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
抚顺特钢600399.SH
最近收盘价3.802026-07-17
最近交易日2026-07-17
成交量（股）47,915,901
成交额（元）185,427,940
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 3.94 | 3.98 | 3.78 | 3.80 | 3.80 | qfq | 47,915,901 | 185,427,940 | -3.80% |
| 2026-07-16 | 3.91 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 33,881,113 | 133,211,423 | 1.02% |
| 2026-07-15 | 3.84 | 3.99 | 3.80 | 3.91 | 3.91 | qfq | 42,647,350 | 167,544,966 | 1.56% |
| 2026-07-14 | 3.90 | 3.91 | 3.79 | 3.85 | 3.85 | qfq | 47,040,900 | 180,148,695 | -0.26% |
| 2026-07-13 | 4.13 | 4.16 | 3.86 | 3.86 | 3.86 | qfq | 68,577,833 | 271,556,170 | -6.54% |
| 2026-07-10 | 3.90 | 4.29 | 3.83 | 4.13 | 4.13 | qfq | 99,709,428 | 414,039,570 | 5.90% |
| 2026-07-09 | 3.95 | 3.96 | 3.81 | 3.90 | 3.90 | qfq | 38,434,449 | 148,807,392 | -1.27% |
| 2026-07-08 | 4.03 | 4.07 | 3.95 | 3.95 | 3.95 | qfq | 39,033,634 | 155,711,773 | -2.47% |
| 2026-07-07 | 4.14 | 4.21 | 4.03 | 4.05 | 4.05 | qfq | 32,193,250 | 132,159,897 | -2.41% |
| 2026-07-06 | 4.23 | 4.31 | 4.13 | 4.15 | 4.15 | qfq | 37,388,648 | 156,976,230 | -2.12% |
| 2026-07-03 | 4.23 | 4.28 | 4.18 | 4.24 | 4.24 | qfq | 37,914,953 | 160,372,033 | 0.71% |
| 2026-07-02 | 4.20 | 4.41 | 4.18 | 4.21 | 4.21 | qfq | 48,292,682 | 206,164,749 | -0.24% |
| 2026-07-01 | 4.10 | 4.26 | 4.10 | 4.22 | 4.22 | qfq | 47,203,572 | 197,968,090 | 2.68% |
| 2026-06-30 | 4.08 | 4.20 | 4.07 | 4.11 | 4.11 | qfq | 33,722,104 | 139,494,917 | 0.24% |
| 2026-06-29 | 4.11 | 4.19 | 3.99 | 4.10 | 4.10 | qfq | 48,053,443 | 196,903,780 | -0.97% |
| 2026-06-26 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | qfq | 46,429,314 | 195,039,928 | -3.04% |
| 2026-06-25 | 4.36 | 4.42 | 4.21 | 4.27 | 4.27 | qfq | 51,663,649 | 221,528,347 | -3.17% |
| 2026-06-24 | 4.49 | 4.50 | 4.28 | 4.41 | 4.41 | qfq | 56,291,552 | 245,871,817 | -1.56% |
| 2026-06-23 | 4.52 | 4.77 | 4.46 | 4.48 | 4.48 | qfq | 88,379,599 | 404,777,989 | -0.88% |
| 2026-06-22 | 4.62 | 4.62 | 4.42 | 4.52 | 4.52 | qfq | 109,790,951 | 493,925,798 | -3.62% |
| 2026-06-18 | 4.21 | 4.69 | 4.19 | 4.69 | 4.69 | qfq | 77,076,659 | 352,848,613 | 10.09% |
| 2026-06-17 | 4.37 | 4.38 | 4.24 | 4.26 | 4.26 | qfq | 33,631,346 | 144,427,754 | -2.52% |
| 2026-06-16 | 4.47 | 4.48 | 4.33 | 4.37 | 4.37 | qfq | 36,727,918 | 160,403,402 | -1.80% |
| 2026-06-15 | 4.39 | 4.49 | 4.36 | 4.45 | 4.45 | qfq | 64,555,453 | 286,398,446 | 3.01% |
| 2026-06-12 | 4.19 | 4.35 | 4.19 | 4.32 | 4.32 | qfq | 79,095,511 | 339,410,247 | 3.85% |
| 2026-06-11 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 36,204,400 | 150,895,180 | -1.65% |
| 2026-06-10 | 4.26 | 4.29 | 4.16 | 4.23 | 4.23 | qfq | 35,499,902 | 149,687,100 | -1.63% |
| 2026-06-09 | 4.36 | 4.39 | 4.23 | 4.30 | 4.30 | qfq | 44,895,042 | 192,226,514 | -1.60% |
| 2026-06-08 | 4.53 | 4.57 | 4.30 | 4.37 | 4.37 | qfq | 48,554,500 | 214,608,244 | -4.79% |
| 2026-06-05 | 4.52 | 4.68 | 4.44 | 4.59 | 4.59 | qfq | 48,923,864 | 223,797,245 | 1.32% |
| 2026-06-04 | 4.52 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 35,146,161 | 159,459,802 | -0.66% |
| 2026-06-03 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | qfq | 38,006,517 | 174,616,048 | -1.94% |
| 2026-06-02 | 4.82 | 4.84 | 4.61 | 4.65 | 4.65 | qfq | 44,961,039 | 210,017,471 | -3.33% |
| 2026-06-01 | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 32,237,362 | 155,262,634 | 0.21% |
| 2026-05-29 | 4.96 | 4.99 | 4.80 | 4.80 | 4.80 | qfq | 45,522,100 | 222,039,244 | -3.23% |
| 2026-05-28 | 4.96 | 5.02 | 4.88 | 4.96 | 4.96 | qfq | 37,420,861 | 184,622,120 | 0.00% |
| 2026-05-27 | 5.03 | 5.17 | 4.95 | 4.96 | 4.96 | qfq | 41,248,679 | 207,873,351 | -1.39% |
| 2026-05-26 | 5.06 | 5.06 | 4.95 | 5.03 | 5.03 | qfq | 35,343,012 | 176,633,350 | -0.59% |
| 2026-05-25 | 5.16 | 5.24 | 5.00 | 5.06 | 5.06 | qfq | 34,406,348 | 175,065,117 | -0.98% |
| 2026-05-22 | 5.09 | 5.14 | 5.04 | 5.11 | 5.11 | qfq | 30,718,224 | 156,591,668 | 1.19% |
| 2026-05-21 | 5.26 | 5.33 | 5.05 | 5.05 | 5.05 | qfq | 48,390,700 | 251,533,979 | -3.44% |
| 2026-05-20 | 5.32 | 5.32 | 5.19 | 5.23 | 5.23 | qfq | 34,192,407 | 178,844,893 | -1.88% |
| 2026-05-19 | 5.29 | 5.41 | 5.22 | 5.33 | 5.33 | qfq | 42,112,533 | 223,648,307 | 0.95% |
| 2026-05-18 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | qfq | 36,602,837 | 192,032,394 | 1.54% |
| 2026-05-15 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 40,211,364 | 210,453,279 | -1.52% |
| 2026-05-14 | 5.50 | 5.51 | 5.28 | 5.28 | 5.28 | qfq | 51,522,718 | 276,126,059 | -4.00% |
| 2026-05-13 | 5.48 | 5.53 | 5.41 | 5.50 | 5.50 | qfq | 33,913,841 | 185,771,196 | 0.18% |
| 2026-05-12 | 5.68 | 5.69 | 5.49 | 5.49 | 5.49 | qfq | 53,917,339 | 299,061,596 | -3.35% |
| 2026-05-11 | 5.76 | 5.82 | 5.64 | 5.68 | 5.68 | qfq | 45,957,297 | 261,950,137 | -1.22% |
| 2026-05-08 | 5.59 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 59,412,758 | 337,709,654 | 2.86% |
| 2026-05-07 | 5.60 | 5.62 | 5.51 | 5.59 | 5.59 | qfq | 37,696,700 | 209,832,009 | 0.54% |
| 2026-05-06 | 5.52 | 5.61 | 5.51 | 5.56 | 5.56 | qfq | 41,343,974 | 230,559,285 | 1.65% |
| 2026-04-30 | 5.58 | 5.60 | 5.47 | 5.47 | 5.47 | qfq | 39,232,154 | 216,309,226 | -2.15% |
| 2026-04-29 | 5.50 | 5.62 | 5.46 | 5.59 | 5.59 | qfq | 27,636,449 | 154,243,330 | 1.08% |
| 2026-04-28 | 5.67 | 5.67 | 5.48 | 5.53 | 5.53 | qfq | 39,687,901 | 220,038,755 | -2.47% |
| 2026-04-27 | 5.72 | 5.76 | 5.53 | 5.67 | 5.67 | qfq | 50,363,254 | 283,469,594 | -1.90% |
| 2026-04-24 | 5.83 | 5.85 | 5.74 | 5.78 | 5.78 | qfq | 34,975,637 | 202,051,125 | -1.37% |
| 2026-04-23 | 5.88 | 5.94 | 5.82 | 5.86 | 5.86 | qfq | 36,404,939 | 213,906,976 | -0.85% |
| 2026-04-22 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | qfq | 31,933,506 | 188,822,850 | -1.34% |
| 2026-04-21 | 6.08 | 6.08 | 5.92 | 5.99 | 5.99 | qfq | 35,365,700 | 211,616,023 | -0.50% |
| 2026-04-20 | 5.91 | 6.09 | 5.89 | 6.02 | 6.02 | qfq | 49,957,466 | 299,907,372 | 1.86% |
| 2026-04-17 | 5.90 | 5.93 | 5.82 | 5.91 | 5.91 | qfq | 34,878,700 | 205,058,295 | 0.34% |
| 2026-04-16 | 5.84 | 5.91 | 5.84 | 5.89 | 5.89 | qfq | 35,910,764 | 211,028,202 | 0.68% |
| 2026-04-15 | 5.88 | 5.99 | 5.83 | 5.85 | 5.85 | qfq | 45,166,100 | 267,117,714 | -0.51% |
| 2026-04-14 | 5.88 | 5.91 | 5.76 | 5.88 | 5.88 | qfq | 36,578,800 | 212,999,148 | 0.34% |
| 2026-04-13 | 5.80 | 5.88 | 5.75 | 5.86 | 5.86 | qfq | 29,007,772 | 169,352,675 | 0.34% |
| 2026-04-10 | 5.85 | 5.99 | 5.84 | 5.84 | 5.84 | qfq | 38,815,200 | 229,115,567 | 0.34% |
| 2026-04-09 | 5.90 | 5.92 | 5.81 | 5.82 | 5.82 | qfq | 32,630,995 | 191,085,029 | -2.51% |
| 2026-04-08 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | qfq | 37,520,037 | 222,559,684 | 4.01% |
| 2026-04-07 | 5.71 | 5.77 | 5.68 | 5.74 | 5.74 | qfq | 26,555,300 | 152,242,364 | 0.53% |
| 2026-04-03 | 5.88 | 5.92 | 5.71 | 5.71 | 5.71 | qfq | 33,935,550 | 195,989,010 | -2.89% |
| 2026-04-02 | 5.98 | 6.02 | 5.83 | 5.88 | 5.88 | qfq | 39,113,005 | 231,082,670 | -2.33% |
| 2026-04-01 | 6.11 | 6.12 | 5.97 | 6.02 | 6.02 | qfq | 37,474,368 | 226,076,635 | 0.17% |
| 2026-03-31 | 6.04 | 6.22 | 5.99 | 6.01 | 6.01 | qfq | 50,818,268 | 310,528,712 | -0.50% |
| 2026-03-30 | 5.86 | 6.15 | 5.82 | 6.04 | 6.04 | qfq | 51,634,533 | 309,890,441 | 1.85% |
| 2026-03-27 | 5.80 | 5.99 | 5.76 | 5.93 | 5.93 | qfq | 35,832,097 | 211,533,085 | 1.02% |
| 2026-03-26 | 6.00 | 6.01 | 5.85 | 5.87 | 5.87 | qfq | 41,919,700 | 247,843,169 | -2.17% |
| 2026-03-25 | 5.99 | 6.05 | 5.93 | 6.00 | 6.00 | qfq | 51,537,617 | 308,615,699 | 0.67% |
| 2026-03-24 | 5.82 | 5.96 | 5.74 | 5.96 | 5.96 | qfq | 56,524,860 | 330,056,916 | 4.56% |
| 2026-03-23 | 5.92 | 5.97 | 5.67 | 5.70 | 5.70 | qfq | 74,449,352 | 434,158,009 | -5.79% |
| 2026-03-20 | 6.29 | 6.35 | 6.05 | 6.05 | 6.05 | qfq | 61,837,505 | 382,085,258 | -3.82% |
| 2026-03-19 | 6.45 | 6.45 | 6.25 | 6.29 | 6.29 | qfq | 55,366,151 | 351,124,573 | -3.82% |
| 2026-03-18 | 6.50 | 6.56 | 6.38 | 6.54 | 6.54 | qfq | 51,393,504 | 332,618,413 | 0.46% |
| 2026-03-17 | 6.59 | 6.70 | 6.50 | 6.51 | 6.51 | qfq | 56,543,900 | 373,797,150 | -1.06% |
| 2026-03-16 | 6.76 | 6.79 | 6.40 | 6.58 | 6.58 | qfq | 87,793,768 | 577,276,895 | -3.24% |
| 2026-03-13 | 6.83 | 6.94 | 6.75 | 6.80 | 6.80 | qfq | 61,363,238 | 420,476,310 | -1.31% |
| 2026-03-12 | 7.06 | 7.07 | 6.77 | 6.89 | 6.89 | qfq | 102,537,250 | 705,735,545 | -2.68% |
| 2026-03-11 | 7.39 | 7.39 | 7.07 | 7.08 | 7.08 | qfq | 86,005,100 | 615,478,980 | -2.88% |
| 2026-03-10 | 7.25 | 7.50 | 7.25 | 7.29 | 7.29 | qfq | 76,257,100 | 559,255,772 | 0.83% |
| 2026-03-09 | 7.28 | 7.37 | 7.02 | 7.23 | 7.23 | qfq | 99,240,505 | 710,762,605 | -2.30% |
| 2026-03-06 | 7.20 | 7.67 | 7.16 | 7.40 | 7.40 | qfq | 122,257,029 | 910,380,480 | 2.07% |
| 2026-03-05 | 7.37 | 7.44 | 7.18 | 7.25 | 7.25 | qfq | 83,927,154 | 611,773,964 | -0.14% |
| 2026-03-04 | 7.05 | 7.47 | 7.00 | 7.26 | 7.26 | qfq | 125,155,135 | 915,572,765 | 0.97% |
| 2026-03-03 | 7.70 | 7.99 | 7.15 | 7.19 | 7.19 | qfq | 183,970,860 | 1,364,045,015 | -7.70% |
| 2026-03-02 | 7.95 | 8.26 | 7.71 | 7.79 | 7.79 | qfq | 196,888,217 | 1,560,189,451 | -0.64% |
| 2026-02-27 | 7.52 | 8.15 | 7.42 | 7.84 | 7.84 | qfq | 291,546,511 | 2,282,136,382 | 4.26% |
| 2026-02-26 | 6.85 | 7.52 | 6.76 | 7.52 | 7.52 | qfq | 196,688,499 | 1,425,959,411 | 9.94% |
| 2026-02-25 | 6.58 | 6.95 | 6.48 | 6.84 | 6.84 | qfq | 119,203,684 | 812,603,714 | 5.56% |
| 2026-02-24 | 6.36 | 6.55 | 6.33 | 6.48 | 6.48 | qfq | 60,626,946 | 392,522,971 | 2.69% |
| 2026-02-13 | 6.51 | 6.51 | 6.30 | 6.31 | 6.31 | qfq | 65,633,268 | 419,800,928 | -3.66% |
| 2026-02-12 | 6.30 | 6.68 | 6.21 | 6.55 | 6.55 | qfq | 112,224,520 | 728,634,317 | 3.31% |
| 2026-02-11 | 6.41 | 6.49 | 6.31 | 6.34 | 6.34 | qfq | 62,410,015 | 398,955,354 | -1.71% |
| 2026-02-10 | 6.64 | 6.66 | 6.34 | 6.45 | 6.45 | qfq | 77,329,628 | 499,650,695 | -2.86% |
| 2026-02-09 | 6.56 | 7.04 | 6.56 | 6.64 | 6.64 | qfq | 103,946,063 | 703,081,895 | 2.95% |
| 2026-02-06 | 6.49 | 6.66 | 6.42 | 6.45 | 6.45 | qfq | 59,040,300 | 384,531,430 | -1.68% |
| 2026-02-05 | 6.63 | 6.78 | 6.47 | 6.56 | 6.56 | qfq | 63,194,350 | 415,625,405 | -1.65% |
| 2026-02-04 | 6.65 | 6.78 | 6.56 | 6.67 | 6.67 | qfq | 72,851,641 | 485,447,856 | 0.91% |
| 2026-02-03 | 6.41 | 6.77 | 6.37 | 6.61 | 6.61 | qfq | 99,832,749 | 658,345,444 | 4.09% |
| 2026-02-02 | 6.43 | 6.62 | 6.35 | 6.35 | 6.35 | qfq | 79,580,193 | 513,916,087 | -2.91% |
| 2026-01-30 | 6.78 | 6.90 | 6.33 | 6.54 | 6.54 | qfq | 133,292,587 | 867,352,604 | -4.11% |
| 2026-01-29 | 6.75 | 7.10 | 6.75 | 6.82 | 6.82 | qfq | 104,317,896 | 720,697,209 | 0.44% |
| 2026-01-28 | 6.94 | 6.97 | 6.74 | 6.79 | 6.79 | qfq | 78,600,394 | 536,080,397 | -2.72% |
| 2026-01-27 | 6.76 | 7.11 | 6.54 | 6.98 | 6.98 | qfq | 132,101,731 | 901,429,877 | 2.50% |
| 2026-01-26 | 7.15 | 7.17 | 6.72 | 6.81 | 6.81 | qfq | 122,311,076 | 845,614,540 | -3.27% |
| 2026-01-23 | 6.71 | 7.14 | 6.66 | 7.04 | 7.04 | qfq | 132,937,559 | 925,663,243 | 5.71% |
| 2026-01-22 | 6.37 | 6.88 | 6.34 | 6.66 | 6.66 | qfq | 120,803,598 | 800,857,458 | 4.72% |
| 2026-01-21 | 6.35 | 6.48 | 6.32 | 6.36 | 6.36 | qfq | 61,137,041 | 391,341,489 | -0.93% |
| 2026-01-20 | 6.67 | 6.75 | 6.35 | 6.42 | 6.42 | qfq | 108,143,109 | 701,655,380 | -3.89% |
| 2026-01-19 | 6.61 | 6.71 | 6.40 | 6.68 | 6.68 | qfq | 145,943,553 | 956,022,861 | 0.30% |
| 2026-01-16 | 7.10 | 7.15 | 6.61 | 6.66 | 6.66 | qfq | 157,814,989 | 1,078,456,416 | -4.99% |
| 2026-01-15 | 6.98 | 7.70 | 6.91 | 7.01 | 7.01 | qfq | 162,811,314 | 1,176,337,610 | -0.43% |
| 2026-01-14 | 7.21 | 7.39 | 6.91 | 7.04 | 7.04 | qfq | 189,402,220 | 1,342,476,858 | -2.49% |
| 2026-01-13 | 7.10 | 7.68 | 6.99 | 7.22 | 7.22 | qfq | 272,849,123 | 1,992,140,363 | 2.27% |
| 2026-01-12 | 6.70 | 7.14 | 6.70 | 7.06 | 7.06 | qfq | 241,630,703 | 1,699,724,939 | 8.78% |
| 2026-01-09 | 6.34 | 6.75 | 6.33 | 6.49 | 6.49 | qfq | 145,219,279 | 947,926,976 | 2.20% |
| 2026-01-08 | 6.06 | 6.43 | 6.06 | 6.35 | 6.35 | qfq | 122,237,290 | 765,728,838 | 4.10% |
| 2026-01-07 | 6.15 | 6.21 | 6.04 | 6.10 | 6.10 | qfq | 80,060,090 | 489,305,015 | -1.45% |
| 2026-01-06 | 5.82 | 6.26 | 5.77 | 6.19 | 6.19 | qfq | 123,057,769 | 742,092,160 | 5.99% |
| 2026-01-05 | 5.94 | 5.97 | 5.78 | 5.84 | 5.84 | qfq | 73,258,839 | 429,416,172 | 0.00% |
| 2025-12-31 | 5.84 | 5.92 | 5.76 | 5.84 | 5.84 | qfq | 56,255,227 | 327,651,968 | -0.34% |
| 2025-12-30 | 5.98 | 5.98 | 5.83 | 5.86 | 5.86 | qfq | 72,309,595 | 426,331,565 | -2.33% |
| 2025-12-29 | 6.06 | 6.12 | 5.98 | 6.00 | 6.00 | qfq | 96,509,035 | 582,616,530 | 0.00% |
| 2025-12-26 | 5.81 | 6.30 | 5.81 | 6.00 | 6.00 | qfq | 190,525,398 | 1,151,912,329 | 3.27% |
| 2025-12-25 | 5.50 | 6.02 | 5.48 | 5.81 | 5.81 | qfq | 158,277,956 | 913,580,924 | 5.83% |
| 2025-12-24 | 5.35 | 5.58 | 5.30 | 5.49 | 5.49 | qfq | 71,902,255 | 393,295,166 | 2.43% |
| 2025-12-23 | 5.50 | 5.52 | 5.34 | 5.36 | 5.36 | qfq | 54,692,605 | 295,402,872 | -2.90% |
| 2025-12-22 | 5.54 | 5.69 | 5.50 | 5.52 | 5.52 | qfq | 60,422,538 | 335,750,403 | -0.18% |
| 2025-12-19 | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | qfq | 53,062,105 | 292,580,699 | 1.47% |
| 2025-12-18 | 5.45 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 51,037,214 | 279,356,452 | -0.73% |
| 2025-12-17 | 5.52 | 5.57 | 5.41 | 5.49 | 5.49 | qfq | 62,623,623 | 343,013,463 | -0.18% |
| 2025-12-16 | 5.72 | 5.75 | 5.49 | 5.50 | 5.50 | qfq | 139,035,526 | 776,952,527 | -3.85% |
| 2025-12-15 | 5.25 | 5.72 | 5.25 | 5.72 | 5.72 | qfq | 161,414,258 | 905,852,412 | 10.00% |
| 2025-12-12 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | qfq | 41,539,299 | 214,739,283 | 1.17% |
| 2025-12-11 | 5.23 | 5.23 | 5.13 | 5.14 | 5.14 | qfq | 24,561,299 | 126,991,323 | -1.34% |
| 2025-12-10 | 5.21 | 5.23 | 5.17 | 5.21 | 5.21 | qfq | 17,182,494 | 89,322,006 | 0.00% |
| 2025-12-09 | 5.25 | 5.28 | 5.20 | 5.21 | 5.21 | qfq | 24,005,585 | 125,613,844 | -0.76% |
| 2025-12-08 | 5.27 | 5.31 | 5.24 | 5.25 | 5.25 | qfq | 29,149,950 | 153,876,471 | -0.19% |
| 2025-12-05 | 5.19 | 5.26 | 5.17 | 5.26 | 5.26 | qfq | 21,357,493 | 111,650,607 | 1.35% |
| 2025-12-04 | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 26,781,687 | 139,838,115 | -1.33% |
| 2025-12-03 | 5.33 | 5.33 | 5.25 | 5.26 | 5.26 | qfq | 23,615,000 | 124,643,259 | -1.13% |
| 2025-12-02 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | qfq | 20,271,277 | 107,816,351 | -0.93% |
| 2025-12-01 | 5.36 | 5.48 | 5.33 | 5.37 | 5.37 | qfq | 39,487,027 | 213,723,524 | 1.13% |
| 2025-11-28 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | qfq | 20,409,759 | 108,120,239 | 0.76% |
| 2025-11-27 | 5.27 | 5.34 | 5.25 | 5.27 | 5.27 | qfq | 22,784,238 | 120,418,878 | -0.38% |
| 2025-11-26 | 5.33 | 5.36 | 5.26 | 5.29 | 5.29 | qfq | 29,865,746 | 158,475,242 | -0.75% |
| 2025-11-25 | 5.33 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 30,211,604 | 161,584,817 | -0.19% |
| 2025-11-24 | 5.25 | 5.36 | 5.24 | 5.34 | 5.34 | qfq | 32,937,650 | 174,973,380 | 1.71% |
| 2025-11-21 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | qfq | 49,687,807 | 265,306,254 | -4.55% |
| 2025-11-20 | 5.50 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 35,585,141 | 195,098,987 | 0.00% |
| 2025-11-19 | 5.58 | 5.60 | 5.42 | 5.50 | 5.50 | qfq | 42,162,796 | 231,499,474 | -1.26% |
| 2025-11-18 | 5.60 | 5.66 | 5.50 | 5.57 | 5.57 | qfq | 42,594,875 | 236,740,994 | -0.54% |
| 2025-11-17 | 5.56 | 5.68 | 5.51 | 5.60 | 5.60 | qfq | 43,602,661 | 243,641,025 | 1.63% |
| 2025-11-14 | 5.56 | 5.61 | 5.51 | 5.51 | 5.51 | qfq | 28,003,200 | 155,452,834 | -1.25% |
| 2025-11-13 | 5.54 | 5.60 | 5.52 | 5.58 | 5.58 | qfq | 28,333,191 | 157,677,928 | 0.54% |
| 2025-11-12 | 5.63 | 5.64 | 5.48 | 5.55 | 5.55 | qfq | 40,337,900 | 223,880,233 | -1.77% |
| 2025-11-11 | 5.62 | 5.73 | 5.59 | 5.65 | 5.65 | qfq | 38,480,796 | 217,339,350 | 0.18% |
| 2025-11-10 | 5.68 | 5.69 | 5.58 | 5.64 | 5.64 | qfq | 53,938,305 | 303,218,282 | -0.70% |
| 2025-11-07 | 5.72 | 5.84 | 5.60 | 5.68 | 5.68 | qfq | 87,093,377 | 496,775,266 | 1.61% |
| 2025-11-06 | 5.62 | 5.67 | 5.57 | 5.59 | 5.59 | qfq | 60,553,513 | 339,481,016 | -0.53% |
| 2025-11-05 | 5.34 | 5.80 | 5.33 | 5.62 | 5.62 | qfq | 137,650,663 | 773,150,243 | 3.69% |
| 2025-11-04 | 5.31 | 5.58 | 5.28 | 5.42 | 5.42 | qfq | 78,538,601 | 426,716,014 | 1.88% |
| 2025-11-03 | 5.36 | 5.38 | 5.25 | 5.32 | 5.32 | qfq | 34,353,671 | 182,083,945 | 1.53% |
| 2025-10-31 | 5.23 | 5.31 | 5.22 | 5.24 | 5.24 | qfq | 37,433,215 | 196,801,838 | -2.06% |
| 2025-10-30 | 5.26 | 5.48 | 5.25 | 5.35 | 5.35 | qfq | 52,855,939 | 283,670,598 | 1.33% |
| 2025-10-29 | 5.25 | 5.28 | 5.20 | 5.28 | 5.28 | qfq | 25,833,989 | 135,004,645 | 0.38% |
| 2025-10-28 | 5.27 | 5.32 | 5.24 | 5.26 | 5.26 | qfq | 21,831,519 | 114,975,362 | -0.57% |
| 2025-10-27 | 5.24 | 5.33 | 5.23 | 5.29 | 5.29 | qfq | 28,011,653 | 147,996,272 | 1.15% |
| 2025-10-24 | 5.27 | 5.32 | 5.20 | 5.23 | 5.23 | qfq | 27,645,750 | 145,056,239 | -1.13% |
| 2025-10-23 | 5.28 | 5.30 | 5.21 | 5.29 | 5.29 | qfq | 31,790,210 | 167,161,139 | -0.19% |
| 2025-10-22 | 5.20 | 5.49 | 5.19 | 5.30 | 5.30 | qfq | 50,806,304 | 272,190,889 | 1.92% |
| 2025-10-21 | 5.16 | 5.22 | 5.14 | 5.20 | 5.20 | qfq | 17,127,107 | 88,992,574 | 0.78% |
| 2025-10-20 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 20,768,600 | 107,096,703 | 0.58% |
| 2025-10-17 | 5.23 | 5.28 | 5.12 | 5.13 | 5.13 | qfq | 29,062,002 | 150,947,272 | -1.72% |
| 2025-10-16 | 5.32 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 30,102,000 | 158,001,454 | -2.06% |
| 2025-10-15 | 5.32 | 5.35 | 5.29 | 5.33 | 5.33 | qfq | 25,738,530 | 136,902,481 | 0.19% |
| 2025-10-14 | 5.40 | 5.45 | 5.32 | 5.32 | 5.32 | qfq | 36,412,800 | 196,041,350 | -1.30% |
| 2025-10-13 | 5.29 | 5.40 | 5.25 | 5.39 | 5.39 | qfq | 34,261,081 | 183,076,488 | 0.00% |
| 2025-10-10 | 5.34 | 5.41 | 5.29 | 5.39 | 5.39 | qfq | 42,330,041 | 227,124,318 | 0.75% |
| 2025-10-09 | 5.28 | 5.36 | 5.27 | 5.35 | 5.35 | qfq | 34,946,189 | 185,978,110 | 1.71% |
| 2025-09-30 | 5.26 | 5.32 | 5.25 | 5.26 | 5.26 | qfq | 25,149,722 | 132,712,808 | -0.19% |
| 2025-09-29 | 5.26 | 5.28 | 5.18 | 5.27 | 5.27 | qfq | 22,933,116 | 120,176,487 | 0.19% |
| 2025-09-26 | 5.23 | 5.32 | 5.23 | 5.26 | 5.26 | qfq | 23,899,622 | 126,294,181 | -0.19% |
| 2025-09-25 | 5.27 | 5.33 | 5.23 | 5.27 | 5.27 | qfq | 23,359,500 | 123,400,490 | 0.38% |
| 2025-09-24 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | qfq | 19,558,105 | 102,439,865 | -0.38% |
| 2025-09-23 | 5.25 | 5.27 | 5.10 | 5.27 | 5.27 | qfq | 37,907,089 | 196,282,050 | 0.57% |
| 2025-09-22 | 5.30 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 27,886,880 | 145,642,790 | -1.13% |
| 2025-09-19 | 5.28 | 5.35 | 5.27 | 5.30 | 5.30 | qfq | 24,192,572 | 128,071,839 | 0.19% |
| 2025-09-18 | 5.41 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 47,409,839 | 253,699,826 | -2.40% |
| 2025-09-17 | 5.41 | 5.45 | 5.37 | 5.42 | 5.42 | qfq | 31,786,570 | 171,655,716 | 0.37% |
| 2025-09-16 | 5.43 | 5.46 | 5.37 | 5.40 | 5.40 | qfq | 37,729,811 | 203,578,086 | -0.74% |
| 2025-09-15 | 5.55 | 5.55 | 5.38 | 5.44 | 5.44 | qfq | 69,411,418 | 377,128,203 | -2.16% |
| 2025-09-12 | 5.67 | 5.67 | 5.45 | 5.56 | 5.56 | qfq | 66,769,990 | 371,150,621 | -1.59% |
| 2025-09-10 | 5.59 | 5.82 | 5.56 | 5.65 | 5.65 | qfq | 130,666,132 | 738,881,971 | 1.07% |
| 2025-09-09 | 5.57 | 5.62 | 5.56 | 5.59 | 5.59 | qfq | 71,015,600 | 396,487,301 | 0.18% |
| 2025-09-08 | 5.56 | 5.59 | 5.53 | 5.58 | 5.58 | qfq | 77,282,437 | 429,699,088 | 0.36% |
| 2025-09-05 | 5.55 | 5.57 | 5.54 | 5.56 | 5.56 | qfq | 71,051,252 | 394,831,283 | 0.36% |
| 2025-09-04 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | qfq | 69,581,492 | 385,983,364 | -0.36% |
| 2025-09-03 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | qfq | 54,126,704 | 301,173,048 | -0.36% |
| 2025-09-02 | 5.57 | 5.59 | 5.55 | 5.58 | 5.58 | qfq | 70,506,851 | 392,559,062 | 0.18% |
| 2025-09-01 | 5.57 | 5.58 | 5.55 | 5.57 | 5.57 | qfq | 33,084,450 | 183,863,203 | 0.00% |
| 2025-08-29 | 5.57 | 5.59 | 5.55 | 5.57 | 5.57 | qfq | 43,725,499 | 243,596,557 | 0.00% |
| 2025-08-28 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | qfq | 57,555,759 | 320,471,105 | 0.00% |
| 2025-08-27 | 5.64 | 5.65 | 5.57 | 5.57 | 5.57 | qfq | 80,586,867 | 451,270,220 | -1.24% |
| 2025-08-26 | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | qfq | 51,803,341 | 293,044,884 | -0.53% |
| 2025-08-25 | 5.62 | 5.71 | 5.61 | 5.67 | 5.67 | qfq | 71,480,940 | 404,982,286 | 0.71% |
| 2025-08-22 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | qfq | 38,925,027 | 218,407,229 | 0.00% |
| 2025-08-21 | 5.62 | 5.66 | 5.61 | 5.63 | 5.63 | qfq | 44,188,973 | 248,835,181 | 0.00% |
| 2025-08-20 | 5.60 | 5.63 | 5.59 | 5.63 | 5.63 | qfq | 43,179,403 | 242,346,007 | 0.72% |
| 2025-08-19 | 5.61 | 5.64 | 5.58 | 5.59 | 5.59 | qfq | 52,329,242 | 293,433,084 | -0.36% |
| 2025-08-18 | 5.60 | 5.63 | 5.59 | 5.61 | 5.61 | qfq | 62,826,474 | 352,265,758 | 0.36% |
| 2025-08-15 | 5.58 | 5.60 | 5.57 | 5.59 | 5.59 | qfq | 39,067,314 | 218,345,885 | 0.18% |
| 2025-08-14 | 5.62 | 5.62 | 5.57 | 5.58 | 5.58 | qfq | 62,074,166 | 347,211,097 | -0.71% |
| 2025-08-13 | 5.62 | 5.67 | 5.61 | 5.62 | 5.62 | qfq | 41,024,180 | 230,872,746 | -0.18% |
| 2025-08-12 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | qfq | 40,963,571 | 230,494,573 | -1.05% |
| 2025-08-11 | 5.61 | 5.77 | 5.60 | 5.69 | 5.69 | qfq | 64,785,218 | 367,893,071 | 1.07% |
| 2025-08-08 | 5.59 | 5.75 | 5.57 | 5.63 | 5.63 | qfq | 86,060,505 | 484,743,645 | 0.72% |
| 2025-08-07 | 5.69 | 5.69 | 5.57 | 5.59 | 5.59 | qfq | 81,928,986 | 458,431,153 | -1.76% |
| 2025-08-06 | 5.61 | 5.71 | 5.59 | 5.69 | 5.69 | qfq | 58,931,459 | 332,585,169 | 1.25% |
| 2025-08-05 | 5.62 | 5.66 | 5.60 | 5.62 | 5.62 | qfq | 32,039,993 | 180,200,764 | 0.00% |
| 2025-08-04 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | qfq | 34,488,541 | 193,140,985 | 0.36% |
| 2025-08-01 | 5.62 | 5.65 | 5.58 | 5.60 | 5.60 | qfq | 37,935,912 | 212,465,834 | -0.53% |
| 2025-07-31 | 5.71 | 5.72 | 5.60 | 5.63 | 5.63 | qfq | 58,190,713 | 328,298,527 | -2.09% |
| 2025-07-30 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 66,009,294 | 382,765,832 | -0.35% |
| 2025-07-29 | 5.69 | 5.78 | 5.67 | 5.77 | 5.77 | qfq | 57,040,770 | 326,191,853 | 1.05% |
| 2025-07-28 | 5.84 | 5.88 | 5.68 | 5.71 | 5.71 | qfq | 112,748,426 | 648,565,403 | -4.36% |
| 2025-07-25 | 6.00 | 6.03 | 5.90 | 5.97 | 5.97 | qfq | 58,889,200 | 351,694,927 | -0.17% |
| 2025-07-24 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | qfq | 78,839,582 | 465,034,861 | 2.22% |
| 2025-07-23 | 6.08 | 6.11 | 5.85 | 5.85 | 5.85 | qfq | 109,925,649 | 656,043,595 | -2.17% |
| 2025-07-22 | 5.82 | 6.09 | 5.77 | 5.98 | 5.98 | qfq | 154,429,275 | 918,679,636 | 2.75% |
| 2025-07-21 | 5.65 | 6.14 | 5.63 | 5.82 | 5.82 | qfq | 205,543,919 | 1,216,470,310 | 4.30% |
| 2025-07-18 | 5.56 | 5.70 | 5.55 | 5.58 | 5.58 | qfq | 54,227,971 | 304,061,476 | 0.18% |
| 2025-07-17 | 5.67 | 5.71 | 5.54 | 5.57 | 5.57 | qfq | 88,008,756 | 492,505,022 | -1.76% |
| 2025-07-16 | 5.53 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 78,089,193 | 436,607,997 | 2.53% |
| 2025-07-15 | 5.52 | 5.60 | 5.43 | 5.53 | 5.53 | qfq | 68,271,799 | 375,221,382 | -0.72% |
| 2025-07-14 | 5.71 | 5.75 | 5.53 | 5.57 | 5.57 | qfq | 137,664,040 | 771,180,351 | -3.97% |
| 2025-07-11 | 5.27 | 5.80 | 5.23 | 5.80 | 5.80 | qfq | 182,139,229 | 1,016,409,409 | 10.06% |
| 2025-07-10 | 5.19 | 5.33 | 5.18 | 5.27 | 5.27 | qfq | 50,555,124 | 265,754,955 | 1.54% |
| 2025-07-09 | 5.24 | 5.27 | 5.17 | 5.19 | 5.19 | qfq | 32,871,584 | 171,307,159 | -0.95% |
| 2025-07-08 | 5.15 | 5.27 | 5.14 | 5.24 | 5.24 | qfq | 43,740,107 | 228,171,748 | 1.55% |
| 2025-07-07 | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | qfq | 27,459,876 | 141,765,726 | -0.39% |
| 2025-07-04 | 5.21 | 5.30 | 5.18 | 5.18 | 5.18 | qfq | 46,134,592 | 241,528,299 | -0.77% |
| 2025-07-03 | 5.29 | 5.30 | 5.19 | 5.22 | 5.22 | qfq | 52,386,692 | 274,067,025 | -2.06% |
| 2025-07-02 | 5.22 | 5.40 | 5.17 | 5.33 | 5.33 | qfq | 82,845,601 | 439,591,908 | 2.11% |
| 2025-07-01 | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | qfq | 27,783,590 | 144,934,119 | 0.00% |
| 2025-06-30 | 5.14 | 5.23 | 5.13 | 5.22 | 5.22 | qfq | 46,675,703 | 242,576,955 | 1.75% |
| 2025-06-27 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | qfq | 27,743,950 | 142,317,023 | 0.20% |
| 2025-06-26 | 5.14 | 5.25 | 5.11 | 5.12 | 5.12 | qfq | 49,073,200 | 253,994,101 | -0.19% |
| 2025-06-25 | 5.02 | 5.15 | 5.02 | 5.13 | 5.13 | qfq | 52,595,535 | 267,878,532 | 1.99% |
| 2025-06-24 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | qfq | 19,382,324 | 97,312,990 | 0.60% |
| 2025-06-23 | 4.98 | 5.02 | 4.95 | 5.00 | 5.00 | qfq | 15,762,871 | 78,639,414 | 0.40% |
| 2025-06-20 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | qfq | 16,924,940 | 84,406,174 | -0.40% |
| 2025-06-19 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 24,672,700 | 123,600,141 | -1.19% |
| 2025-06-18 | 5.10 | 5.11 | 5.04 | 5.06 | 5.06 | qfq | 18,620,300 | 94,248,301 | -0.59% |
| 2025-06-17 | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 21,259,700 | 108,336,540 | -0.59% |
| 2025-06-16 | 5.01 | 5.13 | 4.99 | 5.12 | 5.12 | qfq | 38,709,878 | 196,753,300 | 1.99% |
| 2025-06-13 | 5.06 | 5.14 | 5.01 | 5.02 | 5.02 | qfq | 51,086,426 | 257,992,123 | -0.99% |
| 2025-06-12 | 5.03 | 5.09 | 5.00 | 5.07 | 5.07 | qfq | 28,164,217 | 142,193,451 | 0.40% |
| 2025-06-11 | 5.04 | 5.07 | 5.03 | 5.05 | 5.03 | qfq | 17,725,000 | 89,595,884 | 0.20% |
| 2025-06-10 | 5.08 | 5.10 | 5.01 | 5.04 | 5.02 | qfq | 29,761,608 | 150,321,150 | -0.79% |
| 2025-06-09 | 5.07 | 5.10 | 5.06 | 5.08 | 5.06 | qfq | 20,468,733 | 103,920,053 | 0.40% |
| 2025-06-06 | 5.09 | 5.10 | 5.05 | 5.06 | 5.04 | qfq | 21,978,800 | 111,382,813 | -0.59% |
| 2025-06-05 | 5.12 | 5.12 | 5.06 | 5.09 | 5.07 | qfq | 15,341,150 | 77,993,663 | -0.39% |
| 2025-06-04 | 5.06 | 5.15 | 5.05 | 5.11 | 5.09 | qfq | 22,428,208 | 114,319,187 | 0.99% |
| 2025-06-03 | 5.05 | 5.08 | 5.01 | 5.06 | 5.04 | qfq | 19,474,650 | 98,160,285 | -0.20% |
| 2025-05-30 | 5.12 | 5.12 | 5.07 | 5.07 | 5.05 | qfq | 17,090,800 | 86,965,492 | -0.98% |
| 2025-05-29 | 5.10 | 5.13 | 5.08 | 5.12 | 5.10 | qfq | 16,900,800 | 86,373,413 | 0.39% |
| 2025-05-28 | 5.16 | 5.17 | 5.08 | 5.10 | 5.08 | qfq | 14,466,700 | 73,946,682 | -1.35% |
| 2025-05-27 | 5.13 | 5.17 | 5.08 | 5.17 | 5.15 | qfq | 15,342,950 | 78,617,173 | 0.98% |
| 2025-05-26 | 5.10 | 5.12 | 5.07 | 5.12 | 5.10 | qfq | 11,925,400 | 60,873,877 | 0.59% |
| 2025-05-23 | 5.14 | 5.18 | 5.08 | 5.09 | 5.07 | qfq | 18,349,900 | 94,202,620 | -0.78% |
| 2025-05-22 | 5.19 | 5.20 | 5.12 | 5.13 | 5.11 | qfq | 20,097,300 | 103,482,506 | -0.97% |
| 2025-05-21 | 5.20 | 5.22 | 5.17 | 5.18 | 5.16 | qfq | 20,547,184 | 106,569,471 | -0.77% |
| 2025-05-20 | 5.24 | 5.25 | 5.18 | 5.22 | 5.20 | qfq | 23,728,033 | 123,440,261 | -0.38% |
| 2025-05-19 | 5.22 | 5.25 | 5.16 | 5.24 | 5.22 | qfq | 19,707,773 | 102,725,470 | 0.38% |
| 2025-05-16 | 5.24 | 5.30 | 5.20 | 5.22 | 5.20 | qfq | 22,801,200 | 119,410,248 | -0.38% |
| 2025-05-15 | 5.29 | 5.30 | 5.23 | 5.24 | 5.22 | qfq | 19,502,991 | 102,532,472 | -1.13% |
| 2025-05-14 | 5.33 | 5.35 | 5.25 | 5.30 | 5.28 | qfq | 32,276,133 | 170,757,164 | -0.75% |
| 2025-05-13 | 5.47 | 5.49 | 5.31 | 5.34 | 5.32 | qfq | 42,836,000 | 229,548,007 | -1.66% |
| 2025-05-12 | 5.22 | 5.45 | 5.22 | 5.43 | 5.41 | qfq | 75,176,673 | 404,035,449 | 4.42% |
| 2025-05-09 | 5.32 | 5.32 | 5.19 | 5.20 | 5.18 | qfq | 34,196,924 | 179,030,424 | -2.07% |
| 2025-05-08 | 5.26 | 5.32 | 5.18 | 5.31 | 5.29 | qfq | 47,889,672 | 252,381,160 | 1.14% |
| 2025-05-07 | 5.12 | 5.31 | 5.08 | 5.25 | 5.23 | qfq | 58,972,081 | 306,172,793 | 3.35% |
| 2025-05-06 | 4.98 | 5.09 | 4.98 | 5.08 | 5.06 | qfq | 36,096,077 | 182,556,548 | 1.80% |
| 2025-04-30 | 5.01 | 5.07 | 4.96 | 4.99 | 4.97 | qfq | 69,440,277 | 347,717,529 | -4.22% |
| 2025-04-29 | 5.18 | 5.24 | 5.15 | 5.21 | 5.19 | qfq | 27,658,196 | 144,056,593 | 0.58% |
| 2025-04-28 | 5.24 | 5.26 | 5.16 | 5.18 | 5.16 | qfq | 33,212,519 | 172,817,936 | -1.15% |
| 2025-04-25 | 5.22 | 5.28 | 5.22 | 5.24 | 5.22 | qfq | 28,903,548 | 151,745,035 | 0.58% |
| 2025-04-24 | 5.27 | 5.27 | 5.18 | 5.21 | 5.19 | qfq | 27,790,303 | 145,088,974 | -0.95% |
| 2025-04-23 | 5.23 | 5.32 | 5.22 | 5.26 | 5.24 | qfq | 33,343,666 | 175,752,253 | 0.57% |
| 2025-04-22 | 5.26 | 5.26 | 5.18 | 5.23 | 5.21 | qfq | 28,464,650 | 148,466,259 | -0.57% |
| 2025-04-21 | 5.24 | 5.29 | 5.22 | 5.26 | 5.24 | qfq | 25,679,200 | 134,793,114 | 0.19% |
| 2025-04-18 | 5.22 | 5.26 | 5.19 | 5.25 | 5.23 | qfq | 18,973,000 | 99,201,789 | 0.57% |
| 2025-04-17 | 5.18 | 5.29 | 5.18 | 5.22 | 5.20 | qfq | 24,694,402 | 129,605,903 | 0.00% |
| 2025-04-16 | 5.27 | 5.30 | 5.16 | 5.22 | 5.20 | qfq | 27,426,500 | 142,975,114 | -1.14% |
| 2025-04-15 | 5.32 | 5.34 | 5.21 | 5.28 | 5.26 | qfq | 35,054,363 | 184,619,095 | -1.49% |
| 2025-04-14 | 5.39 | 5.48 | 5.35 | 5.36 | 5.34 | qfq | 41,936,903 | 226,511,194 | -0.19% |
| 2025-04-11 | 5.31 | 5.40 | 5.29 | 5.37 | 5.35 | qfq | 37,490,220 | 201,089,069 | 0.00% |
| 2025-04-10 | 5.37 | 5.48 | 5.34 | 5.37 | 5.35 | qfq | 54,112,164 | 292,564,817 | 0.75% |
| 2025-04-09 | 5.08 | 5.37 | 4.93 | 5.33 | 5.31 | qfq | 71,220,357 | 369,258,068 | 3.29% |
| 2025-04-08 | 5.13 | 5.26 | 5.08 | 5.16 | 5.14 | qfq | 62,782,403 | 323,620,183 | 0.00% |
| 2025-04-07 | 5.44 | 5.55 | 5.16 | 5.16 | 5.14 | qfq | 70,995,510 | 375,525,390 | -9.95% |
| 2025-04-03 | 5.71 | 5.80 | 5.70 | 5.73 | 5.71 | qfq | 39,874,694 | 229,026,891 | -0.69% |
| 2025-04-02 | 5.85 | 5.85 | 5.72 | 5.77 | 5.75 | qfq | 47,920,600 | 275,883,348 | -1.03% |
| 2025-04-01 | 5.82 | 5.89 | 5.79 | 5.83 | 5.81 | qfq | 37,450,755 | 218,375,072 | 0.34% |
| 2025-03-31 | 5.87 | 5.91 | 5.77 | 5.81 | 5.79 | qfq | 38,076,152 | 221,593,387 | -1.86% |
| 2025-03-28 | 6.01 | 6.07 | 5.88 | 5.92 | 5.90 | qfq | 50,388,112 | 300,350,523 | -1.82% |
| 2025-03-27 | 6.19 | 6.20 | 6.02 | 6.03 | 6.01 | qfq | 66,447,563 | 402,744,342 | -3.21% |
| 2025-03-26 | 6.32 | 6.34 | 6.20 | 6.23 | 6.21 | qfq | 70,841,253 | 442,623,525 | -1.42% |
| 2025-03-25 | 6.13 | 6.42 | 6.08 | 6.32 | 6.30 | qfq | 139,536,803 | 879,967,344 | 3.78% |
| 2025-03-24 | 6.28 | 6.36 | 5.99 | 6.09 | 6.07 | qfq | 89,797,032 | 552,165,238 | -1.46% |
| 2025-03-21 | 6.13 | 6.28 | 6.12 | 6.18 | 6.16 | qfq | 78,042,903 | 484,560,987 | 0.32% |
| 2025-03-20 | 6.09 | 6.34 | 6.06 | 6.16 | 6.14 | qfq | 93,129,000 | 576,143,390 | 1.15% |
| 2025-03-19 | 6.15 | 6.17 | 6.04 | 6.09 | 6.07 | qfq | 58,452,054 | 355,260,634 | -1.46% |
| 2025-03-18 | 6.25 | 6.33 | 6.13 | 6.18 | 6.16 | qfq | 78,536,100 | 487,075,667 | -1.44% |
| 2025-03-17 | 6.32 | 6.55 | 6.25 | 6.27 | 6.25 | qfq | 79,644,112 | 503,858,071 | -1.88% |
| 2025-03-14 | 6.51 | 6.56 | 6.21 | 6.39 | 6.37 | qfq | 127,902,005 | 808,877,935 | -1.99% |
| 2025-03-13 | 6.30 | 6.65 | 6.27 | 6.52 | 6.50 | qfq | 263,336,973 | 1,703,235,731 | 3.82% |
| 2025-03-12 | 5.88 | 6.28 | 5.88 | 6.28 | 6.26 | qfq | 108,579,424 | 675,733,630 | 9.98% |
| 2025-03-11 | 5.59 | 5.71 | 5.58 | 5.71 | 5.69 | qfq | 42,535,542 | 240,635,110 | 0.88% |
| 2025-03-10 | 5.64 | 5.75 | 5.62 | 5.66 | 5.64 | qfq | 37,817,420 | 214,407,369 | 0.35% |
| 2025-03-07 | 5.57 | 5.71 | 5.56 | 5.64 | 5.62 | qfq | 60,894,604 | 344,398,104 | 0.71% |
| 2025-03-06 | 5.64 | 5.64 | 5.54 | 5.60 | 5.58 | qfq | 41,347,974 | 230,758,454 | -0.71% |
| 2025-03-05 | 5.58 | 5.64 | 5.46 | 5.64 | 5.62 | qfq | 48,745,200 | 271,043,433 | 0.89% |
| 2025-03-04 | 5.52 | 5.61 | 5.49 | 5.59 | 5.57 | qfq | 35,194,517 | 196,098,931 | 1.08% |
| 2025-03-03 | 5.48 | 5.62 | 5.47 | 5.53 | 5.51 | qfq | 41,644,750 | 231,354,460 | 1.10% |
| 2025-02-28 | 5.60 | 5.65 | 5.46 | 5.47 | 5.45 | qfq | 46,330,900 | 257,071,556 | -2.84% |
| 2025-02-27 | 5.75 | 5.76 | 5.57 | 5.63 | 5.61 | qfq | 58,385,302 | 328,877,853 | -2.43% |
| 2025-02-26 | 5.39 | 5.87 | 5.39 | 5.77 | 5.75 | qfq | 115,735,846 | 655,419,587 | 6.85% |
| 2025-02-25 | 5.49 | 5.49 | 5.39 | 5.40 | 5.38 | qfq | 44,111,968 | 239,433,500 | -2.35% |
| 2025-02-24 | 5.51 | 5.57 | 5.48 | 5.53 | 5.51 | qfq | 36,013,343 | 199,003,276 | 0.36% |
| 2025-02-21 | 5.49 | 5.55 | 5.42 | 5.51 | 5.49 | qfq | 34,093,340 | 187,043,776 | 0.00% |
| 2025-02-20 | 5.45 | 5.57 | 5.41 | 5.51 | 5.49 | qfq | 35,876,440 | 197,392,937 | 1.10% |
| 2025-02-19 | 5.39 | 5.45 | 5.37 | 5.45 | 5.43 | qfq | 23,850,424 | 129,538,827 | 0.74% |
| 2025-02-18 | 5.51 | 5.51 | 5.39 | 5.41 | 5.39 | qfq | 27,431,722 | 149,698,410 | -1.64% |
| 2025-02-17 | 5.52 | 5.57 | 5.48 | 5.50 | 5.48 | qfq | 28,515,655 | 157,266,643 | -0.18% |
| 2025-02-14 | 5.54 | 5.59 | 5.48 | 5.51 | 5.49 | qfq | 25,406,200 | 140,372,043 | -0.72% |
| 2025-02-13 | 5.58 | 5.62 | 5.54 | 5.55 | 5.53 | qfq | 31,492,400 | 175,408,794 | -0.89% |
| 2025-02-12 | 5.56 | 5.60 | 5.51 | 5.60 | 5.58 | qfq | 27,650,800 | 153,747,540 | 0.36% |
| 2025-02-11 | 5.65 | 5.66 | 5.55 | 5.58 | 5.56 | qfq | 25,651,600 | 143,137,978 | -1.06% |
| 2025-02-10 | 5.60 | 5.66 | 5.55 | 5.64 | 5.62 | qfq | 34,615,253 | 194,569,529 | 0.53% |
| 2025-02-07 | 5.55 | 5.66 | 5.52 | 5.61 | 5.59 | qfq | 38,547,900 | 215,832,267 | 0.72% |
| 2025-02-06 | 5.36 | 5.58 | 5.34 | 5.57 | 5.55 | qfq | 38,515,701 | 211,218,527 | 3.72% |
| 2025-02-05 | 5.40 | 5.43 | 5.33 | 5.37 | 5.35 | qfq | 21,246,800 | 114,430,512 | 0.19% |
| 2025-01-27 | 5.40 | 5.46 | 5.35 | 5.36 | 5.34 | qfq | 22,294,772 | 120,314,120 | -0.92% |
| 2025-01-24 | 5.31 | 5.46 | 5.29 | 5.41 | 5.39 | qfq | 35,021,953 | 188,091,227 | 1.88% |
| 2025-01-23 | 5.42 | 5.49 | 5.31 | 5.31 | 5.29 | qfq | 30,387,800 | 164,196,514 | -1.12% |
| 2025-01-22 | 5.42 | 5.43 | 5.33 | 5.37 | 5.35 | qfq | 20,168,393 | 108,178,300 | -0.92% |
| 2025-01-21 | 5.52 | 5.54 | 5.40 | 5.42 | 5.40 | qfq | 24,079,954 | 130,990,188 | -1.63% |
| 2025-01-20 | 5.53 | 5.56 | 5.40 | 5.51 | 5.49 | qfq | 33,060,583 | 181,555,095 | -1.61% |
| 2025-01-17 | 5.56 | 5.64 | 5.53 | 5.60 | 5.58 | qfq | 19,778,051 | 110,444,010 | 0.00% |
| 2025-01-16 | 5.65 | 5.75 | 5.57 | 5.60 | 5.58 | qfq | 32,813,517 | 185,402,634 | -0.88% |
| 2025-01-15 | 5.62 | 5.91 | 5.62 | 5.65 | 5.63 | qfq | 41,667,317 | 237,926,787 | 0.36% |
| 2025-01-14 | 5.45 | 5.64 | 5.45 | 5.63 | 5.61 | qfq | 33,502,440 | 186,008,930 | 2.93% |
| 2025-01-13 | 5.37 | 5.48 | 5.32 | 5.47 | 5.45 | qfq | 20,354,750 | 110,407,244 | 1.30% |
| 2025-01-10 | 5.49 | 5.60 | 5.40 | 5.40 | 5.38 | qfq | 23,995,300 | 131,713,102 | -1.64% |
| 2025-01-09 | 5.47 | 5.54 | 5.46 | 5.49 | 5.47 | qfq | 21,904,250 | 120,543,695 | -0.36% |
| 2025-01-08 | 5.56 | 5.57 | 5.39 | 5.51 | 5.49 | qfq | 29,439,015 | 161,481,868 | -1.08% |
| 2025-01-07 | 5.57 | 5.60 | 5.50 | 5.57 | 5.55 | qfq | 23,358,766 | 129,782,635 | 0.00% |
| 2025-01-06 | 5.52 | 5.60 | 5.48 | 5.57 | 5.55 | qfq | 27,317,742 | 151,645,242 | 0.91% |
| 2025-01-03 | 5.63 | 5.71 | 5.51 | 5.52 | 5.50 | qfq | 33,464,700 | 187,675,048 | -1.95% |
| 2025-01-02 | 5.79 | 5.85 | 5.58 | 5.63 | 5.61 | qfq | 37,762,200 | 216,051,345 | -2.93% |
| 2024-12-31 | 6.01 | 6.02 | 5.80 | 5.80 | 5.78 | qfq | 36,752,355 | 216,216,965 | -3.17% |
| 2024-12-30 | 6.04 | 6.08 | 5.98 | 5.99 | 5.97 | qfq | 27,300,850 | 164,262,572 | -1.32% |
| 2024-12-27 | 6.10 | 6.18 | 6.05 | 6.07 | 6.05 | qfq | 31,149,057 | 190,483,859 | 0.00% |
| 2024-12-26 | 6.03 | 6.18 | 6.02 | 6.07 | 6.05 | qfq | 27,566,900 | 167,962,566 | 0.66% |
| 2024-12-25 | 6.11 | 6.13 | 5.99 | 6.03 | 6.01 | qfq | 22,702,442 | 136,965,250 | -1.63% |
| 2024-12-24 | 6.06 | 6.17 | 6.04 | 6.13 | 6.11 | qfq | 22,302,600 | 136,094,124 | 1.16% |
| 2024-12-23 | 6.21 | 6.22 | 6.06 | 6.06 | 6.04 | qfq | 30,663,226 | 187,567,079 | -2.57% |
| 2024-12-20 | 6.26 | 6.30 | 6.21 | 6.22 | 6.20 | qfq | 21,531,750 | 134,467,272 | -0.96% |
| 2024-12-19 | 6.21 | 6.31 | 6.15 | 6.28 | 6.26 | qfq | 25,243,040 | 156,978,675 | 0.32% |
| 2024-12-18 | 6.24 | 6.35 | 6.22 | 6.26 | 6.24 | qfq | 23,972,131 | 150,843,720 | 0.32% |
| 2024-12-17 | 6.31 | 6.39 | 6.22 | 6.24 | 6.22 | qfq | 32,585,505 | 204,632,305 | -1.89% |
| 2024-12-16 | 6.60 | 6.63 | 6.27 | 6.36 | 6.34 | qfq | 62,794,652 | 399,963,270 | -3.49% |
| 2024-12-13 | 6.64 | 6.75 | 6.46 | 6.59 | 6.57 | qfq | 86,985,087 | 572,265,940 | -0.90% |
| 2024-12-12 | 6.60 | 6.70 | 6.55 | 6.65 | 6.63 | qfq | 41,812,585 | 277,258,641 | 0.76% |
| 2024-12-11 | 6.55 | 6.64 | 6.51 | 6.60 | 6.58 | qfq | 28,851,200 | 190,317,164 | 0.92% |
| 2024-12-10 | 6.69 | 6.72 | 6.52 | 6.54 | 6.52 | qfq | 53,030,564 | 352,138,203 | 0.46% |
| 2024-12-09 | 6.56 | 6.64 | 6.47 | 6.51 | 6.49 | qfq | 30,548,900 | 200,085,744 | -1.21% |
| 2024-12-06 | 6.53 | 6.61 | 6.46 | 6.59 | 6.57 | qfq | 30,215,956 | 198,129,998 | 0.61% |
| 2024-12-05 | 6.43 | 6.58 | 6.38 | 6.55 | 6.53 | qfq | 31,386,786 | 204,751,380 | 1.55% |
| 2024-12-04 | 6.53 | 6.54 | 6.42 | 6.45 | 6.43 | qfq | 28,021,916 | 181,577,483 | -1.38% |
| 2024-12-03 | 6.61 | 6.64 | 6.48 | 6.54 | 6.52 | qfq | 36,054,083 | 235,679,314 | -1.51% |
| 2024-12-02 | 6.52 | 6.65 | 6.52 | 6.64 | 6.62 | qfq | 39,980,503 | 263,229,986 | 1.84% |
| 2024-11-29 | 6.42 | 6.60 | 6.42 | 6.52 | 6.50 | qfq | 32,300,367 | 210,450,755 | 0.93% |
| 2024-11-28 | 6.47 | 6.55 | 6.44 | 6.46 | 6.44 | qfq | 32,672,085 | 211,813,395 | -0.92% |
| 2024-11-27 | 6.27 | 6.52 | 6.15 | 6.52 | 6.50 | qfq | 51,085,275 | 323,665,273 | 4.49% |
| 2024-11-26 | 6.35 | 6.37 | 6.23 | 6.24 | 6.22 | qfq | 33,363,550 | 209,452,944 | -1.58% |
| 2024-11-25 | 6.40 | 6.43 | 6.22 | 6.34 | 6.32 | qfq | 38,582,900 | 243,130,807 | -0.78% |
| 2024-11-22 | 6.76 | 6.78 | 6.36 | 6.39 | 6.37 | qfq | 52,822,484 | 347,230,096 | -5.75% |
| 2024-11-21 | 6.71 | 6.85 | 6.70 | 6.78 | 6.76 | qfq | 32,074,004 | 217,138,099 | 0.30% |
| 2024-11-20 | 6.66 | 6.80 | 6.63 | 6.76 | 6.74 | qfq | 33,186,548 | 223,239,611 | 1.20% |
| 2024-11-19 | 6.60 | 6.70 | 6.49 | 6.68 | 6.66 | qfq | 50,856,436 | 336,327,256 | 0.60% |
| 2024-11-18 | 6.92 | 7.04 | 6.60 | 6.64 | 6.62 | qfq | 71,725,979 | 483,289,510 | -4.46% |
| 2024-11-15 | 7.14 | 7.30 | 6.90 | 6.95 | 6.93 | qfq | 64,799,878 | 460,231,943 | -3.20% |
| 2024-11-14 | 7.42 | 7.68 | 7.16 | 7.18 | 7.15 | qfq | 76,264,374 | 562,337,437 | -4.14% |
| 2024-11-13 | 7.38 | 7.65 | 7.28 | 7.49 | 7.46 | qfq | 101,083,548 | 756,786,068 | 0.81% |
| 2024-11-12 | 7.41 | 7.66 | 7.31 | 7.43 | 7.40 | qfq | 102,922,729 | 765,808,455 | 0.95% |
| 2024-11-11 | 7.11 | 7.45 | 7.10 | 7.36 | 7.33 | qfq | 92,994,402 | 678,256,962 | 2.94% |
| 2024-11-08 | 7.31 | 7.44 | 7.13 | 7.15 | 7.12 | qfq | 98,697,584 | 717,255,086 | -1.52% |
| 2024-11-07 | 7.13 | 7.26 | 7.09 | 7.26 | 7.23 | qfq | 79,109,387 | 568,026,046 | 0.69% |
| 2024-11-06 | 7.31 | 7.37 | 7.10 | 7.21 | 7.18 | qfq | 84,928,846 | 612,892,185 | -0.69% |
| 2024-11-05 | 6.98 | 7.33 | 6.98 | 7.26 | 7.23 | qfq | 111,797,965 | 805,691,644 | 3.13% |
| 2024-11-04 | 6.89 | 7.16 | 6.85 | 7.04 | 7.02 | qfq | 76,841,595 | 538,069,501 | 2.18% |
| 2024-11-01 | 7.10 | 7.13 | 6.81 | 6.89 | 6.87 | qfq | 73,256,028 | 507,845,166 | -1.85% |
| 2024-10-31 | 6.97 | 7.28 | 6.97 | 7.02 | 7.00 | qfq | 99,760,389 | 710,516,775 | 0.86% |
| 2024-10-30 | 6.95 | 7.07 | 6.85 | 6.96 | 6.94 | qfq | 69,221,170 | 480,855,872 | -0.71% |
| 2024-10-29 | 7.28 | 7.28 | 6.92 | 7.01 | 6.99 | qfq | 130,467,855 | 923,053,672 | -3.04% |
| 2024-10-28 | 7.05 | 7.38 | 7.03 | 7.23 | 7.20 | qfq | 140,068,246 | 1,012,716,129 | 2.55% |
| 2024-10-25 | 6.95 | 7.13 | 6.94 | 7.05 | 7.03 | qfq | 83,213,439 | 586,369,470 | 0.71% |
| 2024-10-24 | 7.06 | 7.11 | 6.96 | 7.00 | 6.98 | qfq | 81,196,993 | 569,178,311 | -1.96% |
| 2024-10-23 | 7.06 | 7.41 | 7.03 | 7.14 | 7.11 | qfq | 153,077,588 | 1,106,839,544 | -0.14% |
| 2024-10-22 | 7.07 | 7.21 | 6.95 | 7.15 | 7.12 | qfq | 152,651,282 | 1,076,533,036 | -0.42% |
| 2024-10-21 | 7.60 | 7.60 | 7.00 | 7.18 | 7.15 | qfq | 298,567,504 | 2,151,651,782 | -7.71% |
| 2024-10-18 | 6.96 | 7.78 | 6.90 | 7.78 | 7.75 | qfq | 283,345,781 | 2,116,446,763 | 10.04% |
| 2024-10-17 | 6.39 | 7.08 | 6.39 | 7.07 | 7.04 | qfq | 206,985,192 | 1,443,890,112 | 9.78% |
| 2024-10-16 | 6.27 | 6.46 | 6.25 | 6.44 | 6.42 | qfq | 71,139,750 | 452,100,964 | 1.26% |
| 2024-10-15 | 6.35 | 6.53 | 6.15 | 6.36 | 6.34 | qfq | 84,807,116 | 539,403,639 | 0.47% |
| 2024-10-14 | 6.03 | 6.34 | 5.99 | 6.33 | 6.31 | qfq | 86,247,057 | 535,676,583 | 5.68% |
| 2024-10-11 | 6.21 | 6.25 | 5.92 | 5.99 | 5.97 | qfq | 58,747,540 | 355,705,266 | -3.54% |
| 2024-10-10 | 6.10 | 6.40 | 6.06 | 6.21 | 6.19 | qfq | 93,719,006 | 584,287,742 | 1.14% |
| 2024-10-09 | 6.68 | 6.68 | 6.11 | 6.14 | 6.12 | qfq | 122,085,761 | 778,678,476 | -9.04% |
| 2024-10-08 | 6.93 | 6.93 | 6.36 | 6.75 | 6.73 | qfq | 176,171,393 | 1,178,649,557 | 7.14% |
| 2024-09-30 | 6.10 | 6.30 | 5.86 | 6.30 | 6.28 | qfq | 176,340,851 | 1,081,131,339 | 9.95% |
| 2024-09-27 | 5.60 | 5.80 | 5.49 | 5.73 | 5.71 | qfq | 65,824,182 | 369,980,464 | 4.37% |
| 2024-09-26 | 5.19 | 5.50 | 5.16 | 5.49 | 5.47 | qfq | 93,585,652 | 501,867,450 | 5.98% |
| 2024-09-25 | 5.30 | 5.36 | 5.14 | 5.18 | 5.16 | qfq | 74,864,798 | 394,484,803 | -0.58% |
| 2024-09-24 | 4.95 | 5.21 | 4.95 | 5.21 | 5.19 | qfq | 73,276,720 | 373,440,567 | 5.89% |
| 2024-09-23 | 5.01 | 5.06 | 4.91 | 4.92 | 4.90 | qfq | 31,339,049 | 155,940,400 | -1.80% |
| 2024-09-20 | 5.09 | 5.09 | 4.97 | 5.01 | 4.99 | qfq | 20,914,765 | 104,904,992 | -1.38% |
| 2024-09-19 | 5.01 | 5.17 | 4.98 | 5.08 | 5.06 | qfq | 24,569,400 | 124,880,613 | 1.60% |
| 2024-09-18 | 5.09 | 5.10 | 4.91 | 5.00 | 4.98 | qfq | 24,431,664 | 121,846,931 | -1.77% |
| 2024-09-13 | 5.11 | 5.17 | 5.08 | 5.09 | 5.07 | qfq | 18,229,894 | 93,375,777 | -0.39% |
| 2024-09-12 | 5.14 | 5.20 | 5.10 | 5.11 | 5.09 | qfq | 19,042,751 | 97,892,493 | -0.39% |
| 2024-09-11 | 5.15 | 5.22 | 5.11 | 5.13 | 5.11 | qfq | 15,792,900 | 81,384,456 | -0.77% |
| 2024-09-10 | 5.20 | 5.28 | 5.11 | 5.17 | 5.15 | qfq | 22,459,500 | 116,021,621 | -0.58% |
| 2024-09-09 | 5.14 | 5.22 | 5.09 | 5.20 | 5.18 | qfq | 22,362,964 | 115,455,808 | 0.78% |
| 2024-09-06 | 5.21 | 5.25 | 5.15 | 5.16 | 5.14 | qfq | 19,130,691 | 99,014,202 | -0.58% |
| 2024-09-05 | 5.15 | 5.24 | 5.13 | 5.19 | 5.17 | qfq | 26,209,491 | 136,063,882 | 0.97% |
| 2024-09-04 | 5.03 | 5.23 | 5.01 | 5.14 | 5.12 | qfq | 34,444,891 | 176,436,924 | 1.18% |
| 2024-09-03 | 5.02 | 5.11 | 5.01 | 5.08 | 5.06 | qfq | 20,959,200 | 106,046,067 | 0.99% |
| 2024-09-02 | 5.19 | 5.20 | 5.02 | 5.03 | 5.01 | qfq | 30,237,700 | 154,120,043 | -3.27% |
| 2024-08-30 | 5.06 | 5.25 | 5.05 | 5.20 | 5.18 | qfq | 35,177,572 | 182,166,785 | 2.56% |
| 2024-08-29 | 4.91 | 5.09 | 4.88 | 5.07 | 5.05 | qfq | 26,813,350 | 134,443,133 | 3.05% |
| 2024-08-28 | 4.91 | 4.96 | 4.88 | 4.92 | 4.90 | qfq | 17,543,600 | 86,325,285 | 0.20% |
| 2024-08-27 | 5.01 | 5.01 | 4.90 | 4.91 | 4.89 | qfq | 19,919,302 | 98,217,474 | -2.00% |
| 2024-08-26 | 4.93 | 5.03 | 4.92 | 5.01 | 4.99 | qfq | 17,950,709 | 89,575,209 | 1.83% |
| 2024-08-23 | 5.01 | 5.02 | 4.91 | 4.92 | 4.90 | qfq | 25,022,800 | 123,753,829 | -1.80% |
| 2024-08-22 | 5.10 | 5.15 | 5.01 | 5.01 | 4.99 | qfq | 24,928,943 | 126,274,211 | -1.76% |
| 2024-08-21 | 5.10 | 5.13 | 5.08 | 5.10 | 5.08 | qfq | 17,210,739 | 87,778,755 | -0.39% |
| 2024-08-20 | 5.16 | 5.19 | 5.09 | 5.12 | 5.10 | qfq | 22,324,969 | 114,368,487 | -0.78% |
| 2024-08-19 | 5.15 | 5.25 | 5.14 | 5.16 | 5.14 | qfq | 29,810,788 | 154,575,194 | -0.19% |
| 2024-08-16 | 5.28 | 5.32 | 5.16 | 5.17 | 5.15 | qfq | 36,846,546 | 192,167,786 | -2.27% |
| 2024-08-15 | 5.27 | 5.33 | 5.20 | 5.29 | 5.27 | qfq | 36,727,302 | 193,701,041 | 0.38% |
| 2024-08-14 | 5.35 | 5.36 | 5.26 | 5.27 | 5.25 | qfq | 19,100,439 | 101,041,719 | -1.31% |
| 2024-08-13 | 5.26 | 5.35 | 5.20 | 5.34 | 5.32 | qfq | 25,969,800 | 137,116,330 | 1.71% |
| 2024-08-12 | 5.37 | 5.38 | 5.22 | 5.25 | 5.23 | qfq | 29,118,125 | 153,533,523 | -2.23% |
| 2024-08-09 | 5.46 | 5.51 | 5.36 | 5.37 | 5.35 | qfq | 26,800,655 | 145,404,469 | -1.29% |
| 2024-08-08 | 5.50 | 5.51 | 5.36 | 5.44 | 5.42 | qfq | 30,866,052 | 167,652,952 | -1.45% |
| 2024-08-07 | 5.49 | 5.59 | 5.44 | 5.52 | 5.50 | qfq | 28,357,600 | 156,907,877 | 0.18% |
| 2024-08-06 | 5.44 | 5.56 | 5.40 | 5.51 | 5.49 | qfq | 35,850,450 | 196,341,750 | 2.61% |
| 2024-08-05 | 5.56 | 5.68 | 5.35 | 5.37 | 5.35 | qfq | 48,312,959 | 265,940,213 | -4.45% |
| 2024-08-02 | 5.66 | 5.84 | 5.61 | 5.62 | 5.60 | qfq | 38,922,564 | 221,848,868 | -1.23% |
| 2024-08-01 | 5.88 | 5.93 | 5.68 | 5.69 | 5.67 | qfq | 50,248,700 | 288,971,325 | -2.74% |
| 2024-07-31 | 5.61 | 5.88 | 5.60 | 5.85 | 5.83 | qfq | 54,411,697 | 313,749,059 | 4.28% |
| 2024-07-30 | 5.73 | 5.75 | 5.57 | 5.61 | 5.59 | qfq | 54,218,900 | 304,763,800 | -2.77% |
| 2024-07-29 | 5.79 | 6.03 | 5.66 | 5.77 | 5.75 | qfq | 60,082,000 | 349,709,035 | 0.35% |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.75 | 5.73 | qfq | 37,248,356 | 213,057,702 | 3.42% |
| 2024-07-25 | 5.64 | 5.68 | 5.53 | 5.56 | 5.54 | qfq | 40,557,300 | 226,475,194 | -2.46% |
| 2024-07-24 | 5.93 | 5.96 | 5.62 | 5.70 | 5.68 | qfq | 55,873,503 | 323,889,176 | -4.36% |
| 2024-07-23 | 6.23 | 6.31 | 5.92 | 5.96 | 5.94 | qfq | 53,290,600 | 323,387,418 | -4.18% |
| 2024-07-22 | 6.17 | 6.25 | 6.14 | 6.22 | 6.20 | qfq | 29,754,400 | 184,376,535 | 0.32% |
| 2024-07-19 | 6.28 | 6.31 | 6.15 | 6.20 | 6.18 | qfq | 48,362,800 | 300,669,621 | -1.59% |
| 2024-07-18 | 6.34 | 6.39 | 6.14 | 6.30 | 6.28 | qfq | 44,492,100 | 278,497,458 | -0.47% |
| 2024-07-17 | 6.34 | 6.44 | 6.28 | 6.33 | 6.31 | qfq | 44,217,473 | 280,997,732 | -0.47% |
| 2024-07-16 | 6.40 | 6.47 | 6.25 | 6.36 | 6.34 | qfq | 60,740,519 | 385,131,242 | -2.30% |
| 2024-07-15 | 6.08 | 6.55 | 6.08 | 6.51 | 6.49 | qfq | 114,781,059 | 734,032,891 | 7.96% |
| 2024-07-12 | 6.14 | 6.14 | 5.96 | 6.03 | 6.01 | qfq | 70,684,011 | 426,061,066 | -2.74% |
| 2024-07-11 | 5.70 | 6.20 | 5.67 | 6.20 | 6.18 | qfq | 102,577,614 | 611,674,745 | 9.54% |
| 2024-07-10 | 5.49 | 5.75 | 5.44 | 5.66 | 5.64 | qfq | 84,377,721 | 474,415,772 | 2.17% |
| 2024-07-09 | 5.45 | 5.60 | 5.22 | 5.54 | 5.52 | qfq | 98,509,277 | 536,512,519 | 2.78% |
| 2024-07-08 | 5.28 | 5.40 | 5.09 | 5.39 | 5.37 | qfq | 59,558,203 | 311,473,224 | 1.89% |
| 2024-07-05 | 5.27 | 5.31 | 5.18 | 5.29 | 5.27 | qfq | 19,700,201 | 103,443,647 | 0.38% |
| 2024-07-04 | 5.37 | 5.43 | 5.24 | 5.27 | 5.25 | qfq | 25,191,783 | 134,034,979 | -2.23% |
| 2024-07-03 | 5.40 | 5.46 | 5.35 | 5.39 | 5.37 | qfq | 18,671,900 | 100,850,903 | -0.55% |
| 2024-07-02 | 5.51 | 5.53 | 5.40 | 5.42 | 5.40 | qfq | 22,978,600 | 125,266,699 | -1.99% |
| 2024-07-01 | 5.62 | 5.65 | 5.37 | 5.53 | 5.51 | qfq | 35,848,535 | 196,505,456 | -1.78% |
| 2024-06-28 | 5.58 | 5.78 | 5.55 | 5.63 | 5.61 | qfq | 25,008,350 | 142,371,894 | 1.08% |
| 2024-06-27 | 5.71 | 5.76 | 5.57 | 5.57 | 5.55 | qfq | 25,937,997 | 146,335,875 | -3.13% |
| 2024-06-26 | 5.54 | 5.76 | 5.48 | 5.75 | 5.73 | qfq | 30,324,900 | 170,951,118 | 3.60% |
| 2024-06-25 | 5.55 | 5.65 | 5.50 | 5.55 | 5.53 | qfq | 31,682,534 | 176,879,128 | 0.36% |
| 2024-06-24 | 5.61 | 5.62 | 5.47 | 5.53 | 5.51 | qfq | 31,611,383 | 175,257,880 | -2.12% |
| 2024-06-21 | 5.67 | 5.76 | 5.61 | 5.65 | 5.63 | qfq | 21,212,028 | 120,234,754 | -0.35% |
| 2024-06-20 | 5.79 | 5.85 | 5.67 | 5.67 | 5.65 | qfq | 23,864,650 | 136,814,421 | -2.41% |
| 2024-06-19 | 5.87 | 5.89 | 5.78 | 5.81 | 5.79 | qfq | 21,588,700 | 125,867,003 | -1.53% |
| 2024-06-18 | 6.04 | 6.06 | 5.85 | 5.90 | 5.82 | qfq | 37,097,694 | 220,568,208 | -2.16% |
| 2024-06-17 | 6.11 | 6.20 | 6.01 | 6.03 | 5.95 | qfq | 28,097,397 | 170,770,213 | -1.95% |
| 2024-06-14 | 6.20 | 6.20 | 6.00 | 6.15 | 6.07 | qfq | 50,535,524 | 306,915,087 | -0.81% |
| 2024-06-13 | 6.00 | 6.30 | 5.97 | 6.20 | 6.12 | qfq | 48,196,887 | 297,362,657 | 3.33% |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 6.00 | 5.92 | qfq | 17,177,176 | 102,918,546 | 0.50% |
| 2024-06-11 | 5.94 | 6.00 | 5.83 | 5.97 | 5.89 | qfq | 22,882,048 | 135,697,826 | 0.34% |
| 2024-06-07 | 5.92 | 6.01 | 5.88 | 5.95 | 5.87 | qfq | 21,761,954 | 129,503,654 | 0.51% |
| 2024-06-06 | 6.06 | 6.10 | 5.89 | 5.92 | 5.84 | qfq | 31,521,961 | 187,635,876 | -2.15% |
| 2024-06-05 | 6.10 | 6.22 | 6.04 | 6.05 | 5.97 | qfq | 27,109,402 | 166,409,820 | -0.82% |
| 2024-06-04 | 5.98 | 6.11 | 5.93 | 6.10 | 6.02 | qfq | 39,487,373 | 238,407,453 | 1.67% |
| 2024-06-03 | 6.27 | 6.30 | 5.96 | 6.00 | 5.92 | qfq | 58,786,407 | 356,318,751 | -4.91% |
| 2024-05-31 | 6.30 | 6.41 | 6.26 | 6.31 | 6.23 | qfq | 25,525,812 | 161,466,599 | 0.16% |
| 2024-05-30 | 6.24 | 6.33 | 6.17 | 6.30 | 6.22 | qfq | 23,966,774 | 150,430,969 | 0.96% |
| 2024-05-29 | 6.20 | 6.36 | 6.19 | 6.24 | 6.16 | qfq | 23,724,626 | 148,671,575 | 0.32% |
| 2024-05-28 | 6.28 | 6.33 | 6.19 | 6.22 | 6.14 | qfq | 24,545,963 | 153,340,694 | -0.96% |
| 2024-05-27 | 6.32 | 6.34 | 6.14 | 6.28 | 6.20 | qfq | 27,997,300 | 174,322,685 | 0.00% |
| 2024-05-24 | 6.31 | 6.44 | 6.28 | 6.28 | 6.20 | qfq | 26,035,489 | 165,064,952 | -0.95% |
| 2024-05-23 | 6.48 | 6.54 | 6.31 | 6.34 | 6.26 | qfq | 33,306,302 | 213,507,169 | -2.76% |
| 2024-05-22 | 6.57 | 6.63 | 6.47 | 6.52 | 6.44 | qfq | 27,215,000 | 177,767,913 | -1.21% |
| 2024-05-21 | 6.70 | 6.71 | 6.56 | 6.60 | 6.51 | qfq | 29,370,179 | 194,004,822 | -1.49% |
| 2024-05-20 | 6.74 | 6.81 | 6.62 | 6.70 | 6.61 | qfq | 42,258,477 | 283,359,321 | 0.15% |
| 2024-05-17 | 6.66 | 6.69 | 6.56 | 6.69 | 6.60 | qfq | 30,059,702 | 199,065,068 | 0.45% |
| 2024-05-16 | 6.56 | 6.78 | 6.56 | 6.66 | 6.57 | qfq | 37,281,517 | 248,454,869 | 1.52% |
| 2024-05-15 | 6.60 | 6.73 | 6.53 | 6.56 | 6.47 | qfq | 30,909,529 | 205,042,131 | -0.76% |
| 2024-05-14 | 6.70 | 6.77 | 6.58 | 6.61 | 6.52 | qfq | 46,418,437 | 308,715,366 | -2.36% |
| 2024-05-13 | 6.77 | 6.86 | 6.62 | 6.77 | 6.68 | qfq | 42,238,425 | 284,435,295 | -1.02% |
| 2024-05-10 | 6.92 | 6.99 | 6.75 | 6.84 | 6.75 | qfq | 51,621,450 | 353,209,121 | -0.87% |
| 2024-05-09 | 6.79 | 6.98 | 6.65 | 6.90 | 6.81 | qfq | 81,698,940 | 558,525,253 | 1.77% |
| 2024-05-08 | 6.47 | 6.90 | 6.44 | 6.78 | 6.69 | qfq | 116,407,855 | 780,717,411 | 4.63% |
| 2024-05-07 | 6.24 | 6.50 | 6.22 | 6.48 | 6.40 | qfq | 65,723,337 | 419,728,117 | 3.85% |
| 2024-05-06 | 6.21 | 6.30 | 6.18 | 6.24 | 6.16 | qfq | 42,993,325 | 268,311,497 | 1.96% |
| 2024-04-30 | 6.27 | 6.32 | 6.11 | 6.12 | 6.04 | qfq | 51,165,009 | 316,864,063 | -1.13% |
| 2024-04-29 | 5.87 | 6.19 | 5.87 | 6.19 | 6.11 | qfq | 45,916,275 | 279,726,079 | 4.92% |
| 2024-04-26 | 5.76 | 5.91 | 5.76 | 5.90 | 5.82 | qfq | 34,130,749 | 200,166,568 | 1.90% |
| 2024-04-25 | 5.76 | 5.85 | 5.72 | 5.79 | 5.71 | qfq | 23,346,446 | 135,323,655 | 0.17% |
| 2024-04-24 | 5.70 | 5.80 | 5.62 | 5.78 | 5.70 | qfq | 29,705,166 | 170,295,427 | 1.40% |
| 2024-04-23 | 5.80 | 5.88 | 5.68 | 5.70 | 5.63 | qfq | 35,582,079 | 204,874,799 | -1.38% |
| 2024-04-22 | 5.71 | 5.90 | 5.61 | 5.78 | 5.70 | qfq | 46,804,142 | 270,926,302 | 1.23% |
| 2024-04-19 | 5.63 | 5.76 | 5.61 | 5.71 | 5.64 | qfq | 41,125,300 | 234,046,617 | 0.71% |
| 2024-04-18 | 5.60 | 5.75 | 5.55 | 5.67 | 5.60 | qfq | 36,442,100 | 206,660,066 | 0.53% |
| 2024-04-17 | 5.36 | 5.64 | 5.36 | 5.64 | 5.57 | qfq | 51,145,475 | 283,963,284 | 5.22% |
| 2024-04-16 | 5.65 | 5.71 | 5.34 | 5.36 | 5.29 | qfq | 58,140,769 | 318,639,419 | -5.96% |
| 2024-04-15 | 5.73 | 5.84 | 5.61 | 5.70 | 5.63 | qfq | 50,750,411 | 291,065,699 | -0.87% |
| 2024-04-12 | 5.86 | 5.93 | 5.75 | 5.75 | 5.68 | qfq | 38,382,889 | 222,784,608 | -2.38% |
| 2024-04-11 | 5.89 | 6.00 | 5.83 | 5.89 | 5.81 | qfq | 42,584,310 | 252,024,300 | -0.84% |
| 2024-04-10 | 6.11 | 6.11 | 5.90 | 5.94 | 5.86 | qfq | 43,149,936 | 257,878,780 | -3.10% |
| 2024-04-09 | 5.85 | 6.16 | 5.85 | 6.13 | 6.05 | qfq | 56,029,106 | 340,405,131 | 3.90% |
| 2024-04-08 | 6.13 | 6.16 | 5.90 | 5.90 | 5.82 | qfq | 50,741,512 | 303,937,942 | -4.07% |
| 2024-04-03 | 6.20 | 6.21 | 6.08 | 6.15 | 6.07 | qfq | 40,266,926 | 247,194,006 | -0.81% |
| 2024-04-02 | 6.22 | 6.27 | 6.13 | 6.20 | 6.12 | qfq | 38,052,451 | 235,852,371 | -0.32% |
| 2024-04-01 | 6.26 | 6.31 | 6.15 | 6.22 | 6.14 | qfq | 45,452,517 | 282,384,439 | 0.32% |
| 2024-03-29 | 6.16 | 6.23 | 6.14 | 6.20 | 6.12 | qfq | 25,228,775 | 155,957,780 | 0.00% |
| 2024-03-28 | 5.92 | 6.26 | 5.91 | 6.20 | 6.12 | qfq | 50,276,778 | 309,081,891 | 4.03% |
| 2024-03-27 | 6.19 | 6.21 | 5.96 | 5.96 | 5.88 | qfq | 39,043,200 | 236,372,056 | -3.87% |
| 2024-03-26 | 6.12 | 6.21 | 6.03 | 6.20 | 6.12 | qfq | 40,903,650 | 250,484,801 | 0.81% |
| 2024-03-25 | 6.32 | 6.34 | 6.15 | 6.15 | 6.07 | qfq | 38,542,283 | 240,416,662 | -2.69% |
| 2024-03-22 | 6.53 | 6.57 | 6.32 | 6.32 | 6.24 | qfq | 53,856,194 | 344,860,319 | -3.66% |
| 2024-03-21 | 6.67 | 6.70 | 6.51 | 6.56 | 6.47 | qfq | 39,974,722 | 262,793,902 | -1.06% |
| 2024-03-20 | 6.54 | 6.67 | 6.52 | 6.63 | 6.54 | qfq | 55,344,977 | 365,318,329 | 1.53% |
| 2024-03-19 | 6.45 | 6.65 | 6.41 | 6.53 | 6.45 | qfq | 70,485,609 | 463,171,077 | 1.08% |
| 2024-03-18 | 6.48 | 6.53 | 6.35 | 6.46 | 6.38 | qfq | 44,388,592 | 285,367,359 | 0.47% |
| 2024-03-15 | 6.30 | 6.44 | 6.24 | 6.43 | 6.35 | qfq | 42,644,208 | 270,956,203 | 1.74% |
| 2024-03-14 | 6.42 | 6.44 | 6.24 | 6.32 | 6.24 | qfq | 44,627,278 | 282,560,335 | -1.40% |
| 2024-03-13 | 6.47 | 6.48 | 6.33 | 6.41 | 6.33 | qfq | 41,814,141 | 267,524,522 | -1.08% |
| 2024-03-12 | 6.39 | 6.49 | 6.29 | 6.48 | 6.40 | qfq | 60,330,477 | 386,500,678 | 2.05% |
| 2024-03-11 | 6.18 | 6.35 | 6.17 | 6.35 | 6.27 | qfq | 51,325,428 | 322,381,846 | 2.75% |
| 2024-03-08 | 6.14 | 6.25 | 6.06 | 6.18 | 6.10 | qfq | 44,276,055 | 271,418,469 | 0.00% |
| 2024-03-07 | 6.29 | 6.42 | 6.17 | 6.18 | 6.10 | qfq | 62,407,617 | 393,033,647 | -1.59% |
| 2024-03-06 | 6.13 | 6.38 | 6.06 | 6.28 | 6.20 | qfq | 58,381,835 | 364,392,160 | 2.11% |
| 2024-03-05 | 6.12 | 6.31 | 6.09 | 6.15 | 6.07 | qfq | 59,699,473 | 370,344,017 | 0.33% |
| 2024-03-04 | 6.32 | 6.34 | 6.07 | 6.13 | 6.05 | qfq | 55,803,858 | 343,045,218 | -3.01% |
| 2024-03-01 | 6.28 | 6.38 | 6.22 | 6.32 | 6.24 | qfq | 35,986,793 | 226,149,580 | 0.48% |
| 2024-02-29 | 6.02 | 6.29 | 6.01 | 6.29 | 6.21 | qfq | 49,416,842 | 306,123,743 | 3.11% |
| 2024-02-28 | 6.46 | 6.63 | 6.10 | 6.10 | 6.02 | qfq | 73,471,806 | 469,503,918 | -5.57% |
| 2024-02-27 | 6.35 | 6.49 | 6.26 | 6.46 | 6.38 | qfq | 37,980,995 | 241,595,841 | 1.57% |
| 2024-02-26 | 6.30 | 6.47 | 6.27 | 6.36 | 6.28 | qfq | 42,461,100 | 270,553,791 | 0.95% |
| 2024-02-23 | 6.16 | 6.32 | 6.08 | 6.30 | 6.22 | qfq | 49,126,537 | 304,702,144 | 2.11% |
| 2024-02-22 | 6.01 | 6.21 | 5.98 | 6.17 | 6.09 | qfq | 50,106,741 | 306,375,578 | 2.15% |
| 2024-02-21 | 5.90 | 6.30 | 5.81 | 6.04 | 5.96 | qfq | 65,765,572 | 397,929,391 | 1.51% |
| 2024-02-20 | 5.90 | 5.96 | 5.82 | 5.95 | 5.87 | qfq | 42,063,960 | 247,583,142 | 0.17% |
| 2024-02-19 | 6.27 | 6.28 | 5.84 | 5.94 | 5.86 | qfq | 62,198,928 | 371,326,790 | -3.26% |
| 2024-02-08 | 5.93 | 6.21 | 5.90 | 6.14 | 6.06 | qfq | 60,789,172 | 372,596,275 | 3.89% |
| 2024-02-07 | 5.66 | 6.04 | 5.64 | 5.91 | 5.83 | qfq | 74,428,785 | 439,411,424 | 4.79% |
| 2024-02-06 | 5.19 | 5.73 | 5.09 | 5.64 | 5.57 | qfq | 59,663,571 | 323,631,896 | 6.82% |
| 2024-02-05 | 5.47 | 5.57 | 5.11 | 5.28 | 5.21 | qfq | 61,086,402 | 324,211,127 | -6.55% |
| 2024-02-02 | 5.91 | 5.98 | 5.40 | 5.65 | 5.58 | qfq | 53,710,234 | 306,522,921 | -3.91% |
| 2024-02-01 | 5.95 | 6.09 | 5.84 | 5.88 | 5.80 | qfq | 37,681,782 | 224,083,203 | -1.67% |
| 2024-01-31 | 6.18 | 6.34 | 5.96 | 5.98 | 5.90 | qfq | 46,225,912 | 281,855,861 | -3.86% |
| 2024-01-30 | 6.46 | 6.48 | 6.18 | 6.22 | 6.14 | qfq | 40,317,072 | 255,314,898 | -3.86% |
| 2024-01-29 | 6.68 | 6.74 | 6.44 | 6.47 | 6.39 | qfq | 36,649,097 | 239,618,464 | -2.71% |
| 2024-01-26 | 6.73 | 6.75 | 6.58 | 6.65 | 6.56 | qfq | 34,706,612 | 230,962,572 | -1.19% |
| 2024-01-25 | 6.55 | 6.75 | 6.49 | 6.73 | 6.64 | qfq | 38,101,151 | 253,233,285 | 2.28% |
| 2024-01-24 | 6.60 | 6.61 | 6.28 | 6.58 | 6.49 | qfq | 42,095,160 | 271,322,595 | 0.15% |
| 2024-01-23 | 6.43 | 6.63 | 6.38 | 6.57 | 6.48 | qfq | 33,819,144 | 220,322,442 | 2.02% |
| 2024-01-22 | 6.84 | 6.84 | 6.40 | 6.44 | 6.36 | qfq | 57,069,841 | 376,570,281 | -5.85% |
| 2024-01-19 | 6.97 | 7.08 | 6.83 | 6.84 | 6.75 | qfq | 35,916,976 | 249,495,817 | -2.56% |
| 2024-01-18 | 6.85 | 7.08 | 6.83 | 7.02 | 6.93 | qfq | 56,730,710 | 393,777,188 | 1.59% |
| 2024-01-17 | 7.33 | 7.45 | 6.88 | 6.91 | 6.82 | qfq | 83,144,811 | 591,805,369 | -5.08% |
| 2024-01-16 | 8.05 | 8.06 | 7.25 | 7.28 | 7.19 | qfq | 96,537,795 | 719,200,141 | -9.68% |
| 2024-01-15 | 8.33 | 8.36 | 7.99 | 8.06 | 7.96 | qfq | 43,592,744 | 353,112,385 | -3.59% |
| 2024-01-12 | 8.48 | 8.53 | 8.30 | 8.36 | 8.25 | qfq | 18,445,073 | 155,183,426 | -1.76% |
| 2024-01-11 | 8.54 | 8.60 | 8.40 | 8.51 | 8.40 | qfq | 19,512,062 | 166,027,747 | -0.23% |
| 2024-01-10 | 8.66 | 8.78 | 8.44 | 8.53 | 8.42 | qfq | 16,776,807 | 144,260,265 | -0.93% |
| 2024-01-09 | 8.75 | 8.89 | 8.54 | 8.61 | 8.50 | qfq | 18,640,152 | 161,103,936 | -1.82% |
| 2024-01-08 | 8.99 | 9.04 | 8.73 | 8.77 | 8.66 | qfq | 20,850,043 | 184,950,039 | -2.88% |
| 2024-01-05 | 9.46 | 9.50 | 8.95 | 9.03 | 8.91 | qfq | 27,165,237 | 248,912,966 | -4.95% |
| 2024-01-04 | 9.65 | 9.72 | 9.49 | 9.50 | 9.38 | qfq | 13,714,251 | 131,325,852 | -1.55% |
| 2024-01-03 | 10.00 | 10.08 | 9.53 | 9.65 | 9.52 | qfq | 29,198,935 | 282,934,435 | -3.50% |
| 2024-01-02 | 9.72 | 10.15 | 9.72 | 10.00 | 9.87 | qfq | 41,782,328 | 417,627,127 | 2.88% |
| 2023-12-29 | 9.62 | 9.78 | 9.52 | 9.72 | 9.59 | qfq | 18,259,600 | 176,744,042 | 0.93% |
| 2023-12-28 | 9.41 | 9.71 | 9.35 | 9.63 | 9.50 | qfq | 20,051,890 | 192,021,123 | 2.34% |
| 2023-12-27 | 9.66 | 9.66 | 9.30 | 9.41 | 9.29 | qfq | 17,877,079 | 168,457,548 | -2.08% |
| 2023-12-26 | 9.58 | 9.69 | 9.39 | 9.61 | 9.49 | qfq | 23,075,484 | 219,672,311 | 0.84% |
| 2023-12-25 | 9.29 | 9.73 | 9.28 | 9.53 | 9.41 | qfq | 30,466,086 | 292,500,283 | 1.93% |
| 2023-12-22 | 9.05 | 9.49 | 9.01 | 9.35 | 9.23 | qfq | 39,820,052 | 370,503,636 | 3.77% |
| 2023-12-21 | 8.80 | 9.11 | 8.72 | 9.01 | 8.89 | qfq | 17,842,208 | 158,997,043 | 1.35% |
| 2023-12-20 | 9.12 | 9.12 | 8.78 | 8.89 | 8.77 | qfq | 28,703,511 | 254,997,511 | -2.95% |
| 2023-12-19 | 9.20 | 9.29 | 9.06 | 9.16 | 9.04 | qfq | 17,609,403 | 160,681,234 | -0.54% |
| 2023-12-18 | 9.39 | 9.42 | 9.18 | 9.21 | 9.09 | qfq | 22,796,785 | 211,163,784 | -2.33% |
| 2023-12-15 | 9.50 | 9.63 | 9.40 | 9.43 | 9.31 | qfq | 14,401,991 | 136,690,778 | -1.05% |
| 2023-12-14 | 9.42 | 9.59 | 9.38 | 9.53 | 9.41 | qfq | 21,540,568 | 204,562,305 | 0.95% |
| 2023-12-13 | 9.63 | 9.75 | 9.35 | 9.44 | 9.32 | qfq | 26,899,966 | 254,783,792 | -1.97% |
| 2023-12-12 | 9.74 | 9.83 | 9.48 | 9.63 | 9.50 | qfq | 29,319,055 | 281,762,836 | -1.13% |
| 2023-12-11 | 9.73 | 9.84 | 9.48 | 9.74 | 9.61 | qfq | 24,050,961 | 232,584,709 | 0.52% |
| 2023-12-08 | 9.72 | 9.91 | 9.65 | 9.69 | 9.56 | qfq | 31,331,343 | 306,094,976 | 0.00% |
| 2023-12-07 | 9.99 | 9.99 | 9.64 | 9.69 | 9.56 | qfq | 26,457,145 | 257,893,070 | -3.00% |
| 2023-12-06 | 10.12 | 10.47 | 9.91 | 9.99 | 9.86 | qfq | 24,029,887 | 243,712,804 | -1.48% |
| 2023-12-05 | 10.16 | 10.40 | 10.05 | 10.14 | 10.01 | qfq | 19,605,135 | 201,558,380 | -0.49% |
| 2023-12-04 | 10.48 | 10.48 | 9.90 | 10.19 | 10.06 | qfq | 21,599,945 | 218,110,564 | 0.99% |
| 2023-12-01 | 9.98 | 10.33 | 9.82 | 10.09 | 9.96 | qfq | 27,749,550 | 280,715,594 | 1.20% |
| 2023-11-30 | 10.10 | 10.13 | 9.87 | 9.97 | 9.84 | qfq | 17,457,167 | 173,726,943 | -1.68% |
| 2023-11-29 | 10.28 | 10.52 | 10.11 | 10.14 | 10.01 | qfq | 22,375,927 | 230,061,249 | -1.36% |
| 2023-11-28 | 10.30 | 10.35 | 10.16 | 10.28 | 10.15 | qfq | 15,838,263 | 162,184,867 | 0.00% |
| 2023-11-27 | 9.77 | 10.55 | 9.77 | 10.28 | 10.15 | qfq | 35,975,019 | 366,842,971 | 4.26% |
| 2023-11-24 | 9.93 | 10.05 | 9.79 | 9.86 | 9.73 | qfq | 15,559,962 | 154,240,756 | -0.70% |
| 2023-11-23 | 9.67 | 10.08 | 9.65 | 9.93 | 9.80 | qfq | 24,336,300 | 239,764,430 | 2.80% |
| 2023-11-22 | 9.80 | 9.90 | 9.65 | 9.66 | 9.53 | qfq | 15,084,645 | 147,195,342 | -2.03% |
| 2023-11-21 | 10.15 | 10.19 | 9.81 | 9.86 | 9.73 | qfq | 17,668,200 | 176,344,618 | -2.18% |
| 2023-11-20 | 9.60 | 10.29 | 9.59 | 10.08 | 9.95 | qfq | 36,987,050 | 371,147,670 | 3.81% |
| 2023-11-17 | 9.53 | 9.77 | 9.46 | 9.71 | 9.58 | qfq | 17,461,346 | 168,529,712 | 1.89% |
| 2023-11-16 | 9.64 | 9.70 | 9.49 | 9.53 | 9.41 | qfq | 13,048,868 | 125,091,626 | -1.35% |
| 2023-11-15 | 9.81 | 9.84 | 9.42 | 9.66 | 9.53 | qfq | 16,573,379 | 159,291,437 | -1.13% |
| 2023-11-14 | 9.77 | 9.84 | 9.53 | 9.77 | 9.64 | qfq | 27,732,331 | 268,808,923 | 0.00% |
| 2023-11-13 | 9.05 | 9.85 | 9.04 | 9.77 | 9.64 | qfq | 44,179,423 | 418,891,176 | 8.08% |
| 2023-11-10 | 9.10 | 9.12 | 9.00 | 9.04 | 8.92 | qfq | 10,516,107 | 95,095,525 | -0.66% |
| 2023-11-09 | 9.14 | 9.16 | 9.00 | 9.10 | 8.98 | qfq | 11,760,952 | 106,741,098 | -0.11% |
| 2023-11-08 | 9.15 | 9.48 | 9.08 | 9.11 | 8.99 | qfq | 19,745,952 | 182,884,770 | -0.98% |
| 2023-11-07 | 9.09 | 9.28 | 9.06 | 9.20 | 9.08 | qfq | 17,037,545 | 156,280,764 | 0.55% |
| 2023-11-06 | 9.11 | 9.19 | 9.07 | 9.15 | 9.03 | qfq | 16,780,565 | 153,136,415 | 0.66% |
| 2023-11-03 | 9.17 | 9.21 | 9.06 | 9.09 | 8.97 | qfq | 10,702,018 | 97,696,520 | -0.33% |
| 2023-11-02 | 9.36 | 9.37 | 9.07 | 9.12 | 9.00 | qfq | 16,742,582 | 153,522,693 | -2.56% |
| 2023-11-01 | 9.27 | 9.52 | 9.24 | 9.36 | 9.24 | qfq | 29,091,233 | 273,681,221 | 1.30% |
| 2023-10-31 | 8.92 | 9.40 | 8.86 | 9.24 | 9.12 | qfq | 30,856,617 | 284,485,307 | 3.47% |
| 2023-10-30 | 8.41 | 9.02 | 8.35 | 8.93 | 8.81 | qfq | 30,532,049 | 269,003,873 | 6.31% |
| 2023-10-27 | 8.29 | 8.47 | 8.20 | 8.40 | 8.29 | qfq | 12,495,437 | 104,491,085 | 1.20% |
| 2023-10-26 | 8.12 | 8.33 | 8.02 | 8.30 | 8.19 | qfq | 14,187,127 | 115,967,965 | 1.72% |
| 2023-10-25 | 8.16 | 8.40 | 8.10 | 8.16 | 8.05 | qfq | 19,481,368 | 160,825,954 | 1.12% |
| 2023-10-24 | 8.14 | 8.21 | 7.99 | 8.07 | 7.97 | qfq | 17,762,100 | 143,698,382 | -0.74% |
| 2023-10-23 | 8.33 | 8.37 | 8.09 | 8.13 | 8.02 | qfq | 15,664,627 | 128,491,847 | -2.98% |
| 2023-10-20 | 8.34 | 8.53 | 8.30 | 8.38 | 8.27 | qfq | 10,447,294 | 87,790,484 | -0.48% |
| 2023-10-19 | 8.45 | 8.58 | 8.41 | 8.42 | 8.31 | qfq | 9,539,202 | 80,680,845 | -0.47% |
| 2023-10-18 | 8.61 | 8.63 | 8.43 | 8.46 | 8.35 | qfq | 12,262,401 | 104,225,768 | -2.08% |
| 2023-10-17 | 8.81 | 8.84 | 8.60 | 8.64 | 8.53 | qfq | 12,510,018 | 108,532,123 | -1.59% |
| 2023-10-16 | 8.86 | 8.94 | 8.69 | 8.78 | 8.67 | qfq | 12,524,653 | 110,178,656 | -0.90% |
| 2023-10-13 | 9.03 | 9.03 | 8.68 | 8.86 | 8.74 | qfq | 22,925,424 | 201,910,352 | -2.10% |
| 2023-10-12 | 8.96 | 9.15 | 8.88 | 9.05 | 8.93 | qfq | 13,273,592 | 119,812,752 | 1.80% |
| 2023-10-11 | 9.18 | 9.19 | 8.85 | 8.89 | 8.77 | qfq | 19,738,900 | 177,016,180 | -2.63% |
| 2023-10-10 | 9.12 | 9.20 | 9.08 | 9.13 | 9.01 | qfq | 8,177,558 | 74,712,751 | 0.22% |
| 2023-10-09 | 9.37 | 9.37 | 9.10 | 9.11 | 8.99 | qfq | 17,584,092 | 161,033,826 | -2.77% |
| 2023-09-28 | 9.12 | 9.40 | 9.02 | 9.37 | 9.25 | qfq | 28,808,185 | 267,780,368 | 3.08% |
| 2023-09-27 | 8.88 | 9.26 | 8.88 | 9.09 | 8.97 | qfq | 27,505,060 | 250,654,066 | 1.79% |
| 2023-09-26 | 9.13 | 9.14 | 8.86 | 8.93 | 8.81 | qfq | 22,277,767 | 199,645,568 | -2.19% |
| 2023-09-25 | 9.20 | 9.24 | 9.04 | 9.13 | 9.01 | qfq | 16,095,526 | 146,800,968 | -1.30% |
| 2023-09-22 | 9.38 | 9.53 | 9.13 | 9.25 | 9.13 | qfq | 35,907,307 | 332,510,795 | -2.53% |
| 2023-09-21 | 9.22 | 9.53 | 9.10 | 9.49 | 9.37 | qfq | 32,753,213 | 305,975,564 | 2.48% |
| 2023-09-20 | 9.10 | 9.29 | 9.10 | 9.26 | 9.14 | qfq | 12,477,100 | 114,979,468 | 1.09% |
| 2023-09-19 | 9.10 | 9.23 | 9.08 | 9.16 | 9.04 | qfq | 12,851,072 | 117,640,093 | 0.33% |
| 2023-09-18 | 9.16 | 9.34 | 9.06 | 9.13 | 9.01 | qfq | 16,453,800 | 150,829,722 | -1.19% |
| 2023-09-15 | 9.33 | 9.37 | 9.16 | 9.24 | 9.12 | qfq | 16,781,605 | 154,961,134 | -0.75% |
| 2023-09-14 | 9.40 | 9.42 | 9.27 | 9.31 | 9.19 | qfq | 12,996,200 | 120,969,549 | -1.38% |
| 2023-09-13 | 9.34 | 9.49 | 9.28 | 9.44 | 9.32 | qfq | 19,982,195 | 187,676,563 | 0.43% |
| 2023-09-12 | 9.40 | 9.54 | 9.37 | 9.40 | 9.28 | qfq | 15,622,089 | 147,324,747 | -0.84% |
| 2023-09-11 | 10.12 | 10.12 | 9.42 | 9.48 | 9.36 | qfq | 52,539,125 | 503,377,810 | -6.42% |
| 2023-09-08 | 9.68 | 10.19 | 9.63 | 10.13 | 10.00 | qfq | 30,493,825 | 304,618,581 | 4.00% |
| 2023-09-07 | 10.18 | 10.18 | 9.72 | 9.74 | 9.61 | qfq | 22,040,628 | 217,941,891 | -3.56% |
| 2023-09-06 | 9.78 | 10.20 | 9.59 | 10.10 | 9.97 | qfq | 31,195,438 | 310,801,945 | 3.80% |
| 2023-09-05 | 9.50 | 9.97 | 9.35 | 9.73 | 9.60 | qfq | 35,140,218 | 340,416,155 | 2.31% |
| 2023-09-04 | 9.37 | 9.52 | 9.21 | 9.51 | 9.39 | qfq | 20,633,285 | 193,870,134 | 1.60% |
| 2023-09-01 | 9.35 | 9.41 | 9.27 | 9.36 | 9.24 | qfq | 9,191,653 | 85,840,329 | 0.21% |
| 2023-08-31 | 9.41 | 9.53 | 9.30 | 9.34 | 9.22 | qfq | 12,498,817 | 117,377,662 | -1.06% |
| 2023-08-30 | 9.47 | 9.53 | 9.34 | 9.44 | 9.32 | qfq | 16,080,590 | 151,779,092 | 0.11% |
| 2023-08-29 | 8.95 | 9.50 | 8.87 | 9.43 | 9.31 | qfq | 37,028,968 | 344,029,637 | 5.25% |
| 2023-08-28 | 9.35 | 9.39 | 8.91 | 8.96 | 8.84 | qfq | 26,225,477 | 238,839,771 | 0.56% |
| 2023-08-25 | 8.77 | 9.05 | 8.70 | 8.91 | 8.79 | qfq | 22,372,497 | 199,162,484 | 1.14% |
| 2023-08-24 | 8.80 | 8.99 | 8.78 | 8.81 | 8.70 | qfq | 15,809,394 | 140,252,487 | 0.11% |
| 2023-08-23 | 9.09 | 9.09 | 8.77 | 8.80 | 8.69 | qfq | 16,699,751 | 148,539,648 | -2.87% |
| 2023-08-22 | 9.34 | 9.48 | 8.93 | 9.06 | 8.94 | qfq | 34,657,917 | 316,214,746 | -3.62% |
| 2023-08-21 | 9.53 | 9.85 | 9.38 | 9.40 | 9.28 | qfq | 23,467,550 | 224,618,323 | -1.47% |
| 2023-08-18 | 9.65 | 9.96 | 9.54 | 9.54 | 9.42 | qfq | 25,870,550 | 251,858,468 | -1.14% |
| 2023-08-17 | 9.02 | 9.70 | 8.92 | 9.65 | 9.52 | qfq | 36,367,912 | 344,015,593 | 6.51% |
| 2023-08-16 | 9.10 | 9.26 | 9.06 | 9.06 | 8.94 | qfq | 11,364,093 | 104,119,701 | -0.55% |
| 2023-08-15 | 9.34 | 9.42 | 9.02 | 9.11 | 8.99 | qfq | 16,080,091 | 147,006,866 | -1.62% |
| 2023-08-14 | 9.16 | 9.31 | 9.16 | 9.26 | 9.14 | qfq | 12,459,278 | 114,951,047 | 0.43% |
| 2023-08-11 | 9.34 | 9.40 | 9.20 | 9.22 | 9.10 | qfq | 14,225,513 | 131,915,341 | -1.39% |
| 2023-08-10 | 9.15 | 9.36 | 9.15 | 9.35 | 9.23 | qfq | 21,728,366 | 202,245,165 | 2.30% |
| 2023-08-09 | 8.98 | 9.26 | 8.92 | 9.14 | 9.02 | qfq | 37,259,094 | 340,616,871 | 1.11% |
| 2023-08-08 | 10.00 | 10.03 | 9.04 | 9.04 | 8.92 | qfq | 83,058,454 | 762,008,838 | -9.96% |
| 2023-08-07 | 10.15 | 10.20 | 9.94 | 10.04 | 9.91 | qfq | 15,889,136 | 159,417,054 | -1.57% |
| 2023-08-04 | 10.27 | 10.37 | 10.20 | 10.20 | 10.07 | qfq | 15,853,658 | 162,378,601 | -1.16% |
| 2023-08-03 | 10.27 | 10.36 | 10.08 | 10.32 | 10.19 | qfq | 22,500,450 | 230,034,942 | 0.29% |
| 2023-08-02 | 10.23 | 10.60 | 10.22 | 10.29 | 10.16 | qfq | 33,701,000 | 350,712,219 | -0.96% |
| 2023-08-01 | 10.09 | 10.98 | 10.00 | 10.39 | 10.25 | qfq | 58,239,099 | 612,842,946 | 3.59% |
| 2023-07-31 | 10.02 | 10.17 | 10.00 | 10.03 | 9.90 | qfq | 18,904,982 | 190,519,691 | 0.30% |
| 2023-07-28 | 9.98 | 10.11 | 9.80 | 10.00 | 9.87 | qfq | 22,894,277 | 227,653,445 | -0.70% |
| 2023-07-27 | 10.12 | 10.28 | 10.01 | 10.07 | 9.94 | qfq | 20,502,576 | 208,190,379 | -0.49% |
| 2023-07-26 | 10.07 | 10.15 | 9.98 | 10.12 | 9.99 | qfq | 18,164,745 | 183,234,250 | 0.50% |
| 2023-07-25 | 10.00 | 10.12 | 9.88 | 10.07 | 9.94 | qfq | 19,023,896 | 190,636,235 | 1.31% |
| 2023-07-24 | 10.06 | 10.12 | 9.91 | 9.94 | 9.81 | qfq | 20,015,794 | 199,702,300 | -1.29% |
| 2023-07-21 | 10.16 | 10.26 | 10.05 | 10.07 | 9.94 | qfq | 11,948,531 | 120,828,478 | -1.27% |
| 2023-07-20 | 10.29 | 10.38 | 10.18 | 10.20 | 10.07 | qfq | 9,900,813 | 101,600,429 | -1.54% |
| 2023-07-19 | 10.42 | 10.44 | 10.26 | 10.36 | 10.23 | qfq | 11,033,342 | 113,922,448 | -0.58% |
| 2023-07-18 | 10.30 | 10.58 | 10.19 | 10.42 | 10.28 | qfq | 16,806,471 | 174,644,902 | 1.46% |
| 2023-07-17 | 10.37 | 10.50 | 10.13 | 10.27 | 10.14 | qfq | 23,346,805 | 240,079,315 | -0.96% |