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
中远海特600428.SH
最近收盘价10.562026-07-17
最近交易日2026-07-17
成交量（股）99,739,446
成交额（元）1,066,690,695
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | 2025-08-19 | cash_dividend | 0.279 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.248 | — | — | — | 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 | 10.40 | 11.02 | 10.34 | 10.56 | 10.56 | qfq | 99,739,446 | 1,066,690,695 | 1.54% |
| 2026-07-16 | 10.58 | 10.74 | 10.28 | 10.40 | 10.40 | qfq | 91,724,256 | 961,642,376 | -1.61% |
| 2026-07-15 | 10.27 | 10.85 | 10.10 | 10.57 | 10.57 | qfq | 116,303,253 | 1,228,397,161 | -0.09% |
| 2026-07-14 | 9.98 | 10.64 | 9.71 | 10.58 | 10.58 | qfq | 184,010,304 | 1,874,914,339 | 7.74% |
| 2026-07-13 | 9.15 | 9.89 | 9.15 | 9.82 | 9.82 | qfq | 217,908,089 | 2,143,674,800 | 9.23% |
| 2026-07-10 | 8.98 | 8.99 | 8.80 | 8.99 | 8.99 | qfq | 40,442,087 | 363,417,231 | 10.04% |
| 2026-07-09 | 8.23 | 8.28 | 7.99 | 8.17 | 8.17 | qfq | 28,125,900 | 228,116,931 | -0.37% |
| 2026-07-08 | 8.36 | 8.53 | 8.18 | 8.20 | 8.20 | qfq | 25,771,900 | 214,344,843 | -1.09% |
| 2026-07-07 | 8.64 | 8.66 | 8.27 | 8.29 | 8.29 | qfq | 25,669,800 | 214,825,938 | -4.05% |
| 2026-07-06 | 8.57 | 8.74 | 8.52 | 8.64 | 8.64 | qfq | 31,266,658 | 269,096,160 | 0.12% |
| 2026-07-03 | 8.60 | 8.74 | 8.50 | 8.63 | 8.63 | qfq | 36,381,843 | 313,221,334 | 1.17% |
| 2026-07-02 | 8.20 | 8.65 | 8.18 | 8.53 | 8.53 | qfq | 57,436,854 | 488,522,067 | 3.65% |
| 2026-07-01 | 7.78 | 8.42 | 7.78 | 8.23 | 8.23 | qfq | 63,693,221 | 520,144,836 | 5.38% |
| 2026-06-30 | 8.25 | 8.25 | 7.69 | 7.81 | 7.81 | qfq | 43,351,900 | 340,311,754 | -5.33% |
| 2026-06-29 | 8.05 | 8.26 | 7.70 | 8.25 | 8.25 | qfq | 45,447,434 | 364,883,672 | 1.98% |
| 2026-06-26 | 8.13 | 8.25 | 8.00 | 8.09 | 8.09 | qfq | 31,971,100 | 260,480,615 | -1.10% |
| 2026-06-25 | 8.11 | 8.45 | 7.99 | 8.18 | 8.18 | qfq | 45,574,096 | 376,015,699 | 0.25% |
| 2026-06-24 | 8.40 | 8.64 | 8.14 | 8.16 | 8.16 | qfq | 40,584,573 | 338,041,162 | -2.39% |
| 2026-06-23 | 8.20 | 8.54 | 8.15 | 8.36 | 8.36 | qfq | 60,982,551 | 513,730,823 | 2.58% |
| 2026-06-22 | 7.86 | 8.18 | 7.69 | 8.15 | 8.15 | qfq | 34,036,698 | 271,056,863 | 3.69% |
| 2026-06-18 | 7.92 | 8.00 | 7.75 | 7.86 | 7.86 | qfq | 23,957,049 | 188,137,318 | -1.26% |
| 2026-06-17 | 7.94 | 8.08 | 7.88 | 7.96 | 7.96 | qfq | 26,777,324 | 214,241,939 | 0.38% |
| 2026-06-16 | 8.12 | 8.19 | 7.90 | 7.93 | 7.93 | qfq | 33,041,140 | 264,366,815 | -3.17% |
| 2026-06-15 | 8.18 | 8.43 | 7.99 | 8.19 | 8.19 | qfq | 52,144,956 | 426,430,591 | 2.50% |
| 2026-06-12 | 7.83 | 8.19 | 7.83 | 7.99 | 7.99 | qfq | 53,984,811 | 434,299,253 | 2.04% |
| 2026-06-11 | 7.66 | 7.86 | 7.53 | 7.83 | 7.83 | qfq | 28,996,067 | 224,598,132 | 2.22% |
| 2026-06-10 | 7.62 | 7.72 | 7.49 | 7.66 | 7.66 | qfq | 22,814,458 | 173,435,516 | -0.52% |
| 2026-06-09 | 7.51 | 7.74 | 7.42 | 7.70 | 7.70 | qfq | 39,144,004 | 296,240,819 | 2.94% |
| 2026-06-08 | 7.85 | 8.00 | 7.41 | 7.48 | 7.48 | qfq | 41,494,883 | 315,335,979 | -5.56% |
| 2026-06-05 | 7.62 | 8.12 | 7.57 | 7.92 | 7.92 | qfq | 52,216,483 | 411,383,073 | 4.07% |
| 2026-06-04 | 7.75 | 7.78 | 7.52 | 7.61 | 7.61 | qfq | 35,289,732 | 269,090,139 | -1.93% |
| 2026-06-03 | 8.00 | 8.08 | 7.71 | 7.76 | 7.76 | qfq | 31,590,200 | 247,280,248 | -3.60% |
| 2026-06-02 | 8.01 | 8.19 | 7.99 | 8.05 | 8.05 | qfq | 42,325,899 | 342,122,982 | -0.25% |
| 2026-06-01 | 7.76 | 8.10 | 7.76 | 8.07 | 8.07 | qfq | 63,164,840 | 504,257,092 | 3.46% |
| 2026-05-29 | 7.52 | 7.83 | 7.51 | 7.80 | 7.80 | qfq | 49,608,310 | 383,310,762 | 3.45% |
| 2026-05-28 | 7.66 | 7.69 | 7.45 | 7.54 | 7.54 | qfq | 26,051,561 | 196,441,111 | -1.69% |
| 2026-05-27 | 7.75 | 7.79 | 7.54 | 7.67 | 7.67 | qfq | 28,510,118 | 217,545,719 | -1.92% |
| 2026-05-26 | 7.73 | 7.85 | 7.51 | 7.82 | 7.82 | qfq | 35,736,339 | 275,724,750 | 0.90% |
| 2026-05-25 | 7.87 | 7.93 | 7.66 | 7.75 | 7.75 | qfq | 31,194,000 | 242,289,611 | -1.52% |
| 2026-05-22 | 7.97 | 7.97 | 7.75 | 7.87 | 7.87 | qfq | 29,592,224 | 231,810,701 | 0.00% |
| 2026-05-21 | 7.93 | 8.28 | 7.83 | 7.87 | 7.87 | qfq | 52,399,922 | 420,863,560 | -1.13% |
| 2026-05-20 | 7.71 | 8.01 | 7.68 | 7.96 | 7.96 | qfq | 40,517,020 | 319,296,736 | 2.71% |
| 2026-05-19 | 7.75 | 7.83 | 7.66 | 7.75 | 7.75 | qfq | 27,547,798 | 212,607,401 | 0.26% |
| 2026-05-18 | 7.95 | 7.99 | 7.67 | 7.73 | 7.73 | qfq | 37,560,689 | 292,965,677 | -3.38% |
| 2026-05-15 | 8.34 | 8.37 | 7.94 | 8.00 | 8.00 | qfq | 51,077,624 | 412,280,387 | -3.96% |
| 2026-05-14 | 8.20 | 8.50 | 8.15 | 8.33 | 8.33 | qfq | 50,783,020 | 424,700,550 | 1.34% |
| 2026-05-13 | 8.18 | 8.31 | 8.15 | 8.22 | 8.22 | qfq | 28,274,514 | 232,756,195 | 0.74% |
| 2026-05-12 | 8.24 | 8.30 | 8.14 | 8.16 | 8.16 | qfq | 25,361,344 | 208,036,783 | -1.09% |
| 2026-05-11 | 8.48 | 8.49 | 8.16 | 8.25 | 8.25 | qfq | 47,915,000 | 394,579,675 | -2.94% |
| 2026-05-08 | 8.47 | 8.63 | 8.29 | 8.50 | 8.50 | qfq | 50,176,827 | 424,130,605 | 0.24% |
| 2026-05-07 | 8.56 | 8.69 | 8.42 | 8.48 | 8.48 | qfq | 56,953,801 | 487,042,299 | -0.70% |
| 2026-05-06 | 8.58 | 8.72 | 8.37 | 8.54 | 8.54 | qfq | 53,560,358 | 454,565,743 | -0.23% |
| 2026-04-30 | 8.55 | 8.69 | 8.41 | 8.56 | 8.56 | qfq | 36,787,038 | 314,779,300 | -0.23% |
| 2026-04-29 | 8.88 | 8.90 | 8.32 | 8.58 | 8.58 | qfq | 84,345,532 | 718,704,787 | -4.98% |
| 2026-04-28 | 8.89 | 9.33 | 8.88 | 9.03 | 9.03 | qfq | 35,566,474 | 321,515,442 | 1.23% |
| 2026-04-27 | 9.06 | 9.18 | 8.86 | 8.92 | 8.92 | qfq | 29,625,900 | 266,229,749 | -0.89% |
| 2026-04-24 | 9.00 | 9.07 | 8.86 | 9.00 | 9.00 | qfq | 24,667,345 | 221,026,941 | -0.66% |
| 2026-04-23 | 9.08 | 9.10 | 8.94 | 9.06 | 9.06 | qfq | 23,485,300 | 211,937,603 | -0.98% |
| 2026-04-22 | 8.92 | 9.18 | 8.91 | 9.15 | 9.15 | qfq | 31,161,478 | 283,619,254 | 1.78% |
| 2026-04-21 | 8.97 | 9.03 | 8.82 | 8.99 | 8.99 | qfq | 28,805,081 | 257,338,404 | 0.45% |
| 2026-04-20 | 9.04 | 9.20 | 8.90 | 8.95 | 8.95 | qfq | 26,553,529 | 238,733,807 | -1.00% |
| 2026-04-17 | 9.05 | 9.13 | 8.78 | 9.04 | 9.04 | qfq | 29,383,703 | 263,563,467 | -0.77% |
| 2026-04-16 | 9.07 | 9.18 | 8.99 | 9.11 | 9.11 | qfq | 31,390,202 | 284,817,259 | 0.89% |
| 2026-04-15 | 8.75 | 9.10 | 8.67 | 9.03 | 9.03 | qfq | 38,239,650 | 341,813,057 | 3.08% |
| 2026-04-14 | 8.88 | 8.92 | 8.65 | 8.76 | 8.76 | qfq | 34,565,654 | 302,218,048 | -1.35% |
| 2026-04-13 | 9.05 | 9.11 | 8.85 | 8.88 | 8.88 | qfq | 35,389,592 | 315,659,753 | -2.95% |
| 2026-04-10 | 9.60 | 9.60 | 9.11 | 9.15 | 9.15 | qfq | 50,051,985 | 464,260,115 | -3.48% |
| 2026-04-09 | 9.30 | 9.57 | 9.24 | 9.48 | 9.48 | qfq | 40,017,433 | 376,760,756 | 0.74% |
| 2026-04-08 | 9.38 | 9.61 | 9.23 | 9.41 | 9.41 | qfq | 68,447,789 | 645,308,079 | 2.28% |
| 2026-04-07 | 9.38 | 9.49 | 9.18 | 9.20 | 9.20 | qfq | 57,879,734 | 538,461,365 | -2.34% |
| 2026-04-03 | 9.70 | 10.07 | 9.39 | 9.42 | 9.42 | qfq | 72,960,596 | 703,299,193 | -1.88% |
| 2026-04-02 | 9.11 | 9.85 | 9.11 | 9.60 | 9.60 | qfq | 96,216,158 | 920,833,112 | 4.92% |
| 2026-04-01 | 9.07 | 9.30 | 9.02 | 9.15 | 9.15 | qfq | 62,684,536 | 573,285,981 | 1.78% |
| 2026-03-31 | 9.12 | 9.25 | 8.93 | 8.99 | 8.99 | qfq | 61,902,793 | 562,043,712 | -1.86% |
| 2026-03-30 | 8.87 | 9.21 | 8.80 | 9.16 | 9.16 | qfq | 74,470,417 | 675,468,881 | 2.12% |
| 2026-03-27 | 8.70 | 9.10 | 8.65 | 8.97 | 8.97 | qfq | 81,651,429 | 727,932,035 | 2.05% |
| 2026-03-26 | 8.58 | 8.94 | 8.48 | 8.79 | 8.79 | qfq | 100,143,568 | 878,571,894 | 4.77% |
| 2026-03-25 | 8.20 | 8.50 | 8.13 | 8.39 | 8.39 | qfq | 49,143,636 | 411,660,976 | 2.32% |
| 2026-03-24 | 7.98 | 8.23 | 7.92 | 8.20 | 8.20 | qfq | 43,819,247 | 355,017,167 | 3.67% |
| 2026-03-23 | 7.92 | 8.08 | 7.80 | 7.91 | 7.91 | qfq | 53,319,224 | 424,107,236 | -1.00% |
| 2026-03-20 | 8.01 | 8.23 | 7.97 | 7.99 | 7.99 | qfq | 41,619,600 | 336,336,761 | -0.37% |
| 2026-03-19 | 8.32 | 8.33 | 7.95 | 8.02 | 8.02 | qfq | 51,511,449 | 414,518,148 | -4.30% |
| 2026-03-18 | 8.26 | 8.59 | 8.12 | 8.38 | 8.38 | qfq | 55,535,588 | 468,055,507 | 1.45% |
| 2026-03-17 | 8.46 | 8.55 | 8.24 | 8.26 | 8.26 | qfq | 49,100,533 | 411,842,680 | -2.71% |
| 2026-03-16 | 8.32 | 8.56 | 8.27 | 8.49 | 8.49 | qfq | 65,901,528 | 555,855,314 | 2.04% |
| 2026-03-13 | 8.15 | 8.44 | 8.09 | 8.32 | 8.32 | qfq | 57,790,716 | 478,361,547 | 1.59% |
| 2026-03-12 | 8.25 | 8.32 | 8.09 | 8.19 | 8.19 | qfq | 42,434,203 | 347,023,821 | -0.85% |
| 2026-03-11 | 7.94 | 8.30 | 7.86 | 8.26 | 8.26 | qfq | 66,734,800 | 539,352,692 | 4.03% |
| 2026-03-10 | 7.80 | 8.15 | 7.77 | 7.94 | 7.94 | qfq | 58,788,725 | 468,910,015 | 0.51% |
| 2026-03-09 | 8.32 | 8.44 | 7.69 | 7.90 | 7.90 | qfq | 103,211,280 | 819,040,939 | -4.59% |
| 2026-03-06 | 8.23 | 8.47 | 8.04 | 8.28 | 8.28 | qfq | 95,404,428 | 780,737,936 | -1.66% |
| 2026-03-05 | 8.15 | 8.57 | 8.01 | 8.42 | 8.42 | qfq | 118,317,955 | 983,665,068 | 0.60% |
| 2026-03-04 | 8.88 | 8.88 | 8.37 | 8.37 | 8.37 | qfq | 146,791,720 | 1,235,919,792 | -10.00% |
| 2026-03-03 | 8.48 | 9.32 | 8.28 | 9.30 | 9.30 | qfq | 219,999,146 | 1,977,183,820 | 9.80% |
| 2026-03-02 | 8.63 | 8.78 | 8.07 | 8.47 | 8.47 | qfq | 122,931,574 | 1,027,619,577 | 1.32% |
| 2026-02-27 | 8.41 | 8.54 | 8.28 | 8.36 | 8.36 | qfq | 35,970,576 | 301,514,270 | -0.83% |
| 2026-02-26 | 8.22 | 8.47 | 8.22 | 8.43 | 8.43 | qfq | 58,014,239 | 485,709,242 | 0.60% |
| 2026-02-25 | 8.07 | 8.69 | 8.06 | 8.38 | 8.38 | qfq | 85,916,464 | 725,633,206 | 3.71% |
| 2026-02-24 | 7.94 | 8.26 | 7.94 | 8.08 | 8.08 | qfq | 48,372,092 | 393,955,632 | 3.59% |
| 2026-02-13 | 8.05 | 8.09 | 7.74 | 7.80 | 7.80 | qfq | 42,074,284 | 330,754,872 | -3.82% |
| 2026-02-12 | 8.10 | 8.26 | 8.04 | 8.11 | 8.11 | qfq | 40,236,550 | 327,878,062 | 0.87% |
| 2026-02-11 | 7.82 | 8.24 | 7.81 | 8.04 | 8.04 | qfq | 51,153,088 | 414,264,232 | 2.81% |
| 2026-02-10 | 7.69 | 7.88 | 7.58 | 7.82 | 7.82 | qfq | 29,213,090 | 226,572,135 | 1.69% |
| 2026-02-09 | 7.56 | 7.76 | 7.55 | 7.69 | 7.69 | qfq | 31,107,710 | 239,156,049 | 2.53% |
| 2026-02-06 | 7.53 | 7.63 | 7.46 | 7.50 | 7.50 | qfq | 24,812,500 | 187,185,966 | -1.19% |
| 2026-02-05 | 7.61 | 7.71 | 7.54 | 7.59 | 7.59 | qfq | 24,543,330 | 186,931,998 | -0.39% |
| 2026-02-04 | 7.47 | 7.68 | 7.44 | 7.62 | 7.62 | qfq | 31,936,691 | 242,151,576 | 2.01% |
| 2026-02-03 | 7.43 | 7.51 | 7.36 | 7.47 | 7.47 | qfq | 35,002,480 | 260,483,452 | 1.77% |
| 2026-02-02 | 7.72 | 7.76 | 7.33 | 7.34 | 7.34 | qfq | 60,718,206 | 455,386,007 | -6.14% |
| 2026-01-30 | 7.84 | 8.01 | 7.66 | 7.82 | 7.82 | qfq | 40,461,980 | 315,819,717 | -0.76% |
| 2026-01-29 | 7.75 | 8.00 | 7.74 | 7.88 | 7.88 | qfq | 53,246,286 | 419,917,533 | 1.55% |
| 2026-01-28 | 7.76 | 7.85 | 7.63 | 7.76 | 7.76 | qfq | 39,783,877 | 307,656,857 | 1.31% |
| 2026-01-27 | 7.76 | 7.88 | 7.62 | 7.66 | 7.66 | qfq | 41,334,273 | 319,205,018 | -1.92% |
| 2026-01-26 | 7.65 | 7.82 | 7.55 | 7.81 | 7.81 | qfq | 52,362,907 | 404,651,172 | 3.03% |
| 2026-01-23 | 7.60 | 7.64 | 7.52 | 7.58 | 7.58 | qfq | 28,433,034 | 215,659,227 | -0.26% |
| 2026-01-22 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | qfq | 24,498,728 | 186,110,872 | -0.13% |
| 2026-01-21 | 7.53 | 7.76 | 7.52 | 7.61 | 7.61 | qfq | 40,308,515 | 307,864,992 | 0.66% |
| 2026-01-20 | 7.50 | 7.56 | 7.35 | 7.56 | 7.56 | qfq | 32,568,197 | 242,586,547 | 1.07% |
| 2026-01-19 | 7.37 | 7.55 | 7.31 | 7.48 | 7.48 | qfq | 29,562,840 | 220,788,142 | 2.05% |
| 2026-01-16 | 7.54 | 7.55 | 7.30 | 7.33 | 7.33 | qfq | 34,000,647 | 251,467,122 | -2.53% |
| 2026-01-15 | 7.41 | 7.58 | 7.38 | 7.52 | 7.52 | qfq | 36,081,804 | 270,651,932 | 1.48% |
| 2026-01-14 | 7.37 | 7.68 | 7.31 | 7.41 | 7.41 | qfq | 50,238,204 | 376,472,729 | 0.41% |
| 2026-01-13 | 7.41 | 7.48 | 7.35 | 7.38 | 7.38 | qfq | 40,158,831 | 297,444,890 | -0.27% |
| 2026-01-12 | 7.06 | 7.46 | 7.02 | 7.40 | 7.40 | qfq | 67,547,003 | 492,146,683 | 3.79% |
| 2026-01-09 | 7.08 | 7.17 | 7.02 | 7.13 | 7.13 | qfq | 31,573,673 | 224,128,150 | 0.71% |
| 2026-01-08 | 7.18 | 7.30 | 7.07 | 7.08 | 7.08 | qfq | 30,401,590 | 217,012,555 | -1.12% |
| 2026-01-07 | 7.13 | 7.27 | 7.13 | 7.16 | 7.16 | qfq | 24,805,909 | 177,996,362 | 0.42% |
| 2026-01-06 | 7.06 | 7.20 | 7.05 | 7.13 | 7.13 | qfq | 26,002,901 | 185,384,183 | 0.85% |
| 2026-01-05 | 7.14 | 7.20 | 7.05 | 7.07 | 7.07 | qfq | 27,907,150 | 198,372,114 | -0.42% |
| 2025-12-31 | 7.14 | 7.18 | 7.08 | 7.10 | 7.10 | qfq | 14,953,854 | 106,491,068 | -0.56% |
| 2025-12-30 | 7.21 | 7.25 | 7.11 | 7.14 | 7.14 | qfq | 29,709,993 | 212,327,092 | -1.52% |
| 2025-12-29 | 7.19 | 7.36 | 7.14 | 7.25 | 7.25 | qfq | 27,937,170 | 202,622,263 | 0.83% |
| 2025-12-26 | 7.22 | 7.24 | 7.15 | 7.19 | 7.19 | qfq | 18,692,443 | 134,243,916 | -0.14% |
| 2025-12-25 | 7.22 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 19,432,575 | 140,176,129 | -0.55% |
| 2025-12-24 | 7.27 | 7.28 | 7.15 | 7.24 | 7.24 | qfq | 21,821,908 | 157,379,712 | -0.69% |
| 2025-12-23 | 7.35 | 7.41 | 7.25 | 7.29 | 7.29 | qfq | 26,209,757 | 192,032,378 | -0.68% |
| 2025-12-22 | 7.20 | 7.41 | 7.19 | 7.34 | 7.34 | qfq | 29,232,736 | 214,666,941 | 1.66% |
| 2025-12-19 | 7.19 | 7.27 | 7.14 | 7.22 | 7.22 | qfq | 16,603,360 | 119,601,272 | 0.14% |
| 2025-12-18 | 7.15 | 7.25 | 7.12 | 7.21 | 7.21 | qfq | 14,273,725 | 102,783,205 | 0.42% |
| 2025-12-17 | 7.07 | 7.20 | 7.04 | 7.18 | 7.18 | qfq | 14,070,367 | 100,245,791 | 1.41% |
| 2025-12-16 | 7.23 | 7.23 | 7.02 | 7.08 | 7.08 | qfq | 18,067,061 | 128,081,081 | -1.80% |
| 2025-12-15 | 7.10 | 7.30 | 7.08 | 7.21 | 7.21 | qfq | 25,759,786 | 186,423,522 | 1.26% |
| 2025-12-12 | 7.00 | 7.14 | 6.95 | 7.12 | 7.12 | qfq | 28,147,204 | 199,431,037 | 1.71% |
| 2025-12-11 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | qfq | 20,150,703 | 142,170,459 | -1.41% |
| 2025-12-10 | 7.05 | 7.11 | 7.00 | 7.10 | 7.10 | qfq | 17,670,921 | 124,870,519 | 0.57% |
| 2025-12-09 | 7.11 | 7.14 | 7.03 | 7.06 | 7.06 | qfq | 17,245,002 | 121,895,389 | -0.70% |
| 2025-12-08 | 7.18 | 7.21 | 7.08 | 7.11 | 7.11 | qfq | 23,481,969 | 167,134,601 | -0.84% |
| 2025-12-05 | 7.25 | 7.27 | 7.15 | 7.17 | 7.17 | qfq | 24,072,948 | 172,950,632 | -1.51% |
| 2025-12-04 | 7.34 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 21,739,253 | 158,130,624 | 1.11% |
| 2025-12-03 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | qfq | 17,094,388 | 123,312,749 | -0.41% |
| 2025-12-02 | 7.28 | 7.29 | 7.12 | 7.23 | 7.23 | qfq | 34,799,496 | 250,694,028 | -0.96% |
| 2025-12-01 | 6.99 | 7.33 | 6.95 | 7.30 | 7.30 | qfq | 53,185,658 | 382,084,938 | 5.19% |
| 2025-11-28 | 6.88 | 7.04 | 6.83 | 6.94 | 6.94 | qfq | 28,767,459 | 199,998,441 | 1.61% |
| 2025-11-27 | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | qfq | 20,341,538 | 139,453,386 | -0.15% |
| 2025-11-26 | 6.80 | 6.95 | 6.78 | 6.84 | 6.84 | qfq | 25,919,243 | 178,344,518 | 0.44% |
| 2025-11-25 | 6.77 | 6.85 | 6.73 | 6.81 | 6.81 | qfq | 27,182,881 | 184,597,970 | 0.74% |
| 2025-11-24 | 6.83 | 6.87 | 6.72 | 6.76 | 6.76 | qfq | 28,171,600 | 190,881,650 | -0.73% |
| 2025-11-21 | 6.96 | 7.00 | 6.78 | 6.81 | 6.81 | qfq | 29,776,100 | 204,684,048 | -2.85% |
| 2025-11-20 | 7.06 | 7.08 | 6.97 | 7.01 | 7.01 | qfq | 20,891,562 | 146,438,778 | -1.13% |
| 2025-11-19 | 7.08 | 7.14 | 6.97 | 7.09 | 7.09 | qfq | 26,431,500 | 186,792,435 | 1.14% |
| 2025-11-18 | 7.14 | 7.16 | 6.95 | 7.01 | 7.01 | qfq | 31,973,980 | 224,508,964 | -1.82% |
| 2025-11-17 | 7.36 | 7.40 | 7.13 | 7.14 | 7.14 | qfq | 32,199,259 | 232,129,977 | -3.12% |
| 2025-11-14 | 7.41 | 7.51 | 7.33 | 7.37 | 7.37 | qfq | 29,180,597 | 215,973,434 | -0.54% |
| 2025-11-13 | 7.39 | 7.48 | 7.34 | 7.41 | 7.41 | qfq | 29,699,496 | 220,009,370 | 0.95% |
| 2025-11-12 | 7.49 | 7.50 | 7.30 | 7.34 | 7.34 | qfq | 27,409,920 | 201,845,059 | -2.00% |
| 2025-11-11 | 7.42 | 7.60 | 7.35 | 7.49 | 7.49 | qfq | 38,650,016 | 289,447,377 | 1.08% |
| 2025-11-10 | 7.33 | 7.46 | 7.29 | 7.41 | 7.41 | qfq | 36,017,589 | 265,970,964 | 1.23% |
| 2025-11-07 | 7.21 | 7.42 | 7.20 | 7.32 | 7.32 | qfq | 46,890,620 | 344,626,444 | 1.53% |
| 2025-11-06 | 7.10 | 7.25 | 7.06 | 7.21 | 7.21 | qfq | 33,195,180 | 238,427,049 | 1.41% |
| 2025-11-05 | 7.02 | 7.16 | 7.01 | 7.11 | 7.11 | qfq | 32,945,524 | 233,157,352 | 0.71% |
| 2025-11-04 | 7.15 | 7.20 | 7.00 | 7.06 | 7.06 | qfq | 42,363,964 | 300,319,747 | -1.40% |
| 2025-11-03 | 7.24 | 7.30 | 7.06 | 7.16 | 7.16 | qfq | 44,282,142 | 316,284,975 | -1.65% |
| 2025-10-31 | 7.48 | 7.57 | 7.23 | 7.28 | 7.28 | qfq | 46,827,863 | 344,771,870 | -0.82% |
| 2025-10-30 | 7.16 | 7.54 | 7.15 | 7.34 | 7.34 | qfq | 77,503,933 | 574,812,941 | 3.23% |
| 2025-10-29 | 6.95 | 7.13 | 6.92 | 7.11 | 7.11 | qfq | 29,492,937 | 208,261,385 | 2.30% |
| 2025-10-28 | 7.03 | 7.05 | 6.94 | 6.95 | 6.95 | qfq | 26,099,999 | 182,153,402 | -1.28% |
| 2025-10-27 | 7.02 | 7.12 | 7.01 | 7.04 | 7.04 | qfq | 35,371,416 | 249,812,866 | 0.72% |
| 2025-10-24 | 7.18 | 7.20 | 6.91 | 6.99 | 6.99 | qfq | 49,053,562 | 343,658,552 | -3.19% |
| 2025-10-23 | 7.22 | 7.25 | 7.13 | 7.22 | 7.22 | qfq | 26,842,155 | 193,031,425 | 0.14% |
| 2025-10-22 | 7.15 | 7.25 | 7.12 | 7.21 | 7.21 | qfq | 29,303,347 | 210,674,231 | 0.84% |
| 2025-10-21 | 7.10 | 7.18 | 7.00 | 7.15 | 7.15 | qfq | 30,335,338 | 215,842,558 | 0.99% |
| 2025-10-20 | 7.08 | 7.15 | 6.97 | 7.08 | 7.08 | qfq | 28,187,552 | 198,559,862 | 0.43% |
| 2025-10-17 | 7.06 | 7.20 | 7.03 | 7.05 | 7.05 | qfq | 34,839,744 | 247,582,866 | -0.28% |
| 2025-10-16 | 7.03 | 7.15 | 6.99 | 7.07 | 7.07 | qfq | 36,587,421 | 259,273,585 | 0.57% |
| 2025-10-15 | 7.00 | 7.06 | 6.89 | 7.03 | 7.03 | qfq | 35,697,841 | 249,043,585 | 0.43% |
| 2025-10-14 | 7.01 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 51,546,067 | 362,432,578 | 0.29% |
| 2025-10-13 | 6.71 | 7.02 | 6.71 | 6.98 | 6.98 | qfq | 52,544,837 | 363,342,835 | 0.00% |
| 2025-10-10 | 6.74 | 7.05 | 6.70 | 6.98 | 6.98 | qfq | 57,391,886 | 397,414,589 | 3.41% |
| 2025-10-09 | 6.65 | 6.75 | 6.58 | 6.75 | 6.75 | qfq | 35,201,283 | 235,023,377 | 1.20% |
| 2025-09-30 | 6.60 | 6.70 | 6.56 | 6.67 | 6.67 | qfq | 27,825,854 | 185,387,082 | 1.06% |
| 2025-09-29 | 6.56 | 6.62 | 6.46 | 6.60 | 6.60 | qfq | 26,754,845 | 175,658,490 | 0.61% |
| 2025-09-26 | 6.51 | 6.62 | 6.50 | 6.56 | 6.56 | qfq | 20,186,327 | 132,677,670 | 0.46% |
| 2025-09-25 | 6.63 | 6.63 | 6.51 | 6.53 | 6.53 | qfq | 29,067,114 | 190,431,352 | -1.36% |
| 2025-09-24 | 6.60 | 6.68 | 6.56 | 6.62 | 6.62 | qfq | 38,544,329 | 254,910,571 | -1.05% |
| 2025-09-23 | 6.65 | 6.74 | 6.53 | 6.69 | 6.69 | qfq | 42,078,331 | 279,595,583 | 1.36% |
| 2025-09-22 | 6.89 | 6.96 | 6.58 | 6.60 | 6.60 | qfq | 55,309,141 | 369,987,155 | -2.51% |
| 2025-09-19 | 6.71 | 6.79 | 6.66 | 6.77 | 6.77 | qfq | 32,329,963 | 217,757,700 | 0.59% |
| 2025-09-18 | 6.90 | 6.91 | 6.69 | 6.73 | 6.73 | qfq | 32,728,974 | 222,760,924 | -2.89% |
| 2025-09-17 | 6.87 | 7.04 | 6.84 | 6.93 | 6.93 | qfq | 30,016,193 | 208,302,834 | 1.02% |
| 2025-09-16 | 6.92 | 6.96 | 6.79 | 6.86 | 6.86 | qfq | 28,302,498 | 194,070,719 | -1.01% |
| 2025-09-15 | 7.03 | 7.08 | 6.91 | 6.93 | 6.93 | qfq | 29,620,897 | 206,638,277 | -1.14% |
| 2025-09-12 | 7.07 | 7.17 | 7.00 | 7.01 | 7.01 | qfq | 31,656,537 | 223,799,047 | -0.71% |
| 2025-09-11 | 7.07 | 7.08 | 6.96 | 7.06 | 7.06 | qfq | 30,241,394 | 212,461,874 | 0.00% |
| 2025-09-10 | 7.08 | 7.09 | 6.97 | 7.06 | 7.06 | qfq | 30,040,418 | 211,105,696 | -0.56% |
| 2025-09-09 | 7.16 | 7.20 | 7.02 | 7.10 | 7.10 | qfq | 48,885,926 | 348,032,626 | -0.98% |
| 2025-09-08 | 6.81 | 7.17 | 6.79 | 7.17 | 7.17 | qfq | 76,508,395 | 540,458,775 | 5.13% |
| 2025-09-05 | 6.66 | 6.82 | 6.64 | 6.82 | 6.82 | qfq | 31,050,264 | 209,469,430 | 2.56% |
| 2025-09-04 | 6.61 | 6.72 | 6.58 | 6.65 | 6.65 | qfq | 34,377,606 | 228,732,696 | 0.76% |
| 2025-09-03 | 6.78 | 6.80 | 6.59 | 6.60 | 6.60 | qfq | 28,066,980 | 186,598,191 | -2.51% |
| 2025-09-02 | 6.85 | 6.91 | 6.70 | 6.77 | 6.77 | qfq | 37,518,476 | 254,065,807 | -1.17% |
| 2025-09-01 | 6.70 | 6.98 | 6.63 | 6.85 | 6.85 | qfq | 64,674,601 | 440,005,058 | 2.54% |
| 2025-08-29 | 6.70 | 6.80 | 6.64 | 6.68 | 6.68 | qfq | 36,628,594 | 246,279,997 | 0.15% |
| 2025-08-28 | 6.59 | 6.69 | 6.53 | 6.67 | 6.67 | qfq | 31,712,082 | 210,189,599 | 1.21% |
| 2025-08-27 | 6.74 | 6.75 | 6.58 | 6.59 | 6.59 | qfq | 29,290,331 | 195,617,538 | -2.08% |
| 2025-08-26 | 6.68 | 6.78 | 6.65 | 6.73 | 6.73 | qfq | 29,012,515 | 195,264,105 | 0.30% |
| 2025-08-25 | 6.67 | 6.75 | 6.65 | 6.71 | 6.71 | qfq | 34,119,898 | 228,449,677 | 0.90% |
| 2025-08-22 | 6.64 | 6.66 | 6.60 | 6.65 | 6.65 | qfq | 25,735,008 | 170,437,740 | 0.15% |
| 2025-08-21 | 6.65 | 6.68 | 6.61 | 6.64 | 6.64 | qfq | 24,106,241 | 160,103,437 | -0.30% |
| 2025-08-20 | 6.59 | 6.66 | 6.55 | 6.66 | 6.66 | qfq | 25,650,941 | 169,476,203 | 0.76% |
| 2025-08-19 | 6.68 | 6.69 | 6.60 | 6.61 | 6.61 | qfq | 36,747,775 | 243,794,892 | -5.03% |
| 2025-08-18 | 6.86 | 7.01 | 6.82 | 6.96 | 6.68 | qfq | 45,009,282 | 311,355,426 | 1.75% |
| 2025-08-15 | 6.75 | 6.85 | 6.71 | 6.84 | 6.57 | qfq | 27,936,110 | 189,759,553 | 1.48% |
| 2025-08-14 | 6.82 | 6.85 | 6.73 | 6.74 | 6.47 | qfq | 24,709,021 | 167,643,730 | -1.03% |
| 2025-08-13 | 6.83 | 6.85 | 6.77 | 6.81 | 6.54 | qfq | 29,518,807 | 200,923,682 | -0.15% |
| 2025-08-12 | 6.78 | 6.92 | 6.77 | 6.82 | 6.55 | qfq | 33,990,620 | 231,664,007 | 1.49% |
| 2025-08-11 | 6.71 | 6.75 | 6.67 | 6.72 | 6.45 | qfq | 23,479,724 | 157,577,065 | 0.15% |
| 2025-08-08 | 6.70 | 6.73 | 6.68 | 6.71 | 6.44 | qfq | 14,448,446 | 96,893,981 | 0.30% |
| 2025-08-07 | 6.79 | 6.79 | 6.69 | 6.69 | 6.42 | qfq | 16,851,190 | 113,257,264 | -1.04% |
| 2025-08-06 | 6.72 | 6.77 | 6.68 | 6.76 | 6.49 | qfq | 16,761,540 | 112,990,985 | 0.30% |
| 2025-08-05 | 6.73 | 6.81 | 6.71 | 6.74 | 6.47 | qfq | 22,291,273 | 150,560,746 | 0.15% |
| 2025-08-04 | 6.68 | 6.75 | 6.66 | 6.73 | 6.46 | qfq | 16,822,487 | 112,915,776 | 0.15% |
| 2025-08-01 | 6.66 | 6.73 | 6.64 | 6.72 | 6.45 | qfq | 20,524,969 | 137,363,408 | 0.45% |
| 2025-07-31 | 6.80 | 6.80 | 6.67 | 6.69 | 6.42 | qfq | 28,973,200 | 194,757,830 | -2.19% |
| 2025-07-30 | 6.77 | 6.91 | 6.77 | 6.84 | 6.57 | qfq | 33,482,550 | 229,486,053 | 1.03% |
| 2025-07-29 | 6.77 | 6.79 | 6.69 | 6.77 | 6.50 | qfq | 25,126,655 | 169,369,113 | -0.29% |
| 2025-07-28 | 7.00 | 7.01 | 6.75 | 6.79 | 6.52 | qfq | 54,930,745 | 373,433,868 | -3.41% |
| 2025-07-25 | 7.07 | 7.10 | 7.00 | 7.03 | 6.75 | qfq | 29,614,748 | 208,555,976 | -0.42% |
| 2025-07-24 | 6.90 | 7.12 | 6.89 | 7.06 | 6.78 | qfq | 48,296,685 | 339,041,988 | 2.47% |
| 2025-07-23 | 6.95 | 7.02 | 6.88 | 6.89 | 6.61 | qfq | 45,919,014 | 318,713,749 | -0.58% |
| 2025-07-22 | 6.80 | 6.97 | 6.78 | 6.93 | 6.65 | qfq | 47,152,469 | 323,641,969 | 2.21% |
| 2025-07-21 | 6.79 | 6.83 | 6.74 | 6.78 | 6.51 | qfq | 28,592,146 | 193,734,355 | 0.30% |
| 2025-07-18 | 6.63 | 6.79 | 6.63 | 6.76 | 6.49 | qfq | 41,061,121 | 276,316,319 | 2.42% |
| 2025-07-17 | 6.61 | 6.65 | 6.56 | 6.60 | 6.34 | qfq | 23,617,210 | 155,961,748 | 0.00% |
| 2025-07-16 | 6.65 | 6.67 | 6.54 | 6.60 | 6.34 | qfq | 28,390,937 | 187,336,595 | 0.30% |
| 2025-07-15 | 6.67 | 6.69 | 6.52 | 6.58 | 6.32 | qfq | 36,373,101 | 239,649,974 | 0.61% |
| 2025-07-14 | 6.56 | 6.63 | 6.53 | 6.54 | 6.28 | qfq | 24,147,800 | 158,612,033 | -0.15% |
| 2025-07-11 | 6.45 | 6.59 | 6.42 | 6.55 | 6.29 | qfq | 46,673,902 | 304,208,560 | 1.87% |
| 2025-07-10 | 6.39 | 6.43 | 6.38 | 6.43 | 6.17 | qfq | 16,397,678 | 105,029,522 | 0.63% |
| 2025-07-09 | 6.44 | 6.46 | 6.38 | 6.39 | 6.13 | qfq | 16,728,668 | 107,285,963 | -0.78% |
| 2025-07-08 | 6.37 | 6.45 | 6.36 | 6.44 | 6.18 | qfq | 21,145,355 | 135,476,574 | 1.10% |
| 2025-07-07 | 6.42 | 6.42 | 6.35 | 6.37 | 6.11 | qfq | 16,924,842 | 107,870,550 | -0.78% |
| 2025-07-04 | 6.45 | 6.48 | 6.41 | 6.42 | 6.16 | qfq | 20,141,100 | 129,530,448 | -0.31% |
| 2025-07-03 | 6.49 | 6.52 | 6.40 | 6.44 | 6.18 | qfq | 29,915,600 | 192,735,775 | -0.77% |
| 2025-07-02 | 6.38 | 6.54 | 6.34 | 6.49 | 6.23 | qfq | 59,523,494 | 384,249,621 | 2.85% |
| 2025-07-01 | 6.25 | 6.32 | 6.24 | 6.31 | 6.06 | qfq | 24,559,077 | 154,001,641 | 0.96% |
| 2025-06-30 | 6.24 | 6.27 | 6.23 | 6.25 | 6.00 | qfq | 14,777,455 | 92,362,635 | 0.00% |
| 2025-06-27 | 6.27 | 6.28 | 6.24 | 6.25 | 6.00 | qfq | 18,475,607 | 115,687,494 | -0.16% |
| 2025-06-26 | 6.29 | 6.32 | 6.25 | 6.26 | 6.01 | qfq | 19,528,769 | 122,507,223 | -0.48% |
| 2025-06-25 | 6.27 | 6.31 | 6.22 | 6.29 | 6.04 | qfq | 23,757,921 | 148,717,985 | 0.48% |
| 2025-06-24 | 6.28 | 6.28 | 6.15 | 6.26 | 6.01 | qfq | 34,255,152 | 213,846,473 | -1.88% |
| 2025-06-23 | 6.33 | 6.41 | 6.28 | 6.38 | 6.12 | qfq | 42,325,025 | 268,846,648 | 2.41% |
| 2025-06-20 | 6.18 | 6.27 | 6.16 | 6.23 | 5.98 | qfq | 20,398,300 | 127,061,973 | 0.81% |
| 2025-06-19 | 6.31 | 6.33 | 6.17 | 6.18 | 5.93 | qfq | 30,476,401 | 189,631,948 | -2.68% |
| 2025-06-18 | 6.43 | 6.45 | 6.31 | 6.35 | 6.10 | qfq | 22,772,974 | 145,105,358 | -0.63% |
| 2025-06-17 | 6.30 | 6.42 | 6.24 | 6.39 | 6.13 | qfq | 35,501,357 | 225,393,212 | 1.43% |
| 2025-06-16 | 6.28 | 6.36 | 6.21 | 6.30 | 6.05 | qfq | 29,846,000 | 187,893,924 | -1.10% |
| 2025-06-13 | 6.22 | 6.44 | 6.22 | 6.37 | 6.11 | qfq | 51,169,438 | 325,314,882 | 1.92% |
| 2025-06-12 | 6.30 | 6.30 | 6.21 | 6.25 | 6.00 | qfq | 18,689,039 | 116,576,405 | -0.79% |
| 2025-06-11 | 6.33 | 6.35 | 6.20 | 6.30 | 6.05 | qfq | 33,740,522 | 212,133,281 | -0.32% |
| 2025-06-10 | 6.19 | 6.32 | 6.18 | 6.32 | 6.07 | qfq | 41,043,278 | 256,922,621 | 2.10% |
| 2025-06-09 | 6.17 | 6.19 | 6.14 | 6.19 | 5.94 | qfq | 13,892,559 | 85,702,367 | 0.32% |
| 2025-06-06 | 6.18 | 6.21 | 6.16 | 6.17 | 5.92 | qfq | 13,362,627 | 82,613,317 | 0.00% |
| 2025-06-05 | 6.20 | 6.22 | 6.15 | 6.17 | 5.92 | qfq | 15,211,800 | 93,920,505 | -0.48% |
| 2025-06-04 | 6.18 | 6.21 | 6.14 | 6.20 | 5.95 | qfq | 13,460,229 | 83,225,979 | 0.65% |
| 2025-06-03 | 6.15 | 6.18 | 6.11 | 6.16 | 5.91 | qfq | 15,016,253 | 92,298,396 | -0.16% |
| 2025-05-30 | 6.20 | 6.21 | 6.16 | 6.17 | 5.92 | qfq | 13,471,779 | 83,273,107 | -0.96% |
| 2025-05-29 | 6.20 | 6.24 | 6.18 | 6.23 | 5.98 | qfq | 17,147,695 | 106,511,311 | 1.14% |
| 2025-05-28 | 6.20 | 6.21 | 6.16 | 6.16 | 5.91 | qfq | 13,901,050 | 85,935,844 | -0.48% |
| 2025-05-27 | 6.23 | 6.24 | 6.15 | 6.19 | 5.94 | qfq | 16,643,828 | 102,990,357 | -0.80% |
| 2025-05-26 | 6.22 | 6.26 | 6.20 | 6.24 | 5.99 | qfq | 15,530,400 | 96,817,927 | 0.48% |
| 2025-05-23 | 6.27 | 6.32 | 6.21 | 6.21 | 5.96 | qfq | 20,917,627 | 131,050,740 | -1.27% |
| 2025-05-22 | 6.30 | 6.32 | 6.25 | 6.29 | 6.04 | qfq | 27,686,807 | 173,800,904 | -0.63% |
| 2025-05-21 | 6.29 | 6.42 | 6.29 | 6.33 | 6.08 | qfq | 30,159,235 | 191,463,998 | 0.00% |
| 2025-05-20 | 6.46 | 6.49 | 6.26 | 6.33 | 6.08 | qfq | 51,400,676 | 324,803,354 | -2.01% |
| 2025-05-19 | 6.41 | 6.53 | 6.40 | 6.46 | 6.20 | qfq | 52,836,932 | 341,795,540 | 0.94% |
| 2025-05-16 | 6.63 | 6.67 | 6.35 | 6.40 | 6.14 | qfq | 84,029,523 | 541,760,355 | -3.32% |
| 2025-05-15 | 6.90 | 7.22 | 6.61 | 6.62 | 6.35 | qfq | 130,597,431 | 900,022,436 | -3.78% |
| 2025-05-14 | 6.45 | 6.90 | 6.39 | 6.88 | 6.60 | qfq | 124,293,212 | 831,338,333 | 7.17% |
| 2025-05-13 | 6.48 | 6.49 | 6.31 | 6.42 | 6.16 | qfq | 62,416,358 | 398,927,225 | 1.58% |
| 2025-05-12 | 6.15 | 6.32 | 6.12 | 6.32 | 6.07 | qfq | 46,589,074 | 289,926,771 | 3.95% |
| 2025-05-09 | 6.07 | 6.10 | 6.03 | 6.08 | 5.84 | qfq | 17,358,518 | 105,341,475 | 0.16% |
| 2025-05-08 | 6.05 | 6.08 | 6.01 | 6.07 | 5.83 | qfq | 17,701,160 | 107,171,682 | 0.00% |
| 2025-05-07 | 6.12 | 6.14 | 6.04 | 6.07 | 5.83 | qfq | 21,150,022 | 128,465,786 | 0.33% |
| 2025-05-06 | 5.92 | 6.06 | 5.88 | 6.05 | 5.81 | qfq | 32,596,981 | 195,794,232 | 3.07% |
| 2025-04-30 | 5.93 | 5.94 | 5.86 | 5.87 | 5.63 | qfq | 21,084,808 | 124,312,905 | -1.51% |
| 2025-04-29 | 5.97 | 6.00 | 5.94 | 5.96 | 5.72 | qfq | 15,672,300 | 93,558,991 | -0.50% |
| 2025-04-28 | 5.96 | 6.00 | 5.92 | 5.99 | 5.75 | qfq | 16,750,800 | 100,062,477 | 0.34% |
| 2025-04-25 | 5.91 | 5.99 | 5.90 | 5.97 | 5.73 | qfq | 17,136,879 | 101,949,730 | 1.02% |
| 2025-04-24 | 6.00 | 6.01 | 5.90 | 5.91 | 5.67 | qfq | 17,671,499 | 104,853,290 | -1.01% |
| 2025-04-23 | 5.96 | 6.05 | 5.95 | 5.97 | 5.73 | qfq | 19,320,600 | 115,757,688 | 0.34% |
| 2025-04-22 | 5.90 | 5.97 | 5.89 | 5.95 | 5.71 | qfq | 20,694,801 | 122,801,258 | 1.36% |
| 2025-04-21 | 5.84 | 5.89 | 5.80 | 5.87 | 5.63 | qfq | 17,093,200 | 100,200,351 | 0.51% |
| 2025-04-18 | 5.84 | 5.88 | 5.81 | 5.84 | 5.61 | qfq | 16,165,931 | 94,438,267 | 0.00% |
| 2025-04-17 | 5.87 | 5.92 | 5.84 | 5.84 | 5.61 | qfq | 20,243,880 | 118,801,822 | -1.18% |
| 2025-04-16 | 5.90 | 5.97 | 5.86 | 5.91 | 5.67 | qfq | 23,053,519 | 136,058,113 | -1.01% |
| 2025-04-15 | 6.12 | 6.13 | 5.94 | 5.97 | 5.73 | qfq | 31,455,400 | 188,841,128 | -2.45% |
| 2025-04-14 | 6.09 | 6.19 | 6.02 | 6.12 | 5.87 | qfq | 33,742,245 | 206,025,510 | 1.83% |
| 2025-04-11 | 5.95 | 6.05 | 5.94 | 6.01 | 5.77 | qfq | 33,261,100 | 199,845,191 | 0.17% |
| 2025-04-10 | 6.02 | 6.10 | 5.98 | 6.00 | 5.76 | qfq | 51,611,601 | 311,585,839 | 3.45% |
| 2025-04-09 | 5.70 | 5.83 | 5.45 | 5.80 | 5.57 | qfq | 55,507,613 | 314,312,543 | 0.52% |
| 2025-04-08 | 5.80 | 5.92 | 5.70 | 5.77 | 5.54 | qfq | 54,800,996 | 316,688,612 | -1.87% |
| 2025-04-07 | 5.91 | 6.13 | 5.88 | 5.88 | 5.64 | qfq | 43,682,621 | 259,607,072 | -9.95% |
| 2025-04-03 | 6.62 | 6.67 | 6.51 | 6.53 | 6.27 | qfq | 42,237,789 | 277,788,051 | -3.12% |
| 2025-04-02 | 6.75 | 6.83 | 6.71 | 6.74 | 6.47 | qfq | 25,255,058 | 170,687,520 | 0.00% |
| 2025-04-01 | 6.73 | 6.79 | 6.71 | 6.74 | 6.47 | qfq | 30,549,285 | 206,016,286 | 0.00% |
| 2025-03-31 | 6.70 | 6.79 | 6.67 | 6.74 | 6.47 | qfq | 37,197,359 | 250,373,034 | 0.45% |
| 2025-03-28 | 6.85 | 6.87 | 6.67 | 6.71 | 6.44 | qfq | 34,400,525 | 232,473,401 | -0.30% |
| 2025-03-27 | 6.81 | 6.83 | 6.68 | 6.73 | 6.46 | qfq | 37,125,303 | 250,007,253 | -1.46% |
| 2025-03-26 | 6.80 | 6.86 | 6.72 | 6.83 | 6.56 | qfq | 40,486,161 | 275,381,641 | -0.29% |
| 2025-03-25 | 7.00 | 7.02 | 6.82 | 6.85 | 6.58 | qfq | 54,323,572 | 373,826,753 | -3.66% |
| 2025-03-24 | 7.08 | 7.19 | 6.84 | 7.11 | 6.82 | qfq | 97,884,135 | 689,091,423 | 2.75% |
| 2025-03-21 | 6.83 | 7.11 | 6.82 | 6.92 | 6.64 | qfq | 73,557,392 | 511,379,585 | 1.02% |
| 2025-03-20 | 6.82 | 6.89 | 6.73 | 6.85 | 6.58 | qfq | 58,055,023 | 395,711,912 | 0.29% |
| 2025-03-19 | 6.90 | 6.94 | 6.79 | 6.83 | 6.56 | qfq | 82,664,508 | 567,125,092 | -2.71% |
| 2025-03-18 | 6.63 | 7.26 | 6.49 | 7.02 | 6.74 | qfq | 141,259,123 | 981,278,254 | 6.36% |
| 2025-03-17 | 6.62 | 6.68 | 6.57 | 6.60 | 6.34 | qfq | 40,253,313 | 266,585,833 | 0.46% |
| 2025-03-14 | 6.55 | 6.60 | 6.48 | 6.57 | 6.31 | qfq | 37,443,056 | 244,975,648 | 0.61% |
| 2025-03-13 | 6.53 | 6.59 | 6.45 | 6.53 | 6.27 | qfq | 36,325,761 | 236,757,139 | -0.31% |
| 2025-03-12 | 6.40 | 6.56 | 6.39 | 6.55 | 6.29 | qfq | 50,064,185 | 325,390,983 | 2.34% |
| 2025-03-11 | 6.31 | 6.52 | 6.28 | 6.40 | 6.14 | qfq | 43,786,761 | 280,924,556 | 1.27% |
| 2025-03-10 | 6.42 | 6.48 | 6.30 | 6.32 | 6.07 | qfq | 36,956,491 | 234,389,795 | -0.94% |
| 2025-03-07 | 6.13 | 6.45 | 6.10 | 6.38 | 6.12 | qfq | 79,661,578 | 503,764,128 | 4.08% |
| 2025-03-06 | 6.12 | 6.15 | 6.08 | 6.13 | 5.88 | qfq | 29,923,856 | 182,883,163 | 0.33% |
| 2025-03-05 | 6.14 | 6.16 | 6.07 | 6.11 | 5.87 | qfq | 22,617,100 | 137,986,574 | -0.49% |
| 2025-03-04 | 6.15 | 6.17 | 6.12 | 6.14 | 5.89 | qfq | 19,682,258 | 120,848,417 | -0.16% |
| 2025-03-03 | 6.20 | 6.25 | 6.14 | 6.15 | 5.90 | qfq | 30,610,700 | 189,276,533 | -0.81% |
| 2025-02-28 | 6.22 | 6.27 | 6.18 | 6.20 | 5.95 | qfq | 25,906,544 | 161,228,971 | -0.80% |
| 2025-02-27 | 6.29 | 6.30 | 6.20 | 6.25 | 6.00 | qfq | 26,944,641 | 168,383,271 | 0.00% |
| 2025-02-26 | 6.24 | 6.33 | 6.24 | 6.25 | 6.00 | qfq | 27,532,551 | 172,943,713 | 0.00% |
| 2025-02-25 | 6.26 | 6.32 | 6.22 | 6.25 | 6.00 | qfq | 26,632,300 | 167,080,815 | -0.95% |
| 2025-02-24 | 6.34 | 6.35 | 6.15 | 6.31 | 6.06 | qfq | 40,596,505 | 254,480,122 | -1.10% |
| 2025-02-21 | 6.30 | 6.43 | 6.30 | 6.38 | 6.12 | qfq | 39,119,300 | 249,180,091 | 1.59% |
| 2025-02-20 | 6.38 | 6.38 | 6.25 | 6.28 | 6.03 | qfq | 28,382,184 | 178,205,221 | -1.57% |
| 2025-02-19 | 6.37 | 6.41 | 6.29 | 6.38 | 6.12 | qfq | 29,909,973 | 190,031,753 | 0.16% |
| 2025-02-18 | 6.33 | 6.46 | 6.33 | 6.37 | 6.11 | qfq | 36,599,522 | 234,050,952 | 0.31% |
| 2025-02-17 | 6.36 | 6.37 | 6.27 | 6.35 | 6.10 | qfq | 35,429,441 | 224,228,692 | -0.47% |
| 2025-02-14 | 6.42 | 6.45 | 6.33 | 6.38 | 6.12 | qfq | 36,320,375 | 231,196,105 | -0.93% |
| 2025-02-13 | 6.48 | 6.53 | 6.43 | 6.44 | 6.18 | qfq | 27,834,679 | 179,757,368 | -0.92% |
| 2025-02-12 | 6.51 | 6.55 | 6.45 | 6.50 | 6.24 | qfq | 29,406,551 | 190,839,522 | -0.61% |
| 2025-02-11 | 6.56 | 6.61 | 6.52 | 6.54 | 6.28 | qfq | 27,876,707 | 182,602,257 | -0.46% |
| 2025-02-10 | 6.54 | 6.61 | 6.45 | 6.57 | 6.31 | qfq | 49,827,789 | 324,986,773 | 0.15% |
| 2025-02-07 | 6.48 | 6.61 | 6.47 | 6.56 | 6.30 | qfq | 39,651,120 | 259,713,450 | 0.77% |
| 2025-02-06 | 6.57 | 6.58 | 6.45 | 6.51 | 6.25 | qfq | 34,147,500 | 221,658,055 | -0.91% |
| 2025-02-05 | 6.84 | 6.86 | 6.53 | 6.57 | 6.31 | qfq | 44,976,095 | 298,987,245 | -3.95% |
| 2025-01-27 | 6.83 | 6.92 | 6.81 | 6.84 | 6.57 | qfq | 22,348,531 | 153,667,283 | 0.74% |
| 2025-01-24 | 6.80 | 6.85 | 6.75 | 6.79 | 6.52 | qfq | 16,518,001 | 112,114,223 | -0.29% |
| 2025-01-23 | 6.78 | 6.89 | 6.78 | 6.81 | 6.54 | qfq | 21,506,280 | 147,079,540 | 1.04% |
| 2025-01-22 | 6.73 | 6.76 | 6.67 | 6.74 | 6.47 | qfq | 12,805,123 | 86,073,446 | -0.15% |
| 2025-01-21 | 6.77 | 6.79 | 6.67 | 6.75 | 6.48 | qfq | 13,484,238 | 90,746,910 | 0.15% |
| 2025-01-20 | 6.81 | 6.87 | 6.72 | 6.74 | 6.47 | qfq | 18,076,900 | 122,497,438 | -0.59% |
| 2025-01-17 | 6.70 | 6.81 | 6.65 | 6.78 | 6.51 | qfq | 17,581,089 | 118,671,213 | 1.04% |
| 2025-01-16 | 6.79 | 6.87 | 6.66 | 6.71 | 6.44 | qfq | 21,991,745 | 148,487,205 | -0.89% |
| 2025-01-15 | 6.80 | 6.87 | 6.73 | 6.77 | 6.50 | qfq | 17,630,650 | 119,758,688 | -0.44% |
| 2025-01-14 | 6.60 | 6.82 | 6.60 | 6.80 | 6.53 | qfq | 23,169,067 | 156,400,894 | 3.03% |
| 2025-01-13 | 6.55 | 6.75 | 6.52 | 6.60 | 6.34 | qfq | 23,262,500 | 154,567,540 | 0.30% |
| 2025-01-10 | 6.69 | 6.70 | 6.57 | 6.58 | 6.32 | qfq | 20,211,517 | 134,064,622 | -1.35% |
| 2025-01-09 | 6.77 | 6.78 | 6.66 | 6.67 | 6.40 | qfq | 25,924,760 | 173,939,371 | -2.91% |
| 2025-01-08 | 6.80 | 6.94 | 6.71 | 6.87 | 6.59 | qfq | 35,567,300 | 243,374,626 | 1.33% |
| 2025-01-07 | 6.88 | 6.94 | 6.70 | 6.78 | 6.51 | qfq | 25,417,300 | 172,510,528 | -1.31% |
| 2025-01-06 | 6.81 | 6.94 | 6.76 | 6.87 | 6.59 | qfq | 24,314,900 | 166,884,949 | 0.29% |
| 2025-01-03 | 6.92 | 7.06 | 6.80 | 6.85 | 6.58 | qfq | 32,355,240 | 224,327,251 | -1.01% |
| 2025-01-02 | 7.28 | 7.35 | 6.83 | 6.92 | 6.64 | qfq | 49,940,997 | 353,290,188 | -5.21% |
| 2024-12-31 | 7.29 | 7.40 | 7.20 | 7.30 | 7.01 | qfq | 44,342,547 | 325,376,497 | 0.41% |
| 2024-12-30 | 7.17 | 7.28 | 7.14 | 7.27 | 6.98 | qfq | 32,540,601 | 235,355,623 | 1.25% |
| 2024-12-27 | 7.00 | 7.20 | 7.00 | 7.18 | 6.89 | qfq | 36,905,961 | 263,399,587 | 1.84% |
| 2024-12-26 | 7.07 | 7.14 | 6.99 | 7.05 | 6.77 | qfq | 22,928,200 | 161,657,145 | -0.28% |
| 2024-12-25 | 7.03 | 7.08 | 6.99 | 7.07 | 6.79 | qfq | 19,393,500 | 136,504,931 | 0.14% |
| 2024-12-24 | 6.90 | 7.08 | 6.90 | 7.06 | 6.78 | qfq | 35,003,685 | 246,477,562 | 2.17% |
| 2024-12-23 | 6.92 | 7.00 | 6.90 | 6.91 | 6.63 | qfq | 27,120,100 | 188,752,699 | 0.00% |
| 2024-12-20 | 7.02 | 7.03 | 6.90 | 6.91 | 6.63 | qfq | 26,791,260 | 185,847,349 | -1.71% |
| 2024-12-19 | 7.06 | 7.06 | 6.89 | 7.03 | 6.75 | qfq | 39,906,223 | 278,260,265 | -1.54% |
| 2024-12-18 | 6.96 | 7.25 | 6.95 | 7.14 | 6.85 | qfq | 51,619,671 | 368,989,404 | 2.88% |
| 2024-12-17 | 6.93 | 7.05 | 6.91 | 6.94 | 6.66 | qfq | 26,068,752 | 181,951,237 | -0.29% |
| 2024-12-16 | 6.91 | 7.05 | 6.90 | 6.96 | 6.68 | qfq | 27,541,833 | 192,073,046 | 0.72% |
| 2024-12-13 | 7.11 | 7.11 | 6.88 | 6.91 | 6.63 | qfq | 32,688,610 | 227,449,586 | -2.81% |
| 2024-12-12 | 6.99 | 7.14 | 6.94 | 7.11 | 6.82 | qfq | 33,539,402 | 237,446,469 | 1.72% |
| 2024-12-11 | 6.83 | 6.99 | 6.81 | 6.99 | 6.71 | qfq | 26,425,988 | 183,279,707 | 2.04% |
| 2024-12-10 | 6.98 | 7.01 | 6.84 | 6.85 | 6.58 | qfq | 32,197,002 | 222,465,962 | 0.15% |
| 2024-12-09 | 7.00 | 7.02 | 6.80 | 6.84 | 6.57 | qfq | 29,526,879 | 203,619,628 | -1.30% |
| 2024-12-06 | 6.84 | 6.95 | 6.81 | 6.93 | 6.65 | qfq | 31,510,412 | 217,495,694 | 1.76% |
| 2024-12-05 | 6.75 | 6.82 | 6.71 | 6.81 | 6.54 | qfq | 19,096,988 | 129,140,170 | 0.59% |
| 2024-12-04 | 6.81 | 6.85 | 6.74 | 6.77 | 6.50 | qfq | 21,277,200 | 144,581,516 | -1.46% |
| 2024-12-03 | 6.94 | 6.94 | 6.80 | 6.87 | 6.59 | qfq | 25,416,100 | 173,924,438 | -0.15% |
| 2024-12-02 | 6.73 | 6.90 | 6.73 | 6.88 | 6.60 | qfq | 32,818,085 | 224,531,050 | 2.08% |
| 2024-11-29 | 6.75 | 6.82 | 6.69 | 6.74 | 6.47 | qfq | 32,359,001 | 218,520,191 | -0.59% |
| 2024-11-28 | 6.93 | 6.94 | 6.76 | 6.78 | 6.51 | qfq | 28,215,500 | 192,503,056 | -2.02% |
| 2024-11-27 | 6.86 | 6.92 | 6.70 | 6.92 | 6.64 | qfq | 32,080,901 | 218,794,496 | 0.44% |
| 2024-11-26 | 7.06 | 7.10 | 6.86 | 6.89 | 6.61 | qfq | 45,915,717 | 319,035,197 | -3.09% |
| 2024-11-25 | 6.95 | 7.23 | 6.90 | 7.11 | 6.82 | qfq | 50,162,391 | 354,087,064 | 3.95% |
| 2024-11-22 | 7.07 | 7.16 | 6.81 | 6.84 | 6.57 | qfq | 28,472,077 | 198,894,247 | -3.53% |
| 2024-11-21 | 7.06 | 7.11 | 6.97 | 7.09 | 6.81 | qfq | 28,484,992 | 200,523,284 | 0.00% |
| 2024-11-20 | 7.18 | 7.18 | 7.03 | 7.09 | 6.81 | qfq | 33,157,020 | 234,508,438 | -1.12% |
| 2024-11-19 | 7.10 | 7.17 | 6.99 | 7.17 | 6.88 | qfq | 27,935,740 | 198,362,317 | 1.13% |
| 2024-11-18 | 7.10 | 7.35 | 7.05 | 7.09 | 6.81 | qfq | 45,759,361 | 328,684,582 | 0.42% |
| 2024-11-15 | 7.22 | 7.32 | 7.05 | 7.06 | 6.78 | qfq | 47,258,020 | 338,601,786 | -3.55% |
| 2024-11-14 | 7.65 | 7.66 | 7.31 | 7.32 | 7.03 | qfq | 33,407,867 | 247,809,061 | -3.30% |
| 2024-11-13 | 7.49 | 7.59 | 7.46 | 7.57 | 7.27 | qfq | 23,356,078 | 175,870,026 | 0.53% |
| 2024-11-12 | 7.75 | 7.84 | 7.47 | 7.53 | 7.23 | qfq | 43,247,349 | 329,835,140 | -2.08% |
| 2024-11-11 | 7.62 | 7.70 | 7.54 | 7.69 | 7.38 | qfq | 32,632,009 | 248,715,761 | 0.52% |
| 2024-11-08 | 7.73 | 7.78 | 7.52 | 7.65 | 7.34 | qfq | 41,662,757 | 318,564,582 | -0.52% |
| 2024-11-07 | 7.78 | 7.79 | 7.63 | 7.69 | 7.38 | qfq | 51,195,095 | 393,469,919 | -1.66% |
| 2024-11-06 | 7.84 | 8.11 | 7.77 | 7.82 | 7.51 | qfq | 54,964,678 | 432,171,075 | -1.51% |
| 2024-11-05 | 7.85 | 7.99 | 7.69 | 7.94 | 7.62 | qfq | 63,073,705 | 496,093,951 | 1.93% |
| 2024-11-04 | 7.75 | 7.79 | 7.55 | 7.79 | 7.48 | qfq | 63,781,273 | 490,444,276 | 1.30% |
| 2024-11-01 | 7.30 | 7.89 | 7.28 | 7.69 | 7.38 | qfq | 90,540,891 | 692,095,689 | 5.20% |
| 2024-10-31 | 7.45 | 7.51 | 7.15 | 7.31 | 7.02 | qfq | 85,485,201 | 623,606,103 | -2.14% |
| 2024-10-30 | 7.20 | 7.73 | 7.19 | 7.47 | 7.17 | qfq | 143,538,851 | 1,089,679,930 | 6.26% |
| 2024-10-29 | 7.10 | 7.24 | 6.92 | 7.03 | 6.75 | qfq | 42,884,500 | 302,571,817 | -0.99% |
| 2024-10-28 | 6.84 | 7.18 | 6.74 | 7.10 | 6.82 | qfq | 56,087,419 | 392,206,581 | 4.41% |
| 2024-10-25 | 6.73 | 6.88 | 6.72 | 6.80 | 6.53 | qfq | 28,069,355 | 190,791,768 | 0.89% |
| 2024-10-24 | 6.76 | 6.77 | 6.65 | 6.74 | 6.47 | qfq | 23,423,837 | 156,858,625 | -0.74% |
| 2024-10-23 | 6.70 | 6.82 | 6.65 | 6.79 | 6.52 | qfq | 40,194,498 | 270,930,523 | 1.80% |
| 2024-10-22 | 6.68 | 6.85 | 6.60 | 6.67 | 6.40 | qfq | 44,377,818 | 296,974,579 | -0.15% |
| 2024-10-21 | 6.88 | 6.94 | 6.65 | 6.68 | 6.41 | qfq | 57,535,814 | 388,246,015 | 2.61% |
| 2024-10-18 | 6.37 | 6.59 | 6.32 | 6.51 | 6.25 | qfq | 34,830,595 | 224,856,965 | 2.20% |
| 2024-10-17 | 6.56 | 6.61 | 6.36 | 6.37 | 6.11 | qfq | 28,889,046 | 186,615,466 | -2.60% |
| 2024-10-16 | 6.42 | 6.60 | 6.41 | 6.54 | 6.28 | qfq | 25,092,801 | 163,773,504 | -0.15% |
| 2024-10-15 | 6.68 | 6.71 | 6.54 | 6.55 | 6.29 | qfq | 33,266,000 | 219,810,759 | -2.24% |
| 2024-10-14 | 6.51 | 6.77 | 6.46 | 6.70 | 6.43 | qfq | 44,811,980 | 296,943,210 | 3.40% |
| 2024-10-11 | 6.77 | 6.84 | 6.42 | 6.48 | 6.22 | qfq | 42,857,785 | 280,745,684 | -3.71% |
| 2024-10-10 | 6.41 | 6.91 | 6.41 | 6.73 | 6.46 | qfq | 64,042,911 | 428,301,772 | 5.98% |
| 2024-10-09 | 6.85 | 6.85 | 6.32 | 6.35 | 6.10 | qfq | 64,051,648 | 419,231,035 | -9.03% |
| 2024-10-08 | 7.46 | 7.46 | 6.58 | 6.98 | 6.70 | qfq | 90,665,222 | 636,760,691 | 2.95% |
| 2024-09-30 | 6.55 | 6.85 | 6.37 | 6.78 | 6.51 | qfq | 78,151,974 | 519,877,546 | 6.94% |
| 2024-09-27 | 6.29 | 6.36 | 6.24 | 6.34 | 6.09 | qfq | 28,312,018 | 178,257,275 | 1.93% |
| 2024-09-26 | 6.06 | 6.23 | 6.04 | 6.22 | 5.97 | qfq | 25,784,922 | 158,708,223 | 2.64% |
| 2024-09-25 | 6.16 | 6.18 | 6.04 | 6.06 | 5.82 | qfq | 31,649,785 | 193,390,488 | 0.83% |
| 2024-09-24 | 5.86 | 6.01 | 5.85 | 6.01 | 5.77 | qfq | 32,348,901 | 192,290,588 | 3.09% |
| 2024-09-23 | 5.71 | 5.85 | 5.70 | 5.83 | 5.60 | qfq | 17,137,101 | 99,609,551 | 1.75% |
| 2024-09-20 | 5.67 | 5.73 | 5.63 | 5.73 | 5.50 | qfq | 13,892,900 | 79,155,563 | 1.06% |
| 2024-09-19 | 5.58 | 5.73 | 5.55 | 5.67 | 5.44 | qfq | 15,994,300 | 90,256,758 | 1.25% |
| 2024-09-18 | 5.53 | 5.61 | 5.50 | 5.60 | 5.38 | qfq | 11,914,900 | 66,241,874 | 1.45% |
| 2024-09-13 | 5.46 | 5.60 | 5.46 | 5.52 | 5.30 | qfq | 12,057,000 | 66,935,255 | 0.36% |
| 2024-09-12 | 5.43 | 5.54 | 5.39 | 5.50 | 5.28 | qfq | 14,375,100 | 79,019,876 | 1.29% |
| 2024-09-11 | 5.41 | 5.47 | 5.38 | 5.43 | 5.21 | qfq | 11,553,472 | 62,522,701 | -0.55% |
| 2024-09-10 | 5.60 | 5.60 | 5.39 | 5.46 | 5.24 | qfq | 16,936,300 | 92,370,340 | -1.44% |
| 2024-09-09 | 5.65 | 5.67 | 5.51 | 5.54 | 5.32 | qfq | 16,986,200 | 94,677,399 | -2.29% |
| 2024-09-06 | 5.65 | 5.80 | 5.61 | 5.67 | 5.44 | qfq | 21,173,881 | 121,057,670 | 1.25% |
| 2024-09-05 | 5.71 | 5.78 | 5.58 | 5.60 | 5.38 | qfq | 25,432,399 | 143,699,683 | -2.78% |
| 2024-09-04 | 5.76 | 5.80 | 5.73 | 5.76 | 5.53 | qfq | 21,045,700 | 121,342,435 | -0.17% |
| 2024-09-03 | 5.77 | 5.84 | 5.66 | 5.77 | 5.54 | qfq | 26,211,169 | 151,279,733 | 0.70% |
| 2024-09-02 | 5.65 | 5.90 | 5.63 | 5.73 | 5.50 | qfq | 61,813,600 | 358,541,179 | 4.75% |
| 2024-08-30 | 5.45 | 5.54 | 5.44 | 5.47 | 5.25 | qfq | 15,629,070 | 85,869,358 | 0.55% |
| 2024-08-29 | 5.40 | 5.45 | 5.32 | 5.44 | 5.22 | qfq | 11,555,500 | 62,406,112 | 0.00% |
| 2024-08-28 | 5.44 | 5.49 | 5.38 | 5.44 | 5.22 | qfq | 8,509,291 | 46,221,039 | -0.18% |
| 2024-08-27 | 5.40 | 5.46 | 5.37 | 5.45 | 5.23 | qfq | 8,814,240 | 47,872,228 | 0.37% |
| 2024-08-26 | 5.32 | 5.44 | 5.32 | 5.43 | 5.21 | qfq | 9,525,900 | 51,422,200 | 1.50% |
| 2024-08-23 | 5.40 | 5.43 | 5.33 | 5.35 | 5.14 | qfq | 8,898,200 | 47,751,742 | -0.19% |
| 2024-08-22 | 5.38 | 5.40 | 5.33 | 5.36 | 5.15 | qfq | 8,940,000 | 47,966,114 | -0.74% |
| 2024-08-21 | 5.43 | 5.48 | 5.37 | 5.40 | 5.18 | qfq | 9,283,700 | 50,206,015 | -0.55% |
| 2024-08-20 | 5.58 | 5.60 | 5.41 | 5.43 | 5.21 | qfq | 14,018,200 | 76,587,650 | -2.69% |
| 2024-08-19 | 5.44 | 5.60 | 5.41 | 5.58 | 5.36 | qfq | 16,064,400 | 89,063,283 | 2.57% |
| 2024-08-16 | 5.45 | 5.50 | 5.43 | 5.44 | 5.22 | qfq | 9,689,600 | 52,942,881 | -0.18% |
| 2024-08-15 | 5.39 | 5.49 | 5.36 | 5.45 | 5.23 | qfq | 12,959,130 | 70,446,283 | 1.30% |
| 2024-08-14 | 5.49 | 5.51 | 5.38 | 5.38 | 5.16 | qfq | 12,580,765 | 68,027,350 | -2.36% |
| 2024-08-13 | 5.50 | 5.54 | 5.44 | 5.51 | 5.29 | qfq | 10,824,350 | 59,464,538 | 0.55% |
| 2024-08-12 | 5.52 | 5.55 | 5.47 | 5.48 | 5.26 | qfq | 12,250,100 | 67,332,408 | -1.08% |
| 2024-08-09 | 5.61 | 5.65 | 5.53 | 5.54 | 5.32 | qfq | 10,197,400 | 56,944,827 | -0.36% |
| 2024-08-08 | 5.62 | 5.62 | 5.52 | 5.56 | 5.34 | qfq | 12,124,639 | 67,407,796 | -1.07% |
| 2024-08-07 | 5.63 | 5.65 | 5.58 | 5.62 | 5.39 | qfq | 10,528,864 | 59,108,252 | -0.35% |
| 2024-08-06 | 5.67 | 5.70 | 5.59 | 5.64 | 5.41 | qfq | 13,656,700 | 77,151,121 | 0.89% |
| 2024-08-05 | 5.72 | 5.78 | 5.56 | 5.59 | 5.37 | qfq | 18,285,101 | 103,832,114 | -2.95% |
| 2024-08-02 | 5.78 | 5.84 | 5.75 | 5.76 | 5.53 | qfq | 12,715,720 | 73,597,321 | -1.03% |
| 2024-08-01 | 5.84 | 5.92 | 5.80 | 5.82 | 5.59 | qfq | 15,566,800 | 90,934,195 | -0.34% |
| 2024-07-31 | 5.67 | 5.84 | 5.64 | 5.84 | 5.61 | qfq | 20,155,570 | 116,345,741 | 3.00% |
| 2024-07-30 | 5.66 | 5.69 | 5.61 | 5.67 | 5.44 | qfq | 9,949,700 | 56,163,099 | -0.70% |
| 2024-07-29 | 5.65 | 5.72 | 5.62 | 5.71 | 5.48 | qfq | 14,974,421 | 84,986,049 | 1.78% |
| 2024-07-26 | 5.54 | 5.67 | 5.54 | 5.61 | 5.39 | qfq | 10,800,400 | 60,616,282 | 0.90% |
| 2024-07-25 | 5.58 | 5.63 | 5.50 | 5.56 | 5.34 | qfq | 14,984,927 | 83,295,356 | -1.42% |
| 2024-07-24 | 5.62 | 5.68 | 5.54 | 5.64 | 5.41 | qfq | 17,386,184 | 97,428,527 | 0.36% |
| 2024-07-23 | 5.70 | 5.79 | 5.61 | 5.62 | 5.39 | qfq | 18,496,139 | 105,570,204 | -0.71% |
| 2024-07-22 | 5.75 | 5.75 | 5.61 | 5.66 | 5.43 | qfq | 17,388,140 | 98,415,906 | -5.03% |
| 2024-07-19 | 5.99 | 5.99 | 5.88 | 5.96 | 5.48 | qfq | 17,392,501 | 103,368,608 | -0.83% |
| 2024-07-18 | 5.95 | 6.01 | 5.86 | 6.01 | 5.53 | qfq | 16,764,995 | 99,893,758 | 0.84% |
| 2024-07-17 | 6.03 | 6.05 | 5.93 | 5.96 | 5.48 | qfq | 15,203,350 | 90,691,146 | -0.67% |
| 2024-07-16 | 5.98 | 6.03 | 5.94 | 6.00 | 5.52 | qfq | 14,404,303 | 86,277,395 | 1.01% |
| 2024-07-15 | 5.94 | 6.01 | 5.91 | 5.94 | 5.46 | qfq | 12,783,009 | 76,189,819 | -0.50% |
| 2024-07-12 | 6.05 | 6.05 | 5.93 | 5.97 | 5.49 | qfq | 18,242,000 | 109,024,590 | -1.16% |
| 2024-07-11 | 6.01 | 6.06 | 5.97 | 6.04 | 5.56 | qfq | 20,455,200 | 123,209,296 | 1.17% |
| 2024-07-10 | 6.09 | 6.15 | 5.94 | 5.97 | 5.49 | qfq | 19,840,400 | 119,357,706 | -1.97% |
| 2024-07-09 | 6.00 | 6.11 | 5.90 | 6.09 | 5.60 | qfq | 24,361,604 | 146,478,585 | 2.01% |
| 2024-07-08 | 6.08 | 6.08 | 5.92 | 5.97 | 5.49 | qfq | 23,474,200 | 140,545,308 | -3.08% |
| 2024-07-05 | 6.18 | 6.18 | 6.04 | 6.16 | 5.67 | qfq | 17,199,402 | 104,934,994 | -0.32% |
| 2024-07-04 | 6.19 | 6.26 | 6.15 | 6.18 | 5.69 | qfq | 15,785,817 | 97,698,152 | -0.16% |
| 2024-07-03 | 6.28 | 6.32 | 6.16 | 6.19 | 5.69 | qfq | 17,876,517 | 111,052,115 | -1.43% |
| 2024-07-02 | 6.25 | 6.35 | 6.22 | 6.28 | 5.78 | qfq | 28,622,720 | 179,984,267 | 0.80% |
| 2024-07-01 | 6.15 | 6.25 | 6.15 | 6.23 | 5.73 | qfq | 24,732,700 | 153,809,649 | 1.80% |
| 2024-06-28 | 5.88 | 6.18 | 5.86 | 6.12 | 5.63 | qfq | 38,430,012 | 233,647,052 | 3.73% |
| 2024-06-27 | 6.08 | 6.10 | 5.88 | 5.90 | 5.43 | qfq | 28,177,900 | 167,546,644 | -3.44% |
| 2024-06-26 | 6.07 | 6.11 | 5.92 | 6.11 | 5.62 | qfq | 30,093,531 | 180,762,097 | 0.49% |
| 2024-06-25 | 6.07 | 6.19 | 6.04 | 6.08 | 5.59 | qfq | 23,845,331 | 145,785,028 | -0.49% |
| 2024-06-24 | 6.20 | 6.25 | 6.09 | 6.11 | 5.62 | qfq | 25,856,256 | 159,493,977 | -1.61% |
| 2024-06-21 | 6.29 | 6.33 | 6.16 | 6.21 | 5.71 | qfq | 24,766,879 | 153,981,085 | -1.11% |
| 2024-06-20 | 6.29 | 6.43 | 6.24 | 6.28 | 5.78 | qfq | 31,161,700 | 197,172,435 | -0.32% |
| 2024-06-19 | 6.42 | 6.45 | 6.27 | 6.30 | 5.80 | qfq | 31,559,121 | 200,115,913 | -2.17% |
| 2024-06-18 | 6.20 | 6.49 | 6.19 | 6.44 | 5.92 | qfq | 51,024,500 | 325,665,703 | 3.87% |
| 2024-06-17 | 6.18 | 6.23 | 6.05 | 6.20 | 5.70 | qfq | 26,601,100 | 163,844,006 | 0.16% |
| 2024-06-14 | 6.19 | 6.28 | 6.15 | 6.19 | 5.69 | qfq | 34,558,382 | 214,446,448 | 0.32% |
| 2024-06-13 | 6.38 | 6.42 | 6.11 | 6.17 | 5.68 | qfq | 59,651,027 | 371,308,212 | -3.74% |
| 2024-06-12 | 6.38 | 6.49 | 6.28 | 6.41 | 5.90 | qfq | 53,231,519 | 338,763,208 | -0.93% |
| 2024-06-11 | 6.95 | 7.03 | 6.28 | 6.47 | 5.95 | qfq | 110,829,659 | 725,604,629 | -7.17% |
| 2024-06-07 | 6.90 | 7.18 | 6.88 | 6.97 | 6.41 | qfq | 71,908,631 | 502,223,280 | 0.00% |
| 2024-06-06 | 6.62 | 7.19 | 6.61 | 6.97 | 6.41 | qfq | 122,184,488 | 851,717,359 | 5.93% |
| 2024-06-05 | 6.73 | 6.75 | 6.56 | 6.58 | 6.05 | qfq | 42,456,976 | 282,629,558 | -2.08% |
| 2024-06-04 | 6.42 | 6.73 | 6.34 | 6.72 | 6.18 | qfq | 59,814,398 | 394,215,309 | 3.86% |
| 2024-06-03 | 6.45 | 6.57 | 6.41 | 6.47 | 5.95 | qfq | 35,566,050 | 230,444,356 | 1.25% |
| 2024-05-31 | 6.38 | 6.45 | 6.32 | 6.39 | 5.88 | qfq | 19,881,851 | 126,867,918 | 0.16% |
| 2024-05-30 | 6.54 | 6.54 | 6.34 | 6.38 | 5.87 | qfq | 31,371,232 | 201,567,666 | -2.60% |
| 2024-05-29 | 6.48 | 6.60 | 6.34 | 6.55 | 6.03 | qfq | 28,641,978 | 186,065,006 | 0.31% |
| 2024-05-28 | 6.47 | 6.66 | 6.42 | 6.53 | 6.01 | qfq | 38,196,220 | 249,502,572 | -0.15% |
| 2024-05-27 | 6.37 | 6.58 | 6.34 | 6.54 | 6.02 | qfq | 43,288,088 | 281,521,558 | 3.32% |
| 2024-05-24 | 6.30 | 6.42 | 6.28 | 6.33 | 5.82 | qfq | 21,480,900 | 136,317,152 | 0.64% |
| 2024-05-23 | 6.45 | 6.46 | 6.26 | 6.29 | 5.79 | qfq | 39,782,530 | 252,429,007 | -2.93% |
| 2024-05-22 | 6.56 | 6.56 | 6.47 | 6.48 | 5.96 | qfq | 23,247,641 | 151,184,235 | -1.37% |
| 2024-05-21 | 6.60 | 6.65 | 6.53 | 6.57 | 6.04 | qfq | 22,765,037 | 149,646,338 | -0.45% |
| 2024-05-20 | 6.44 | 6.64 | 6.44 | 6.60 | 6.07 | qfq | 37,989,815 | 249,620,605 | 2.01% |
| 2024-05-17 | 6.39 | 6.49 | 6.37 | 6.47 | 5.95 | qfq | 34,526,970 | 222,283,142 | 0.78% |
| 2024-05-16 | 6.63 | 6.68 | 6.41 | 6.42 | 5.91 | qfq | 56,795,138 | 369,101,620 | -2.43% |
| 2024-05-15 | 6.71 | 6.73 | 6.56 | 6.58 | 6.05 | qfq | 40,475,869 | 268,194,020 | -2.08% |
| 2024-05-14 | 6.77 | 6.82 | 6.66 | 6.72 | 6.18 | qfq | 51,132,971 | 343,631,818 | -0.88% |
| 2024-05-13 | 6.57 | 6.85 | 6.51 | 6.78 | 6.24 | qfq | 76,027,739 | 509,522,889 | 3.04% |
| 2024-05-10 | 6.67 | 6.70 | 6.55 | 6.58 | 6.05 | qfq | 52,175,997 | 344,733,802 | -1.50% |
| 2024-05-09 | 6.39 | 6.74 | 6.39 | 6.68 | 6.15 | qfq | 87,450,263 | 578,863,880 | 5.03% |
| 2024-05-08 | 6.34 | 6.39 | 6.30 | 6.36 | 5.85 | qfq | 25,933,173 | 164,499,922 | 0.32% |
| 2024-05-07 | 6.43 | 6.44 | 6.28 | 6.34 | 5.83 | qfq | 38,446,627 | 244,239,775 | -1.55% |
| 2024-05-06 | 6.39 | 6.47 | 6.30 | 6.44 | 5.92 | qfq | 42,339,210 | 270,455,259 | 1.90% |
| 2024-04-30 | 6.20 | 6.39 | 6.20 | 6.32 | 5.81 | qfq | 37,886,600 | 239,772,941 | 0.16% |
| 2024-04-29 | 6.33 | 6.39 | 6.27 | 6.31 | 5.81 | qfq | 37,993,963 | 239,900,456 | -0.32% |
| 2024-04-26 | 6.38 | 6.40 | 6.21 | 6.33 | 5.82 | qfq | 38,910,432 | 245,117,872 | -0.63% |
| 2024-04-25 | 6.26 | 6.46 | 6.24 | 6.37 | 5.86 | qfq | 41,389,200 | 263,958,094 | 1.27% |
| 2024-04-24 | 6.19 | 6.29 | 6.18 | 6.29 | 5.79 | qfq | 31,133,084 | 193,931,006 | 1.78% |
| 2024-04-23 | 6.34 | 6.40 | 6.17 | 6.18 | 5.69 | qfq | 48,757,636 | 304,962,729 | -2.52% |
| 2024-04-22 | 6.52 | 6.63 | 6.34 | 6.34 | 5.83 | qfq | 61,572,395 | 397,646,183 | -3.65% |
| 2024-04-19 | 6.38 | 6.70 | 6.38 | 6.58 | 6.05 | qfq | 99,450,095 | 654,701,465 | 2.49% |
| 2024-04-18 | 6.45 | 6.53 | 6.31 | 6.42 | 5.91 | qfq | 70,405,290 | 450,436,861 | -1.68% |
| 2024-04-17 | 6.25 | 6.55 | 6.13 | 6.53 | 6.01 | qfq | 82,102,171 | 521,309,063 | 3.82% |
| 2024-04-16 | 6.44 | 6.72 | 6.26 | 6.29 | 5.79 | qfq | 114,513,327 | 745,490,947 | -3.08% |
| 2024-04-15 | 6.20 | 6.60 | 6.06 | 6.49 | 5.97 | qfq | 94,164,637 | 599,601,500 | 5.02% |
| 2024-04-12 | 6.06 | 6.27 | 6.00 | 6.18 | 5.69 | qfq | 57,743,378 | 356,564,381 | 2.15% |
| 2024-04-11 | 5.82 | 6.10 | 5.78 | 6.05 | 5.57 | qfq | 52,081,613 | 312,534,853 | 3.77% |
| 2024-04-10 | 5.81 | 5.86 | 5.76 | 5.83 | 5.36 | qfq | 22,180,641 | 128,845,515 | 0.00% |
| 2024-04-09 | 5.90 | 5.93 | 5.80 | 5.83 | 5.36 | qfq | 29,658,511 | 173,582,900 | -1.85% |
| 2024-04-08 | 5.93 | 6.08 | 5.90 | 5.94 | 5.46 | qfq | 41,165,796 | 247,014,469 | -0.50% |
| 2024-04-03 | 5.97 | 6.04 | 5.89 | 5.97 | 5.49 | qfq | 38,160,678 | 227,381,127 | 1.02% |
| 2024-04-02 | 5.93 | 5.98 | 5.88 | 5.91 | 5.44 | qfq | 33,858,927 | 200,565,385 | -0.17% |
| 2024-04-01 | 5.81 | 5.93 | 5.79 | 5.92 | 5.45 | qfq | 34,773,083 | 204,028,196 | 1.89% |
| 2024-03-29 | 5.76 | 5.82 | 5.69 | 5.81 | 5.35 | qfq | 27,542,203 | 158,949,480 | 1.04% |
| 2024-03-28 | 5.63 | 5.78 | 5.63 | 5.75 | 5.29 | qfq | 25,714,537 | 147,188,974 | 2.13% |
| 2024-03-27 | 5.72 | 5.79 | 5.63 | 5.63 | 5.18 | qfq | 25,394,847 | 144,870,888 | -1.40% |
| 2024-03-26 | 5.63 | 5.73 | 5.60 | 5.71 | 5.25 | qfq | 20,766,175 | 117,473,861 | 1.06% |
| 2024-03-25 | 5.67 | 5.74 | 5.64 | 5.65 | 5.20 | qfq | 23,175,820 | 131,958,217 | -0.53% |
| 2024-03-22 | 5.79 | 5.88 | 5.68 | 5.68 | 5.23 | qfq | 31,261,037 | 179,702,935 | -2.24% |
| 2024-03-21 | 5.79 | 5.83 | 5.71 | 5.81 | 5.35 | qfq | 37,760,635 | 217,679,055 | 0.17% |
| 2024-03-20 | 5.87 | 5.90 | 5.77 | 5.80 | 5.34 | qfq | 36,861,356 | 214,541,358 | -1.19% |
| 2024-03-19 | 5.93 | 6.06 | 5.85 | 5.87 | 5.40 | qfq | 47,621,421 | 283,067,433 | -1.18% |
| 2024-03-18 | 5.87 | 5.97 | 5.81 | 5.94 | 5.46 | qfq | 43,820,287 | 258,363,546 | 1.19% |
| 2024-03-15 | 5.80 | 5.97 | 5.75 | 5.87 | 5.40 | qfq | 65,764,771 | 384,886,363 | 0.00% |
| 2024-03-14 | 5.43 | 5.90 | 5.42 | 5.87 | 5.40 | qfq | 110,102,734 | 634,913,786 | 7.71% |
| 2024-03-13 | 5.43 | 5.47 | 5.39 | 5.45 | 5.01 | qfq | 19,978,000 | 108,511,303 | 0.00% |
| 2024-03-12 | 5.50 | 5.50 | 5.43 | 5.45 | 5.01 | qfq | 22,021,500 | 120,198,203 | -0.91% |
| 2024-03-11 | 5.47 | 5.56 | 5.43 | 5.50 | 5.06 | qfq | 29,564,476 | 161,984,942 | 1.10% |
| 2024-03-08 | 5.38 | 5.46 | 5.37 | 5.44 | 5.00 | qfq | 16,456,200 | 89,196,901 | 1.30% |
| 2024-03-07 | 5.41 | 5.48 | 5.36 | 5.37 | 4.94 | qfq | 23,788,500 | 129,073,992 | -0.19% |
| 2024-03-06 | 5.36 | 5.45 | 5.36 | 5.38 | 4.95 | qfq | 17,976,116 | 97,180,674 | -0.37% |
| 2024-03-05 | 5.43 | 5.45 | 5.38 | 5.40 | 4.97 | qfq | 20,679,100 | 111,775,976 | -1.28% |
| 2024-03-04 | 5.34 | 5.49 | 5.32 | 5.47 | 5.03 | qfq | 32,877,066 | 178,273,878 | 2.05% |
| 2024-03-01 | 5.37 | 5.42 | 5.31 | 5.36 | 4.93 | qfq | 18,928,566 | 101,279,197 | -0.56% |
| 2024-02-29 | 5.26 | 5.39 | 5.26 | 5.39 | 4.96 | qfq | 22,472,684 | 120,176,724 | 1.89% |
| 2024-02-28 | 5.43 | 5.47 | 5.29 | 5.29 | 4.87 | qfq | 31,684,467 | 170,865,421 | -2.40% |
| 2024-02-27 | 5.32 | 5.42 | 5.30 | 5.42 | 4.99 | qfq | 21,332,392 | 114,938,510 | 1.69% |
| 2024-02-26 | 5.45 | 5.46 | 5.31 | 5.33 | 4.90 | qfq | 23,867,762 | 128,203,464 | -2.02% |
| 2024-02-23 | 5.49 | 5.52 | 5.40 | 5.44 | 5.00 | qfq | 25,226,050 | 137,519,005 | -0.18% |
| 2024-02-22 | 5.40 | 5.58 | 5.37 | 5.45 | 5.01 | qfq | 27,913,884 | 152,125,676 | 1.30% |
| 2024-02-21 | 5.27 | 5.50 | 5.26 | 5.38 | 4.95 | qfq | 34,764,853 | 187,621,340 | 1.51% |
| 2024-02-20 | 5.32 | 5.32 | 5.25 | 5.30 | 4.88 | qfq | 19,231,160 | 101,617,212 | -0.38% |
| 2024-02-19 | 5.31 | 5.36 | 5.25 | 5.32 | 4.89 | qfq | 25,514,101 | 135,584,114 | 0.38% |
| 2024-02-08 | 5.31 | 5.44 | 5.25 | 5.30 | 4.88 | qfq | 33,838,133 | 180,819,469 | 0.95% |
| 2024-02-07 | 5.16 | 5.33 | 5.11 | 5.25 | 4.83 | qfq | 33,363,740 | 174,749,983 | 3.14% |
| 2024-02-06 | 4.71 | 5.13 | 4.61 | 5.09 | 4.68 | qfq | 29,467,636 | 145,132,365 | 8.07% |
| 2024-02-05 | 4.98 | 4.98 | 4.61 | 4.71 | 4.33 | qfq | 33,065,009 | 158,076,464 | -6.36% |
| 2024-02-02 | 5.12 | 5.15 | 4.89 | 5.03 | 4.63 | qfq | 31,884,342 | 160,242,688 | -1.18% |
| 2024-02-01 | 5.07 | 5.23 | 5.05 | 5.09 | 4.68 | qfq | 23,134,922 | 118,662,919 | -0.59% |
| 2024-01-31 | 5.24 | 5.32 | 5.10 | 5.12 | 4.71 | qfq | 29,673,100 | 154,487,444 | -3.21% |
| 2024-01-30 | 5.41 | 5.45 | 5.28 | 5.29 | 4.87 | qfq | 29,373,150 | 157,833,434 | -3.11% |
| 2024-01-29 | 5.54 | 5.63 | 5.42 | 5.46 | 5.02 | qfq | 53,937,742 | 298,154,506 | -0.18% |
| 2024-01-26 | 5.44 | 5.57 | 5.38 | 5.47 | 5.03 | qfq | 48,905,334 | 267,041,538 | 1.30% |
| 2024-01-25 | 5.15 | 5.40 | 5.10 | 5.40 | 4.97 | qfq | 42,622,536 | 227,066,130 | 4.85% |
| 2024-01-24 | 5.06 | 5.15 | 5.01 | 5.15 | 4.74 | qfq | 13,752,300 | 70,006,610 | 1.98% |
| 2024-01-23 | 4.90 | 5.07 | 4.85 | 5.05 | 4.65 | qfq | 13,593,693 | 67,941,045 | 2.02% |
| 2024-01-22 | 5.14 | 5.15 | 4.93 | 4.95 | 4.55 | qfq | 17,396,143 | 87,667,297 | -4.07% |
| 2024-01-19 | 5.20 | 5.21 | 5.15 | 5.16 | 4.75 | qfq | 8,998,070 | 46,536,424 | -0.96% |
| 2024-01-18 | 5.18 | 5.22 | 5.07 | 5.21 | 4.79 | qfq | 18,259,517 | 93,808,235 | 0.39% |
| 2024-01-17 | 5.26 | 5.31 | 5.18 | 5.19 | 4.77 | qfq | 13,451,700 | 70,529,422 | -2.26% |
| 2024-01-16 | 5.36 | 5.39 | 5.23 | 5.31 | 4.89 | qfq | 24,779,235 | 131,486,022 | -2.03% |
| 2024-01-15 | 5.26 | 5.49 | 5.25 | 5.42 | 4.99 | qfq | 37,868,299 | 204,416,933 | 3.04% |
| 2024-01-12 | 5.19 | 5.35 | 5.18 | 5.26 | 4.84 | qfq | 17,640,066 | 93,079,590 | 1.35% |
| 2024-01-11 | 5.13 | 5.22 | 5.12 | 5.19 | 4.77 | qfq | 10,684,425 | 55,370,428 | 0.78% |
| 2024-01-10 | 5.21 | 5.21 | 5.14 | 5.15 | 4.74 | qfq | 16,747,760 | 86,640,516 | -1.53% |
| 2024-01-09 | 5.20 | 5.25 | 5.15 | 5.23 | 4.81 | qfq | 21,891,200 | 113,931,645 | -0.19% |
| 2024-01-08 | 5.34 | 5.37 | 5.23 | 5.24 | 4.82 | qfq | 18,362,191 | 97,017,598 | -1.87% |
| 2024-01-05 | 5.45 | 5.48 | 5.31 | 5.34 | 4.91 | qfq | 27,826,883 | 150,059,723 | -2.38% |
| 2024-01-04 | 5.46 | 5.54 | 5.44 | 5.47 | 5.03 | qfq | 28,124,826 | 154,341,184 | 0.00% |
| 2024-01-03 | 5.50 | 5.54 | 5.40 | 5.47 | 5.03 | qfq | 30,351,269 | 165,919,294 | -0.18% |
| 2024-01-02 | 5.39 | 5.50 | 5.37 | 5.48 | 5.04 | qfq | 41,013,105 | 223,639,209 | 2.24% |
| 2023-12-29 | 5.35 | 5.39 | 5.31 | 5.36 | 4.93 | qfq | 26,846,834 | 143,443,099 | -0.19% |
| 2023-12-28 | 5.35 | 5.40 | 5.26 | 5.37 | 4.94 | qfq | 37,993,060 | 202,198,221 | -0.37% |
| 2023-12-27 | 5.45 | 5.50 | 5.31 | 5.39 | 4.96 | qfq | 35,424,652 | 190,838,501 | -1.10% |
| 2023-12-26 | 5.40 | 5.51 | 5.37 | 5.45 | 5.01 | qfq | 33,270,329 | 180,530,705 | 0.74% |
| 2023-12-25 | 5.60 | 5.60 | 5.38 | 5.41 | 4.98 | qfq | 61,763,985 | 336,702,666 | -3.39% |
| 2023-12-22 | 5.34 | 5.60 | 5.33 | 5.60 | 5.15 | qfq | 81,870,191 | 452,026,267 | 4.28% |
| 2023-12-21 | 5.41 | 5.41 | 5.27 | 5.37 | 4.94 | qfq | 31,174,685 | 166,566,439 | -0.74% |
| 2023-12-20 | 5.31 | 5.47 | 5.27 | 5.41 | 4.98 | qfq | 42,486,009 | 229,129,013 | 1.12% |
| 2023-12-19 | 5.48 | 5.48 | 5.25 | 5.35 | 4.92 | qfq | 47,300,871 | 252,650,552 | -1.83% |
| 2023-12-18 | 5.31 | 5.47 | 5.24 | 5.45 | 5.01 | qfq | 70,684,715 | 380,070,272 | 4.61% |
| 2023-12-15 | 5.16 | 5.27 | 5.16 | 5.21 | 4.79 | qfq | 19,589,388 | 102,317,352 | 0.97% |
| 2023-12-14 | 5.19 | 5.23 | 5.16 | 5.16 | 4.75 | qfq | 12,569,300 | 65,303,052 | -0.96% |
| 2023-12-13 | 5.24 | 5.27 | 5.20 | 5.21 | 4.79 | qfq | 15,582,959 | 81,536,537 | -0.38% |
| 2023-12-12 | 5.20 | 5.25 | 5.17 | 5.23 | 4.81 | qfq | 14,182,391 | 73,902,239 | 0.19% |
| 2023-12-11 | 5.20 | 5.22 | 5.08 | 5.22 | 4.80 | qfq | 30,882,553 | 159,080,553 | 0.19% |
| 2023-12-08 | 5.21 | 5.30 | 5.20 | 5.21 | 4.79 | qfq | 19,106,829 | 100,252,120 | -0.57% |
| 2023-12-07 | 5.26 | 5.28 | 5.18 | 5.24 | 4.82 | qfq | 20,339,002 | 106,090,114 | -0.38% |
| 2023-12-06 | 5.24 | 5.30 | 5.13 | 5.26 | 4.84 | qfq | 27,843,114 | 145,748,851 | -1.13% |
| 2023-12-05 | 5.50 | 5.51 | 5.31 | 5.32 | 4.89 | qfq | 36,915,800 | 198,865,681 | -3.27% |
| 2023-12-04 | 5.45 | 5.55 | 5.44 | 5.50 | 5.06 | qfq | 53,817,872 | 295,490,710 | 2.23% |
| 2023-12-01 | 5.20 | 5.52 | 5.19 | 5.38 | 4.95 | qfq | 65,406,266 | 353,086,061 | 3.26% |
| 2023-11-30 | 5.10 | 5.28 | 5.08 | 5.21 | 4.79 | qfq | 34,813,589 | 181,647,930 | 2.56% |
| 2023-11-29 | 5.11 | 5.12 | 5.06 | 5.08 | 4.67 | qfq | 10,456,200 | 53,153,312 | -0.78% |
| 2023-11-28 | 5.11 | 5.13 | 5.08 | 5.12 | 4.71 | qfq | 7,731,818 | 39,490,214 | 0.00% |
| 2023-11-27 | 5.10 | 5.14 | 5.09 | 5.12 | 4.71 | qfq | 10,137,401 | 51,797,006 | 0.39% |
| 2023-11-24 | 5.17 | 5.18 | 5.09 | 5.10 | 4.69 | qfq | 11,442,451 | 58,631,499 | -1.35% |
| 2023-11-23 | 5.12 | 5.18 | 5.10 | 5.17 | 4.76 | qfq | 9,998,188 | 51,443,754 | 0.98% |
| 2023-11-22 | 5.19 | 5.20 | 5.11 | 5.12 | 4.71 | qfq | 13,956,682 | 72,029,740 | -1.73% |
| 2023-11-21 | 5.23 | 5.29 | 5.20 | 5.21 | 4.79 | qfq | 17,430,926 | 91,412,501 | -0.57% |
| 2023-11-20 | 5.20 | 5.24 | 5.16 | 5.24 | 4.82 | qfq | 11,597,779 | 60,391,845 | 0.58% |
| 2023-11-17 | 5.21 | 5.25 | 5.17 | 5.21 | 4.79 | qfq | 16,774,501 | 87,313,644 | -0.57% |
| 2023-11-16 | 5.30 | 5.31 | 5.21 | 5.24 | 4.82 | qfq | 14,560,908 | 76,355,801 | -1.13% |
| 2023-11-15 | 5.32 | 5.34 | 5.26 | 5.30 | 4.88 | qfq | 17,858,200 | 94,597,194 | 0.19% |
| 2023-11-14 | 5.31 | 5.36 | 5.25 | 5.29 | 4.87 | qfq | 22,323,762 | 118,026,178 | -0.75% |
| 2023-11-13 | 5.15 | 5.35 | 5.15 | 5.33 | 4.90 | qfq | 42,383,000 | 224,167,354 | 3.90% |
| 2023-11-10 | 5.19 | 5.20 | 5.09 | 5.13 | 4.72 | qfq | 21,712,887 | 111,077,732 | -1.35% |
| 2023-11-09 | 5.06 | 5.23 | 5.06 | 5.20 | 4.78 | qfq | 33,707,917 | 174,246,218 | 2.36% |
| 2023-11-08 | 5.11 | 5.13 | 5.06 | 5.08 | 4.67 | qfq | 14,009,601 | 71,333,705 | -0.59% |
| 2023-11-07 | 5.16 | 5.16 | 5.09 | 5.11 | 4.70 | qfq | 15,764,201 | 80,618,854 | -0.97% |
| 2023-11-06 | 5.11 | 5.17 | 5.10 | 5.16 | 4.75 | qfq | 22,341,176 | 114,735,498 | 1.18% |
| 2023-11-03 | 5.10 | 5.12 | 5.07 | 5.10 | 4.69 | qfq | 9,023,495 | 45,997,948 | 0.39% |
| 2023-11-02 | 5.10 | 5.14 | 5.08 | 5.08 | 4.67 | qfq | 10,160,372 | 51,850,758 | -0.39% |
| 2023-11-01 | 5.16 | 5.17 | 5.08 | 5.10 | 4.69 | qfq | 13,456,600 | 68,683,195 | -1.35% |
| 2023-10-31 | 5.14 | 5.18 | 5.10 | 5.17 | 4.76 | qfq | 21,712,449 | 111,455,144 | 0.78% |
| 2023-10-30 | 5.14 | 5.18 | 5.10 | 5.13 | 4.72 | qfq | 14,713,348 | 75,556,629 | -0.19% |
| 2023-10-27 | 5.11 | 5.15 | 5.06 | 5.14 | 4.73 | qfq | 14,298,566 | 73,198,788 | 0.59% |
| 2023-10-26 | 5.04 | 5.12 | 5.02 | 5.11 | 4.70 | qfq | 11,918,049 | 60,410,629 | 0.59% |
| 2023-10-25 | 5.01 | 5.13 | 5.01 | 5.08 | 4.67 | qfq | 16,099,218 | 82,023,432 | 1.80% |
| 2023-10-24 | 4.87 | 5.01 | 4.86 | 4.99 | 4.59 | qfq | 18,106,602 | 89,837,300 | 2.46% |
| 2023-10-23 | 5.00 | 5.00 | 4.83 | 4.87 | 4.48 | qfq | 17,356,824 | 85,077,704 | -2.79% |
| 2023-10-20 | 5.00 | 5.04 | 4.96 | 5.01 | 4.61 | qfq | 13,879,072 | 69,422,523 | 0.00% |
| 2023-10-19 | 5.12 | 5.13 | 5.00 | 5.01 | 4.61 | qfq | 17,610,172 | 89,013,270 | -2.15% |
| 2023-10-18 | 5.19 | 5.21 | 5.12 | 5.12 | 4.71 | qfq | 13,037,547 | 67,158,077 | -1.54% |
| 2023-10-17 | 5.25 | 5.27 | 5.17 | 5.20 | 4.78 | qfq | 14,913,367 | 77,477,413 | -1.33% |
| 2023-10-16 | 5.19 | 5.32 | 5.16 | 5.27 | 4.85 | qfq | 24,143,333 | 126,526,845 | 2.13% |
| 2023-10-13 | 5.25 | 5.25 | 5.15 | 5.16 | 4.75 | qfq | 16,599,300 | 85,891,567 | -2.09% |
| 2023-10-12 | 5.16 | 5.27 | 5.16 | 5.27 | 4.85 | qfq | 20,452,519 | 107,118,080 | 2.33% |
| 2023-10-11 | 5.28 | 5.29 | 5.15 | 5.15 | 4.74 | qfq | 22,081,555 | 114,871,330 | -2.28% |
| 2023-10-10 | 5.39 | 5.41 | 5.25 | 5.27 | 4.85 | qfq | 29,173,900 | 154,631,399 | -2.41% |
| 2023-10-09 | 5.33 | 5.41 | 5.32 | 5.40 | 4.97 | qfq | 22,649,513 | 121,890,836 | 1.31% |
| 2023-09-28 | 5.31 | 5.35 | 5.30 | 5.33 | 4.90 | qfq | 12,568,672 | 66,845,573 | 0.38% |
| 2023-09-27 | 5.30 | 5.35 | 5.30 | 5.31 | 4.89 | qfq | 12,927,700 | 68,895,529 | 0.19% |
| 2023-09-26 | 5.33 | 5.37 | 5.30 | 5.30 | 4.88 | qfq | 14,125,580 | 75,131,184 | -0.93% |
| 2023-09-25 | 5.36 | 5.43 | 5.34 | 5.35 | 4.92 | qfq | 19,816,673 | 106,619,921 | -0.74% |
| 2023-09-22 | 5.31 | 5.39 | 5.31 | 5.39 | 4.96 | qfq | 20,741,245 | 111,074,877 | 0.94% |
| 2023-09-21 | 5.30 | 5.38 | 5.27 | 5.34 | 4.91 | qfq | 22,198,702 | 118,636,793 | 0.56% |
| 2023-09-20 | 5.38 | 5.39 | 5.30 | 5.31 | 4.89 | qfq | 18,976,512 | 101,272,762 | -0.93% |
| 2023-09-19 | 5.33 | 5.40 | 5.32 | 5.36 | 4.93 | qfq | 19,772,744 | 106,194,282 | 0.19% |
| 2023-09-18 | 5.38 | 5.38 | 5.30 | 5.35 | 4.92 | qfq | 20,529,400 | 109,363,003 | -0.56% |
| 2023-09-15 | 5.31 | 5.41 | 5.31 | 5.38 | 4.95 | qfq | 27,164,722 | 145,751,270 | 1.70% |
| 2023-09-14 | 5.36 | 5.38 | 5.26 | 5.29 | 4.87 | qfq | 21,140,783 | 112,437,727 | -1.49% |
| 2023-09-13 | 5.41 | 5.47 | 5.35 | 5.37 | 4.94 | qfq | 23,900,900 | 129,338,405 | -0.56% |
| 2023-09-12 | 5.36 | 5.40 | 5.33 | 5.40 | 4.97 | qfq | 16,587,201 | 89,185,225 | 0.37% |
| 2023-09-11 | 5.40 | 5.42 | 5.30 | 5.38 | 4.95 | qfq | 36,920,063 | 197,088,548 | -0.37% |
| 2023-09-08 | 5.45 | 5.46 | 5.39 | 5.40 | 4.97 | qfq | 13,645,401 | 73,866,606 | -0.55% |
| 2023-09-07 | 5.50 | 5.51 | 5.42 | 5.43 | 5.00 | qfq | 19,210,675 | 104,887,882 | -1.63% |
| 2023-09-06 | 5.63 | 5.66 | 5.47 | 5.52 | 5.08 | qfq | 33,556,197 | 185,279,611 | -2.82% |
| 2023-09-05 | 5.79 | 5.79 | 5.65 | 5.68 | 5.23 | qfq | 31,525,120 | 179,102,433 | -2.07% |
| 2023-09-04 | 5.73 | 5.83 | 5.70 | 5.80 | 5.34 | qfq | 27,324,101 | 157,896,231 | 1.22% |
| 2023-09-01 | 5.67 | 5.77 | 5.64 | 5.73 | 5.27 | qfq | 17,397,000 | 99,308,567 | 1.24% |
| 2023-08-31 | 5.82 | 5.85 | 5.65 | 5.66 | 5.21 | qfq | 23,359,719 | 133,077,359 | -2.41% |
| 2023-08-30 | 5.90 | 5.94 | 5.77 | 5.80 | 5.34 | qfq | 26,344,152 | 154,128,738 | -1.69% |
| 2023-08-29 | 5.80 | 5.93 | 5.79 | 5.90 | 5.43 | qfq | 19,292,978 | 113,300,133 | 0.85% |
| 2023-08-28 | 5.96 | 5.99 | 5.83 | 5.85 | 5.38 | qfq | 35,338,399 | 209,241,702 | 2.99% |
| 2023-08-25 | 5.80 | 5.82 | 5.62 | 5.68 | 5.23 | qfq | 18,343,856 | 104,737,711 | -2.41% |
| 2023-08-24 | 5.76 | 5.87 | 5.76 | 5.82 | 5.35 | qfq | 14,643,620 | 85,306,240 | 1.04% |
| 2023-08-23 | 5.86 | 5.86 | 5.76 | 5.76 | 5.30 | qfq | 12,604,291 | 73,187,862 | -1.71% |
| 2023-08-22 | 5.97 | 5.98 | 5.76 | 5.86 | 5.39 | qfq | 29,003,111 | 169,624,864 | -1.18% |
| 2023-08-21 | 6.05 | 6.15 | 5.91 | 5.93 | 5.46 | qfq | 22,600,600 | 135,301,196 | -2.31% |
| 2023-08-18 | 6.09 | 6.23 | 6.07 | 6.07 | 5.58 | qfq | 25,965,400 | 159,677,968 | -0.16% |
| 2023-08-17 | 6.00 | 6.09 | 5.94 | 6.08 | 5.59 | qfq | 17,761,200 | 106,723,159 | 0.66% |
| 2023-08-16 | 6.14 | 6.15 | 6.03 | 6.04 | 5.56 | qfq | 16,089,000 | 97,704,166 | -1.63% |
| 2023-08-15 | 6.19 | 6.22 | 6.10 | 6.14 | 5.65 | qfq | 14,255,891 | 87,563,360 | -0.81% |
| 2023-08-14 | 6.15 | 6.21 | 6.10 | 6.19 | 5.69 | qfq | 20,611,600 | 126,814,904 | 0.16% |
| 2023-08-11 | 6.27 | 6.30 | 6.17 | 6.18 | 5.69 | qfq | 23,078,640 | 143,603,866 | -1.59% |
| 2023-08-10 | 6.15 | 6.40 | 6.14 | 6.28 | 5.78 | qfq | 34,087,332 | 214,507,299 | 1.95% |
| 2023-08-09 | 6.15 | 6.20 | 6.12 | 6.16 | 5.67 | qfq | 20,046,453 | 123,463,160 | -0.96% |
| 2023-08-08 | 6.30 | 6.31 | 6.17 | 6.22 | 5.72 | qfq | 25,144,239 | 156,185,581 | -1.27% |
| 2023-08-07 | 6.37 | 6.41 | 6.28 | 6.30 | 5.80 | qfq | 22,064,647 | 139,739,779 | -1.25% |
| 2023-08-04 | 6.44 | 6.50 | 6.37 | 6.38 | 5.87 | qfq | 21,665,137 | 139,161,072 | -0.62% |
| 2023-08-03 | 6.40 | 6.45 | 6.34 | 6.42 | 5.91 | qfq | 18,676,238 | 119,292,201 | -0.16% |
| 2023-08-02 | 6.54 | 6.56 | 6.39 | 6.43 | 5.92 | qfq | 32,299,028 | 208,178,449 | -1.68% |
| 2023-08-01 | 6.52 | 6.60 | 6.50 | 6.54 | 6.02 | qfq | 23,554,206 | 154,325,402 | 0.15% |
| 2023-07-31 | 6.54 | 6.57 | 6.48 | 6.53 | 6.01 | qfq | 25,105,148 | 163,910,360 | 0.93% |
| 2023-07-28 | 6.35 | 6.52 | 6.33 | 6.47 | 5.95 | qfq | 26,440,108 | 170,502,741 | 1.57% |
| 2023-07-27 | 6.45 | 6.46 | 6.36 | 6.37 | 5.86 | qfq | 17,469,100 | 111,949,913 | -1.09% |
| 2023-07-26 | 6.51 | 6.54 | 6.40 | 6.44 | 5.92 | qfq | 17,038,307 | 109,712,502 | -0.92% |
| 2023-07-25 | 6.40 | 6.50 | 6.39 | 6.50 | 5.98 | qfq | 24,423,557 | 158,049,422 | 2.20% |
| 2023-07-24 | 6.43 | 6.43 | 6.34 | 6.36 | 5.85 | qfq | 14,315,200 | 91,197,082 | -0.93% |
| 2023-07-21 | 6.44 | 6.50 | 6.38 | 6.42 | 5.91 | qfq | 16,779,899 | 107,704,069 | 0.00% |
| 2023-07-20 | 6.54 | 6.62 | 6.41 | 6.42 | 5.91 | qfq | 28,406,230 | 185,050,136 | -1.08% |
| 2023-07-19 | 6.42 | 6.57 | 6.41 | 6.49 | 5.97 | qfq | 30,947,194 | 201,095,093 | 1.41% |
| 2023-07-18 | 6.37 | 6.43 | 6.33 | 6.40 | 5.89 | qfq | 16,812,900 | 107,400,697 | 0.47% |
| 2023-07-17 | 6.34 | 6.37 | 6.28 | 6.37 | 5.86 | qfq | 15,454,001 | 97,719,901 | 0.00% |