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
天富能源600509.SH
最近收盘价7.162026-07-17
最近交易日2026-07-17
成交量（股）39,047,961
成交额（元）285,129,024
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.158 | — | — | — | 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 | 7.22 | 7.43 | 7.12 | 7.16 | 7.16 | qfq | 39,047,961 | 285,129,024 | -1.65% |
| 2026-07-16 | 7.33 | 7.34 | 7.20 | 7.28 | 7.28 | qfq | 19,477,118 | 141,564,629 | -0.55% |
| 2026-07-15 | 7.22 | 7.37 | 7.13 | 7.32 | 7.32 | qfq | 26,094,259 | 189,859,552 | 2.38% |
| 2026-07-14 | 7.04 | 7.20 | 7.01 | 7.15 | 7.15 | qfq | 24,156,855 | 171,761,262 | 1.71% |
| 2026-07-13 | 7.35 | 7.41 | 7.01 | 7.03 | 7.03 | qfq | 37,753,773 | 271,150,394 | -5.26% |
| 2026-07-10 | 7.40 | 7.63 | 7.29 | 7.42 | 7.42 | qfq | 34,853,101 | 260,238,697 | 0.27% |
| 2026-07-09 | 7.62 | 7.74 | 7.28 | 7.40 | 7.40 | qfq | 52,390,417 | 390,315,493 | -4.02% |
| 2026-07-08 | 7.95 | 7.97 | 7.71 | 7.71 | 7.71 | qfq | 37,229,514 | 290,483,476 | -3.75% |
| 2026-07-07 | 8.05 | 8.22 | 7.84 | 8.01 | 8.01 | qfq | 52,301,383 | 418,435,060 | -1.84% |
| 2026-07-06 | 8.25 | 8.46 | 8.13 | 8.16 | 8.16 | qfq | 52,743,224 | 436,145,492 | -0.73% |
| 2026-07-03 | 8.82 | 8.95 | 8.22 | 8.22 | 8.22 | qfq | 83,528,348 | 714,138,650 | -5.63% |
| 2026-07-02 | 10.22 | 10.22 | 8.69 | 8.71 | 8.71 | qfq | 134,117,031 | 1,235,308,439 | -6.34% |
| 2026-07-01 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | qfq | 15,356,500 | 142,815,450 | 10.06% |
| 2026-06-30 | 8.08 | 8.52 | 7.93 | 8.45 | 8.45 | qfq | 49,152,714 | 407,734,799 | 3.43% |
| 2026-06-29 | 8.25 | 8.54 | 8.08 | 8.17 | 8.17 | qfq | 42,061,956 | 345,611,945 | -1.33% |
| 2026-06-26 | 8.30 | 8.76 | 8.27 | 8.28 | 8.28 | qfq | 49,648,953 | 420,281,410 | -0.60% |
| 2026-06-25 | 8.49 | 8.59 | 8.23 | 8.33 | 8.33 | qfq | 36,708,049 | 307,443,695 | -3.14% |
| 2026-06-24 | 8.67 | 8.77 | 8.32 | 8.60 | 8.52 | qfq | 44,125,736 | 375,559,802 | -0.81% |
| 2026-06-23 | 8.69 | 9.05 | 8.54 | 8.67 | 8.59 | qfq | 57,013,705 | 500,144,997 | -0.91% |
| 2026-06-22 | 8.48 | 8.79 | 8.39 | 8.75 | 8.66 | qfq | 54,251,946 | 469,501,365 | 5.80% |
| 2026-06-18 | 8.61 | 8.77 | 8.24 | 8.27 | 8.19 | qfq | 39,810,253 | 335,365,017 | -3.95% |
| 2026-06-17 | 8.71 | 8.79 | 8.51 | 8.61 | 8.53 | qfq | 35,290,744 | 303,641,598 | -1.15% |
| 2026-06-16 | 8.35 | 8.96 | 8.27 | 8.71 | 8.62 | qfq | 59,486,791 | 517,085,078 | 4.56% |
| 2026-06-15 | 8.13 | 8.38 | 8.10 | 8.33 | 8.25 | qfq | 38,570,940 | 318,311,839 | 2.46% |
| 2026-06-12 | 8.08 | 8.22 | 8.05 | 8.13 | 8.05 | qfq | 39,375,102 | 319,942,440 | 1.25% |
| 2026-06-11 | 8.10 | 8.16 | 8.00 | 8.03 | 7.95 | qfq | 29,896,217 | 240,915,196 | -1.23% |
| 2026-06-10 | 8.23 | 8.36 | 8.05 | 8.13 | 8.05 | qfq | 35,035,030 | 285,653,161 | -2.40% |
| 2026-06-09 | 8.23 | 8.33 | 7.96 | 8.33 | 8.25 | qfq | 44,937,201 | 366,306,223 | 2.08% |
| 2026-06-08 | 8.39 | 8.63 | 8.11 | 8.16 | 8.08 | qfq | 49,502,770 | 411,933,103 | -5.88% |
| 2026-06-05 | 9.09 | 9.21 | 8.62 | 8.67 | 8.59 | qfq | 74,280,035 | 652,830,659 | -5.45% |
| 2026-06-04 | 9.18 | 9.42 | 9.07 | 9.17 | 9.08 | qfq | 53,804,859 | 497,144,351 | -1.29% |
| 2026-06-03 | 9.36 | 9.54 | 9.21 | 9.29 | 9.20 | qfq | 73,732,398 | 690,385,329 | -0.96% |
| 2026-06-02 | 9.64 | 9.70 | 9.21 | 9.38 | 9.29 | qfq | 85,153,274 | 804,204,900 | -4.29% |
| 2026-06-01 | 9.80 | 9.94 | 9.42 | 9.80 | 9.70 | qfq | 85,013,148 | 828,449,408 | 0.62% |
| 2026-05-29 | 9.75 | 10.05 | 9.67 | 9.74 | 9.64 | qfq | 96,322,646 | 949,503,245 | 0.00% |
| 2026-05-28 | 9.80 | 9.94 | 9.45 | 9.74 | 9.64 | qfq | 79,851,740 | 776,499,444 | -1.02% |
| 2026-05-27 | 9.65 | 10.15 | 9.61 | 9.84 | 9.74 | qfq | 99,623,997 | 988,591,104 | 1.55% |
| 2026-05-26 | 9.75 | 9.91 | 9.52 | 9.69 | 9.60 | qfq | 59,158,558 | 573,180,732 | -1.32% |
| 2026-05-25 | 9.64 | 9.93 | 9.56 | 9.82 | 9.72 | qfq | 83,926,611 | 822,413,643 | 1.87% |
| 2026-05-22 | 9.29 | 9.75 | 9.27 | 9.64 | 9.55 | qfq | 103,172,834 | 986,934,336 | 6.40% |
| 2026-05-21 | 9.50 | 9.69 | 9.01 | 9.06 | 8.97 | qfq | 109,546,952 | 1,023,079,160 | -5.72% |
| 2026-05-20 | 9.69 | 10.24 | 9.49 | 9.61 | 9.52 | qfq | 102,718,652 | 1,001,802,289 | -1.44% |
| 2026-05-19 | 9.60 | 9.88 | 9.19 | 9.75 | 9.65 | qfq | 130,187,186 | 1,247,560,776 | 1.67% |
| 2026-05-18 | 9.72 | 10.22 | 9.53 | 9.59 | 9.50 | qfq | 173,735,680 | 1,695,063,750 | -4.39% |
| 2026-05-15 | 10.78 | 11.36 | 10.02 | 10.03 | 9.93 | qfq | 286,954,940 | 3,059,214,000 | -2.90% |
| 2026-05-14 | 9.49 | 10.33 | 9.38 | 10.33 | 10.23 | qfq | 95,404,475 | 970,402,666 | 10.01% |
| 2026-05-13 | 9.22 | 9.49 | 9.10 | 9.39 | 9.30 | qfq | 77,628,916 | 723,430,493 | 3.53% |
| 2026-05-12 | 9.15 | 9.22 | 8.94 | 9.07 | 8.98 | qfq | 56,867,854 | 515,951,616 | -1.20% |
| 2026-05-11 | 8.60 | 9.37 | 8.51 | 9.18 | 9.09 | qfq | 97,429,698 | 882,165,560 | 6.37% |
| 2026-05-08 | 8.52 | 8.69 | 8.43 | 8.63 | 8.55 | qfq | 44,079,475 | 377,952,166 | 1.29% |
| 2026-05-07 | 8.35 | 8.62 | 8.32 | 8.52 | 8.44 | qfq | 41,088,611 | 349,893,027 | 2.53% |
| 2026-05-06 | 8.11 | 8.41 | 8.11 | 8.31 | 8.23 | qfq | 38,984,767 | 324,114,433 | 2.59% |
| 2026-04-30 | 8.06 | 8.19 | 7.91 | 8.10 | 8.02 | qfq | 26,700,601 | 214,549,428 | 0.62% |
| 2026-04-29 | 7.88 | 8.08 | 7.85 | 8.05 | 7.97 | qfq | 21,508,110 | 172,696,754 | 1.90% |
| 2026-04-28 | 8.03 | 8.07 | 7.80 | 7.90 | 7.82 | qfq | 26,831,100 | 211,663,257 | -1.86% |
| 2026-04-27 | 8.05 | 8.16 | 8.01 | 8.05 | 7.97 | qfq | 23,287,746 | 187,934,472 | -0.86% |
| 2026-04-24 | 8.25 | 8.28 | 8.08 | 8.12 | 8.04 | qfq | 32,204,920 | 262,872,794 | -2.52% |
| 2026-04-23 | 8.20 | 8.35 | 8.05 | 8.33 | 8.25 | qfq | 44,871,966 | 368,722,952 | 1.22% |
| 2026-04-22 | 7.93 | 8.37 | 7.93 | 8.23 | 8.15 | qfq | 40,948,744 | 336,662,965 | 2.36% |
| 2026-04-21 | 7.88 | 8.12 | 7.73 | 8.04 | 7.96 | qfq | 39,073,160 | 310,830,309 | 2.42% |
| 2026-04-20 | 7.90 | 7.94 | 7.84 | 7.85 | 7.77 | qfq | 25,007,600 | 197,076,410 | -0.63% |
| 2026-04-17 | 7.96 | 8.00 | 7.83 | 7.90 | 7.82 | qfq | 24,513,098 | 193,573,123 | -0.63% |
| 2026-04-16 | 7.94 | 8.00 | 7.87 | 7.95 | 7.87 | qfq | 23,828,529 | 188,906,639 | 0.13% |
| 2026-04-15 | 8.08 | 8.14 | 7.91 | 7.94 | 7.86 | qfq | 25,311,522 | 203,246,949 | -1.37% |
| 2026-04-14 | 8.02 | 8.11 | 7.97 | 8.05 | 7.97 | qfq | 24,117,237 | 193,558,546 | 0.50% |
| 2026-04-13 | 8.04 | 8.08 | 7.91 | 8.01 | 7.93 | qfq | 28,314,897 | 226,089,588 | -0.50% |
| 2026-04-10 | 7.82 | 8.20 | 7.76 | 8.05 | 7.97 | qfq | 44,568,179 | 356,888,434 | 4.27% |
| 2026-04-09 | 7.84 | 7.84 | 7.68 | 7.72 | 7.64 | qfq | 24,379,293 | 188,413,018 | -2.28% |
| 2026-04-08 | 7.71 | 7.91 | 7.70 | 7.90 | 7.82 | qfq | 28,781,050 | 225,761,797 | 3.95% |
| 2026-04-07 | 7.68 | 7.76 | 7.57 | 7.60 | 7.53 | qfq | 24,570,182 | 188,138,125 | -1.04% |
| 2026-04-03 | 8.09 | 8.12 | 7.66 | 7.68 | 7.60 | qfq | 45,304,031 | 353,225,354 | -5.77% |
| 2026-04-02 | 8.30 | 8.36 | 8.10 | 8.15 | 8.07 | qfq | 29,978,874 | 245,516,567 | -2.51% |
| 2026-04-01 | 8.30 | 8.41 | 8.21 | 8.36 | 8.28 | qfq | 29,452,926 | 245,050,535 | 2.20% |
| 2026-03-31 | 8.41 | 8.57 | 8.16 | 8.18 | 8.10 | qfq | 41,133,429 | 342,505,530 | -3.08% |
| 2026-03-30 | 8.88 | 8.98 | 8.43 | 8.44 | 8.36 | qfq | 63,904,977 | 546,524,029 | -6.64% |
| 2026-03-27 | 8.86 | 9.20 | 8.75 | 9.04 | 8.95 | qfq | 45,446,600 | 409,491,371 | 0.67% |
| 2026-03-26 | 9.10 | 9.13 | 8.84 | 8.98 | 8.89 | qfq | 61,390,384 | 551,574,125 | -1.21% |
| 2026-03-25 | 8.50 | 9.30 | 8.45 | 9.09 | 9.00 | qfq | 87,697,052 | 786,532,840 | 7.07% |
| 2026-03-24 | 8.33 | 8.52 | 8.06 | 8.49 | 8.41 | qfq | 51,178,247 | 426,126,042 | 3.79% |
| 2026-03-23 | 8.69 | 8.72 | 8.08 | 8.18 | 8.10 | qfq | 71,141,176 | 597,731,916 | -8.40% |
| 2026-03-20 | 8.84 | 9.36 | 8.82 | 8.93 | 8.84 | qfq | 68,064,893 | 616,926,351 | 1.13% |
| 2026-03-19 | 8.90 | 9.09 | 8.77 | 8.83 | 8.74 | qfq | 47,128,364 | 420,543,157 | -1.45% |
| 2026-03-18 | 8.96 | 9.14 | 8.82 | 8.96 | 8.87 | qfq | 47,675,719 | 428,020,483 | -0.22% |
| 2026-03-17 | 9.21 | 9.46 | 8.93 | 8.98 | 8.89 | qfq | 69,381,547 | 635,122,790 | -2.81% |
| 2026-03-16 | 9.88 | 9.99 | 9.18 | 9.24 | 9.15 | qfq | 105,172,652 | 988,253,418 | -6.67% |
| 2026-03-13 | 10.00 | 10.26 | 9.66 | 9.90 | 9.80 | qfq | 140,003,173 | 1,396,862,246 | 2.48% |
| 2026-03-12 | 9.55 | 9.96 | 9.50 | 9.66 | 9.57 | qfq | 122,894,478 | 1,192,364,057 | 0.10% |
| 2026-03-11 | 9.27 | 9.75 | 9.12 | 9.65 | 9.56 | qfq | 124,472,557 | 1,187,346,670 | 4.78% |
| 2026-03-10 | 9.00 | 9.47 | 8.97 | 9.21 | 9.12 | qfq | 69,396,644 | 641,778,753 | 1.88% |
| 2026-03-09 | 9.07 | 9.20 | 8.98 | 9.04 | 8.95 | qfq | 54,252,033 | 491,975,874 | -1.31% |
| 2026-03-06 | 8.97 | 9.24 | 8.95 | 9.16 | 9.07 | qfq | 49,356,377 | 451,133,128 | 1.78% |
| 2026-03-05 | 9.03 | 9.19 | 8.95 | 9.00 | 8.91 | qfq | 44,518,112 | 402,759,878 | 1.24% |
| 2026-03-04 | 9.02 | 9.04 | 8.71 | 8.89 | 8.80 | qfq | 51,000,364 | 452,840,004 | -0.67% |
| 2026-03-03 | 9.18 | 9.27 | 8.95 | 8.95 | 8.86 | qfq | 76,573,890 | 694,454,585 | -2.51% |
| 2026-03-02 | 9.00 | 9.28 | 8.96 | 9.18 | 9.09 | qfq | 73,508,453 | 672,861,712 | 1.21% |
| 2026-02-27 | 8.83 | 9.07 | 8.82 | 9.07 | 8.98 | qfq | 62,059,460 | 557,088,763 | 2.25% |
| 2026-02-26 | 8.53 | 9.10 | 8.49 | 8.87 | 8.78 | qfq | 69,616,769 | 618,203,575 | 4.11% |
| 2026-02-25 | 8.50 | 8.62 | 8.50 | 8.52 | 8.44 | qfq | 29,024,400 | 248,525,929 | 0.24% |
| 2026-02-24 | 8.45 | 8.57 | 8.42 | 8.50 | 8.42 | qfq | 29,020,644 | 246,912,655 | 1.67% |
| 2026-02-13 | 8.31 | 8.42 | 8.22 | 8.36 | 8.28 | qfq | 26,658,216 | 222,330,105 | 0.48% |
| 2026-02-12 | 8.35 | 8.39 | 8.28 | 8.32 | 8.24 | qfq | 22,265,301 | 185,810,251 | 0.36% |
| 2026-02-11 | 8.25 | 8.38 | 8.25 | 8.29 | 8.21 | qfq | 16,526,500 | 137,289,974 | 0.12% |
| 2026-02-10 | 8.37 | 8.39 | 8.24 | 8.28 | 8.20 | qfq | 21,567,300 | 178,824,557 | -1.08% |
| 2026-02-09 | 8.43 | 8.46 | 8.33 | 8.37 | 8.29 | qfq | 22,630,033 | 189,854,423 | 0.48% |
| 2026-02-06 | 8.31 | 8.41 | 8.26 | 8.33 | 8.25 | qfq | 18,322,548 | 153,120,429 | -0.36% |
| 2026-02-05 | 8.58 | 8.58 | 8.32 | 8.36 | 8.28 | qfq | 31,243,515 | 262,403,535 | -2.90% |
| 2026-02-04 | 8.53 | 8.61 | 8.49 | 8.61 | 8.53 | qfq | 27,395,162 | 234,282,704 | 0.94% |
| 2026-02-03 | 8.36 | 8.56 | 8.32 | 8.53 | 8.45 | qfq | 30,445,607 | 256,857,402 | 2.65% |
| 2026-02-02 | 8.52 | 8.60 | 8.30 | 8.31 | 8.23 | qfq | 32,030,300 | 270,341,423 | -3.26% |
| 2026-01-30 | 8.47 | 8.64 | 8.34 | 8.59 | 8.51 | qfq | 43,361,100 | 369,460,616 | 1.66% |
| 2026-01-29 | 8.51 | 8.60 | 8.39 | 8.45 | 8.37 | qfq | 34,376,606 | 292,195,584 | -1.63% |
| 2026-01-28 | 8.62 | 8.67 | 8.48 | 8.59 | 8.51 | qfq | 30,469,067 | 260,874,701 | -0.81% |
| 2026-01-27 | 9.04 | 9.06 | 8.50 | 8.66 | 8.58 | qfq | 59,179,750 | 512,894,357 | -4.42% |
| 2026-01-26 | 9.13 | 9.28 | 8.94 | 9.06 | 8.97 | qfq | 46,480,146 | 423,143,062 | -2.16% |
| 2026-01-23 | 9.13 | 9.33 | 9.08 | 9.26 | 9.17 | qfq | 51,708,533 | 474,857,430 | 1.54% |
| 2026-01-22 | 9.02 | 9.22 | 9.01 | 9.12 | 9.03 | qfq | 41,055,751 | 374,452,972 | 1.00% |
| 2026-01-21 | 9.13 | 9.20 | 8.94 | 9.03 | 8.94 | qfq | 44,748,619 | 403,778,292 | -1.74% |
| 2026-01-20 | 9.19 | 9.35 | 9.10 | 9.19 | 9.10 | qfq | 61,075,312 | 561,750,607 | 0.22% |
| 2026-01-19 | 8.96 | 9.56 | 8.89 | 9.17 | 9.08 | qfq | 87,769,835 | 811,092,864 | 2.34% |
| 2026-01-16 | 8.49 | 9.22 | 8.46 | 8.96 | 8.87 | qfq | 106,365,859 | 945,970,186 | 6.04% |
| 2026-01-15 | 8.41 | 8.50 | 8.38 | 8.45 | 8.37 | qfq | 24,633,047 | 207,888,367 | 0.24% |
| 2026-01-14 | 8.49 | 8.66 | 8.37 | 8.43 | 8.35 | qfq | 43,355,676 | 369,894,957 | -0.71% |
| 2026-01-13 | 8.69 | 8.69 | 8.44 | 8.49 | 8.41 | qfq | 46,627,321 | 398,594,630 | -2.30% |
| 2026-01-12 | 8.74 | 8.77 | 8.61 | 8.69 | 8.61 | qfq | 50,662,538 | 439,051,156 | -1.03% |
| 2026-01-09 | 8.76 | 8.83 | 8.60 | 8.78 | 8.69 | qfq | 47,838,758 | 418,636,011 | -0.23% |
| 2026-01-08 | 8.48 | 8.95 | 8.43 | 8.80 | 8.71 | qfq | 66,077,670 | 576,904,134 | 3.77% |
| 2026-01-07 | 8.37 | 8.65 | 8.30 | 8.48 | 8.40 | qfq | 48,743,622 | 414,490,422 | 0.95% |
| 2026-01-06 | 8.37 | 8.44 | 8.35 | 8.40 | 8.32 | qfq | 30,037,628 | 252,066,222 | 0.12% |
| 2026-01-05 | 8.27 | 8.48 | 8.27 | 8.39 | 8.31 | qfq | 31,643,521 | 264,356,853 | 1.57% |
| 2025-12-31 | 8.37 | 8.39 | 8.25 | 8.26 | 8.18 | qfq | 20,952,292 | 173,701,372 | -0.96% |
| 2025-12-30 | 8.36 | 8.46 | 8.30 | 8.34 | 8.26 | qfq | 23,317,946 | 195,050,049 | -1.07% |
| 2025-12-29 | 8.47 | 8.66 | 8.25 | 8.43 | 8.35 | qfq | 41,129,030 | 345,914,986 | -0.82% |
| 2025-12-26 | 8.44 | 8.55 | 8.33 | 8.50 | 8.42 | qfq | 39,001,067 | 329,101,302 | 0.71% |
| 2025-12-25 | 8.47 | 8.50 | 8.36 | 8.44 | 8.36 | qfq | 24,521,737 | 206,903,967 | -0.35% |
| 2025-12-24 | 8.30 | 8.51 | 8.25 | 8.47 | 8.39 | qfq | 29,073,951 | 245,141,849 | 1.56% |
| 2025-12-23 | 8.38 | 8.42 | 8.28 | 8.34 | 8.26 | qfq | 22,066,276 | 184,174,489 | -0.83% |
| 2025-12-22 | 8.45 | 8.54 | 8.34 | 8.41 | 8.33 | qfq | 29,582,098 | 249,614,537 | 0.00% |
| 2025-12-19 | 8.34 | 8.45 | 8.34 | 8.41 | 8.33 | qfq | 20,784,927 | 174,713,711 | 1.20% |
| 2025-12-18 | 8.33 | 8.40 | 8.28 | 8.31 | 8.23 | qfq | 22,008,552 | 183,467,095 | -1.07% |
| 2025-12-17 | 8.29 | 8.42 | 8.15 | 8.40 | 8.32 | qfq | 27,933,580 | 231,816,308 | 0.84% |
| 2025-12-16 | 8.59 | 8.59 | 8.22 | 8.33 | 8.25 | qfq | 40,784,389 | 339,726,009 | -3.03% |
| 2025-12-15 | 8.66 | 8.84 | 8.51 | 8.59 | 8.51 | qfq | 35,405,027 | 306,792,717 | -2.05% |
| 2025-12-12 | 8.57 | 8.93 | 8.48 | 8.77 | 8.68 | qfq | 51,848,857 | 448,825,392 | 1.50% |
| 2025-12-11 | 9.13 | 9.36 | 8.62 | 8.64 | 8.56 | qfq | 74,602,301 | 664,312,709 | -5.68% |
| 2025-12-10 | 9.16 | 9.26 | 9.05 | 9.16 | 9.07 | qfq | 36,588,748 | 334,915,914 | 0.33% |
| 2025-12-09 | 9.28 | 9.30 | 9.10 | 9.13 | 9.04 | qfq | 46,073,864 | 422,245,856 | -1.93% |
| 2025-12-08 | 9.09 | 9.40 | 9.08 | 9.31 | 9.22 | qfq | 77,184,626 | 714,910,814 | 1.42% |
| 2025-12-05 | 9.14 | 9.27 | 9.01 | 9.18 | 9.09 | qfq | 110,999,683 | 1,015,432,764 | 0.77% |
| 2025-12-04 | 8.28 | 9.11 | 8.21 | 9.11 | 9.02 | qfq | 102,103,848 | 905,953,904 | 10.02% |
| 2025-12-03 | 8.41 | 8.45 | 8.21 | 8.28 | 8.20 | qfq | 25,612,703 | 212,297,138 | -1.43% |
| 2025-12-02 | 8.74 | 8.75 | 8.33 | 8.40 | 8.32 | qfq | 46,213,778 | 390,589,147 | -3.78% |
| 2025-12-01 | 8.78 | 8.81 | 8.62 | 8.73 | 8.64 | qfq | 43,040,876 | 373,854,403 | -1.02% |
| 2025-11-28 | 8.53 | 8.95 | 8.53 | 8.82 | 8.73 | qfq | 61,965,329 | 544,902,640 | 3.28% |
| 2025-11-27 | 8.57 | 8.68 | 8.51 | 8.54 | 8.46 | qfq | 29,937,460 | 257,084,713 | -0.81% |
| 2025-11-26 | 8.51 | 8.76 | 8.26 | 8.61 | 8.53 | qfq | 54,942,809 | 470,581,174 | 1.18% |
| 2025-11-25 | 8.56 | 8.72 | 8.47 | 8.51 | 8.43 | qfq | 41,208,834 | 353,810,000 | 0.00% |
| 2025-11-24 | 8.35 | 8.65 | 8.30 | 8.51 | 8.43 | qfq | 51,379,618 | 434,755,340 | 4.03% |
| 2025-11-21 | 8.45 | 8.52 | 8.14 | 8.18 | 8.10 | qfq | 41,119,862 | 340,199,667 | -4.66% |
| 2025-11-20 | 8.38 | 8.95 | 8.36 | 8.58 | 8.50 | qfq | 62,603,141 | 545,547,515 | 1.66% |
| 2025-11-19 | 8.13 | 8.68 | 8.11 | 8.44 | 8.36 | qfq | 60,101,734 | 506,965,139 | 3.81% |
| 2025-11-18 | 8.29 | 8.32 | 8.08 | 8.13 | 8.05 | qfq | 26,819,998 | 218,925,458 | -2.05% |
| 2025-11-17 | 8.39 | 8.45 | 8.23 | 8.30 | 8.22 | qfq | 30,380,878 | 251,921,929 | -1.78% |
| 2025-11-14 | 8.60 | 8.66 | 8.45 | 8.45 | 8.37 | qfq | 32,406,127 | 276,668,717 | -2.65% |
| 2025-11-13 | 8.62 | 8.75 | 8.52 | 8.68 | 8.60 | qfq | 32,145,600 | 277,792,097 | 0.23% |
| 2025-11-12 | 8.88 | 8.99 | 8.63 | 8.66 | 8.58 | qfq | 38,001,766 | 333,223,596 | -2.81% |
| 2025-11-11 | 8.70 | 9.11 | 8.70 | 8.91 | 8.82 | qfq | 48,744,531 | 434,061,512 | 1.95% |
| 2025-11-10 | 8.89 | 9.00 | 8.72 | 8.74 | 8.65 | qfq | 39,796,218 | 351,400,246 | -2.24% |
| 2025-11-07 | 8.85 | 8.94 | 8.72 | 8.94 | 8.85 | qfq | 45,416,870 | 401,267,454 | 0.45% |
| 2025-11-06 | 8.81 | 9.03 | 8.80 | 8.90 | 8.81 | qfq | 58,423,716 | 519,167,876 | 0.56% |
| 2025-11-05 | 8.59 | 9.06 | 8.55 | 8.85 | 8.76 | qfq | 75,518,366 | 671,039,237 | 1.26% |
| 2025-11-04 | 8.26 | 8.81 | 8.21 | 8.74 | 8.65 | qfq | 86,108,573 | 739,864,976 | 5.05% |
| 2025-11-03 | 8.49 | 8.49 | 8.21 | 8.32 | 8.24 | qfq | 53,305,431 | 442,643,311 | -3.03% |
| 2025-10-31 | 8.35 | 8.62 | 8.22 | 8.58 | 8.50 | qfq | 66,014,931 | 555,146,242 | 4.00% |
| 2025-10-30 | 8.10 | 8.37 | 8.05 | 8.25 | 8.17 | qfq | 54,860,857 | 451,720,451 | 1.10% |
| 2025-10-29 | 8.09 | 8.19 | 7.93 | 8.16 | 8.08 | qfq | 37,594,733 | 303,789,634 | 0.87% |
| 2025-10-28 | 8.26 | 8.30 | 8.05 | 8.09 | 8.01 | qfq | 44,938,499 | 366,446,047 | -2.65% |
| 2025-10-27 | 8.35 | 8.50 | 8.31 | 8.31 | 8.23 | qfq | 40,534,208 | 339,948,587 | -0.12% |
| 2025-10-24 | 8.28 | 8.45 | 8.20 | 8.32 | 8.24 | qfq | 44,737,940 | 373,302,415 | 1.22% |
| 2025-10-23 | 8.26 | 8.28 | 8.03 | 8.22 | 8.14 | qfq | 45,383,899 | 368,293,726 | -1.08% |
| 2025-10-22 | 8.36 | 8.43 | 8.27 | 8.31 | 8.23 | qfq | 35,748,818 | 297,993,963 | -1.31% |
| 2025-10-21 | 8.33 | 8.47 | 8.15 | 8.42 | 8.34 | qfq | 54,538,585 | 456,499,132 | -1.17% |
| 2025-10-20 | 8.59 | 8.60 | 8.38 | 8.52 | 8.44 | qfq | 54,717,174 | 464,084,874 | 0.47% |
| 2025-10-17 | 8.86 | 8.97 | 8.44 | 8.48 | 8.40 | qfq | 71,707,099 | 620,116,602 | -3.53% |
| 2025-10-16 | 9.26 | 9.26 | 8.72 | 8.79 | 8.70 | qfq | 74,494,935 | 662,490,778 | -3.93% |
| 2025-10-15 | 9.21 | 9.22 | 8.80 | 9.15 | 9.06 | qfq | 93,512,687 | 842,623,232 | -1.61% |
| 2025-10-14 | 9.33 | 9.76 | 9.23 | 9.30 | 9.21 | qfq | 113,302,806 | 1,073,498,188 | 0.65% |
| 2025-10-13 | 9.22 | 9.48 | 8.95 | 9.24 | 9.15 | qfq | 117,597,547 | 1,078,954,053 | -2.84% |
| 2025-10-10 | 9.20 | 9.85 | 9.08 | 9.51 | 9.42 | qfq | 123,341,315 | 1,172,535,251 | 1.82% |
| 2025-10-09 | 8.99 | 9.52 | 8.93 | 9.34 | 9.25 | qfq | 113,463,877 | 1,057,483,120 | 4.94% |
| 2025-09-30 | 8.85 | 9.16 | 8.77 | 8.90 | 8.81 | qfq | 90,427,040 | 805,864,272 | 0.68% |
| 2025-09-29 | 8.50 | 8.96 | 8.22 | 8.84 | 8.75 | qfq | 127,045,722 | 1,112,321,371 | 4.62% |
| 2025-09-26 | 8.53 | 8.84 | 8.45 | 8.45 | 8.37 | qfq | 99,237,996 | 855,480,742 | -2.54% |
| 2025-09-25 | 8.55 | 9.02 | 8.46 | 8.67 | 8.59 | qfq | 124,820,605 | 1,093,785,969 | 1.17% |
| 2025-09-24 | 8.54 | 8.65 | 8.26 | 8.57 | 8.49 | qfq | 123,534,455 | 1,045,906,570 | -0.70% |
| 2025-09-23 | 8.71 | 8.98 | 8.40 | 8.63 | 8.55 | qfq | 168,562,142 | 1,458,178,778 | -0.92% |
| 2025-09-22 | 9.10 | 9.16 | 8.71 | 8.71 | 8.62 | qfq | 241,784,883 | 2,159,644,443 | 0.46% |
| 2025-09-19 | 8.09 | 8.67 | 8.09 | 8.67 | 8.59 | qfq | 96,796,965 | 832,122,187 | 10.03% |
| 2025-09-18 | 8.22 | 8.29 | 7.80 | 7.88 | 7.80 | qfq | 135,509,622 | 1,085,131,335 | -4.72% |
| 2025-09-17 | 8.28 | 8.57 | 8.16 | 8.27 | 8.19 | qfq | 109,465,475 | 916,398,598 | 0.61% |
| 2025-09-16 | 8.21 | 8.52 | 8.18 | 8.22 | 8.14 | qfq | 135,572,494 | 1,124,174,787 | -2.61% |
| 2025-09-15 | 7.93 | 8.70 | 7.92 | 8.44 | 8.36 | qfq | 213,058,026 | 1,808,749,500 | 6.70% |
| 2025-09-12 | 7.66 | 8.20 | 7.66 | 7.91 | 7.83 | qfq | 136,193,884 | 1,083,018,520 | 4.63% |
| 2025-09-11 | 7.44 | 7.62 | 7.38 | 7.56 | 7.49 | qfq | 89,681,338 | 671,983,022 | 1.07% |
| 2025-09-10 | 7.34 | 7.64 | 7.25 | 7.48 | 7.41 | qfq | 98,940,507 | 733,363,128 | 1.49% |
| 2025-09-09 | 7.29 | 7.58 | 7.22 | 7.37 | 7.30 | qfq | 99,054,448 | 732,103,964 | 0.00% |
| 2025-09-08 | 7.37 | 7.63 | 7.27 | 7.37 | 7.30 | qfq | 141,205,138 | 1,047,300,603 | 0.68% |
| 2025-09-05 | 6.83 | 7.51 | 6.80 | 7.32 | 7.25 | qfq | 144,107,375 | 1,039,370,679 | 7.17% |
| 2025-09-04 | 6.87 | 6.96 | 6.72 | 6.83 | 6.76 | qfq | 59,749,229 | 409,489,143 | -0.58% |
| 2025-09-03 | 6.82 | 7.00 | 6.70 | 6.87 | 6.80 | qfq | 88,448,638 | 609,651,117 | 0.88% |
| 2025-09-02 | 6.66 | 7.08 | 6.65 | 6.81 | 6.74 | qfq | 85,088,879 | 582,569,621 | 2.71% |
| 2025-09-01 | 6.62 | 6.72 | 6.55 | 6.63 | 6.57 | qfq | 27,314,936 | 181,619,118 | 0.30% |
| 2025-08-29 | 6.76 | 6.76 | 6.55 | 6.61 | 6.55 | qfq | 35,183,855 | 232,960,656 | -1.93% |
| 2025-08-28 | 6.72 | 6.77 | 6.54 | 6.74 | 6.67 | qfq | 42,128,070 | 280,780,981 | 0.60% |
| 2025-08-27 | 6.85 | 6.89 | 6.69 | 6.70 | 6.63 | qfq | 49,220,307 | 335,854,370 | -2.05% |
| 2025-08-26 | 6.84 | 6.88 | 6.75 | 6.84 | 6.77 | qfq | 43,822,812 | 298,835,393 | 0.00% |
| 2025-08-25 | 6.82 | 6.92 | 6.78 | 6.84 | 6.77 | qfq | 57,644,089 | 393,679,531 | 0.29% |
| 2025-08-22 | 6.77 | 6.83 | 6.69 | 6.82 | 6.75 | qfq | 45,962,298 | 310,673,726 | 0.74% |
| 2025-08-21 | 6.72 | 6.80 | 6.71 | 6.77 | 6.70 | qfq | 40,520,808 | 273,232,534 | 0.74% |
| 2025-08-20 | 6.72 | 6.72 | 6.65 | 6.72 | 6.65 | qfq | 27,015,493 | 180,565,114 | 0.00% |
| 2025-08-19 | 6.71 | 6.76 | 6.68 | 6.72 | 6.65 | qfq | 31,100,581 | 208,907,867 | 0.30% |
| 2025-08-18 | 6.67 | 6.75 | 6.62 | 6.70 | 6.63 | qfq | 39,527,177 | 264,669,958 | 0.75% |
| 2025-08-15 | 6.59 | 6.66 | 6.58 | 6.65 | 6.59 | qfq | 28,168,956 | 186,751,492 | 1.06% |
| 2025-08-14 | 6.75 | 6.76 | 6.56 | 6.58 | 6.52 | qfq | 33,703,075 | 224,482,635 | -1.94% |
| 2025-08-13 | 6.69 | 6.83 | 6.66 | 6.71 | 6.64 | qfq | 45,774,103 | 308,397,643 | 0.60% |
| 2025-08-12 | 6.64 | 6.75 | 6.56 | 6.67 | 6.60 | qfq | 44,745,900 | 297,113,005 | -0.89% |
| 2025-08-11 | 6.80 | 6.85 | 6.69 | 6.73 | 6.66 | qfq | 37,514,859 | 252,798,442 | 0.15% |
| 2025-08-08 | 6.61 | 6.79 | 6.56 | 6.72 | 6.65 | qfq | 47,912,086 | 320,673,071 | 1.82% |
| 2025-08-07 | 6.61 | 6.67 | 6.58 | 6.60 | 6.54 | qfq | 21,912,476 | 144,963,450 | -0.30% |
| 2025-08-06 | 6.61 | 6.66 | 6.59 | 6.62 | 6.56 | qfq | 20,610,963 | 136,559,344 | 0.15% |
| 2025-08-05 | 6.55 | 6.61 | 6.50 | 6.61 | 6.55 | qfq | 16,235,813 | 106,881,011 | 0.92% |
| 2025-08-04 | 6.55 | 6.59 | 6.39 | 6.55 | 6.49 | qfq | 17,995,040 | 117,291,297 | -0.61% |
| 2025-08-01 | 6.45 | 6.79 | 6.45 | 6.59 | 6.53 | qfq | 34,416,007 | 226,787,645 | 2.01% |
| 2025-07-31 | 6.56 | 6.56 | 6.44 | 6.46 | 6.40 | qfq | 18,896,614 | 122,680,076 | -1.67% |
| 2025-07-30 | 6.55 | 6.65 | 6.52 | 6.57 | 6.51 | qfq | 21,065,674 | 138,610,729 | 0.31% |
| 2025-07-29 | 6.58 | 6.58 | 6.48 | 6.55 | 6.49 | qfq | 18,248,100 | 119,001,685 | -0.61% |
| 2025-07-28 | 6.67 | 6.69 | 6.56 | 6.59 | 6.53 | qfq | 20,047,477 | 132,508,223 | -1.20% |
| 2025-07-25 | 6.63 | 6.72 | 6.61 | 6.67 | 6.60 | qfq | 30,318,274 | 202,448,899 | 0.30% |
| 2025-07-24 | 6.61 | 6.67 | 6.61 | 6.65 | 6.59 | qfq | 21,993,847 | 145,964,190 | 0.45% |
| 2025-07-23 | 6.69 | 6.74 | 6.61 | 6.62 | 6.56 | qfq | 26,851,824 | 179,129,062 | -1.05% |
| 2025-07-22 | 6.60 | 6.72 | 6.56 | 6.69 | 6.62 | qfq | 33,595,726 | 223,232,052 | 0.90% |
| 2025-07-21 | 6.51 | 6.65 | 6.49 | 6.63 | 6.57 | qfq | 26,585,201 | 175,222,484 | 1.53% |
| 2025-07-18 | 6.48 | 6.54 | 6.45 | 6.53 | 6.47 | qfq | 18,718,200 | 121,554,735 | 0.77% |
| 2025-07-17 | 6.48 | 6.49 | 6.42 | 6.48 | 6.42 | qfq | 19,301,800 | 124,491,347 | 0.15% |
| 2025-07-16 | 6.47 | 6.54 | 6.46 | 6.47 | 6.41 | qfq | 15,301,100 | 99,299,915 | -0.61% |
| 2025-07-15 | 6.64 | 6.65 | 6.46 | 6.51 | 6.45 | qfq | 28,465,500 | 185,393,697 | -1.96% |
| 2025-07-14 | 6.58 | 6.67 | 6.58 | 6.64 | 6.58 | qfq | 25,931,100 | 172,189,746 | 0.91% |
| 2025-07-11 | 6.62 | 6.63 | 6.54 | 6.58 | 6.52 | qfq | 21,016,670 | 138,304,795 | -0.30% |
| 2025-07-10 | 6.59 | 6.69 | 6.55 | 6.60 | 6.54 | qfq | 24,512,600 | 162,311,741 | 0.61% |
| 2025-07-09 | 6.59 | 6.67 | 6.55 | 6.56 | 6.50 | qfq | 24,409,672 | 161,195,543 | -0.91% |
| 2025-07-08 | 6.68 | 6.68 | 6.55 | 6.62 | 6.56 | qfq | 33,102,932 | 218,165,765 | -1.05% |
| 2025-07-07 | 6.56 | 6.71 | 6.51 | 6.69 | 6.62 | qfq | 44,642,286 | 295,506,861 | 3.40% |
| 2025-07-04 | 6.46 | 6.55 | 6.44 | 6.47 | 6.41 | qfq | 20,466,038 | 133,089,764 | 0.15% |
| 2025-07-03 | 6.48 | 6.51 | 6.41 | 6.46 | 6.40 | qfq | 16,921,806 | 109,312,679 | -0.15% |
| 2025-07-02 | 6.52 | 6.53 | 6.44 | 6.47 | 6.41 | qfq | 16,386,500 | 106,005,298 | -1.07% |
| 2025-07-01 | 6.45 | 6.54 | 6.40 | 6.54 | 6.48 | qfq | 28,098,038 | 182,947,125 | 1.40% |
| 2025-06-30 | 6.39 | 6.49 | 6.38 | 6.45 | 6.39 | qfq | 24,531,441 | 157,812,611 | 1.74% |
| 2025-06-27 | 6.25 | 6.43 | 6.25 | 6.34 | 6.28 | qfq | 20,988,679 | 133,025,562 | 0.63% |
| 2025-06-26 | 6.31 | 6.35 | 6.28 | 6.30 | 6.18 | qfq | 12,349,200 | 77,980,253 | -0.47% |
| 2025-06-25 | 6.29 | 6.34 | 6.26 | 6.33 | 6.21 | qfq | 13,934,378 | 87,751,817 | 0.64% |
| 2025-06-24 | 6.20 | 6.30 | 6.20 | 6.29 | 6.17 | qfq | 13,484,100 | 84,422,378 | 1.29% |
| 2025-06-23 | 6.19 | 6.24 | 6.17 | 6.21 | 6.10 | qfq | 11,735,200 | 72,839,384 | 0.16% |
| 2025-06-20 | 6.19 | 6.23 | 6.17 | 6.20 | 6.09 | qfq | 9,884,100 | 61,275,882 | -0.64% |
| 2025-06-19 | 6.27 | 6.30 | 6.17 | 6.24 | 6.13 | qfq | 12,899,681 | 80,305,457 | -1.11% |
| 2025-06-18 | 6.38 | 6.38 | 6.26 | 6.31 | 6.19 | qfq | 10,700,444 | 67,569,128 | -0.94% |
| 2025-06-17 | 6.28 | 6.39 | 6.26 | 6.37 | 6.25 | qfq | 16,234,272 | 102,872,573 | 1.27% |
| 2025-06-16 | 6.23 | 6.35 | 6.19 | 6.29 | 6.17 | qfq | 17,023,600 | 107,127,145 | 1.78% |
| 2025-06-13 | 6.22 | 6.28 | 6.18 | 6.18 | 6.07 | qfq | 14,874,783 | 92,615,746 | -0.80% |
| 2025-06-12 | 6.29 | 6.32 | 6.21 | 6.23 | 6.12 | qfq | 13,683,700 | 85,467,324 | -0.95% |
| 2025-06-11 | 6.28 | 6.33 | 6.27 | 6.29 | 6.17 | qfq | 11,180,943 | 70,421,380 | -0.16% |
| 2025-06-10 | 6.33 | 6.35 | 6.22 | 6.30 | 6.18 | qfq | 18,359,347 | 115,814,998 | -0.47% |
| 2025-06-09 | 6.31 | 6.34 | 6.30 | 6.33 | 6.21 | qfq | 11,211,100 | 70,937,625 | 0.00% |
| 2025-06-06 | 6.35 | 6.38 | 6.32 | 6.33 | 6.21 | qfq | 12,606,481 | 80,039,411 | -0.31% |
| 2025-06-05 | 6.40 | 6.43 | 6.32 | 6.35 | 6.23 | qfq | 15,251,700 | 97,014,556 | 0.47% |
| 2025-06-04 | 6.33 | 6.34 | 6.29 | 6.32 | 6.20 | qfq | 14,712,234 | 92,984,500 | 0.00% |
| 2025-06-03 | 6.32 | 6.36 | 6.30 | 6.32 | 6.20 | qfq | 13,746,101 | 86,987,245 | -0.94% |
| 2025-05-30 | 6.46 | 6.51 | 6.36 | 6.38 | 6.26 | qfq | 14,511,059 | 93,034,430 | -1.54% |
| 2025-05-29 | 6.43 | 6.50 | 6.39 | 6.48 | 6.36 | qfq | 13,815,435 | 89,360,343 | 1.09% |
| 2025-05-28 | 6.47 | 6.52 | 6.38 | 6.41 | 6.29 | qfq | 16,264,673 | 104,797,996 | -1.38% |
| 2025-05-27 | 6.35 | 6.60 | 6.35 | 6.50 | 6.38 | qfq | 27,887,374 | 181,154,710 | 2.04% |
| 2025-05-26 | 6.36 | 6.39 | 6.30 | 6.37 | 6.25 | qfq | 15,797,114 | 100,369,105 | 0.31% |
| 2025-05-23 | 6.43 | 6.49 | 6.35 | 6.35 | 6.23 | qfq | 27,063,901 | 173,503,780 | -1.55% |
| 2025-05-22 | 6.81 | 6.84 | 6.45 | 6.45 | 6.33 | qfq | 59,096,690 | 388,031,860 | -4.87% |
| 2025-05-21 | 6.97 | 7.40 | 6.68 | 6.78 | 6.66 | qfq | 97,458,055 | 680,093,010 | -1.60% |
| 2025-05-20 | 6.88 | 6.92 | 6.84 | 6.89 | 6.76 | qfq | 27,942,703 | 192,311,457 | 0.00% |
| 2025-05-19 | 7.00 | 7.06 | 6.79 | 6.89 | 6.76 | qfq | 41,340,597 | 285,327,959 | 1.47% |
| 2025-05-16 | 6.84 | 6.84 | 6.77 | 6.79 | 6.66 | qfq | 15,642,900 | 106,234,687 | -0.44% |
| 2025-05-15 | 6.86 | 6.86 | 6.77 | 6.82 | 6.69 | qfq | 21,148,300 | 144,000,026 | -1.16% |
| 2025-05-14 | 6.93 | 6.93 | 6.75 | 6.90 | 6.77 | qfq | 31,312,503 | 213,986,820 | -0.58% |
| 2025-05-13 | 6.98 | 6.99 | 6.93 | 6.94 | 6.81 | qfq | 27,350,437 | 190,156,269 | -1.14% |
| 2025-05-12 | 6.98 | 7.03 | 6.91 | 7.02 | 6.89 | qfq | 45,884,106 | 319,334,454 | 0.86% |
| 2025-05-09 | 6.84 | 6.97 | 6.79 | 6.96 | 6.83 | qfq | 38,059,701 | 262,023,476 | 1.61% |
| 2025-05-08 | 6.78 | 6.87 | 6.76 | 6.85 | 6.72 | qfq | 33,271,400 | 226,844,686 | 0.59% |
| 2025-05-07 | 6.89 | 6.94 | 6.78 | 6.81 | 6.68 | qfq | 37,133,236 | 253,852,672 | -1.87% |
| 2025-05-06 | 6.95 | 6.98 | 6.87 | 6.94 | 6.81 | qfq | 57,329,253 | 396,980,882 | -0.86% |
| 2025-04-30 | 6.83 | 7.03 | 6.76 | 7.00 | 6.87 | qfq | 50,763,900 | 348,886,918 | 1.01% |
| 2025-04-29 | 6.90 | 6.95 | 6.68 | 6.93 | 6.80 | qfq | 56,497,042 | 382,605,596 | -1.70% |
| 2025-04-28 | 6.72 | 7.06 | 6.65 | 7.05 | 6.92 | qfq | 91,291,061 | 624,930,492 | 1.73% |
| 2025-04-25 | 6.40 | 6.97 | 6.35 | 6.93 | 6.80 | qfq | 73,436,532 | 487,091,463 | 9.13% |
| 2025-04-24 | 6.27 | 6.38 | 6.22 | 6.35 | 6.23 | qfq | 26,420,500 | 166,994,706 | 1.60% |
| 2025-04-23 | 6.21 | 6.29 | 6.18 | 6.25 | 6.13 | qfq | 15,389,000 | 96,072,730 | 0.64% |
| 2025-04-22 | 6.25 | 6.29 | 6.19 | 6.21 | 6.10 | qfq | 15,512,600 | 96,637,593 | -0.80% |
| 2025-04-21 | 6.21 | 6.32 | 6.16 | 6.26 | 6.14 | qfq | 15,465,700 | 96,934,885 | 1.46% |
| 2025-04-18 | 6.19 | 6.22 | 6.10 | 6.17 | 6.06 | qfq | 16,119,502 | 99,313,210 | -0.64% |
| 2025-04-17 | 6.19 | 6.26 | 6.16 | 6.21 | 6.10 | qfq | 18,509,600 | 115,142,111 | -0.64% |
| 2025-04-16 | 6.30 | 6.39 | 6.16 | 6.25 | 6.13 | qfq | 26,210,000 | 163,949,783 | -1.73% |
| 2025-04-15 | 6.14 | 6.44 | 6.14 | 6.36 | 6.24 | qfq | 36,701,011 | 231,577,094 | 3.25% |
| 2025-04-14 | 6.14 | 6.21 | 6.13 | 6.16 | 6.05 | qfq | 21,657,900 | 133,449,214 | 1.15% |
| 2025-04-11 | 5.98 | 6.18 | 5.98 | 6.09 | 5.98 | qfq | 22,613,238 | 137,447,346 | 1.16% |
| 2025-04-10 | 6.00 | 6.15 | 5.98 | 6.02 | 5.91 | qfq | 30,191,424 | 183,046,131 | 1.69% |
| 2025-04-09 | 5.83 | 5.99 | 5.54 | 5.92 | 5.81 | qfq | 39,794,626 | 229,641,965 | -0.67% |
| 2025-04-08 | 5.83 | 6.03 | 5.83 | 5.96 | 5.85 | qfq | 40,040,335 | 237,714,685 | 0.68% |
| 2025-04-07 | 6.30 | 6.30 | 5.92 | 5.92 | 5.81 | qfq | 42,715,200 | 258,883,942 | -10.03% |
| 2025-04-03 | 6.49 | 6.63 | 6.46 | 6.58 | 6.46 | qfq | 23,307,801 | 153,002,124 | 0.15% |
| 2025-04-02 | 6.63 | 6.65 | 6.55 | 6.57 | 6.45 | qfq | 22,343,000 | 147,152,257 | -1.35% |
| 2025-04-01 | 6.58 | 6.68 | 6.55 | 6.66 | 6.54 | qfq | 30,135,445 | 200,098,810 | 1.37% |
| 2025-03-31 | 6.56 | 6.75 | 6.50 | 6.57 | 6.45 | qfq | 36,839,836 | 243,107,587 | -1.35% |
| 2025-03-28 | 6.82 | 7.05 | 6.65 | 6.66 | 6.54 | qfq | 61,743,485 | 423,740,407 | -2.06% |
| 2025-03-27 | 6.81 | 6.86 | 6.64 | 6.80 | 6.67 | qfq | 50,281,443 | 338,534,543 | -0.15% |
| 2025-03-26 | 6.60 | 6.90 | 6.56 | 6.81 | 6.68 | qfq | 64,063,888 | 432,424,666 | 2.56% |
| 2025-03-25 | 6.55 | 6.64 | 6.44 | 6.64 | 6.52 | qfq | 45,079,010 | 295,800,511 | 0.76% |
| 2025-03-24 | 6.56 | 6.64 | 6.44 | 6.59 | 6.47 | qfq | 39,374,493 | 258,550,659 | 0.30% |
| 2025-03-21 | 6.50 | 6.68 | 6.49 | 6.57 | 6.45 | qfq | 39,179,961 | 258,008,699 | 0.61% |
| 2025-03-20 | 6.58 | 6.64 | 6.51 | 6.53 | 6.41 | qfq | 28,206,666 | 185,528,839 | -0.46% |
| 2025-03-19 | 6.47 | 6.61 | 6.42 | 6.56 | 6.44 | qfq | 32,231,500 | 210,537,488 | 1.08% |
| 2025-03-18 | 6.49 | 6.58 | 6.45 | 6.49 | 6.37 | qfq | 24,471,574 | 158,987,508 | 0.78% |
| 2025-03-17 | 6.55 | 6.58 | 6.43 | 6.44 | 6.32 | qfq | 23,108,392 | 149,903,341 | -0.62% |
| 2025-03-14 | 6.44 | 6.50 | 6.41 | 6.48 | 6.36 | qfq | 29,175,000 | 188,520,224 | 0.15% |
| 2025-03-13 | 6.46 | 6.51 | 6.38 | 6.47 | 6.35 | qfq | 34,374,201 | 221,594,409 | 0.31% |
| 2025-03-12 | 6.27 | 6.65 | 6.24 | 6.45 | 6.33 | qfq | 49,979,541 | 321,088,065 | 3.04% |
| 2025-03-11 | 6.25 | 6.33 | 6.19 | 6.26 | 6.14 | qfq | 18,536,088 | 115,756,602 | -0.48% |
| 2025-03-10 | 6.23 | 6.30 | 6.21 | 6.29 | 6.17 | qfq | 18,549,318 | 116,164,557 | 1.29% |
| 2025-03-07 | 6.22 | 6.29 | 6.18 | 6.21 | 6.10 | qfq | 19,903,600 | 123,997,300 | -0.32% |
| 2025-03-06 | 6.18 | 6.26 | 6.16 | 6.23 | 6.12 | qfq | 20,930,200 | 130,193,217 | 0.48% |
| 2025-03-05 | 6.24 | 6.24 | 6.13 | 6.20 | 6.09 | qfq | 15,653,266 | 96,542,861 | -0.80% |
| 2025-03-04 | 6.23 | 6.25 | 6.16 | 6.25 | 6.13 | qfq | 16,137,062 | 100,203,058 | 0.16% |
| 2025-03-03 | 6.28 | 6.30 | 6.20 | 6.24 | 6.13 | qfq | 20,138,418 | 126,040,593 | -0.32% |
| 2025-02-28 | 6.37 | 6.42 | 6.21 | 6.26 | 6.14 | qfq | 28,130,184 | 177,618,029 | -1.88% |
| 2025-02-27 | 6.42 | 6.52 | 6.31 | 6.38 | 6.26 | qfq | 30,280,100 | 193,962,142 | -0.62% |
| 2025-02-26 | 6.41 | 6.49 | 6.36 | 6.42 | 6.30 | qfq | 34,047,111 | 218,095,131 | 1.10% |
| 2025-02-25 | 6.38 | 6.59 | 6.31 | 6.35 | 6.23 | qfq | 81,997,256 | 530,028,240 | -2.16% |
| 2025-02-24 | 5.92 | 6.49 | 5.91 | 6.49 | 6.37 | qfq | 60,494,520 | 375,920,535 | 10.00% |
| 2025-02-21 | 5.96 | 5.99 | 5.86 | 5.90 | 5.79 | qfq | 28,323,210 | 167,309,153 | -1.17% |
| 2025-02-20 | 6.00 | 6.01 | 5.90 | 5.97 | 5.86 | qfq | 24,533,900 | 145,957,032 | -0.83% |
| 2025-02-19 | 6.08 | 6.11 | 5.97 | 6.02 | 5.91 | qfq | 24,050,085 | 144,897,095 | -0.82% |
| 2025-02-18 | 6.13 | 6.18 | 6.03 | 6.07 | 5.96 | qfq | 17,796,300 | 108,997,275 | -1.46% |
| 2025-02-17 | 6.15 | 6.21 | 6.05 | 6.16 | 6.05 | qfq | 23,434,700 | 143,661,971 | 0.00% |
| 2025-02-14 | 6.18 | 6.21 | 6.13 | 6.16 | 6.05 | qfq | 13,371,400 | 82,421,377 | -0.16% |
| 2025-02-13 | 6.22 | 6.24 | 6.17 | 6.17 | 6.06 | qfq | 14,313,300 | 88,526,071 | -1.12% |
| 2025-02-12 | 6.20 | 6.25 | 6.15 | 6.24 | 6.13 | qfq | 16,910,804 | 104,855,137 | 0.16% |
| 2025-02-11 | 6.34 | 6.34 | 6.20 | 6.23 | 6.12 | qfq | 17,145,400 | 106,801,553 | -1.27% |
| 2025-02-10 | 6.40 | 6.42 | 6.28 | 6.31 | 6.19 | qfq | 25,320,300 | 160,471,497 | -1.25% |
| 2025-02-07 | 6.28 | 6.44 | 6.25 | 6.39 | 6.27 | qfq | 19,645,301 | 124,822,056 | 1.59% |
| 2025-02-06 | 6.18 | 6.29 | 6.15 | 6.29 | 6.17 | qfq | 15,065,100 | 93,934,585 | 1.45% |
| 2025-02-05 | 6.19 | 6.25 | 6.15 | 6.20 | 6.09 | qfq | 13,371,006 | 82,887,441 | 0.65% |
| 2025-01-27 | 6.17 | 6.25 | 6.13 | 6.16 | 6.05 | qfq | 10,142,701 | 62,820,028 | -0.16% |
| 2025-01-24 | 6.11 | 6.22 | 6.08 | 6.17 | 6.06 | qfq | 14,861,800 | 91,816,771 | 0.98% |
| 2025-01-23 | 6.13 | 6.23 | 6.11 | 6.11 | 6.00 | qfq | 14,810,900 | 91,353,101 | 0.33% |
| 2025-01-22 | 6.08 | 6.13 | 6.07 | 6.09 | 5.98 | qfq | 9,385,865 | 57,237,037 | -0.16% |
| 2025-01-21 | 6.16 | 6.18 | 6.07 | 6.10 | 5.99 | qfq | 9,180,500 | 56,099,668 | -0.33% |
| 2025-01-20 | 6.08 | 6.24 | 6.05 | 6.12 | 6.01 | qfq | 17,354,041 | 106,596,463 | 1.16% |
| 2025-01-17 | 6.01 | 6.07 | 5.99 | 6.05 | 5.94 | qfq | 9,718,001 | 58,646,215 | 0.17% |
| 2025-01-16 | 6.01 | 6.14 | 6.01 | 6.04 | 5.93 | qfq | 12,989,601 | 78,801,793 | 0.83% |
| 2025-01-15 | 6.07 | 6.10 | 5.98 | 5.99 | 5.88 | qfq | 11,058,100 | 66,474,066 | -1.32% |
| 2025-01-14 | 5.88 | 6.08 | 5.88 | 6.07 | 5.96 | qfq | 16,457,700 | 98,859,554 | 3.23% |
| 2025-01-13 | 5.91 | 5.92 | 5.79 | 5.88 | 5.77 | qfq | 12,639,200 | 73,906,169 | -0.68% |
| 2025-01-10 | 6.06 | 6.09 | 5.91 | 5.92 | 5.81 | qfq | 13,954,700 | 83,791,511 | -1.66% |
| 2025-01-09 | 6.00 | 6.09 | 5.96 | 6.02 | 5.91 | qfq | 12,766,200 | 77,201,611 | -0.17% |
| 2025-01-08 | 6.07 | 6.07 | 5.90 | 6.03 | 5.92 | qfq | 17,592,156 | 105,416,017 | -0.66% |
| 2025-01-07 | 6.02 | 6.10 | 5.94 | 6.07 | 5.96 | qfq | 14,788,287 | 89,063,255 | 1.00% |
| 2025-01-06 | 6.00 | 6.11 | 5.94 | 6.01 | 5.90 | qfq | 16,089,273 | 96,756,261 | -0.33% |
| 2025-01-03 | 6.20 | 6.28 | 6.02 | 6.03 | 5.92 | qfq | 21,249,221 | 130,563,955 | -2.58% |
| 2025-01-02 | 6.46 | 6.51 | 6.12 | 6.19 | 6.08 | qfq | 25,382,999 | 159,773,042 | -4.33% |
| 2024-12-31 | 6.61 | 6.66 | 6.46 | 6.47 | 6.35 | qfq | 17,271,768 | 112,729,499 | -2.27% |
| 2024-12-30 | 6.75 | 6.75 | 6.61 | 6.62 | 6.50 | qfq | 16,803,300 | 111,840,690 | -2.22% |
| 2024-12-27 | 6.69 | 6.80 | 6.64 | 6.77 | 6.65 | qfq | 16,016,596 | 108,067,717 | 1.20% |
| 2024-12-26 | 6.72 | 6.80 | 6.68 | 6.69 | 6.57 | qfq | 15,444,404 | 103,823,503 | -0.89% |
| 2024-12-25 | 6.86 | 6.88 | 6.70 | 6.75 | 6.63 | qfq | 19,151,999 | 129,845,197 | -1.46% |
| 2024-12-24 | 6.72 | 6.86 | 6.72 | 6.85 | 6.72 | qfq | 19,362,830 | 132,005,449 | 1.63% |
| 2024-12-23 | 6.78 | 6.84 | 6.67 | 6.74 | 6.62 | qfq | 25,560,354 | 172,267,445 | -1.03% |
| 2024-12-20 | 6.78 | 6.88 | 6.72 | 6.81 | 6.68 | qfq | 21,637,618 | 146,952,270 | 0.89% |
| 2024-12-19 | 6.81 | 6.83 | 6.67 | 6.75 | 6.63 | qfq | 19,028,400 | 128,112,277 | -1.17% |
| 2024-12-18 | 6.84 | 7.00 | 6.81 | 6.83 | 6.70 | qfq | 21,623,200 | 148,978,026 | 0.00% |
| 2024-12-17 | 7.01 | 7.02 | 6.80 | 6.83 | 6.70 | qfq | 28,251,654 | 194,595,633 | -3.39% |
| 2024-12-16 | 7.01 | 7.21 | 6.95 | 7.07 | 6.94 | qfq | 33,580,103 | 236,303,537 | 0.71% |
| 2024-12-13 | 7.17 | 7.22 | 7.00 | 7.02 | 6.89 | qfq | 37,312,483 | 264,540,088 | -2.64% |
| 2024-12-12 | 7.27 | 7.29 | 7.13 | 7.21 | 7.08 | qfq | 40,602,081 | 291,860,346 | -0.83% |
| 2024-12-11 | 7.06 | 7.36 | 7.06 | 7.27 | 7.14 | qfq | 64,059,916 | 465,336,605 | 2.39% |
| 2024-12-10 | 7.19 | 7.30 | 7.06 | 7.10 | 6.97 | qfq | 74,791,444 | 536,780,992 | 0.57% |
| 2024-12-09 | 7.17 | 7.23 | 7.02 | 7.06 | 6.93 | qfq | 43,195,501 | 306,620,230 | 1.58% |
| 2024-12-06 | 6.97 | 7.01 | 6.87 | 6.95 | 6.82 | qfq | 33,373,847 | 232,050,105 | -0.71% |
| 2024-12-05 | 6.98 | 7.09 | 6.91 | 7.00 | 6.87 | qfq | 28,209,342 | 197,728,447 | -0.28% |
| 2024-12-04 | 7.12 | 7.22 | 6.98 | 7.02 | 6.89 | qfq | 37,210,601 | 263,685,679 | -1.13% |
| 2024-12-03 | 7.27 | 7.28 | 7.05 | 7.10 | 6.97 | qfq | 47,939,375 | 340,875,319 | -2.20% |
| 2024-12-02 | 7.09 | 7.30 | 7.08 | 7.26 | 7.13 | qfq | 77,274,999 | 556,415,626 | 1.82% |
| 2024-11-29 | 7.00 | 7.14 | 6.78 | 7.13 | 7.00 | qfq | 72,388,701 | 506,375,488 | 1.42% |
| 2024-11-28 | 7.10 | 7.13 | 7.00 | 7.03 | 6.90 | qfq | 42,842,345 | 302,486,335 | -0.28% |
| 2024-11-27 | 7.08 | 7.15 | 6.72 | 7.05 | 6.92 | qfq | 87,192,384 | 605,427,382 | -1.95% |
| 2024-11-26 | 6.54 | 7.19 | 6.50 | 7.19 | 7.06 | qfq | 108,470,776 | 764,152,388 | 9.94% |
| 2024-11-25 | 6.48 | 6.60 | 6.38 | 6.54 | 6.42 | qfq | 30,679,437 | 199,089,507 | 1.40% |
| 2024-11-22 | 6.72 | 6.75 | 6.45 | 6.45 | 6.33 | qfq | 33,000,015 | 217,974,718 | -4.59% |
| 2024-11-21 | 6.74 | 6.81 | 6.67 | 6.76 | 6.64 | qfq | 30,217,731 | 203,555,552 | 0.45% |
| 2024-11-20 | 6.69 | 6.78 | 6.64 | 6.73 | 6.61 | qfq | 30,935,501 | 207,561,290 | 0.60% |
| 2024-11-19 | 6.46 | 6.71 | 6.44 | 6.69 | 6.57 | qfq | 36,816,254 | 243,114,434 | 3.40% |
| 2024-11-18 | 6.61 | 6.75 | 6.45 | 6.47 | 6.35 | qfq | 40,951,600 | 269,676,004 | -2.41% |
| 2024-11-15 | 6.89 | 6.94 | 6.59 | 6.63 | 6.51 | qfq | 47,208,700 | 319,107,486 | -4.05% |
| 2024-11-14 | 7.15 | 7.17 | 6.87 | 6.91 | 6.78 | qfq | 46,871,400 | 328,550,829 | -3.63% |
| 2024-11-13 | 7.32 | 7.32 | 7.02 | 7.17 | 7.04 | qfq | 56,196,921 | 401,032,973 | -2.45% |
| 2024-11-12 | 7.30 | 7.52 | 7.25 | 7.35 | 7.21 | qfq | 95,144,924 | 702,591,111 | 0.82% |
| 2024-11-11 | 7.09 | 7.29 | 7.06 | 7.29 | 7.16 | qfq | 65,104,237 | 468,139,087 | 1.67% |
| 2024-11-08 | 7.25 | 7.30 | 7.09 | 7.17 | 7.04 | qfq | 64,638,872 | 464,355,615 | -0.55% |
| 2024-11-07 | 7.04 | 7.25 | 6.96 | 7.21 | 7.08 | qfq | 63,722,623 | 456,070,647 | 1.26% |
| 2024-11-06 | 7.40 | 7.41 | 7.03 | 7.12 | 6.99 | qfq | 101,661,854 | 728,390,563 | -3.65% |
| 2024-11-05 | 7.48 | 7.52 | 7.31 | 7.39 | 7.25 | qfq | 85,726,801 | 632,313,776 | -0.40% |
| 2024-11-04 | 7.12 | 7.48 | 7.08 | 7.42 | 7.28 | qfq | 82,000,149 | 601,416,895 | 3.34% |
| 2024-11-01 | 7.65 | 7.68 | 7.08 | 7.18 | 7.05 | qfq | 153,402,151 | 1,116,015,522 | -8.77% |
| 2024-10-31 | 7.46 | 8.12 | 7.42 | 7.87 | 7.73 | qfq | 230,067,407 | 1,804,932,715 | 6.64% |
| 2024-10-30 | 7.40 | 7.68 | 7.19 | 7.38 | 7.24 | qfq | 178,571,841 | 1,315,384,401 | -5.38% |
| 2024-10-29 | 8.00 | 8.38 | 7.78 | 7.80 | 7.66 | qfq | 317,385,908 | 2,533,556,310 | 1.96% |
| 2024-10-28 | 7.44 | 7.65 | 7.10 | 7.65 | 7.51 | qfq | 266,082,274 | 1,989,090,270 | 10.07% |
| 2024-10-25 | 6.68 | 6.95 | 6.62 | 6.95 | 6.82 | qfq | 83,269,136 | 574,770,995 | 9.97% |
| 2024-10-24 | 5.99 | 6.46 | 5.95 | 6.32 | 6.20 | qfq | 74,543,476 | 465,340,152 | 4.64% |
| 2024-10-23 | 5.96 | 6.06 | 5.94 | 6.04 | 5.93 | qfq | 33,208,354 | 199,883,728 | 1.51% |
| 2024-10-22 | 6.00 | 6.06 | 5.90 | 5.95 | 5.84 | qfq | 34,440,608 | 205,198,330 | -1.65% |
| 2024-10-21 | 5.95 | 6.25 | 5.91 | 6.05 | 5.94 | qfq | 58,685,102 | 357,529,383 | 2.54% |
| 2024-10-18 | 5.75 | 5.95 | 5.70 | 5.90 | 5.79 | qfq | 36,967,564 | 215,349,676 | 1.90% |
| 2024-10-17 | 5.84 | 5.96 | 5.79 | 5.79 | 5.68 | qfq | 29,172,808 | 171,068,211 | -0.17% |
| 2024-10-16 | 5.68 | 5.85 | 5.65 | 5.80 | 5.69 | qfq | 25,410,608 | 147,114,141 | 1.58% |
| 2024-10-15 | 5.68 | 5.91 | 5.66 | 5.71 | 5.60 | qfq | 33,127,716 | 191,364,113 | 0.00% |
| 2024-10-14 | 5.60 | 5.75 | 5.56 | 5.71 | 5.60 | qfq | 22,387,262 | 126,822,137 | 2.15% |
| 2024-10-11 | 5.76 | 5.81 | 5.51 | 5.59 | 5.49 | qfq | 25,936,236 | 146,648,845 | -2.95% |
| 2024-10-10 | 5.60 | 5.92 | 5.60 | 5.76 | 5.65 | qfq | 43,588,279 | 253,408,984 | 3.23% |
| 2024-10-09 | 5.99 | 5.99 | 5.48 | 5.58 | 5.48 | qfq | 44,936,030 | 257,039,880 | -7.77% |
| 2024-10-08 | 6.42 | 6.44 | 5.78 | 6.05 | 5.94 | qfq | 78,355,758 | 478,138,631 | 3.42% |
| 2024-09-30 | 5.64 | 5.92 | 5.49 | 5.85 | 5.74 | qfq | 61,273,560 | 350,127,260 | 6.95% |
| 2024-09-27 | 5.43 | 5.48 | 5.30 | 5.47 | 5.37 | qfq | 21,736,700 | 117,627,381 | 3.21% |
| 2024-09-26 | 5.17 | 5.31 | 5.15 | 5.30 | 5.20 | qfq | 17,831,841 | 93,181,036 | 2.51% |
| 2024-09-25 | 5.22 | 5.31 | 5.17 | 5.17 | 5.07 | qfq | 18,413,602 | 96,542,538 | -0.19% |
| 2024-09-24 | 5.03 | 5.20 | 5.02 | 5.18 | 5.08 | qfq | 18,997,200 | 97,492,538 | 3.60% |
| 2024-09-23 | 4.96 | 5.02 | 4.93 | 5.00 | 4.91 | qfq | 7,819,000 | 39,004,402 | 0.60% |
| 2024-09-20 | 4.98 | 5.01 | 4.93 | 4.97 | 4.88 | qfq | 8,340,273 | 41,416,469 | 0.00% |
| 2024-09-19 | 4.83 | 4.98 | 4.82 | 4.97 | 4.88 | qfq | 12,540,100 | 61,684,197 | 3.33% |
| 2024-09-18 | 4.83 | 4.84 | 4.75 | 4.81 | 4.72 | qfq | 5,520,700 | 26,453,354 | 0.21% |
| 2024-09-13 | 4.78 | 4.82 | 4.77 | 4.80 | 4.71 | qfq | 5,127,904 | 24,620,937 | 0.21% |
| 2024-09-12 | 4.79 | 4.87 | 4.78 | 4.79 | 4.70 | qfq | 6,379,000 | 30,716,504 | 0.21% |
| 2024-09-11 | 4.82 | 4.84 | 4.74 | 4.78 | 4.69 | qfq | 8,813,101 | 42,119,315 | -1.65% |
| 2024-09-10 | 4.88 | 4.90 | 4.76 | 4.86 | 4.77 | qfq | 7,125,801 | 34,337,596 | -0.41% |
| 2024-09-09 | 4.91 | 4.93 | 4.85 | 4.88 | 4.79 | qfq | 6,551,015 | 32,001,387 | -0.61% |
| 2024-09-06 | 4.99 | 5.02 | 4.89 | 4.91 | 4.82 | qfq | 8,402,215 | 41,525,600 | -1.80% |
| 2024-09-05 | 4.98 | 5.06 | 4.97 | 5.00 | 4.91 | qfq | 6,505,337 | 32,602,365 | -0.20% |
| 2024-09-04 | 5.03 | 5.09 | 4.99 | 5.01 | 4.92 | qfq | 8,720,936 | 43,922,300 | -1.38% |
| 2024-09-03 | 5.15 | 5.17 | 5.04 | 5.08 | 4.99 | qfq | 10,904,901 | 55,563,537 | -0.97% |
| 2024-09-02 | 5.16 | 5.23 | 5.12 | 5.13 | 5.04 | qfq | 13,127,172 | 67,944,986 | -0.97% |
| 2024-08-30 | 5.17 | 5.28 | 5.14 | 5.18 | 5.08 | qfq | 19,871,472 | 103,153,313 | -0.38% |
| 2024-08-29 | 5.05 | 5.24 | 5.05 | 5.20 | 5.10 | qfq | 20,395,292 | 105,756,707 | 2.16% |
| 2024-08-28 | 4.91 | 5.15 | 4.91 | 5.09 | 5.00 | qfq | 23,017,211 | 116,985,276 | 3.25% |
| 2024-08-27 | 4.98 | 5.02 | 4.90 | 4.93 | 4.84 | qfq | 11,573,037 | 57,321,007 | -1.79% |
| 2024-08-26 | 4.95 | 5.05 | 4.88 | 5.02 | 4.93 | qfq | 24,496,977 | 121,740,435 | 3.72% |
| 2024-08-23 | 4.74 | 4.85 | 4.71 | 4.84 | 4.75 | qfq | 8,830,790 | 42,072,909 | 1.47% |
| 2024-08-22 | 4.80 | 4.82 | 4.75 | 4.77 | 4.68 | qfq | 6,140,400 | 29,384,067 | -0.42% |
| 2024-08-21 | 4.88 | 4.88 | 4.76 | 4.79 | 4.70 | qfq | 10,045,983 | 48,379,384 | -1.84% |
| 2024-08-20 | 4.95 | 4.98 | 4.85 | 4.88 | 4.79 | qfq | 11,436,500 | 56,166,155 | 0.00% |
| 2024-08-19 | 4.86 | 4.92 | 4.85 | 4.88 | 4.79 | qfq | 4,926,400 | 24,065,591 | 0.21% |
| 2024-08-16 | 4.97 | 4.98 | 4.87 | 4.87 | 4.78 | qfq | 7,200,268 | 35,384,857 | -1.62% |
| 2024-08-15 | 4.90 | 4.96 | 4.85 | 4.95 | 4.86 | qfq | 8,827,800 | 43,477,063 | 0.61% |
| 2024-08-14 | 4.89 | 4.95 | 4.85 | 4.92 | 4.83 | qfq | 8,031,596 | 39,382,267 | 0.82% |
| 2024-08-13 | 4.82 | 4.88 | 4.79 | 4.88 | 4.79 | qfq | 7,186,610 | 34,853,797 | 1.24% |
| 2024-08-12 | 4.82 | 4.86 | 4.81 | 4.82 | 4.73 | qfq | 5,792,010 | 27,974,607 | -0.21% |
| 2024-08-09 | 4.85 | 4.88 | 4.83 | 4.83 | 4.74 | qfq | 6,259,586 | 30,368,944 | -0.21% |
| 2024-08-08 | 4.83 | 4.88 | 4.80 | 4.84 | 4.75 | qfq | 8,281,494 | 40,040,105 | -0.21% |
| 2024-08-07 | 4.84 | 4.91 | 4.81 | 4.85 | 4.76 | qfq | 8,596,000 | 41,769,537 | 0.00% |
| 2024-08-06 | 4.91 | 4.91 | 4.80 | 4.85 | 4.76 | qfq | 9,160,938 | 44,385,653 | 0.62% |
| 2024-08-05 | 4.91 | 4.98 | 4.82 | 4.82 | 4.73 | qfq | 9,059,801 | 44,410,816 | -2.82% |
| 2024-08-02 | 4.96 | 5.02 | 4.96 | 4.96 | 4.87 | qfq | 7,091,800 | 35,346,023 | -0.60% |
| 2024-08-01 | 5.03 | 5.07 | 4.97 | 4.99 | 4.90 | qfq | 10,059,400 | 50,494,071 | -0.80% |
| 2024-07-31 | 4.88 | 5.04 | 4.86 | 5.03 | 4.94 | qfq | 12,515,153 | 62,270,112 | 2.86% |
| 2024-07-30 | 4.86 | 4.90 | 4.83 | 4.89 | 4.80 | qfq | 5,600,385 | 27,306,607 | 0.41% |
| 2024-07-29 | 4.85 | 4.90 | 4.83 | 4.87 | 4.78 | qfq | 6,873,500 | 33,380,939 | 0.21% |
| 2024-07-26 | 4.73 | 4.87 | 4.72 | 4.86 | 4.77 | qfq | 12,561,175 | 60,404,304 | 2.97% |
| 2024-07-25 | 4.67 | 4.76 | 4.65 | 4.72 | 4.63 | qfq | 7,117,131 | 33,455,064 | 0.64% |
| 2024-07-24 | 4.75 | 4.78 | 4.67 | 4.69 | 4.60 | qfq | 10,321,200 | 48,749,760 | -1.47% |
| 2024-07-23 | 4.83 | 4.86 | 4.76 | 4.76 | 4.67 | qfq | 6,294,094 | 30,260,663 | -1.86% |
| 2024-07-22 | 4.88 | 4.88 | 4.81 | 4.85 | 4.76 | qfq | 5,652,100 | 27,346,750 | -0.21% |
| 2024-07-19 | 4.83 | 4.89 | 4.80 | 4.86 | 4.77 | qfq | 6,963,486 | 33,795,178 | 0.00% |
| 2024-07-18 | 4.79 | 4.88 | 4.74 | 4.86 | 4.77 | qfq | 10,929,100 | 52,604,998 | 0.62% |
| 2024-07-17 | 4.91 | 4.91 | 4.79 | 4.83 | 4.74 | qfq | 12,785,900 | 61,900,246 | -1.83% |
| 2024-07-16 | 4.88 | 4.94 | 4.85 | 4.92 | 4.83 | qfq | 8,829,558 | 43,153,037 | 0.00% |
| 2024-07-15 | 5.00 | 5.01 | 4.90 | 4.92 | 4.83 | qfq | 10,850,583 | 53,555,699 | -1.80% |
| 2024-07-12 | 5.10 | 5.15 | 4.98 | 5.01 | 4.92 | qfq | 14,932,000 | 75,452,159 | -2.34% |
| 2024-07-11 | 5.04 | 5.16 | 4.97 | 5.13 | 5.04 | qfq | 18,970,900 | 95,939,040 | 3.43% |
| 2024-07-10 | 5.07 | 5.07 | 4.95 | 4.96 | 4.87 | qfq | 12,184,400 | 60,915,243 | -2.36% |
| 2024-07-09 | 5.04 | 5.10 | 4.87 | 5.08 | 4.99 | qfq | 18,761,740 | 93,620,690 | 1.80% |
| 2024-07-08 | 5.19 | 5.20 | 4.98 | 4.99 | 4.90 | qfq | 16,917,900 | 85,484,259 | -3.85% |
| 2024-07-05 | 5.22 | 5.26 | 5.14 | 5.19 | 5.09 | qfq | 13,387,837 | 69,492,907 | -2.99% |
| 2024-07-04 | 5.47 | 5.49 | 5.33 | 5.35 | 5.10 | qfq | 13,025,500 | 70,299,664 | -2.37% |
| 2024-07-03 | 5.50 | 5.54 | 5.47 | 5.48 | 5.22 | qfq | 8,876,400 | 48,802,387 | -0.36% |
| 2024-07-02 | 5.51 | 5.56 | 5.47 | 5.50 | 5.24 | qfq | 11,185,001 | 61,567,223 | -0.36% |
| 2024-07-01 | 5.51 | 5.55 | 5.42 | 5.52 | 5.26 | qfq | 17,317,272 | 95,249,006 | 0.18% |
| 2024-06-28 | 5.32 | 5.53 | 5.32 | 5.51 | 5.25 | qfq | 18,440,816 | 100,677,021 | 2.99% |
| 2024-06-27 | 5.48 | 5.51 | 5.34 | 5.35 | 5.10 | qfq | 10,357,700 | 56,042,666 | -2.37% |
| 2024-06-26 | 5.38 | 5.49 | 5.31 | 5.48 | 5.22 | qfq | 11,389,266 | 61,510,081 | 1.11% |
| 2024-06-25 | 5.40 | 5.44 | 5.34 | 5.42 | 5.16 | qfq | 9,858,173 | 53,180,646 | 0.37% |
| 2024-06-24 | 5.62 | 5.65 | 5.39 | 5.40 | 5.14 | qfq | 18,401,359 | 101,326,784 | -3.91% |
| 2024-06-21 | 5.58 | 5.73 | 5.55 | 5.62 | 5.35 | qfq | 19,367,326 | 108,829,135 | 0.72% |
| 2024-06-20 | 5.67 | 5.70 | 5.58 | 5.58 | 5.32 | qfq | 14,698,900 | 82,877,250 | -1.41% |
| 2024-06-19 | 5.84 | 5.85 | 5.66 | 5.66 | 5.39 | qfq | 16,816,790 | 96,382,640 | -2.92% |
| 2024-06-18 | 5.86 | 5.92 | 5.78 | 5.83 | 5.55 | qfq | 18,383,346 | 107,571,982 | -0.85% |
| 2024-06-17 | 5.89 | 5.97 | 5.85 | 5.88 | 5.60 | qfq | 20,175,401 | 119,095,655 | -0.17% |
| 2024-06-14 | 5.86 | 5.90 | 5.82 | 5.89 | 5.61 | qfq | 24,945,714 | 146,538,246 | 0.34% |
| 2024-06-13 | 5.74 | 5.94 | 5.72 | 5.87 | 5.59 | qfq | 25,646,760 | 150,039,852 | 2.26% |
| 2024-06-12 | 5.69 | 5.75 | 5.67 | 5.74 | 5.47 | qfq | 13,035,888 | 74,516,808 | 0.53% |
| 2024-06-11 | 5.70 | 5.71 | 5.61 | 5.71 | 5.44 | qfq | 13,681,800 | 77,438,991 | 0.53% |
| 2024-06-07 | 5.58 | 5.69 | 5.56 | 5.68 | 5.41 | qfq | 15,299,100 | 86,144,297 | 1.79% |
| 2024-06-06 | 5.70 | 5.71 | 5.55 | 5.58 | 5.32 | qfq | 20,171,510 | 113,335,453 | -1.59% |
| 2024-06-05 | 5.84 | 5.84 | 5.67 | 5.67 | 5.40 | qfq | 18,267,701 | 104,755,042 | -3.08% |
| 2024-06-04 | 5.83 | 5.86 | 5.66 | 5.85 | 5.57 | qfq | 22,495,297 | 129,942,349 | 0.17% |
| 2024-06-03 | 5.81 | 5.95 | 5.79 | 5.84 | 5.56 | qfq | 26,597,260 | 156,111,766 | 0.69% |
| 2024-05-31 | 5.81 | 5.86 | 5.77 | 5.80 | 5.53 | qfq | 18,761,861 | 108,936,630 | -0.51% |
| 2024-05-30 | 6.05 | 6.09 | 5.77 | 5.83 | 5.55 | qfq | 35,724,299 | 209,981,788 | -3.64% |
| 2024-05-29 | 6.10 | 6.10 | 5.91 | 6.05 | 5.76 | qfq | 34,724,060 | 209,027,325 | -0.82% |
| 2024-05-28 | 5.93 | 6.20 | 5.91 | 6.10 | 5.81 | qfq | 53,007,461 | 322,419,259 | 2.01% |
| 2024-05-27 | 5.88 | 5.99 | 5.85 | 5.98 | 5.70 | qfq | 41,696,124 | 247,866,072 | 2.05% |
| 2024-05-24 | 5.75 | 5.99 | 5.75 | 5.86 | 5.58 | qfq | 34,971,929 | 206,612,212 | 2.45% |
| 2024-05-23 | 5.83 | 5.84 | 5.68 | 5.72 | 5.45 | qfq | 16,247,393 | 93,536,573 | -1.89% |
| 2024-05-22 | 5.83 | 5.90 | 5.80 | 5.83 | 5.55 | qfq | 12,825,100 | 74,930,686 | -0.17% |
| 2024-05-21 | 5.92 | 5.92 | 5.83 | 5.84 | 5.56 | qfq | 15,925,022 | 93,338,099 | -1.35% |
| 2024-05-20 | 5.85 | 5.96 | 5.83 | 5.92 | 5.64 | qfq | 20,518,011 | 121,291,825 | 1.37% |
| 2024-05-17 | 5.79 | 5.92 | 5.78 | 5.84 | 5.56 | qfq | 15,383,110 | 89,897,032 | 0.69% |
| 2024-05-16 | 5.75 | 5.98 | 5.74 | 5.80 | 5.53 | qfq | 23,021,511 | 134,844,747 | 1.05% |
| 2024-05-15 | 5.86 | 5.94 | 5.73 | 5.74 | 5.47 | qfq | 23,807,587 | 138,109,718 | -2.71% |
| 2024-05-14 | 5.93 | 6.01 | 5.88 | 5.90 | 5.62 | qfq | 24,151,313 | 143,154,091 | -1.50% |
| 2024-05-13 | 5.89 | 6.00 | 5.85 | 5.99 | 5.71 | qfq | 37,694,055 | 224,157,998 | 1.87% |
| 2024-05-10 | 5.76 | 5.92 | 5.75 | 5.88 | 5.60 | qfq | 29,269,607 | 171,840,097 | 1.91% |
| 2024-05-09 | 5.75 | 5.81 | 5.74 | 5.77 | 5.50 | qfq | 14,853,056 | 85,815,399 | 0.17% |
| 2024-05-08 | 5.82 | 5.88 | 5.76 | 5.76 | 5.49 | qfq | 16,725,600 | 97,255,653 | -1.03% |
| 2024-05-07 | 5.83 | 5.84 | 5.76 | 5.82 | 5.54 | qfq | 12,836,764 | 74,370,937 | -0.17% |
| 2024-05-06 | 5.78 | 5.86 | 5.73 | 5.83 | 5.55 | qfq | 18,454,823 | 107,096,108 | 2.64% |
| 2024-04-30 | 5.69 | 5.77 | 5.64 | 5.68 | 5.41 | qfq | 12,805,737 | 72,871,508 | -0.70% |
| 2024-04-29 | 5.58 | 5.74 | 5.54 | 5.72 | 5.45 | qfq | 18,332,662 | 103,838,547 | 2.69% |
| 2024-04-26 | 5.51 | 5.59 | 5.47 | 5.57 | 5.31 | qfq | 14,264,600 | 78,935,264 | 0.91% |
| 2024-04-25 | 5.54 | 5.56 | 5.49 | 5.52 | 5.26 | qfq | 13,757,300 | 76,004,248 | -0.90% |
| 2024-04-24 | 5.42 | 5.57 | 5.42 | 5.57 | 5.31 | qfq | 18,388,684 | 101,476,027 | 3.53% |
| 2024-04-23 | 5.46 | 5.46 | 5.36 | 5.38 | 5.13 | qfq | 10,561,701 | 57,107,425 | -0.74% |
| 2024-04-22 | 5.38 | 5.48 | 5.28 | 5.42 | 5.16 | qfq | 19,449,282 | 105,108,752 | 0.93% |
| 2024-04-19 | 5.51 | 5.64 | 5.33 | 5.37 | 5.12 | qfq | 32,002,389 | 174,858,579 | -3.59% |
| 2024-04-18 | 5.71 | 5.74 | 5.56 | 5.57 | 5.31 | qfq | 31,857,056 | 179,630,111 | -2.96% |
| 2024-04-17 | 5.50 | 5.83 | 5.50 | 5.74 | 5.47 | qfq | 29,514,177 | 168,287,611 | 4.17% |
| 2024-04-16 | 6.10 | 6.12 | 5.51 | 5.51 | 5.25 | qfq | 50,748,109 | 290,708,818 | -9.97% |
| 2024-04-15 | 6.12 | 6.27 | 5.96 | 6.12 | 5.83 | qfq | 45,211,984 | 276,652,858 | -3.32% |
| 2024-04-12 | 6.17 | 6.35 | 6.11 | 6.33 | 6.03 | qfq | 44,399,408 | 277,539,695 | 2.43% |
| 2024-04-11 | 5.99 | 6.18 | 5.94 | 6.18 | 5.89 | qfq | 38,144,296 | 232,904,603 | 2.32% |
| 2024-04-10 | 5.93 | 6.10 | 5.92 | 6.04 | 5.75 | qfq | 35,387,702 | 213,292,510 | 1.17% |
| 2024-04-09 | 5.91 | 6.02 | 5.81 | 5.97 | 5.69 | qfq | 29,896,072 | 177,013,681 | 1.36% |
| 2024-04-08 | 5.75 | 5.91 | 5.73 | 5.89 | 5.61 | qfq | 27,571,484 | 161,463,278 | 2.26% |
| 2024-04-03 | 5.80 | 5.82 | 5.66 | 5.76 | 5.49 | qfq | 15,630,384 | 89,600,775 | -0.86% |
| 2024-04-02 | 5.78 | 5.84 | 5.77 | 5.81 | 5.53 | qfq | 14,447,905 | 83,923,480 | 0.35% |
| 2024-04-01 | 5.76 | 5.82 | 5.72 | 5.79 | 5.52 | qfq | 14,472,099 | 83,523,295 | 0.70% |
| 2024-03-29 | 5.71 | 5.78 | 5.67 | 5.75 | 5.48 | qfq | 11,279,470 | 64,539,070 | 0.70% |
| 2024-03-28 | 5.55 | 5.78 | 5.53 | 5.71 | 5.44 | qfq | 14,993,797 | 85,256,470 | 1.96% |
| 2024-03-27 | 5.81 | 5.82 | 5.60 | 5.60 | 5.33 | qfq | 16,941,667 | 96,557,000 | -3.45% |
| 2024-03-26 | 5.79 | 5.82 | 5.66 | 5.80 | 5.53 | qfq | 14,042,981 | 80,773,338 | -0.17% |
| 2024-03-25 | 5.80 | 5.93 | 5.74 | 5.81 | 5.53 | qfq | 18,097,047 | 105,777,436 | 0.35% |
| 2024-03-22 | 5.78 | 5.85 | 5.67 | 5.79 | 5.52 | qfq | 20,486,066 | 117,882,360 | -0.52% |
| 2024-03-21 | 5.87 | 5.89 | 5.77 | 5.82 | 5.54 | qfq | 13,027,403 | 75,661,113 | -0.51% |
| 2024-03-20 | 5.83 | 5.86 | 5.76 | 5.85 | 5.57 | qfq | 15,140,281 | 87,863,466 | 0.00% |
| 2024-03-19 | 5.78 | 6.10 | 5.75 | 5.85 | 5.57 | qfq | 38,689,687 | 229,523,479 | 1.92% |
| 2024-03-18 | 5.67 | 5.75 | 5.65 | 5.74 | 5.47 | qfq | 17,471,333 | 99,797,505 | 1.59% |
| 2024-03-15 | 5.59 | 5.67 | 5.57 | 5.65 | 5.38 | qfq | 11,614,909 | 65,454,079 | 0.89% |
| 2024-03-14 | 5.60 | 5.64 | 5.56 | 5.60 | 5.33 | qfq | 11,983,418 | 67,228,151 | -0.53% |
| 2024-03-13 | 5.66 | 5.68 | 5.58 | 5.63 | 5.36 | qfq | 12,719,076 | 71,499,957 | -0.53% |
| 2024-03-12 | 5.75 | 5.76 | 5.61 | 5.66 | 5.39 | qfq | 22,562,114 | 127,537,520 | -0.88% |
| 2024-03-11 | 5.60 | 5.80 | 5.60 | 5.71 | 5.44 | qfq | 24,927,431 | 141,797,388 | 1.96% |
| 2024-03-08 | 5.62 | 5.68 | 5.51 | 5.60 | 5.33 | qfq | 17,432,821 | 97,464,252 | -0.53% |
| 2024-03-07 | 5.58 | 5.66 | 5.53 | 5.63 | 5.36 | qfq | 25,334,484 | 141,824,636 | 1.44% |
| 2024-03-06 | 5.50 | 5.64 | 5.48 | 5.55 | 5.29 | qfq | 16,469,100 | 91,320,027 | 1.28% |
| 2024-03-05 | 5.58 | 5.67 | 5.48 | 5.48 | 5.22 | qfq | 25,059,238 | 139,198,602 | -3.18% |
| 2024-03-04 | 5.40 | 5.86 | 5.31 | 5.66 | 5.39 | qfq | 42,420,599 | 237,186,550 | 5.01% |
| 2024-03-01 | 5.40 | 5.44 | 5.35 | 5.39 | 5.13 | qfq | 15,600,328 | 84,092,918 | -0.37% |
| 2024-02-29 | 5.22 | 5.42 | 5.22 | 5.41 | 5.15 | qfq | 21,679,437 | 116,204,108 | 3.24% |
| 2024-02-28 | 5.45 | 5.66 | 5.22 | 5.24 | 4.99 | qfq | 35,122,112 | 192,134,833 | -2.78% |
| 2024-02-27 | 5.30 | 5.39 | 5.26 | 5.39 | 5.13 | qfq | 19,914,754 | 106,336,007 | 1.13% |
| 2024-02-26 | 5.39 | 5.46 | 5.29 | 5.33 | 5.08 | qfq | 20,114,767 | 107,440,115 | -1.11% |
| 2024-02-23 | 5.39 | 5.41 | 5.32 | 5.39 | 5.13 | qfq | 18,738,631 | 100,358,497 | 0.19% |
| 2024-02-22 | 5.36 | 5.41 | 5.30 | 5.38 | 5.13 | qfq | 14,683,196 | 78,797,397 | 0.37% |
| 2024-02-21 | 5.26 | 5.44 | 5.20 | 5.36 | 5.11 | qfq | 19,725,325 | 105,614,305 | 0.94% |
| 2024-02-20 | 5.28 | 5.36 | 5.17 | 5.31 | 5.06 | qfq | 19,623,664 | 103,643,800 | 0.57% |
| 2024-02-19 | 5.10 | 5.41 | 5.03 | 5.28 | 5.03 | qfq | 32,582,037 | 171,596,694 | 5.39% |
| 2024-02-08 | 4.99 | 5.08 | 4.74 | 5.01 | 4.77 | qfq | 32,130,921 | 158,260,454 | 2.87% |
| 2024-02-07 | 4.72 | 4.99 | 4.66 | 4.87 | 4.64 | qfq | 25,901,187 | 125,962,832 | 2.31% |
| 2024-02-06 | 4.32 | 4.85 | 4.26 | 4.76 | 4.53 | qfq | 32,277,688 | 147,207,059 | 5.54% |
| 2024-02-05 | 4.96 | 4.96 | 4.51 | 4.51 | 4.30 | qfq | 36,334,620 | 167,952,706 | -9.98% |
| 2024-02-02 | 5.12 | 5.22 | 4.75 | 5.01 | 4.77 | qfq | 31,626,391 | 158,990,818 | -2.34% |
| 2024-02-01 | 5.10 | 5.23 | 5.04 | 5.13 | 4.89 | qfq | 21,417,900 | 109,872,011 | -1.16% |
| 2024-01-31 | 5.24 | 5.55 | 5.16 | 5.19 | 4.94 | qfq | 31,056,092 | 165,152,009 | -2.08% |
| 2024-01-30 | 5.56 | 5.57 | 5.29 | 5.30 | 5.05 | qfq | 29,891,391 | 161,301,022 | -4.85% |
| 2024-01-29 | 5.36 | 5.87 | 5.35 | 5.57 | 5.31 | qfq | 61,019,311 | 340,461,313 | 4.31% |
| 2024-01-26 | 5.37 | 5.43 | 5.29 | 5.34 | 5.09 | qfq | 19,813,631 | 105,880,942 | -1.11% |
| 2024-01-25 | 5.19 | 5.42 | 5.17 | 5.40 | 5.14 | qfq | 28,628,500 | 152,071,172 | 3.25% |
| 2024-01-24 | 5.14 | 5.23 | 5.01 | 5.23 | 4.98 | qfq | 15,629,256 | 80,091,983 | 1.75% |
| 2024-01-23 | 5.09 | 5.18 | 4.94 | 5.14 | 4.90 | qfq | 17,466,465 | 88,311,820 | 0.78% |
| 2024-01-22 | 5.35 | 5.35 | 5.05 | 5.10 | 4.86 | qfq | 15,064,255 | 78,346,875 | -4.67% |
| 2024-01-19 | 5.35 | 5.44 | 5.27 | 5.35 | 5.10 | qfq | 10,670,131 | 57,339,501 | -0.56% |
| 2024-01-18 | 5.39 | 5.41 | 5.15 | 5.38 | 5.13 | qfq | 25,040,551 | 131,683,486 | -1.28% |
| 2024-01-17 | 5.62 | 5.65 | 5.39 | 5.45 | 5.19 | qfq | 20,559,197 | 113,175,917 | -3.54% |
| 2024-01-16 | 5.78 | 5.80 | 5.53 | 5.65 | 5.38 | qfq | 22,446,322 | 126,813,406 | -2.08% |
| 2024-01-15 | 5.70 | 5.80 | 5.68 | 5.77 | 5.50 | qfq | 11,821,051 | 67,921,969 | 0.52% |
| 2024-01-12 | 5.72 | 5.80 | 5.69 | 5.74 | 5.47 | qfq | 17,795,396 | 102,286,108 | 0.00% |
| 2024-01-11 | 5.68 | 5.77 | 5.61 | 5.74 | 5.47 | qfq | 26,945,408 | 153,979,751 | 0.53% |
| 2024-01-10 | 6.27 | 6.27 | 5.63 | 5.71 | 5.44 | qfq | 60,879,925 | 354,449,463 | -8.64% |
| 2024-01-09 | 6.36 | 6.46 | 6.24 | 6.25 | 5.95 | qfq | 15,398,302 | 97,646,804 | -0.95% |
| 2024-01-08 | 6.45 | 6.45 | 6.25 | 6.31 | 6.01 | qfq | 14,735,574 | 93,275,034 | -2.17% |
| 2024-01-05 | 6.68 | 6.69 | 6.45 | 6.45 | 6.14 | qfq | 13,088,200 | 85,691,189 | -3.30% |
| 2024-01-04 | 6.71 | 6.75 | 6.63 | 6.67 | 6.35 | qfq | 11,670,519 | 77,868,997 | -1.04% |
| 2024-01-03 | 6.65 | 6.77 | 6.62 | 6.74 | 6.42 | qfq | 17,422,561 | 116,723,040 | 0.75% |
| 2024-01-02 | 6.50 | 6.78 | 6.47 | 6.69 | 6.37 | qfq | 25,157,792 | 167,530,228 | 2.76% |
| 2023-12-29 | 6.58 | 6.58 | 6.41 | 6.51 | 6.20 | qfq | 22,682,187 | 147,203,054 | -1.06% |
| 2023-12-28 | 6.60 | 6.61 | 6.40 | 6.58 | 6.27 | qfq | 20,055,395 | 130,712,025 | 0.00% |
| 2023-12-27 | 6.51 | 6.67 | 6.51 | 6.58 | 6.27 | qfq | 10,617,244 | 69,825,862 | 1.23% |
| 2023-12-26 | 6.70 | 6.75 | 6.47 | 6.50 | 6.19 | qfq | 17,669,300 | 115,651,949 | -3.13% |
| 2023-12-25 | 6.65 | 6.84 | 6.61 | 6.71 | 6.39 | qfq | 18,193,720 | 122,651,342 | 1.36% |
| 2023-12-22 | 6.70 | 6.78 | 6.58 | 6.62 | 6.31 | qfq | 14,481,811 | 96,815,563 | -1.19% |
| 2023-12-21 | 6.55 | 6.76 | 6.46 | 6.70 | 6.38 | qfq | 18,049,505 | 119,567,426 | 1.98% |
| 2023-12-20 | 6.58 | 6.73 | 6.55 | 6.57 | 6.26 | qfq | 12,882,100 | 85,486,788 | -0.45% |
| 2023-12-19 | 6.49 | 6.65 | 6.46 | 6.60 | 6.29 | qfq | 14,055,013 | 92,612,810 | 1.23% |
| 2023-12-18 | 6.68 | 6.68 | 6.50 | 6.52 | 6.21 | qfq | 14,835,501 | 97,694,787 | -2.69% |
| 2023-12-15 | 6.85 | 6.85 | 6.63 | 6.70 | 6.38 | qfq | 24,392,176 | 163,748,917 | -1.62% |
| 2023-12-14 | 6.80 | 6.84 | 6.70 | 6.81 | 6.49 | qfq | 20,198,448 | 136,778,313 | 0.15% |
| 2023-12-13 | 6.93 | 6.96 | 6.76 | 6.80 | 6.48 | qfq | 30,927,506 | 212,186,327 | -2.86% |
| 2023-12-12 | 6.70 | 7.08 | 6.70 | 7.00 | 6.67 | qfq | 50,328,964 | 349,440,696 | 3.86% |
| 2023-12-11 | 6.69 | 6.75 | 6.56 | 6.74 | 6.42 | qfq | 24,838,031 | 166,396,568 | 1.05% |
| 2023-12-08 | 6.72 | 6.78 | 6.61 | 6.67 | 6.35 | qfq | 19,482,730 | 130,084,773 | -0.74% |
| 2023-12-07 | 6.61 | 6.78 | 6.55 | 6.72 | 6.40 | qfq | 27,974,440 | 187,193,158 | 1.66% |
| 2023-12-06 | 6.69 | 6.69 | 6.50 | 6.61 | 6.30 | qfq | 21,961,995 | 145,048,495 | -0.30% |
| 2023-12-05 | 6.65 | 6.82 | 6.62 | 6.63 | 6.32 | qfq | 33,891,556 | 227,061,714 | -0.60% |
| 2023-12-04 | 6.69 | 6.85 | 6.61 | 6.67 | 6.35 | qfq | 39,161,914 | 263,266,070 | 0.60% |
| 2023-12-01 | 6.56 | 6.71 | 6.50 | 6.63 | 6.32 | qfq | 40,654,446 | 268,587,596 | 0.61% |
| 2023-11-30 | 6.60 | 6.75 | 6.50 | 6.59 | 6.28 | qfq | 83,753,645 | 554,269,718 | -0.15% |
| 2023-11-29 | 6.03 | 6.60 | 6.01 | 6.60 | 6.29 | qfq | 65,602,120 | 427,889,512 | 10.00% |
| 2023-11-28 | 6.03 | 6.06 | 5.97 | 6.00 | 5.72 | qfq | 5,720,450 | 34,323,146 | -0.83% |
| 2023-11-27 | 6.02 | 6.07 | 5.99 | 6.05 | 5.76 | qfq | 7,599,976 | 45,790,132 | -0.33% |
| 2023-11-24 | 6.15 | 6.16 | 6.07 | 6.07 | 5.78 | qfq | 5,744,348 | 35,091,219 | -1.46% |
| 2023-11-23 | 6.16 | 6.16 | 6.11 | 6.16 | 5.87 | qfq | 7,385,609 | 45,300,038 | -0.16% |
| 2023-11-22 | 6.23 | 6.24 | 6.14 | 6.17 | 5.88 | qfq | 7,381,800 | 45,671,906 | -1.12% |
| 2023-11-21 | 6.21 | 6.28 | 6.21 | 6.24 | 5.94 | qfq | 8,858,600 | 55,348,625 | 0.32% |
| 2023-11-20 | 6.22 | 6.25 | 6.19 | 6.22 | 5.93 | qfq | 6,456,500 | 40,119,158 | 0.00% |
| 2023-11-17 | 6.21 | 6.27 | 6.19 | 6.22 | 5.93 | qfq | 8,531,200 | 53,154,970 | 0.16% |
| 2023-11-16 | 6.30 | 6.32 | 6.20 | 6.21 | 5.92 | qfq | 7,378,334 | 46,035,253 | -1.58% |
| 2023-11-15 | 6.30 | 6.32 | 6.26 | 6.31 | 6.01 | qfq | 10,006,700 | 63,016,864 | 0.64% |
| 2023-11-14 | 6.29 | 6.35 | 6.25 | 6.27 | 5.97 | qfq | 9,354,900 | 58,953,897 | -0.48% |
| 2023-11-13 | 6.28 | 6.34 | 6.23 | 6.30 | 6.00 | qfq | 7,432,521 | 46,689,970 | 0.64% |
| 2023-11-10 | 6.23 | 6.30 | 6.13 | 6.26 | 5.96 | qfq | 9,245,910 | 57,389,282 | 0.48% |
| 2023-11-09 | 6.25 | 6.29 | 6.17 | 6.23 | 5.93 | qfq | 8,106,088 | 50,417,894 | -0.16% |
| 2023-11-08 | 6.27 | 6.30 | 6.20 | 6.24 | 5.94 | qfq | 9,155,944 | 57,174,232 | -0.95% |
| 2023-11-07 | 6.34 | 6.36 | 6.25 | 6.30 | 6.00 | qfq | 10,152,749 | 63,824,871 | -0.79% |
| 2023-11-06 | 6.35 | 6.38 | 6.31 | 6.35 | 6.05 | qfq | 8,329,000 | 52,862,069 | 0.16% |
| 2023-11-03 | 6.25 | 6.36 | 6.22 | 6.34 | 6.04 | qfq | 7,951,981 | 50,312,906 | 0.96% |
| 2023-11-02 | 6.35 | 6.37 | 6.24 | 6.28 | 5.98 | qfq | 8,292,089 | 52,175,650 | -0.95% |
| 2023-11-01 | 6.45 | 6.50 | 6.31 | 6.34 | 6.04 | qfq | 15,830,900 | 100,942,720 | 1.60% |
| 2023-10-31 | 6.23 | 6.37 | 6.22 | 6.24 | 5.94 | qfq | 7,919,588 | 49,735,711 | -0.48% |
| 2023-10-30 | 6.18 | 6.30 | 6.13 | 6.27 | 5.97 | qfq | 11,217,975 | 69,619,020 | 0.64% |
| 2023-10-27 | 6.13 | 6.24 | 6.12 | 6.23 | 5.93 | qfq | 7,470,871 | 46,264,761 | 0.65% |
| 2023-10-26 | 5.98 | 6.21 | 5.95 | 6.19 | 5.90 | qfq | 11,231,567 | 68,469,848 | 2.82% |
| 2023-10-25 | 5.99 | 6.08 | 5.99 | 6.02 | 5.73 | qfq | 6,093,249 | 36,781,882 | 0.50% |
| 2023-10-24 | 5.92 | 6.08 | 5.89 | 5.99 | 5.71 | qfq | 8,159,164 | 48,722,385 | 1.18% |
| 2023-10-23 | 6.14 | 6.14 | 5.86 | 5.92 | 5.64 | qfq | 11,332,258 | 67,275,457 | -3.11% |
| 2023-10-20 | 6.10 | 6.14 | 6.04 | 6.11 | 5.82 | qfq | 7,462,864 | 45,451,672 | 0.00% |
| 2023-10-19 | 6.16 | 6.21 | 6.09 | 6.11 | 5.82 | qfq | 8,800,486 | 54,086,850 | -0.97% |
| 2023-10-18 | 6.38 | 6.38 | 6.16 | 6.17 | 5.88 | qfq | 10,690,332 | 66,504,025 | -2.68% |
| 2023-10-17 | 6.35 | 6.40 | 6.30 | 6.34 | 6.04 | qfq | 7,399,015 | 46,811,818 | -0.47% |
| 2023-10-16 | 6.26 | 6.39 | 6.26 | 6.37 | 6.07 | qfq | 9,909,216 | 62,931,631 | 1.11% |
| 2023-10-13 | 6.40 | 6.43 | 6.27 | 6.30 | 6.00 | qfq | 11,189,400 | 70,774,495 | -2.02% |
| 2023-10-12 | 6.45 | 6.48 | 6.37 | 6.43 | 6.13 | qfq | 9,990,054 | 64,184,059 | 1.42% |
| 2023-10-11 | 6.39 | 6.44 | 6.30 | 6.34 | 6.04 | qfq | 7,642,764 | 48,679,479 | -0.94% |
| 2023-10-10 | 6.45 | 6.47 | 6.35 | 6.40 | 6.10 | qfq | 8,385,900 | 53,641,786 | -0.62% |
| 2023-10-09 | 6.44 | 6.55 | 6.34 | 6.44 | 6.14 | qfq | 10,657,819 | 68,446,189 | 0.00% |
| 2023-09-28 | 6.36 | 6.49 | 6.35 | 6.44 | 6.14 | qfq | 9,631,207 | 61,882,112 | 1.58% |
| 2023-09-27 | 6.33 | 6.40 | 6.32 | 6.34 | 6.04 | qfq | 9,280,903 | 58,937,067 | 0.16% |
| 2023-09-26 | 6.60 | 6.62 | 6.27 | 6.33 | 6.03 | qfq | 19,530,919 | 124,889,042 | -4.09% |
| 2023-09-25 | 6.67 | 6.68 | 6.56 | 6.60 | 6.29 | qfq | 8,273,904 | 54,637,538 | -1.35% |
| 2023-09-22 | 6.65 | 6.72 | 6.65 | 6.69 | 6.37 | qfq | 7,207,500 | 48,182,260 | 0.15% |
| 2023-09-21 | 6.66 | 6.75 | 6.62 | 6.68 | 6.36 | qfq | 7,577,424 | 50,773,389 | 0.15% |
| 2023-09-20 | 6.77 | 6.78 | 6.64 | 6.67 | 6.35 | qfq | 7,594,000 | 50,835,495 | -0.89% |
| 2023-09-19 | 6.76 | 6.83 | 6.71 | 6.73 | 6.41 | qfq | 7,567,424 | 51,209,140 | -1.17% |
| 2023-09-18 | 6.80 | 6.83 | 6.69 | 6.81 | 6.49 | qfq | 9,496,752 | 64,272,629 | 0.15% |
| 2023-09-15 | 7.01 | 7.05 | 6.76 | 6.80 | 6.48 | qfq | 21,499,100 | 147,014,662 | -3.00% |
| 2023-09-14 | 7.09 | 7.18 | 6.94 | 7.01 | 6.68 | qfq | 19,531,500 | 137,711,250 | -0.43% |
| 2023-09-13 | 6.90 | 7.15 | 6.90 | 7.04 | 6.71 | qfq | 24,254,132 | 170,603,366 | 1.59% |
| 2023-09-12 | 6.80 | 6.99 | 6.78 | 6.93 | 6.60 | qfq | 18,420,777 | 127,213,407 | 2.21% |
| 2023-09-11 | 6.74 | 6.90 | 6.71 | 6.78 | 6.46 | qfq | 11,038,729 | 75,094,520 | 0.30% |
| 2023-09-08 | 6.74 | 6.82 | 6.71 | 6.76 | 6.44 | qfq | 6,803,600 | 46,001,207 | 0.00% |
| 2023-09-07 | 6.86 | 6.89 | 6.74 | 6.76 | 6.44 | qfq | 9,722,907 | 66,011,682 | -1.46% |
| 2023-09-06 | 6.94 | 6.94 | 6.80 | 6.86 | 6.54 | qfq | 15,727,843 | 107,879,765 | -1.86% |
| 2023-09-05 | 6.90 | 7.03 | 6.88 | 6.99 | 6.66 | qfq | 21,471,051 | 149,384,355 | 0.72% |
| 2023-09-04 | 6.80 | 6.96 | 6.73 | 6.94 | 6.61 | qfq | 29,411,621 | 202,152,409 | 2.81% |
| 2023-09-01 | 6.86 | 6.88 | 6.71 | 6.75 | 6.43 | qfq | 14,186,629 | 96,355,220 | -0.74% |
| 2023-08-31 | 6.71 | 6.98 | 6.65 | 6.80 | 6.48 | qfq | 20,895,004 | 142,074,167 | 1.19% |
| 2023-08-30 | 6.70 | 6.80 | 6.65 | 6.72 | 6.40 | qfq | 13,706,200 | 91,897,997 | -0.44% |
| 2023-08-29 | 6.86 | 6.86 | 6.65 | 6.75 | 6.43 | qfq | 16,049,678 | 108,081,218 | -0.74% |
| 2023-08-28 | 7.00 | 7.02 | 6.80 | 6.80 | 6.48 | qfq | 24,941,600 | 171,763,000 | 2.87% |
| 2023-08-25 | 6.59 | 6.80 | 6.55 | 6.61 | 6.30 | qfq | 11,827,400 | 78,799,795 | 0.00% |
| 2023-08-24 | 6.66 | 6.69 | 6.55 | 6.61 | 6.30 | qfq | 7,499,778 | 49,647,744 | -0.15% |
| 2023-08-23 | 6.83 | 6.84 | 6.60 | 6.62 | 6.31 | qfq | 11,639,778 | 77,781,738 | -3.36% |
| 2023-08-22 | 6.86 | 6.92 | 6.70 | 6.85 | 6.53 | qfq | 13,804,997 | 93,956,013 | -0.15% |
| 2023-08-21 | 6.97 | 6.99 | 6.76 | 6.86 | 6.54 | qfq | 16,360,944 | 112,357,229 | -2.14% |
| 2023-08-18 | 7.10 | 7.15 | 7.01 | 7.01 | 6.68 | qfq | 8,199,500 | 57,944,037 | -1.82% |
| 2023-08-17 | 7.00 | 7.16 | 6.89 | 7.14 | 6.80 | qfq | 12,868,800 | 90,634,164 | 1.71% |
| 2023-08-16 | 7.29 | 7.29 | 7.02 | 7.02 | 6.69 | qfq | 16,647,847 | 118,472,303 | -3.44% |
| 2023-08-15 | 7.23 | 7.37 | 7.09 | 7.27 | 6.93 | qfq | 19,415,412 | 140,884,452 | 0.41% |
| 2023-08-14 | 7.36 | 7.48 | 7.18 | 7.24 | 6.90 | qfq | 31,243,259 | 228,018,054 | 1.54% |
| 2023-08-11 | 7.31 | 7.31 | 7.11 | 7.13 | 6.79 | qfq | 13,993,108 | 100,887,811 | -2.73% |
| 2023-08-10 | 7.28 | 7.36 | 7.21 | 7.33 | 6.98 | qfq | 17,711,903 | 129,490,790 | 1.66% |
| 2023-08-09 | 7.23 | 7.29 | 7.19 | 7.21 | 6.87 | qfq | 10,315,747 | 74,679,666 | -0.14% |
| 2023-08-08 | 7.23 | 7.33 | 7.18 | 7.22 | 6.88 | qfq | 15,259,417 | 110,649,518 | 0.00% |
| 2023-08-07 | 7.17 | 7.27 | 7.10 | 7.22 | 6.88 | qfq | 13,608,099 | 97,806,047 | 1.55% |
| 2023-08-04 | 7.18 | 7.25 | 7.09 | 7.11 | 6.77 | qfq | 15,159,014 | 108,403,191 | -0.97% |
| 2023-08-03 | 6.88 | 7.32 | 6.86 | 7.18 | 6.84 | qfq | 29,093,926 | 207,014,255 | 4.06% |
| 2023-08-02 | 6.95 | 6.96 | 6.88 | 6.90 | 6.57 | qfq | 11,090,607 | 76,657,061 | -1.29% |
| 2023-08-01 | 6.93 | 7.01 | 6.88 | 6.99 | 6.66 | qfq | 14,126,551 | 98,266,667 | 0.87% |
| 2023-07-31 | 6.85 | 6.93 | 6.85 | 6.93 | 6.60 | qfq | 12,706,302 | 87,494,203 | 1.46% |
| 2023-07-28 | 6.85 | 6.90 | 6.81 | 6.83 | 6.51 | qfq | 12,920,321 | 88,524,192 | -0.44% |
| 2023-07-27 | 7.02 | 7.04 | 6.86 | 6.86 | 6.54 | qfq | 13,571,264 | 94,115,866 | -1.86% |
| 2023-07-26 | 7.18 | 7.20 | 6.88 | 6.99 | 6.66 | qfq | 26,113,102 | 182,295,119 | -2.51% |
| 2023-07-25 | 7.22 | 7.22 | 7.12 | 7.17 | 6.83 | qfq | 12,394,922 | 88,735,081 | 0.70% |
| 2023-07-24 | 7.20 | 7.26 | 7.10 | 7.12 | 6.78 | qfq | 10,720,207 | 76,722,194 | -0.97% |
| 2023-07-21 | 7.17 | 7.22 | 7.08 | 7.19 | 6.85 | qfq | 13,827,054 | 98,933,755 | 0.42% |
| 2023-07-20 | 7.32 | 7.37 | 7.15 | 7.16 | 6.82 | qfq | 19,940,868 | 144,457,683 | -2.19% |
| 2023-07-19 | 7.30 | 7.45 | 7.21 | 7.32 | 6.97 | qfq | 26,074,478 | 191,166,290 | -2.27% |
| 2023-07-18 | 7.49 | 7.66 | 7.47 | 7.49 | 7.14 | qfq | 30,740,832 | 232,485,892 | 0.40% |
| 2023-07-17 | 7.27 | 7.50 | 7.24 | 7.46 | 7.11 | qfq | 28,305,267 | 209,591,492 | 2.90% |