46 | 5.46 | qfq | 9,305,203 | 50,941,171 | -1.80% |
| 2026-05-26 | 5.68 | 5.72 | 5.50 | 5.56 | 5.56 | qfq | 14,700,900 | 82,073,070 | -2.46% |
| 2026-05-25 | 5.69 | 5.72 | 5.64 | 5.70 | 5.70 | qfq | 8,606,200 | 48,915,194 | 0.18% |
| 2026-05-22 | 5.73 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 9,650,050 | 54,862,982 | -0.18% |
| 2026-05-21 | 5.85 | 5.92 | 5.70 | 5.70 | 5.70 | qfq | 15,823,571 | 92,214,340 | -2.40% |
| 2026-05-20 | 5.96 | 5.97 | 5.82 | 5.84 | 5.84 | qfq | 10,586,601 | 62,027,341 | -2.34% |
| 2026-05-19 | 5.87 | 6.00 | 5.86 | 5.98 | 5.98 | qfq | 11,868,626 | 70,267,800 | 1.87% |
| 2026-05-18 | 6.01 | 6.03 | 5.79 | 5.87 | 5.87 | qfq | 18,622,052 | 109,152,978 | -2.33% |
| 2026-05-15 | 5.89 | 6.11 | 5.82 | 6.01 | 6.01 | qfq | 19,980,296 | 119,828,571 | 2.39% |
| 2026-05-14 | 5.94 | 5.95 | 5.85 | 5.87 | 5.87 | qfq | 9,412,100 | 55,438,311 | -1.18% |
| 2026-05-13 | 5.98 | 6.00 | 5.92 | 5.94 | 5.94 | qfq | 10,833,955 | 64,385,334 | -1.00% |
| 2026-05-12 | 6.08 | 6.09 | 6.00 | 6.00 | 6.00 | qfq | 10,606,605 | 64,087,911 | -1.15% |
| 2026-05-11 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | qfq | 11,318,444 | 68,485,099 | 0.50% |
| 2026-05-08 | 6.04 | 6.09 | 6.01 | 6.04 | 6.04 | qfq | 8,763,596 | 52,954,850 | 0.17% |
| 2026-05-07 | 6.09 | 6.09 | 6.02 | 6.03 | 6.03 | qfq | 11,327,300 | 68,492,239 | -0.33% |
| 2026-05-06 | 6.08 | 6.10 | 6.03 | 6.05 | 6.05 | qfq | 12,013,200 | 72,812,023 | -0.33% |
| 2026-04-30 | 6.00 | 6.08 | 5.97 | 6.07 | 6.07 | qfq | 10,595,293 | 64,036,981 | 1.17% |
| 2026-04-29 | 5.91 | 6.02 | 5.91 | 6.00 | 6.00 | qfq | 9,139,800 | 54,599,771 | 1.01% |
| 2026-04-28 | 5.92 | 5.98 | 5.90 | 5.94 | 5.94 | qfq | 10,519,024 | 62,463,789 | 0.00% |
| 2026-04-27 | 6.04 | 6.04 | 5.89 | 5.94 | 5.94 | qfq | 14,285,902 | 84,999,261 | -1.82% |
| 2026-04-24 | 5.93 | 6.06 | 5.86 | 6.05 | 6.05 | qfq | 13,739,583 | 81,816,832 | 0.83% |
| 2026-04-23 | 6.02 | 6.03 | 5.95 | 6.00 | 6.00 | qfq | 9,032,669 | 54,182,757 | -0.50% |
| 2026-04-22 | 6.05 | 6.06 | 6.02 | 6.03 | 6.03 | qfq | 7,508,381 | 45,306,372 | -0.50% |
| 2026-04-21 | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | qfq | 7,874,048 | 47,758,558 | -0.82% |
| 2026-04-20 | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | qfq | 8,988,952 | 54,608,561 | 0.66% |
| 2026-04-17 | 6.09 | 6.09 | 6.03 | 6.07 | 6.07 | qfq | 7,157,552 | 43,402,473 | -0.16% |
| 2026-04-16 | 6.05 | 6.12 | 6.03 | 6.08 | 6.08 | qfq | 9,604,773 | 58,354,670 | 0.66% |
| 2026-04-15 | 6.07 | 6.10 | 6.03 | 6.04 | 6.04 | qfq | 7,076,914 | 42,890,273 | -0.17% |
| 2026-04-14 | 6.04 | 6.08 | 5.99 | 6.05 | 6.05 | qfq | 8,277,100 | 49,916,665 | 0.00% |
| 2026-04-13 | 6.04 | 6.07 | 5.99 | 6.05 | 6.05 | qfq | 8,384,577 | 50,605,790 | -0.33% |
| 2026-04-10 | 6.00 | 6.12 | 5.99 | 6.07 | 6.07 | qfq | 8,134,753 | 49,376,462 | 1.51% |
| 2026-04-09 | 6.01 | 6.04 | 5.96 | 5.98 | 5.98 | qfq | 8,304,850 | 49,851,073 | -1.16% |
| 2026-04-08 | 6.00 | 6.05 | 5.97 | 6.05 | 6.05 | qfq | 11,197,400 | 67,329,142 | 2.72% |
| 2026-04-07 | 5.87 | 5.91 | 5.84 | 5.89 | 5.89 | qfq | 6,104,300 | 35,907,020 | 0.17% |
| 2026-04-03 | 5.94 | 5.95 | 5.82 | 5.88 | 5.88 | qfq | 8,789,798 | 51,542,002 | -1.01% |
| 2026-04-02 | 5.99 | 6.04 | 5.90 | 5.94 | 5.94 | qfq | 8,461,102 | 50,391,495 | -1.16% |
| 2026-04-01 | 6.04 | 6.06 | 5.97 | 6.01 | 6.01 | qfq | 10,493,600 | 63,059,433 | 0.67% |
| 2026-03-31 | 5.92 | 6.04 | 5.92 | 5.97 | 5.97 | qfq | 11,643,853 | 69,812,128 | 0.67% |
| 2026-03-30 | 5.83 | 5.94 | 5.81 | 5.93 | 5.93 | qfq | 9,761,776 | 57,405,355 | 0.51% |
| 2026-03-27 | 5.81 | 5.92 | 5.79 | 5.90 | 5.90 | qfq | 11,299,751 | 66,322,076 | 0.85% |
| 2026-03-26 | 5.86 | 5.96 | 5.81 | 5.85 | 5.85 | qfq | 13,128,841 | 77,051,635 | -0.51% |
| 2026-03-25 | 5.80 | 5.92 | 5.78 | 5.88 | 5.88 | qfq | 11,753,850 | 68,908,471 | 1.55% |
| 2026-03-24 | 5.73 | 5.80 | 5.63 | 5.79 | 5.79 | qfq | 14,066,500 | 80,557,854 | 2.84% |
| 2026-03-23 | 5.95 | 5.95 | 5.59 | 5.63 | 5.63 | qfq | 23,987,000 | 138,358,352 | -6.32% |
| 2026-03-20 | 6.11 | 6.15 | 6.00 | 6.01 | 6.01 | qfq | 13,130,650 | 79,529,889 | -1.64% |
| 2026-03-19 | 6.19 | 6.23 | 6.08 | 6.11 | 6.11 | qfq | 13,471,688 | 82,676,534 | -2.08% |
| 2026-03-18 | 6.35 | 6.35 | 6.19 | 6.24 | 6.24 | qfq | 14,026,381 | 87,553,917 | -1.42% |
| 2026-03-17 | 6.38 | 6.42 | 6.32 | 6.33 | 6.33 | qfq | 10,858,383 | 69,144,090 | -0.63% |
| 2026-03-16 | 6.39 | 6.42 | 6.32 | 6.37 | 6.37 | qfq | 9,602,483 | 61,057,092 | -0.16% |
| 2026-03-13 | 6.41 | 6.47 | 6.36 | 6.38 | 6.38 | qfq | 11,042,377 | 70,881,425 | -0.78% |
| 2026-03-12 | 6.44 | 6.52 | 6.42 | 6.43 | 6.43 | qfq | 13,624,182 | 88,076,457 | -0.31% |
| 2026-03-11 | 6.46 | 6.47 | 6.39 | 6.45 | 6.45 | qfq | 10,539,345 | 67,734,595 | -0.15% |
| 2026-03-10 | 6.44 | 6.48 | 6.43 | 6.46 | 6.46 | qfq | 11,472,744 | 74,048,443 | 0.78% |
| 2026-03-09 | 6.43 | 6.47 | 6.34 | 6.41 | 6.41 | qfq | 13,661,750 | 87,380,759 | -1.08% |
| 2026-03-06 | 6.30 | 6.50 | 6.27 | 6.48 | 6.48 | qfq | 15,450,158 | 98,819,454 | 3.02% |
| 2026-03-05 | 6.35 | 6.39 | 6.27 | 6.29 | 6.29 | qfq | 13,062,661 | 82,523,446 | 0.32% |
| 2026-03-04 | 6.43 | 6.46 | 6.24 | 6.27 | 6.27 | qfq | 22,809,708 | 144,516,112 | -3.09% |
| 2026-03-03 | 6.59 | 6.67 | 6.45 | 6.47 | 6.47 | qfq | 23,263,609 | 152,726,770 | -1.97% |
| 2026-03-02 | 6.61 | 6.66 | 6.52 | 6.60 | 6.60 | qfq | 21,423,533 | 141,200,304 | -1.20% |
| 2026-02-27 | 6.57 | 6.68 | 6.54 | 6.68 | 6.68 | qfq | 16,607,464 | 109,909,760 | 1.67% |
| 2026-02-26 | 6.55 | 6.59 | 6.54 | 6.57 | 6.57 | qfq | 10,741,372 | 70,444,891 | 0.00% |
| 2026-02-25 | 6.54 | 6.62 | 6.53 | 6.57 | 6.57 | qfq | 13,306,800 | 87,681,468 | 0.46% |
| 2026-02-24 | 6.51 | 6.56 | 6.48 | 6.54 | 6.54 | qfq | 9,786,400 | 63,823,272 | 1.40% |
| 2026-02-13 | 6.57 | 6.57 | 6.45 | 6.45 | 6.45 | qfq | 11,910,500 | 77,532,750 | -1.53% |
| 2026-02-12 | 6.60 | 6.62 | 6.53 | 6.55 | 6.55 | qfq | 13,138,900 | 86,224,278 | -0.61% |
| 2026-02-11 | 6.59 | 6.64 | 6.57 | 6.59 | 6.59 | qfq | 11,398,540 | 75,208,051 | 0.00% |
| 2026-02-10 | 6.55 | 6.62 | 6.49 | 6.59 | 6.59 | qfq | 18,698,333 | 122,878,012 | 0.92% |
| 2026-02-09 | 6.60 | 6.61 | 6.50 | 6.53 | 6.53 | qfq | 21,033,750 | 137,674,710 | 0.31% |
| 2026-02-06 | 6.55 | 6.60 | 6.51 | 6.51 | 6.51 | qfq | 12,691,225 | 83,189,650 | -1.21% |
| 2026-02-05 | 6.61 | 6.63 | 6.55 | 6.59 | 6.59 | qfq | 12,433,900 | 81,883,256 | -0.30% |
| 2026-02-04 | 6.51 | 6.61 | 6.49 | 6.61 | 6.61 | qfq | 15,048,066 | 98,896,827 | 1.38% |
| 2026-02-03 | 6.50 | 6.56 | 6.48 | 6.52 | 6.52 | qfq | 13,245,312 | 86,384,120 | 1.09% |
| 2026-02-02 | 6.59 | 6.66 | 6.45 | 6.45 | 6.45 | qfq | 19,482,465 | 127,734,946 | -2.42% |
| 2026-01-30 | 6.61 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 20,956,200 | 138,172,957 | 0.00% |
| 2026-01-29 | 6.75 | 6.77 | 6.57 | 6.61 | 6.61 | qfq | 32,120,069 | 213,797,896 | -2.65% |
| 2026-01-28 | 6.80 | 6.85 | 6.71 | 6.79 | 6.79 | qfq | 19,855,408 | 134,698,060 | -0.15% |
| 2026-01-27 | 6.91 | 6.94 | 6.74 | 6.80 | 6.80 | qfq | 24,961,800 | 169,835,670 | -1.73% |
| 2026-01-26 | 7.02 | 7.05 | 6.86 | 6.92 | 6.92 | qfq | 39,039,342 | 270,486,740 | -1.84% |
| 2026-01-23 | 6.73 | 7.25 | 6.70 | 7.05 | 7.05 | qfq | 67,679,063 | 472,616,075 | 4.91% |
| 2026-01-22 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | qfq | 18,695,862 | 125,105,615 | 1.51% |
| 2026-01-21 | 6.58 | 6.67 | 6.56 | 6.62 | 6.62 | qfq | 13,672,750 | 90,657,849 | 0.00% |
| 2026-01-20 | 6.60 | 6.67 | 6.59 | 6.62 | 6.62 | qfq | 17,306,240 | 114,617,259 | 0.30% |
| 2026-01-19 | 6.49 | 6.61 | 6.46 | 6.60 | 6.60 | qfq | 21,255,995 | 139,621,118 | 1.54% |
| 2026-01-16 | 6.54 | 6.54 | 6.43 | 6.50 | 6.50 | qfq | 12,612,487 | 81,698,896 | 0.00% |
| 2026-01-15 | 6.49 | 6.53 | 6.46 | 6.50 | 6.50 | qfq | 13,462,550 | 87,386,846 | 0.15% |
| 2026-01-14 | 6.54 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 23,210,656 | 151,516,079 | -0.76% |
| 2026-01-13 | 6.61 | 6.65 | 6.52 | 6.54 | 6.54 | qfq | 19,279,263 | 126,691,773 | -1.21% |
| 2026-01-12 | 6.53 | 6.68 | 6.52 | 6.62 | 6.62 | qfq | 23,066,262 | 152,174,655 | 1.22% |
| 2026-01-09 | 6.50 | 6.55 | 6.46 | 6.54 | 6.54 | qfq | 21,154,431 | 137,841,633 | 0.62% |
| 2026-01-08 | 6.48 | 6.50 | 6.43 | 6.50 | 6.50 | qfq | 12,962,750 | 83,902,683 | 0.15% |
| 2026-01-07 | 6.55 | 6.57 | 6.47 | 6.49 | 6.49 | qfq | 14,036,995 | 91,361,620 | -0.92% |
| 2026-01-06 | 6.48 | 6.60 | 6.46 | 6.55 | 6.55 | qfq | 19,776,797 | 129,301,637 | 1.08% |
| 2026-01-05 | 6.52 | 6.52 | 6.42 | 6.48 | 6.48 | qfq | 18,386,256 | 118,849,178 | -0.46% |
| 2025-12-31 | 6.43 | 6.54 | 6.39 | 6.51 | 6.51 | qfq | 20,940,925 | 135,763,499 | 1.88% |
| 2025-12-30 | 6.35 | 6.45 | 6.33 | 6.39 | 6.39 | qfq | 12,184,700 | 77,944,749 | -0.16% |
| 2025-12-29 | 6.54 | 6.55 | 6.39 | 6.40 | 6.40 | qfq | 16,373,520 | 105,398,875 | -2.14% |
| 2025-12-26 | 6.37 | 6.56 | 6.35 | 6.54 | 6.54 | qfq | 22,809,400 | 147,931,496 | 2.51% |
| 2025-12-25 | 6.42 | 6.43 | 6.37 | 6.38 | 6.38 | qfq | 10,828,150 | 69,182,277 | -0.31% |
| 2025-12-24 | 6.40 | 6.43 | 6.35 | 6.40 | 6.40 | qfq | 12,836,189 | 82,199,469 | -0.47% |
| 2025-12-23 | 6.50 | 6.64 | 6.40 | 6.43 | 6.43 | qfq | 20,212,749 | 131,184,462 | -1.08% |
| 2025-12-22 | 6.52 | 6.56 | 6.46 | 6.50 | 6.50 | qfq | 16,668,400 | 108,132,410 | 0.00% |
| 2025-12-19 | 6.32 | 6.57 | 6.31 | 6.50 | 6.50 | qfq | 28,898,708 | 186,963,152 | 2.52% |
| 2025-12-18 | 6.25 | 6.37 | 6.24 | 6.34 | 6.34 | qfq | 11,298,500 | 71,466,955 | 1.28% |
| 2025-12-17 | 6.23 | 6.27 | 6.15 | 6.26 | 6.26 | qfq | 11,356,400 | 70,609,956 | 0.16% |
| 2025-12-16 | 6.30 | 6.31 | 6.23 | 6.25 | 6.25 | qfq | 12,929,795 | 81,038,704 | -0.16% |
| 2025-12-15 | 6.25 | 6.28 | 6.22 | 6.26 | 6.26 | qfq | 12,423,231 | 77,656,292 | -0.79% |
| 2025-12-12 | 6.29 | 6.38 | 6.26 | 6.31 | 6.31 | qfq | 16,504,872 | 104,255,633 | 0.32% |
| 2025-12-11 | 6.40 | 6.40 | 6.27 | 6.29 | 6.29 | qfq | 12,852,200 | 81,360,990 | -0.79% |
| 2025-12-10 | 6.33 | 6.36 | 6.28 | 6.34 | 6.34 | qfq | 10,012,912 | 63,203,546 | 0.32% |
| 2025-12-09 | 6.32 | 6.36 | 6.27 | 6.32 | 6.32 | qfq | 10,066,561 | 63,578,761 | -0.47% |
| 2025-12-08 | 6.39 | 6.43 | 6.33 | 6.35 | 6.35 | qfq | 13,249,748 | 84,331,883 | -0.94% |
| 2025-12-05 | 6.27 | 6.42 | 6.24 | 6.41 | 6.41 | qfq | 19,930,531 | 126,450,338 | 2.07% |
| 2025-12-04 | 6.35 | 6.35 | 6.26 | 6.28 | 6.28 | qfq | 11,307,039 | 71,233,953 | -0.95% |
| 2025-12-03 | 6.37 | 6.37 | 6.29 | 6.34 | 6.34 | qfq | 15,048,078 | 95,269,756 | -0.47% |
| 2025-12-02 | 6.23 | 6.38 | 6.20 | 6.37 | 6.37 | qfq | 21,416,726 | 135,242,941 | 2.08% |
| 2025-12-01 | 6.24 | 6.27 | 6.20 | 6.24 | 6.24 | qfq | 18,449,500 | 115,065,431 | -0.32% |
| 2025-11-28 | 6.09 | 6.27 | 6.07 | 6.26 | 6.26 | qfq | 27,323,398 | 169,263,793 | 1.62% |
| 2025-11-27 | 6.09 | 6.43 | 6.02 | 6.16 | 6.16 | qfq | 35,299,083 | 220,180,121 | 1.48% |
| 2025-11-26 | 6.11 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 8,768,610 | 53,484,862 | -0.33% |
| 2025-11-25 | 6.09 | 6.14 | 6.07 | 6.09 | 6.09 | qfq | 11,563,391 | 70,671,163 | 0.50% |
| 2025-11-24 | 6.10 | 6.12 | 6.04 | 6.06 | 6.06 | qfq | 14,822,361 | 90,074,747 | 0.00% |
| 2025-11-21 | 6.23 | 6.25 | 6.05 | 6.06 | 6.06 | qfq | 18,746,150 | 115,001,869 | -2.73% |
| 2025-11-20 | 6.26 | 6.27 | 6.22 | 6.23 | 6.23 | qfq | 10,322,300 | 64,433,373 | -0.48% |
| 2025-11-19 | 6.36 | 6.37 | 6.23 | 6.26 | 6.26 | qfq | 11,225,660 | 70,540,235 | -1.26% |
| 2025-11-18 | 6.41 | 6.42 | 6.28 | 6.34 | 6.34 | qfq | 14,026,900 | 88,825,086 | -1.25% |
| 2025-11-17 | 6.40 | 6.46 | 6.37 | 6.42 | 6.42 | qfq | 14,533,855 | 93,273,936 | 0.31% |
| 2025-11-14 | 6.41 | 6.47 | 6.39 | 6.40 | 6.40 | qfq | 13,090,153 | 84,360,455 | -0.31% |
| 2025-11-13 | 6.43 | 6.43 | 6.35 | 6.42 | 6.42 | qfq | 11,136,850 | 71,327,049 | 0.00% |
| 2025-11-12 | 6.44 | 6.47 | 6.39 | 6.42 | 6.42 | qfq | 12,001,450 | 77,057,978 | -0.16% |
| 2025-11-11 | 6.47 | 6.48 | 6.41 | 6.43 | 6.43 | qfq | 11,992,201 | 77,275,944 | -0.62% |
| 2025-11-10 | 6.42 | 6.48 | 6.38 | 6.47 | 6.47 | qfq | 16,416,649 | 105,741,378 | 0.78% |
| 2025-11-07 | 6.37 | 6.45 | 6.33 | 6.42 | 6.42 | qfq | 19,146,400 | 122,913,341 | 0.47% |
| 2025-11-06 | 6.38 | 6.40 | 6.32 | 6.39 | 6.39 | qfq | 12,923,098 | 82,228,950 | 0.31% |
| 2025-11-05 | 6.33 | 6.41 | 6.33 | 6.37 | 6.37 | qfq | 14,644,756 | 93,275,461 | 0.79% |
| 2025-11-04 | 6.32 | 6.35 | 6.28 | 6.32 | 6.32 | qfq | 11,930,300 | 75,409,213 | -0.16% |
| 2025-11-03 | 6.22 | 6.35 | 6.21 | 6.33 | 6.33 | qfq | 19,592,815 | 123,255,517 | 1.61% |
| 2025-10-31 | 6.17 | 6.27 | 6.15 | 6.23 | 6.23 | qfq | 18,714,264 | 116,690,189 | 1.14% |
| 2025-10-30 | 6.17 | 6.25 | 6.14 | 6.16 | 6.16 | qfq | 28,282,712 | 175,017,108 | 1.32% |
| 2025-10-29 | 6.09 | 6.11 | 6.03 | 6.08 | 6.08 | qfq | 10,200,100 | 61,819,250 | -0.33% |
| 2025-10-28 | 6.08 | 6.11 | 6.06 | 6.10 | 6.10 | qfq | 10,181,700 | 62,042,166 | 0.33% |
| 2025-10-27 | 6.09 | 6.10 | 6.05 | 6.08 | 6.08 | qfq | 10,980,166 | 66,699,189 | 0.00% |
| 2025-10-24 | 6.11 | 6.13 | 6.07 | 6.08 | 6.08 | qfq | 11,351,700 | 69,175,065 | -0.49% |
| 2025-10-23 | 6.07 | 6.12 | 6.03 | 6.11 | 6.11 | qfq | 12,741,386 | 77,378,643 | 0.66% |
| 2025-10-22 | 6.05 | 6.09 | 6.02 | 6.07 | 6.07 | qfq | 10,980,883 | 66,672,260 | 0.33% |
| 2025-10-21 | 5.98 | 6.06 | 5.96 | 6.05 | 6.05 | qfq | 14,432,940 | 87,053,275 | 1.34% |
| 2025-10-20 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | qfq | 9,803,110 | 58,554,526 | 0.00% |
| 2025-10-17 | 6.06 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 13,283,316 | 79,913,360 | -1.49% |
| 2025-10-16 | 6.10 | 6.11 | 6.04 | 6.06 | 6.06 | qfq | 11,055,067 | 67,094,960 | -0.98% |
| 2025-10-15 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | qfq | 17,952,582 | 109,011,695 | 2.00% |
| 2025-10-14 | 6.00 | 6.07 | 5.99 | 6.00 | 6.00 | qfq | 13,426,134 | 80,910,230 | -0.17% |
| 2025-10-13 | 5.95 | 6.02 | 5.91 | 6.01 | 6.01 | qfq | 17,368,599 | 103,580,121 | -1.48% |
| 2025-10-10 | 6.02 | 6.12 | 6.00 | 6.10 | 6.10 | qfq | 17,541,872 | 106,621,060 | 0.99% |
| 2025-10-09 | 5.98 | 6.05 | 5.93 | 6.04 | 6.04 | qfq | 17,710,015 | 106,114,429 | 1.00% |
| 2025-09-30 | 6.00 | 6.02 | 5.97 | 5.98 | 5.98 | qfq | 10,525,990 | 63,079,803 | -0.33% |
| 2025-09-29 | 6.00 | 6.03 | 5.89 | 6.00 | 6.00 | qfq | 13,123,567 | 78,364,173 | 0.00% |
| 2025-09-26 | 5.98 | 6.06 | 5.95 | 6.00 | 6.00 | qfq | 12,994,817 | 78,167,094 | 0.00% |
| 2025-09-25 | 6.08 | 6.08 | 5.97 | 6.00 | 6.00 | qfq | 14,985,810 | 90,269,520 | -1.48% |
| 2025-09-24 | 6.01 | 6.11 | 6.00 | 6.09 | 6.09 | qfq | 12,635,644 | 76,671,612 | 0.50% |
| 2025-09-23 | 6.11 | 6.12 | 5.94 | 6.06 | 6.06 | qfq | 21,240,478 | 127,839,785 | -1.30% |
| 2025-09-22 | 6.24 | 6.26 | 6.12 | 6.14 | 6.11 | qfq | 20,084,016 | 123,771,572 | -1.92% |
| 2025-09-19 | 6.35 | 6.36 | 6.20 | 6.26 | 6.23 | qfq | 32,478,029 | 203,119,338 | -2.03% |
| 2025-09-18 | 6.31 | 6.63 | 6.30 | 6.39 | 6.36 | qfq | 50,871,575 | 329,128,411 | 1.11% |
| 2025-09-17 | 6.28 | 6.33 | 6.25 | 6.32 | 6.29 | qfq | 16,595,627 | 104,436,726 | 0.48% |
| 2025-09-16 | 6.27 | 6.30 | 6.24 | 6.29 | 6.26 | qfq | 14,514,845 | 91,109,271 | 0.48% |
| 2025-09-15 | 6.26 | 6.29 | 6.23 | 6.26 | 6.23 | qfq | 13,218,545 | 82,660,846 | 0.32% |
| 2025-09-12 | 6.28 | 6.29 | 6.23 | 6.24 | 6.21 | qfq | 13,506,098 | 84,542,989 | -0.48% |
| 2025-09-11 | 6.24 | 6.28 | 6.18 | 6.27 | 6.24 | qfq | 14,740,316 | 91,896,072 | 0.16% |
| 2025-09-10 | 6.26 | 6.32 | 6.25 | 6.26 | 6.23 | qfq | 12,687,042 | 79,671,798 | -0.16% |
| 2025-09-09 | 6.25 | 6.30 | 6.22 | 6.27 | 6.24 | qfq | 19,383,044 | 121,408,343 | 0.32% |
| 2025-09-08 | 6.25 | 6.27 | 6.19 | 6.25 | 6.22 | qfq | 20,321,568 | 126,588,459 | 0.32% |
| 2025-09-05 | 6.21 | 6.37 | 6.14 | 6.23 | 6.20 | qfq | 24,442,554 | 152,146,772 | 0.65% |
| 2025-09-04 | 6.15 | 6.22 | 6.12 | 6.19 | 6.16 | qfq | 19,654,406 | 121,502,961 | 0.81% |
| 2025-09-03 | 6.31 | 6.33 | 6.12 | 6.14 | 6.11 | qfq | 22,954,175 | 142,514,807 | -2.69% |
| 2025-09-02 | 6.35 | 6.36 | 6.21 | 6.31 | 6.28 | qfq | 22,852,500 | 143,494,845 | -0.16% |
| 2025-09-01 | 6.39 | 6.40 | 6.27 | 6.32 | 6.29 | qfq | 22,594,345 | 143,018,887 | -0.63% |
| 2025-08-29 | 6.41 | 6.45 | 6.35 | 6.36 | 6.33 | qfq | 18,982,363 | 121,331,970 | -0.78% |
| 2025-08-28 | 6.41 | 6.53 | 6.26 | 6.41 | 6.38 | qfq | 29,022,788 | 185,412,681 | -0.47% |
| 2025-08-27 | 6.69 | 6.72 | 6.43 | 6.44 | 6.41 | qfq | 31,544,232 | 207,528,701 | -3.45% |
| 2025-08-26 | 6.65 | 6.68 | 6.58 | 6.67 | 6.64 | qfq | 25,503,928 | 169,246,167 | 0.00% |
| 2025-08-25 | 6.71 | 6.74 | 6.64 | 6.67 | 6.64 | qfq | 21,355,991 | 142,742,291 | -0.30% |
| 2025-08-22 | 6.64 | 6.71 | 6.62 | 6.69 | 6.66 | qfq | 17,052,800 | 113,528,739 | 0.30% |
| 2025-08-21 | 6.70 | 6.71 | 6.61 | 6.67 | 6.64 | qfq | 19,508,212 | 129,660,786 | -0.74% |
| 2025-08-20 | 6.52 | 6.75 | 6.51 | 6.72 | 6.69 | qfq | 28,173,852 | 187,526,308 | 2.60% |
| 2025-08-19 | 6.51 | 6.57 | 6.46 | 6.55 | 6.52 | qfq | 18,395,183 | 119,927,113 | 0.61% |
| 2025-08-18 | 6.45 | 6.55 | 6.43 | 6.51 | 6.48 | qfq | 17,579,813 | 114,299,706 | 1.09% |
| 2025-08-15 | 6.39 | 6.47 | 6.39 | 6.44 | 6.41 | qfq | 10,973,541 | 70,668,264 | 0.78% |
| 2025-08-14 | 6.54 | 6.55 | 6.38 | 6.39 | 6.36 | qfq | 14,483,600 | 93,496,949 | -2.14% |
| 2025-08-13 | 6.53 | 6.55 | 6.49 | 6.53 | 6.50 | qfq | 13,149,923 | 85,762,935 | 0.46% |
| 2025-08-12 | 6.52 | 6.56 | 6.49 | 6.50 | 6.47 | qfq | 10,040,300 | 65,438,745 | -0.31% |
| 2025-08-11 | 6.41 | 6.56 | 6.41 | 6.52 | 6.49 | qfq | 15,101,108 | 98,183,004 | 0.93% |
| 2025-08-08 | 6.52 | 6.53 | 6.32 | 6.46 | 6.43 | qfq | 13,438,793 | 86,546,610 | -0.15% |
| 2025-08-07 | 6.49 | 6.50 | 6.42 | 6.47 | 6.44 | qfq | 11,744,908 | 75,808,626 | -0.15% |
| 2025-08-06 | 6.48 | 6.50 | 6.43 | 6.48 | 6.45 | qfq | 12,325,750 | 79,745,735 | 0.15% |
| 2025-08-05 | 6.42 | 6.49 | 6.41 | 6.47 | 6.44 | qfq | 14,954,493 | 96,570,489 | 1.09% |
| 2025-08-04 | 6.36 | 6.41 | 6.33 | 6.40 | 6.37 | qfq | 8,341,330 | 53,172,252 | 0.16% |
| 2025-08-01 | 6.36 | 6.41 | 6.34 | 6.39 | 6.36 | qfq | 10,439,065 | 66,580,093 | 0.31% |
| 2025-07-31 | 6.49 | 6.49 | 6.34 | 6.37 | 6.34 | qfq | 14,866,083 | 95,142,622 | -2.15% |
| 2025-07-30 | 6.56 | 6.56 | 6.44 | 6.51 | 6.48 | qfq | 11,552,532 | 75,176,500 | -0.61% |
| 2025-07-29 | 6.56 | 6.57 | 6.46 | 6.55 | 6.52 | qfq | 10,832,018 | 70,510,929 | -0.15% |
| 2025-07-28 | 6.64 | 6.65 | 6.55 | 6.56 | 6.53 | qfq | 12,121,650 | 79,907,620 | -0.46% |
| 2025-07-25 | 6.65 | 6.67 | 6.58 | 6.59 | 6.56 | qfq | 13,101,806 | 86,812,257 | -1.35% |
| 2025-07-24 | 6.56 | 6.70 | 6.55 | 6.68 | 6.65 | qfq | 14,477,497 | 96,146,136 | 1.83% |
| 2025-07-23 | 6.66 | 6.67 | 6.56 | 6.56 | 6.53 | qfq | 16,183,651 | 106,915,336 | -1.65% |
| 2025-07-22 | 6.60 | 6.68 | 6.55 | 6.67 | 6.64 | qfq | 16,155,177 | 106,849,443 | 1.06% |
| 2025-07-21 | 6.50 | 6.61 | 6.48 | 6.60 | 6.57 | qfq | 14,346,132 | 94,224,495 | 1.69% |
| 2025-07-18 | 6.48 | 6.49 | 6.43 | 6.49 | 6.46 | qfq | 10,512,862 | 67,984,755 | 0.62% |
| 2025-07-17 | 6.44 | 6.49 | 6.43 | 6.45 | 6.42 | qfq | 9,371,162 | 60,512,490 | 0.00% |
| 2025-07-16 | 6.40 | 6.46 | 6.39 | 6.45 | 6.42 | qfq | 9,810,243 | 63,114,517 | 0.47% |
| 2025-07-15 | 6.46 | 6.48 | 6.35 | 6.42 | 6.39 | qfq | 12,514,808 | 80,230,662 | -0.62% |
| 2025-07-14 | 6.47 | 6.49 | 6.43 | 6.46 | 6.43 | qfq | 12,683,999 | 82,018,547 | 0.00% |
| 2025-07-11 | 6.48 | 6.49 | 6.42 | 6.46 | 6.43 | qfq | 13,349,820 | 86,262,759 | -0.15% |
| 2025-07-10 | 6.43 | 6.49 | 6.43 | 6.47 | 6.44 | qfq | 8,556,350 | 55,258,240 | 0.31% |
| 2025-07-09 | 6.48 | 6.51 | 6.42 | 6.45 | 6.42 | qfq | 10,164,531 | 65,654,394 | -0.46% |
| 2025-07-08 | 6.42 | 6.48 | 6.40 | 6.48 | 6.45 | qfq | 9,293,063 | 59,982,211 | 0.93% |
| 2025-07-07 | 6.30 | 6.43 | 6.30 | 6.42 | 6.39 | qfq | 10,748,628 | 68,548,415 | 1.26% |
| 2025-07-04 | 6.41 | 6.41 | 6.32 | 6.34 | 6.31 | qfq | 10,580,224 | 67,289,915 | -0.94% |
| 2025-07-03 | 6.40 | 6.45 | 6.37 | 6.40 | 6.37 | qfq | 11,458,163 | 73,445,062 | -0.93% |
| 2025-07-02 | 6.46 | 6.47 | 6.40 | 6.46 | 6.35 | qfq | 10,366,900 | 66,741,021 | -0.15% |
| 2025-07-01 | 6.44 | 6.49 | 6.41 | 6.47 | 6.36 | qfq | 9,917,800 | 63,935,664 | 0.31% |
| 2025-06-30 | 6.37 | 6.47 | 6.34 | 6.45 | 6.34 | qfq | 11,022,400 | 70,691,560 | 0.94% |
| 2025-06-27 | 6.37 | 6.44 | 6.36 | 6.39 | 6.28 | qfq | 9,869,650 | 63,181,945 | 0.79% |
| 2025-06-26 | 6.38 | 6.40 | 6.33 | 6.34 | 6.23 | qfq | 7,369,300 | 46,880,371 | -0.63% |
| 2025-06-25 | 6.35 | 6.39 | 6.30 | 6.38 | 6.27 | qfq | 9,028,000 | 57,312,425 | 0.95% |
| 2025-06-24 | 6.19 | 6.34 | 6.18 | 6.32 | 6.21 | qfq | 11,017,413 | 69,256,059 | 2.76% |
| 2025-06-23 | 6.07 | 6.17 | 6.04 | 6.15 | 6.04 | qfq | 7,089,500 | 43,405,984 | 0.65% |
| 2025-06-20 | 6.11 | 6.16 | 6.09 | 6.11 | 6.00 | qfq | 6,033,900 | 36,934,980 | 0.00% |
| 2025-06-19 | 6.17 | 6.22 | 6.09 | 6.11 | 6.00 | qfq | 9,679,204 | 59,406,210 | -1.29% |
| 2025-06-18 | 6.31 | 6.31 | 6.16 | 6.19 | 6.08 | qfq | 11,751,103 | 73,006,342 | -1.90% |
| 2025-06-17 | 6.28 | 6.32 | 6.26 | 6.31 | 6.20 | qfq | 7,190,278 | 45,272,875 | 0.48% |
| 2025-06-16 | 6.21 | 6.34 | 6.21 | 6.28 | 6.17 | qfq | 8,703,210 | 54,809,222 | 0.64% |
| 2025-06-13 | 6.36 | 6.38 | 6.23 | 6.24 | 6.13 | qfq | 10,102,953 | 63,541,749 | -2.50% |
| 2025-06-12 | 6.42 | 6.42 | 6.35 | 6.40 | 6.29 | qfq | 7,834,400 | 50,053,567 | 0.16% |
| 2025-06-11 | 6.34 | 6.42 | 6.33 | 6.39 | 6.28 | qfq | 8,802,000 | 56,275,599 | 1.11% |
| 2025-06-10 | 6.44 | 6.46 | 6.27 | 6.32 | 6.21 | qfq | 13,669,068 | 86,817,563 | -1.71% |
| 2025-06-09 | 6.45 | 6.49 | 6.41 | 6.43 | 6.32 | qfq | 8,216,450 | 52,986,806 | -0.31% |
| 2025-06-06 | 6.43 | 6.46 | 6.40 | 6.45 | 6.34 | qfq | 7,123,301 | 45,812,225 | 0.31% |
| 2025-06-05 | 6.46 | 6.46 | 6.40 | 6.43 | 6.32 | qfq | 9,629,322 | 61,819,344 | -0.46% |
| 2025-06-04 | 6.46 | 6.47 | 6.43 | 6.46 | 6.35 | qfq | 7,265,749 | 46,849,140 | 0.47% |
| 2025-06-03 | 6.45 | 6.50 | 6.41 | 6.43 | 6.32 | qfq | 8,389,870 | 54,001,075 | -0.77% |
| 2025-05-30 | 6.55 | 6.56 | 6.41 | 6.48 | 6.37 | qfq | 12,466,100 | 80,685,038 | -1.07% |
| 2025-05-29 | 6.44 | 6.58 | 6.44 | 6.55 | 6.44 | qfq | 14,081,350 | 92,197,635 | 1.24% |
| 2025-05-28 | 6.43 | 6.57 | 6.42 | 6.47 | 6.36 | qfq | 10,708,940 | 69,335,445 | -0.15% |
| 2025-05-27 | 6.47 | 6.57 | 6.39 | 6.48 | 6.37 | qfq | 17,210,300 | 111,617,696 | 0.00% |
| 2025-05-26 | 6.45 | 6.55 | 6.40 | 6.48 | 6.37 | qfq | 9,115,108 | 59,094,651 | 0.31% |
| 2025-05-23 | 6.58 | 6.62 | 6.45 | 6.46 | 6.35 | qfq | 9,800,501 | 64,118,233 | -1.67% |
| 2025-05-22 | 6.64 | 6.66 | 6.55 | 6.57 | 6.46 | qfq | 10,176,480 | 67,263,135 | -1.05% |
| 2025-05-21 | 6.68 | 6.70 | 6.60 | 6.64 | 6.53 | qfq | 10,659,500 | 70,813,168 | -0.45% |
| 2025-05-20 | 6.56 | 6.69 | 6.53 | 6.67 | 6.56 | qfq | 13,687,849 | 90,586,609 | 1.37% |
| 2025-05-19 | 6.54 | 6.58 | 6.40 | 6.58 | 6.47 | qfq | 9,737,149 | 63,664,460 | 0.92% |
| 2025-05-16 | 6.45 | 6.55 | 6.45 | 6.52 | 6.41 | qfq | 9,809,250 | 63,878,060 | 0.77% |
| 2025-05-15 | 6.54 | 6.60 | 6.46 | 6.47 | 6.36 | qfq | 9,641,750 | 62,559,393 | -1.22% |
| 2025-05-14 | 6.54 | 6.58 | 6.46 | 6.55 | 6.44 | qfq | 11,126,502 | 72,562,206 | 0.00% |
| 2025-05-13 | 6.63 | 6.65 | 6.53 | 6.55 | 6.44 | qfq | 9,973,400 | 65,542,212 | -0.46% |
| 2025-05-12 | 6.52 | 6.59 | 6.48 | 6.58 | 6.47 | qfq | 13,692,252 | 89,462,841 | 2.17% |
| 2025-05-09 | 6.55 | 6.56 | 6.43 | 6.44 | 6.33 | qfq | 12,006,200 | 77,717,012 | -1.83% |
| 2025-05-08 | 6.47 | 6.60 | 6.45 | 6.56 | 6.45 | qfq | 13,604,100 | 89,232,634 | 0.61% |
| 2025-05-07 | 6.55 | 6.62 | 6.45 | 6.52 | 6.41 | qfq | 17,629,553 | 114,991,260 | 1.24% |
| 2025-05-06 | 6.35 | 6.45 | 6.35 | 6.44 | 6.33 | qfq | 12,748,700 | 81,798,836 | 1.42% |
| 2025-04-30 | 6.35 | 6.42 | 6.34 | 6.35 | 6.24 | qfq | 12,047,300 | 76,788,528 | 0.00% |
| 2025-04-29 | 6.21 | 6.39 | 6.17 | 6.35 | 6.24 | qfq | 14,626,053 | 92,140,748 | 2.25% |
| 2025-04-28 | 6.35 | 6.36 | 6.21 | 6.21 | 6.10 | qfq | 13,748,180 | 85,934,829 | -2.05% |
| 2025-04-25 | 6.36 | 6.41 | 6.25 | 6.34 | 6.23 | qfq | 18,602,102 | 117,851,773 | 1.28% |
| 2025-04-24 | 6.26 | 6.33 | 6.19 | 6.26 | 6.15 | qfq | 12,130,250 | 75,917,503 | -0.32% |
| 2025-04-23 | 6.19 | 6.34 | 6.19 | 6.28 | 6.17 | qfq | 18,827,821 | 117,918,880 | 2.11% |
| 2025-04-22 | 6.08 | 6.19 | 6.07 | 6.15 | 6.04 | qfq | 11,495,409 | 70,573,254 | 0.99% |
| 2025-04-21 | 6.01 | 6.10 | 5.97 | 6.09 | 5.99 | qfq | 8,132,645 | 49,226,022 | 1.00% |
| 2025-04-18 | 6.00 | 6.06 | 5.96 | 6.03 | 5.93 | qfq | 8,682,845 | 52,152,407 | -0.17% |
| 2025-04-17 | 5.95 | 6.09 | 5.95 | 6.04 | 5.94 | qfq | 9,985,500 | 60,309,087 | 0.33% |
| 2025-04-16 | 6.10 | 6.10 | 5.91 | 6.02 | 5.92 | qfq | 13,542,469 | 81,241,025 | -1.31% |
| 2025-04-15 | 6.14 | 6.17 | 6.05 | 6.10 | 6.00 | qfq | 10,328,500 | 62,909,402 | -0.49% |
| 2025-04-14 | 6.11 | 6.21 | 6.09 | 6.13 | 6.02 | qfq | 16,721,950 | 102,649,823 | 1.66% |
| 2025-04-11 | 5.98 | 6.08 | 5.95 | 6.03 | 5.93 | qfq | 16,041,296 | 96,711,505 | 0.17% |
| 2025-04-10 | 6.04 | 6.16 | 5.94 | 6.02 | 5.92 | qfq | 21,584,000 | 131,341,216 | 1.52% |
| 2025-04-09 | 5.75 | 5.97 | 5.50 | 5.93 | 5.83 | qfq | 25,661,958 | 148,031,794 | 1.02% |
| 2025-04-08 | 5.90 | 6.06 | 5.73 | 5.87 | 5.77 | qfq | 35,492,535 | 207,902,738 | -3.29% |
| 2025-04-07 | 6.25 | 6.40 | 6.07 | 6.07 | 5.97 | qfq | 22,219,296 | 136,364,772 | -9.94% |
| 2025-04-03 | 6.86 | 6.94 | 6.70 | 6.74 | 6.62 | qfq | 31,489,361 | 214,204,315 | -2.74% |
| 2025-04-02 | 6.94 | 7.06 | 6.84 | 6.93 | 6.81 | qfq | 33,906,613 | 235,456,761 | -0.57% |
| 2025-04-01 | 6.83 | 7.03 | 6.78 | 6.97 | 6.85 | qfq | 44,330,463 | 306,867,195 | 2.05% |
| 2025-03-31 | 7.04 | 7.08 | 6.75 | 6.83 | 6.71 | qfq | 41,928,000 | 289,094,993 | -0.73% |
| 2025-03-28 | 6.87 | 6.96 | 6.80 | 6.88 | 6.76 | qfq | 25,159,568 | 173,077,581 | 0.15% |
| 2025-03-27 | 6.85 | 6.93 | 6.72 | 6.87 | 6.75 | qfq | 32,471,301 | 222,237,979 | -1.15% |
| 2025-03-26 | 6.65 | 7.11 | 6.64 | 6.95 | 6.83 | qfq | 44,403,805 | 305,882,779 | 4.51% |
| 2025-03-25 | 6.66 | 6.69 | 6.57 | 6.65 | 6.54 | qfq | 14,393,300 | 95,480,678 | -0.45% |
| 2025-03-24 | 6.80 | 6.87 | 6.55 | 6.68 | 6.57 | qfq | 26,527,463 | 177,149,480 | -2.34% |
| 2025-03-21 | 6.89 | 7.02 | 6.82 | 6.84 | 6.72 | qfq | 26,969,837 | 186,267,294 | -1.44% |
| 2025-03-20 | 6.84 | 7.05 | 6.82 | 6.94 | 6.82 | qfq | 34,799,487 | 241,552,977 | 1.91% |
| 2025-03-19 | 6.82 | 6.84 | 6.76 | 6.81 | 6.69 | qfq | 16,299,800 | 110,994,670 | 0.00% |
| 2025-03-18 | 6.84 | 6.86 | 6.76 | 6.81 | 6.69 | qfq | 14,512,800 | 98,665,655 | -0.15% |
| 2025-03-17 | 6.80 | 6.88 | 6.77 | 6.82 | 6.70 | qfq | 21,057,810 | 143,546,322 | 0.74% |
| 2025-03-14 | 6.68 | 6.78 | 6.64 | 6.77 | 6.65 | qfq | 21,269,100 | 143,018,381 | 1.04% |
| 2025-03-13 | 6.73 | 6.74 | 6.61 | 6.70 | 6.58 | qfq | 19,541,062 | 130,326,929 | -0.74% |
| 2025-03-12 | 6.74 | 6.83 | 6.72 | 6.75 | 6.63 | qfq | 20,897,600 | 141,561,099 | 0.45% |
| 2025-03-11 | 6.59 | 6.73 | 6.56 | 6.72 | 6.60 | qfq | 19,350,196 | 128,957,102 | 1.05% |
| 2025-03-10 | 6.70 | 6.70 | 6.61 | 6.65 | 6.54 | qfq | 13,139,447 | 87,452,023 | -0.30% |
| 2025-03-07 | 6.71 | 6.75 | 6.64 | 6.67 | 6.56 | qfq | 15,466,656 | 103,459,021 | -0.45% |
| 2025-03-06 | 6.63 | 6.74 | 6.61 | 6.70 | 6.58 | qfq | 21,019,583 | 140,683,652 | 1.36% |
| 2025-03-05 | 6.59 | 6.66 | 6.53 | 6.61 | 6.50 | qfq | 21,435,732 | 141,034,740 | -0.75% |
| 2025-03-04 | 6.45 | 6.89 | 6.43 | 6.66 | 6.55 | qfq | 36,350,101 | 242,526,049 | 2.46% |
| 2025-03-03 | 6.56 | 6.62 | 6.47 | 6.50 | 6.39 | qfq | 18,306,701 | 119,720,688 | -0.31% |
| 2025-02-28 | 6.70 | 6.72 | 6.50 | 6.52 | 6.41 | qfq | 21,866,950 | 144,031,330 | -2.98% |
| 2025-02-27 | 6.80 | 6.84 | 6.64 | 6.72 | 6.60 | qfq | 21,883,961 | 147,367,875 | -0.74% |
| 2025-02-26 | 6.67 | 6.79 | 6.65 | 6.77 | 6.65 | qfq | 27,008,623 | 182,074,840 | 1.50% |
| 2025-02-25 | 6.62 | 6.73 | 6.56 | 6.67 | 6.56 | qfq | 19,086,956 | 127,191,366 | 0.15% |
| 2025-02-24 | 6.63 | 6.74 | 6.60 | 6.66 | 6.55 | qfq | 20,840,500 | 138,992,097 | 0.76% |
| 2025-02-21 | 6.65 | 6.67 | 6.56 | 6.61 | 6.50 | qfq | 20,539,950 | 135,994,228 | -0.15% |
| 2025-02-20 | 6.71 | 6.72 | 6.60 | 6.62 | 6.51 | qfq | 16,669,350 | 110,688,369 | -1.49% |
| 2025-02-19 | 6.61 | 6.73 | 6.58 | 6.72 | 6.60 | qfq | 18,031,274 | 120,625,569 | 1.36% |
| 2025-02-18 | 6.73 | 6.76 | 6.58 | 6.63 | 6.52 | qfq | 23,972,020 | 160,261,112 | -1.19% |
| 2025-02-17 | 6.80 | 6.81 | 6.66 | 6.71 | 6.59 | qfq | 20,540,650 | 138,054,063 | 0.15% |
| 2025-02-14 | 6.67 | 6.78 | 6.65 | 6.70 | 6.58 | qfq | 18,140,500 | 121,759,399 | 0.45% |
| 2025-02-13 | 6.73 | 6.79 | 6.67 | 6.67 | 6.56 | qfq | 21,170,046 | 142,672,719 | -1.04% |
| 2025-02-12 | 6.64 | 6.75 | 6.63 | 6.74 | 6.62 | qfq | 21,461,800 | 143,456,116 | 1.51% |
| 2025-02-11 | 6.72 | 6.74 | 6.62 | 6.64 | 6.53 | qfq | 24,517,672 | 163,130,165 | -1.78% |
| 2025-02-10 | 6.70 | 6.77 | 6.65 | 6.76 | 6.64 | qfq | 35,649,575 | 240,200,301 | 1.96% |
| 2025-02-07 | 6.53 | 6.73 | 6.52 | 6.63 | 6.52 | qfq | 37,029,558 | 245,712,252 | 1.22% |
| 2025-02-06 | 6.38 | 6.55 | 6.32 | 6.55 | 6.44 | qfq | 28,021,657 | 180,265,300 | 2.34% |
| 2025-02-05 | 6.38 | 6.42 | 6.33 | 6.40 | 6.29 | qfq | 23,164,496 | 147,935,770 | 0.31% |
| 2025-01-27 | 6.32 | 6.44 | 6.32 | 6.38 | 6.27 | qfq | 25,572,440 | 163,172,135 | 1.59% |
| 2025-01-24 | 6.28 | 6.30 | 6.22 | 6.28 | 6.17 | qfq | 20,319,291 | 127,092,386 | 0.48% |
| 2025-01-23 | 6.35 | 6.44 | 6.24 | 6.25 | 6.14 | qfq | 25,670,063 | 162,812,228 | -0.32% |
| 2025-01-22 | 6.38 | 6.41 | 6.25 | 6.27 | 6.16 | qfq | 30,535,911 | 192,499,366 | -2.64% |
| 2025-01-21 | 6.60 | 6.66 | 6.40 | 6.44 | 6.33 | qfq | 57,667,026 | 374,444,916 | 4.21% |
| 2025-01-20 | 6.22 | 6.24 | 6.14 | 6.18 | 6.07 | qfq | 11,677,343 | 72,340,927 | 0.00% |
| 2025-01-17 | 6.11 | 6.19 | 6.08 | 6.18 | 6.07 | qfq | 12,936,650 | 79,431,255 | 0.49% |
| 2025-01-16 | 6.07 | 6.18 | 6.05 | 6.15 | 6.04 | qfq | 15,502,800 | 94,925,526 | 1.49% |
| 2025-01-15 | 6.08 | 6.13 | 6.02 | 6.06 | 5.96 | qfq | 13,154,699 | 79,669,349 | -0.66% |
| 2025-01-14 | 5.82 | 6.10 | 5.82 | 6.10 | 6.00 | qfq | 19,897,066 | 119,061,511 | 4.63% |
| 2025-01-13 | 5.70 | 5.84 | 5.65 | 5.83 | 5.73 | qfq | 12,684,295 | 72,998,574 | 1.04% |
| 2025-01-10 | 5.91 | 5.98 | 5.77 | 5.77 | 5.67 | qfq | 16,874,775 | 99,298,230 | -1.70% |
| 2025-01-09 | 5.87 | 5.95 | 5.83 | 5.87 | 5.77 | qfq | 12,358,430 | 72,862,713 | -0.68% |
| 2025-01-08 | 5.93 | 5.95 | 5.74 | 5.91 | 5.81 | qfq | 19,708,098 | 115,327,680 | -0.84% |
| 2025-01-07 | 5.93 | 5.97 | 5.86 | 5.96 | 5.86 | qfq | 17,239,918 | 102,074,364 | 0.51% |
| 2025-01-06 | 5.92 | 5.95 | 5.78 | 5.93 | 5.83 | qfq | 16,624,366 | 97,871,865 | 0.17% |
| 2025-01-03 | 6.14 | 6.18 | 5.90 | 5.92 | 5.82 | qfq | 21,407,317 | 128,710,890 | -3.27% |
| 2025-01-02 | 6.25 | 6.35 | 6.05 | 6.12 | 6.01 | qfq | 21,817,105 | 135,569,709 | -1.77% |
| 2024-12-31 | 6.49 | 6.54 | 6.23 | 6.23 | 6.12 | qfq | 25,908,400 | 164,597,594 | -4.15% |
| 2024-12-30 | 6.57 | 6.62 | 6.44 | 6.50 | 6.39 | qfq | 24,127,165 | 156,704,028 | -1.96% |
| 2024-12-27 | 6.57 | 6.69 | 6.53 | 6.63 | 6.52 | qfq | 25,525,160 | 169,576,295 | 0.91% |
| 2024-12-26 | 6.47 | 6.62 | 6.45 | 6.57 | 6.46 | qfq | 26,004,958 | 170,033,415 | 1.08% |
| 2024-12-25 | 6.69 | 6.69 | 6.34 | 6.50 | 6.39 | qfq | 38,250,800 | 247,160,236 | -2.84% |
| 2024-12-24 | 6.58 | 6.85 | 6.55 | 6.69 | 6.57 | qfq | 35,524,057 | 235,921,951 | 1.83% |
| 2024-12-23 | 7.05 | 7.09 | 6.57 | 6.57 | 6.46 | qfq | 61,797,815 | 418,321,658 | -6.28% |
| 2024-12-20 | 7.09 | 7.16 | 6.96 | 7.01 | 6.89 | qfq | 68,163,378 | 479,582,514 | -1.13% |
| 2024-12-19 | 7.27 | 7.27 | 7.02 | 7.09 | 6.97 | qfq | 101,683,937 | 724,093,008 | -2.48% |
| 2024-12-18 | 6.79 | 7.27 | 6.79 | 7.27 | 7.14 | qfq | 65,671,989 | 463,419,760 | 9.98% |
| 2024-12-17 | 6.73 | 6.82 | 6.54 | 6.61 | 6.50 | qfq | 37,524,878 | 250,521,094 | -1.64% |
| 2024-12-16 | 6.72 | 6.79 | 6.67 | 6.72 | 6.60 | qfq | 17,722,228 | 119,205,315 | 0.15% |
| 2024-12-13 | 6.84 | 6.87 | 6.67 | 6.71 | 6.59 | qfq | 28,523,281 | 192,564,500 | -2.47% |
| 2024-12-12 | 6.86 | 6.91 | 6.80 | 6.88 | 6.76 | qfq | 23,983,900 | 164,657,203 | 0.29% |
| 2024-12-11 | 6.75 | 6.89 | 6.72 | 6.86 | 6.74 | qfq | 23,386,852 | 159,657,311 | 1.63% |
| 2024-12-10 | 6.92 | 6.96 | 6.72 | 6.75 | 6.63 | qfq | 34,541,450 | 235,686,476 | -0.44% |
| 2024-12-09 | 6.77 | 6.85 | 6.70 | 6.78 | 6.66 | qfq | 21,782,067 | 147,672,457 | 0.00% |
| 2024-12-06 | 6.73 | 6.80 | 6.62 | 6.78 | 6.66 | qfq | 21,828,068 | 147,191,259 | 0.59% |
| 2024-12-05 | 6.61 | 6.75 | 6.59 | 6.74 | 6.62 | qfq | 14,388,550 | 96,303,654 | 1.81% |
| 2024-12-04 | 6.77 | 6.77 | 6.58 | 6.62 | 6.51 | qfq | 17,746,652 | 118,410,189 | -2.36% |
| 2024-12-03 | 6.80 | 6.85 | 6.69 | 6.78 | 6.66 | qfq | 25,150,802 | 170,319,551 | -0.29% |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.80 | 6.68 | qfq | 27,473,864 | 185,596,726 | 2.87% |
| 2024-11-29 | 6.52 | 6.64 | 6.45 | 6.61 | 6.50 | qfq | 24,279,300 | 159,706,263 | 0.92% |
| 2024-11-28 | 6.51 | 6.64 | 6.48 | 6.55 | 6.44 | qfq | 19,146,502 | 125,856,798 | 0.15% |
| 2024-11-27 | 6.44 | 6.55 | 6.27 | 6.54 | 6.43 | qfq | 22,378,113 | 142,865,877 | 0.77% |
| 2024-11-26 | 6.59 | 6.63 | 6.44 | 6.49 | 6.38 | qfq | 19,561,437 | 127,495,795 | -1.96% |
| 2024-11-25 | 6.60 | 6.71 | 6.43 | 6.62 | 6.51 | qfq | 23,896,644 | 157,048,238 | 0.91% |
| 2024-11-22 | 6.77 | 6.86 | 6.56 | 6.56 | 6.45 | qfq | 27,579,859 | 185,466,530 | -2.96% |
| 2024-11-21 | 6.76 | 6.86 | 6.68 | 6.76 | 6.64 | qfq | 23,587,859 | 159,694,860 | -0.15% |
| 2024-11-20 | 6.62 | 6.83 | 6.59 | 6.77 | 6.65 | qfq | 32,339,993 | 218,172,823 | 1.96% |
| 2024-11-19 | 6.56 | 6.65 | 6.45 | 6.64 | 6.53 | qfq | 35,090,799 | 230,335,888 | 1.22% |
| 2024-11-18 | 6.70 | 7.00 | 6.55 | 6.56 | 6.45 | qfq | 54,498,550 | 368,560,642 | 2.02% |
| 2024-11-15 | 6.54 | 6.63 | 6.41 | 6.43 | 6.32 | qfq | 22,525,350 | 146,895,005 | -1.98% |
| 2024-11-14 | 6.84 | 6.87 | 6.56 | 6.56 | 6.45 | qfq | 25,523,600 | 169,796,240 | -3.67% |
| 2024-11-13 | 6.80 | 6.91 | 6.65 | 6.81 | 6.69 | qfq | 24,369,787 | 164,723,005 | -0.87% |
| 2024-11-12 | 7.01 | 7.04 | 6.80 | 6.87 | 6.73 | qfq | 34,139,637 | 236,262,924 | -1.43% |
| 2024-11-11 | 6.73 | 7.00 | 6.68 | 6.97 | 6.83 | qfq | 43,742,927 | 300,447,555 | 3.72% |
| 2024-11-08 | 6.84 | 6.97 | 6.70 | 6.72 | 6.58 | qfq | 37,861,700 | 257,168,164 | -1.03% |
| 2024-11-07 | 6.53 | 6.79 | 6.52 | 6.79 | 6.65 | qfq | 41,749,600 | 279,400,482 | 3.51% |
| 2024-11-06 | 6.44 | 6.64 | 6.41 | 6.56 | 6.42 | qfq | 39,370,775 | 257,363,920 | 1.55% |
| 2024-11-05 | 6.38 | 6.49 | 6.36 | 6.46 | 6.33 | qfq | 25,625,742 | 164,962,557 | 1.57% |
| 2024-11-04 | 6.20 | 6.37 | 6.19 | 6.36 | 6.23 | qfq | 18,895,851 | 119,211,582 | 2.42% |
| 2024-11-01 | 6.41 | 6.46 | 6.16 | 6.21 | 6.08 | qfq | 25,968,250 | 162,989,116 | -3.27% |
| 2024-10-31 | 6.43 | 6.45 | 6.35 | 6.42 | 6.29 | qfq | 23,267,727 | 149,080,120 | 0.16% |
| 2024-10-30 | 6.34 | 6.49 | 6.29 | 6.41 | 6.28 | qfq | 22,595,169 | 144,573,777 | 0.47% |
| 2024-10-29 | 6.62 | 6.65 | 6.36 | 6.38 | 6.25 | qfq | 32,555,286 | 210,399,576 | -3.92% |
| 2024-10-28 | 6.46 | 6.64 | 6.41 | 6.64 | 6.50 | qfq | 28,789,900 | 188,214,417 | 3.43% |
| 2024-10-25 | 6.25 | 6.42 | 6.24 | 6.42 | 6.29 | qfq | 29,523,500 | 187,850,948 | 2.88% |
| 2024-10-24 | 6.25 | 6.30 | 6.15 | 6.24 | 6.11 | qfq | 19,999,750 | 124,562,273 | -0.16% |
| 2024-10-23 | 6.21 | 6.35 | 6.19 | 6.25 | 6.12 | qfq | 29,544,352 | 185,227,354 | 0.16% |
| 2024-10-22 | 6.08 | 6.25 | 6.06 | 6.24 | 6.11 | qfq | 26,553,701 | 163,367,394 | 2.80% |
| 2024-10-21 | 6.15 | 6.15 | 6.03 | 6.07 | 5.94 | qfq | 23,936,075 | 145,992,090 | -0.49% |
| 2024-10-18 | 6.01 | 6.21 | 5.92 | 6.10 | 5.97 | qfq | 33,265,532 | 201,908,310 | 1.50% |
| 2024-10-17 | 6.15 | 6.29 | 6.01 | 6.01 | 5.89 | qfq | 28,224,051 | 173,171,228 | -1.80% |
| 2024-10-16 | 6.09 | 6.17 | 6.03 | 6.12 | 5.99 | qfq | 17,248,732 | 105,320,414 | -0.49% |
| 2024-10-15 | 6.32 | 6.37 | 6.14 | 6.15 | 6.02 | qfq | 19,075,600 | 119,320,505 | -3.45% |
| 2024-10-14 | 6.27 | 6.41 | 6.13 | 6.37 | 6.24 | qfq | 22,785,203 | 143,212,426 | 1.59% |
| 2024-10-11 | 6.55 | 6.55 | 6.21 | 6.27 | 6.14 | qfq | 20,978,701 | 133,251,332 | -3.98% |
| 2024-10-10 | 6.45 | 6.74 | 6.30 | 6.53 | 6.39 | qfq | 31,546,359 | 205,684,811 | 2.19% |
| 2024-10-09 | 7.00 | 7.00 | 6.39 | 6.39 | 6.26 | qfq | 39,179,439 | 260,517,697 | -9.36% |
| 2024-10-08 | 7.37 | 7.37 | 6.70 | 7.05 | 6.90 | qfq | 54,891,041 | 388,448,401 | 5.22% |
| 2024-09-30 | 6.33 | 6.72 | 6.28 | 6.70 | 6.56 | qfq | 48,896,044 | 318,369,629 | 9.30% |
| 2024-09-27 | 6.04 | 6.14 | 6.00 | 6.13 | 6.00 | qfq | 18,000,094 | 109,355,162 | 2.68% |
| 2024-09-26 | 5.75 | 5.98 | 5.74 | 5.97 | 5.85 | qfq | 19,784,708 | 115,778,844 | 4.37% |
| 2024-09-25 | 5.71 | 5.85 | 5.65 | 5.72 | 5.60 | qfq | 17,681,400 | 101,914,506 | 1.78% |
| 2024-09-24 | 5.45 | 5.62 | 5.43 | 5.62 | 5.50 | qfq | 15,490,499 | 85,963,735 | 3.50% |
| 2024-09-23 | 5.38 | 5.44 | 5.31 | 5.43 | 5.32 | qfq | 9,388,471 | 50,705,754 | 1.12% |
| 2024-09-20 | 5.40 | 5.41 | 5.32 | 5.37 | 5.26 | qfq | 10,119,300 | 54,399,018 | 0.00% |
| 2024-09-19 | 5.24 | 5.38 | 5.20 | 5.37 | 5.26 | qfq | 11,238,026 | 59,799,008 | 2.87% |
| 2024-09-18 | 5.21 | 5.25 | 5.11 | 5.22 | 5.11 | qfq | 8,565,555 | 44,354,254 | 0.19% |
| 2024-09-13 | 5.30 | 5.30 | 5.21 | 5.21 | 5.10 | qfq | 7,338,550 | 38,506,573 | -1.14% |
| 2024-09-12 | 5.31 | 5.38 | 5.27 | 5.27 | 5.16 | qfq | 8,379,350 | 44,510,616 | -0.38% |
| 2024-09-11 | 5.40 | 5.42 | 5.26 | 5.29 | 5.18 | qfq | 10,647,800 | 56,731,967 | -2.40% |
| 2024-09-10 | 5.46 | 5.50 | 5.31 | 5.42 | 5.31 | qfq | 11,351,879 | 61,013,847 | -0.55% |
| 2024-09-09 | 5.42 | 5.50 | 5.36 | 5.45 | 5.34 | qfq | 7,567,350 | 41,145,885 | 0.93% |
| 2024-09-06 | 5.53 | 5.58 | 5.40 | 5.40 | 5.29 | qfq | 13,173,750 | 72,266,167 | -2.00% |
| 2024-09-05 | 5.54 | 5.59 | 5.50 | 5.51 | 5.40 | qfq | 10,125,500 | 56,080,660 | 0.00% |
| 2024-09-04 | 5.55 | 5.60 | 5.50 | 5.51 | 5.40 | qfq | 6,873,420 | 38,158,428 | -1.25% |
| 2024-09-03 | 5.56 | 5.61 | 5.53 | 5.58 | 5.46 | qfq | 7,354,400 | 40,970,804 | 0.36% |
| 2024-09-02 | 5.63 | 5.66 | 5.52 | 5.56 | 5.44 | qfq | 14,338,139 | 80,031,022 | -1.59% |
| 2024-08-30 | 5.51 | 5.75 | 5.49 | 5.65 | 5.53 | qfq | 14,528,200 | 81,974,677 | 3.29% |
| 2024-08-29 | 5.39 | 5.49 | 5.35 | 5.47 | 5.36 | qfq | 9,473,386 | 51,603,971 | 1.67% |
| 2024-08-28 | 5.38 | 5.45 | 5.31 | 5.38 | 5.27 | qfq | 6,352,900 | 34,193,047 | 0.19% |
| 2024-08-27 | 5.49 | 5.50 | 5.36 | 5.37 | 5.26 | qfq | 7,810,636 | 42,187,046 | -2.36% |
| 2024-08-26 | 5.48 | 5.54 | 5.40 | 5.50 | 5.39 | qfq | 7,780,736 | 42,724,737 | 1.10% |
| 2024-08-23 | 5.49 | 5.50 | 5.37 | 5.44 | 5.33 | qfq | 8,411,236 | 45,753,351 | -0.91% |
| 2024-08-22 | 5.71 | 5.71 | 5.47 | 5.49 | 5.38 | qfq | 10,505,800 | 58,414,518 | -2.49% |
| 2024-08-21 | 5.66 | 5.68 | 5.61 | 5.63 | 5.51 | qfq | 6,803,500 | 38,400,186 | 0.00% |
| 2024-08-20 | 5.81 | 5.84 | 5.59 | 5.63 | 5.51 | qfq | 14,792,843 | 83,769,632 | -3.43% |
| 2024-08-19 | 5.84 | 5.91 | 5.81 | 5.83 | 5.71 | qfq | 11,730,025 | 68,580,318 | -1.02% |
| 2024-08-16 | 6.02 | 6.05 | 5.88 | 5.89 | 5.77 | qfq | 9,987,400 | 59,551,679 | -2.16% |
| 2024-08-15 | 5.90 | 6.06 | 5.81 | 6.02 | 5.89 | qfq | 12,267,524 | 73,187,349 | 2.03% |
| 2024-08-14 | 5.93 | 6.03 | 5.89 | 5.90 | 5.78 | qfq | 9,292,300 | 55,298,371 | -0.17% |
| 2024-08-13 | 5.85 | 5.92 | 5.80 | 5.91 | 5.79 | qfq | 8,067,401 | 47,307,498 | 0.85% |
| 2024-08-12 | 6.03 | 6.04 | 5.81 | 5.86 | 5.74 | qfq | 13,001,414 | 76,733,851 | -2.98% |
| 2024-08-09 | 6.11 | 6.16 | 6.01 | 6.04 | 5.91 | qfq | 9,208,850 | 55,976,150 | -0.82% |
| 2024-08-08 | 6.11 | 6.14 | 6.00 | 6.09 | 5.96 | qfq | 11,140,950 | 67,612,582 | -0.16% |
| 2024-08-07 | 6.17 | 6.19 | 6.08 | 6.10 | 5.97 | qfq | 11,477,112 | 70,229,516 | -1.29% |
| 2024-08-06 | 6.17 | 6.23 | 6.09 | 6.18 | 6.05 | qfq | 15,272,398 | 93,939,432 | 0.98% |
| 2024-08-05 | 6.21 | 6.34 | 6.09 | 6.12 | 5.99 | qfq | 25,558,949 | 158,949,295 | -3.16% |
| 2024-08-02 | 6.45 | 6.65 | 6.26 | 6.32 | 6.19 | qfq | 45,104,565 | 290,628,176 | -1.40% |
| 2024-08-01 | 6.14 | 6.50 | 6.12 | 6.41 | 6.28 | qfq | 42,746,063 | 270,048,185 | 3.39% |
| 2024-07-31 | 6.06 | 6.38 | 6.01 | 6.20 | 6.07 | qfq | 33,739,593 | 210,244,554 | 3.68% |
| 2024-07-30 | 6.00 | 6.02 | 5.81 | 5.98 | 5.86 | qfq | 18,728,600 | 110,924,015 | 0.17% |
| 2024-07-29 | 5.89 | 6.15 | 5.89 | 5.97 | 5.85 | qfq | 25,434,004 | 153,516,932 | 1.88% |
| 2024-07-26 | 5.70 | 5.90 | 5.70 | 5.86 | 5.74 | qfq | 16,285,792 | 95,063,863 | 2.81% |
| 2024-07-25 | 5.48 | 5.72 | 5.45 | 5.70 | 5.58 | qfq | 17,534,949 | 98,726,259 | 3.07% |
| 2024-07-24 | 5.75 | 5.79 | 5.50 | 5.53 | 5.42 | qfq | 22,881,125 | 128,463,752 | -4.82% |
| 2024-07-23 | 5.82 | 6.07 | 5.78 | 5.81 | 5.69 | qfq | 23,832,400 | 141,449,866 | -0.17% |
| 2024-07-22 | 5.80 | 5.84 | 5.73 | 5.82 | 5.70 | qfq | 14,595,928 | 84,535,130 | 0.17% |
| 2024-07-19 | 5.87 | 6.05 | 5.79 | 5.81 | 5.69 | qfq | 20,304,600 | 120,190,516 | -1.36% |
| 2024-07-18 | 5.88 | 5.92 | 5.71 | 5.89 | 5.77 | qfq | 15,082,386 | 87,917,442 | -0.34% |
| 2024-07-17 | 6.06 | 6.07 | 5.88 | 5.91 | 5.79 | qfq | 21,544,262 | 127,891,491 | -2.31% |
| 2024-07-16 | 5.88 | 6.19 | 5.87 | 6.05 | 5.92 | qfq | 37,074,098 | 224,734,980 | 2.37% |
| 2024-07-15 | 6.08 | 6.10 | 5.87 | 5.91 | 5.79 | qfq | 28,806,629 | 171,864,131 | -3.11% |
| 2024-07-12 | 6.20 | 6.37 | 5.95 | 6.10 | 5.97 | qfq | 50,028,552 | 304,319,349 | -1.29% |
| 2024-07-11 | 5.80 | 6.18 | 5.71 | 6.18 | 6.05 | qfq | 32,198,663 | 191,681,186 | 9.96% |
| 2024-07-10 | 5.44 | 5.72 | 5.40 | 5.62 | 5.50 | qfq | 17,947,868 | 100,570,409 | 3.12% |
| 2024-07-09 | 5.43 | 5.49 | 5.29 | 5.45 | 5.34 | qfq | 12,433,255 | 67,200,834 | 0.37% |
| 2024-07-08 | 5.64 | 5.65 | 5.40 | 5.43 | 5.32 | qfq | 14,575,489 | 79,843,789 | -3.89% |
| 2024-07-05 | 5.67 | 5.70 | 5.56 | 5.65 | 5.53 | qfq | 10,239,632 | 57,812,200 | -0.35% |
| 2024-07-04 | 5.86 | 5.91 | 5.64 | 5.67 | 5.55 | qfq | 15,817,351 | 91,437,541 | -3.41% |
| 2024-07-03 | 5.85 | 5.98 | 5.85 | 5.87 | 5.75 | qfq | 9,490,288 | 56,115,663 | -0.17% |
| 2024-07-02 | 5.87 | 5.97 | 5.83 | 5.88 | 5.76 | qfq | 9,821,111 | 57,915,858 | 0.51% |
| 2024-07-01 | 5.77 | 5.89 | 5.71 | 5.85 | 5.73 | qfq | 9,293,000 | 53,947,484 | 1.39% |
| 2024-06-28 | 5.70 | 5.86 | 5.70 | 5.77 | 5.65 | qfq | 8,809,000 | 51,113,490 | 0.35% |
| 2024-06-27 | 5.86 | 5.91 | 5.74 | 5.75 | 5.63 | qfq | 9,220,500 | 53,473,235 | -2.38% |
| 2024-06-26 | 5.69 | 5.91 | 5.66 | 5.89 | 5.76 | qfq | 12,847,833 | 74,458,151 | 3.15% |
| 2024-06-25 | 5.77 | 5.86 | 5.64 | 5.71 | 5.59 | qfq | 15,621,364 | 89,702,078 | -0.70% |
| 2024-06-24 | 5.96 | 6.00 | 5.75 | 5.75 | 5.63 | qfq | 13,413,150 | 78,628,173 | -4.80% |
| 2024-06-21 | 6.00 | 6.07 | 5.93 | 6.04 | 5.91 | qfq | 7,714,950 | 46,453,398 | 1.17% |
| 2024-06-20 | 6.17 | 6.17 | 5.95 | 5.97 | 5.84 | qfq | 12,568,600 | 75,832,478 | -3.08% |
| 2024-06-19 | 6.28 | 6.38 | 6.16 | 6.16 | 6.03 | qfq | 17,078,215 | 106,345,802 | -2.69% |
| 2024-06-18 | 6.15 | 6.39 | 6.10 | 6.33 | 6.19 | qfq | 19,143,099 | 119,800,889 | 3.26% |
| 2024-06-17 | 6.07 | 6.26 | 6.06 | 6.13 | 6.00 | qfq | 11,261,676 | 69,412,792 | 0.33% |
| 2024-06-14 | 6.10 | 6.13 | 5.97 | 6.11 | 5.98 | qfq | 10,177,788 | 61,592,688 | 0.49% |
| 2024-06-13 | 6.29 | 6.29 | 6.07 | 6.08 | 5.95 | qfq | 10,277,779 | 63,195,269 | -3.03% |
| 2024-06-12 | 6.22 | 6.30 | 6.18 | 6.27 | 6.13 | qfq | 6,654,711 | 41,718,033 | 0.80% |
| 2024-06-11 | 6.22 | 6.25 | 6.12 | 6.22 | 6.09 | qfq | 11,296,050 | 69,823,459 | -0.16% |
| 2024-06-07 | 6.20 | 6.25 | 6.08 | 6.23 | 6.10 | qfq | 12,538,551 | 77,312,065 | 1.30% |
| 2024-06-06 | 6.32 | 6.40 | 6.08 | 6.15 | 6.02 | qfq | 22,753,920 | 141,090,140 | -5.09% |
| 2024-06-05 | 6.59 | 6.76 | 6.48 | 6.48 | 6.34 | qfq | 16,256,200 | 107,871,052 | -1.82% |
| 2024-06-04 | 6.51 | 6.63 | 6.46 | 6.60 | 6.46 | qfq | 15,172,216 | 99,397,228 | 1.23% |
| 2024-06-03 | 6.69 | 6.74 | 6.45 | 6.52 | 6.38 | qfq | 13,622,200 | 89,685,314 | -2.25% |
| 2024-05-31 | 6.64 | 6.75 | 6.64 | 6.67 | 6.53 | qfq | 8,217,087 | 55,023,245 | 0.76% |
| 2024-05-30 | 6.62 | 6.75 | 6.58 | 6.62 | 6.48 | qfq | 7,234,500 | 48,118,053 | -0.15% |
| 2024-05-29 | 6.67 | 6.73 | 6.62 | 6.63 | 6.49 | qfq | 5,994,826 | 39,967,063 | -0.60% |
| 2024-05-28 | 6.79 | 6.80 | 6.66 | 6.67 | 6.53 | qfq | 5,666,600 | 38,005,414 | -1.48% |
| 2024-05-27 | 6.77 | 6.81 | 6.66 | 6.77 | 6.62 | qfq | 8,106,326 | 54,450,186 | 0.15% |
| 2024-05-24 | 6.89 | 6.91 | 6.76 | 6.76 | 6.61 | qfq | 9,098,800 | 61,891,393 | -1.60% |
| 2024-05-23 | 7.06 | 7.06 | 6.83 | 6.87 | 6.72 | qfq | 10,461,068 | 72,277,564 | -2.69% |
| 2024-05-22 | 7.15 | 7.15 | 7.01 | 7.06 | 6.91 | qfq | 11,586,750 | 81,881,606 | -0.84% |
| 2024-05-21 | 7.11 | 7.15 | 7.01 | 7.12 | 6.97 | qfq | 7,973,350 | 56,517,685 | 0.14% |
| 2024-05-20 | 7.10 | 7.22 | 7.05 | 7.11 | 6.96 | qfq | 10,667,300 | 76,068,503 | 0.71% |
| 2024-05-17 | 6.95 | 7.08 | 6.91 | 7.06 | 6.91 | qfq | 9,209,211 | 64,583,200 | 2.02% |
| 2024-05-16 | 7.04 | 7.08 | 6.91 | 6.92 | 6.77 | qfq | 9,732,500 | 67,999,470 | -0.86% |
| 2024-05-15 | 7.09 | 7.10 | 6.98 | 6.98 | 6.83 | qfq | 7,673,000 | 53,963,647 | -1.55% |
| 2024-05-14 | 7.03 | 7.17 | 7.03 | 7.09 | 6.94 | qfq | 12,094,300 | 86,004,111 | 0.85% |
| 2024-05-13 | 7.10 | 7.13 | 6.99 | 7.03 | 6.88 | qfq | 11,691,278 | 82,382,448 | -1.95% |
| 2024-05-10 | 7.21 | 7.24 | 7.11 | 7.17 | 7.01 | qfq | 9,166,700 | 65,699,667 | -0.55% |
| 2024-05-09 | 7.17 | 7.26 | 7.17 | 7.21 | 7.05 | qfq | 8,339,830 | 60,246,937 | 0.56% |
| 2024-05-08 | 7.29 | 7.29 | 7.16 | 7.17 | 7.01 | qfq | 8,945,600 | 64,485,870 | -1.78% |
| 2024-05-07 | 7.38 | 7.38 | 7.24 | 7.30 | 7.14 | qfq | 11,160,447 | 81,285,089 | -0.14% |
| 2024-05-06 | 7.20 | 7.38 | 7.20 | 7.31 | 7.15 | qfq | 17,074,025 | 124,773,480 | 2.52% |
| 2024-04-30 | 7.16 | 7.26 | 7.02 | 7.13 | 6.98 | qfq | 15,205,971 | 108,144,690 | -0.14% |
| 2024-04-29 | 6.95 | 7.16 | 6.92 | 7.14 | 6.99 | qfq | 17,893,602 | 126,811,250 | 2.73% |
| 2024-04-26 | 6.80 | 7.08 | 6.71 | 6.95 | 6.80 | qfq | 24,663,852 | 170,975,413 | 5.78% |
| 2024-04-25 | 6.57 | 6.69 | 6.54 | 6.57 | 6.43 | qfq | 8,673,250 | 57,308,215 | -0.90% |
| 2024-04-24 | 6.62 | 6.69 | 6.48 | 6.63 | 6.49 | qfq | 13,092,509 | 86,522,820 | 1.84% |
| 2024-04-23 | 6.70 | 6.77 | 6.45 | 6.51 | 6.37 | qfq | 17,860,376 | 117,518,138 | -2.54% |
| 2024-04-22 | 6.80 | 6.88 | 6.63 | 6.68 | 6.54 | qfq | 9,110,551 | 61,119,499 | -1.91% |
| 2024-04-19 | 6.90 | 7.00 | 6.80 | 6.81 | 6.66 | qfq | 9,388,266 | 64,486,183 | -2.30% |
| 2024-04-18 | 6.92 | 7.11 | 6.81 | 6.97 | 6.82 | qfq | 13,536,145 | 94,535,044 | 0.58% |
| 2024-04-17 | 6.59 | 6.94 | 6.59 | 6.93 | 6.78 | qfq | 14,492,046 | 99,072,709 | 5.96% |
| 2024-04-16 | 6.99 | 7.04 | 6.53 | 6.54 | 6.40 | qfq | 18,301,144 | 122,856,362 | -6.97% |
| 2024-04-15 | 7.17 | 7.20 | 6.85 | 7.03 | 6.88 | qfq | 13,593,201 | 95,662,297 | -1.40% |
| 2024-04-12 | 7.31 | 7.38 | 7.13 | 7.13 | 6.98 | qfq | 12,082,775 | 87,664,410 | -2.33% |
| 2024-04-11 | 7.18 | 7.42 | 7.15 | 7.30 | 7.14 | qfq | 12,719,740 | 92,958,440 | 0.41% |
| 2024-04-10 | 7.40 | 7.43 | 7.17 | 7.27 | 7.11 | qfq | 14,050,645 | 102,239,105 | -2.55% |
| 2024-04-09 | 7.42 | 7.50 | 7.36 | 7.46 | 7.30 | qfq | 13,279,478 | 98,679,896 | -0.13% |
| 2024-04-08 | 7.43 | 7.78 | 7.38 | 7.47 | 7.31 | qfq | 24,369,716 | 184,132,058 | 0.67% |
| 2024-04-03 | 7.65 | 7.68 | 7.41 | 7.42 | 7.26 | qfq | 19,574,766 | 146,543,626 | -3.51% |
| 2024-04-02 | 7.83 | 7.98 | 7.66 | 7.69 | 7.52 | qfq | 22,429,973 | 174,123,792 | -2.90% |
| 2024-04-01 | 7.56 | 8.10 | 7.56 | 7.92 | 7.75 | qfq | 38,438,307 | 301,857,795 | 5.04% |
| 2024-03-29 | 7.37 | 7.56 | 7.34 | 7.54 | 7.38 | qfq | 12,516,600 | 93,302,836 | 2.72% |
| 2024-03-28 | 7.20 | 7.49 | 7.19 | 7.34 | 7.18 | qfq | 12,139,505 | 89,441,983 | 1.80% |
| 2024-03-27 | 7.59 | 7.60 | 7.19 | 7.21 | 7.05 | qfq | 19,470,480 | 142,794,659 | -5.01% |
| 2024-03-26 | 7.38 | 7.69 | 7.36 | 7.59 | 7.43 | qfq | 20,041,078 | 151,317,089 | 2.43% |
| 2024-03-25 | 7.57 | 7.77 | 7.40 | 7.41 | 7.25 | qfq | 20,936,256 | 158,839,533 | -4.88% |
| 2024-03-22 | 8.04 | 8.04 | 7.70 | 7.79 | 7.62 | qfq | 27,208,596 | 213,068,663 | -3.59% |
| 2024-03-21 | 7.71 | 8.32 | 7.68 | 8.08 | 7.91 | qfq | 46,001,402 | 367,289,205 | 4.53% |
| 2024-03-20 | 7.70 | 7.78 | 7.65 | 7.73 | 7.56 | qfq | 13,285,819 | 102,454,120 | 0.39% |
| 2024-03-19 | 7.79 | 7.88 | 7.68 | 7.70 | 7.53 | qfq | 17,913,187 | 139,021,241 | -1.91% |
| 2024-03-18 | 7.67 | 7.86 | 7.67 | 7.85 | 7.68 | qfq | 28,361,862 | 219,789,933 | 3.02% |
| 2024-03-15 | 7.51 | 7.64 | 7.38 | 7.62 | 7.46 | qfq | 19,350,261 | 145,559,872 | 1.60% |
| 2024-03-14 | 7.58 | 7.73 | 7.38 | 7.50 | 7.34 | qfq | 18,222,265 | 137,515,804 | -1.19% |
| 2024-03-13 | 7.58 | 7.70 | 7.54 | 7.59 | 7.43 | qfq | 19,073,537 | 145,295,652 | 0.26% |
| 2024-03-12 | 7.49 | 7.69 | 7.46 | 7.57 | 7.41 | qfq | 20,178,568 | 152,395,646 | 1.34% |
| 2024-03-11 | 7.22 | 7.49 | 7.17 | 7.47 | 7.31 | qfq | 21,927,937 | 161,584,496 | 3.46% |
| 2024-03-08 | 7.31 | 7.43 | 7.14 | 7.22 | 7.06 | qfq | 19,736,808 | 143,432,255 | -1.10% |
| 2024-03-07 | 7.53 | 7.67 | 7.29 | 7.30 | 7.14 | qfq | 22,011,750 | 164,708,846 | -3.18% |
| 2024-03-06 | 7.50 | 7.64 | 7.37 | 7.54 | 7.38 | qfq | 23,807,928 | 178,595,192 | -0.53% |
| 2024-03-05 | 7.44 | 7.87 | 7.37 | 7.58 | 7.42 | qfq | 29,430,927 | 222,649,921 | 0.26% |
| 2024-03-04 | 7.48 | 7.67 | 7.34 | 7.56 | 7.40 | qfq | 23,400,899 | 175,602,832 | 0.40% |
| 2024-03-01 | 7.63 | 7.76 | 7.30 | 7.53 | 7.37 | qfq | 34,500,856 | 258,343,510 | -2.08% |
| 2024-02-29 | 7.33 | 7.73 | 7.29 | 7.69 | 7.52 | qfq | 28,720,924 | 217,752,138 | 3.92% |
| 2024-02-28 | 7.99 | 8.15 | 7.33 | 7.40 | 7.24 | qfq | 38,701,961 | 301,361,038 | -8.87% |
| 2024-02-27 | 7.50 | 8.16 | 7.47 | 8.12 | 7.94 | qfq | 44,185,155 | 348,215,509 | 7.27% |
| 2024-02-26 | 7.49 | 7.73 | 7.46 | 7.57 | 7.41 | qfq | 33,792,381 | 256,677,585 | 1.61% |
| 2024-02-23 | 7.34 | 7.46 | 7.21 | 7.45 | 7.29 | qfq | 27,898,873 | 204,646,925 | 1.50% |
| 2024-02-22 | 7.38 | 7.48 | 7.26 | 7.34 | 7.18 | qfq | 20,689,376 | 152,176,825 | -0.94% |
| 2024-02-21 | 7.34 | 7.63 | 7.30 | 7.41 | 7.25 | qfq | 19,674,984 | 147,694,625 | 0.00% |
| 2024-02-20 | 7.44 | 7.48 | 7.29 | 7.41 | 7.25 | qfq | 10,326,436 | 76,233,832 | -0.67% |
| 2024-02-19 | 7.35 | 7.60 | 7.35 | 7.46 | 7.30 | qfq | 17,017,412 | 126,761,532 | 1.50% |
| 2024-02-08 | 7.31 | 7.65 | 7.26 | 7.35 | 7.19 | qfq | 27,511,585 | 205,041,552 | -0.14% |
| 2024-02-07 | 6.94 | 7.36 | 6.80 | 7.36 | 7.20 | qfq | 26,819,899 | 190,811,503 | 9.20% |
| 2024-02-06 | 6.01 | 6.74 | 5.72 | 6.74 | 6.59 | qfq | 27,697,496 | 177,957,387 | 9.95% |
| 2024-02-05 | 6.70 | 6.80 | 6.13 | 6.13 | 6.00 | qfq | 24,130,181 | 151,357,496 | -9.99% |
| 2024-02-02 | 7.25 | 7.44 | 6.61 | 6.81 | 6.66 | qfq | 17,491,394 | 121,985,530 | -5.55% |
| 2024-02-01 | 7.15 | 7.48 | 6.93 | 7.21 | 7.05 | qfq | 16,792,247 | 121,471,232 | 0.42% |
| 2024-01-31 | 7.68 | 7.70 | 7.17 | 7.18 | 7.02 | qfq | 12,797,800 | 94,465,120 | -6.51% |
| 2024-01-30 | 7.74 | 7.95 | 7.65 | 7.68 | 7.51 | qfq | 12,542,497 | 97,591,653 | -2.41% |
| 2024-01-29 | 8.28 | 8.35 | 7.81 | 7.87 | 7.70 | qfq | 18,518,208 | 148,884,222 | -4.84% |
| 2024-01-26 | 8.28 | 8.60 | 8.21 | 8.27 | 8.09 | qfq | 23,317,002 | 195,666,893 | -0.12% |
| 2024-01-25 | 7.48 | 8.28 | 7.48 | 8.28 | 8.10 | qfq | 28,896,402 | 232,281,331 | 9.96% |
| 2024-01-24 | 7.27 | 7.66 | 7.13 | 7.53 | 7.37 | qfq | 14,955,816 | 110,100,597 | 3.58% |
| 2024-01-23 | 7.20 | 7.35 | 7.08 | 7.27 | 7.11 | qfq | 11,115,789 | 80,284,580 | 0.69% |
| 2024-01-22 | 7.63 | 7.68 | 7.07 | 7.22 | 7.06 | qfq | 13,385,697 | 99,120,367 | -5.37% |
| 2024-01-19 | 7.70 | 7.75 | 7.55 | 7.63 | 7.46 | qfq | 7,014,300 | 53,631,331 | -1.29% |
| 2024-01-18 | 7.68 | 7.79 | 7.50 | 7.73 | 7.56 | qfq | 15,412,263 | 117,631,150 | 0.00% |
| 2024-01-17 | 8.24 | 8.28 | 7.72 | 7.73 | 7.56 | qfq | 17,782,554 | 140,925,514 | -6.64% |
| 2024-01-16 | 8.25 | 8.31 | 8.12 | 8.28 | 8.10 | qfq | 6,929,403 | 56,966,483 | 0.00% |
| 2024-01-15 | 8.28 | 8.46 | 8.28 | 8.28 | 8.10 | qfq | 6,602,934 | 55,094,632 | -1.55% |
| 2024-01-12 | 8.35 | 8.65 | 8.32 | 8.41 | 8.23 | qfq | 11,808,338 | 99,904,607 | 0.24% |
| 2024-01-11 | 8.23 | 8.50 | 8.19 | 8.39 | 8.21 | qfq | 10,299,148 | 86,051,536 | 1.57% |
| 2024-01-10 | 8.24 | 8.53 | 8.09 | 8.26 | 8.08 | qfq | 9,941,817 | 82,606,393 | 0.24% |
| 2024-01-09 | 8.25 | 8.38 | 8.13 | 8.24 | 8.06 | qfq | 10,903,421 | 90,093,989 | -0.60% |
| 2024-01-08 | 8.80 | 8.83 | 8.26 | 8.29 | 8.11 | qfq | 20,936,339 | 176,956,985 | -5.90% |
| 2024-01-05 | 8.78 | 8.85 | 8.65 | 8.81 | 8.62 | qfq | 11,390,271 | 99,762,897 | 0.57% |
| 2024-01-04 | 8.85 | 8.94 | 8.71 | 8.76 | 8.57 | qfq | 11,562,675 | 101,975,375 | -1.02% |
| 2024-01-03 | 9.05 | 9.05 | 8.81 | 8.85 | 8.66 | qfq | 11,035,027 | 98,080,598 | -1.67% |
| 2024-01-02 | 8.90 | 9.25 | 8.87 | 9.00 | 8.81 | qfq | 23,759,991 | 215,614,560 | 1.12% |
| 2023-12-29 | 8.65 | 8.96 | 8.65 | 8.90 | 8.71 | qfq | 26,010,155 | 229,328,088 | 2.18% |
| 2023-12-28 | 8.53 | 8.82 | 8.32 | 8.71 | 8.52 | qfq | 26,770,475 | 230,493,751 | 1.87% |
| 2023-12-27 | 8.36 | 8.69 | 8.36 | 8.55 | 8.37 | qfq | 15,953,400 | 136,175,367 | 1.54% |
| 2023-12-26 | 8.74 | 8.82 | 8.40 | 8.42 | 8.24 | qfq | 17,365,787 | 147,278,874 | -2.88% |
| 2023-12-25 | 8.50 | 9.09 | 8.43 | 8.67 | 8.48 | qfq | 37,571,124 | 327,035,885 | 4.46% |
| 2023-12-22 | 8.66 | 8.67 | 8.25 | 8.30 | 8.12 | qfq | 19,562,250 | 164,488,500 | -3.94% |
| 2023-12-21 | 8.59 | 8.73 | 8.41 | 8.64 | 8.45 | qfq | 17,310,455 | 148,847,853 | 0.58% |
| 2023-12-20 | 8.64 | 8.77 | 8.42 | 8.59 | 8.40 | qfq | 20,090,850 | 172,081,603 | -0.46% |
| 2023-12-19 | 8.78 | 8.80 | 8.52 | 8.63 | 8.44 | qfq | 16,769,967 | 144,331,259 | -1.48% |
| 2023-12-18 | 8.81 | 9.11 | 8.65 | 8.76 | 8.57 | qfq | 22,621,703 | 200,717,349 | -0.23% |
| 2023-12-15 | 8.93 | 8.99 | 8.69 | 8.78 | 8.59 | qfq | 20,872,480 | 183,623,950 | -1.79% |
| 2023-12-14 | 9.00 | 9.14 | 8.94 | 8.94 | 8.75 | qfq | 17,098,650 | 154,376,017 | -0.78% |
| 2023-12-13 | 9.20 | 9.54 | 8.95 | 9.01 | 8.82 | qfq | 29,917,741 | 274,228,078 | -2.07% |
| 2023-12-12 | 9.32 | 9.41 | 9.12 | 9.20 | 9.00 | qfq | 20,191,514 | 186,034,586 | -1.29% |
| 2023-12-11 | 9.10 | 9.35 | 8.98 | 9.32 | 9.12 | qfq | 30,435,016 | 278,034,296 | 1.86% |
| 2023-12-08 | 9.46 | 9.53 | 9.09 | 9.15 | 8.95 | qfq | 32,070,941 | 297,538,880 | -2.87% |
| 2023-12-07 | 9.33 | 9.73 | 9.09 | 9.42 | 9.22 | qfq | 48,264,261 | 455,339,010 | 0.21% |
| 2023-12-06 | 9.73 | 9.87 | 9.33 | 9.40 | 9.20 | qfq | 67,741,672 | 648,262,761 | -4.86% |
| 2023-12-05 | 9.45 | 10.37 | 9.45 | 9.88 | 9.67 | qfq | 91,244,242 | 902,013,296 | 4.55% |
| 2023-12-04 | 9.35 | 10.16 | 9.30 | 9.45 | 9.25 | qfq | 74,409,879 | 721,304,849 | 1.50% |
| 2023-12-01 | 9.12 | 9.50 | 8.95 | 9.31 | 9.11 | qfq | 53,821,776 | 499,023,888 | 0.87% |
| 2023-11-30 | 9.25 | 9.36 | 9.04 | 9.23 | 9.03 | qfq | 42,968,621 | 393,824,883 | -1.18% |
| 2023-11-29 | 9.29 | 9.64 | 8.99 | 9.34 | 9.14 | qfq | 92,641,442 | 855,794,189 | 0.21% |
| 2023-11-28 | 8.45 | 9.32 | 8.35 | 9.32 | 9.12 | qfq | 69,026,966 | 627,699,555 | 10.04% |
| 2023-11-27 | 8.68 | 8.74 | 8.31 | 8.47 | 8.29 | qfq | 41,814,740 | 353,860,460 | -2.19% |
| 2023-11-24 | 8.89 | 8.92 | 8.64 | 8.66 | 8.47 | qfq | 21,796,747 | 190,617,056 | -2.37% |
| 2023-11-23 | 8.50 | 9.08 | 8.38 | 8.87 | 8.68 | qfq | 53,563,023 | 471,977,636 | 3.99% |
| 2023-11-22 | 8.69 | 8.76 | 8.53 | 8.53 | 8.35 | qfq | 18,537,538 | 159,834,115 | -1.95% |
| 2023-11-21 | 8.88 | 8.97 | 8.67 | 8.70 | 8.51 | qfq | 25,201,062 | 221,563,563 | -2.03% |
| 2023-11-20 | 8.96 | 9.02 | 8.76 | 8.88 | 8.69 | qfq | 23,450,567 | 207,668,463 | -0.56% |
| 2023-11-17 | 8.80 | 9.03 | 8.71 | 8.93 | 8.74 | qfq | 24,082,061 | 214,055,890 | 1.02% |
| 2023-11-16 | 8.99 | 9.01 | 8.80 | 8.84 | 8.65 | qfq | 28,989,807 | 257,498,049 | -2.21% |
| 2023-11-15 | 9.30 | 9.35 | 8.98 | 9.04 | 8.84 | qfq | 42,151,312 | 383,764,240 | -1.85% |
| 2023-11-14 | 9.13 | 9.74 | 9.05 | 9.21 | 9.01 | qfq | 59,463,261 | 557,279,357 | 1.88% |
| 2023-11-13 | 8.95 | 9.18 | 8.88 | 9.04 | 8.84 | qfq | 30,632,546 | 276,952,466 | 0.33% |
| 2023-11-10 | 8.88 | 9.19 | 8.62 | 9.01 | 8.82 | qfq | 43,947,263 | 394,037,016 | 1.69% |
| 2023-11-09 | 9.12 | 9.15 | 8.80 | 8.86 | 8.67 | qfq | 43,705,579 | 390,863,021 | -4.22% |
| 2023-11-08 | 9.03 | 9.32 | 8.84 | 9.25 | 9.05 | qfq | 73,551,509 | 667,745,242 | 1.20% |
| 2023-11-07 | 8.51 | 9.48 | 8.45 | 9.14 | 8.94 | qfq | 104,278,896 | 941,905,503 | 5.18% |
| 2023-11-06 | 8.30 | 8.81 | 8.30 | 8.69 | 8.50 | qfq | 84,129,507 | 718,497,014 | 2.48% |
| 2023-11-03 | 9.20 | 9.39 | 8.44 | 8.48 | 8.30 | qfq | 115,389,691 | 1,018,748,066 | -3.96% |
| 2023-11-02 | 8.63 | 8.83 | 8.13 | 8.83 | 8.64 | qfq | 137,918,392 | 1,189,191,651 | 9.96% |
| 2023-11-01 | 7.29 | 8.03 | 7.24 | 8.03 | 7.86 | qfq | 56,659,706 | 443,647,019 | 10.00% |
| 2023-10-31 | 7.37 | 7.45 | 7.20 | 7.30 | 7.14 | qfq | 18,050,084 | 131,503,144 | -0.82% |
| 2023-10-30 | 7.43 | 7.50 | 7.33 | 7.36 | 7.20 | qfq | 24,196,525 | 178,432,875 | -1.87% |
| 2023-10-27 | 7.37 | 7.63 | 7.35 | 7.50 | 7.34 | qfq | 30,147,729 | 226,658,863 | 1.35% |
| 2023-10-26 | 7.32 | 7.44 | 7.26 | 7.40 | 7.24 | qfq | 21,261,418 | 156,106,758 | 0.14% |
| 2023-10-25 | 7.28 | 7.56 | 7.21 | 7.39 | 7.23 | qfq | 30,495,437 | 225,428,736 | 1.51% |
| 2023-10-24 | 7.03 | 7.35 | 6.90 | 7.28 | 7.12 | qfq | 33,128,569 | 237,332,782 | 3.26% |
| 2023-10-23 | 6.86 | 7.37 | 6.76 | 7.05 | 6.90 | qfq | 39,325,404 | 279,575,687 | 3.37% |
| 2023-10-20 | 6.75 | 7.05 | 6.71 | 6.82 | 6.67 | qfq | 15,975,812 | 110,034,548 | -0.15% |
| 2023-10-19 | 7.10 | 7.10 | 6.82 | 6.83 | 6.68 | qfq | 26,510,208 | 183,261,066 | -5.01% |
| 2023-10-18 | 7.06 | 7.29 | 7.00 | 7.19 | 7.03 | qfq | 24,122,843 | 172,688,391 | 1.13% |
| 2023-10-17 | 7.25 | 7.28 | 7.07 | 7.11 | 6.96 | qfq | 18,593,800 | 132,354,043 | -1.80% |
| 2023-10-16 | 7.45 | 7.45 | 7.19 | 7.24 | 7.08 | qfq | 28,795,311 | 209,406,710 | -3.08% |
| 2023-10-13 | 7.23 | 7.76 | 7.19 | 7.47 | 7.31 | qfq | 43,718,603 | 326,098,823 | 2.89% |
| 2023-10-12 | 7.06 | 7.29 | 7.04 | 7.26 | 7.10 | qfq | 22,057,283 | 158,788,664 | 3.57% |
| 2023-10-11 | 7.11 | 7.13 | 7.00 | 7.01 | 6.86 | qfq | 13,016,905 | 91,733,371 | -1.54% |
| 2023-10-10 | 7.32 | 7.32 | 7.10 | 7.12 | 6.97 | qfq | 16,572,804 | 118,487,809 | -2.33% |
| 2023-10-09 | 7.20 | 7.33 | 7.20 | 7.29 | 7.13 | qfq | 15,378,966 | 111,906,320 | 1.11% |
| 2023-09-28 | 7.06 | 7.29 | 7.05 | 7.21 | 7.05 | qfq | 16,567,944 | 119,193,165 | 2.41% |
| 2023-09-27 | 7.03 | 7.11 | 6.98 | 7.04 | 6.89 | qfq | 8,096,156 | 57,124,148 | 0.28% |
| 2023-09-26 | 7.11 | 7.14 | 7.00 | 7.02 | 6.87 | qfq | 8,471,400 | 59,807,255 | -1.27% |
| 2023-09-25 | 7.12 | 7.23 | 7.09 | 7.11 | 6.96 | qfq | 9,449,124 | 67,547,825 | -0.84% |
| 2023-09-22 | 6.96 | 7.17 | 6.96 | 7.17 | 7.01 | qfq | 14,332,599 | 101,798,214 | 2.72% |
| 2023-09-21 | 7.09 | 7.16 | 6.97 | 6.98 | 6.83 | qfq | 13,099,800 | 92,134,304 | -0.99% |
| 2023-09-20 | 7.19 | 7.23 | 7.03 | 7.05 | 6.90 | qfq | 12,924,100 | 91,884,845 | -2.22% |
| 2023-09-19 | 7.33 | 7.33 | 7.19 | 7.21 | 7.05 | qfq | 10,473,199 | 75,769,179 | -1.77% |
| 2023-09-18 | 7.13 | 7.38 | 7.07 | 7.34 | 7.18 | qfq | 16,002,405 | 116,670,233 | 2.51% |
| 2023-09-15 | 7.21 | 7.24 | 7.12 | 7.16 | 7.01 | qfq | 11,466,839 | 82,123,548 | -0.28% |
| 2023-09-14 | 7.27 | 7.28 | 7.14 | 7.18 | 7.02 | qfq | 12,266,600 | 88,187,056 | -1.37% |
| 2023-09-13 | 7.46 | 7.50 | 7.21 | 7.28 | 7.12 | qfq | 13,773,300 | 100,881,860 | -3.06% |
| 2023-09-12 | 7.45 | 7.55 | 7.42 | 7.51 | 7.35 | qfq | 12,354,891 | 92,695,244 | 0.81% |
| 2023-09-11 | 7.30 | 7.50 | 7.19 | 7.45 | 7.29 | qfq | 18,169,182 | 134,008,741 | 2.76% |
| 2023-09-08 | 7.23 | 7.27 | 7.19 | 7.25 | 7.09 | qfq | 7,719,567 | 55,853,370 | -0.14% |
| 2023-09-07 | 7.42 | 7.44 | 7.25 | 7.26 | 7.10 | qfq | 12,489,941 | 91,510,511 | -2.42% |
| 2023-09-06 | 7.40 | 7.47 | 7.34 | 7.44 | 7.28 | qfq | 10,353,861 | 76,767,039 | 0.54% |
| 2023-09-05 | 7.51 | 7.51 | 7.39 | 7.40 | 7.24 | qfq | 11,134,290 | 82,716,567 | -1.60% |
| 2023-09-04 | 7.38 | 7.52 | 7.37 | 7.52 | 7.36 | qfq | 16,407,027 | 122,304,301 | 1.90% |
| 2023-09-01 | 7.26 | 7.39 | 7.26 | 7.38 | 7.22 | qfq | 15,271,950 | 111,918,405 | 1.65% |
| 2023-08-31 | 7.42 | 7.45 | 7.25 | 7.26 | 7.10 | qfq | 14,237,745 | 104,075,907 | -2.02% |
| 2023-08-30 | 7.47 | 7.57 | 7.35 | 7.41 | 7.25 | qfq | 18,831,490 | 140,319,329 | -0.27% |
| 2023-08-29 | 7.15 | 7.51 | 7.14 | 7.43 | 7.27 | qfq | 25,974,222 | 192,140,482 | 2.77% |
| 2023-08-28 | 7.70 | 7.77 | 7.18 | 7.23 | 7.07 | qfq | 37,271,707 | 275,768,063 | -2.03% |
| 2023-08-25 | 7.55 | 7.58 | 7.30 | 7.38 | 7.22 | qfq | 15,481,635 | 115,534,900 | -2.51% |
| 2023-08-24 | 7.62 | 7.71 | 7.57 | 7.57 | 7.41 | qfq | 10,389,705 | 79,313,679 | -1.05% |
| 2023-08-23 | 7.80 | 7.82 | 7.64 | 7.65 | 7.48 | qfq | 7,232,500 | 55,826,775 | -1.80% |
| 2023-08-22 | 7.76 | 7.84 | 7.60 | 7.79 | 7.62 | qfq | 11,358,250 | 87,828,934 | 0.91% |
| 2023-08-21 | 7.82 | 7.90 | 7.71 | 7.72 | 7.55 | qfq | 9,586,013 | 74,856,331 | -1.03% |
| 2023-08-18 | 8.02 | 8.07 | 7.80 | 7.80 | 7.63 | qfq | 12,129,274 | 96,109,363 | -2.99% |
| 2023-08-17 | 7.94 | 8.04 | 7.85 | 8.04 | 7.87 | qfq | 9,427,560 | 75,162,151 | 0.88% |
| 2023-08-16 | 8.02 | 8.05 | 7.94 | 7.97 | 7.80 | qfq | 8,934,095 | 71,415,117 | -0.62% |
| 2023-08-15 | 8.08 | 8.18 | 7.98 | 8.02 | 7.85 | qfq | 12,110,338 | 97,817,495 | -0.74% |
| 2023-08-14 | 8.04 | 8.10 | 7.91 | 8.08 | 7.91 | qfq | 13,233,762 | 105,868,726 | 0.12% |
| 2023-08-11 | 8.29 | 8.29 | 8.05 | 8.07 | 7.90 | qfq | 17,192,887 | 140,051,960 | -2.42% |
| 2023-08-10 | 8.37 | 8.39 | 8.24 | 8.27 | 8.09 | qfq | 13,892,282 | 115,209,526 | -1.08% |
| 2023-08-09 | 8.37 | 8.44 | 8.32 | 8.36 | 8.18 | qfq | 12,980,137 | 108,685,874 | -0.48% |
| 2023-08-08 | 8.54 | 8.55 | 8.35 | 8.40 | 8.22 | qfq | 16,536,155 | 139,354,566 | -1.29% |
| 2023-08-07 | 8.60 | 8.66 | 8.49 | 8.51 | 8.33 | qfq | 17,605,982 | 150,601,481 | -1.96% |
| 2023-08-04 | 8.58 | 8.72 | 8.58 | 8.68 | 8.49 | qfq | 20,444,118 | 176,827,905 | 0.23% |
| 2023-08-03 | 8.66 | 8.74 | 8.61 | 8.66 | 8.47 | qfq | 13,073,791 | 113,553,649 | -0.46% |
| 2023-08-02 | 8.67 | 8.78 | 8.59 | 8.70 | 8.51 | qfq | 14,349,725 | 124,598,457 | -0.11% |
| 2023-08-01 | 8.72 | 8.86 | 8.57 | 8.71 | 8.52 | qfq | 29,589,921 | 257,460,620 | 0.00% |
| 2023-07-31 | 8.58 | 8.71 | 8.55 | 8.71 | 8.52 | qfq | 23,039,017 | 199,619,720 | 1.99% |
| 2023-07-28 | 8.35 | 8.57 | 8.25 | 8.54 | 8.36 | qfq | 21,318,749 | 180,076,279 | 1.67% |
| 2023-07-27 | 8.47 | 8.62 | 8.38 | 8.40 | 8.22 | qfq | 19,452,634 | 165,312,818 | -0.24% |
| 2023-07-26 | 8.56 | 8.57 | 8.40 | 8.42 | 8.24 | qfq | 15,387,553 | 130,046,943 | -2.55% |
| 2023-07-25 | 8.50 | 8.67 | 8.44 | 8.64 | 8.37 | qfq | 23,961,650 | 205,599,068 | 2.86% |
| 2023-07-24 | 8.41 | 8.52 | 8.34 | 8.40 | 8.14 | qfq | 16,488,492 | 139,005,629 | -0.12% |
| 2023-07-21 | 8.51 | 8.59 | 8.38 | 8.41 | 8.15 | qfq | 20,858,942 | 176,879,320 | -1.98% |
| 2023-07-20 | 8.81 | 8.85 | 8.56 | 8.58 | 8.32 | qfq | 26,743,595 | 232,485,343 | -2.61% |
| 2023-07-19 | 8.92 | 8.95 | 8.73 | 8.81 | 8.54 | qfq | 26,977,530 | 238,153,921 | -2.33% |
| 2023-07-18 | 8.90 | 9.14 | 8.71 | 9.02 | 8.74 | qfq | 45,186,651 | 404,063,770 | 1.58% |
| 2023-07-17 | 9.32 | 9.32 | 8.83 | 8.88 | 8.61 | qfq | 74,414,255 | 669,957,771 | -9.48% |