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
亚宝药业600351.SH
最近收盘价6.562026-07-17
最近交易日2026-07-17
成交量（股）32,583,862
成交额（元）216,811,582
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-30 | 2026-02-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.70 | 6.85 | 6.52 | 6.56 | 6.56 | qfq | 32,583,862 | 216,811,582 | -3.53% |
| 2026-07-16 | 6.66 | 6.84 | 6.63 | 6.80 | 6.80 | qfq | 27,732,055 | 187,697,386 | 1.19% |
| 2026-07-15 | 6.48 | 6.79 | 6.46 | 6.72 | 6.72 | qfq | 35,433,959 | 237,208,462 | 2.75% |
| 2026-07-14 | 6.35 | 6.54 | 6.27 | 6.54 | 6.54 | qfq | 24,122,100 | 156,018,551 | 2.19% |
| 2026-07-13 | 6.25 | 6.47 | 6.23 | 6.40 | 6.40 | qfq | 28,045,834 | 179,089,957 | 2.24% |
| 2026-07-10 | 6.05 | 6.28 | 6.01 | 6.26 | 6.26 | qfq | 15,588,946 | 96,314,326 | 2.79% |
| 2026-07-09 | 6.09 | 6.18 | 6.00 | 6.09 | 6.09 | qfq | 11,289,800 | 68,455,150 | -0.65% |
| 2026-07-08 | 6.12 | 6.26 | 6.03 | 6.13 | 6.13 | qfq | 9,270,500 | 57,067,331 | 0.00% |
| 2026-07-07 | 6.24 | 6.26 | 6.12 | 6.13 | 6.13 | qfq | 11,653,200 | 71,844,437 | -2.39% |
| 2026-07-06 | 6.19 | 6.34 | 6.13 | 6.28 | 6.28 | qfq | 16,951,900 | 106,392,563 | 1.29% |
| 2026-07-03 | 6.07 | 6.21 | 6.05 | 6.20 | 6.20 | qfq | 13,716,093 | 84,353,890 | 2.48% |
| 2026-07-02 | 5.90 | 6.11 | 5.89 | 6.05 | 6.05 | qfq | 13,634,553 | 82,404,460 | 2.02% |
| 2026-07-01 | 5.75 | 5.93 | 5.68 | 5.93 | 5.93 | qfq | 11,823,461 | 69,167,926 | 3.13% |
| 2026-06-30 | 5.91 | 5.92 | 5.72 | 5.75 | 5.75 | qfq | 10,980,770 | 63,359,143 | -3.20% |
| 2026-06-29 | 5.70 | 5.95 | 5.60 | 5.94 | 5.94 | qfq | 13,534,002 | 78,869,068 | 4.21% |
| 2026-06-26 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | qfq | 11,816,002 | 68,235,889 | -4.04% |
| 2026-06-25 | 5.98 | 5.99 | 5.80 | 5.94 | 5.94 | qfq | 10,545,084 | 62,237,567 | -1.33% |
| 2026-06-24 | 6.08 | 6.18 | 6.00 | 6.02 | 6.02 | qfq | 11,017,400 | 66,860,616 | -1.63% |
| 2026-06-23 | 5.91 | 6.21 | 5.91 | 6.12 | 6.12 | qfq | 14,518,535 | 88,811,895 | 3.55% |
| 2026-06-22 | 6.02 | 6.02 | 5.74 | 5.91 | 5.91 | qfq | 10,964,502 | 63,932,937 | -1.17% |
| 2026-06-18 | 6.03 | 6.07 | 5.94 | 5.98 | 5.98 | qfq | 5,601,401 | 33,605,459 | -0.99% |
| 2026-06-17 | 6.14 | 6.17 | 6.01 | 6.04 | 6.04 | qfq | 8,601,871 | 52,141,676 | -2.27% |
| 2026-06-16 | 6.22 | 6.22 | 6.14 | 6.18 | 6.18 | qfq | 7,413,986 | 45,797,890 | -0.80% |
| 2026-06-15 | 6.17 | 6.24 | 6.16 | 6.23 | 6.23 | qfq | 8,668,013 | 53,707,913 | -0.95% |
| 2026-06-12 | 6.19 | 6.31 | 6.15 | 6.29 | 6.14 | qfq | 12,456,630 | 78,096,058 | 1.45% |
| 2026-06-11 | 6.14 | 6.23 | 6.04 | 6.20 | 6.05 | qfq | 8,658,900 | 53,044,427 | 0.32% |
| 2026-06-10 | 6.09 | 6.18 | 6.06 | 6.18 | 6.03 | qfq | 7,439,600 | 45,558,563 | 0.98% |
| 2026-06-09 | 6.13 | 6.16 | 6.07 | 6.12 | 5.97 | qfq | 6,887,130 | 42,109,190 | 0.49% |
| 2026-06-08 | 6.17 | 6.23 | 6.00 | 6.09 | 5.94 | qfq | 12,893,730 | 78,801,913 | -2.09% |
| 2026-06-05 | 6.20 | 6.29 | 6.19 | 6.22 | 6.07 | qfq | 8,261,302 | 51,614,373 | 0.81% |
| 2026-06-04 | 6.25 | 6.30 | 6.15 | 6.17 | 6.02 | qfq | 8,867,883 | 54,945,015 | -1.59% |
| 2026-06-03 | 6.36 | 6.36 | 6.20 | 6.27 | 6.12 | qfq | 11,782,709 | 73,595,642 | -1.72% |
| 2026-06-02 | 6.46 | 6.46 | 6.30 | 6.38 | 6.23 | qfq | 11,006,800 | 70,296,007 | -1.24% |
| 2026-06-01 | 6.32 | 6.47 | 6.31 | 6.46 | 6.31 | qfq | 9,645,800 | 61,881,190 | 1.57% |
| 2026-05-29 | 6.25 | 6.40 | 6.25 | 6.36 | 6.21 | qfq | 11,004,014 | 69,808,114 | 1.11% |
| 2026-05-28 | 6.22 | 6.31 | 6.18 | 6.29 | 6.14 | qfq | 11,056,600 | 69,098,138 | 1.29% |
| 2026-05-27 | 6.32 | 6.32 | 6.16 | 6.21 | 6.06 | qfq | 10,974,300 | 68,184,634 | -1.43% |
| 2026-05-26 | 6.38 | 6.38 | 6.26 | 6.30 | 6.15 | qfq | 10,106,491 | 63,602,966 | -1.41% |
| 2026-05-25 | 6.45 | 6.48 | 6.33 | 6.39 | 6.24 | qfq | 9,769,094 | 62,444,894 | -0.93% |
| 2026-05-22 | 6.43 | 6.48 | 6.35 | 6.45 | 6.30 | qfq | 11,036,070 | 70,704,371 | 0.94% |
| 2026-05-21 | 6.50 | 6.59 | 6.38 | 6.39 | 6.24 | qfq | 14,658,800 | 95,429,497 | -1.54% |
| 2026-05-20 | 6.57 | 6.57 | 6.45 | 6.49 | 6.34 | qfq | 9,923,200 | 64,342,733 | -1.52% |
| 2026-05-19 | 6.46 | 6.59 | 6.46 | 6.59 | 6.43 | qfq | 12,456,100 | 81,238,399 | 2.01% |
| 2026-05-18 | 6.60 | 6.62 | 6.42 | 6.46 | 6.31 | qfq | 16,808,650 | 108,607,495 | -1.37% |
| 2026-05-15 | 6.61 | 6.66 | 6.52 | 6.55 | 6.39 | qfq | 18,958,802 | 125,091,610 | -1.06% |
| 2026-05-14 | 6.76 | 6.78 | 6.59 | 6.62 | 6.46 | qfq | 21,094,100 | 140,464,531 | -2.07% |
| 2026-05-13 | 6.80 | 6.83 | 6.74 | 6.76 | 6.60 | qfq | 17,761,928 | 120,398,299 | -0.59% |
| 2026-05-12 | 6.95 | 6.96 | 6.79 | 6.80 | 6.64 | qfq | 21,363,600 | 146,133,400 | -2.30% |
| 2026-05-11 | 7.01 | 7.02 | 6.82 | 6.96 | 6.79 | qfq | 29,577,500 | 204,460,945 | -0.85% |
| 2026-05-08 | 7.11 | 7.19 | 6.96 | 7.02 | 6.85 | qfq | 25,062,560 | 176,935,860 | 0.72% |
| 2026-05-07 | 7.06 | 7.08 | 6.94 | 6.97 | 6.80 | qfq | 23,317,800 | 162,922,072 | -1.41% |
| 2026-05-06 | 7.08 | 7.14 | 7.00 | 7.07 | 6.90 | qfq | 30,471,200 | 215,065,151 | -0.14% |
| 2026-04-30 | 6.88 | 7.10 | 6.85 | 7.08 | 6.91 | qfq | 35,375,634 | 249,146,372 | 2.31% |
| 2026-04-29 | 6.87 | 6.93 | 6.81 | 6.92 | 6.75 | qfq | 27,198,870 | 187,625,760 | 0.14% |
| 2026-04-28 | 6.79 | 6.95 | 6.71 | 6.91 | 6.75 | qfq | 44,045,815 | 303,692,206 | 1.77% |
| 2026-04-27 | 6.48 | 6.89 | 6.48 | 6.79 | 6.63 | qfq | 42,612,886 | 285,960,695 | 5.76% |
| 2026-04-24 | 6.42 | 6.45 | 6.34 | 6.42 | 6.27 | qfq | 8,724,103 | 55,727,438 | 0.00% |
| 2026-04-23 | 6.51 | 6.54 | 6.41 | 6.42 | 6.27 | qfq | 12,426,667 | 80,081,539 | -1.38% |
| 2026-04-22 | 6.49 | 6.52 | 6.48 | 6.51 | 6.35 | qfq | 9,332,273 | 60,662,949 | -0.31% |
| 2026-04-21 | 6.63 | 6.68 | 6.50 | 6.53 | 6.37 | qfq | 17,892,400 | 117,379,574 | -1.66% |
| 2026-04-20 | 6.61 | 6.65 | 6.56 | 6.64 | 6.48 | qfq | 16,718,800 | 110,259,232 | 0.15% |
| 2026-04-17 | 6.77 | 6.77 | 6.58 | 6.63 | 6.47 | qfq | 25,658,486 | 169,978,613 | -2.07% |
| 2026-04-16 | 6.80 | 6.92 | 6.70 | 6.77 | 6.61 | qfq | 32,459,759 | 219,723,756 | -0.88% |
| 2026-04-15 | 6.56 | 6.83 | 6.54 | 6.83 | 6.67 | qfq | 51,094,713 | 343,859,006 | 4.43% |
| 2026-04-14 | 6.55 | 6.58 | 6.45 | 6.54 | 6.38 | qfq | 15,736,138 | 102,203,405 | -0.15% |
| 2026-04-13 | 6.71 | 6.72 | 6.49 | 6.55 | 6.39 | qfq | 20,336,617 | 133,267,516 | -2.53% |
| 2026-04-10 | 6.62 | 6.79 | 6.48 | 6.72 | 6.56 | qfq | 29,015,795 | 193,679,362 | 2.44% |
| 2026-04-09 | 6.72 | 6.84 | 6.54 | 6.56 | 6.40 | qfq | 30,962,166 | 206,723,423 | -2.81% |
| 2026-04-08 | 6.85 | 6.88 | 6.67 | 6.75 | 6.59 | qfq | 36,894,000 | 248,383,913 | -0.88% |
| 2026-04-07 | 6.50 | 6.96 | 6.31 | 6.81 | 6.65 | qfq | 41,340,746 | 277,260,197 | 4.77% |
| 2026-04-03 | 6.75 | 6.76 | 6.49 | 6.50 | 6.34 | qfq | 19,150,800 | 126,037,413 | -3.42% |
| 2026-04-02 | 6.75 | 6.81 | 6.70 | 6.73 | 6.57 | qfq | 22,696,124 | 153,341,406 | -0.59% |
| 2026-04-01 | 6.68 | 6.80 | 6.65 | 6.77 | 6.61 | qfq | 32,932,447 | 222,026,924 | 1.50% |
| 2026-03-31 | 6.65 | 6.76 | 6.62 | 6.67 | 6.51 | qfq | 22,182,923 | 148,717,463 | 0.30% |
| 2026-03-30 | 6.47 | 6.65 | 6.46 | 6.65 | 6.49 | qfq | 16,563,705 | 109,159,906 | 2.15% |
| 2026-03-27 | 6.28 | 6.52 | 6.27 | 6.51 | 6.35 | qfq | 12,481,212 | 80,220,943 | 3.01% |
| 2026-03-26 | 6.36 | 6.44 | 6.30 | 6.32 | 6.17 | qfq | 9,896,853 | 63,008,032 | -1.40% |
| 2026-03-25 | 6.21 | 6.45 | 6.19 | 6.41 | 6.26 | qfq | 13,235,600 | 84,118,148 | 3.05% |
| 2026-03-24 | 6.17 | 6.23 | 6.10 | 6.22 | 6.07 | qfq | 10,271,914 | 63,381,078 | 1.97% |
| 2026-03-23 | 6.40 | 6.41 | 6.09 | 6.10 | 5.95 | qfq | 16,507,100 | 102,492,260 | -5.43% |
| 2026-03-20 | 6.53 | 6.58 | 6.44 | 6.45 | 6.30 | qfq | 8,986,101 | 58,346,921 | -0.92% |
| 2026-03-19 | 6.60 | 6.63 | 6.48 | 6.51 | 6.35 | qfq | 8,568,200 | 56,092,146 | -1.96% |
| 2026-03-18 | 6.66 | 6.67 | 6.57 | 6.64 | 6.48 | qfq | 9,302,683 | 61,463,828 | -0.15% |
| 2026-03-17 | 6.69 | 6.75 | 6.65 | 6.65 | 6.49 | qfq | 10,974,199 | 73,568,584 | -0.60% |
| 2026-03-16 | 6.65 | 6.71 | 6.65 | 6.69 | 6.53 | qfq | 10,269,110 | 68,609,226 | 0.45% |
| 2026-03-13 | 6.66 | 6.72 | 6.65 | 6.66 | 6.50 | qfq | 11,030,600 | 73,819,062 | -0.30% |
| 2026-03-12 | 6.69 | 6.71 | 6.66 | 6.68 | 6.52 | qfq | 9,158,894 | 61,228,200 | -0.15% |
| 2026-03-11 | 6.72 | 6.72 | 6.66 | 6.69 | 6.53 | qfq | 6,869,300 | 45,952,267 | -0.30% |
| 2026-03-10 | 6.67 | 6.73 | 6.65 | 6.71 | 6.55 | qfq | 9,138,501 | 61,086,478 | 0.90% |
| 2026-03-09 | 6.63 | 6.71 | 6.62 | 6.65 | 6.49 | qfq | 11,626,897 | 77,476,099 | -0.45% |
| 2026-03-06 | 6.46 | 6.68 | 6.44 | 6.68 | 6.52 | qfq | 13,999,256 | 92,376,496 | 3.09% |
| 2026-03-05 | 6.50 | 6.53 | 6.45 | 6.48 | 6.33 | qfq | 6,693,201 | 43,451,353 | 0.78% |
| 2026-03-04 | 6.55 | 6.56 | 6.41 | 6.43 | 6.28 | qfq | 12,167,348 | 78,805,907 | -1.83% |
| 2026-03-03 | 6.65 | 6.71 | 6.54 | 6.55 | 6.39 | qfq | 11,762,925 | 77,987,369 | -1.65% |
| 2026-03-02 | 6.73 | 6.75 | 6.60 | 6.66 | 6.50 | qfq | 12,242,400 | 81,681,198 | -1.62% |
| 2026-02-27 | 6.70 | 6.77 | 6.68 | 6.77 | 6.61 | qfq | 9,405,092 | 63,310,854 | 1.04% |
| 2026-02-26 | 6.70 | 6.73 | 6.68 | 6.70 | 6.54 | qfq | 8,745,620 | 58,643,016 | 0.15% |
| 2026-02-25 | 6.65 | 6.72 | 6.64 | 6.69 | 6.53 | qfq | 9,798,010 | 65,570,456 | 0.60% |
| 2026-02-24 | 6.66 | 6.66 | 6.60 | 6.65 | 6.49 | qfq | 7,798,277 | 51,794,486 | 0.45% |
| 2026-02-13 | 6.61 | 6.66 | 6.61 | 6.62 | 6.46 | qfq | 9,144,100 | 60,647,221 | -0.15% |
| 2026-02-12 | 6.73 | 6.73 | 6.61 | 6.63 | 6.47 | qfq | 11,109,500 | 73,783,592 | -1.19% |
| 2026-02-11 | 6.73 | 6.75 | 6.71 | 6.71 | 6.55 | qfq | 6,680,100 | 44,948,578 | -0.30% |
| 2026-02-10 | 6.69 | 6.77 | 6.66 | 6.73 | 6.57 | qfq | 15,149,888 | 102,070,115 | 0.75% |
| 2026-02-09 | 6.74 | 6.75 | 6.67 | 6.68 | 6.52 | qfq | 12,108,400 | 81,121,194 | 0.30% |
| 2026-02-06 | 6.72 | 6.79 | 6.66 | 6.66 | 6.50 | qfq | 23,873,186 | 160,372,551 | -2.77% |
| 2026-02-05 | 6.85 | 6.89 | 6.82 | 6.85 | 6.49 | qfq | 13,464,003 | 92,379,993 | -0.15% |
| 2026-02-04 | 6.77 | 6.86 | 6.75 | 6.86 | 6.50 | qfq | 13,020,467 | 88,712,766 | 1.33% |
| 2026-02-03 | 6.77 | 6.83 | 6.74 | 6.77 | 6.42 | qfq | 9,678,000 | 65,443,393 | 0.45% |
| 2026-02-02 | 6.79 | 6.89 | 6.74 | 6.74 | 6.39 | qfq | 12,814,811 | 87,440,910 | -1.46% |
| 2026-01-30 | 6.82 | 6.91 | 6.78 | 6.84 | 6.48 | qfq | 15,909,701 | 108,932,100 | 1.03% |
| 2026-01-29 | 6.71 | 6.80 | 6.71 | 6.77 | 6.42 | qfq | 11,197,918 | 75,752,425 | -0.15% |
| 2026-01-28 | 6.86 | 6.87 | 6.77 | 6.78 | 6.43 | qfq | 10,507,100 | 71,550,422 | -1.17% |
| 2026-01-27 | 6.93 | 6.94 | 6.75 | 6.86 | 6.50 | qfq | 14,216,676 | 96,983,306 | -1.29% |
| 2026-01-26 | 6.90 | 6.96 | 6.87 | 6.95 | 6.59 | qfq | 17,493,297 | 121,150,193 | 0.87% |
| 2026-01-23 | 6.90 | 6.92 | 6.84 | 6.89 | 6.53 | qfq | 10,858,676 | 74,668,941 | -0.29% |
| 2026-01-22 | 6.82 | 6.92 | 6.80 | 6.91 | 6.55 | qfq | 15,782,027 | 108,681,108 | 1.17% |
| 2026-01-21 | 6.80 | 6.84 | 6.75 | 6.83 | 6.47 | qfq | 11,984,910 | 81,671,384 | 0.44% |
| 2026-01-20 | 6.75 | 6.81 | 6.72 | 6.80 | 6.44 | qfq | 13,049,400 | 88,453,544 | 0.74% |
| 2026-01-19 | 6.66 | 6.75 | 6.65 | 6.75 | 6.40 | qfq | 9,597,901 | 64,485,262 | 1.20% |
| 2026-01-16 | 6.72 | 6.74 | 6.66 | 6.67 | 6.32 | qfq | 9,165,645 | 61,249,787 | -0.74% |
| 2026-01-15 | 6.71 | 6.77 | 6.69 | 6.72 | 6.37 | qfq | 9,202,500 | 61,873,443 | 0.00% |
| 2026-01-14 | 6.73 | 6.79 | 6.65 | 6.72 | 6.37 | qfq | 19,281,509 | 129,879,388 | -0.15% |
| 2026-01-13 | 6.68 | 6.80 | 6.66 | 6.73 | 6.38 | qfq | 21,642,058 | 146,120,132 | 0.75% |
| 2026-01-12 | 6.68 | 6.69 | 6.65 | 6.68 | 6.33 | qfq | 13,338,544 | 88,957,912 | 0.30% |
| 2026-01-09 | 6.64 | 6.67 | 6.62 | 6.66 | 6.31 | qfq | 12,076,702 | 80,318,324 | 0.15% |
| 2026-01-08 | 6.60 | 6.67 | 6.59 | 6.65 | 6.30 | qfq | 9,592,527 | 63,750,461 | 0.61% |
| 2026-01-07 | 6.62 | 6.65 | 6.60 | 6.61 | 6.26 | qfq | 8,805,200 | 58,298,192 | 0.00% |
| 2026-01-06 | 6.57 | 6.62 | 6.56 | 6.61 | 6.26 | qfq | 8,342,601 | 55,066,809 | 0.46% |
| 2026-01-05 | 6.49 | 6.58 | 6.47 | 6.58 | 6.24 | qfq | 9,305,300 | 60,952,434 | 1.39% |
| 2025-12-31 | 6.48 | 6.50 | 6.47 | 6.49 | 6.15 | qfq | 4,311,326 | 27,969,442 | 0.00% |
| 2025-12-30 | 6.51 | 6.53 | 6.46 | 6.49 | 6.15 | qfq | 5,357,120 | 34,785,202 | -0.15% |
| 2025-12-29 | 6.58 | 6.59 | 6.50 | 6.50 | 6.16 | qfq | 7,975,291 | 52,039,116 | -1.07% |
| 2025-12-26 | 6.63 | 6.65 | 6.55 | 6.57 | 6.23 | qfq | 10,661,856 | 70,384,915 | -1.20% |
| 2025-12-25 | 6.64 | 6.66 | 6.62 | 6.65 | 6.30 | qfq | 5,286,799 | 35,102,792 | 0.15% |
| 2025-12-24 | 6.63 | 6.66 | 6.61 | 6.64 | 6.29 | qfq | 6,071,200 | 40,302,995 | 0.15% |
| 2025-12-23 | 6.68 | 6.70 | 6.61 | 6.63 | 6.28 | qfq | 6,469,702 | 43,002,996 | -0.60% |
| 2025-12-22 | 6.67 | 6.70 | 6.65 | 6.67 | 6.32 | qfq | 9,509,100 | 63,477,382 | 0.30% |
| 2025-12-19 | 6.59 | 6.66 | 6.57 | 6.65 | 6.30 | qfq | 8,002,500 | 53,049,187 | 1.22% |
| 2025-12-18 | 6.51 | 6.63 | 6.49 | 6.57 | 6.23 | qfq | 6,287,000 | 41,399,519 | 0.77% |
| 2025-12-17 | 6.50 | 6.53 | 6.45 | 6.52 | 6.18 | qfq | 7,329,700 | 47,582,228 | 0.15% |
| 2025-12-16 | 6.62 | 6.62 | 6.51 | 6.51 | 6.17 | qfq | 7,072,901 | 46,277,376 | -1.66% |
| 2025-12-15 | 6.60 | 6.65 | 6.57 | 6.62 | 6.27 | qfq | 5,387,800 | 35,649,713 | 0.00% |
| 2025-12-12 | 6.62 | 6.65 | 6.58 | 6.62 | 6.27 | qfq | 7,346,600 | 48,627,791 | 0.00% |
| 2025-12-11 | 6.74 | 6.75 | 6.61 | 6.62 | 6.27 | qfq | 9,653,858 | 64,266,907 | -1.78% |
| 2025-12-10 | 6.69 | 6.75 | 6.67 | 6.74 | 6.39 | qfq | 8,748,420 | 58,637,654 | 0.60% |
| 2025-12-09 | 6.81 | 6.82 | 6.70 | 6.70 | 6.35 | qfq | 10,831,924 | 73,100,892 | -1.76% |
| 2025-12-08 | 6.84 | 6.85 | 6.80 | 6.82 | 6.46 | qfq | 9,095,976 | 62,036,953 | -0.15% |
| 2025-12-05 | 6.85 | 6.86 | 6.78 | 6.83 | 6.47 | qfq | 14,452,211 | 98,429,614 | -0.15% |
| 2025-12-04 | 6.85 | 6.95 | 6.76 | 6.84 | 6.48 | qfq | 19,994,894 | 136,606,973 | -0.29% |
| 2025-12-03 | 6.66 | 6.87 | 6.66 | 6.86 | 6.50 | qfq | 27,562,692 | 187,446,426 | 2.69% |
| 2025-12-02 | 6.62 | 6.75 | 6.54 | 6.68 | 6.33 | qfq | 16,558,892 | 110,465,240 | 0.75% |
| 2025-12-01 | 6.60 | 6.66 | 6.58 | 6.63 | 6.28 | qfq | 9,046,165 | 59,942,051 | 0.45% |
| 2025-11-28 | 6.60 | 6.61 | 6.54 | 6.60 | 6.25 | qfq | 8,938,800 | 58,795,608 | -0.30% |
| 2025-11-27 | 6.60 | 6.65 | 6.55 | 6.62 | 6.27 | qfq | 10,562,200 | 69,684,373 | 0.00% |
| 2025-11-26 | 6.55 | 6.72 | 6.55 | 6.62 | 6.27 | qfq | 15,822,740 | 105,324,701 | 0.91% |
| 2025-11-25 | 6.45 | 6.63 | 6.44 | 6.56 | 6.22 | qfq | 17,046,428 | 111,977,221 | 1.55% |
| 2025-11-24 | 6.42 | 6.49 | 6.41 | 6.46 | 6.12 | qfq | 9,474,298 | 61,033,282 | 0.94% |
| 2025-11-21 | 6.63 | 6.69 | 6.40 | 6.40 | 6.06 | qfq | 17,998,398 | 116,932,023 | -4.05% |
| 2025-11-20 | 6.66 | 6.71 | 6.63 | 6.67 | 6.32 | qfq | 10,901,963 | 72,659,374 | -0.15% |
| 2025-11-19 | 6.75 | 6.80 | 6.65 | 6.68 | 6.33 | qfq | 13,658,025 | 91,398,221 | -1.33% |
| 2025-11-18 | 6.89 | 6.93 | 6.72 | 6.77 | 6.42 | qfq | 21,428,416 | 145,703,967 | -1.46% |
| 2025-11-17 | 7.04 | 7.05 | 6.86 | 6.87 | 6.51 | qfq | 25,411,200 | 175,721,936 | -2.41% |
| 2025-11-14 | 6.95 | 7.09 | 6.94 | 7.04 | 6.67 | qfq | 26,619,400 | 187,419,063 | 1.00% |
| 2025-11-13 | 6.99 | 6.99 | 6.91 | 6.97 | 6.61 | qfq | 17,518,900 | 121,826,169 | -0.14% |
| 2025-11-12 | 6.96 | 7.01 | 6.93 | 6.98 | 6.61 | qfq | 17,763,186 | 123,798,758 | 0.29% |
| 2025-11-11 | 6.92 | 6.97 | 6.87 | 6.96 | 6.60 | qfq | 17,601,251 | 122,023,734 | 0.58% |
| 2025-11-10 | 6.86 | 6.92 | 6.83 | 6.92 | 6.56 | qfq | 15,379,613 | 105,994,130 | 1.17% |
| 2025-11-07 | 6.80 | 6.86 | 6.77 | 6.84 | 6.48 | qfq | 13,443,182 | 91,835,003 | 0.59% |
| 2025-11-06 | 6.82 | 6.83 | 6.76 | 6.80 | 6.44 | qfq | 10,555,601 | 71,643,907 | -0.44% |
| 2025-11-05 | 6.75 | 6.84 | 6.73 | 6.83 | 6.47 | qfq | 14,622,200 | 99,380,943 | 0.74% |
| 2025-11-04 | 6.80 | 6.83 | 6.75 | 6.78 | 6.43 | qfq | 12,789,347 | 86,644,837 | -0.15% |
| 2025-11-03 | 6.74 | 6.80 | 6.70 | 6.79 | 6.43 | qfq | 15,210,941 | 102,748,068 | 1.04% |
| 2025-10-31 | 6.62 | 6.73 | 6.61 | 6.72 | 6.37 | qfq | 14,446,161 | 96,688,431 | 1.51% |
| 2025-10-30 | 6.69 | 6.71 | 6.61 | 6.62 | 6.27 | qfq | 12,395,661 | 82,468,717 | -1.05% |
| 2025-10-29 | 6.67 | 6.70 | 6.63 | 6.69 | 6.34 | qfq | 10,419,965 | 69,486,314 | 0.15% |
| 2025-10-28 | 6.73 | 6.75 | 6.66 | 6.68 | 6.33 | qfq | 11,935,400 | 79,995,409 | -0.60% |
| 2025-10-27 | 6.75 | 6.77 | 6.68 | 6.72 | 6.37 | qfq | 15,422,770 | 103,575,712 | -0.30% |
| 2025-10-24 | 6.82 | 6.84 | 6.74 | 6.74 | 6.39 | qfq | 12,301,175 | 83,348,423 | -1.32% |
| 2025-10-23 | 6.85 | 6.90 | 6.76 | 6.83 | 6.47 | qfq | 12,197,741 | 83,042,437 | -0.58% |
| 2025-10-22 | 6.83 | 6.91 | 6.80 | 6.87 | 6.51 | qfq | 13,793,000 | 94,821,511 | 0.29% |
| 2025-10-21 | 6.81 | 6.86 | 6.75 | 6.85 | 6.49 | qfq | 15,100,380 | 102,984,798 | 0.59% |
| 2025-10-20 | 6.79 | 6.83 | 6.68 | 6.81 | 6.45 | qfq | 17,232,220 | 116,514,595 | 0.89% |
| 2025-10-17 | 6.85 | 6.91 | 6.74 | 6.75 | 6.40 | qfq | 19,430,529 | 132,687,492 | -1.75% |
| 2025-10-16 | 6.77 | 6.89 | 6.76 | 6.87 | 6.51 | qfq | 19,860,800 | 136,046,600 | 1.18% |
| 2025-10-15 | 6.76 | 6.81 | 6.68 | 6.79 | 6.43 | qfq | 14,279,900 | 96,570,471 | 0.74% |
| 2025-10-14 | 6.65 | 6.77 | 6.64 | 6.74 | 6.39 | qfq | 17,732,301 | 119,192,922 | 1.81% |
| 2025-10-13 | 6.53 | 6.63 | 6.50 | 6.62 | 6.27 | qfq | 12,684,200 | 83,324,761 | -0.90% |
| 2025-10-10 | 6.60 | 6.73 | 6.59 | 6.68 | 6.33 | qfq | 16,127,298 | 107,684,524 | 0.91% |
| 2025-10-09 | 6.56 | 6.62 | 6.49 | 6.62 | 6.27 | qfq | 14,549,400 | 95,556,570 | 1.22% |
| 2025-09-30 | 6.51 | 6.54 | 6.49 | 6.54 | 6.20 | qfq | 8,019,404 | 52,287,860 | 0.46% |
| 2025-09-29 | 6.50 | 6.53 | 6.39 | 6.51 | 6.17 | qfq | 11,505,399 | 74,518,165 | 0.15% |
| 2025-09-26 | 6.50 | 6.56 | 6.46 | 6.50 | 6.16 | qfq | 10,478,100 | 68,234,943 | -0.31% |
| 2025-09-25 | 6.67 | 6.67 | 6.51 | 6.52 | 6.18 | qfq | 11,678,501 | 76,726,947 | -2.10% |
| 2025-09-24 | 6.50 | 6.68 | 6.45 | 6.66 | 6.31 | qfq | 16,966,137 | 111,671,641 | 2.46% |
| 2025-09-23 | 6.59 | 6.59 | 6.36 | 6.50 | 6.16 | qfq | 24,937,782 | 161,297,638 | -2.84% |
| 2025-09-22 | 6.67 | 6.76 | 6.62 | 6.69 | 6.34 | qfq | 14,989,885 | 100,166,486 | 0.45% |
| 2025-09-19 | 6.71 | 6.75 | 6.64 | 6.66 | 6.31 | qfq | 15,255,400 | 101,858,643 | -0.89% |
| 2025-09-18 | 6.81 | 6.84 | 6.70 | 6.72 | 6.37 | qfq | 18,542,942 | 125,711,404 | -1.47% |
| 2025-09-17 | 6.83 | 6.89 | 6.81 | 6.82 | 6.46 | qfq | 12,033,743 | 82,201,066 | -0.44% |
| 2025-09-16 | 6.87 | 6.90 | 6.80 | 6.85 | 6.49 | qfq | 15,147,101 | 103,540,337 | -0.29% |
| 2025-09-15 | 6.92 | 6.95 | 6.86 | 6.87 | 6.51 | qfq | 12,163,200 | 83,756,039 | -1.01% |
| 2025-09-12 | 6.95 | 6.98 | 6.89 | 6.94 | 6.58 | qfq | 14,919,200 | 103,523,679 | -0.14% |
| 2025-09-11 | 6.91 | 6.96 | 6.80 | 6.95 | 6.59 | qfq | 16,872,203 | 116,014,092 | 0.43% |
| 2025-09-10 | 6.93 | 6.98 | 6.89 | 6.92 | 6.56 | qfq | 10,205,729 | 70,693,905 | 0.00% |
| 2025-09-09 | 7.06 | 7.06 | 6.90 | 6.92 | 6.56 | qfq | 14,390,489 | 100,149,821 | -1.84% |
| 2025-09-08 | 6.95 | 7.05 | 6.94 | 7.05 | 6.68 | qfq | 18,071,547 | 126,581,608 | 1.44% |
| 2025-09-05 | 6.96 | 6.97 | 6.82 | 6.95 | 6.59 | qfq | 16,340,586 | 112,796,706 | 0.00% |
| 2025-09-04 | 6.93 | 7.05 | 6.86 | 6.95 | 6.59 | qfq | 17,603,798 | 122,646,232 | 0.29% |
| 2025-09-03 | 7.02 | 7.07 | 6.91 | 6.93 | 6.57 | qfq | 14,769,500 | 103,098,723 | -1.28% |
| 2025-09-02 | 7.15 | 7.16 | 6.95 | 7.02 | 6.65 | qfq | 19,139,300 | 134,495,370 | -1.68% |
| 2025-09-01 | 7.01 | 7.16 | 6.95 | 7.14 | 6.77 | qfq | 20,584,831 | 145,685,753 | 2.15% |
| 2025-08-29 | 7.02 | 7.07 | 6.97 | 6.99 | 6.62 | qfq | 16,686,260 | 117,076,559 | -0.57% |
| 2025-08-28 | 7.05 | 7.10 | 6.85 | 7.03 | 6.66 | qfq | 28,635,505 | 199,986,462 | -0.28% |
| 2025-08-27 | 7.30 | 7.30 | 7.04 | 7.05 | 6.68 | qfq | 35,403,414 | 253,557,896 | -3.03% |
| 2025-08-26 | 7.31 | 7.35 | 7.26 | 7.27 | 6.89 | qfq | 24,335,762 | 177,515,394 | -0.55% |
| 2025-08-25 | 7.30 | 7.35 | 7.24 | 7.31 | 6.93 | qfq | 32,719,509 | 238,602,554 | 0.00% |
| 2025-08-22 | 7.42 | 7.42 | 7.23 | 7.31 | 6.93 | qfq | 34,573,409 | 251,891,006 | -1.22% |
| 2025-08-21 | 7.39 | 7.55 | 7.35 | 7.40 | 7.01 | qfq | 35,937,101 | 267,256,278 | 0.54% |
| 2025-08-20 | 7.41 | 7.45 | 7.23 | 7.36 | 6.97 | qfq | 39,072,517 | 286,647,113 | -1.08% |
| 2025-08-19 | 7.39 | 7.65 | 7.34 | 7.44 | 7.05 | qfq | 52,491,813 | 394,549,005 | 0.68% |
| 2025-08-18 | 7.45 | 7.50 | 7.34 | 7.39 | 7.00 | qfq | 48,956,114 | 362,931,910 | -0.67% |
| 2025-08-15 | 7.42 | 7.54 | 7.36 | 7.44 | 7.05 | qfq | 30,502,105 | 226,844,898 | 0.95% |
| 2025-08-14 | 7.48 | 7.56 | 7.36 | 7.37 | 6.98 | qfq | 41,074,708 | 306,099,340 | -1.21% |
| 2025-08-13 | 7.45 | 7.53 | 7.35 | 7.46 | 7.07 | qfq | 39,049,640 | 290,290,804 | 0.40% |
| 2025-08-12 | 7.67 | 7.97 | 7.40 | 7.43 | 7.04 | qfq | 49,070,856 | 369,046,279 | -2.88% |
| 2025-08-11 | 7.63 | 7.69 | 7.53 | 7.65 | 7.25 | qfq | 39,489,786 | 300,121,643 | -0.13% |
| 2025-08-08 | 7.49 | 7.92 | 7.41 | 7.66 | 7.26 | qfq | 53,007,638 | 406,479,212 | 2.27% |
| 2025-08-07 | 7.71 | 7.80 | 7.41 | 7.49 | 7.10 | qfq | 70,503,442 | 533,670,564 | -3.35% |
| 2025-08-06 | 8.01 | 8.14 | 7.74 | 7.75 | 7.34 | qfq | 96,336,450 | 758,203,074 | -3.25% |
| 2025-08-05 | 8.12 | 8.68 | 8.00 | 8.01 | 7.59 | qfq | 121,274,183 | 1,005,926,584 | 0.63% |
| 2025-08-04 | 7.95 | 8.12 | 7.59 | 7.96 | 7.54 | qfq | 104,952,265 | 829,364,085 | 0.13% |
| 2025-08-01 | 7.44 | 8.10 | 7.38 | 7.95 | 7.53 | qfq | 133,400,144 | 1,037,450,141 | 6.00% |
| 2025-07-31 | 7.10 | 7.70 | 7.06 | 7.50 | 7.11 | qfq | 104,636,095 | 776,897,499 | 4.31% |
| 2025-07-30 | 7.22 | 7.44 | 7.08 | 7.19 | 6.81 | qfq | 77,580,741 | 565,550,400 | 0.42% |
| 2025-07-29 | 7.09 | 7.17 | 6.93 | 7.16 | 6.79 | qfq | 62,849,410 | 444,916,613 | 2.29% |
| 2025-07-28 | 7.12 | 7.25 | 7.00 | 7.00 | 6.63 | qfq | 75,118,272 | 531,247,097 | -2.91% |
| 2025-07-25 | 7.38 | 7.65 | 7.17 | 7.21 | 6.83 | qfq | 113,746,792 | 831,364,879 | -5.26% |
| 2025-07-24 | 7.50 | 7.81 | 7.25 | 7.61 | 7.21 | qfq | 164,200,674 | 1,240,754,551 | 7.18% |
| 2025-07-23 | 6.63 | 7.36 | 6.59 | 7.10 | 6.73 | qfq | 108,180,618 | 758,018,824 | 5.97% |
| 2025-07-22 | 6.70 | 6.75 | 6.58 | 6.70 | 6.35 | qfq | 39,922,500 | 265,659,705 | -0.45% |
| 2025-07-21 | 6.45 | 6.82 | 6.45 | 6.73 | 6.38 | qfq | 48,651,465 | 323,728,359 | 4.18% |
| 2025-07-18 | 6.47 | 6.51 | 6.33 | 6.46 | 6.12 | qfq | 18,727,556 | 119,766,673 | 0.16% |
| 2025-07-17 | 6.39 | 6.52 | 6.39 | 6.45 | 6.11 | qfq | 22,583,800 | 145,956,183 | 0.94% |
| 2025-07-16 | 6.25 | 6.42 | 6.23 | 6.39 | 6.06 | qfq | 21,484,700 | 136,168,749 | 2.08% |
| 2025-07-15 | 6.34 | 6.35 | 6.20 | 6.26 | 5.93 | qfq | 16,996,400 | 106,144,481 | -1.26% |
| 2025-07-14 | 6.28 | 6.36 | 6.28 | 6.34 | 6.01 | qfq | 13,974,361 | 88,463,844 | 0.63% |
| 2025-07-11 | 6.31 | 6.34 | 6.27 | 6.30 | 5.97 | qfq | 10,893,101 | 68,680,054 | -0.16% |
| 2025-07-10 | 6.26 | 6.33 | 6.25 | 6.31 | 5.98 | qfq | 11,291,600 | 71,068,264 | 0.96% |
| 2025-07-09 | 6.28 | 6.29 | 6.23 | 6.25 | 5.92 | qfq | 10,524,019 | 65,840,578 | -0.48% |
| 2025-07-08 | 6.25 | 6.35 | 6.24 | 6.28 | 5.95 | qfq | 13,840,141 | 86,972,867 | 0.00% |
| 2025-07-07 | 6.26 | 6.33 | 6.25 | 6.28 | 5.95 | qfq | 12,491,901 | 78,513,855 | 0.32% |
| 2025-07-04 | 6.30 | 6.32 | 6.25 | 6.26 | 5.93 | qfq | 21,251,901 | 133,554,293 | -0.48% |
| 2025-07-03 | 6.18 | 6.30 | 6.15 | 6.29 | 5.96 | qfq | 20,299,200 | 126,951,008 | 1.94% |
| 2025-07-02 | 6.16 | 6.22 | 6.13 | 6.17 | 5.85 | qfq | 11,719,301 | 72,278,960 | 0.33% |
| 2025-07-01 | 6.08 | 6.16 | 6.06 | 6.15 | 5.83 | qfq | 13,028,400 | 79,662,816 | 1.32% |
| 2025-06-30 | 6.08 | 6.09 | 6.03 | 6.07 | 5.75 | qfq | 8,059,200 | 48,863,670 | 0.17% |
| 2025-06-27 | 6.04 | 6.09 | 6.02 | 6.06 | 5.74 | qfq | 9,403,400 | 57,020,967 | 0.50% |
| 2025-06-26 | 6.05 | 6.07 | 6.00 | 6.03 | 5.71 | qfq | 9,892,200 | 59,684,951 | -0.66% |
| 2025-06-25 | 6.08 | 6.08 | 6.00 | 6.07 | 5.75 | qfq | 12,793,100 | 77,157,532 | 0.00% |
| 2025-06-24 | 5.99 | 6.08 | 5.97 | 6.07 | 5.75 | qfq | 9,588,800 | 57,982,447 | 1.51% |
| 2025-06-23 | 5.90 | 5.99 | 5.86 | 5.98 | 5.67 | qfq | 9,013,500 | 53,526,454 | 1.01% |
| 2025-06-20 | 5.96 | 5.96 | 5.89 | 5.92 | 5.61 | qfq | 8,278,200 | 49,071,259 | 0.00% |
| 2025-06-19 | 6.05 | 6.07 | 5.90 | 5.92 | 5.61 | qfq | 14,487,100 | 86,401,271 | -2.31% |
| 2025-06-18 | 6.15 | 6.16 | 6.05 | 6.06 | 5.74 | qfq | 13,491,199 | 82,122,737 | -1.78% |
| 2025-06-17 | 6.20 | 6.34 | 6.13 | 6.17 | 5.85 | qfq | 14,119,600 | 87,576,644 | -0.16% |
| 2025-06-16 | 6.21 | 6.26 | 6.16 | 6.18 | 5.86 | qfq | 14,412,900 | 89,320,587 | -0.48% |
| 2025-06-13 | 6.34 | 6.37 | 6.19 | 6.21 | 5.88 | qfq | 19,333,601 | 120,958,782 | -2.51% |
| 2025-06-12 | 6.34 | 6.41 | 6.32 | 6.37 | 6.04 | qfq | 16,459,501 | 104,701,299 | 0.63% |
| 2025-06-11 | 6.37 | 6.40 | 6.30 | 6.33 | 6.00 | qfq | 15,502,274 | 98,238,545 | -0.63% |
| 2025-06-10 | 6.39 | 6.46 | 6.28 | 6.37 | 6.04 | qfq | 26,069,176 | 165,736,990 | 0.31% |
| 2025-06-09 | 6.18 | 6.37 | 6.18 | 6.35 | 6.02 | qfq | 28,141,601 | 177,632,776 | 1.60% |
| 2025-06-06 | 6.16 | 6.26 | 6.12 | 6.25 | 5.92 | qfq | 16,458,600 | 101,801,007 | 1.79% |
| 2025-06-05 | 6.25 | 6.27 | 6.09 | 6.14 | 5.82 | qfq | 17,072,100 | 104,862,270 | -1.44% |
| 2025-06-04 | 6.26 | 6.26 | 6.16 | 6.23 | 5.90 | qfq | 15,680,901 | 97,248,336 | 0.48% |
| 2025-06-03 | 6.08 | 6.23 | 6.07 | 6.20 | 5.88 | qfq | 19,186,020 | 118,185,596 | 1.97% |
| 2025-05-30 | 6.04 | 6.17 | 6.04 | 6.08 | 5.76 | qfq | 18,224,819 | 111,104,441 | -4.10% |
| 2025-05-29 | 6.29 | 6.36 | 6.23 | 6.34 | 5.72 | qfq | 16,649,804 | 105,238,007 | 0.79% |
| 2025-05-28 | 6.28 | 6.29 | 6.23 | 6.29 | 5.68 | qfq | 10,985,714 | 68,867,097 | 0.00% |
| 2025-05-27 | 6.26 | 6.30 | 6.20 | 6.29 | 5.68 | qfq | 23,809,218 | 148,746,938 | 0.64% |
| 2025-05-26 | 6.28 | 6.33 | 6.20 | 6.25 | 5.64 | qfq | 13,265,634 | 82,958,206 | -0.32% |
| 2025-05-23 | 6.24 | 6.38 | 6.24 | 6.27 | 5.66 | qfq | 18,529,491 | 117,037,098 | 0.80% |
| 2025-05-22 | 6.30 | 6.30 | 6.21 | 6.22 | 5.62 | qfq | 10,913,183 | 68,183,784 | -1.11% |
| 2025-05-21 | 6.24 | 6.30 | 6.22 | 6.29 | 5.68 | qfq | 10,358,893 | 65,041,993 | 0.64% |
| 2025-05-20 | 6.22 | 6.27 | 6.20 | 6.25 | 5.64 | qfq | 11,107,210 | 69,251,543 | 0.81% |
| 2025-05-19 | 6.20 | 6.24 | 6.17 | 6.20 | 5.60 | qfq | 11,470,565 | 71,175,323 | 0.16% |
| 2025-05-16 | 6.22 | 6.24 | 6.15 | 6.19 | 5.59 | qfq | 10,248,788 | 63,429,639 | 0.16% |
| 2025-05-15 | 6.10 | 6.25 | 6.09 | 6.18 | 5.58 | qfq | 24,151,220 | 149,142,588 | 1.15% |
| 2025-05-14 | 6.09 | 6.12 | 6.05 | 6.11 | 5.52 | qfq | 7,430,300 | 45,227,827 | 0.16% |
| 2025-05-13 | 6.11 | 6.15 | 6.08 | 6.10 | 5.51 | qfq | 11,833,725 | 72,334,032 | 0.00% |
| 2025-05-12 | 6.12 | 6.13 | 6.02 | 6.10 | 5.51 | qfq | 15,432,477 | 93,516,340 | -0.16% |
| 2025-05-09 | 6.10 | 6.13 | 6.08 | 6.11 | 5.52 | qfq | 7,958,100 | 48,604,339 | 0.16% |
| 2025-05-08 | 6.11 | 6.11 | 6.06 | 6.10 | 5.51 | qfq | 8,436,335 | 51,434,862 | -0.16% |
| 2025-05-07 | 6.17 | 6.20 | 6.07 | 6.11 | 5.52 | qfq | 11,176,100 | 68,441,739 | -0.49% |
| 2025-05-06 | 6.12 | 6.15 | 6.10 | 6.14 | 5.54 | qfq | 13,593,404 | 83,208,224 | 0.82% |
| 2025-04-30 | 6.03 | 6.14 | 6.03 | 6.09 | 5.50 | qfq | 10,767,000 | 65,597,232 | 0.83% |
| 2025-04-29 | 5.98 | 6.06 | 5.98 | 6.04 | 5.45 | qfq | 9,081,101 | 54,845,850 | 0.67% |
| 2025-04-28 | 6.00 | 6.05 | 5.97 | 6.00 | 5.42 | qfq | 15,019,300 | 90,243,541 | 1.18% |
| 2025-04-25 | 5.98 | 6.00 | 5.91 | 5.93 | 5.35 | qfq | 10,241,395 | 60,822,862 | -0.50% |
| 2025-04-24 | 5.93 | 6.03 | 5.93 | 5.96 | 5.38 | qfq | 10,874,601 | 64,994,097 | 0.51% |
| 2025-04-23 | 5.98 | 6.01 | 5.91 | 5.93 | 5.35 | qfq | 8,926,705 | 53,093,583 | -0.84% |
| 2025-04-22 | 5.84 | 5.98 | 5.83 | 5.98 | 5.40 | qfq | 14,455,309 | 85,531,888 | 2.40% |
| 2025-04-21 | 5.84 | 5.86 | 5.77 | 5.84 | 5.27 | qfq | 6,827,200 | 39,845,167 | 0.17% |
| 2025-04-18 | 5.81 | 5.89 | 5.78 | 5.83 | 5.26 | qfq | 7,628,855 | 44,435,510 | 0.17% |
| 2025-04-17 | 5.73 | 5.86 | 5.73 | 5.82 | 5.25 | qfq | 10,242,601 | 59,583,279 | 0.87% |
| 2025-04-16 | 5.80 | 5.83 | 5.68 | 5.77 | 5.21 | qfq | 11,135,758 | 64,084,580 | -1.03% |
| 2025-04-15 | 5.82 | 5.86 | 5.77 | 5.83 | 5.26 | qfq | 9,717,000 | 56,483,173 | 0.00% |
| 2025-04-14 | 5.79 | 5.86 | 5.77 | 5.83 | 5.26 | qfq | 11,448,600 | 66,547,585 | 1.22% |
| 2025-04-11 | 5.75 | 5.80 | 5.71 | 5.76 | 5.20 | qfq | 9,639,838 | 55,561,221 | 0.00% |
| 2025-04-10 | 5.77 | 5.81 | 5.72 | 5.76 | 5.20 | qfq | 18,086,622 | 104,424,615 | 1.05% |
| 2025-04-09 | 5.58 | 5.70 | 5.35 | 5.70 | 5.15 | qfq | 22,344,610 | 123,711,413 | 0.71% |
| 2025-04-08 | 5.70 | 5.77 | 5.57 | 5.66 | 5.11 | qfq | 24,674,100 | 139,494,993 | -0.18% |
| 2025-04-07 | 6.15 | 6.15 | 5.67 | 5.67 | 5.12 | qfq | 31,745,200 | 185,493,570 | -10.00% |
| 2025-04-03 | 6.22 | 6.33 | 6.21 | 6.30 | 5.69 | qfq | 15,691,895 | 98,595,808 | 0.64% |
| 2025-04-02 | 6.35 | 6.35 | 6.24 | 6.26 | 5.65 | qfq | 12,769,006 | 80,104,011 | -0.63% |
| 2025-04-01 | 6.14 | 6.35 | 6.13 | 6.30 | 5.69 | qfq | 33,432,626 | 210,233,604 | 3.11% |
| 2025-03-31 | 6.19 | 6.23 | 6.08 | 6.11 | 5.52 | qfq | 12,158,891 | 74,633,688 | -1.61% |
| 2025-03-28 | 6.26 | 6.33 | 6.21 | 6.21 | 5.61 | qfq | 13,621,994 | 85,267,243 | -0.64% |
| 2025-03-27 | 6.20 | 6.27 | 6.14 | 6.25 | 5.64 | qfq | 13,133,300 | 81,712,728 | 0.48% |
| 2025-03-26 | 6.15 | 6.24 | 6.15 | 6.22 | 5.62 | qfq | 10,610,311 | 65,870,165 | 0.81% |
| 2025-03-25 | 6.15 | 6.19 | 6.10 | 6.17 | 5.57 | qfq | 9,312,820 | 57,170,672 | 0.33% |
| 2025-03-24 | 6.14 | 6.22 | 6.07 | 6.15 | 5.55 | qfq | 14,481,109 | 89,003,232 | -0.49% |
| 2025-03-21 | 6.30 | 6.35 | 6.15 | 6.18 | 5.58 | qfq | 16,859,786 | 105,156,891 | -0.32% |
| 2025-03-20 | 6.23 | 6.25 | 6.18 | 6.20 | 5.60 | qfq | 7,499,800 | 46,555,789 | -0.48% |
| 2025-03-19 | 6.22 | 6.27 | 6.20 | 6.23 | 5.62 | qfq | 7,831,101 | 48,793,127 | -0.32% |
| 2025-03-18 | 6.27 | 6.27 | 6.22 | 6.25 | 5.64 | qfq | 7,542,700 | 47,074,125 | 0.16% |
| 2025-03-17 | 6.34 | 6.35 | 6.23 | 6.24 | 5.63 | qfq | 17,759,079 | 111,469,759 | -0.48% |
| 2025-03-14 | 6.14 | 6.31 | 6.12 | 6.27 | 5.66 | qfq | 17,994,001 | 111,546,647 | 2.12% |
| 2025-03-13 | 6.12 | 6.14 | 6.07 | 6.14 | 5.54 | qfq | 8,859,701 | 54,081,380 | 0.33% |
| 2025-03-12 | 6.09 | 6.15 | 6.09 | 6.12 | 5.53 | qfq | 10,585,509 | 64,834,062 | 0.49% |
| 2025-03-11 | 6.04 | 6.09 | 6.02 | 6.09 | 5.50 | qfq | 6,555,678 | 39,744,963 | 0.00% |
| 2025-03-10 | 6.04 | 6.10 | 6.03 | 6.09 | 5.50 | qfq | 9,198,501 | 55,837,155 | 1.00% |
| 2025-03-07 | 6.06 | 6.07 | 6.02 | 6.03 | 5.44 | qfq | 7,232,550 | 43,732,637 | -0.50% |
| 2025-03-06 | 6.04 | 6.07 | 6.03 | 6.06 | 5.47 | qfq | 9,614,301 | 58,174,236 | 0.33% |
| 2025-03-05 | 6.06 | 6.07 | 6.01 | 6.04 | 5.45 | qfq | 6,276,826 | 37,848,697 | -0.33% |
| 2025-03-04 | 6.02 | 6.07 | 6.01 | 6.06 | 5.47 | qfq | 7,356,900 | 44,515,103 | 0.50% |
| 2025-03-03 | 6.02 | 6.06 | 6.00 | 6.03 | 5.44 | qfq | 8,694,912 | 52,446,326 | 0.50% |
| 2025-02-28 | 6.06 | 6.09 | 5.98 | 6.00 | 5.42 | qfq | 10,765,936 | 64,982,520 | -1.32% |
| 2025-02-27 | 6.06 | 6.09 | 6.03 | 6.08 | 5.49 | qfq | 9,398,015 | 56,962,317 | 0.16% |
| 2025-02-26 | 6.05 | 6.08 | 6.02 | 6.07 | 5.48 | qfq | 10,003,469 | 60,520,193 | 0.50% |
| 2025-02-25 | 6.08 | 6.09 | 6.02 | 6.04 | 5.45 | qfq | 9,069,431 | 54,913,539 | -0.49% |
| 2025-02-24 | 6.07 | 6.10 | 6.04 | 6.07 | 5.48 | qfq | 8,220,763 | 49,912,240 | 0.00% |
| 2025-02-21 | 6.11 | 6.12 | 6.03 | 6.07 | 5.48 | qfq | 9,103,400 | 55,233,191 | -0.33% |
| 2025-02-20 | 6.06 | 6.15 | 6.04 | 6.09 | 5.50 | qfq | 10,366,123 | 63,297,995 | 0.50% |
| 2025-02-19 | 6.05 | 6.06 | 6.01 | 6.06 | 5.47 | qfq | 8,446,273 | 50,966,127 | 0.66% |
| 2025-02-18 | 6.15 | 6.15 | 6.01 | 6.02 | 5.43 | qfq | 10,502,100 | 63,798,061 | -2.11% |
| 2025-02-17 | 6.14 | 6.19 | 6.11 | 6.15 | 5.55 | qfq | 10,449,183 | 64,264,543 | 0.16% |
| 2025-02-14 | 6.11 | 6.20 | 6.09 | 6.14 | 5.54 | qfq | 10,721,816 | 65,905,710 | 0.82% |
| 2025-02-13 | 6.14 | 6.17 | 6.09 | 6.09 | 5.50 | qfq | 7,218,610 | 44,244,579 | -1.14% |
| 2025-02-12 | 6.17 | 6.19 | 6.11 | 6.16 | 5.56 | qfq | 7,511,680 | 46,199,916 | 0.00% |
| 2025-02-11 | 6.21 | 6.21 | 6.13 | 6.16 | 5.56 | qfq | 6,395,800 | 39,338,273 | -0.48% |
| 2025-02-10 | 6.19 | 6.20 | 6.16 | 6.19 | 5.59 | qfq | 9,495,352 | 58,671,728 | 0.49% |
| 2025-02-07 | 6.08 | 6.19 | 6.05 | 6.16 | 5.56 | qfq | 12,302,600 | 75,625,511 | 1.32% |
| 2025-02-06 | 6.06 | 6.09 | 6.01 | 6.08 | 5.49 | qfq | 7,648,600 | 46,326,835 | 0.50% |
| 2025-02-05 | 6.07 | 6.08 | 6.02 | 6.05 | 5.46 | qfq | 6,923,000 | 41,928,537 | 0.33% |
| 2025-01-27 | 6.02 | 6.07 | 6.01 | 6.03 | 5.44 | qfq | 8,396,710 | 50,765,079 | 0.33% |
| 2025-01-24 | 6.02 | 6.02 | 5.95 | 6.01 | 5.43 | qfq | 6,926,800 | 41,503,217 | 0.00% |
| 2025-01-23 | 6.02 | 6.07 | 6.00 | 6.01 | 5.43 | qfq | 8,655,300 | 52,291,748 | 0.33% |
| 2025-01-22 | 5.99 | 6.01 | 5.95 | 5.99 | 5.41 | qfq | 6,659,883 | 39,819,826 | -0.33% |
| 2025-01-21 | 6.05 | 6.05 | 5.98 | 6.01 | 5.43 | qfq | 4,857,800 | 29,174,603 | -0.33% |
| 2025-01-20 | 5.99 | 6.05 | 5.98 | 6.03 | 5.44 | qfq | 6,982,700 | 42,067,430 | 0.84% |
| 2025-01-17 | 5.92 | 5.99 | 5.88 | 5.98 | 5.40 | qfq | 7,650,200 | 45,534,150 | 1.01% |
| 2025-01-16 | 5.93 | 5.98 | 5.89 | 5.92 | 5.34 | qfq | 7,681,198 | 45,588,812 | 0.34% |
| 2025-01-15 | 5.93 | 5.95 | 5.89 | 5.90 | 5.33 | qfq | 7,093,397 | 41,973,050 | -0.67% |
| 2025-01-14 | 5.83 | 5.95 | 5.81 | 5.94 | 5.36 | qfq | 9,525,428 | 56,169,388 | 2.06% |
| 2025-01-13 | 5.80 | 5.83 | 5.76 | 5.82 | 5.25 | qfq | 5,897,469 | 34,222,224 | 0.17% |
| 2025-01-10 | 5.96 | 6.00 | 5.81 | 5.81 | 5.25 | qfq | 12,295,700 | 72,371,350 | -2.84% |
| 2025-01-09 | 6.00 | 6.02 | 5.94 | 5.98 | 5.40 | qfq | 9,111,999 | 54,536,638 | -0.83% |
| 2025-01-08 | 6.01 | 6.09 | 5.92 | 6.03 | 5.44 | qfq | 12,354,548 | 74,308,895 | -0.17% |
| 2025-01-07 | 6.13 | 6.13 | 5.93 | 6.04 | 5.45 | qfq | 17,686,300 | 106,273,054 | -1.79% |
| 2025-01-06 | 6.00 | 6.18 | 5.97 | 6.15 | 5.55 | qfq | 21,514,701 | 131,376,352 | 3.36% |
| 2025-01-03 | 6.02 | 6.12 | 5.94 | 5.95 | 5.37 | qfq | 12,525,933 | 75,416,911 | -0.83% |
| 2025-01-02 | 6.10 | 6.15 | 5.95 | 6.00 | 5.42 | qfq | 11,667,902 | 70,705,343 | -1.48% |
| 2024-12-31 | 6.22 | 6.24 | 6.08 | 6.09 | 5.50 | qfq | 12,981,441 | 79,744,948 | -2.09% |
| 2024-12-30 | 6.30 | 6.30 | 6.21 | 6.22 | 5.62 | qfq | 9,345,500 | 58,305,613 | -1.11% |
| 2024-12-27 | 6.21 | 6.35 | 6.17 | 6.29 | 5.68 | qfq | 12,669,441 | 79,451,695 | 1.45% |
| 2024-12-26 | 6.19 | 6.23 | 6.18 | 6.20 | 5.60 | qfq | 7,206,500 | 44,702,645 | 0.00% |
| 2024-12-25 | 6.28 | 6.30 | 6.16 | 6.20 | 5.60 | qfq | 11,218,600 | 69,675,828 | -0.96% |
| 2024-12-24 | 6.18 | 6.27 | 6.15 | 6.26 | 5.65 | qfq | 11,257,400 | 69,795,316 | 1.46% |
| 2024-12-23 | 6.36 | 6.38 | 6.14 | 6.17 | 5.57 | qfq | 17,524,900 | 109,148,664 | -2.83% |
| 2024-12-20 | 6.28 | 6.37 | 6.26 | 6.35 | 5.73 | qfq | 12,554,827 | 79,287,674 | 1.28% |
| 2024-12-19 | 6.25 | 6.30 | 6.18 | 6.27 | 5.66 | qfq | 14,038,900 | 87,522,326 | -0.16% |
| 2024-12-18 | 6.34 | 6.36 | 6.26 | 6.28 | 5.67 | qfq | 12,160,610 | 76,769,898 | -0.63% |
| 2024-12-17 | 6.51 | 6.51 | 6.29 | 6.32 | 5.71 | qfq | 20,249,800 | 128,846,945 | -2.77% |
| 2024-12-16 | 6.47 | 6.64 | 6.46 | 6.50 | 5.87 | qfq | 16,108,237 | 105,194,720 | 0.31% |
| 2024-12-13 | 6.64 | 6.64 | 6.47 | 6.48 | 5.85 | qfq | 21,922,211 | 143,365,405 | -2.70% |
| 2024-12-12 | 6.58 | 6.68 | 6.56 | 6.66 | 6.01 | qfq | 29,366,978 | 195,037,562 | 1.06% |
| 2024-12-11 | 6.57 | 6.63 | 6.53 | 6.59 | 5.95 | qfq | 21,624,700 | 142,429,747 | 0.30% |
| 2024-12-10 | 6.60 | 6.64 | 6.51 | 6.57 | 5.93 | qfq | 33,993,859 | 223,227,579 | 0.92% |
| 2024-12-09 | 6.54 | 6.58 | 6.46 | 6.51 | 5.88 | qfq | 18,027,722 | 117,603,933 | -0.31% |
| 2024-12-06 | 6.44 | 6.54 | 6.40 | 6.53 | 5.90 | qfq | 20,388,772 | 132,294,719 | 1.24% |
| 2024-12-05 | 6.37 | 6.46 | 6.35 | 6.45 | 5.82 | qfq | 15,674,172 | 100,378,110 | 0.94% |
| 2024-12-04 | 6.50 | 6.50 | 6.37 | 6.39 | 5.77 | qfq | 17,914,300 | 115,224,274 | -1.84% |
| 2024-12-03 | 6.59 | 6.59 | 6.46 | 6.51 | 5.88 | qfq | 21,109,904 | 137,518,009 | -0.76% |
| 2024-12-02 | 6.46 | 6.58 | 6.46 | 6.56 | 5.92 | qfq | 30,068,094 | 196,147,882 | 1.86% |
| 2024-11-29 | 6.49 | 6.53 | 6.35 | 6.44 | 5.81 | qfq | 26,321,343 | 169,349,566 | 0.63% |
| 2024-11-28 | 6.32 | 6.45 | 6.32 | 6.40 | 5.78 | qfq | 27,582,577 | 176,659,786 | 0.16% |
| 2024-11-27 | 6.31 | 6.39 | 6.21 | 6.39 | 5.77 | qfq | 27,290,735 | 172,637,719 | 2.24% |
| 2024-11-26 | 6.17 | 6.43 | 6.16 | 6.25 | 5.64 | qfq | 21,605,974 | 135,843,620 | 1.30% |
| 2024-11-25 | 6.08 | 6.18 | 6.08 | 6.17 | 5.57 | qfq | 12,027,302 | 73,800,807 | 1.31% |
| 2024-11-22 | 6.30 | 6.34 | 6.07 | 6.09 | 5.50 | qfq | 17,130,800 | 106,451,005 | -3.79% |
| 2024-11-21 | 6.30 | 6.35 | 6.24 | 6.33 | 5.71 | qfq | 16,224,004 | 102,240,198 | 0.64% |
| 2024-11-20 | 6.17 | 6.29 | 6.16 | 6.29 | 5.68 | qfq | 15,910,550 | 99,365,864 | 1.62% |
| 2024-11-19 | 6.15 | 6.19 | 6.08 | 6.19 | 5.59 | qfq | 14,487,941 | 88,905,855 | 0.98% |
| 2024-11-18 | 6.17 | 6.24 | 6.10 | 6.13 | 5.53 | qfq | 15,053,155 | 92,794,001 | -0.33% |
| 2024-11-15 | 6.21 | 6.29 | 6.15 | 6.15 | 5.55 | qfq | 15,243,000 | 94,874,036 | -1.28% |
| 2024-11-14 | 6.37 | 6.38 | 6.22 | 6.23 | 5.62 | qfq | 16,636,279 | 104,662,646 | -2.35% |
| 2024-11-13 | 6.41 | 6.48 | 6.27 | 6.38 | 5.76 | qfq | 21,230,563 | 134,890,259 | -1.09% |
| 2024-11-12 | 6.48 | 6.60 | 6.41 | 6.45 | 5.82 | qfq | 36,045,761 | 235,087,718 | 0.16% |
| 2024-11-11 | 6.35 | 6.44 | 6.31 | 6.44 | 5.81 | qfq | 21,529,885 | 137,459,870 | 1.42% |
| 2024-11-08 | 6.42 | 6.46 | 6.28 | 6.35 | 5.73 | qfq | 26,010,619 | 165,200,180 | -0.31% |
| 2024-11-07 | 6.18 | 6.38 | 6.16 | 6.37 | 5.75 | qfq | 26,628,892 | 168,003,608 | 2.58% |
| 2024-11-06 | 6.23 | 6.26 | 6.18 | 6.21 | 5.61 | qfq | 21,799,349 | 135,603,402 | -0.48% |
| 2024-11-05 | 6.15 | 6.24 | 6.12 | 6.24 | 5.63 | qfq | 20,611,902 | 127,621,744 | 1.46% |
| 2024-11-04 | 6.09 | 6.15 | 6.05 | 6.15 | 5.55 | qfq | 11,168,353 | 68,242,232 | 1.65% |
| 2024-11-01 | 6.16 | 6.18 | 6.02 | 6.05 | 5.46 | qfq | 17,693,868 | 107,793,637 | -2.10% |
| 2024-10-31 | 6.14 | 6.21 | 6.10 | 6.18 | 5.58 | qfq | 15,327,400 | 94,468,093 | 0.65% |
| 2024-10-30 | 6.15 | 6.22 | 6.07 | 6.14 | 5.54 | qfq | 14,166,441 | 86,968,290 | -0.49% |
| 2024-10-29 | 6.46 | 6.48 | 6.15 | 6.17 | 5.57 | qfq | 23,523,673 | 147,625,423 | -2.83% |
| 2024-10-28 | 6.16 | 6.35 | 6.15 | 6.35 | 5.73 | qfq | 24,663,010 | 154,756,029 | 3.25% |
| 2024-10-25 | 6.13 | 6.16 | 6.09 | 6.15 | 5.55 | qfq | 15,472,501 | 94,846,812 | 0.99% |
| 2024-10-24 | 6.05 | 6.12 | 6.03 | 6.09 | 5.50 | qfq | 14,602,264 | 88,872,723 | 0.33% |
| 2024-10-23 | 6.08 | 6.10 | 6.04 | 6.07 | 5.48 | qfq | 14,327,100 | 86,960,205 | 0.00% |
| 2024-10-22 | 5.93 | 6.11 | 5.92 | 6.07 | 5.48 | qfq | 17,524,694 | 105,829,869 | 2.36% |
| 2024-10-21 | 5.93 | 5.95 | 5.86 | 5.93 | 5.35 | qfq | 17,270,615 | 102,122,259 | 0.17% |
| 2024-10-18 | 5.77 | 5.97 | 5.75 | 5.92 | 5.34 | qfq | 18,840,123 | 110,456,900 | 2.60% |
| 2024-10-17 | 5.85 | 5.91 | 5.77 | 5.77 | 5.21 | qfq | 10,492,149 | 61,186,974 | -1.37% |
| 2024-10-16 | 5.76 | 5.88 | 5.76 | 5.85 | 5.28 | qfq | 12,869,801 | 75,081,403 | 0.00% |
| 2024-10-15 | 5.94 | 6.01 | 5.85 | 5.85 | 5.28 | qfq | 13,190,962 | 78,099,738 | -2.01% |
| 2024-10-14 | 5.90 | 5.98 | 5.78 | 5.97 | 5.39 | qfq | 17,712,077 | 104,415,802 | 0.84% |
| 2024-10-11 | 6.13 | 6.13 | 5.88 | 5.92 | 5.34 | qfq | 19,126,578 | 114,202,961 | -3.58% |
| 2024-10-10 | 6.08 | 6.30 | 6.05 | 6.14 | 5.54 | qfq | 23,119,074 | 142,701,363 | 0.99% |
| 2024-10-09 | 6.60 | 6.60 | 6.08 | 6.08 | 5.49 | qfq | 35,770,981 | 225,270,463 | -9.25% |
| 2024-10-08 | 6.99 | 7.02 | 6.30 | 6.70 | 6.05 | qfq | 56,370,801 | 376,806,535 | 5.02% |
| 2024-09-30 | 6.05 | 6.42 | 5.91 | 6.38 | 5.76 | qfq | 53,448,406 | 331,322,184 | 9.25% |
| 2024-09-27 | 5.74 | 5.88 | 5.68 | 5.84 | 5.27 | qfq | 19,405,665 | 112,198,546 | 3.18% |
| 2024-09-26 | 5.50 | 5.67 | 5.48 | 5.66 | 5.11 | qfq | 16,683,333 | 92,997,674 | 2.72% |
| 2024-09-25 | 5.49 | 5.60 | 5.49 | 5.51 | 4.97 | qfq | 13,809,180 | 76,548,754 | 0.92% |
| 2024-09-24 | 5.32 | 5.46 | 5.31 | 5.46 | 4.93 | qfq | 11,340,314 | 61,188,267 | 2.82% |
| 2024-09-23 | 5.28 | 5.33 | 5.28 | 5.31 | 4.79 | qfq | 4,932,243 | 26,150,094 | 0.76% |
| 2024-09-20 | 5.32 | 5.32 | 5.24 | 5.27 | 4.76 | qfq | 4,926,710 | 25,951,083 | -0.75% |
| 2024-09-19 | 5.20 | 5.31 | 5.16 | 5.31 | 4.79 | qfq | 8,738,801 | 46,025,566 | 2.71% |
| 2024-09-18 | 5.25 | 5.25 | 5.10 | 5.17 | 4.67 | qfq | 7,329,064 | 37,836,588 | -1.52% |
| 2024-09-13 | 5.28 | 5.29 | 5.21 | 5.25 | 4.74 | qfq | 5,727,200 | 30,122,704 | -0.38% |
| 2024-09-12 | 5.28 | 5.33 | 5.27 | 5.27 | 4.76 | qfq | 4,594,320 | 24,321,038 | 0.00% |
| 2024-09-11 | 5.32 | 5.32 | 5.26 | 5.27 | 4.76 | qfq | 5,626,967 | 29,746,463 | -1.13% |
| 2024-09-10 | 5.43 | 5.45 | 5.26 | 5.33 | 4.81 | qfq | 10,268,301 | 54,624,896 | -1.84% |
| 2024-09-09 | 5.43 | 5.48 | 5.39 | 5.43 | 4.90 | qfq | 5,583,965 | 30,310,005 | -0.18% |
| 2024-09-06 | 5.54 | 5.54 | 5.44 | 5.44 | 4.91 | qfq | 7,661,194 | 41,964,189 | -1.81% |
| 2024-09-05 | 5.49 | 5.55 | 5.49 | 5.54 | 5.00 | qfq | 7,246,352 | 40,036,376 | 0.36% |
| 2024-09-04 | 5.58 | 5.61 | 5.51 | 5.52 | 4.98 | qfq | 9,634,130 | 53,473,501 | 0.00% |
| 2024-09-03 | 5.51 | 5.57 | 5.48 | 5.52 | 4.98 | qfq | 6,586,108 | 36,378,119 | 0.00% |
| 2024-09-02 | 5.58 | 5.61 | 5.51 | 5.52 | 4.98 | qfq | 9,865,392 | 54,799,675 | -1.08% |
| 2024-08-30 | 5.57 | 5.64 | 5.52 | 5.58 | 5.04 | qfq | 13,716,502 | 76,765,383 | 0.18% |
| 2024-08-29 | 5.49 | 5.57 | 5.49 | 5.57 | 5.03 | qfq | 7,366,702 | 40,823,492 | 0.91% |
| 2024-08-28 | 5.47 | 5.55 | 5.44 | 5.52 | 4.98 | qfq | 7,676,516 | 42,257,220 | 0.91% |
| 2024-08-27 | 5.48 | 5.53 | 5.46 | 5.47 | 4.94 | qfq | 6,898,359 | 37,948,435 | -0.55% |
| 2024-08-26 | 5.48 | 5.51 | 5.41 | 5.50 | 4.97 | qfq | 8,291,576 | 45,288,175 | 0.18% |
| 2024-08-23 | 5.50 | 5.54 | 5.47 | 5.49 | 4.96 | qfq | 8,219,490 | 45,206,992 | -0.54% |
| 2024-08-22 | 5.59 | 5.60 | 5.51 | 5.52 | 4.98 | qfq | 7,139,100 | 39,605,735 | -1.25% |
| 2024-08-21 | 5.64 | 5.66 | 5.56 | 5.59 | 5.05 | qfq | 9,062,230 | 50,764,504 | -1.06% |
| 2024-08-20 | 5.72 | 5.74 | 5.62 | 5.65 | 5.10 | qfq | 14,184,718 | 80,265,342 | -1.57% |
| 2024-08-19 | 5.76 | 5.84 | 5.72 | 5.74 | 5.18 | qfq | 16,091,587 | 92,601,854 | -0.35% |
| 2024-08-16 | 5.79 | 5.82 | 5.69 | 5.76 | 5.20 | qfq | 25,033,200 | 144,017,209 | -1.37% |
| 2024-08-15 | 6.00 | 6.00 | 5.80 | 5.84 | 5.27 | qfq | 39,323,960 | 230,786,025 | 1.74% |
| 2024-08-14 | 5.80 | 5.81 | 5.70 | 5.74 | 5.18 | qfq | 10,501,500 | 60,299,481 | -1.37% |
| 2024-08-13 | 5.90 | 5.90 | 5.73 | 5.82 | 5.25 | qfq | 16,966,973 | 98,315,381 | -1.19% |
| 2024-08-12 | 5.76 | 6.00 | 5.74 | 5.89 | 5.32 | qfq | 25,878,523 | 152,519,891 | 2.43% |
| 2024-08-09 | 5.83 | 5.85 | 5.74 | 5.75 | 5.19 | qfq | 10,894,600 | 63,032,818 | -1.37% |
| 2024-08-08 | 5.76 | 5.85 | 5.75 | 5.83 | 5.26 | qfq | 13,323,057 | 77,549,562 | 1.04% |
| 2024-08-07 | 5.79 | 5.82 | 5.72 | 5.77 | 5.21 | qfq | 11,897,900 | 68,694,432 | 0.17% |
| 2024-08-06 | 5.62 | 5.77 | 5.61 | 5.76 | 5.20 | qfq | 14,991,610 | 85,345,091 | 3.23% |
| 2024-08-05 | 5.70 | 5.80 | 5.49 | 5.58 | 5.04 | qfq | 25,105,578 | 142,687,224 | -2.62% |
| 2024-08-02 | 5.69 | 5.81 | 5.66 | 5.73 | 5.17 | qfq | 19,261,331 | 111,015,863 | 0.17% |
| 2024-08-01 | 5.73 | 5.81 | 5.68 | 5.72 | 5.16 | qfq | 11,092,564 | 63,626,452 | 0.18% |
| 2024-07-31 | 5.55 | 5.72 | 5.52 | 5.71 | 5.16 | qfq | 12,395,261 | 69,956,170 | 2.88% |
| 2024-07-30 | 5.50 | 5.57 | 5.50 | 5.55 | 5.01 | qfq | 4,801,700 | 26,600,958 | 0.36% |
| 2024-07-29 | 5.56 | 5.59 | 5.51 | 5.53 | 4.99 | qfq | 6,054,500 | 33,515,662 | -0.90% |
| 2024-07-26 | 5.51 | 5.59 | 5.50 | 5.58 | 5.04 | qfq | 5,701,105 | 31,644,025 | 1.27% |
| 2024-07-25 | 5.51 | 5.58 | 5.48 | 5.51 | 4.97 | qfq | 5,603,100 | 30,925,037 | -0.18% |
| 2024-07-24 | 5.62 | 5.65 | 5.52 | 5.52 | 4.98 | qfq | 6,659,514 | 37,051,499 | -1.95% |
| 2024-07-23 | 5.73 | 5.74 | 5.62 | 5.63 | 5.08 | qfq | 6,650,090 | 37,737,350 | -1.75% |
| 2024-07-22 | 5.69 | 5.77 | 5.66 | 5.73 | 5.17 | qfq | 6,229,600 | 35,619,812 | 0.35% |
| 2024-07-19 | 5.68 | 5.74 | 5.66 | 5.71 | 5.16 | qfq | 5,124,800 | 29,236,238 | 0.35% |
| 2024-07-18 | 5.62 | 5.70 | 5.59 | 5.69 | 5.14 | qfq | 6,974,611 | 39,447,792 | 0.18% |
| 2024-07-17 | 5.67 | 5.70 | 5.60 | 5.68 | 5.13 | qfq | 5,555,186 | 31,365,634 | 0.00% |
| 2024-07-16 | 5.73 | 5.74 | 5.64 | 5.68 | 5.13 | qfq | 5,018,548 | 28,492,065 | -1.22% |
| 2024-07-15 | 5.72 | 5.78 | 5.70 | 5.75 | 5.19 | qfq | 7,204,000 | 41,308,402 | 0.00% |
| 2024-07-12 | 5.74 | 5.80 | 5.71 | 5.75 | 5.19 | qfq | 8,106,095 | 46,621,110 | 0.17% |
| 2024-07-11 | 5.65 | 5.75 | 5.65 | 5.74 | 5.18 | qfq | 10,283,700 | 58,764,195 | 2.50% |
| 2024-07-10 | 5.60 | 5.68 | 5.56 | 5.60 | 5.06 | qfq | 4,911,994 | 27,606,519 | -0.71% |
| 2024-07-09 | 5.58 | 5.65 | 5.46 | 5.64 | 5.09 | qfq | 7,164,990 | 39,898,054 | 1.08% |
| 2024-07-08 | 5.74 | 5.74 | 5.56 | 5.58 | 5.04 | qfq | 8,171,272 | 45,930,613 | -2.96% |
| 2024-07-05 | 5.58 | 5.76 | 5.54 | 5.75 | 5.19 | qfq | 7,634,663 | 43,284,977 | 2.68% |
| 2024-07-04 | 5.70 | 5.73 | 5.56 | 5.60 | 5.06 | qfq | 5,674,270 | 31,893,760 | -1.93% |
| 2024-07-03 | 5.73 | 5.80 | 5.69 | 5.71 | 5.16 | qfq | 5,905,449 | 33,921,606 | -0.87% |
| 2024-07-02 | 5.73 | 5.78 | 5.70 | 5.76 | 5.20 | qfq | 5,660,963 | 32,561,660 | 0.17% |
| 2024-07-01 | 5.63 | 5.76 | 5.61 | 5.75 | 5.19 | qfq | 7,630,956 | 43,503,100 | 2.50% |
| 2024-06-28 | 5.56 | 5.65 | 5.54 | 5.61 | 5.06 | qfq | 5,539,400 | 31,161,776 | 0.72% |
| 2024-06-27 | 5.65 | 5.67 | 5.56 | 5.57 | 5.03 | qfq | 5,847,270 | 32,800,968 | -1.42% |
| 2024-06-26 | 5.51 | 5.65 | 5.49 | 5.65 | 5.10 | qfq | 8,057,101 | 44,996,072 | 2.54% |
| 2024-06-25 | 5.54 | 5.55 | 5.47 | 5.51 | 4.97 | qfq | 5,911,200 | 32,586,625 | -0.18% |
| 2024-06-24 | 5.72 | 5.72 | 5.50 | 5.52 | 4.98 | qfq | 9,241,900 | 51,439,482 | -3.33% |
| 2024-06-21 | 5.67 | 5.75 | 5.64 | 5.71 | 5.16 | qfq | 5,229,100 | 29,851,757 | 0.88% |
| 2024-06-20 | 5.77 | 5.81 | 5.65 | 5.66 | 5.11 | qfq | 7,730,400 | 44,073,231 | -1.91% |
| 2024-06-19 | 5.84 | 5.85 | 5.76 | 5.77 | 5.21 | qfq | 7,941,200 | 46,010,399 | -1.20% |
| 2024-06-18 | 5.83 | 5.88 | 5.82 | 5.84 | 5.27 | qfq | 8,122,900 | 47,464,261 | 0.00% |
| 2024-06-17 | 5.88 | 5.92 | 5.83 | 5.84 | 5.27 | qfq | 6,288,257 | 36,813,013 | -1.02% |
| 2024-06-14 | 5.89 | 5.90 | 5.82 | 5.90 | 5.33 | qfq | 6,389,163 | 37,437,782 | 0.17% |
| 2024-06-13 | 5.97 | 5.98 | 5.87 | 5.89 | 5.32 | qfq | 6,918,910 | 40,873,478 | -1.34% |
| 2024-06-12 | 5.86 | 6.01 | 5.85 | 5.97 | 5.39 | qfq | 8,751,091 | 52,015,022 | 1.36% |
| 2024-06-11 | 5.89 | 5.91 | 5.80 | 5.89 | 5.32 | qfq | 7,269,704 | 42,601,788 | -0.17% |
| 2024-06-07 | 5.86 | 5.93 | 5.81 | 5.90 | 5.33 | qfq | 8,672,000 | 51,001,907 | 1.72% |
| 2024-06-06 | 5.97 | 5.99 | 5.75 | 5.80 | 5.24 | qfq | 14,310,331 | 83,546,735 | -2.85% |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.97 | 5.39 | qfq | 8,186,700 | 49,173,446 | -1.49% |
| 2024-06-04 | 6.01 | 6.08 | 5.94 | 6.06 | 5.47 | qfq | 8,419,100 | 50,628,414 | 1.00% |
| 2024-06-03 | 6.14 | 6.15 | 5.95 | 6.00 | 5.42 | qfq | 12,395,900 | 74,614,871 | -2.12% |
| 2024-05-31 | 6.12 | 6.15 | 6.10 | 6.13 | 5.53 | qfq | 6,075,010 | 37,211,528 | 0.49% |
| 2024-05-30 | 6.15 | 6.21 | 6.09 | 6.10 | 5.51 | qfq | 9,870,910 | 60,586,462 | -3.17% |
| 2024-05-29 | 6.35 | 6.37 | 6.27 | 6.30 | 5.55 | qfq | 8,791,631 | 55,336,660 | -0.47% |
| 2024-05-28 | 6.40 | 6.43 | 6.33 | 6.33 | 5.58 | qfq | 8,991,300 | 57,328,075 | -1.25% |
| 2024-05-27 | 6.35 | 6.42 | 6.30 | 6.41 | 5.65 | qfq | 11,803,200 | 75,169,008 | 1.42% |
| 2024-05-24 | 6.28 | 6.39 | 6.26 | 6.32 | 5.57 | qfq | 9,542,600 | 60,540,408 | 0.64% |
| 2024-05-23 | 6.42 | 6.46 | 6.26 | 6.28 | 5.53 | qfq | 13,411,493 | 85,046,045 | -2.79% |
| 2024-05-22 | 6.51 | 6.55 | 6.40 | 6.46 | 5.69 | qfq | 11,901,300 | 76,890,284 | -0.77% |
| 2024-05-21 | 6.61 | 6.61 | 6.49 | 6.51 | 5.74 | qfq | 10,281,100 | 67,162,396 | -1.51% |
| 2024-05-20 | 6.57 | 6.64 | 6.55 | 6.61 | 5.83 | qfq | 10,820,010 | 71,345,533 | 0.76% |
| 2024-05-17 | 6.59 | 6.63 | 6.46 | 6.56 | 5.78 | qfq | 15,674,900 | 102,306,362 | -0.30% |
| 2024-05-16 | 6.68 | 6.73 | 6.56 | 6.58 | 5.80 | qfq | 15,490,900 | 102,742,239 | -1.50% |
| 2024-05-15 | 6.78 | 6.78 | 6.67 | 6.68 | 5.89 | qfq | 12,238,400 | 82,347,850 | -1.62% |
| 2024-05-14 | 6.68 | 6.86 | 6.68 | 6.79 | 5.98 | qfq | 18,035,500 | 122,431,579 | 1.65% |
| 2024-05-13 | 6.70 | 6.76 | 6.65 | 6.68 | 5.89 | qfq | 14,928,000 | 100,060,960 | -0.30% |
| 2024-05-10 | 6.76 | 6.77 | 6.68 | 6.70 | 5.90 | qfq | 13,430,801 | 90,160,621 | -0.89% |
| 2024-05-09 | 6.66 | 6.83 | 6.63 | 6.76 | 5.96 | qfq | 19,159,700 | 129,308,365 | 0.60% |
| 2024-05-08 | 6.69 | 6.76 | 6.64 | 6.72 | 5.92 | qfq | 19,383,451 | 129,749,381 | 0.45% |
| 2024-05-07 | 6.84 | 6.84 | 6.66 | 6.69 | 5.90 | qfq | 23,518,725 | 157,647,718 | -1.62% |
| 2024-05-06 | 6.62 | 6.95 | 6.59 | 6.80 | 5.99 | qfq | 35,816,102 | 241,074,005 | 3.66% |
| 2024-04-30 | 6.48 | 6.58 | 6.45 | 6.56 | 5.78 | qfq | 21,240,284 | 138,749,515 | 1.23% |
| 2024-04-29 | 6.43 | 6.50 | 6.41 | 6.48 | 5.71 | qfq | 21,163,164 | 136,693,394 | 0.78% |
| 2024-04-26 | 6.36 | 6.47 | 6.34 | 6.43 | 5.67 | qfq | 26,524,183 | 169,869,990 | 1.58% |
| 2024-04-25 | 6.36 | 6.39 | 6.30 | 6.33 | 5.58 | qfq | 12,043,814 | 76,280,105 | -0.31% |
| 2024-04-24 | 6.23 | 6.41 | 6.20 | 6.35 | 5.60 | qfq | 18,197,125 | 115,078,252 | 2.09% |
| 2024-04-23 | 6.15 | 6.25 | 6.11 | 6.22 | 5.48 | qfq | 11,747,700 | 72,584,404 | 1.14% |
| 2024-04-22 | 6.13 | 6.17 | 6.08 | 6.15 | 5.42 | qfq | 10,258,900 | 62,918,828 | 0.49% |
| 2024-04-19 | 6.08 | 6.16 | 6.06 | 6.12 | 5.39 | qfq | 9,347,600 | 57,135,969 | 0.16% |
| 2024-04-18 | 6.14 | 6.20 | 6.11 | 6.11 | 5.38 | qfq | 13,736,000 | 84,398,546 | -1.13% |
| 2024-04-17 | 6.07 | 6.18 | 6.00 | 6.18 | 5.45 | qfq | 18,231,300 | 111,585,287 | 3.34% |
| 2024-04-16 | 6.15 | 6.20 | 5.97 | 5.98 | 5.27 | qfq | 16,898,914 | 102,308,640 | -2.92% |
| 2024-04-15 | 6.21 | 6.28 | 6.04 | 6.16 | 5.43 | qfq | 16,519,072 | 101,960,351 | -0.96% |
| 2024-04-12 | 6.27 | 6.33 | 6.21 | 6.22 | 5.48 | qfq | 11,440,886 | 71,557,370 | -1.11% |
| 2024-04-11 | 6.34 | 6.41 | 6.29 | 6.29 | 5.54 | qfq | 15,914,615 | 100,950,872 | -1.26% |
| 2024-04-10 | 6.45 | 6.55 | 6.37 | 6.37 | 5.61 | qfq | 24,751,754 | 159,835,555 | -1.24% |
| 2024-04-09 | 6.36 | 6.45 | 6.32 | 6.45 | 5.68 | qfq | 18,423,240 | 117,950,529 | 1.26% |
| 2024-04-08 | 6.36 | 6.45 | 6.32 | 6.37 | 5.61 | qfq | 19,845,243 | 126,702,457 | -0.31% |
| 2024-04-03 | 6.30 | 6.39 | 6.28 | 6.39 | 5.63 | qfq | 16,423,957 | 104,140,573 | 1.11% |
| 2024-04-02 | 6.35 | 6.38 | 6.28 | 6.32 | 5.57 | qfq | 12,950,441 | 81,911,046 | -0.47% |
| 2024-04-01 | 6.21 | 6.40 | 6.18 | 6.35 | 5.60 | qfq | 22,224,325 | 139,723,041 | 2.25% |
| 2024-03-29 | 6.03 | 6.23 | 5.99 | 6.21 | 5.47 | qfq | 17,703,255 | 108,392,710 | 2.48% |
| 2024-03-28 | 6.00 | 6.10 | 5.91 | 6.06 | 5.34 | qfq | 26,640,704 | 159,991,155 | 0.66% |
| 2024-03-27 | 6.14 | 6.16 | 6.01 | 6.02 | 5.31 | qfq | 14,543,803 | 88,693,876 | -1.79% |
| 2024-03-26 | 6.14 | 6.17 | 6.05 | 6.13 | 5.40 | qfq | 14,082,180 | 85,952,901 | -0.16% |
| 2024-03-25 | 6.25 | 6.27 | 6.12 | 6.14 | 5.41 | qfq | 15,037,629 | 93,522,771 | -1.92% |
| 2024-03-22 | 6.35 | 6.36 | 6.23 | 6.26 | 5.52 | qfq | 18,733,600 | 117,704,601 | -1.73% |
| 2024-03-21 | 6.32 | 6.38 | 6.30 | 6.37 | 5.61 | qfq | 18,773,144 | 119,042,015 | 0.63% |
| 2024-03-20 | 6.28 | 6.35 | 6.27 | 6.33 | 5.58 | qfq | 16,018,192 | 101,086,894 | 0.32% |
| 2024-03-19 | 6.31 | 6.38 | 6.29 | 6.31 | 5.56 | qfq | 16,793,890 | 106,232,009 | -0.47% |
| 2024-03-18 | 6.25 | 6.34 | 6.22 | 6.34 | 5.59 | qfq | 22,255,867 | 139,749,824 | 1.28% |
| 2024-03-15 | 6.28 | 6.32 | 6.16 | 6.26 | 5.52 | qfq | 30,723,500 | 191,283,698 | -0.63% |
| 2024-03-14 | 6.39 | 6.49 | 6.22 | 6.30 | 5.55 | qfq | 23,336,218 | 147,771,940 | 0.16% |
| 2024-03-13 | 6.30 | 6.32 | 6.21 | 6.29 | 5.54 | qfq | 18,857,670 | 118,199,093 | -0.32% |
| 2024-03-12 | 6.22 | 6.40 | 6.22 | 6.31 | 5.56 | qfq | 31,229,627 | 197,444,095 | 1.94% |
| 2024-03-11 | 6.11 | 6.19 | 6.08 | 6.19 | 5.46 | qfq | 14,623,891 | 89,730,551 | 1.31% |
| 2024-03-08 | 6.08 | 6.14 | 6.06 | 6.11 | 5.38 | qfq | 11,504,710 | 70,146,009 | 0.49% |
| 2024-03-07 | 6.15 | 6.19 | 6.06 | 6.08 | 5.36 | qfq | 15,528,952 | 94,938,974 | -0.98% |
| 2024-03-06 | 6.09 | 6.19 | 6.06 | 6.14 | 5.41 | qfq | 14,349,789 | 87,771,511 | 0.33% |
| 2024-03-05 | 6.22 | 6.22 | 6.11 | 6.12 | 5.39 | qfq | 17,752,088 | 109,088,677 | -1.92% |
| 2024-03-04 | 6.16 | 6.31 | 6.14 | 6.24 | 5.50 | qfq | 27,540,810 | 171,554,414 | 1.13% |
| 2024-03-01 | 6.17 | 6.21 | 6.11 | 6.17 | 5.44 | qfq | 20,127,913 | 123,886,211 | -0.32% |
| 2024-02-29 | 6.01 | 6.19 | 5.97 | 6.19 | 5.46 | qfq | 24,771,639 | 151,430,676 | 2.15% |
| 2024-02-28 | 6.36 | 6.50 | 6.05 | 6.06 | 5.34 | qfq | 44,832,020 | 282,780,417 | -4.57% |
| 2024-02-27 | 6.25 | 6.35 | 6.22 | 6.35 | 5.60 | qfq | 25,879,175 | 162,633,541 | 1.28% |
| 2024-02-26 | 6.24 | 6.31 | 6.16 | 6.27 | 5.53 | qfq | 31,801,697 | 198,445,779 | 0.97% |
| 2024-02-23 | 6.18 | 6.22 | 6.11 | 6.21 | 5.47 | qfq | 30,163,088 | 186,140,695 | 0.00% |
| 2024-02-22 | 6.11 | 6.22 | 6.05 | 6.21 | 5.47 | qfq | 35,710,329 | 219,237,988 | 1.47% |
| 2024-02-21 | 6.06 | 6.23 | 6.02 | 6.12 | 5.39 | qfq | 42,432,375 | 260,670,355 | 0.16% |
| 2024-02-20 | 6.09 | 6.29 | 6.00 | 6.11 | 5.38 | qfq | 47,659,524 | 292,725,318 | -1.45% |
| 2024-02-19 | 5.93 | 6.27 | 5.72 | 6.20 | 5.46 | qfq | 85,262,165 | 508,806,446 | -2.36% |
| 2024-02-08 | 6.73 | 6.73 | 6.22 | 6.35 | 5.60 | qfq | 104,140,703 | 684,707,999 | 3.76% |
| 2024-02-07 | 6.12 | 6.12 | 6.12 | 6.12 | 5.39 | qfq | 5,868,213 | 35,913,464 | 10.07% |
| 2024-02-06 | 5.29 | 5.56 | 5.20 | 5.56 | 4.90 | qfq | 26,293,012 | 143,870,534 | 10.10% |
| 2024-02-05 | 5.40 | 5.44 | 4.94 | 5.05 | 4.45 | qfq | 34,378,659 | 175,083,695 | -8.01% |
| 2024-02-02 | 5.68 | 5.76 | 5.31 | 5.49 | 4.84 | qfq | 22,233,550 | 123,415,765 | -3.35% |
| 2024-02-01 | 5.70 | 5.82 | 5.58 | 5.68 | 5.01 | qfq | 15,014,934 | 85,643,755 | -0.70% |
| 2024-01-31 | 5.99 | 6.02 | 5.71 | 5.72 | 5.04 | qfq | 17,197,786 | 100,363,906 | -4.67% |
| 2024-01-30 | 6.18 | 6.18 | 5.98 | 6.00 | 5.29 | qfq | 10,109,700 | 61,385,930 | -3.07% |
| 2024-01-29 | 6.30 | 6.35 | 6.16 | 6.19 | 5.46 | qfq | 11,059,808 | 68,889,337 | -1.75% |
| 2024-01-26 | 6.30 | 6.39 | 6.23 | 6.30 | 5.55 | qfq | 16,700,410 | 105,656,275 | 0.32% |
| 2024-01-25 | 6.03 | 6.30 | 5.99 | 6.28 | 5.53 | qfq | 23,751,411 | 146,872,360 | 4.15% |
| 2024-01-24 | 6.07 | 6.15 | 5.66 | 6.03 | 5.31 | qfq | 27,765,829 | 164,016,748 | -0.17% |
| 2024-01-23 | 5.97 | 6.07 | 5.90 | 6.04 | 5.32 | qfq | 15,641,173 | 93,657,896 | 0.83% |
| 2024-01-22 | 6.42 | 6.45 | 5.94 | 5.99 | 5.28 | qfq | 21,705,836 | 133,573,934 | -6.70% |
| 2024-01-19 | 6.46 | 6.53 | 6.40 | 6.42 | 5.66 | qfq | 8,017,400 | 51,760,874 | -0.62% |
| 2024-01-18 | 6.47 | 6.47 | 6.25 | 6.46 | 5.69 | qfq | 14,546,725 | 92,646,399 | -0.92% |
| 2024-01-17 | 6.64 | 6.68 | 6.50 | 6.52 | 5.75 | qfq | 9,289,870 | 61,273,170 | -2.10% |
| 2024-01-16 | 6.72 | 6.73 | 6.54 | 6.66 | 5.87 | qfq | 9,157,942 | 60,699,560 | -0.45% |
| 2024-01-15 | 6.65 | 6.75 | 6.61 | 6.69 | 5.90 | qfq | 8,031,872 | 53,747,955 | 0.60% |
| 2024-01-12 | 6.72 | 6.77 | 6.64 | 6.65 | 5.86 | qfq | 10,619,695 | 71,231,847 | -1.34% |
| 2024-01-11 | 6.69 | 6.75 | 6.64 | 6.74 | 5.94 | qfq | 8,238,230 | 55,210,900 | 0.90% |
| 2024-01-10 | 6.69 | 6.76 | 6.65 | 6.68 | 5.89 | qfq | 8,514,332 | 57,100,182 | -0.89% |
| 2024-01-09 | 6.68 | 6.80 | 6.68 | 6.74 | 5.94 | qfq | 8,886,335 | 59,779,605 | 0.90% |
| 2024-01-08 | 6.86 | 6.86 | 6.68 | 6.68 | 5.89 | qfq | 12,546,960 | 84,819,470 | -2.91% |
| 2024-01-05 | 6.97 | 7.02 | 6.85 | 6.88 | 6.06 | qfq | 13,126,865 | 90,868,038 | -1.43% |
| 2024-01-04 | 6.92 | 6.98 | 6.88 | 6.98 | 6.15 | qfq | 12,135,880 | 84,179,892 | 0.43% |
| 2024-01-03 | 6.88 | 7.08 | 6.84 | 6.95 | 6.13 | qfq | 18,180,177 | 126,386,838 | -0.43% |
| 2024-01-02 | 6.90 | 7.05 | 6.90 | 6.98 | 6.15 | qfq | 18,213,504 | 127,127,552 | 1.16% |
| 2023-12-29 | 6.87 | 6.94 | 6.86 | 6.90 | 6.08 | qfq | 14,092,075 | 97,157,698 | 0.29% |
| 2023-12-28 | 6.82 | 6.93 | 6.74 | 6.88 | 6.06 | qfq | 16,347,181 | 112,046,032 | 1.03% |
| 2023-12-27 | 6.80 | 6.84 | 6.71 | 6.81 | 6.00 | qfq | 15,816,621 | 107,199,045 | 0.00% |
| 2023-12-26 | 6.93 | 6.93 | 6.78 | 6.81 | 6.00 | qfq | 13,091,800 | 89,636,820 | -1.73% |
| 2023-12-25 | 6.90 | 6.95 | 6.84 | 6.93 | 6.11 | qfq | 20,560,383 | 141,664,264 | 0.43% |
| 2023-12-22 | 7.00 | 7.02 | 6.88 | 6.90 | 6.08 | qfq | 14,270,185 | 98,893,422 | -1.43% |
| 2023-12-21 | 7.06 | 7.06 | 6.88 | 7.00 | 6.17 | qfq | 19,668,400 | 137,014,263 | -0.85% |
| 2023-12-20 | 7.15 | 7.22 | 7.06 | 7.06 | 6.22 | qfq | 11,330,700 | 80,771,392 | -0.98% |
| 2023-12-19 | 7.24 | 7.25 | 7.07 | 7.13 | 6.28 | qfq | 19,859,200 | 142,048,624 | -1.25% |
| 2023-12-18 | 7.30 | 7.36 | 7.20 | 7.22 | 6.36 | qfq | 15,843,817 | 115,436,520 | -0.14% |
| 2023-12-15 | 7.46 | 7.46 | 7.21 | 7.23 | 6.37 | qfq | 15,574,900 | 113,332,542 | -2.43% |
| 2023-12-14 | 7.56 | 7.58 | 7.40 | 7.41 | 6.53 | qfq | 17,511,160 | 130,907,183 | -1.07% |
| 2023-12-13 | 7.48 | 7.64 | 7.46 | 7.49 | 6.60 | qfq | 22,986,500 | 173,852,774 | 0.13% |
| 2023-12-12 | 7.57 | 7.60 | 7.45 | 7.48 | 6.59 | qfq | 17,727,507 | 133,220,980 | -0.66% |
| 2023-12-11 | 7.46 | 7.58 | 7.40 | 7.53 | 6.64 | qfq | 15,106,700 | 113,371,451 | 0.94% |
| 2023-12-08 | 7.57 | 7.57 | 7.43 | 7.46 | 6.57 | qfq | 13,946,300 | 104,357,132 | -1.06% |
| 2023-12-07 | 7.62 | 7.65 | 7.52 | 7.54 | 6.65 | qfq | 13,899,400 | 105,282,161 | -0.66% |
| 2023-12-06 | 7.58 | 7.66 | 7.53 | 7.59 | 6.69 | qfq | 13,184,732 | 100,077,834 | 0.00% |
| 2023-12-05 | 7.74 | 7.75 | 7.58 | 7.59 | 6.69 | qfq | 19,183,797 | 146,692,371 | -1.81% |
| 2023-12-04 | 7.80 | 7.89 | 7.72 | 7.73 | 6.81 | qfq | 23,578,700 | 183,862,999 | -1.02% |
| 2023-12-01 | 7.79 | 8.03 | 7.77 | 7.81 | 6.88 | qfq | 23,716,907 | 186,425,332 | 0.26% |
| 2023-11-30 | 7.75 | 7.82 | 7.70 | 7.79 | 6.87 | qfq | 18,487,393 | 143,686,738 | 0.52% |
| 2023-11-29 | 7.82 | 7.86 | 7.73 | 7.75 | 6.83 | qfq | 21,741,254 | 169,056,213 | -1.15% |
| 2023-11-28 | 7.74 | 7.87 | 7.58 | 7.84 | 6.91 | qfq | 27,663,903 | 214,877,920 | 1.42% |
| 2023-11-27 | 8.06 | 8.08 | 7.71 | 7.73 | 6.81 | qfq | 35,669,852 | 278,456,925 | -3.38% |
| 2023-11-24 | 8.12 | 8.20 | 7.91 | 8.00 | 7.05 | qfq | 34,046,080 | 274,101,356 | -1.36% |
| 2023-11-23 | 8.07 | 8.29 | 8.01 | 8.11 | 7.15 | qfq | 37,083,203 | 302,253,833 | 1.25% |
| 2023-11-22 | 7.89 | 8.10 | 7.84 | 8.01 | 7.06 | qfq | 18,825,053 | 150,435,161 | 0.75% |
| 2023-11-21 | 7.97 | 8.00 | 7.86 | 7.95 | 7.01 | qfq | 18,022,821 | 143,028,368 | -0.38% |
| 2023-11-20 | 8.04 | 8.19 | 7.92 | 7.98 | 7.03 | qfq | 21,595,425 | 173,377,712 | -0.75% |
| 2023-11-17 | 7.77 | 8.12 | 7.75 | 8.04 | 7.09 | qfq | 27,667,727 | 220,408,523 | 3.21% |
| 2023-11-16 | 7.84 | 7.89 | 7.74 | 7.79 | 6.87 | qfq | 15,860,020 | 123,643,980 | -1.14% |
| 2023-11-15 | 7.93 | 8.02 | 7.84 | 7.88 | 6.94 | qfq | 17,273,302 | 136,432,551 | 0.13% |
| 2023-11-14 | 7.86 | 7.91 | 7.78 | 7.87 | 6.94 | qfq | 23,340,531 | 183,034,533 | 0.00% |
| 2023-11-13 | 8.27 | 8.28 | 7.69 | 7.87 | 6.94 | qfq | 52,897,988 | 419,509,129 | -4.84% |
| 2023-11-10 | 8.34 | 8.50 | 8.23 | 8.27 | 7.29 | qfq | 33,533,593 | 279,939,896 | -0.36% |
| 2023-11-09 | 8.29 | 8.46 | 8.18 | 8.30 | 7.31 | qfq | 29,799,600 | 246,780,745 | -0.36% |
| 2023-11-08 | 7.90 | 8.41 | 7.83 | 8.33 | 7.34 | qfq | 41,904,532 | 344,642,327 | 5.44% |
| 2023-11-07 | 7.90 | 8.05 | 7.75 | 7.90 | 6.96 | qfq | 32,030,234 | 254,077,121 | -0.75% |
| 2023-11-06 | 7.45 | 8.00 | 7.41 | 7.96 | 7.02 | qfq | 64,215,539 | 500,301,935 | 7.71% |
| 2023-11-03 | 7.55 | 7.67 | 7.36 | 7.39 | 6.51 | qfq | 67,242,500 | 503,201,629 | -4.89% |
| 2023-11-02 | 8.60 | 8.64 | 7.77 | 7.77 | 6.85 | qfq | 51,932,993 | 411,007,462 | -9.97% |
| 2023-11-01 | 8.83 | 8.85 | 8.61 | 8.63 | 7.61 | qfq | 22,115,584 | 192,342,826 | -1.48% |
| 2023-10-31 | 8.87 | 9.00 | 8.68 | 8.76 | 7.72 | qfq | 27,731,849 | 244,293,788 | -0.68% |
| 2023-10-30 | 8.61 | 8.88 | 8.52 | 8.82 | 7.77 | qfq | 47,469,699 | 414,314,427 | 2.56% |
| 2023-10-27 | 8.00 | 8.72 | 7.96 | 8.60 | 7.58 | qfq | 51,895,198 | 438,316,388 | 7.50% |
| 2023-10-26 | 7.65 | 8.04 | 7.61 | 8.00 | 7.05 | qfq | 25,135,081 | 197,562,549 | 4.58% |
| 2023-10-25 | 7.55 | 7.77 | 7.48 | 7.65 | 6.74 | qfq | 15,243,295 | 116,604,506 | 1.32% |
| 2023-10-24 | 7.47 | 7.60 | 7.45 | 7.55 | 6.65 | qfq | 13,392,301 | 100,778,524 | 1.48% |
| 2023-10-23 | 7.48 | 7.58 | 7.18 | 7.44 | 6.56 | qfq | 21,924,446 | 161,417,435 | -0.80% |
| 2023-10-20 | 7.75 | 7.77 | 7.31 | 7.50 | 6.61 | qfq | 34,035,336 | 254,868,352 | -3.10% |
| 2023-10-19 | 7.82 | 8.06 | 7.70 | 7.74 | 6.82 | qfq | 23,786,915 | 186,329,756 | -0.64% |
| 2023-10-18 | 8.24 | 8.25 | 7.76 | 7.79 | 6.87 | qfq | 33,492,842 | 266,556,404 | -5.46% |
| 2023-10-17 | 8.32 | 8.32 | 8.00 | 8.24 | 7.26 | qfq | 20,430,408 | 166,977,048 | -0.12% |
| 2023-10-16 | 8.42 | 8.51 | 8.17 | 8.25 | 7.27 | qfq | 20,073,427 | 167,224,078 | -2.37% |
| 2023-10-13 | 8.32 | 8.52 | 8.25 | 8.45 | 7.45 | qfq | 21,388,737 | 179,055,006 | 1.56% |
| 2023-10-12 | 8.36 | 8.55 | 8.20 | 8.32 | 7.33 | qfq | 24,290,814 | 203,332,322 | -0.36% |
| 2023-10-11 | 8.26 | 8.38 | 8.26 | 8.35 | 7.36 | qfq | 19,667,993 | 163,821,838 | 1.58% |
| 2023-10-10 | 8.50 | 8.55 | 8.19 | 8.22 | 7.24 | qfq | 22,481,401 | 186,969,723 | -3.29% |
| 2023-10-09 | 8.48 | 8.58 | 8.47 | 8.50 | 7.49 | qfq | 22,731,735 | 194,104,565 | 0.35% |
| 2023-09-28 | 8.51 | 8.61 | 8.42 | 8.47 | 7.46 | qfq | 23,776,208 | 202,781,770 | -0.47% |
| 2023-09-27 | 8.59 | 8.62 | 8.42 | 8.51 | 7.50 | qfq | 27,843,761 | 237,179,202 | -0.12% |
| 2023-09-26 | 8.47 | 8.73 | 8.41 | 8.52 | 7.51 | qfq | 30,586,347 | 261,890,426 | 0.35% |
| 2023-09-25 | 8.27 | 8.57 | 8.22 | 8.49 | 7.48 | qfq | 33,821,300 | 285,307,076 | 3.16% |
| 2023-09-22 | 8.33 | 8.36 | 8.12 | 8.23 | 7.25 | qfq | 26,661,814 | 219,376,473 | -1.56% |
| 2023-09-21 | 8.23 | 8.42 | 8.23 | 8.36 | 7.37 | qfq | 24,471,199 | 204,234,477 | 1.58% |
| 2023-09-20 | 8.19 | 8.27 | 8.14 | 8.23 | 7.25 | qfq | 16,974,726 | 139,620,930 | 0.49% |
| 2023-09-19 | 8.37 | 8.39 | 8.16 | 8.19 | 7.22 | qfq | 21,642,457 | 178,331,949 | -1.80% |
| 2023-09-18 | 8.38 | 8.42 | 8.29 | 8.34 | 7.35 | qfq | 16,358,400 | 136,514,639 | -0.12% |
| 2023-09-15 | 8.35 | 8.41 | 8.27 | 8.35 | 7.36 | qfq | 20,188,462 | 168,224,486 | 0.12% |
| 2023-09-14 | 8.31 | 8.56 | 8.24 | 8.34 | 7.35 | qfq | 28,642,747 | 238,901,313 | 0.36% |
| 2023-09-13 | 8.28 | 8.41 | 8.22 | 8.31 | 7.32 | qfq | 30,169,282 | 250,610,209 | 0.12% |
| 2023-09-12 | 7.90 | 8.48 | 7.85 | 8.30 | 7.31 | qfq | 53,641,321 | 443,174,873 | 5.46% |
| 2023-09-11 | 7.73 | 7.89 | 7.72 | 7.87 | 6.94 | qfq | 20,328,000 | 159,383,775 | 1.81% |
| 2023-09-08 | 7.65 | 7.76 | 7.60 | 7.73 | 6.81 | qfq | 9,711,508 | 74,593,915 | 0.78% |
| 2023-09-07 | 7.71 | 7.83 | 7.66 | 7.67 | 6.76 | qfq | 15,008,900 | 116,031,826 | -0.52% |
| 2023-09-06 | 7.70 | 7.82 | 7.65 | 7.71 | 6.79 | qfq | 11,587,351 | 89,547,127 | -0.39% |
| 2023-09-05 | 7.77 | 7.78 | 7.66 | 7.74 | 6.82 | qfq | 14,760,800 | 113,980,888 | -0.51% |
| 2023-09-04 | 7.81 | 7.87 | 7.70 | 7.78 | 6.86 | qfq | 18,815,600 | 146,390,177 | 0.13% |
| 2023-09-01 | 7.96 | 7.97 | 7.75 | 7.77 | 6.85 | qfq | 21,417,245 | 168,153,968 | -2.51% |
| 2023-08-31 | 7.87 | 7.98 | 7.86 | 7.97 | 7.02 | qfq | 18,616,704 | 147,575,930 | 0.63% |
| 2023-08-30 | 7.86 | 7.99 | 7.79 | 7.92 | 6.98 | qfq | 27,350,602 | 215,740,011 | 0.76% |
| 2023-08-29 | 7.60 | 7.87 | 7.56 | 7.86 | 6.93 | qfq | 28,925,939 | 224,426,098 | 3.29% |
| 2023-08-28 | 7.88 | 7.97 | 7.53 | 7.61 | 6.71 | qfq | 26,484,158 | 203,033,262 | 1.47% |
| 2023-08-25 | 7.47 | 7.66 | 7.45 | 7.50 | 6.61 | qfq | 18,175,641 | 136,986,617 | 0.00% |
| 2023-08-24 | 7.44 | 7.53 | 7.35 | 7.50 | 6.61 | qfq | 21,609,064 | 161,203,037 | 0.81% |
| 2023-08-23 | 7.46 | 7.64 | 7.42 | 7.44 | 6.56 | qfq | 30,883,446 | 232,290,498 | -0.27% |
| 2023-08-22 | 7.46 | 7.51 | 7.33 | 7.46 | 6.57 | qfq | 22,896,419 | 170,164,054 | 0.40% |
| 2023-08-21 | 7.44 | 7.49 | 7.31 | 7.43 | 6.55 | qfq | 21,493,997 | 159,551,552 | -0.67% |
| 2023-08-18 | 7.63 | 7.83 | 7.47 | 7.48 | 6.59 | qfq | 31,161,354 | 235,688,029 | -1.19% |
| 2023-08-17 | 7.63 | 7.65 | 7.46 | 7.57 | 6.67 | qfq | 29,927,251 | 225,615,154 | -0.13% |
| 2023-08-16 | 7.48 | 7.69 | 7.44 | 7.58 | 6.68 | qfq | 38,100,770 | 289,206,812 | 1.34% |
| 2023-08-15 | 7.27 | 7.53 | 7.26 | 7.48 | 6.59 | qfq | 42,858,589 | 319,066,552 | 2.61% |
| 2023-08-14 | 7.30 | 7.39 | 7.19 | 7.29 | 6.42 | qfq | 25,443,665 | 184,328,479 | -0.27% |
| 2023-08-11 | 7.17 | 7.48 | 7.16 | 7.31 | 6.44 | qfq | 59,532,604 | 436,858,092 | 1.95% |
| 2023-08-10 | 7.04 | 7.22 | 7.00 | 7.17 | 6.32 | qfq | 25,961,598 | 185,705,567 | 1.99% |
| 2023-08-09 | 6.92 | 7.05 | 6.87 | 7.03 | 6.20 | qfq | 14,840,722 | 103,599,715 | 1.59% |
| 2023-08-08 | 6.82 | 6.94 | 6.79 | 6.92 | 6.10 | qfq | 15,473,198 | 106,361,845 | 1.32% |
| 2023-08-07 | 7.02 | 7.06 | 6.81 | 6.83 | 6.02 | qfq | 16,812,385 | 115,781,875 | -2.84% |
| 2023-08-04 | 6.97 | 7.13 | 6.97 | 7.03 | 6.20 | qfq | 17,506,702 | 123,528,080 | 1.30% |
| 2023-08-03 | 6.81 | 6.95 | 6.81 | 6.94 | 6.12 | qfq | 14,969,800 | 103,324,448 | 1.31% |
| 2023-08-02 | 6.84 | 6.89 | 6.82 | 6.85 | 6.04 | qfq | 9,787,900 | 67,029,641 | -0.15% |
| 2023-08-01 | 6.87 | 6.90 | 6.80 | 6.86 | 6.05 | qfq | 10,874,600 | 74,463,175 | -0.15% |
| 2023-07-31 | 6.92 | 6.92 | 6.84 | 6.87 | 6.05 | qfq | 12,269,031 | 84,260,051 | -0.15% |
| 2023-07-28 | 6.87 | 6.91 | 6.84 | 6.88 | 6.06 | qfq | 7,835,727 | 53,864,627 | 0.00% |
| 2023-07-27 | 6.96 | 6.97 | 6.85 | 6.88 | 6.06 | qfq | 10,587,609 | 73,163,496 | -0.86% |
| 2023-07-26 | 6.99 | 7.00 | 6.94 | 6.94 | 6.12 | qfq | 8,740,600 | 60,813,478 | -0.72% |
| 2023-07-25 | 6.99 | 7.02 | 6.95 | 6.99 | 6.16 | qfq | 12,398,900 | 86,546,179 | 0.29% |
| 2023-07-24 | 6.95 | 6.99 | 6.91 | 6.97 | 6.14 | qfq | 7,978,201 | 55,567,435 | 0.29% |
| 2023-07-21 | 6.94 | 6.97 | 6.89 | 6.95 | 6.13 | qfq | 11,518,223 | 79,872,062 | 0.43% |
| 2023-07-20 | 6.91 | 6.96 | 6.88 | 6.92 | 6.10 | qfq | 13,022,300 | 90,180,297 | 0.00% |
| 2023-07-19 | 6.95 | 6.98 | 6.90 | 6.92 | 6.10 | qfq | 9,016,900 | 62,470,763 | -0.43% |
| 2023-07-18 | 6.98 | 7.00 | 6.90 | 6.95 | 6.13 | qfq | 12,802,154 | 89,040,812 | -0.57% |
| 2023-07-17 | 7.03 | 7.05 | 6.81 | 6.99 | 6.16 | qfq | 25,368,234 | 175,531,621 | -0.99% |