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
驰宏锌锗600497.SH
最近收盘价8.832026-07-17
最近交易日2026-07-17
成交量（股）192,770,124
成交额（元）1,733,643,540
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.14 | — | — | — | 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 | 9.35 | 9.41 | 8.74 | 8.83 | 8.83 | qfq | 192,770,124 | 1,733,643,540 | -5.36% |
| 2026-07-16 | 9.32 | 9.59 | 9.21 | 9.33 | 9.33 | qfq | 157,653,006 | 1,482,366,304 | -1.17% |
| 2026-07-15 | 9.94 | 10.08 | 9.42 | 9.44 | 9.44 | qfq | 199,850,107 | 1,932,132,221 | -3.58% |
| 2026-07-14 | 9.01 | 9.79 | 9.00 | 9.79 | 9.79 | qfq | 241,905,703 | 2,272,931,937 | 10.00% |
| 2026-07-13 | 9.33 | 9.39 | 8.85 | 8.90 | 8.90 | qfq | 166,764,426 | 1,510,262,025 | -6.41% |
| 2026-07-10 | 9.79 | 10.13 | 9.51 | 9.51 | 9.51 | qfq | 193,224,537 | 1,894,264,186 | -2.86% |
| 2026-07-09 | 9.59 | 9.82 | 9.19 | 9.79 | 9.79 | qfq | 192,606,983 | 1,841,058,607 | 1.98% |
| 2026-07-08 | 10.33 | 10.40 | 9.58 | 9.60 | 9.60 | qfq | 211,684,814 | 2,093,945,112 | -7.16% |
| 2026-07-07 | 10.65 | 10.89 | 10.23 | 10.34 | 10.34 | qfq | 180,132,951 | 1,893,345,961 | -3.81% |
| 2026-07-06 | 11.06 | 11.68 | 10.69 | 10.75 | 10.75 | qfq | 252,483,756 | 2,812,044,396 | -1.83% |
| 2026-07-03 | 11.67 | 11.80 | 10.91 | 10.95 | 10.95 | qfq | 276,400,992 | 3,114,732,501 | -5.85% |
| 2026-07-02 | 11.81 | 12.16 | 11.40 | 11.63 | 11.63 | qfq | 273,526,524 | 3,209,598,818 | -4.83% |
| 2026-07-01 | 12.00 | 12.93 | 11.80 | 12.22 | 12.22 | qfq | 333,580,676 | 4,119,222,684 | 0.91% |
| 2026-06-30 | 12.42 | 12.50 | 11.65 | 12.11 | 12.11 | qfq | 345,719,661 | 4,171,506,704 | -5.39% |
| 2026-06-29 | 12.65 | 13.50 | 12.16 | 12.80 | 12.80 | qfq | 474,857,718 | 6,076,027,579 | 2.07% |
| 2026-06-26 | 12.20 | 13.22 | 11.97 | 12.54 | 12.54 | qfq | 442,849,846 | 5,607,285,090 | 1.87% |
| 2026-06-25 | 12.09 | 12.78 | 12.00 | 12.31 | 12.31 | qfq | 501,765,087 | 6,209,436,273 | 1.74% |
| 2026-06-24 | 10.89 | 12.10 | 10.50 | 12.10 | 12.10 | qfq | 478,112,580 | 5,484,098,226 | 10.00% |
| 2026-06-23 | 11.88 | 12.18 | 10.81 | 11.00 | 11.00 | qfq | 582,362,547 | 6,676,168,687 | -2.74% |
| 2026-06-22 | 10.71 | 11.31 | 10.55 | 11.31 | 11.31 | qfq | 260,250,524 | 2,904,136,186 | 10.02% |
| 2026-06-18 | 10.00 | 10.55 | 9.99 | 10.28 | 10.28 | qfq | 257,272,409 | 2,645,541,136 | 1.78% |
| 2026-06-17 | 10.04 | 10.43 | 9.88 | 10.10 | 10.10 | qfq | 234,141,033 | 2,380,512,618 | 0.30% |
| 2026-06-16 | 9.95 | 10.31 | 9.88 | 10.07 | 10.07 | qfq | 278,301,900 | 2,818,068,528 | -0.49% |
| 2026-06-15 | 9.74 | 10.16 | 9.57 | 10.12 | 10.12 | qfq | 376,944,813 | 3,727,896,748 | 9.05% |
| 2026-06-12 | 8.74 | 9.28 | 8.74 | 9.28 | 9.28 | qfq | 138,549,891 | 1,270,048,978 | 9.95% |
| 2026-06-11 | 8.18 | 8.57 | 8.15 | 8.44 | 8.44 | qfq | 119,073,635 | 1,003,648,946 | 2.80% |
| 2026-06-10 | 8.24 | 8.30 | 8.07 | 8.21 | 8.21 | qfq | 109,484,137 | 894,416,189 | -2.84% |
| 2026-06-09 | 8.35 | 8.48 | 8.10 | 8.45 | 8.45 | qfq | 117,609,791 | 974,807,578 | 2.55% |
| 2026-06-08 | 8.48 | 8.66 | 8.11 | 8.24 | 8.24 | qfq | 178,821,504 | 1,500,104,787 | -7.83% |
| 2026-06-05 | 9.28 | 9.37 | 8.90 | 8.94 | 8.94 | qfq | 179,922,294 | 1,638,693,081 | -4.69% |
| 2026-06-04 | 9.87 | 9.87 | 9.35 | 9.38 | 9.38 | qfq | 221,984,620 | 2,103,335,629 | -6.20% |
| 2026-06-03 | 9.72 | 10.29 | 9.59 | 10.00 | 10.00 | qfq | 222,247,410 | 2,230,758,854 | 2.99% |
| 2026-06-02 | 9.50 | 9.80 | 9.18 | 9.71 | 9.71 | qfq | 157,588,675 | 1,507,297,600 | 3.08% |
| 2026-06-01 | 9.38 | 9.79 | 9.35 | 9.42 | 9.42 | qfq | 135,746,505 | 1,298,661,912 | -1.05% |
| 2026-05-29 | 10.01 | 10.22 | 9.43 | 9.52 | 9.52 | qfq | 185,240,145 | 1,807,689,406 | -4.61% |
| 2026-05-28 | 9.53 | 10.08 | 9.29 | 9.98 | 9.98 | qfq | 213,269,304 | 2,081,055,982 | 3.74% |
| 2026-05-27 | 10.09 | 10.20 | 9.56 | 9.62 | 9.62 | qfq | 162,318,536 | 1,589,673,536 | -5.03% |
| 2026-05-26 | 9.92 | 10.21 | 9.73 | 10.13 | 10.13 | qfq | 178,700,883 | 1,787,460,828 | 0.60% |
| 2026-05-25 | 10.30 | 10.40 | 9.97 | 10.07 | 10.00 | qfq | 202,917,203 | 2,053,856,868 | -0.89% |
| 2026-05-22 | 9.24 | 10.16 | 9.24 | 10.16 | 10.09 | qfq | 263,856,715 | 2,574,760,535 | 9.96% |
| 2026-05-21 | 10.09 | 10.35 | 9.20 | 9.24 | 9.18 | qfq | 244,907,570 | 2,388,714,431 | -7.32% |
| 2026-05-20 | 9.80 | 10.09 | 9.63 | 9.97 | 9.90 | qfq | 143,967,766 | 1,424,071,618 | 0.40% |
| 2026-05-19 | 9.94 | 9.99 | 9.67 | 9.93 | 9.86 | qfq | 141,128,384 | 1,389,613,716 | -1.00% |
| 2026-05-18 | 9.84 | 10.25 | 9.61 | 10.03 | 9.96 | qfq | 204,598,181 | 2,044,546,550 | 0.80% |
| 2026-05-15 | 10.88 | 10.96 | 9.90 | 9.95 | 9.88 | qfq | 316,231,242 | 3,254,578,235 | -8.55% |
| 2026-05-14 | 10.72 | 11.38 | 10.68 | 10.88 | 10.80 | qfq | 343,988,889 | 3,815,632,290 | 1.97% |
| 2026-05-13 | 10.12 | 10.80 | 10.09 | 10.67 | 10.60 | qfq | 283,884,767 | 2,991,909,424 | 4.51% |
| 2026-05-12 | 10.41 | 10.46 | 9.97 | 10.21 | 10.14 | qfq | 204,691,451 | 2,071,097,635 | 0.00% |
| 2026-05-11 | 10.16 | 10.72 | 10.10 | 10.21 | 10.14 | qfq | 284,007,429 | 2,927,978,419 | 2.00% |
| 2026-05-08 | 9.54 | 10.08 | 9.51 | 10.01 | 9.94 | qfq | 220,460,564 | 2,179,774,358 | 3.52% |
| 2026-05-07 | 9.40 | 9.75 | 9.33 | 9.67 | 9.60 | qfq | 187,010,931 | 1,782,318,541 | 3.31% |
| 2026-05-06 | 9.02 | 9.45 | 8.98 | 9.36 | 9.29 | qfq | 175,596,433 | 1,618,889,761 | 4.23% |
| 2026-04-30 | 8.99 | 9.10 | 8.86 | 8.98 | 8.92 | qfq | 95,751,232 | 857,865,269 | -0.99% |
| 2026-04-29 | 8.73 | 9.08 | 8.72 | 9.07 | 9.01 | qfq | 125,937,567 | 1,127,559,658 | 3.89% |
| 2026-04-28 | 8.88 | 8.92 | 8.64 | 8.73 | 8.67 | qfq | 100,730,098 | 880,062,427 | -2.89% |
| 2026-04-27 | 9.14 | 9.20 | 8.97 | 8.99 | 8.93 | qfq | 92,962,648 | 842,260,264 | -1.64% |
| 2026-04-24 | 9.02 | 9.23 | 8.88 | 9.14 | 9.08 | qfq | 139,154,906 | 1,257,841,999 | 0.33% |
| 2026-04-23 | 9.50 | 9.55 | 9.01 | 9.11 | 9.05 | qfq | 176,236,911 | 1,627,782,621 | -4.31% |
| 2026-04-22 | 8.99 | 9.64 | 8.90 | 9.52 | 9.45 | qfq | 222,413,936 | 2,099,610,848 | 5.90% |
| 2026-04-21 | 9.19 | 9.21 | 8.90 | 8.99 | 8.93 | qfq | 109,711,971 | 986,520,757 | -2.07% |
| 2026-04-20 | 8.86 | 9.43 | 8.86 | 9.18 | 9.12 | qfq | 201,896,928 | 1,849,720,056 | 3.73% |
| 2026-04-17 | 8.40 | 9.03 | 8.36 | 8.85 | 8.79 | qfq | 201,038,089 | 1,769,685,604 | 5.48% |
| 2026-04-16 | 8.25 | 8.42 | 8.24 | 8.39 | 8.33 | qfq | 75,665,356 | 631,090,540 | 2.19% |
| 2026-04-15 | 8.46 | 8.55 | 8.18 | 8.21 | 8.15 | qfq | 86,137,217 | 720,065,739 | -2.38% |
| 2026-04-14 | 8.44 | 8.53 | 8.33 | 8.41 | 8.35 | qfq | 84,791,982 | 713,146,692 | 0.84% |
| 2026-04-13 | 8.19 | 8.40 | 8.16 | 8.34 | 8.28 | qfq | 90,071,684 | 748,506,801 | 1.34% |
| 2026-04-10 | 8.29 | 8.39 | 8.21 | 8.23 | 8.17 | qfq | 77,087,724 | 639,986,724 | 0.37% |
| 2026-04-09 | 8.22 | 8.31 | 8.17 | 8.20 | 8.14 | qfq | 69,111,453 | 569,209,580 | -1.20% |
| 2026-04-08 | 8.09 | 8.32 | 8.06 | 8.30 | 8.24 | qfq | 130,411,404 | 1,073,272,244 | 6.14% |
| 2026-04-07 | 7.70 | 7.87 | 7.69 | 7.82 | 7.77 | qfq | 54,730,574 | 426,530,458 | 1.56% |
| 2026-04-03 | 7.85 | 7.89 | 7.69 | 7.70 | 7.65 | qfq | 50,372,817 | 390,387,034 | -1.66% |
| 2026-04-02 | 7.93 | 7.99 | 7.75 | 7.83 | 7.78 | qfq | 73,492,946 | 578,399,677 | -1.88% |
| 2026-04-01 | 8.06 | 8.09 | 7.90 | 7.98 | 7.92 | qfq | 77,221,409 | 616,104,232 | 1.53% |
| 2026-03-31 | 8.04 | 8.10 | 7.81 | 7.86 | 7.81 | qfq | 100,229,520 | 796,547,237 | -2.24% |
| 2026-03-30 | 7.91 | 8.08 | 7.85 | 8.04 | 7.98 | qfq | 117,599,364 | 938,542,874 | 1.13% |
| 2026-03-27 | 7.46 | 8.06 | 7.41 | 7.95 | 7.89 | qfq | 155,316,756 | 1,211,981,512 | 1.27% |
| 2026-03-26 | 7.94 | 8.00 | 7.80 | 7.85 | 7.80 | qfq | 80,584,617 | 636,393,512 | -1.26% |
| 2026-03-25 | 7.95 | 8.06 | 7.86 | 7.95 | 7.89 | qfq | 147,044,650 | 1,170,999,390 | 2.19% |
| 2026-03-24 | 7.70 | 7.80 | 7.46 | 7.78 | 7.73 | qfq | 136,938,235 | 1,046,024,000 | 3.18% |
| 2026-03-23 | 7.88 | 8.02 | 7.45 | 7.54 | 7.49 | qfq | 205,739,956 | 1,588,588,460 | -6.91% |
| 2026-03-20 | 8.17 | 8.40 | 8.08 | 8.10 | 8.04 | qfq | 133,994,399 | 1,108,514,421 | -0.86% |
| 2026-03-19 | 8.65 | 8.70 | 8.09 | 8.17 | 8.11 | qfq | 195,014,691 | 1,618,301,940 | -8.41% |
| 2026-03-18 | 9.06 | 9.11 | 8.78 | 8.92 | 8.86 | qfq | 115,429,975 | 1,027,895,709 | -1.55% |
| 2026-03-17 | 9.40 | 9.48 | 9.04 | 9.06 | 9.00 | qfq | 99,701,699 | 921,680,894 | -3.41% |
| 2026-03-16 | 9.75 | 9.78 | 9.17 | 9.38 | 9.31 | qfq | 178,838,305 | 1,683,315,439 | -5.06% |
| 2026-03-13 | 9.85 | 10.23 | 9.82 | 9.88 | 9.81 | qfq | 144,513,508 | 1,449,410,305 | -1.00% |
| 2026-03-12 | 9.90 | 10.15 | 9.80 | 9.98 | 9.91 | qfq | 116,405,874 | 1,159,624,587 | 0.10% |
| 2026-03-11 | 9.84 | 10.20 | 9.84 | 9.97 | 9.90 | qfq | 148,637,877 | 1,491,632,804 | 1.42% |
| 2026-03-10 | 9.85 | 9.92 | 9.70 | 9.83 | 9.76 | qfq | 96,288,267 | 944,504,276 | 1.44% |
| 2026-03-09 | 9.63 | 9.74 | 9.28 | 9.69 | 9.62 | qfq | 129,284,665 | 1,230,115,840 | -1.42% |
| 2026-03-06 | 9.86 | 9.98 | 9.66 | 9.83 | 9.76 | qfq | 106,073,809 | 1,043,870,901 | -1.90% |
| 2026-03-05 | 10.43 | 10.47 | 9.90 | 10.02 | 9.95 | qfq | 154,770,859 | 1,564,604,896 | -2.05% |
| 2026-03-04 | 9.96 | 10.54 | 9.94 | 10.23 | 10.16 | qfq | 178,673,477 | 1,840,522,108 | 0.29% |
| 2026-03-03 | 11.00 | 11.08 | 10.16 | 10.20 | 10.13 | qfq | 290,995,509 | 3,064,907,584 | -9.09% |
| 2026-03-02 | 11.34 | 11.35 | 10.65 | 11.22 | 11.14 | qfq | 358,388,845 | 3,913,402,349 | 1.72% |
| 2026-02-27 | 10.13 | 11.16 | 10.13 | 11.03 | 10.95 | qfq | 316,646,228 | 3,432,950,584 | 7.30% |
| 2026-02-26 | 10.10 | 10.60 | 9.83 | 10.28 | 10.21 | qfq | 320,031,677 | 3,302,528,773 | 2.80% |
| 2026-02-25 | 9.47 | 10.11 | 9.34 | 10.00 | 9.93 | qfq | 279,653,462 | 2,765,251,429 | 8.81% |
| 2026-02-24 | 9.10 | 9.32 | 9.08 | 9.19 | 9.13 | qfq | 116,717,317 | 1,075,590,729 | 3.61% |
| 2026-02-13 | 8.90 | 9.10 | 8.86 | 8.87 | 8.81 | qfq | 94,061,540 | 842,979,827 | -2.42% |
| 2026-02-12 | 9.02 | 9.27 | 8.98 | 9.09 | 9.03 | qfq | 115,843,630 | 1,058,770,683 | 0.78% |
| 2026-02-11 | 8.86 | 9.17 | 8.83 | 9.02 | 8.96 | qfq | 128,345,981 | 1,160,069,399 | 2.04% |
| 2026-02-10 | 8.95 | 8.97 | 8.80 | 8.84 | 8.78 | qfq | 79,103,086 | 701,740,618 | -0.67% |
| 2026-02-09 | 8.88 | 8.98 | 8.80 | 8.90 | 8.84 | qfq | 96,735,106 | 860,910,480 | 2.18% |
| 2026-02-06 | 8.36 | 8.84 | 8.27 | 8.71 | 8.65 | qfq | 153,397,259 | 1,323,150,016 | 0.23% |
| 2026-02-05 | 8.90 | 9.03 | 8.50 | 8.69 | 8.63 | qfq | 189,931,257 | 1,651,675,669 | -4.08% |
| 2026-02-04 | 9.24 | 9.29 | 8.92 | 9.06 | 9.00 | qfq | 143,189,738 | 1,297,755,319 | 0.00% |
| 2026-02-03 | 9.00 | 9.10 | 8.80 | 9.06 | 9.00 | qfq | 217,204,577 | 1,944,488,034 | 2.49% |
| 2026-02-02 | 8.84 | 9.29 | 8.84 | 8.84 | 8.78 | qfq | 322,283,547 | 2,900,558,845 | -9.98% |
| 2026-01-30 | 10.50 | 10.51 | 9.82 | 9.82 | 9.75 | qfq | 252,280,108 | 2,525,612,137 | -9.99% |
| 2026-01-29 | 11.50 | 11.93 | 10.65 | 10.91 | 10.83 | qfq | 351,843,497 | 3,928,191,755 | -2.68% |
| 2026-01-28 | 10.31 | 11.23 | 10.31 | 11.21 | 11.13 | qfq | 300,506,818 | 3,250,049,539 | 9.26% |
| 2026-01-27 | 10.34 | 10.70 | 10.00 | 10.26 | 10.19 | qfq | 257,145,205 | 2,651,298,474 | -3.21% |
| 2026-01-26 | 10.41 | 10.74 | 10.27 | 10.60 | 10.53 | qfq | 310,201,280 | 3,269,532,420 | 5.05% |
| 2026-01-23 | 9.45 | 10.26 | 9.37 | 10.09 | 10.02 | qfq | 262,639,141 | 2,596,719,591 | 7.91% |
| 2026-01-22 | 9.11 | 9.38 | 9.01 | 9.35 | 9.29 | qfq | 162,060,975 | 1,492,372,320 | 1.41% |
| 2026-01-21 | 8.88 | 9.30 | 8.81 | 9.22 | 9.16 | qfq | 180,572,109 | 1,649,410,138 | 2.56% |
| 2026-01-20 | 9.06 | 9.19 | 8.58 | 8.99 | 8.93 | qfq | 192,157,016 | 1,701,157,641 | -0.33% |
| 2026-01-19 | 8.90 | 9.10 | 8.55 | 9.02 | 8.96 | qfq | 196,751,898 | 1,750,404,981 | 0.56% |
| 2026-01-16 | 9.05 | 9.65 | 8.94 | 8.97 | 8.91 | qfq | 270,452,059 | 2,504,468,599 | -0.66% |
| 2026-01-15 | 8.71 | 9.37 | 8.62 | 9.03 | 8.97 | qfq | 286,432,380 | 2,581,546,449 | 5.37% |
| 2026-01-14 | 8.53 | 8.82 | 8.48 | 8.57 | 8.51 | qfq | 217,650,211 | 1,881,947,185 | 0.94% |
| 2026-01-13 | 8.57 | 8.77 | 8.36 | 8.49 | 8.43 | qfq | 207,726,352 | 1,770,301,292 | -0.93% |
| 2026-01-12 | 8.70 | 8.79 | 8.39 | 8.57 | 8.51 | qfq | 241,864,516 | 2,070,980,707 | 0.71% |
| 2026-01-09 | 7.80 | 8.66 | 7.78 | 8.51 | 8.45 | qfq | 292,415,245 | 2,468,188,943 | 7.31% |
| 2026-01-08 | 7.71 | 8.35 | 7.70 | 7.93 | 7.87 | qfq | 220,381,843 | 1,772,641,402 | 1.41% |
| 2026-01-07 | 7.81 | 7.98 | 7.74 | 7.82 | 7.77 | qfq | 174,582,222 | 1,369,349,717 | 0.26% |
| 2026-01-06 | 7.50 | 7.85 | 7.49 | 7.80 | 7.75 | qfq | 194,569,515 | 1,500,918,846 | 4.98% |
| 2026-01-05 | 7.45 | 7.61 | 7.36 | 7.43 | 7.38 | qfq | 129,853,359 | 967,758,190 | 1.64% |
| 2025-12-31 | 7.28 | 7.48 | 7.25 | 7.31 | 7.26 | qfq | 116,160,511 | 856,020,976 | 0.83% |
| 2025-12-30 | 7.01 | 7.35 | 7.01 | 7.25 | 7.20 | qfq | 120,623,962 | 865,970,490 | 0.42% |
| 2025-12-29 | 7.49 | 7.53 | 7.21 | 7.22 | 7.17 | qfq | 145,695,400 | 1,065,258,477 | -1.37% |
| 2025-12-26 | 7.19 | 7.37 | 7.17 | 7.32 | 7.27 | qfq | 158,637,189 | 1,156,481,804 | 3.39% |
| 2025-12-25 | 7.11 | 7.12 | 7.00 | 7.08 | 7.03 | qfq | 101,833,756 | 719,406,761 | -1.80% |
| 2025-12-24 | 7.30 | 7.40 | 7.18 | 7.21 | 7.16 | qfq | 98,757,700 | 715,137,295 | 0.28% |
| 2025-12-23 | 7.18 | 7.34 | 7.15 | 7.19 | 7.14 | qfq | 111,580,482 | 807,029,079 | -0.14% |
| 2025-12-22 | 7.23 | 7.29 | 7.15 | 7.20 | 7.15 | qfq | 99,051,807 | 713,707,199 | 0.14% |
| 2025-12-19 | 7.00 | 7.24 | 6.91 | 7.19 | 7.14 | qfq | 136,462,633 | 970,407,142 | 2.42% |
| 2025-12-18 | 6.71 | 7.18 | 6.68 | 7.02 | 6.97 | qfq | 167,279,929 | 1,170,864,770 | 4.15% |
| 2025-12-17 | 6.57 | 6.78 | 6.51 | 6.74 | 6.69 | qfq | 99,199,611 | 661,201,879 | 2.74% |
| 2025-12-16 | 6.60 | 6.64 | 6.48 | 6.56 | 6.51 | qfq | 82,479,899 | 540,346,484 | -0.76% |
| 2025-12-15 | 6.60 | 6.71 | 6.54 | 6.61 | 6.56 | qfq | 73,290,865 | 486,488,822 | -1.05% |
| 2025-12-12 | 6.60 | 6.76 | 6.60 | 6.68 | 6.63 | qfq | 147,039,205 | 984,190,787 | 3.41% |
| 2025-12-11 | 6.61 | 6.65 | 6.46 | 6.46 | 6.42 | qfq | 77,813,960 | 510,408,290 | -1.22% |
| 2025-12-10 | 6.57 | 6.60 | 6.50 | 6.54 | 6.49 | qfq | 69,184,955 | 453,152,255 | 0.31% |
| 2025-12-09 | 6.72 | 6.72 | 6.47 | 6.52 | 6.47 | qfq | 101,493,493 | 665,192,438 | -3.41% |
| 2025-12-08 | 6.76 | 6.79 | 6.62 | 6.75 | 6.70 | qfq | 99,920,874 | 669,052,503 | -0.44% |
| 2025-12-05 | 6.45 | 6.80 | 6.44 | 6.78 | 6.73 | qfq | 148,848,356 | 994,256,819 | 4.79% |
| 2025-12-04 | 6.58 | 6.63 | 6.45 | 6.47 | 6.43 | qfq | 66,737,826 | 435,755,524 | -1.22% |
| 2025-12-03 | 6.50 | 6.63 | 6.45 | 6.55 | 6.50 | qfq | 71,558,045 | 468,379,500 | 0.61% |
| 2025-12-02 | 6.50 | 6.53 | 6.39 | 6.51 | 6.46 | qfq | 58,676,131 | 379,154,294 | -0.31% |
| 2025-12-01 | 6.46 | 6.65 | 6.46 | 6.53 | 6.48 | qfq | 114,507,278 | 750,598,540 | 3.00% |
| 2025-11-28 | 6.25 | 6.36 | 6.17 | 6.34 | 6.30 | qfq | 66,883,418 | 421,097,546 | 1.93% |
| 2025-11-27 | 6.28 | 6.40 | 6.22 | 6.22 | 6.18 | qfq | 61,667,787 | 388,594,008 | 0.16% |
| 2025-11-26 | 6.28 | 6.35 | 6.20 | 6.21 | 6.17 | qfq | 52,557,447 | 329,314,766 | -1.11% |
| 2025-11-25 | 6.23 | 6.35 | 6.23 | 6.28 | 6.24 | qfq | 66,203,622 | 416,413,494 | 1.78% |
| 2025-11-24 | 6.22 | 6.26 | 6.09 | 6.17 | 6.13 | qfq | 70,890,472 | 437,140,390 | -0.16% |
| 2025-11-21 | 6.54 | 6.55 | 6.16 | 6.18 | 6.14 | qfq | 167,525,111 | 1,058,479,579 | -7.07% |
| 2025-11-20 | 6.47 | 6.86 | 6.45 | 6.65 | 6.60 | qfq | 168,091,627 | 1,127,564,302 | 2.62% |
| 2025-11-19 | 6.39 | 6.54 | 6.35 | 6.48 | 6.43 | qfq | 80,315,993 | 516,727,864 | 1.89% |
| 2025-11-18 | 6.60 | 6.62 | 6.32 | 6.36 | 6.32 | qfq | 118,580,466 | 762,835,346 | -4.22% |
| 2025-11-17 | 6.76 | 6.76 | 6.62 | 6.64 | 6.59 | qfq | 88,613,429 | 590,961,575 | -2.21% |
| 2025-11-14 | 6.80 | 6.90 | 6.72 | 6.79 | 6.74 | qfq | 83,308,506 | 568,419,854 | -1.16% |
| 2025-11-13 | 6.80 | 6.94 | 6.75 | 6.87 | 6.82 | qfq | 143,799,764 | 985,591,461 | 2.08% |
| 2025-11-12 | 6.66 | 6.82 | 6.60 | 6.73 | 6.68 | qfq | 101,683,499 | 682,066,563 | 0.75% |
| 2025-11-11 | 6.71 | 6.83 | 6.58 | 6.68 | 6.63 | qfq | 85,250,316 | 569,336,194 | -0.30% |
| 2025-11-10 | 6.69 | 6.88 | 6.65 | 6.70 | 6.62 | qfq | 91,717,101 | 618,158,992 | 0.90% |
| 2025-11-07 | 6.64 | 6.67 | 6.58 | 6.64 | 6.56 | qfq | 68,691,181 | 455,338,913 | -0.75% |
| 2025-11-06 | 6.46 | 6.75 | 6.46 | 6.69 | 6.61 | qfq | 110,307,559 | 730,944,450 | 3.40% |
| 2025-11-05 | 6.38 | 6.51 | 6.33 | 6.47 | 6.40 | qfq | 62,721,500 | 402,783,889 | 0.31% |
| 2025-11-04 | 6.63 | 6.70 | 6.41 | 6.45 | 6.38 | qfq | 87,983,366 | 574,058,885 | -2.71% |
| 2025-11-03 | 6.74 | 6.74 | 6.42 | 6.63 | 6.55 | qfq | 113,519,569 | 743,390,167 | -1.63% |
| 2025-10-31 | 6.84 | 6.91 | 6.73 | 6.74 | 6.66 | qfq | 89,315,504 | 606,458,056 | -1.61% |
| 2025-10-30 | 6.80 | 6.94 | 6.79 | 6.85 | 6.77 | qfq | 118,152,046 | 810,143,011 | -0.29% |
| 2025-10-29 | 6.55 | 6.89 | 6.55 | 6.87 | 6.79 | qfq | 147,933,888 | 1,000,510,165 | 5.21% |
| 2025-10-28 | 6.66 | 6.67 | 6.51 | 6.53 | 6.46 | qfq | 98,946,999 | 651,399,732 | -2.39% |
| 2025-10-27 | 6.76 | 6.84 | 6.65 | 6.69 | 6.61 | qfq | 130,388,205 | 875,768,192 | -1.33% |
| 2025-10-24 | 6.82 | 6.88 | 6.69 | 6.78 | 6.70 | qfq | 87,864,319 | 594,317,092 | -0.29% |
| 2025-10-23 | 6.63 | 6.80 | 6.56 | 6.80 | 6.72 | qfq | 85,105,440 | 569,917,764 | 2.41% |
| 2025-10-22 | 6.60 | 6.72 | 6.50 | 6.64 | 6.56 | qfq | 88,564,011 | 585,908,743 | -1.34% |
| 2025-10-21 | 6.63 | 6.82 | 6.56 | 6.73 | 6.65 | qfq | 113,256,348 | 761,252,552 | 2.28% |
| 2025-10-20 | 6.65 | 6.67 | 6.53 | 6.58 | 6.51 | qfq | 98,527,263 | 649,531,871 | -0.90% |
| 2025-10-17 | 6.82 | 6.91 | 6.60 | 6.64 | 6.56 | qfq | 139,355,756 | 939,071,783 | -1.78% |
| 2025-10-16 | 6.90 | 6.97 | 6.72 | 6.76 | 6.68 | qfq | 132,423,644 | 905,632,070 | -2.31% |
| 2025-10-15 | 6.93 | 7.03 | 6.79 | 6.92 | 6.84 | qfq | 167,464,728 | 1,155,449,266 | -0.14% |
| 2025-10-14 | 7.30 | 7.36 | 6.88 | 6.93 | 6.85 | qfq | 270,491,913 | 1,925,627,009 | -2.67% |
| 2025-10-13 | 6.71 | 7.19 | 6.66 | 7.12 | 7.04 | qfq | 297,349,842 | 2,085,264,362 | 3.64% |
| 2025-10-10 | 6.76 | 6.98 | 6.67 | 6.87 | 6.79 | qfq | 231,046,019 | 1,578,315,226 | 0.73% |
| 2025-10-09 | 6.75 | 6.83 | 6.60 | 6.82 | 6.74 | qfq | 305,067,773 | 2,052,111,949 | 6.07% |
| 2025-09-30 | 6.20 | 6.65 | 6.20 | 6.43 | 6.36 | qfq | 257,026,673 | 1,655,794,707 | 3.71% |
| 2025-09-29 | 5.99 | 6.23 | 5.95 | 6.20 | 6.13 | qfq | 153,931,512 | 939,985,179 | 4.20% |
| 2025-09-26 | 5.92 | 6.08 | 5.91 | 5.95 | 5.88 | qfq | 80,375,922 | 482,896,166 | 0.00% |
| 2025-09-25 | 5.98 | 6.08 | 5.93 | 5.95 | 5.88 | qfq | 86,549,644 | 518,966,755 | 0.34% |
| 2025-09-24 | 5.82 | 5.94 | 5.81 | 5.93 | 5.86 | qfq | 63,419,945 | 373,151,597 | 1.37% |
| 2025-09-23 | 5.96 | 6.00 | 5.77 | 5.85 | 5.78 | qfq | 95,445,315 | 558,638,349 | -2.01% |
| 2025-09-22 | 6.01 | 6.04 | 5.89 | 5.97 | 5.90 | qfq | 80,188,446 | 476,264,451 | -0.67% |
| 2025-09-19 | 5.99 | 6.04 | 5.97 | 6.01 | 5.94 | qfq | 75,271,496 | 452,378,755 | 0.17% |
| 2025-09-18 | 6.17 | 6.17 | 5.94 | 6.00 | 5.93 | qfq | 167,284,356 | 1,016,583,442 | -4.00% |
| 2025-09-17 | 6.21 | 6.27 | 6.14 | 6.25 | 6.18 | qfq | 107,752,155 | 667,056,515 | 0.48% |
| 2025-09-16 | 6.39 | 6.43 | 6.09 | 6.22 | 6.15 | qfq | 162,745,247 | 1,009,003,848 | -1.74% |
| 2025-09-15 | 6.44 | 6.47 | 6.32 | 6.33 | 6.26 | qfq | 145,415,871 | 929,308,264 | -1.25% |
| 2025-09-12 | 6.27 | 6.51 | 6.24 | 6.41 | 6.34 | qfq | 232,164,508 | 1,480,785,530 | 2.89% |
| 2025-09-11 | 6.09 | 6.25 | 6.08 | 6.23 | 6.16 | qfq | 122,757,852 | 758,910,987 | 1.63% |
| 2025-09-10 | 6.13 | 6.19 | 6.05 | 6.13 | 6.06 | qfq | 106,995,846 | 654,751,899 | -0.97% |
| 2025-09-09 | 6.17 | 6.28 | 6.10 | 6.19 | 6.12 | qfq | 159,417,777 | 987,833,528 | 0.65% |
| 2025-09-08 | 6.06 | 6.22 | 6.00 | 6.15 | 6.08 | qfq | 138,561,441 | 850,810,017 | 1.99% |
| 2025-09-05 | 5.90 | 6.03 | 5.88 | 6.03 | 5.96 | qfq | 109,769,845 | 653,914,954 | 2.38% |
| 2025-09-04 | 6.00 | 6.07 | 5.80 | 5.89 | 5.82 | qfq | 141,309,888 | 837,589,932 | -2.00% |
| 2025-09-03 | 6.19 | 6.23 | 5.95 | 6.01 | 5.94 | qfq | 161,037,381 | 978,326,295 | -2.12% |
| 2025-09-02 | 6.27 | 6.29 | 6.08 | 6.14 | 6.07 | qfq | 176,438,487 | 1,083,959,330 | -1.29% |
| 2025-09-01 | 6.11 | 6.26 | 6.04 | 6.22 | 6.15 | qfq | 232,110,946 | 1,436,581,979 | 2.81% |
| 2025-08-29 | 6.02 | 6.13 | 6.01 | 6.05 | 5.98 | qfq | 152,159,127 | 923,225,263 | 0.67% |
| 2025-08-28 | 5.84 | 6.02 | 5.81 | 6.01 | 5.94 | qfq | 157,140,212 | 932,312,724 | 2.74% |
| 2025-08-27 | 6.05 | 6.08 | 5.85 | 5.85 | 5.78 | qfq | 162,869,657 | 970,507,001 | -2.82% |
| 2025-08-26 | 6.07 | 6.09 | 6.00 | 6.02 | 5.95 | qfq | 145,987,962 | 882,228,524 | -0.82% |
| 2025-08-25 | 5.95 | 6.12 | 5.93 | 6.07 | 6.00 | qfq | 190,996,955 | 1,155,440,039 | 3.06% |
| 2025-08-22 | 5.81 | 5.90 | 5.80 | 5.89 | 5.82 | qfq | 89,406,586 | 524,240,453 | 1.03% |
| 2025-08-21 | 5.93 | 5.95 | 5.80 | 5.83 | 5.76 | qfq | 114,563,748 | 671,047,941 | -1.19% |
| 2025-08-20 | 5.77 | 6.05 | 5.75 | 5.90 | 5.83 | qfq | 203,618,290 | 1,205,038,990 | 1.90% |
| 2025-08-19 | 5.76 | 5.84 | 5.69 | 5.79 | 5.72 | qfq | 129,998,261 | 748,543,914 | 0.70% |
| 2025-08-18 | 5.79 | 5.81 | 5.73 | 5.75 | 5.68 | qfq | 94,796,724 | 546,210,358 | -0.69% |
| 2025-08-15 | 5.65 | 5.79 | 5.63 | 5.79 | 5.72 | qfq | 91,785,132 | 527,291,367 | 2.30% |
| 2025-08-14 | 5.76 | 5.78 | 5.65 | 5.66 | 5.60 | qfq | 72,817,730 | 415,798,098 | -1.91% |
| 2025-08-13 | 5.66 | 5.77 | 5.65 | 5.77 | 5.70 | qfq | 93,973,933 | 538,211,730 | 2.12% |
| 2025-08-12 | 5.67 | 5.68 | 5.62 | 5.65 | 5.59 | qfq | 48,034,143 | 271,299,867 | -0.70% |
| 2025-08-11 | 5.67 | 5.70 | 5.65 | 5.69 | 5.63 | qfq | 63,974,493 | 363,449,036 | 0.00% |
| 2025-08-08 | 5.66 | 5.74 | 5.65 | 5.69 | 5.63 | qfq | 67,501,864 | 384,164,277 | 0.35% |
| 2025-08-07 | 5.66 | 5.69 | 5.58 | 5.67 | 5.61 | qfq | 67,819,636 | 382,405,569 | 0.00% |
| 2025-08-06 | 5.58 | 5.70 | 5.57 | 5.67 | 5.61 | qfq | 79,933,474 | 451,956,970 | 1.25% |
| 2025-08-05 | 5.53 | 5.62 | 5.50 | 5.60 | 5.54 | qfq | 67,598,220 | 377,053,592 | 1.45% |
| 2025-08-04 | 5.47 | 5.54 | 5.44 | 5.52 | 5.46 | qfq | 56,839,214 | 311,252,322 | 0.73% |
| 2025-08-01 | 5.46 | 5.53 | 5.45 | 5.48 | 5.42 | qfq | 58,522,961 | 321,015,536 | 0.18% |
| 2025-07-31 | 5.61 | 5.63 | 5.46 | 5.47 | 5.41 | qfq | 103,746,025 | 572,659,678 | -3.19% |
| 2025-07-30 | 5.76 | 5.79 | 5.62 | 5.65 | 5.59 | qfq | 91,990,004 | 524,655,402 | -1.91% |
| 2025-07-29 | 5.66 | 5.89 | 5.64 | 5.76 | 5.69 | qfq | 124,539,825 | 717,995,692 | 1.41% |
| 2025-07-28 | 5.72 | 5.73 | 5.61 | 5.68 | 5.62 | qfq | 80,117,251 | 454,769,326 | -0.87% |
| 2025-07-25 | 5.79 | 5.80 | 5.70 | 5.73 | 5.66 | qfq | 92,670,788 | 531,442,018 | -1.38% |
| 2025-07-24 | 5.62 | 5.82 | 5.62 | 5.81 | 5.74 | qfq | 142,749,317 | 820,934,764 | 3.01% |
| 2025-07-23 | 5.73 | 5.74 | 5.62 | 5.64 | 5.58 | qfq | 92,497,183 | 524,843,184 | -1.40% |
| 2025-07-22 | 5.62 | 5.72 | 5.57 | 5.72 | 5.65 | qfq | 141,828,449 | 801,306,538 | 1.96% |
| 2025-07-21 | 5.55 | 5.63 | 5.52 | 5.61 | 5.55 | qfq | 110,142,293 | 615,576,755 | 2.19% |
| 2025-07-18 | 5.39 | 5.53 | 5.38 | 5.49 | 5.43 | qfq | 101,844,529 | 558,113,411 | 2.23% |
| 2025-07-17 | 5.38 | 5.39 | 5.34 | 5.37 | 5.31 | qfq | 37,808,997 | 202,878,593 | 0.00% |
| 2025-07-16 | 5.40 | 5.43 | 5.34 | 5.37 | 5.31 | qfq | 48,508,473 | 260,840,770 | -0.74% |
| 2025-07-15 | 5.45 | 5.50 | 5.37 | 5.41 | 5.35 | qfq | 62,894,359 | 341,207,352 | -0.92% |
| 2025-07-14 | 5.46 | 5.51 | 5.43 | 5.46 | 5.40 | qfq | 72,935,384 | 398,860,624 | 0.37% |
| 2025-07-11 | 5.35 | 5.51 | 5.35 | 5.44 | 5.38 | qfq | 128,053,571 | 696,702,026 | 1.87% |
| 2025-07-10 | 5.28 | 5.35 | 5.27 | 5.34 | 5.28 | qfq | 49,180,136 | 261,494,244 | 1.14% |
| 2025-07-09 | 5.34 | 5.36 | 5.26 | 5.28 | 5.22 | qfq | 54,688,457 | 289,896,046 | -1.12% |
| 2025-07-08 | 5.30 | 5.34 | 5.29 | 5.34 | 5.28 | qfq | 34,886,310 | 185,863,820 | 0.75% |
| 2025-07-07 | 5.33 | 5.33 | 5.29 | 5.30 | 5.24 | qfq | 30,146,529 | 160,061,420 | -0.75% |
| 2025-07-04 | 5.38 | 5.39 | 5.31 | 5.34 | 5.28 | qfq | 51,684,944 | 275,988,240 | -0.93% |
| 2025-07-03 | 5.39 | 5.40 | 5.34 | 5.39 | 5.33 | qfq | 43,794,486 | 235,213,266 | 0.19% |
| 2025-07-02 | 5.33 | 5.41 | 5.29 | 5.38 | 5.32 | qfq | 80,534,794 | 431,501,767 | 0.94% |
| 2025-07-01 | 5.28 | 5.33 | 5.25 | 5.33 | 5.27 | qfq | 46,857,880 | 247,582,719 | 0.76% |
| 2025-06-30 | 5.32 | 5.33 | 5.26 | 5.29 | 5.23 | qfq | 48,135,511 | 254,496,873 | 0.00% |
| 2025-06-27 | 5.23 | 5.35 | 5.23 | 5.29 | 5.23 | qfq | 94,072,536 | 498,877,946 | 1.54% |
| 2025-06-26 | 5.20 | 5.26 | 5.18 | 5.21 | 5.15 | qfq | 49,161,470 | 256,500,324 | 0.19% |
| 2025-06-25 | 5.17 | 5.20 | 5.14 | 5.20 | 5.14 | qfq | 47,584,351 | 245,789,305 | 0.58% |
| 2025-06-24 | 5.10 | 5.17 | 5.09 | 5.17 | 5.11 | qfq | 42,277,281 | 217,775,905 | 1.57% |
| 2025-06-23 | 5.07 | 5.11 | 5.06 | 5.09 | 5.03 | qfq | 31,854,460 | 162,142,608 | 0.00% |
| 2025-06-20 | 5.09 | 5.10 | 5.06 | 5.09 | 5.03 | qfq | 26,040,692 | 132,386,076 | 0.20% |
| 2025-06-19 | 5.15 | 5.16 | 5.06 | 5.08 | 5.02 | qfq | 44,918,300 | 229,220,330 | -3.61% |
| 2025-06-18 | 5.29 | 5.30 | 5.22 | 5.27 | 5.08 | qfq | 38,716,913 | 203,442,874 | -0.19% |
| 2025-06-17 | 5.27 | 5.30 | 5.25 | 5.28 | 5.09 | qfq | 30,205,518 | 159,420,095 | 0.19% |
| 2025-06-16 | 5.27 | 5.31 | 5.26 | 5.27 | 5.08 | qfq | 40,559,093 | 214,156,899 | 0.00% |
| 2025-06-13 | 5.31 | 5.33 | 5.26 | 5.27 | 5.08 | qfq | 52,149,334 | 275,597,010 | -0.75% |
| 2025-06-12 | 5.32 | 5.33 | 5.29 | 5.31 | 5.12 | qfq | 33,461,679 | 177,411,477 | -0.38% |
| 2025-06-11 | 5.25 | 5.34 | 5.24 | 5.33 | 5.14 | qfq | 74,032,066 | 392,760,850 | 1.52% |
| 2025-06-10 | 5.26 | 5.27 | 5.20 | 5.25 | 5.06 | qfq | 41,525,254 | 217,577,905 | -0.19% |
| 2025-06-09 | 5.27 | 5.28 | 5.23 | 5.26 | 5.07 | qfq | 49,753,400 | 261,712,245 | -0.19% |
| 2025-06-06 | 5.24 | 5.28 | 5.23 | 5.27 | 5.08 | qfq | 53,033,466 | 279,010,194 | 1.15% |
| 2025-06-05 | 5.24 | 5.25 | 5.19 | 5.21 | 5.02 | qfq | 28,874,266 | 150,592,607 | -0.57% |
| 2025-06-04 | 5.16 | 5.24 | 5.16 | 5.24 | 5.05 | qfq | 40,842,083 | 213,122,017 | 1.55% |
| 2025-06-03 | 5.13 | 5.17 | 5.12 | 5.16 | 4.98 | qfq | 22,561,239 | 116,246,755 | 0.58% |
| 2025-05-30 | 5.17 | 5.17 | 5.12 | 5.13 | 4.95 | qfq | 24,053,402 | 123,578,614 | -0.97% |
| 2025-05-29 | 5.14 | 5.19 | 5.12 | 5.18 | 5.00 | qfq | 26,017,760 | 134,418,840 | 0.78% |
| 2025-05-28 | 5.13 | 5.16 | 5.12 | 5.14 | 4.96 | qfq | 20,640,805 | 106,125,813 | 0.19% |
| 2025-05-27 | 5.18 | 5.18 | 5.11 | 5.13 | 4.95 | qfq | 30,762,929 | 157,949,471 | -0.97% |
| 2025-05-26 | 5.16 | 5.21 | 5.15 | 5.18 | 5.00 | qfq | 25,683,704 | 133,069,945 | 0.19% |
| 2025-05-23 | 5.20 | 5.23 | 5.17 | 5.17 | 4.99 | qfq | 30,149,883 | 156,810,232 | -0.58% |
| 2025-05-22 | 5.24 | 5.24 | 5.19 | 5.20 | 5.01 | qfq | 38,100,392 | 198,600,652 | -1.14% |
| 2025-05-21 | 5.24 | 5.27 | 5.22 | 5.26 | 5.07 | qfq | 40,439,736 | 212,151,980 | 0.57% |
| 2025-05-20 | 5.22 | 5.24 | 5.20 | 5.23 | 5.04 | qfq | 32,892,890 | 171,664,464 | -0.19% |
| 2025-05-19 | 5.23 | 5.24 | 5.21 | 5.24 | 5.05 | qfq | 24,598,794 | 128,563,795 | 0.38% |
| 2025-05-16 | 5.24 | 5.28 | 5.21 | 5.22 | 5.03 | qfq | 31,408,554 | 164,452,708 | -0.57% |
| 2025-05-15 | 5.28 | 5.31 | 5.24 | 5.25 | 5.06 | qfq | 43,617,765 | 230,091,123 | -0.57% |
| 2025-05-14 | 5.23 | 5.29 | 5.22 | 5.28 | 5.09 | qfq | 48,560,601 | 255,408,343 | 0.57% |
| 2025-05-13 | 5.30 | 5.31 | 5.22 | 5.25 | 5.06 | qfq | 42,336,200 | 222,402,199 | 0.00% |
| 2025-05-12 | 5.22 | 5.26 | 5.20 | 5.25 | 5.06 | qfq | 45,465,325 | 237,987,430 | 1.16% |
| 2025-05-09 | 5.22 | 5.22 | 5.16 | 5.19 | 5.01 | qfq | 37,241,501 | 193,081,466 | -0.38% |
| 2025-05-08 | 5.20 | 5.23 | 5.18 | 5.21 | 5.02 | qfq | 37,727,876 | 196,548,779 | 0.00% |
| 2025-05-07 | 5.21 | 5.22 | 5.17 | 5.21 | 5.02 | qfq | 54,102,581 | 280,873,219 | 0.58% |
| 2025-05-06 | 5.10 | 5.19 | 5.10 | 5.18 | 5.00 | qfq | 52,680,856 | 271,870,636 | 1.97% |
| 2025-04-30 | 5.10 | 5.11 | 5.07 | 5.08 | 4.90 | qfq | 30,844,700 | 156,989,080 | -0.39% |
| 2025-04-29 | 5.10 | 5.12 | 5.07 | 5.10 | 4.92 | qfq | 29,719,220 | 151,428,399 | 0.20% |
| 2025-04-28 | 5.16 | 5.16 | 5.08 | 5.09 | 4.91 | qfq | 42,722,873 | 218,311,570 | -1.36% |
| 2025-04-25 | 5.17 | 5.22 | 5.15 | 5.16 | 4.98 | qfq | 44,710,761 | 231,447,961 | 0.19% |
| 2025-04-24 | 5.22 | 5.23 | 5.13 | 5.15 | 4.97 | qfq | 46,692,232 | 241,149,184 | -1.15% |
| 2025-04-23 | 5.17 | 5.23 | 5.14 | 5.21 | 5.02 | qfq | 58,375,015 | 303,500,106 | 1.17% |
| 2025-04-22 | 5.13 | 5.17 | 5.11 | 5.15 | 4.97 | qfq | 42,934,074 | 220,696,700 | 0.19% |
| 2025-04-21 | 5.05 | 5.15 | 5.05 | 5.14 | 4.96 | qfq | 49,517,428 | 253,090,562 | 1.58% |
| 2025-04-18 | 5.05 | 5.09 | 5.02 | 5.06 | 4.88 | qfq | 32,425,600 | 163,771,290 | 0.00% |
| 2025-04-17 | 5.07 | 5.10 | 5.05 | 5.06 | 4.88 | qfq | 37,190,325 | 188,518,524 | -0.20% |
| 2025-04-16 | 5.14 | 5.15 | 5.02 | 5.07 | 4.89 | qfq | 52,155,976 | 264,198,328 | -1.17% |
| 2025-04-15 | 5.18 | 5.18 | 5.11 | 5.13 | 4.95 | qfq | 38,274,925 | 196,395,780 | -1.16% |
| 2025-04-14 | 5.11 | 5.21 | 5.11 | 5.19 | 5.01 | qfq | 59,446,535 | 307,438,640 | 1.96% |
| 2025-04-11 | 5.07 | 5.12 | 5.05 | 5.09 | 4.91 | qfq | 45,312,788 | 230,629,548 | 0.00% |
| 2025-04-10 | 5.10 | 5.15 | 5.05 | 5.09 | 4.91 | qfq | 73,782,500 | 376,560,987 | 1.39% |
| 2025-04-09 | 4.89 | 5.03 | 4.72 | 5.02 | 4.84 | qfq | 96,359,012 | 471,271,472 | 1.62% |
| 2025-04-08 | 4.91 | 4.97 | 4.88 | 4.94 | 4.76 | qfq | 82,354,972 | 405,373,320 | 1.02% |
| 2025-04-07 | 5.13 | 5.17 | 4.89 | 4.89 | 4.72 | qfq | 127,678,956 | 639,036,731 | -9.94% |
| 2025-04-03 | 5.43 | 5.45 | 5.40 | 5.43 | 5.24 | qfq | 56,546,903 | 306,626,966 | -0.55% |
| 2025-04-02 | 5.48 | 5.50 | 5.45 | 5.46 | 5.27 | qfq | 43,330,723 | 237,021,031 | -0.18% |
| 2025-04-01 | 5.47 | 5.51 | 5.45 | 5.47 | 5.28 | qfq | 53,811,228 | 294,446,284 | 0.18% |
| 2025-03-31 | 5.54 | 5.57 | 5.42 | 5.46 | 5.27 | qfq | 81,033,044 | 444,392,691 | -1.97% |
| 2025-03-28 | 5.74 | 5.74 | 5.54 | 5.57 | 5.37 | qfq | 130,494,117 | 730,374,837 | -3.13% |
| 2025-03-27 | 5.79 | 5.81 | 5.71 | 5.75 | 5.55 | qfq | 66,881,853 | 385,062,008 | -1.37% |
| 2025-03-26 | 5.91 | 5.97 | 5.82 | 5.83 | 5.62 | qfq | 89,818,998 | 529,709,077 | -0.85% |
| 2025-03-25 | 5.87 | 5.97 | 5.83 | 5.88 | 5.67 | qfq | 83,542,110 | 492,597,206 | 0.34% |
| 2025-03-24 | 5.77 | 5.91 | 5.74 | 5.86 | 5.65 | qfq | 91,233,896 | 533,222,445 | 1.56% |
| 2025-03-21 | 5.82 | 5.87 | 5.73 | 5.77 | 5.56 | qfq | 64,076,609 | 371,457,403 | -0.86% |
| 2025-03-20 | 5.86 | 5.89 | 5.81 | 5.82 | 5.61 | qfq | 50,525,726 | 295,509,324 | -0.68% |
| 2025-03-19 | 5.88 | 5.89 | 5.80 | 5.86 | 5.65 | qfq | 64,879,062 | 379,142,517 | -0.51% |
| 2025-03-18 | 5.90 | 5.96 | 5.87 | 5.89 | 5.68 | qfq | 71,693,235 | 424,014,055 | 0.00% |
| 2025-03-17 | 5.96 | 5.98 | 5.89 | 5.89 | 5.68 | qfq | 78,132,222 | 462,414,276 | -1.01% |
| 2025-03-14 | 6.01 | 6.06 | 5.92 | 5.95 | 5.74 | qfq | 137,854,725 | 822,409,263 | 0.85% |
| 2025-03-13 | 5.93 | 5.97 | 5.82 | 5.90 | 5.69 | qfq | 94,680,044 | 555,594,669 | -0.17% |
| 2025-03-12 | 6.00 | 6.03 | 5.90 | 5.91 | 5.70 | qfq | 113,876,903 | 676,947,728 | -1.50% |
| 2025-03-11 | 5.81 | 6.04 | 5.78 | 6.00 | 5.79 | qfq | 170,432,252 | 1,009,261,650 | 1.52% |
| 2025-03-10 | 5.87 | 5.98 | 5.78 | 5.91 | 5.70 | qfq | 204,319,912 | 1,200,425,636 | 2.78% |
| 2025-03-07 | 5.56 | 5.82 | 5.56 | 5.75 | 5.55 | qfq | 194,687,068 | 1,116,699,198 | 3.23% |
| 2025-03-06 | 5.55 | 5.59 | 5.53 | 5.57 | 5.37 | qfq | 68,982,366 | 383,646,631 | 0.91% |
| 2025-03-05 | 5.51 | 5.53 | 5.45 | 5.52 | 5.32 | qfq | 44,190,582 | 242,669,956 | 0.00% |
| 2025-03-04 | 5.52 | 5.53 | 5.45 | 5.52 | 5.32 | qfq | 48,600,090 | 266,990,050 | 0.00% |
| 2025-03-03 | 5.41 | 5.56 | 5.41 | 5.52 | 5.32 | qfq | 98,256,922 | 542,918,088 | 2.22% |
| 2025-02-28 | 5.41 | 5.49 | 5.40 | 5.40 | 5.21 | qfq | 66,974,806 | 364,220,109 | -0.92% |
| 2025-02-27 | 5.49 | 5.50 | 5.40 | 5.45 | 5.26 | qfq | 50,910,576 | 276,880,522 | -0.91% |
| 2025-02-26 | 5.43 | 5.51 | 5.42 | 5.50 | 5.30 | qfq | 54,334,295 | 297,563,584 | 1.48% |
| 2025-02-25 | 5.48 | 5.50 | 5.42 | 5.42 | 5.23 | qfq | 53,506,117 | 292,142,735 | -1.63% |
| 2025-02-24 | 5.51 | 5.54 | 5.48 | 5.51 | 5.31 | qfq | 51,403,334 | 283,043,493 | -0.18% |
| 2025-02-21 | 5.57 | 5.59 | 5.49 | 5.52 | 5.32 | qfq | 62,662,509 | 346,149,427 | -0.90% |
| 2025-02-20 | 5.53 | 5.58 | 5.52 | 5.57 | 5.37 | qfq | 53,472,860 | 297,148,770 | 0.54% |
| 2025-02-19 | 5.51 | 5.54 | 5.49 | 5.54 | 5.34 | qfq | 53,017,807 | 292,514,004 | 0.73% |
| 2025-02-18 | 5.53 | 5.57 | 5.48 | 5.50 | 5.30 | qfq | 59,428,346 | 328,463,485 | -0.18% |
| 2025-02-17 | 5.56 | 5.57 | 5.48 | 5.51 | 5.31 | qfq | 73,371,260 | 404,171,332 | -1.25% |
| 2025-02-14 | 5.57 | 5.60 | 5.54 | 5.58 | 5.38 | qfq | 49,430,400 | 275,231,252 | 0.18% |
| 2025-02-13 | 5.64 | 5.69 | 5.57 | 5.57 | 5.37 | qfq | 62,563,891 | 351,635,098 | -1.24% |
| 2025-02-12 | 5.65 | 5.66 | 5.59 | 5.64 | 5.44 | qfq | 73,148,965 | 411,435,985 | -0.70% |
| 2025-02-11 | 5.68 | 5.71 | 5.64 | 5.68 | 5.48 | qfq | 58,633,978 | 332,776,524 | 0.18% |
| 2025-02-10 | 5.71 | 5.72 | 5.66 | 5.67 | 5.47 | qfq | 63,878,698 | 362,598,865 | -0.35% |
| 2025-02-07 | 5.65 | 5.74 | 5.63 | 5.69 | 5.49 | qfq | 87,174,694 | 495,495,813 | 0.53% |
| 2025-02-06 | 5.56 | 5.67 | 5.53 | 5.66 | 5.46 | qfq | 67,527,297 | 378,894,007 | 1.62% |
| 2025-02-05 | 5.59 | 5.61 | 5.52 | 5.57 | 5.37 | qfq | 54,509,390 | 303,886,505 | 0.54% |
| 2025-01-27 | 5.62 | 5.66 | 5.53 | 5.54 | 5.34 | qfq | 68,333,268 | 383,040,403 | -1.25% |
| 2025-01-24 | 5.58 | 5.63 | 5.55 | 5.61 | 5.41 | qfq | 42,959,304 | 240,292,228 | 0.90% |
| 2025-01-23 | 5.62 | 5.68 | 5.55 | 5.56 | 5.36 | qfq | 55,741,125 | 313,187,039 | -0.54% |
| 2025-01-22 | 5.61 | 5.61 | 5.53 | 5.59 | 5.39 | qfq | 35,585,746 | 198,129,350 | -0.36% |
| 2025-01-21 | 5.65 | 5.67 | 5.57 | 5.61 | 5.41 | qfq | 37,002,657 | 207,291,965 | -0.36% |
| 2025-01-20 | 5.70 | 5.72 | 5.61 | 5.63 | 5.43 | qfq | 53,687,036 | 302,619,918 | -0.53% |
| 2025-01-17 | 5.64 | 5.67 | 5.60 | 5.66 | 5.46 | qfq | 46,387,796 | 261,912,056 | 0.35% |
| 2025-01-16 | 5.61 | 5.70 | 5.59 | 5.64 | 5.44 | qfq | 64,773,815 | 365,919,718 | 1.26% |
| 2025-01-15 | 5.64 | 5.65 | 5.53 | 5.57 | 5.37 | qfq | 56,107,622 | 312,328,948 | -1.24% |
| 2025-01-14 | 5.55 | 5.65 | 5.53 | 5.64 | 5.44 | qfq | 60,392,680 | 339,061,148 | 1.44% |
| 2025-01-13 | 5.43 | 5.59 | 5.40 | 5.56 | 5.36 | qfq | 51,485,172 | 284,763,723 | 1.65% |
| 2025-01-10 | 5.47 | 5.55 | 5.45 | 5.47 | 5.28 | qfq | 45,977,032 | 252,734,874 | 0.18% |
| 2025-01-09 | 5.45 | 5.51 | 5.43 | 5.46 | 5.27 | qfq | 33,117,342 | 181,260,034 | 0.00% |
| 2025-01-08 | 5.58 | 5.59 | 5.37 | 5.46 | 5.27 | qfq | 63,279,950 | 345,550,668 | -2.33% |
| 2025-01-07 | 5.51 | 5.60 | 5.45 | 5.59 | 5.39 | qfq | 47,690,094 | 264,426,941 | 1.45% |
| 2025-01-06 | 5.48 | 5.61 | 5.45 | 5.51 | 5.31 | qfq | 57,570,971 | 318,002,289 | 0.36% |
| 2025-01-03 | 5.50 | 5.65 | 5.47 | 5.49 | 5.29 | qfq | 70,902,556 | 393,570,222 | -0.18% |
| 2025-01-02 | 5.57 | 5.62 | 5.45 | 5.50 | 5.30 | qfq | 68,665,071 | 381,228,355 | -1.26% |
| 2024-12-31 | 5.72 | 5.73 | 5.56 | 5.57 | 5.37 | qfq | 59,942,828 | 337,502,136 | -2.79% |
| 2024-12-30 | 5.73 | 5.75 | 5.69 | 5.73 | 5.53 | qfq | 38,208,710 | 218,494,582 | 0.00% |
| 2024-12-27 | 5.72 | 5.78 | 5.70 | 5.73 | 5.53 | qfq | 41,710,402 | 239,560,028 | 0.17% |
| 2024-12-26 | 5.72 | 5.77 | 5.70 | 5.72 | 5.52 | qfq | 35,276,069 | 202,307,438 | 0.18% |
| 2024-12-25 | 5.75 | 5.76 | 5.66 | 5.71 | 5.51 | qfq | 36,955,665 | 210,597,671 | -0.70% |
| 2024-12-24 | 5.68 | 5.75 | 5.68 | 5.75 | 5.55 | qfq | 38,999,864 | 222,872,546 | 1.23% |
| 2024-12-23 | 5.79 | 5.82 | 5.68 | 5.68 | 5.48 | qfq | 57,406,504 | 329,729,003 | -1.90% |
| 2024-12-20 | 5.87 | 5.88 | 5.77 | 5.79 | 5.58 | qfq | 54,971,655 | 319,351,831 | -1.03% |
| 2024-12-19 | 5.82 | 5.87 | 5.75 | 5.85 | 5.64 | qfq | 71,586,671 | 415,206,562 | -0.34% |
| 2024-12-18 | 5.90 | 5.93 | 5.86 | 5.87 | 5.66 | qfq | 48,056,210 | 283,506,561 | 0.00% |
| 2024-12-17 | 5.90 | 5.95 | 5.85 | 5.87 | 5.66 | qfq | 59,771,550 | 352,196,420 | -0.84% |
| 2024-12-16 | 5.94 | 6.00 | 5.90 | 5.92 | 5.71 | qfq | 71,804,414 | 426,595,960 | -0.34% |
| 2024-12-13 | 6.10 | 6.10 | 5.93 | 5.94 | 5.73 | qfq | 121,692,622 | 729,454,268 | -3.26% |
| 2024-12-12 | 6.15 | 6.15 | 6.06 | 6.14 | 5.92 | qfq | 88,305,189 | 539,703,535 | -0.16% |
| 2024-12-11 | 6.10 | 6.21 | 6.07 | 6.15 | 5.93 | qfq | 115,542,963 | 711,304,396 | 0.49% |
| 2024-12-10 | 6.25 | 6.32 | 6.10 | 6.12 | 5.90 | qfq | 160,796,559 | 993,406,872 | -0.33% |
| 2024-12-09 | 6.05 | 6.32 | 6.04 | 6.14 | 5.92 | qfq | 190,448,203 | 1,174,000,529 | 1.66% |
| 2024-12-06 | 6.00 | 6.05 | 5.94 | 6.04 | 5.82 | qfq | 136,299,039 | 818,525,490 | -0.33% |
| 2024-12-05 | 6.07 | 6.19 | 5.92 | 6.06 | 5.84 | qfq | 201,476,906 | 1,215,446,888 | -0.16% |
| 2024-12-04 | 6.20 | 6.36 | 6.02 | 6.07 | 5.85 | qfq | 297,826,781 | 1,839,705,998 | 2.88% |
| 2024-12-03 | 5.95 | 5.96 | 5.86 | 5.90 | 5.69 | qfq | 62,552,402 | 368,792,228 | -0.84% |
| 2024-12-02 | 5.78 | 5.98 | 5.77 | 5.95 | 5.74 | qfq | 95,477,764 | 564,128,089 | 2.23% |
| 2024-11-29 | 5.74 | 5.86 | 5.70 | 5.82 | 5.61 | qfq | 79,811,716 | 462,395,987 | 0.69% |
| 2024-11-28 | 5.83 | 5.93 | 5.77 | 5.78 | 5.57 | qfq | 87,700,627 | 511,950,800 | -0.34% |
| 2024-11-27 | 5.72 | 5.80 | 5.59 | 5.80 | 5.59 | qfq | 71,469,559 | 406,804,772 | 1.40% |
| 2024-11-26 | 5.70 | 5.81 | 5.68 | 5.72 | 5.52 | qfq | 61,260,748 | 351,703,377 | 0.18% |
| 2024-11-25 | 5.72 | 5.82 | 5.64 | 5.71 | 5.51 | qfq | 69,502,381 | 398,464,288 | -0.35% |
| 2024-11-22 | 5.96 | 5.97 | 5.73 | 5.73 | 5.53 | qfq | 99,069,679 | 578,847,080 | -3.86% |
| 2024-11-21 | 5.97 | 6.01 | 5.90 | 5.96 | 5.75 | qfq | 67,146,402 | 399,179,808 | -0.50% |
| 2024-11-20 | 5.99 | 6.03 | 5.92 | 5.99 | 5.78 | qfq | 80,345,960 | 479,675,344 | -0.17% |
| 2024-11-19 | 5.92 | 6.00 | 5.86 | 6.00 | 5.79 | qfq | 74,725,662 | 443,356,572 | 1.69% |
| 2024-11-18 | 5.95 | 6.04 | 5.85 | 5.90 | 5.69 | qfq | 97,499,384 | 578,942,943 | -0.84% |
| 2024-11-15 | 6.04 | 6.14 | 5.95 | 5.95 | 5.74 | qfq | 93,080,715 | 562,696,232 | -1.82% |
| 2024-11-14 | 6.19 | 6.28 | 6.02 | 6.06 | 5.84 | qfq | 105,219,092 | 646,167,109 | -2.10% |
| 2024-11-13 | 6.13 | 6.25 | 6.12 | 6.19 | 5.97 | qfq | 91,575,227 | 565,696,787 | -0.16% |
| 2024-11-12 | 6.33 | 6.43 | 6.13 | 6.20 | 5.98 | qfq | 161,930,668 | 1,018,563,357 | -2.52% |
| 2024-11-11 | 6.39 | 6.41 | 6.26 | 6.36 | 6.13 | qfq | 136,186,410 | 862,291,929 | -0.63% |
| 2024-11-08 | 6.78 | 6.81 | 6.38 | 6.40 | 6.17 | qfq | 251,837,533 | 1,648,356,138 | -4.19% |
| 2024-11-07 | 6.50 | 6.92 | 6.45 | 6.68 | 6.44 | qfq | 228,017,066 | 1,521,745,580 | 0.45% |
| 2024-11-06 | 6.76 | 6.83 | 6.55 | 6.65 | 6.41 | qfq | 278,627,528 | 1,855,255,138 | -0.45% |
| 2024-11-05 | 6.15 | 6.73 | 6.08 | 6.68 | 6.44 | qfq | 344,999,176 | 2,261,303,657 | 8.27% |
| 2024-11-04 | 6.20 | 6.27 | 6.02 | 6.17 | 5.95 | qfq | 248,098,584 | 1,521,054,059 | 1.98% |
| 2024-11-01 | 5.78 | 6.29 | 5.74 | 6.05 | 5.83 | qfq | 376,102,491 | 2,290,906,954 | 4.67% |
| 2024-10-31 | 5.67 | 5.80 | 5.63 | 5.78 | 5.57 | qfq | 114,537,916 | 657,842,620 | 1.40% |
| 2024-10-30 | 5.63 | 5.79 | 5.62 | 5.70 | 5.50 | qfq | 99,644,807 | 566,895,101 | 0.71% |
| 2024-10-29 | 5.85 | 5.85 | 5.64 | 5.66 | 5.46 | qfq | 115,632,527 | 661,112,951 | -2.75% |
| 2024-10-28 | 5.66 | 5.84 | 5.64 | 5.82 | 5.61 | qfq | 151,423,610 | 870,690,128 | 3.01% |
| 2024-10-25 | 5.62 | 5.69 | 5.59 | 5.65 | 5.45 | qfq | 99,017,650 | 557,935,108 | -0.53% |
| 2024-10-24 | 5.62 | 5.69 | 5.55 | 5.68 | 5.48 | qfq | 90,312,945 | 507,741,819 | 0.35% |
| 2024-10-23 | 5.65 | 5.70 | 5.63 | 5.66 | 5.46 | qfq | 82,616,667 | 467,731,617 | -0.18% |
| 2024-10-22 | 5.59 | 5.68 | 5.56 | 5.67 | 5.47 | qfq | 97,608,041 | 550,071,208 | 0.89% |
| 2024-10-21 | 5.58 | 5.74 | 5.52 | 5.62 | 5.42 | qfq | 148,484,352 | 835,345,453 | 1.44% |
| 2024-10-18 | 5.47 | 5.62 | 5.43 | 5.54 | 5.34 | qfq | 113,094,230 | 623,739,880 | 1.84% |
| 2024-10-17 | 5.58 | 5.61 | 5.44 | 5.44 | 5.25 | qfq | 70,006,775 | 386,577,919 | -1.98% |
| 2024-10-16 | 5.47 | 5.60 | 5.44 | 5.55 | 5.35 | qfq | 72,470,978 | 400,932,453 | 1.09% |
| 2024-10-15 | 5.59 | 5.68 | 5.49 | 5.49 | 5.29 | qfq | 96,252,624 | 537,615,421 | -1.96% |
| 2024-10-14 | 5.53 | 5.63 | 5.50 | 5.60 | 5.40 | qfq | 94,149,991 | 525,013,333 | 1.82% |
| 2024-10-11 | 5.65 | 5.66 | 5.44 | 5.50 | 5.30 | qfq | 82,820,708 | 459,783,971 | -1.61% |
| 2024-10-10 | 5.55 | 5.77 | 5.45 | 5.59 | 5.39 | qfq | 151,387,811 | 849,176,513 | 1.82% |
| 2024-10-09 | 5.77 | 5.78 | 5.41 | 5.49 | 5.29 | qfq | 206,770,258 | 1,155,667,382 | -6.79% |
| 2024-10-08 | 6.30 | 6.30 | 5.68 | 5.89 | 5.68 | qfq | 305,516,028 | 1,822,600,175 | 2.79% |
| 2024-09-30 | 5.52 | 5.79 | 5.42 | 5.73 | 5.53 | qfq | 222,927,690 | 1,255,905,451 | 7.71% |
| 2024-09-27 | 5.24 | 5.32 | 5.18 | 5.32 | 5.13 | qfq | 82,529,005 | 434,116,709 | 3.70% |
| 2024-09-26 | 4.95 | 5.13 | 4.94 | 5.13 | 4.95 | qfq | 84,398,895 | 425,241,029 | 3.64% |
| 2024-09-25 | 5.03 | 5.10 | 4.94 | 4.95 | 4.77 | qfq | 104,634,078 | 526,644,266 | 0.41% |
| 2024-09-24 | 4.81 | 4.93 | 4.78 | 4.93 | 4.75 | qfq | 79,604,919 | 387,632,591 | 4.01% |
| 2024-09-23 | 4.79 | 4.82 | 4.73 | 4.74 | 4.57 | qfq | 32,165,400 | 153,273,254 | -1.04% |
| 2024-09-20 | 4.75 | 4.81 | 4.72 | 4.79 | 4.62 | qfq | 42,612,502 | 203,149,380 | 0.63% |
| 2024-09-19 | 4.61 | 4.77 | 4.56 | 4.76 | 4.59 | qfq | 65,513,006 | 307,813,119 | 3.48% |
| 2024-09-18 | 4.59 | 4.62 | 4.50 | 4.60 | 4.44 | qfq | 35,655,279 | 162,732,622 | 0.00% |
| 2024-09-13 | 4.68 | 4.71 | 4.59 | 4.60 | 4.44 | qfq | 32,795,200 | 152,071,775 | -1.08% |
| 2024-09-12 | 4.64 | 4.71 | 4.62 | 4.65 | 4.48 | qfq | 34,224,942 | 159,487,827 | 0.65% |
| 2024-09-11 | 4.59 | 4.63 | 4.57 | 4.62 | 4.46 | qfq | 27,237,381 | 125,410,330 | 0.00% |
| 2024-09-10 | 4.66 | 4.68 | 4.53 | 4.62 | 4.46 | qfq | 48,617,224 | 223,545,002 | -0.43% |
| 2024-09-09 | 4.72 | 4.73 | 4.63 | 4.64 | 4.47 | qfq | 45,094,582 | 210,197,847 | -2.11% |
| 2024-09-06 | 4.78 | 4.81 | 4.73 | 4.74 | 4.57 | qfq | 32,524,363 | 155,242,696 | -0.42% |
| 2024-09-05 | 4.76 | 4.83 | 4.72 | 4.76 | 4.59 | qfq | 38,122,934 | 181,901,143 | 0.00% |
| 2024-09-04 | 4.82 | 4.83 | 4.76 | 4.76 | 4.59 | qfq | 61,338,399 | 293,843,349 | -2.26% |
| 2024-09-03 | 4.86 | 4.91 | 4.83 | 4.87 | 4.70 | qfq | 42,001,934 | 204,561,324 | -0.20% |
| 2024-09-02 | 5.00 | 5.00 | 4.85 | 4.88 | 4.71 | qfq | 92,308,926 | 453,769,765 | -3.17% |
| 2024-08-30 | 5.00 | 5.10 | 4.88 | 5.04 | 4.86 | qfq | 132,311,299 | 660,636,376 | -1.37% |
| 2024-08-29 | 5.08 | 5.15 | 5.03 | 5.11 | 4.93 | qfq | 51,630,012 | 263,328,589 | 0.00% |
| 2024-08-28 | 5.10 | 5.24 | 5.10 | 5.11 | 4.93 | qfq | 80,316,890 | 413,949,876 | 0.20% |
| 2024-08-27 | 5.16 | 5.17 | 5.08 | 5.10 | 4.92 | qfq | 36,396,100 | 185,999,556 | -1.54% |
| 2024-08-26 | 5.15 | 5.18 | 5.10 | 5.18 | 5.00 | qfq | 43,674,192 | 224,960,539 | 1.57% |
| 2024-08-23 | 5.06 | 5.12 | 5.01 | 5.10 | 4.92 | qfq | 34,844,752 | 176,887,320 | 0.79% |
| 2024-08-22 | 5.15 | 5.15 | 5.04 | 5.06 | 4.88 | qfq | 44,729,182 | 227,059,660 | -1.56% |
| 2024-08-21 | 5.11 | 5.17 | 5.09 | 5.14 | 4.96 | qfq | 28,594,382 | 146,782,309 | 0.00% |
| 2024-08-20 | 5.20 | 5.22 | 5.11 | 5.14 | 4.96 | qfq | 42,061,180 | 216,615,616 | -1.15% |
| 2024-08-19 | 5.13 | 5.27 | 5.13 | 5.20 | 5.01 | qfq | 59,807,475 | 311,655,410 | 1.56% |
| 2024-08-16 | 5.20 | 5.22 | 5.11 | 5.12 | 4.94 | qfq | 45,071,860 | 232,105,282 | -0.39% |
| 2024-08-15 | 5.08 | 5.18 | 5.05 | 5.14 | 4.96 | qfq | 51,018,068 | 261,826,332 | 0.78% |
| 2024-08-14 | 5.16 | 5.16 | 5.09 | 5.10 | 4.92 | qfq | 38,016,914 | 194,357,158 | -1.35% |
| 2024-08-13 | 5.19 | 5.21 | 5.11 | 5.17 | 4.99 | qfq | 35,625,580 | 183,543,512 | 0.00% |
| 2024-08-12 | 5.17 | 5.21 | 5.13 | 5.17 | 4.99 | qfq | 34,602,700 | 178,757,296 | 0.00% |
| 2024-08-09 | 5.22 | 5.29 | 5.17 | 5.17 | 4.99 | qfq | 53,460,200 | 279,587,809 | 0.39% |
| 2024-08-08 | 5.19 | 5.22 | 5.12 | 5.15 | 4.97 | qfq | 57,652,999 | 297,182,649 | -1.15% |
| 2024-08-07 | 5.16 | 5.29 | 5.11 | 5.21 | 5.02 | qfq | 65,094,960 | 340,025,631 | 0.97% |
| 2024-08-06 | 5.22 | 5.27 | 5.08 | 5.16 | 4.98 | qfq | 71,101,344 | 366,032,862 | -0.39% |
| 2024-08-05 | 5.31 | 5.38 | 5.17 | 5.18 | 5.00 | qfq | 74,136,155 | 390,133,981 | -3.72% |
| 2024-08-02 | 5.38 | 5.43 | 5.35 | 5.38 | 5.19 | qfq | 60,686,784 | 327,309,540 | -0.92% |
| 2024-08-01 | 5.45 | 5.49 | 5.38 | 5.43 | 5.24 | qfq | 66,229,689 | 359,639,721 | 0.56% |
| 2024-07-31 | 5.24 | 5.41 | 5.23 | 5.40 | 5.21 | qfq | 78,891,500 | 421,557,066 | 3.25% |
| 2024-07-30 | 5.22 | 5.24 | 5.16 | 5.23 | 5.04 | qfq | 45,402,611 | 236,173,455 | -0.38% |
| 2024-07-29 | 5.24 | 5.28 | 5.20 | 5.25 | 5.06 | qfq | 43,719,456 | 229,270,595 | 0.00% |
| 2024-07-26 | 5.13 | 5.26 | 5.13 | 5.25 | 5.06 | qfq | 62,674,596 | 327,279,835 | 2.14% |
| 2024-07-25 | 5.11 | 5.19 | 5.09 | 5.14 | 4.96 | qfq | 69,827,661 | 358,267,701 | -0.58% |
| 2024-07-24 | 5.23 | 5.25 | 5.15 | 5.17 | 4.99 | qfq | 90,657,164 | 470,281,142 | -1.71% |
| 2024-07-23 | 5.55 | 5.57 | 5.24 | 5.26 | 5.07 | qfq | 194,959,217 | 1,043,240,916 | -5.40% |
| 2024-07-22 | 5.54 | 5.63 | 5.53 | 5.56 | 5.36 | qfq | 78,659,609 | 438,548,054 | -0.36% |
| 2024-07-19 | 5.65 | 5.65 | 5.52 | 5.58 | 5.38 | qfq | 122,036,553 | 679,371,618 | -2.62% |
| 2024-07-18 | 5.62 | 5.79 | 5.52 | 5.73 | 5.53 | qfq | 133,294,041 | 754,446,140 | 1.06% |
| 2024-07-17 | 5.78 | 5.83 | 5.62 | 5.67 | 5.47 | qfq | 137,814,557 | 785,903,426 | -2.24% |
| 2024-07-16 | 5.70 | 5.81 | 5.68 | 5.80 | 5.59 | qfq | 138,943,899 | 802,373,755 | 1.58% |
| 2024-07-15 | 5.61 | 5.80 | 5.54 | 5.71 | 5.51 | qfq | 149,442,395 | 853,820,521 | 1.78% |
| 2024-07-12 | 5.72 | 5.78 | 5.57 | 5.61 | 5.41 | qfq | 149,358,619 | 845,464,192 | -2.77% |
| 2024-07-11 | 5.54 | 5.83 | 5.49 | 5.77 | 5.56 | qfq | 188,155,226 | 1,073,378,531 | 6.07% |
| 2024-07-10 | 5.67 | 5.76 | 5.43 | 5.44 | 5.25 | qfq | 150,039,642 | 840,006,663 | -4.90% |
| 2024-07-09 | 5.61 | 5.75 | 5.59 | 5.72 | 5.52 | qfq | 135,669,473 | 771,011,471 | 1.06% |
| 2024-07-08 | 5.64 | 5.78 | 5.57 | 5.66 | 5.46 | qfq | 188,864,372 | 1,070,694,992 | 2.17% |
| 2024-07-05 | 5.35 | 5.55 | 5.34 | 5.54 | 5.34 | qfq | 124,194,537 | 678,375,365 | 3.75% |
| 2024-07-04 | 5.45 | 5.48 | 5.33 | 5.34 | 5.15 | qfq | 61,760,780 | 333,881,138 | -0.93% |
| 2024-07-03 | 5.39 | 5.42 | 5.34 | 5.39 | 5.20 | qfq | 44,024,414 | 236,875,450 | 0.00% |
| 2024-07-02 | 5.42 | 5.45 | 5.37 | 5.39 | 5.20 | qfq | 58,217,377 | 314,714,992 | -0.92% |
| 2024-07-01 | 5.37 | 5.47 | 5.35 | 5.44 | 5.25 | qfq | 67,684,212 | 366,911,534 | 1.87% |
| 2024-06-28 | 5.22 | 5.40 | 5.21 | 5.34 | 5.15 | qfq | 74,911,937 | 399,423,085 | 1.91% |
| 2024-06-27 | 5.38 | 5.42 | 5.23 | 5.24 | 5.05 | qfq | 80,812,791 | 427,830,380 | -3.14% |
| 2024-06-26 | 5.27 | 5.42 | 5.23 | 5.41 | 5.22 | qfq | 76,461,888 | 407,866,129 | 3.05% |
| 2024-06-25 | 5.24 | 5.31 | 5.21 | 5.25 | 5.06 | qfq | 49,915,583 | 262,219,068 | 0.00% |
| 2024-06-24 | 5.32 | 5.32 | 5.16 | 5.25 | 5.06 | qfq | 81,003,589 | 424,403,192 | -2.05% |
| 2024-06-21 | 5.37 | 5.41 | 5.33 | 5.36 | 5.17 | qfq | 47,321,281 | 253,900,061 | -2.01% |
| 2024-06-20 | 5.53 | 5.63 | 5.45 | 5.47 | 5.14 | qfq | 64,359,971 | 355,683,901 | -0.91% |
| 2024-06-19 | 5.48 | 5.57 | 5.48 | 5.52 | 5.19 | qfq | 62,929,638 | 347,924,571 | 0.91% |
| 2024-06-18 | 5.44 | 5.49 | 5.40 | 5.47 | 5.14 | qfq | 49,945,202 | 272,267,068 | 1.11% |
| 2024-06-17 | 5.48 | 5.56 | 5.41 | 5.41 | 5.08 | qfq | 55,463,926 | 303,377,314 | -2.17% |
| 2024-06-14 | 5.49 | 5.55 | 5.48 | 5.53 | 5.20 | qfq | 44,864,952 | 247,478,615 | 0.18% |
| 2024-06-13 | 5.57 | 5.58 | 5.47 | 5.52 | 5.19 | qfq | 61,475,453 | 339,494,219 | -0.90% |
| 2024-06-12 | 5.48 | 5.59 | 5.47 | 5.57 | 5.23 | qfq | 70,448,709 | 389,806,241 | 1.27% |
| 2024-06-11 | 5.55 | 5.55 | 5.43 | 5.50 | 5.17 | qfq | 109,765,410 | 603,016,542 | -3.34% |
| 2024-06-07 | 5.80 | 5.83 | 5.65 | 5.69 | 5.35 | qfq | 73,990,646 | 422,296,283 | -0.70% |
| 2024-06-06 | 5.70 | 5.83 | 5.70 | 5.73 | 5.38 | qfq | 102,649,118 | 591,643,354 | 1.24% |
| 2024-06-05 | 5.72 | 5.74 | 5.64 | 5.66 | 5.32 | qfq | 67,632,837 | 384,489,193 | -2.25% |
| 2024-06-04 | 5.58 | 5.80 | 5.56 | 5.79 | 5.44 | qfq | 94,558,891 | 539,943,223 | 3.76% |
| 2024-06-03 | 5.71 | 5.72 | 5.52 | 5.58 | 5.24 | qfq | 111,464,237 | 625,296,146 | -2.96% |
| 2024-05-31 | 5.78 | 5.82 | 5.70 | 5.75 | 5.40 | qfq | 76,463,482 | 439,698,870 | -0.17% |
| 2024-05-30 | 5.99 | 6.02 | 5.74 | 5.76 | 5.41 | qfq | 160,017,376 | 938,876,088 | -4.16% |
| 2024-05-29 | 5.80 | 6.02 | 5.75 | 6.01 | 5.65 | qfq | 198,067,382 | 1,178,397,994 | 3.62% |
| 2024-05-28 | 5.75 | 5.93 | 5.72 | 5.80 | 5.45 | qfq | 139,922,276 | 817,488,094 | 1.58% |
| 2024-05-27 | 5.63 | 5.72 | 5.61 | 5.71 | 5.37 | qfq | 64,912,038 | 367,602,708 | 1.42% |
| 2024-05-24 | 5.58 | 5.70 | 5.58 | 5.63 | 5.29 | qfq | 79,307,018 | 448,654,480 | 0.54% |
| 2024-05-23 | 5.69 | 5.69 | 5.56 | 5.60 | 5.26 | qfq | 130,187,736 | 731,142,106 | -4.11% |
| 2024-05-22 | 5.90 | 5.94 | 5.81 | 5.84 | 5.49 | qfq | 90,935,804 | 533,372,615 | -0.85% |
| 2024-05-21 | 6.05 | 6.11 | 5.85 | 5.89 | 5.53 | qfq | 142,829,471 | 848,551,332 | -1.83% |
| 2024-05-20 | 5.95 | 6.04 | 5.86 | 6.00 | 5.64 | qfq | 238,785,952 | 1,423,218,219 | 3.63% |
| 2024-05-17 | 5.71 | 5.79 | 5.65 | 5.79 | 5.44 | qfq | 88,336,784 | 505,411,145 | 1.22% |
| 2024-05-16 | 5.85 | 5.88 | 5.71 | 5.72 | 5.38 | qfq | 92,374,120 | 535,287,256 | -1.21% |
| 2024-05-15 | 5.80 | 5.88 | 5.75 | 5.79 | 5.44 | qfq | 97,783,556 | 568,725,454 | -0.69% |
| 2024-05-14 | 5.86 | 5.93 | 5.77 | 5.83 | 5.48 | qfq | 94,911,690 | 554,756,418 | 0.17% |
| 2024-05-13 | 5.80 | 5.85 | 5.72 | 5.82 | 5.47 | qfq | 79,932,089 | 463,142,023 | -1.36% |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.90 | 5.54 | qfq | 107,752,434 | 632,003,963 | 0.51% |
| 2024-05-09 | 5.72 | 5.91 | 5.70 | 5.87 | 5.52 | qfq | 113,162,238 | 661,335,974 | 2.44% |
| 2024-05-08 | 5.76 | 5.82 | 5.67 | 5.73 | 5.38 | qfq | 80,109,090 | 459,999,661 | -1.21% |
| 2024-05-07 | 5.81 | 5.94 | 5.78 | 5.80 | 5.45 | qfq | 104,088,750 | 608,703,370 | -0.34% |
| 2024-05-06 | 5.75 | 5.83 | 5.68 | 5.82 | 5.47 | qfq | 105,056,967 | 606,400,812 | 1.39% |
| 2024-04-30 | 5.79 | 5.89 | 5.72 | 5.74 | 5.39 | qfq | 123,705,494 | 717,447,532 | 0.70% |
| 2024-04-29 | 5.72 | 5.74 | 5.52 | 5.70 | 5.36 | qfq | 129,923,808 | 733,451,057 | -1.21% |
| 2024-04-26 | 5.53 | 5.78 | 5.52 | 5.77 | 5.42 | qfq | 131,327,642 | 745,729,129 | 4.15% |
| 2024-04-25 | 5.50 | 5.61 | 5.44 | 5.54 | 5.21 | qfq | 97,819,309 | 540,032,744 | -0.36% |
| 2024-04-24 | 5.37 | 5.56 | 5.36 | 5.56 | 5.22 | qfq | 125,153,226 | 687,751,914 | 2.77% |
| 2024-04-23 | 5.65 | 5.66 | 5.39 | 5.41 | 5.08 | qfq | 159,434,336 | 877,617,588 | -6.08% |
| 2024-04-22 | 5.94 | 6.02 | 5.73 | 5.76 | 5.41 | qfq | 139,278,286 | 818,211,751 | -2.04% |
| 2024-04-19 | 5.89 | 6.08 | 5.81 | 5.88 | 5.53 | qfq | 145,364,914 | 860,403,109 | -0.51% |
| 2024-04-18 | 5.80 | 5.95 | 5.76 | 5.91 | 5.55 | qfq | 138,395,409 | 810,015,801 | 1.03% |
| 2024-04-17 | 5.67 | 5.88 | 5.64 | 5.85 | 5.50 | qfq | 150,129,538 | 867,763,958 | 4.28% |
| 2024-04-16 | 5.90 | 5.95 | 5.60 | 5.61 | 5.27 | qfq | 245,230,372 | 1,414,040,219 | -6.81% |
| 2024-04-15 | 5.96 | 6.04 | 5.73 | 6.02 | 5.66 | qfq | 237,729,009 | 1,408,335,641 | -1.47% |
| 2024-04-12 | 6.04 | 6.17 | 5.94 | 6.11 | 5.74 | qfq | 246,807,331 | 1,496,700,944 | 1.66% |
| 2024-04-11 | 5.70 | 6.35 | 5.66 | 6.01 | 5.65 | qfq | 367,431,814 | 2,199,397,659 | 3.09% |
| 2024-04-10 | 5.88 | 5.93 | 5.71 | 5.83 | 5.48 | qfq | 194,963,912 | 1,134,293,161 | 1.22% |
| 2024-04-09 | 5.73 | 5.87 | 5.67 | 5.76 | 5.41 | qfq | 204,160,474 | 1,172,658,914 | 0.70% |
| 2024-04-08 | 5.85 | 6.08 | 5.69 | 5.72 | 5.38 | qfq | 379,530,937 | 2,241,687,501 | 0.18% |
| 2024-04-03 | 5.58 | 5.79 | 5.54 | 5.71 | 5.37 | qfq | 242,301,274 | 1,370,152,817 | 3.07% |
| 2024-04-02 | 5.54 | 5.60 | 5.51 | 5.54 | 5.21 | qfq | 105,698,533 | 586,173,556 | 0.18% |
| 2024-04-01 | 5.68 | 5.72 | 5.48 | 5.53 | 5.20 | qfq | 174,171,660 | 971,727,298 | -2.47% |
| 2024-03-29 | 5.55 | 5.68 | 5.55 | 5.67 | 5.33 | qfq | 83,503,584 | 470,098,129 | 2.53% |
| 2024-03-28 | 5.45 | 5.58 | 5.44 | 5.53 | 5.20 | qfq | 63,339,111 | 350,345,905 | 1.65% |
| 2024-03-27 | 5.56 | 5.61 | 5.43 | 5.44 | 5.11 | qfq | 63,520,198 | 350,055,059 | -2.51% |
| 2024-03-26 | 5.60 | 5.62 | 5.50 | 5.58 | 5.24 | qfq | 52,604,445 | 292,151,261 | -0.36% |
| 2024-03-25 | 5.52 | 5.70 | 5.51 | 5.60 | 5.26 | qfq | 80,858,534 | 454,272,052 | 0.90% |
| 2024-03-22 | 5.60 | 5.63 | 5.48 | 5.55 | 5.22 | qfq | 84,269,408 | 467,254,866 | -1.77% |
| 2024-03-21 | 5.63 | 5.72 | 5.61 | 5.65 | 5.31 | qfq | 92,416,498 | 523,249,306 | 1.25% |
| 2024-03-20 | 5.53 | 5.60 | 5.48 | 5.58 | 5.24 | qfq | 72,166,449 | 399,817,605 | -0.18% |
| 2024-03-19 | 5.53 | 5.69 | 5.50 | 5.59 | 5.25 | qfq | 119,653,725 | 673,034,593 | 0.54% |
| 2024-03-18 | 5.49 | 5.60 | 5.47 | 5.56 | 5.22 | qfq | 104,311,929 | 578,101,753 | 0.91% |
| 2024-03-15 | 5.31 | 5.52 | 5.27 | 5.51 | 5.18 | qfq | 120,595,007 | 654,649,105 | 2.80% |
| 2024-03-14 | 5.35 | 5.48 | 5.32 | 5.36 | 5.04 | qfq | 110,308,607 | 595,803,276 | 1.71% |
| 2024-03-13 | 5.28 | 5.32 | 5.22 | 5.27 | 4.95 | qfq | 51,343,291 | 270,582,187 | 0.00% |
| 2024-03-12 | 5.36 | 5.38 | 5.25 | 5.27 | 4.95 | qfq | 67,660,871 | 358,410,171 | -2.04% |
| 2024-03-11 | 5.40 | 5.45 | 5.32 | 5.38 | 5.06 | qfq | 82,055,837 | 440,445,848 | -0.37% |
| 2024-03-08 | 5.28 | 5.41 | 5.24 | 5.40 | 5.07 | qfq | 127,714,253 | 681,974,309 | 3.05% |
| 2024-03-07 | 5.17 | 5.36 | 5.16 | 5.24 | 4.92 | qfq | 126,447,445 | 667,144,490 | 1.95% |
| 2024-03-06 | 5.11 | 5.17 | 5.08 | 5.14 | 4.83 | qfq | 41,465,429 | 212,879,795 | 0.39% |
| 2024-03-05 | 5.15 | 5.20 | 5.11 | 5.12 | 4.81 | qfq | 51,901,615 | 267,147,128 | -0.58% |
| 2024-03-04 | 5.17 | 5.21 | 5.12 | 5.15 | 4.84 | qfq | 48,255,185 | 249,289,876 | -0.39% |
| 2024-03-01 | 5.14 | 5.18 | 5.14 | 5.17 | 4.86 | qfq | 52,101,902 | 268,861,730 | 0.39% |
| 2024-02-29 | 5.04 | 5.16 | 5.03 | 5.15 | 4.84 | qfq | 66,294,781 | 339,486,796 | 1.78% |
| 2024-02-28 | 5.15 | 5.18 | 5.06 | 5.06 | 4.75 | qfq | 73,963,082 | 379,700,570 | -1.56% |
| 2024-02-27 | 5.06 | 5.14 | 5.05 | 5.14 | 4.83 | qfq | 52,568,567 | 267,964,290 | 1.38% |
| 2024-02-26 | 5.10 | 5.17 | 5.06 | 5.07 | 4.76 | qfq | 77,573,588 | 396,935,573 | -0.20% |
| 2024-02-23 | 5.08 | 5.12 | 5.05 | 5.08 | 4.77 | qfq | 63,089,235 | 320,860,375 | 0.20% |
| 2024-02-22 | 5.00 | 5.07 | 4.99 | 5.07 | 4.76 | qfq | 61,757,770 | 311,369,625 | 1.40% |
| 2024-02-21 | 4.98 | 5.09 | 4.96 | 5.00 | 4.70 | qfq | 86,957,138 | 438,624,618 | 0.00% |
| 2024-02-20 | 4.99 | 5.01 | 4.95 | 5.00 | 4.70 | qfq | 49,746,496 | 248,011,080 | 0.00% |
| 2024-02-19 | 5.02 | 5.05 | 4.96 | 5.00 | 4.70 | qfq | 70,034,252 | 350,347,882 | 0.60% |
| 2024-02-08 | 4.97 | 5.09 | 4.94 | 4.97 | 4.67 | qfq | 105,078,279 | 527,260,254 | 0.00% |
| 2024-02-07 | 4.71 | 4.97 | 4.68 | 4.97 | 4.67 | qfq | 109,304,238 | 532,676,901 | 5.52% |
| 2024-02-06 | 4.37 | 4.74 | 4.37 | 4.71 | 4.43 | qfq | 76,972,123 | 353,213,781 | 6.08% |
| 2024-02-05 | 4.49 | 4.54 | 4.26 | 4.44 | 4.17 | qfq | 75,826,524 | 334,100,704 | -1.99% |
| 2024-02-02 | 4.62 | 4.70 | 4.41 | 4.53 | 4.26 | qfq | 56,018,275 | 255,764,838 | -1.74% |
| 2024-02-01 | 4.62 | 4.72 | 4.57 | 4.61 | 4.33 | qfq | 51,104,500 | 237,157,137 | -1.07% |
| 2024-01-31 | 4.72 | 4.78 | 4.62 | 4.66 | 4.38 | qfq | 49,841,747 | 234,161,784 | -1.69% |
| 2024-01-30 | 4.79 | 4.86 | 4.74 | 4.74 | 4.45 | qfq | 59,405,451 | 286,107,800 | -1.04% |
| 2024-01-29 | 4.85 | 4.88 | 4.77 | 4.79 | 4.50 | qfq | 38,852,345 | 187,106,034 | -0.83% |
| 2024-01-26 | 4.82 | 4.87 | 4.80 | 4.83 | 4.54 | qfq | 43,579,946 | 210,866,372 | 0.42% |
| 2024-01-25 | 4.67 | 4.83 | 4.65 | 4.81 | 4.52 | qfq | 56,045,706 | 266,335,130 | 3.44% |
| 2024-01-24 | 4.57 | 4.66 | 4.49 | 4.65 | 4.37 | qfq | 47,088,167 | 216,043,837 | 2.20% |
| 2024-01-23 | 4.43 | 4.58 | 4.38 | 4.55 | 4.28 | qfq | 44,319,935 | 198,938,057 | 2.25% |
| 2024-01-22 | 4.71 | 4.71 | 4.41 | 4.45 | 4.18 | qfq | 57,854,539 | 263,239,075 | -5.32% |
| 2024-01-19 | 4.75 | 4.77 | 4.67 | 4.70 | 4.42 | qfq | 35,230,676 | 166,199,070 | -1.47% |
| 2024-01-18 | 4.84 | 4.84 | 4.63 | 4.77 | 4.48 | qfq | 72,539,460 | 342,216,874 | -1.85% |
| 2024-01-17 | 4.97 | 4.97 | 4.86 | 4.86 | 4.57 | qfq | 28,674,400 | 140,985,544 | -2.21% |
| 2024-01-16 | 4.97 | 5.01 | 4.91 | 4.97 | 4.67 | qfq | 31,132,730 | 154,310,132 | -0.40% |
| 2024-01-15 | 5.00 | 5.04 | 4.97 | 4.99 | 4.69 | qfq | 22,640,360 | 113,264,843 | -0.40% |
| 2024-01-12 | 5.00 | 5.06 | 4.99 | 5.01 | 4.71 | qfq | 26,689,634 | 134,201,680 | 0.20% |
| 2024-01-11 | 4.96 | 5.04 | 4.93 | 5.00 | 4.70 | qfq | 30,408,134 | 151,622,934 | 0.60% |
| 2024-01-10 | 4.98 | 5.02 | 4.95 | 4.97 | 4.67 | qfq | 24,414,608 | 121,739,834 | -0.60% |
| 2024-01-09 | 4.98 | 5.03 | 4.97 | 5.00 | 4.70 | qfq | 28,009,718 | 139,960,831 | 0.20% |
| 2024-01-08 | 5.06 | 5.06 | 4.98 | 4.99 | 4.69 | qfq | 37,749,167 | 189,674,282 | -1.38% |
| 2024-01-05 | 5.11 | 5.12 | 5.04 | 5.06 | 4.75 | qfq | 35,486,005 | 180,102,462 | -0.98% |
| 2024-01-04 | 5.14 | 5.14 | 5.07 | 5.11 | 4.80 | qfq | 36,091,315 | 183,760,439 | -0.20% |
| 2024-01-03 | 5.09 | 5.15 | 5.08 | 5.12 | 4.81 | qfq | 49,084,070 | 251,243,701 | 0.59% |
| 2024-01-02 | 5.05 | 5.12 | 5.04 | 5.09 | 4.78 | qfq | 53,527,613 | 272,705,799 | 0.79% |
| 2023-12-29 | 5.02 | 5.07 | 5.02 | 5.05 | 4.75 | qfq | 37,332,385 | 188,376,790 | 0.00% |
| 2023-12-28 | 4.97 | 5.06 | 4.96 | 5.05 | 4.75 | qfq | 52,438,497 | 263,318,691 | 1.81% |
| 2023-12-27 | 4.88 | 4.98 | 4.86 | 4.96 | 4.66 | qfq | 39,051,185 | 192,697,386 | 1.64% |
| 2023-12-26 | 4.93 | 4.93 | 4.85 | 4.88 | 4.59 | qfq | 27,171,207 | 132,947,218 | -0.20% |
| 2023-12-25 | 4.89 | 4.90 | 4.82 | 4.89 | 4.60 | qfq | 30,656,097 | 149,163,888 | 0.00% |
| 2023-12-22 | 4.85 | 4.94 | 4.80 | 4.89 | 4.60 | qfq | 45,316,926 | 220,689,846 | 1.03% |
| 2023-12-21 | 4.79 | 4.86 | 4.73 | 4.84 | 4.55 | qfq | 35,998,448 | 172,903,170 | 1.04% |
| 2023-12-20 | 4.89 | 4.90 | 4.79 | 4.79 | 4.50 | qfq | 37,611,788 | 181,550,700 | -1.03% |
| 2023-12-19 | 4.86 | 4.87 | 4.81 | 4.84 | 4.55 | qfq | 31,818,149 | 153,891,114 | -0.62% |
| 2023-12-18 | 4.91 | 4.92 | 4.86 | 4.87 | 4.58 | qfq | 32,789,842 | 160,064,742 | -1.22% |
| 2023-12-15 | 4.94 | 5.02 | 4.92 | 4.93 | 4.63 | qfq | 34,626,523 | 171,797,289 | 0.20% |
| 2023-12-14 | 4.97 | 4.99 | 4.91 | 4.92 | 4.62 | qfq | 33,524,301 | 165,754,756 | -0.20% |
| 2023-12-13 | 5.01 | 5.02 | 4.93 | 4.93 | 4.63 | qfq | 32,976,300 | 163,836,265 | -1.79% |
| 2023-12-12 | 5.04 | 5.05 | 4.98 | 5.02 | 4.72 | qfq | 33,340,854 | 166,931,267 | -0.79% |
| 2023-12-11 | 5.01 | 5.06 | 4.95 | 5.06 | 4.75 | qfq | 39,575,682 | 197,864,346 | 0.80% |
| 2023-12-08 | 5.05 | 5.08 | 5.02 | 5.02 | 4.72 | qfq | 30,539,686 | 154,207,230 | -0.79% |
| 2023-12-07 | 5.07 | 5.08 | 5.02 | 5.06 | 4.75 | qfq | 28,040,009 | 141,555,127 | -0.20% |
| 2023-12-06 | 5.01 | 5.09 | 5.00 | 5.07 | 4.76 | qfq | 34,579,702 | 174,876,320 | 1.20% |
| 2023-12-05 | 5.08 | 5.09 | 5.00 | 5.01 | 4.71 | qfq | 35,155,861 | 177,352,922 | -1.96% |
| 2023-12-04 | 5.07 | 5.13 | 5.06 | 5.11 | 4.80 | qfq | 43,569,609 | 222,761,864 | 0.99% |
| 2023-12-01 | 5.04 | 5.07 | 5.01 | 5.06 | 4.75 | qfq | 24,489,914 | 123,369,856 | 0.40% |
| 2023-11-30 | 5.04 | 5.06 | 4.96 | 5.04 | 4.74 | qfq | 48,709,979 | 244,087,866 | -0.59% |
| 2023-11-29 | 5.09 | 5.12 | 5.06 | 5.07 | 4.76 | qfq | 25,859,826 | 131,626,036 | -0.20% |
| 2023-11-28 | 5.07 | 5.10 | 5.04 | 5.08 | 4.77 | qfq | 32,384,071 | 164,293,971 | 0.00% |
| 2023-11-27 | 5.06 | 5.11 | 5.06 | 5.08 | 4.77 | qfq | 29,870,228 | 151,820,507 | 0.00% |
| 2023-11-24 | 5.11 | 5.13 | 5.07 | 5.08 | 4.77 | qfq | 34,440,427 | 175,615,246 | -0.78% |
| 2023-11-23 | 5.11 | 5.12 | 5.07 | 5.12 | 4.81 | qfq | 41,174,655 | 209,683,444 | 0.20% |
| 2023-11-22 | 5.17 | 5.18 | 5.11 | 5.11 | 4.80 | qfq | 32,555,610 | 167,212,176 | -1.35% |
| 2023-11-21 | 5.17 | 5.22 | 5.16 | 5.18 | 4.87 | qfq | 51,170,904 | 265,893,416 | 0.39% |
| 2023-11-20 | 5.15 | 5.17 | 5.12 | 5.16 | 4.85 | qfq | 31,632,172 | 162,850,027 | 0.39% |
| 2023-11-17 | 5.12 | 5.15 | 5.11 | 5.14 | 4.83 | qfq | 25,171,102 | 129,170,485 | 0.19% |
| 2023-11-16 | 5.17 | 5.18 | 5.12 | 5.13 | 4.82 | qfq | 26,572,831 | 136,574,255 | -0.97% |
| 2023-11-15 | 5.16 | 5.22 | 5.15 | 5.18 | 4.87 | qfq | 37,723,840 | 195,368,077 | 0.97% |
| 2023-11-14 | 5.15 | 5.17 | 5.12 | 5.13 | 4.82 | qfq | 28,949,270 | 148,905,842 | -0.39% |
| 2023-11-13 | 5.10 | 5.15 | 5.08 | 5.15 | 4.84 | qfq | 33,658,043 | 172,041,046 | 0.98% |
| 2023-11-10 | 5.10 | 5.11 | 5.07 | 5.10 | 4.79 | qfq | 26,569,271 | 135,265,066 | -0.39% |
| 2023-11-09 | 5.10 | 5.16 | 5.10 | 5.12 | 4.81 | qfq | 31,144,533 | 159,712,018 | 0.00% |
| 2023-11-08 | 5.13 | 5.16 | 5.10 | 5.12 | 4.81 | qfq | 34,513,000 | 176,729,266 | -0.78% |
| 2023-11-07 | 5.15 | 5.18 | 5.12 | 5.16 | 4.85 | qfq | 30,626,708 | 157,708,151 | -0.39% |
| 2023-11-06 | 5.15 | 5.18 | 5.11 | 5.18 | 4.87 | qfq | 43,437,239 | 223,659,740 | 1.37% |
| 2023-11-03 | 5.11 | 5.14 | 5.08 | 5.11 | 4.80 | qfq | 43,600,610 | 222,638,456 | 0.00% |
| 2023-11-02 | 5.21 | 5.22 | 5.09 | 5.11 | 4.80 | qfq | 37,286,210 | 191,899,905 | -0.97% |
| 2023-11-01 | 5.19 | 5.20 | 5.15 | 5.16 | 4.85 | qfq | 35,914,881 | 185,702,522 | -0.19% |
| 2023-10-31 | 5.17 | 5.21 | 5.15 | 5.17 | 4.86 | qfq | 38,203,047 | 197,478,110 | 0.19% |
| 2023-10-30 | 5.10 | 5.18 | 5.09 | 5.16 | 4.85 | qfq | 56,186,136 | 289,614,464 | 1.38% |
| 2023-10-27 | 5.03 | 5.11 | 5.01 | 5.09 | 4.78 | qfq | 51,210,643 | 259,966,123 | 1.60% |
| 2023-10-26 | 4.95 | 5.02 | 4.92 | 5.01 | 4.71 | qfq | 34,816,359 | 173,104,749 | 0.80% |
| 2023-10-25 | 4.95 | 5.01 | 4.94 | 4.97 | 4.67 | qfq | 45,474,941 | 226,649,659 | 1.22% |
| 2023-10-24 | 4.80 | 4.92 | 4.79 | 4.91 | 4.61 | qfq | 66,106,134 | 322,250,449 | 2.51% |
| 2023-10-23 | 5.01 | 5.01 | 4.75 | 4.79 | 4.50 | qfq | 93,623,133 | 455,502,475 | -4.77% |
| 2023-10-20 | 5.06 | 5.10 | 5.01 | 5.03 | 4.73 | qfq | 50,353,193 | 253,967,548 | -1.18% |
| 2023-10-19 | 5.09 | 5.16 | 5.06 | 5.09 | 4.78 | qfq | 41,246,198 | 210,622,780 | -0.39% |
| 2023-10-18 | 5.17 | 5.18 | 5.08 | 5.11 | 4.80 | qfq | 51,617,027 | 264,006,845 | -1.35% |
| 2023-10-17 | 5.21 | 5.22 | 5.15 | 5.18 | 4.87 | qfq | 37,069,797 | 191,909,897 | -0.58% |
| 2023-10-16 | 5.24 | 5.25 | 5.18 | 5.21 | 4.90 | qfq | 34,126,127 | 177,930,116 | -0.19% |
| 2023-10-13 | 5.27 | 5.28 | 5.20 | 5.22 | 4.91 | qfq | 40,945,196 | 213,680,656 | -1.51% |
| 2023-10-12 | 5.24 | 5.31 | 5.22 | 5.30 | 4.98 | qfq | 46,462,972 | 244,914,237 | 1.73% |
| 2023-10-11 | 5.28 | 5.28 | 5.20 | 5.21 | 4.90 | qfq | 46,486,421 | 243,244,168 | -0.95% |
| 2023-10-10 | 5.30 | 5.33 | 5.25 | 5.26 | 4.94 | qfq | 36,572,034 | 193,317,082 | -0.94% |
| 2023-10-09 | 5.30 | 5.33 | 5.24 | 5.31 | 4.99 | qfq | 42,807,429 | 226,386,585 | 0.38% |
| 2023-09-28 | 5.28 | 5.33 | 5.28 | 5.29 | 4.97 | qfq | 36,753,277 | 194,519,990 | 0.19% |
| 2023-09-27 | 5.30 | 5.33 | 5.28 | 5.28 | 4.96 | qfq | 40,656,017 | 215,385,161 | -0.38% |
| 2023-09-26 | 5.34 | 5.36 | 5.30 | 5.30 | 4.98 | qfq | 28,136,051 | 149,665,529 | -0.93% |
| 2023-09-25 | 5.37 | 5.42 | 5.35 | 5.35 | 5.03 | qfq | 34,496,278 | 185,231,058 | -0.74% |
| 2023-09-22 | 5.35 | 5.41 | 5.33 | 5.39 | 5.06 | qfq | 48,016,552 | 257,546,545 | 0.56% |
| 2023-09-21 | 5.41 | 5.43 | 5.34 | 5.36 | 5.04 | qfq | 45,819,409 | 246,210,809 | -1.11% |
| 2023-09-20 | 5.46 | 5.48 | 5.41 | 5.42 | 5.09 | qfq | 33,759,455 | 183,529,688 | -0.91% |
| 2023-09-19 | 5.47 | 5.52 | 5.44 | 5.47 | 5.14 | qfq | 45,002,564 | 246,884,771 | -0.36% |
| 2023-09-18 | 5.52 | 5.54 | 5.42 | 5.49 | 5.16 | qfq | 64,460,216 | 352,738,457 | -1.08% |
| 2023-09-15 | 5.55 | 5.58 | 5.51 | 5.55 | 5.22 | qfq | 80,589,051 | 447,034,833 | 0.36% |
| 2023-09-14 | 5.48 | 5.57 | 5.47 | 5.53 | 5.20 | qfq | 82,723,108 | 456,701,219 | 0.91% |
| 2023-09-13 | 5.46 | 5.52 | 5.44 | 5.48 | 5.15 | qfq | 51,382,707 | 281,230,835 | 0.37% |
| 2023-09-12 | 5.53 | 5.55 | 5.45 | 5.46 | 5.13 | qfq | 49,573,488 | 272,142,561 | -0.55% |
| 2023-09-11 | 5.42 | 5.52 | 5.41 | 5.49 | 5.16 | qfq | 74,484,887 | 408,754,685 | 1.48% |
| 2023-09-08 | 5.39 | 5.45 | 5.38 | 5.41 | 5.08 | qfq | 40,190,560 | 217,634,528 | 0.00% |
| 2023-09-07 | 5.48 | 5.50 | 5.39 | 5.41 | 5.08 | qfq | 57,024,643 | 310,103,980 | -1.81% |
| 2023-09-06 | 5.51 | 5.53 | 5.48 | 5.51 | 5.18 | qfq | 43,700,388 | 240,655,860 | -0.36% |
| 2023-09-05 | 5.55 | 5.56 | 5.48 | 5.53 | 5.20 | qfq | 77,310,941 | 426,344,655 | -0.90% |
| 2023-09-04 | 5.40 | 5.61 | 5.38 | 5.58 | 5.24 | qfq | 153,951,602 | 852,661,238 | 3.72% |
| 2023-09-01 | 5.25 | 5.38 | 5.24 | 5.38 | 5.06 | qfq | 98,036,957 | 523,605,285 | 2.48% |
| 2023-08-31 | 5.30 | 5.34 | 5.22 | 5.25 | 4.93 | qfq | 87,804,162 | 462,072,055 | -1.13% |
| 2023-08-30 | 5.32 | 5.41 | 5.30 | 5.31 | 4.99 | qfq | 83,640,999 | 447,152,897 | -0.56% |
| 2023-08-29 | 5.32 | 5.36 | 5.28 | 5.34 | 5.02 | qfq | 85,943,372 | 457,940,217 | 0.19% |
| 2023-08-28 | 5.47 | 5.47 | 5.29 | 5.33 | 5.01 | qfq | 109,933,386 | 588,909,753 | 2.30% |
| 2023-08-25 | 5.25 | 5.28 | 5.18 | 5.21 | 4.90 | qfq | 61,028,296 | 318,875,154 | -1.14% |
| 2023-08-24 | 5.25 | 5.38 | 5.23 | 5.27 | 4.95 | qfq | 75,553,577 | 400,076,232 | 0.96% |
| 2023-08-23 | 5.33 | 5.34 | 5.22 | 5.22 | 4.91 | qfq | 58,474,177 | 307,843,344 | -1.88% |
| 2023-08-22 | 5.25 | 5.34 | 5.25 | 5.32 | 5.00 | qfq | 59,004,460 | 312,490,248 | 1.33% |
| 2023-08-21 | 5.34 | 5.37 | 5.24 | 5.25 | 4.93 | qfq | 60,811,670 | 322,732,181 | -1.87% |
| 2023-08-18 | 5.40 | 5.46 | 5.35 | 5.35 | 5.03 | qfq | 61,072,240 | 329,894,533 | -1.11% |
| 2023-08-17 | 5.35 | 5.42 | 5.26 | 5.41 | 5.08 | qfq | 68,136,351 | 365,027,573 | 0.74% |
| 2023-08-16 | 5.37 | 5.43 | 5.34 | 5.37 | 5.05 | qfq | 49,825,348 | 268,081,516 | -0.56% |
| 2023-08-15 | 5.41 | 5.44 | 5.35 | 5.40 | 5.07 | qfq | 52,435,235 | 282,958,072 | -0.37% |
| 2023-08-14 | 5.40 | 5.44 | 5.34 | 5.42 | 5.09 | qfq | 72,691,781 | 391,988,792 | -0.55% |
| 2023-08-11 | 5.55 | 5.59 | 5.44 | 5.45 | 5.12 | qfq | 67,812,926 | 371,683,822 | -1.62% |
| 2023-08-10 | 5.57 | 5.60 | 5.52 | 5.54 | 5.21 | qfq | 54,383,902 | 301,793,793 | -0.36% |
| 2023-08-09 | 5.60 | 5.62 | 5.55 | 5.56 | 5.22 | qfq | 63,468,522 | 354,171,556 | -1.42% |
| 2023-08-08 | 5.66 | 5.69 | 5.58 | 5.64 | 5.30 | qfq | 82,660,211 | 465,430,968 | -0.53% |
| 2023-08-07 | 5.68 | 5.73 | 5.64 | 5.67 | 5.33 | qfq | 112,300,944 | 638,815,428 | 0.53% |
| 2023-08-04 | 5.65 | 5.74 | 5.64 | 5.64 | 5.30 | qfq | 110,256,116 | 625,370,830 | 0.00% |
| 2023-08-03 | 5.68 | 5.71 | 5.60 | 5.64 | 5.30 | qfq | 138,925,646 | 783,906,462 | -1.91% |
| 2023-08-02 | 5.90 | 5.90 | 5.72 | 5.75 | 5.40 | qfq | 256,820,427 | 1,482,515,227 | 0.35% |
| 2023-08-01 | 5.66 | 5.80 | 5.58 | 5.73 | 5.38 | qfq | 209,353,610 | 1,189,318,870 | 1.24% |
| 2023-07-31 | 5.60 | 5.73 | 5.59 | 5.66 | 5.32 | qfq | 142,162,434 | 803,597,432 | 1.07% |
| 2023-07-28 | 5.48 | 5.61 | 5.44 | 5.60 | 5.26 | qfq | 162,155,895 | 901,508,804 | 2.00% |
| 2023-07-27 | 5.52 | 5.59 | 5.48 | 5.49 | 5.16 | qfq | 103,901,922 | 574,474,267 | -0.36% |
| 2023-07-26 | 5.54 | 5.56 | 5.46 | 5.51 | 5.18 | qfq | 83,284,415 | 458,796,827 | -0.36% |
| 2023-07-25 | 5.45 | 5.54 | 5.45 | 5.53 | 5.20 | qfq | 122,058,323 | 672,608,680 | 2.41% |
| 2023-07-24 | 5.47 | 5.48 | 5.39 | 5.40 | 5.07 | qfq | 98,745,718 | 536,352,989 | -1.64% |
| 2023-07-21 | 5.44 | 5.55 | 5.41 | 5.49 | 5.16 | qfq | 98,147,251 | 538,020,514 | 0.55% |
| 2023-07-20 | 5.48 | 5.55 | 5.45 | 5.46 | 5.13 | qfq | 126,323,252 | 695,543,100 | -0.36% |
| 2023-07-19 | 5.47 | 5.52 | 5.43 | 5.48 | 5.15 | qfq | 107,555,561 | 588,198,455 | 0.55% |
| 2023-07-18 | 5.46 | 5.49 | 5.43 | 5.45 | 5.12 | qfq | 89,062,021 | 485,773,011 | -0.37% |
| 2023-07-17 | 5.51 | 5.52 | 5.43 | 5.47 | 5.14 | qfq | 128,699,460 | 703,007,067 | -1.44% |