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
天地科技600582.SH
最近收盘价4.782026-07-17
最近交易日2026-07-17
成交量（股）26,980,040
成交额（元）130,736,685
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.317 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.28 | — | — | — | 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 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | qfq | 26,980,040 | 130,736,685 | -0.21% |
| 2026-07-16 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | qfq | 18,251,062 | 87,623,757 | -0.42% |
| 2026-07-15 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | qfq | 21,910,600 | 104,688,455 | 0.84% |
| 2026-07-14 | 4.71 | 4.80 | 4.71 | 4.77 | 4.77 | qfq | 16,606,700 | 79,001,838 | 0.63% |
| 2026-07-13 | 4.65 | 4.78 | 4.61 | 4.74 | 4.74 | qfq | 22,317,230 | 105,303,729 | 2.16% |
| 2026-07-10 | 4.67 | 4.69 | 4.58 | 4.64 | 4.64 | qfq | 14,810,800 | 68,719,053 | -0.22% |
| 2026-07-09 | 4.71 | 4.72 | 4.60 | 4.65 | 4.65 | qfq | 19,725,900 | 91,884,295 | -1.27% |
| 2026-07-08 | 4.72 | 4.79 | 4.68 | 4.71 | 4.71 | qfq | 14,713,500 | 69,513,756 | -0.42% |
| 2026-07-07 | 4.88 | 4.89 | 4.72 | 4.73 | 4.73 | qfq | 17,707,832 | 84,391,648 | -2.67% |
| 2026-07-06 | 4.68 | 4.88 | 4.66 | 4.86 | 4.86 | qfq | 31,815,857 | 152,632,365 | 2.97% |
| 2026-07-03 | 4.50 | 4.74 | 4.49 | 4.72 | 4.72 | qfq | 37,414,174 | 174,214,116 | 4.89% |
| 2026-07-02 | 4.47 | 4.53 | 4.44 | 4.50 | 4.50 | qfq | 19,944,538 | 89,366,746 | 0.67% |
| 2026-07-01 | 4.45 | 4.55 | 4.43 | 4.47 | 4.47 | qfq | 20,202,500 | 90,684,718 | 0.45% |
| 2026-06-30 | 4.48 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 18,564,600 | 82,326,198 | -0.67% |
| 2026-06-29 | 4.34 | 4.51 | 4.22 | 4.48 | 4.48 | qfq | 34,431,800 | 150,898,661 | 2.75% |
| 2026-06-26 | 4.43 | 4.47 | 4.31 | 4.36 | 4.36 | qfq | 31,763,147 | 139,212,739 | -2.24% |
| 2026-06-25 | 4.61 | 4.64 | 4.43 | 4.46 | 4.46 | qfq | 35,708,348 | 160,973,593 | -4.09% |
| 2026-06-24 | 4.76 | 4.79 | 4.63 | 4.65 | 4.65 | qfq | 20,965,140 | 98,136,815 | -2.52% |
| 2026-06-23 | 4.82 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 18,695,424 | 90,058,491 | -1.24% |
| 2026-06-22 | 4.87 | 4.87 | 4.68 | 4.83 | 4.83 | qfq | 33,849,680 | 160,908,372 | -1.02% |
| 2026-06-18 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | qfq | 22,344,833 | 109,715,664 | -2.59% |
| 2026-06-17 | 5.10 | 5.13 | 4.87 | 5.01 | 5.01 | qfq | 32,606,841 | 162,703,359 | -1.96% |
| 2026-06-16 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 29,806,504 | 153,340,122 | -2.29% |
| 2026-06-15 | 5.28 | 5.34 | 5.21 | 5.23 | 5.23 | qfq | 27,662,286 | 145,606,325 | -1.13% |
| 2026-06-12 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | qfq | 44,177,800 | 231,669,971 | -4.34% |
| 2026-06-11 | 5.60 | 5.64 | 5.51 | 5.53 | 5.23 | qfq | 33,811,356 | 188,337,223 | -1.25% |
| 2026-06-10 | 5.51 | 5.60 | 5.48 | 5.60 | 5.30 | qfq | 28,168,900 | 156,653,753 | 1.63% |
| 2026-06-09 | 5.57 | 5.57 | 5.45 | 5.51 | 5.21 | qfq | 24,189,800 | 133,236,453 | -0.90% |
| 2026-06-08 | 5.42 | 5.57 | 5.40 | 5.56 | 5.26 | qfq | 29,010,850 | 158,723,159 | 2.02% |
| 2026-06-05 | 5.42 | 5.47 | 5.41 | 5.45 | 5.15 | qfq | 15,445,468 | 84,010,525 | 0.74% |
| 2026-06-04 | 5.49 | 5.50 | 5.40 | 5.41 | 5.12 | qfq | 18,483,500 | 100,395,783 | -1.28% |
| 2026-06-03 | 5.49 | 5.55 | 5.47 | 5.48 | 5.18 | qfq | 18,842,300 | 103,694,301 | -0.36% |
| 2026-06-02 | 5.56 | 5.57 | 5.48 | 5.50 | 5.20 | qfq | 17,976,500 | 99,182,579 | -0.54% |
| 2026-06-01 | 5.41 | 5.55 | 5.40 | 5.53 | 5.23 | qfq | 26,005,400 | 142,860,023 | 2.03% |
| 2026-05-29 | 5.39 | 5.45 | 5.39 | 5.42 | 5.13 | qfq | 24,095,884 | 130,592,230 | 0.18% |
| 2026-05-28 | 5.41 | 5.44 | 5.38 | 5.41 | 5.12 | qfq | 18,957,935 | 102,541,034 | -0.18% |
| 2026-05-27 | 5.49 | 5.50 | 5.40 | 5.42 | 5.13 | qfq | 30,286,046 | 164,666,632 | -1.81% |
| 2026-05-26 | 5.51 | 5.60 | 5.41 | 5.52 | 5.22 | qfq | 45,034,154 | 247,017,160 | -1.78% |
| 2026-05-25 | 5.80 | 5.81 | 5.55 | 5.62 | 5.32 | qfq | 83,499,225 | 474,977,922 | 4.46% |
| 2026-05-22 | 5.40 | 5.43 | 5.36 | 5.38 | 5.09 | qfq | 14,117,846 | 76,155,946 | -0.37% |
| 2026-05-21 | 5.44 | 5.50 | 5.39 | 5.40 | 5.11 | qfq | 14,597,500 | 79,598,224 | -1.10% |
| 2026-05-20 | 5.41 | 5.50 | 5.35 | 5.46 | 5.16 | qfq | 25,900,068 | 140,340,607 | 0.55% |
| 2026-05-19 | 5.41 | 5.44 | 5.40 | 5.43 | 5.14 | qfq | 17,470,518 | 94,738,282 | 0.00% |
| 2026-05-18 | 5.50 | 5.51 | 5.38 | 5.43 | 5.14 | qfq | 27,465,200 | 148,881,754 | -1.45% |
| 2026-05-15 | 5.52 | 5.55 | 5.50 | 5.51 | 5.21 | qfq | 23,366,798 | 129,034,494 | 0.00% |
| 2026-05-14 | 5.62 | 5.62 | 5.50 | 5.51 | 5.21 | qfq | 30,511,181 | 169,001,476 | -1.78% |
| 2026-05-13 | 5.61 | 5.63 | 5.59 | 5.61 | 5.31 | qfq | 24,160,422 | 135,467,693 | -0.18% |
| 2026-05-12 | 5.65 | 5.66 | 5.60 | 5.62 | 5.32 | qfq | 30,953,408 | 173,995,814 | -0.53% |
| 2026-05-11 | 5.67 | 5.68 | 5.65 | 5.65 | 5.34 | qfq | 27,532,054 | 155,839,203 | -0.35% |
| 2026-05-08 | 5.67 | 5.69 | 5.66 | 5.67 | 5.36 | qfq | 19,322,833 | 109,582,635 | 0.00% |
| 2026-05-07 | 5.67 | 5.69 | 5.65 | 5.67 | 5.36 | qfq | 23,755,465 | 134,703,632 | -0.18% |
| 2026-05-06 | 5.69 | 5.71 | 5.65 | 5.68 | 5.37 | qfq | 37,238,112 | 211,248,222 | -0.18% |
| 2026-04-30 | 5.70 | 5.71 | 5.61 | 5.69 | 5.38 | qfq | 46,228,545 | 261,761,639 | -0.87% |
| 2026-04-29 | 5.70 | 5.76 | 5.69 | 5.74 | 5.43 | qfq | 30,803,666 | 176,611,645 | 0.00% |
| 2026-04-28 | 5.70 | 5.81 | 5.65 | 5.74 | 5.43 | qfq | 39,111,253 | 223,054,744 | 0.70% |
| 2026-04-27 | 5.69 | 5.71 | 5.69 | 5.70 | 5.39 | qfq | 17,024,892 | 97,034,494 | 0.00% |
| 2026-04-24 | 5.75 | 5.76 | 5.69 | 5.70 | 5.39 | qfq | 19,303,048 | 110,214,442 | -0.87% |
| 2026-04-23 | 5.70 | 5.76 | 5.68 | 5.75 | 5.44 | qfq | 30,516,680 | 174,744,862 | 0.88% |
| 2026-04-22 | 5.70 | 5.72 | 5.69 | 5.70 | 5.39 | qfq | 13,676,493 | 78,021,947 | -0.18% |
| 2026-04-21 | 5.69 | 5.72 | 5.69 | 5.71 | 5.40 | qfq | 14,731,156 | 84,075,258 | 0.18% |
| 2026-04-20 | 5.71 | 5.73 | 5.69 | 5.70 | 5.39 | qfq | 18,810,042 | 107,478,696 | -0.18% |
| 2026-04-17 | 5.74 | 5.74 | 5.70 | 5.71 | 5.40 | qfq | 13,653,640 | 78,045,707 | -0.52% |
| 2026-04-16 | 5.73 | 5.75 | 5.71 | 5.74 | 5.43 | qfq | 15,823,261 | 90,706,323 | 0.17% |
| 2026-04-15 | 5.74 | 5.75 | 5.71 | 5.73 | 5.42 | qfq | 14,879,460 | 85,177,318 | 0.17% |
| 2026-04-14 | 5.70 | 5.72 | 5.68 | 5.72 | 5.41 | qfq | 17,497,627 | 99,692,683 | 0.70% |
| 2026-04-13 | 5.71 | 5.71 | 5.67 | 5.68 | 5.37 | qfq | 20,288,100 | 115,460,281 | -0.70% |
| 2026-04-10 | 5.72 | 5.74 | 5.70 | 5.72 | 5.41 | qfq | 19,800,326 | 113,331,040 | 0.35% |
| 2026-04-09 | 5.78 | 5.80 | 5.69 | 5.70 | 5.39 | qfq | 32,846,600 | 187,991,497 | -2.06% |
| 2026-04-08 | 5.74 | 5.82 | 5.73 | 5.82 | 5.50 | qfq | 33,601,318 | 194,254,506 | 2.11% |
| 2026-04-07 | 5.67 | 5.71 | 5.64 | 5.70 | 5.39 | qfq | 16,071,012 | 91,279,735 | 0.71% |
| 2026-04-03 | 5.71 | 5.73 | 5.65 | 5.66 | 5.35 | qfq | 20,687,162 | 117,287,101 | -0.88% |
| 2026-04-02 | 5.75 | 5.77 | 5.68 | 5.71 | 5.40 | qfq | 25,387,400 | 145,191,514 | -1.04% |
| 2026-04-01 | 5.77 | 5.79 | 5.73 | 5.77 | 5.46 | qfq | 27,808,750 | 160,205,775 | 0.87% |
| 2026-03-31 | 5.74 | 5.83 | 5.72 | 5.72 | 5.41 | qfq | 28,267,211 | 162,982,947 | -0.17% |
| 2026-03-30 | 5.75 | 5.75 | 5.64 | 5.73 | 5.42 | qfq | 41,908,400 | 239,132,024 | -1.21% |
| 2026-03-27 | 5.80 | 5.82 | 5.71 | 5.80 | 5.49 | qfq | 59,350,257 | 343,343,991 | -2.19% |
| 2026-03-26 | 5.98 | 6.03 | 5.91 | 5.93 | 5.61 | qfq | 29,722,650 | 177,036,486 | -0.84% |
| 2026-03-25 | 5.86 | 6.02 | 5.81 | 5.98 | 5.66 | qfq | 40,946,393 | 242,843,098 | 2.22% |
| 2026-03-24 | 5.76 | 5.85 | 5.69 | 5.85 | 5.53 | qfq | 38,065,042 | 219,883,124 | 2.63% |
| 2026-03-23 | 5.99 | 5.99 | 5.66 | 5.70 | 5.39 | qfq | 81,181,131 | 469,082,224 | -5.16% |
| 2026-03-20 | 6.05 | 6.13 | 6.00 | 6.01 | 5.68 | qfq | 39,751,400 | 240,452,672 | -0.99% |
| 2026-03-19 | 6.09 | 6.16 | 6.05 | 6.07 | 5.74 | qfq | 39,124,777 | 238,268,315 | -0.33% |
| 2026-03-18 | 6.09 | 6.10 | 6.02 | 6.09 | 5.76 | qfq | 34,219,203 | 207,172,359 | 0.16% |
| 2026-03-17 | 6.15 | 6.17 | 6.07 | 6.08 | 5.75 | qfq | 34,881,631 | 213,291,671 | -1.14% |
| 2026-03-16 | 6.27 | 6.33 | 6.12 | 6.15 | 5.82 | qfq | 49,649,500 | 306,997,813 | -1.91% |
| 2026-03-13 | 6.26 | 6.33 | 6.24 | 6.27 | 5.93 | qfq | 60,493,500 | 380,430,945 | 0.00% |
| 2026-03-12 | 6.15 | 6.28 | 6.12 | 6.27 | 5.93 | qfq | 77,025,173 | 480,036,641 | 1.95% |
| 2026-03-11 | 6.10 | 6.16 | 6.01 | 6.15 | 5.82 | qfq | 43,513,988 | 264,625,678 | 1.32% |
| 2026-03-10 | 6.12 | 6.14 | 6.06 | 6.07 | 5.74 | qfq | 40,490,700 | 246,132,370 | -0.82% |
| 2026-03-09 | 6.09 | 6.22 | 6.09 | 6.12 | 5.79 | qfq | 66,222,777 | 407,369,064 | 0.99% |
| 2026-03-06 | 6.02 | 6.07 | 5.97 | 6.06 | 5.73 | qfq | 30,921,100 | 186,545,911 | 0.50% |
| 2026-03-05 | 6.05 | 6.07 | 6.01 | 6.03 | 5.70 | qfq | 35,892,001 | 216,748,237 | 1.01% |
| 2026-03-04 | 6.06 | 6.10 | 5.97 | 5.97 | 5.65 | qfq | 50,602,349 | 304,509,007 | -1.81% |
| 2026-03-03 | 6.15 | 6.20 | 6.07 | 6.08 | 5.75 | qfq | 75,479,262 | 463,678,367 | -0.98% |
| 2026-03-02 | 6.10 | 6.16 | 6.08 | 6.14 | 5.81 | qfq | 52,940,103 | 324,745,953 | 0.33% |
| 2026-02-27 | 6.09 | 6.13 | 6.07 | 6.12 | 5.79 | qfq | 28,109,953 | 171,745,533 | 0.16% |
| 2026-02-26 | 6.09 | 6.11 | 6.06 | 6.11 | 5.78 | qfq | 32,248,100 | 196,424,783 | 0.66% |
| 2026-02-25 | 6.05 | 6.13 | 6.04 | 6.07 | 5.74 | qfq | 41,360,656 | 251,636,793 | 0.50% |
| 2026-02-24 | 5.96 | 6.09 | 5.95 | 6.04 | 5.71 | qfq | 41,221,023 | 248,462,639 | 1.85% |
| 2026-02-13 | 5.98 | 5.99 | 5.93 | 5.93 | 5.61 | qfq | 30,672,547 | 182,663,873 | -0.84% |
| 2026-02-12 | 6.00 | 6.03 | 5.96 | 5.98 | 5.66 | qfq | 20,021,061 | 119,964,400 | -0.50% |
| 2026-02-11 | 5.98 | 6.04 | 5.97 | 6.01 | 5.68 | qfq | 25,998,934 | 156,116,013 | 0.33% |
| 2026-02-10 | 6.02 | 6.02 | 5.97 | 5.99 | 5.67 | qfq | 21,442,803 | 128,520,167 | -0.50% |
| 2026-02-09 | 6.03 | 6.05 | 5.99 | 6.02 | 5.69 | qfq | 26,544,914 | 159,742,267 | 0.17% |
| 2026-02-06 | 6.03 | 6.08 | 5.99 | 6.01 | 5.68 | qfq | 27,360,500 | 165,100,249 | -0.83% |
| 2026-02-05 | 6.05 | 6.12 | 5.94 | 6.06 | 5.73 | qfq | 56,977,090 | 344,145,934 | 0.33% |
| 2026-02-04 | 5.92 | 6.04 | 5.89 | 6.04 | 5.71 | qfq | 49,526,694 | 297,162,602 | 2.20% |
| 2026-02-03 | 5.88 | 5.93 | 5.85 | 5.91 | 5.59 | qfq | 30,178,728 | 177,799,099 | 1.03% |
| 2026-02-02 | 6.01 | 6.02 | 5.84 | 5.85 | 5.53 | qfq | 49,607,448 | 294,306,801 | -2.99% |
| 2026-01-30 | 6.05 | 6.08 | 5.96 | 6.03 | 5.70 | qfq | 43,048,579 | 259,676,498 | -0.50% |
| 2026-01-29 | 6.06 | 6.08 | 6.01 | 6.06 | 5.73 | qfq | 37,810,958 | 228,640,806 | 0.00% |
| 2026-01-28 | 5.96 | 6.10 | 5.96 | 6.06 | 5.73 | qfq | 61,680,928 | 373,822,748 | 1.34% |
| 2026-01-27 | 6.02 | 6.04 | 5.93 | 5.98 | 5.66 | qfq | 40,572,664 | 242,375,831 | -0.99% |
| 2026-01-26 | 6.01 | 6.06 | 5.95 | 6.04 | 5.71 | qfq | 43,349,501 | 260,882,800 | 0.50% |
| 2026-01-23 | 6.01 | 6.03 | 5.98 | 6.01 | 5.68 | qfq | 27,542,548 | 165,271,027 | 0.00% |
| 2026-01-22 | 5.95 | 6.02 | 5.95 | 6.01 | 5.68 | qfq | 35,392,457 | 212,064,881 | 0.84% |
| 2026-01-21 | 5.97 | 5.98 | 5.93 | 5.96 | 5.64 | qfq | 25,631,711 | 152,526,335 | -0.17% |
| 2026-01-20 | 5.90 | 6.00 | 5.89 | 5.97 | 5.65 | qfq | 44,391,258 | 264,569,158 | 1.19% |
| 2026-01-19 | 5.86 | 5.92 | 5.84 | 5.90 | 5.58 | qfq | 27,619,145 | 162,768,317 | 0.51% |
| 2026-01-16 | 5.88 | 5.90 | 5.85 | 5.87 | 5.55 | qfq | 24,412,086 | 143,402,383 | 0.17% |
| 2026-01-15 | 5.85 | 5.89 | 5.84 | 5.86 | 5.54 | qfq | 22,120,814 | 129,749,886 | -0.17% |
| 2026-01-14 | 5.92 | 5.93 | 5.83 | 5.87 | 5.55 | qfq | 43,071,901 | 253,869,173 | -0.68% |
| 2026-01-13 | 5.93 | 5.95 | 5.89 | 5.91 | 5.59 | qfq | 37,793,356 | 223,713,056 | -0.17% |
| 2026-01-12 | 5.89 | 5.92 | 5.89 | 5.92 | 5.60 | qfq | 37,390,336 | 220,723,136 | 0.17% |
| 2026-01-09 | 5.90 | 5.92 | 5.88 | 5.91 | 5.59 | qfq | 29,455,441 | 173,782,152 | 0.17% |
| 2026-01-08 | 5.87 | 5.91 | 5.86 | 5.90 | 5.58 | qfq | 29,400,900 | 173,301,991 | 0.51% |
| 2026-01-07 | 5.91 | 5.94 | 5.86 | 5.87 | 5.55 | qfq | 30,701,816 | 180,879,482 | -0.68% |
| 2026-01-06 | 5.89 | 5.91 | 5.86 | 5.91 | 5.59 | qfq | 38,699,944 | 227,917,498 | 0.34% |
| 2026-01-05 | 5.85 | 5.89 | 5.82 | 5.89 | 5.57 | qfq | 26,147,295 | 153,263,538 | 1.03% |
| 2025-12-31 | 5.79 | 5.85 | 5.78 | 5.83 | 5.51 | qfq | 24,701,679 | 143,889,479 | 0.52% |
| 2025-12-30 | 5.79 | 5.81 | 5.76 | 5.80 | 5.49 | qfq | 19,058,943 | 110,318,094 | 0.00% |
| 2025-12-29 | 5.79 | 5.81 | 5.77 | 5.80 | 5.49 | qfq | 18,601,120 | 107,796,323 | 0.17% |
| 2025-12-26 | 5.78 | 5.80 | 5.77 | 5.79 | 5.48 | qfq | 20,113,008 | 116,435,930 | 0.17% |
| 2025-12-25 | 5.79 | 5.82 | 5.78 | 5.78 | 5.47 | qfq | 17,564,752 | 101,783,410 | -0.34% |
| 2025-12-24 | 5.76 | 5.80 | 5.74 | 5.80 | 5.49 | qfq | 12,692,717 | 73,299,172 | 0.87% |
| 2025-12-23 | 5.77 | 5.78 | 5.74 | 5.75 | 5.44 | qfq | 13,989,797 | 80,495,711 | -0.52% |
| 2025-12-22 | 5.82 | 5.82 | 5.77 | 5.78 | 5.47 | qfq | 17,352,700 | 100,415,336 | -0.52% |
| 2025-12-19 | 5.76 | 5.82 | 5.76 | 5.81 | 5.49 | qfq | 16,186,782 | 93,811,325 | 0.69% |
| 2025-12-18 | 5.75 | 5.78 | 5.73 | 5.77 | 5.46 | qfq | 15,395,549 | 88,737,161 | 0.00% |
| 2025-12-17 | 5.71 | 5.77 | 5.66 | 5.77 | 5.46 | qfq | 23,621,521 | 134,851,048 | 0.87% |
| 2025-12-16 | 5.80 | 5.81 | 5.70 | 5.72 | 5.41 | qfq | 27,620,780 | 158,065,481 | -1.38% |
| 2025-12-15 | 5.86 | 5.87 | 5.79 | 5.80 | 5.49 | qfq | 29,711,140 | 173,120,662 | -1.19% |
| 2025-12-12 | 5.87 | 5.88 | 5.85 | 5.87 | 5.55 | qfq | 30,623,004 | 179,534,511 | -0.17% |
| 2025-12-11 | 5.92 | 5.92 | 5.86 | 5.88 | 5.56 | qfq | 17,281,233 | 101,752,033 | -0.51% |
| 2025-12-10 | 5.88 | 5.92 | 5.87 | 5.91 | 5.59 | qfq | 19,060,137 | 112,380,487 | 0.68% |
| 2025-12-09 | 5.92 | 5.93 | 5.86 | 5.87 | 5.55 | qfq | 27,898,721 | 164,259,043 | -1.01% |
| 2025-12-08 | 5.94 | 5.96 | 5.90 | 5.93 | 5.61 | qfq | 24,844,932 | 147,229,748 | -0.17% |
| 2025-12-05 | 5.93 | 5.95 | 5.91 | 5.94 | 5.62 | qfq | 24,187,000 | 143,394,314 | 0.00% |
| 2025-12-04 | 5.90 | 5.95 | 5.89 | 5.94 | 5.62 | qfq | 21,809,276 | 129,236,828 | 0.68% |
| 2025-12-03 | 5.88 | 5.93 | 5.88 | 5.90 | 5.58 | qfq | 22,974,932 | 135,662,587 | 0.34% |
| 2025-12-02 | 5.91 | 5.91 | 5.87 | 5.88 | 5.56 | qfq | 24,854,922 | 146,360,288 | -0.68% |
| 2025-12-01 | 5.93 | 5.94 | 5.88 | 5.92 | 5.60 | qfq | 41,713,151 | 246,382,750 | -0.34% |
| 2025-11-28 | 5.93 | 5.95 | 5.90 | 5.94 | 5.62 | qfq | 17,861,994 | 105,802,426 | 0.34% |
| 2025-11-27 | 5.92 | 5.94 | 5.91 | 5.92 | 5.60 | qfq | 16,556,048 | 98,076,437 | 0.00% |
| 2025-11-26 | 5.96 | 5.96 | 5.91 | 5.92 | 5.60 | qfq | 21,388,059 | 126,933,727 | -0.34% |
| 2025-11-25 | 5.96 | 5.97 | 5.92 | 5.94 | 5.62 | qfq | 23,218,360 | 138,123,886 | 0.17% |
| 2025-11-24 | 5.93 | 5.97 | 5.91 | 5.93 | 5.61 | qfq | 26,441,435 | 156,877,657 | 0.17% |
| 2025-11-21 | 6.00 | 6.01 | 5.92 | 5.92 | 5.60 | qfq | 56,063,321 | 334,012,435 | -1.66% |
| 2025-11-20 | 6.07 | 6.07 | 6.01 | 6.02 | 5.69 | qfq | 21,967,709 | 132,631,108 | -0.50% |
| 2025-11-19 | 6.05 | 6.08 | 6.02 | 6.05 | 5.72 | qfq | 21,444,877 | 129,691,464 | 0.00% |
| 2025-11-18 | 6.11 | 6.13 | 6.02 | 6.05 | 5.72 | qfq | 33,297,200 | 202,008,950 | -1.14% |
| 2025-11-17 | 6.20 | 6.20 | 6.08 | 6.12 | 5.79 | qfq | 39,030,067 | 238,968,868 | -0.97% |
| 2025-11-14 | 6.18 | 6.22 | 6.17 | 6.18 | 5.84 | qfq | 32,057,374 | 198,590,513 | -0.16% |
| 2025-11-13 | 6.18 | 6.20 | 6.15 | 6.19 | 5.85 | qfq | 33,436,399 | 206,563,481 | 0.32% |
| 2025-11-12 | 6.16 | 6.20 | 6.14 | 6.17 | 5.84 | qfq | 33,944,361 | 209,518,587 | 0.00% |
| 2025-11-11 | 6.16 | 6.18 | 6.14 | 6.17 | 5.84 | qfq | 28,291,237 | 174,253,784 | 0.16% |
| 2025-11-10 | 6.14 | 6.18 | 6.13 | 6.16 | 5.83 | qfq | 28,062,327 | 172,733,782 | 0.16% |
| 2025-11-07 | 6.17 | 6.19 | 6.14 | 6.15 | 5.82 | qfq | 25,152,049 | 154,873,434 | -0.32% |
| 2025-11-06 | 6.14 | 6.20 | 6.11 | 6.17 | 5.84 | qfq | 42,516,370 | 262,138,734 | 0.65% |
| 2025-11-05 | 6.09 | 6.16 | 6.07 | 6.13 | 5.80 | qfq | 37,608,173 | 230,108,275 | 0.49% |
| 2025-11-04 | 6.11 | 6.14 | 6.07 | 6.10 | 5.77 | qfq | 39,072,000 | 238,786,907 | -0.33% |
| 2025-11-03 | 6.00 | 6.12 | 5.97 | 6.12 | 5.79 | qfq | 75,863,258 | 459,291,565 | 2.34% |
| 2025-10-31 | 5.94 | 6.01 | 5.94 | 5.98 | 5.66 | qfq | 71,736,001 | 428,297,934 | 1.01% |
| 2025-10-30 | 6.00 | 6.00 | 5.90 | 5.92 | 5.60 | qfq | 128,204,803 | 760,721,322 | -4.05% |
| 2025-10-29 | 6.10 | 6.17 | 6.07 | 6.17 | 5.84 | qfq | 29,925,890 | 183,448,739 | 1.15% |
| 2025-10-28 | 6.18 | 6.19 | 6.08 | 6.10 | 5.77 | qfq | 44,269,500 | 271,107,347 | -1.45% |
| 2025-10-27 | 6.20 | 6.22 | 6.15 | 6.19 | 5.85 | qfq | 40,054,247 | 247,761,547 | 0.16% |
| 2025-10-24 | 6.24 | 6.26 | 6.17 | 6.18 | 5.84 | qfq | 42,943,108 | 266,229,386 | -1.28% |
| 2025-10-23 | 6.28 | 6.30 | 6.19 | 6.26 | 5.92 | qfq | 53,895,883 | 335,986,769 | 0.32% |
| 2025-10-22 | 6.23 | 6.28 | 6.20 | 6.24 | 5.90 | qfq | 72,506,357 | 452,574,214 | 0.97% |
| 2025-10-21 | 6.10 | 6.25 | 6.10 | 6.18 | 5.84 | qfq | 72,176,701 | 445,627,434 | 2.49% |
| 2025-10-20 | 6.03 | 6.06 | 6.00 | 6.03 | 5.70 | qfq | 25,523,681 | 153,776,664 | 0.50% |
| 2025-10-17 | 6.10 | 6.12 | 5.99 | 6.00 | 5.67 | qfq | 33,169,862 | 200,553,206 | -1.80% |
| 2025-10-16 | 6.09 | 6.13 | 6.07 | 6.11 | 5.78 | qfq | 34,143,058 | 208,316,957 | 0.33% |
| 2025-10-15 | 6.08 | 6.13 | 6.06 | 6.09 | 5.76 | qfq | 34,794,352 | 211,950,826 | 0.33% |
| 2025-10-14 | 6.04 | 6.10 | 6.04 | 6.07 | 5.74 | qfq | 43,331,871 | 263,115,900 | 0.50% |
| 2025-10-13 | 5.98 | 6.06 | 5.93 | 6.04 | 5.71 | qfq | 43,434,512 | 259,964,206 | -0.82% |
| 2025-10-10 | 6.03 | 6.15 | 6.02 | 6.09 | 5.76 | qfq | 56,799,371 | 346,052,363 | 0.66% |
| 2025-10-09 | 5.94 | 6.05 | 5.93 | 6.05 | 5.72 | qfq | 54,780,211 | 329,275,461 | 2.02% |
| 2025-09-30 | 5.93 | 5.96 | 5.91 | 5.93 | 5.61 | qfq | 23,439,977 | 139,057,464 | 0.00% |
| 2025-09-29 | 5.92 | 5.95 | 5.88 | 5.93 | 5.61 | qfq | 27,914,383 | 165,145,431 | 0.00% |
| 2025-09-26 | 5.93 | 5.96 | 5.90 | 5.93 | 5.61 | qfq | 25,005,364 | 148,384,733 | -0.17% |
| 2025-09-25 | 5.99 | 5.99 | 5.91 | 5.94 | 5.62 | qfq | 27,257,692 | 161,918,615 | -1.00% |
| 2025-09-24 | 5.87 | 6.00 | 5.87 | 6.00 | 5.67 | qfq | 35,022,747 | 208,191,400 | 1.52% |
| 2025-09-23 | 5.95 | 5.97 | 5.85 | 5.91 | 5.59 | qfq | 38,817,750 | 228,639,301 | -0.84% |
| 2025-09-22 | 6.03 | 6.04 | 5.93 | 5.96 | 5.64 | qfq | 30,866,462 | 184,129,463 | -1.00% |
| 2025-09-19 | 5.97 | 6.04 | 5.94 | 6.02 | 5.69 | qfq | 37,828,990 | 226,443,635 | 0.84% |
| 2025-09-18 | 6.03 | 6.06 | 5.95 | 5.97 | 5.65 | qfq | 46,340,900 | 278,609,525 | -1.00% |
| 2025-09-17 | 5.96 | 6.04 | 5.95 | 6.03 | 5.70 | qfq | 48,107,973 | 289,199,313 | 1.01% |
| 2025-09-16 | 5.97 | 5.97 | 5.91 | 5.97 | 5.65 | qfq | 29,324,274 | 174,316,129 | 0.17% |
| 2025-09-15 | 5.99 | 6.00 | 5.95 | 5.96 | 5.64 | qfq | 33,912,900 | 202,302,829 | -0.50% |
| 2025-09-12 | 6.01 | 6.02 | 5.98 | 5.99 | 5.67 | qfq | 35,661,600 | 213,838,609 | -0.50% |
| 2025-09-11 | 5.98 | 6.02 | 5.95 | 6.02 | 5.69 | qfq | 37,152,003 | 222,255,633 | 0.67% |
| 2025-09-10 | 6.01 | 6.01 | 5.96 | 5.98 | 5.66 | qfq | 27,655,132 | 165,494,003 | -0.50% |
| 2025-09-09 | 6.04 | 6.05 | 5.98 | 6.01 | 5.68 | qfq | 34,773,702 | 208,826,618 | -0.33% |
| 2025-09-08 | 5.98 | 6.04 | 5.97 | 6.03 | 5.70 | qfq | 42,119,898 | 253,206,730 | 0.84% |
| 2025-09-05 | 5.94 | 5.99 | 5.92 | 5.98 | 5.66 | qfq | 50,035,662 | 298,038,735 | 0.67% |
| 2025-09-04 | 5.96 | 5.96 | 5.88 | 5.94 | 5.62 | qfq | 50,710,926 | 299,515,792 | 0.00% |
| 2025-09-03 | 6.03 | 6.06 | 5.92 | 5.94 | 5.62 | qfq | 52,067,172 | 310,612,402 | -1.49% |
| 2025-09-02 | 6.10 | 6.12 | 5.98 | 6.03 | 5.70 | qfq | 68,542,895 | 413,548,301 | -0.99% |
| 2025-09-01 | 6.15 | 6.16 | 6.05 | 6.09 | 5.76 | qfq | 82,005,238 | 499,230,425 | -1.30% |
| 2025-08-29 | 6.15 | 6.29 | 6.14 | 6.17 | 5.84 | qfq | 103,587,729 | 643,903,371 | 0.33% |
| 2025-08-28 | 6.30 | 6.32 | 6.01 | 6.15 | 5.82 | qfq | 154,746,548 | 951,162,486 | -2.84% |
| 2025-08-27 | 6.47 | 6.49 | 6.32 | 6.33 | 5.99 | qfq | 52,611,224 | 337,214,067 | -1.86% |
| 2025-08-26 | 6.35 | 6.50 | 6.32 | 6.45 | 6.10 | qfq | 61,865,958 | 397,450,070 | 1.90% |
| 2025-08-25 | 6.31 | 6.37 | 6.30 | 6.33 | 5.99 | qfq | 48,009,871 | 304,372,837 | 0.32% |
| 2025-08-22 | 6.28 | 6.31 | 6.22 | 6.31 | 5.97 | qfq | 37,536,216 | 235,135,066 | 0.32% |
| 2025-08-21 | 6.26 | 6.32 | 6.26 | 6.29 | 5.95 | qfq | 35,846,480 | 225,449,817 | 0.32% |
| 2025-08-20 | 6.23 | 6.27 | 6.20 | 6.27 | 5.93 | qfq | 33,192,165 | 207,084,885 | 0.64% |
| 2025-08-19 | 6.23 | 6.25 | 6.21 | 6.23 | 5.89 | qfq | 30,701,300 | 191,228,243 | 0.00% |
| 2025-08-18 | 6.28 | 6.29 | 6.22 | 6.23 | 5.89 | qfq | 53,373,698 | 333,623,664 | -0.80% |
| 2025-08-15 | 6.22 | 6.30 | 6.20 | 6.28 | 5.94 | qfq | 27,962,560 | 174,960,650 | 0.96% |
| 2025-08-14 | 6.31 | 6.33 | 6.21 | 6.22 | 5.88 | qfq | 29,587,749 | 185,547,592 | -1.43% |
| 2025-08-13 | 6.32 | 6.32 | 6.28 | 6.31 | 5.97 | qfq | 27,513,088 | 173,359,921 | 0.00% |
| 2025-08-12 | 6.31 | 6.34 | 6.28 | 6.31 | 5.97 | qfq | 22,487,292 | 141,986,194 | 0.00% |
| 2025-08-11 | 6.34 | 6.36 | 6.28 | 6.31 | 5.97 | qfq | 33,982,000 | 214,277,332 | -0.16% |
| 2025-08-08 | 6.27 | 6.35 | 6.25 | 6.32 | 5.98 | qfq | 34,366,907 | 216,960,771 | 0.80% |
| 2025-08-07 | 6.33 | 6.34 | 6.24 | 6.27 | 5.93 | qfq | 26,235,526 | 164,374,037 | -0.79% |
| 2025-08-06 | 6.29 | 6.33 | 6.26 | 6.32 | 5.98 | qfq | 23,678,247 | 149,230,023 | 0.48% |
| 2025-08-05 | 6.27 | 6.29 | 6.25 | 6.29 | 5.95 | qfq | 20,561,837 | 128,903,714 | 0.32% |
| 2025-08-04 | 6.22 | 6.29 | 6.20 | 6.27 | 5.93 | qfq | 29,134,940 | 182,296,249 | 0.32% |
| 2025-08-01 | 6.17 | 6.26 | 6.17 | 6.25 | 5.91 | qfq | 35,019,976 | 217,823,083 | 1.30% |
| 2025-07-31 | 6.32 | 6.32 | 6.17 | 6.17 | 5.84 | qfq | 37,436,155 | 232,646,090 | -2.22% |
| 2025-07-30 | 6.31 | 6.36 | 6.27 | 6.31 | 5.97 | qfq | 29,753,778 | 188,129,274 | -0.16% |
| 2025-07-29 | 6.32 | 6.36 | 6.26 | 6.32 | 5.98 | qfq | 23,225,117 | 146,468,159 | -0.32% |
| 2025-07-28 | 6.40 | 6.41 | 6.32 | 6.34 | 6.00 | qfq | 36,709,649 | 233,051,450 | -1.25% |
| 2025-07-25 | 6.49 | 6.52 | 6.41 | 6.42 | 6.07 | qfq | 34,109,294 | 220,386,926 | 0.00% |
| 2025-07-24 | 6.43 | 6.44 | 6.32 | 6.42 | 6.07 | qfq | 40,003,102 | 255,349,046 | 0.47% |
| 2025-07-23 | 6.51 | 6.52 | 6.38 | 6.39 | 6.04 | qfq | 43,175,820 | 278,203,272 | -1.84% |
| 2025-07-22 | 6.29 | 6.52 | 6.29 | 6.51 | 6.16 | qfq | 63,635,172 | 407,813,352 | 3.33% |
| 2025-07-21 | 6.25 | 6.30 | 6.23 | 6.30 | 5.96 | qfq | 38,662,592 | 242,314,062 | 1.61% |
| 2025-07-18 | 6.21 | 6.22 | 6.15 | 6.20 | 5.86 | qfq | 29,020,842 | 179,412,449 | 0.32% |
| 2025-07-17 | 6.25 | 6.27 | 6.17 | 6.18 | 5.84 | qfq | 33,584,473 | 208,041,074 | -1.28% |
| 2025-07-16 | 6.28 | 6.31 | 6.23 | 6.26 | 5.92 | qfq | 31,026,810 | 194,501,534 | -0.32% |
| 2025-07-15 | 6.29 | 6.33 | 6.23 | 6.28 | 5.94 | qfq | 42,117,510 | 264,252,343 | -0.16% |
| 2025-07-14 | 6.21 | 6.34 | 6.21 | 6.29 | 5.95 | qfq | 40,533,100 | 254,815,847 | 1.13% |
| 2025-07-11 | 6.24 | 6.25 | 6.20 | 6.22 | 5.88 | qfq | 37,617,100 | 234,199,981 | 0.00% |
| 2025-07-10 | 6.16 | 6.25 | 6.15 | 6.22 | 5.88 | qfq | 42,886,526 | 265,746,011 | 0.97% |
| 2025-07-09 | 6.13 | 6.17 | 6.11 | 6.16 | 5.83 | qfq | 37,523,861 | 230,863,820 | 0.65% |
| 2025-07-08 | 6.09 | 6.13 | 6.07 | 6.12 | 5.79 | qfq | 35,310,138 | 215,383,771 | 0.49% |
| 2025-07-07 | 6.10 | 6.14 | 6.06 | 6.09 | 5.76 | qfq | 33,648,055 | 204,754,208 | -0.33% |
| 2025-07-04 | 6.03 | 6.15 | 6.01 | 6.11 | 5.78 | qfq | 67,196,031 | 409,284,474 | 1.16% |
| 2025-07-03 | 6.03 | 6.05 | 5.99 | 6.04 | 5.71 | qfq | 26,172,538 | 157,541,975 | 0.00% |
| 2025-07-02 | 6.02 | 6.07 | 5.99 | 6.04 | 5.71 | qfq | 35,263,600 | 212,817,788 | 0.33% |
| 2025-07-01 | 5.98 | 6.04 | 5.97 | 6.02 | 5.69 | qfq | 43,941,900 | 263,993,999 | 0.50% |
| 2025-06-30 | 6.00 | 6.01 | 5.93 | 5.99 | 5.67 | qfq | 32,579,493 | 194,228,284 | -0.17% |
| 2025-06-27 | 5.95 | 6.04 | 5.95 | 6.00 | 5.67 | qfq | 32,174,300 | 193,023,030 | 0.84% |
| 2025-06-26 | 5.99 | 6.03 | 5.94 | 5.95 | 5.63 | qfq | 40,061,938 | 239,578,684 | -0.67% |
| 2025-06-25 | 5.98 | 5.99 | 5.94 | 5.99 | 5.67 | qfq | 42,223,002 | 252,308,573 | 0.34% |
| 2025-06-24 | 5.93 | 5.99 | 5.91 | 5.97 | 5.65 | qfq | 32,255,157 | 192,211,938 | 1.02% |
| 2025-06-23 | 5.91 | 5.93 | 5.86 | 5.91 | 5.59 | qfq | 25,013,550 | 147,480,747 | -0.34% |
| 2025-06-20 | 5.94 | 5.95 | 5.90 | 5.93 | 5.61 | qfq | 20,785,600 | 123,247,994 | 0.00% |
| 2025-06-19 | 6.03 | 6.04 | 5.91 | 5.93 | 5.61 | qfq | 29,490,307 | 175,515,852 | -1.66% |
| 2025-06-18 | 6.06 | 6.11 | 6.02 | 6.03 | 5.70 | qfq | 19,944,700 | 120,853,855 | -0.50% |
| 2025-06-17 | 6.06 | 6.08 | 6.02 | 6.06 | 5.73 | qfq | 19,327,276 | 116,912,238 | 0.17% |
| 2025-06-16 | 6.06 | 6.09 | 6.00 | 6.05 | 5.72 | qfq | 33,439,920 | 202,175,111 | -0.33% |
| 2025-06-13 | 6.04 | 6.10 | 6.00 | 6.07 | 5.74 | qfq | 38,681,384 | 233,888,582 | 0.66% |
| 2025-06-12 | 5.98 | 6.06 | 5.95 | 6.03 | 5.70 | qfq | 36,773,800 | 221,286,102 | 0.50% |
| 2025-06-11 | 5.88 | 6.05 | 5.87 | 6.00 | 5.67 | qfq | 59,358,631 | 354,685,909 | 2.04% |
| 2025-06-10 | 5.89 | 5.97 | 5.85 | 5.88 | 5.56 | qfq | 44,205,325 | 261,028,994 | -0.17% |
| 2025-06-09 | 5.89 | 5.90 | 5.87 | 5.89 | 5.57 | qfq | 26,495,890 | 155,941,322 | 0.17% |
| 2025-06-06 | 5.87 | 5.90 | 5.86 | 5.88 | 5.56 | qfq | 23,431,612 | 137,742,143 | 0.00% |
| 2025-06-05 | 5.94 | 5.95 | 5.85 | 5.88 | 5.56 | qfq | 37,024,600 | 218,148,520 | -0.84% |
| 2025-06-04 | 5.94 | 5.96 | 5.92 | 5.93 | 5.61 | qfq | 20,649,399 | 122,520,274 | 0.17% |
| 2025-06-03 | 5.95 | 5.96 | 5.90 | 5.92 | 5.60 | qfq | 41,420,226 | 245,596,278 | -0.34% |
| 2025-05-30 | 5.98 | 5.99 | 5.92 | 5.94 | 5.62 | qfq | 34,916,224 | 207,860,093 | -5.41% |
| 2025-05-29 | 6.27 | 6.29 | 6.24 | 6.28 | 5.64 | qfq | 40,654,200 | 254,911,710 | 0.00% |
| 2025-05-28 | 6.18 | 6.29 | 6.17 | 6.28 | 5.64 | qfq | 52,038,520 | 324,067,423 | 1.62% |
| 2025-05-27 | 6.17 | 6.19 | 6.14 | 6.18 | 5.55 | qfq | 35,679,573 | 220,060,596 | 0.16% |
| 2025-05-26 | 6.25 | 6.26 | 6.16 | 6.17 | 5.54 | qfq | 48,681,888 | 301,926,899 | -0.96% |
| 2025-05-23 | 6.21 | 6.34 | 6.20 | 6.23 | 5.59 | qfq | 77,205,548 | 484,402,579 | 0.65% |
| 2025-05-22 | 6.22 | 6.25 | 6.19 | 6.19 | 5.56 | qfq | 31,947,800 | 198,383,378 | -0.80% |
| 2025-05-21 | 6.22 | 6.27 | 6.21 | 6.24 | 5.60 | qfq | 30,349,438 | 189,338,960 | 0.00% |
| 2025-05-20 | 6.21 | 6.25 | 6.20 | 6.24 | 5.60 | qfq | 21,661,640 | 134,920,004 | 0.32% |
| 2025-05-19 | 6.22 | 6.24 | 6.17 | 6.22 | 5.59 | qfq | 33,923,822 | 210,518,623 | 0.16% |
| 2025-05-16 | 6.22 | 6.25 | 6.21 | 6.21 | 5.58 | qfq | 26,105,952 | 162,553,335 | 0.00% |
| 2025-05-15 | 6.28 | 6.28 | 6.21 | 6.21 | 5.58 | qfq | 32,717,367 | 204,072,670 | -1.27% |
| 2025-05-14 | 6.30 | 6.31 | 6.23 | 6.29 | 5.65 | qfq | 40,486,139 | 253,720,015 | -0.16% |
| 2025-05-13 | 6.34 | 6.34 | 6.28 | 6.30 | 5.66 | qfq | 34,777,351 | 219,226,142 | 0.00% |
| 2025-05-12 | 6.31 | 6.33 | 6.27 | 6.30 | 5.66 | qfq | 38,495,186 | 242,152,583 | 0.00% |
| 2025-05-09 | 6.26 | 6.31 | 6.22 | 6.30 | 5.66 | qfq | 46,554,606 | 291,477,592 | 0.80% |
| 2025-05-08 | 6.25 | 6.27 | 6.22 | 6.25 | 5.61 | qfq | 40,307,183 | 251,781,678 | -0.32% |
| 2025-05-07 | 6.25 | 6.32 | 6.22 | 6.27 | 5.63 | qfq | 72,040,280 | 451,610,911 | 0.80% |
| 2025-05-06 | 6.22 | 6.24 | 6.18 | 6.22 | 5.59 | qfq | 79,973,153 | 496,635,055 | 0.48% |
| 2025-04-30 | 6.35 | 6.35 | 6.13 | 6.19 | 5.56 | qfq | 74,111,819 | 459,491,422 | -2.06% |
| 2025-04-29 | 6.35 | 6.43 | 6.31 | 6.32 | 5.68 | qfq | 30,576,305 | 194,516,836 | -0.47% |
| 2025-04-28 | 6.34 | 6.39 | 6.28 | 6.35 | 5.70 | qfq | 33,043,163 | 209,561,509 | 0.16% |
| 2025-04-25 | 6.41 | 6.45 | 6.31 | 6.34 | 5.69 | qfq | 41,222,454 | 262,127,892 | -1.25% |
| 2025-04-24 | 6.30 | 6.50 | 6.30 | 6.42 | 5.77 | qfq | 63,408,952 | 407,741,198 | 1.10% |
| 2025-04-23 | 6.26 | 6.39 | 6.09 | 6.35 | 5.70 | qfq | 88,979,420 | 558,226,829 | 1.60% |
| 2025-04-22 | 6.17 | 6.27 | 6.15 | 6.25 | 5.61 | qfq | 36,647,334 | 228,498,905 | 1.30% |
| 2025-04-21 | 6.11 | 6.20 | 6.07 | 6.17 | 5.54 | qfq | 31,380,341 | 193,114,520 | 0.98% |
| 2025-04-18 | 6.00 | 6.13 | 5.99 | 6.11 | 5.49 | qfq | 40,673,629 | 247,655,401 | 1.50% |
| 2025-04-17 | 6.00 | 6.05 | 5.98 | 6.02 | 5.41 | qfq | 26,865,359 | 161,688,318 | 0.00% |
| 2025-04-16 | 5.98 | 6.03 | 5.95 | 6.02 | 5.41 | qfq | 32,068,501 | 192,269,907 | 0.33% |
| 2025-04-15 | 6.01 | 6.02 | 5.94 | 6.00 | 5.39 | qfq | 34,729,520 | 207,626,141 | -0.17% |
| 2025-04-14 | 6.02 | 6.03 | 5.98 | 6.01 | 5.40 | qfq | 32,507,109 | 195,325,083 | 0.50% |
| 2025-04-11 | 5.95 | 6.01 | 5.92 | 5.98 | 5.37 | qfq | 35,111,593 | 209,363,493 | 0.17% |
| 2025-04-10 | 6.03 | 6.06 | 5.96 | 5.97 | 5.36 | qfq | 54,651,913 | 328,175,163 | 0.17% |
| 2025-04-09 | 5.89 | 5.98 | 5.71 | 5.96 | 5.35 | qfq | 56,490,613 | 330,277,651 | 1.36% |
| 2025-04-08 | 5.87 | 5.96 | 5.77 | 5.88 | 5.28 | qfq | 60,558,234 | 355,518,153 | 1.91% |
| 2025-04-07 | 6.16 | 6.16 | 5.77 | 5.77 | 5.18 | qfq | 70,249,316 | 415,978,278 | -9.98% |
| 2025-04-03 | 6.39 | 6.45 | 6.35 | 6.41 | 5.76 | qfq | 36,160,620 | 231,353,017 | 0.00% |
| 2025-04-02 | 6.42 | 6.45 | 6.39 | 6.41 | 5.76 | qfq | 31,662,669 | 203,109,558 | -0.47% |
| 2025-04-01 | 6.40 | 6.49 | 6.40 | 6.44 | 5.78 | qfq | 27,246,623 | 175,413,702 | 0.47% |
| 2025-03-31 | 6.38 | 6.44 | 6.35 | 6.41 | 5.76 | qfq | 36,788,200 | 235,383,142 | 0.31% |
| 2025-03-28 | 6.47 | 6.49 | 6.34 | 6.39 | 5.74 | qfq | 40,771,412 | 260,685,802 | -0.93% |
| 2025-03-27 | 6.60 | 6.61 | 6.43 | 6.45 | 5.79 | qfq | 58,177,501 | 376,532,959 | -2.57% |
| 2025-03-26 | 6.68 | 6.68 | 6.59 | 6.62 | 5.94 | qfq | 47,294,461 | 313,384,652 | -0.60% |
| 2025-03-25 | 6.71 | 6.75 | 6.63 | 6.66 | 5.98 | qfq | 57,879,158 | 386,798,039 | -0.45% |
| 2025-03-24 | 6.56 | 6.78 | 6.55 | 6.69 | 6.01 | qfq | 92,880,258 | 619,735,116 | 2.45% |
| 2025-03-21 | 6.50 | 6.57 | 6.42 | 6.53 | 5.86 | qfq | 80,861,804 | 525,787,407 | 1.08% |
| 2025-03-20 | 6.46 | 6.52 | 6.45 | 6.46 | 5.80 | qfq | 33,164,983 | 214,863,391 | 0.16% |
| 2025-03-19 | 6.44 | 6.50 | 6.42 | 6.45 | 5.79 | qfq | 37,911,205 | 244,654,656 | 0.00% |
| 2025-03-18 | 6.44 | 6.47 | 6.42 | 6.45 | 5.79 | qfq | 34,697,985 | 223,399,898 | 0.16% |
| 2025-03-17 | 6.51 | 6.58 | 6.43 | 6.44 | 5.78 | qfq | 49,880,740 | 323,212,102 | -0.92% |
| 2025-03-14 | 6.50 | 6.53 | 6.42 | 6.50 | 5.84 | qfq | 58,398,080 | 377,648,434 | 0.78% |
| 2025-03-13 | 6.56 | 6.57 | 6.39 | 6.45 | 5.79 | qfq | 72,771,806 | 468,788,052 | -1.68% |
| 2025-03-12 | 6.60 | 6.64 | 6.53 | 6.56 | 5.89 | qfq | 50,019,800 | 328,447,600 | 0.00% |
| 2025-03-11 | 6.41 | 6.57 | 6.41 | 6.56 | 5.89 | qfq | 70,338,482 | 457,629,267 | 1.08% |
| 2025-03-10 | 6.52 | 6.53 | 6.37 | 6.49 | 5.83 | qfq | 72,457,206 | 466,761,983 | 1.25% |
| 2025-03-07 | 6.26 | 6.46 | 6.21 | 6.41 | 5.76 | qfq | 89,025,367 | 568,417,658 | 2.23% |
| 2025-03-06 | 6.21 | 6.30 | 6.15 | 6.27 | 5.63 | qfq | 63,728,465 | 397,538,531 | 1.13% |
| 2025-03-05 | 6.03 | 6.27 | 6.03 | 6.20 | 5.57 | qfq | 81,754,205 | 503,255,590 | 2.31% |
| 2025-03-04 | 5.96 | 6.11 | 5.93 | 6.06 | 5.44 | qfq | 71,433,254 | 431,072,986 | 1.85% |
| 2025-03-03 | 5.93 | 5.99 | 5.92 | 5.95 | 5.34 | qfq | 52,807,571 | 314,225,932 | 0.51% |
| 2025-02-28 | 6.00 | 6.01 | 5.91 | 5.92 | 5.32 | qfq | 61,415,819 | 365,184,723 | -1.50% |
| 2025-02-27 | 6.08 | 6.09 | 5.95 | 6.01 | 5.40 | qfq | 49,157,188 | 295,315,636 | -1.48% |
| 2025-02-26 | 5.89 | 6.13 | 5.87 | 6.10 | 5.48 | qfq | 104,504,484 | 629,834,378 | 3.92% |
| 2025-02-25 | 5.92 | 5.92 | 5.83 | 5.87 | 5.27 | qfq | 40,473,035 | 237,961,025 | -1.01% |
| 2025-02-24 | 5.89 | 5.98 | 5.88 | 5.93 | 5.33 | qfq | 53,019,165 | 314,837,146 | 0.85% |
| 2025-02-21 | 5.90 | 5.94 | 5.85 | 5.88 | 5.28 | qfq | 46,484,943 | 273,348,165 | -0.34% |
| 2025-02-20 | 6.00 | 6.01 | 5.87 | 5.90 | 5.30 | qfq | 42,127,660 | 249,328,912 | -1.01% |
| 2025-02-19 | 5.83 | 6.02 | 5.82 | 5.96 | 5.35 | qfq | 80,307,384 | 476,567,677 | 2.41% |
| 2025-02-18 | 5.85 | 5.87 | 5.80 | 5.82 | 5.23 | qfq | 43,159,153 | 251,794,627 | -0.34% |
| 2025-02-17 | 5.85 | 5.87 | 5.81 | 5.84 | 5.24 | qfq | 29,515,800 | 172,129,315 | -0.34% |
| 2025-02-14 | 5.88 | 5.90 | 5.82 | 5.86 | 5.26 | qfq | 32,239,808 | 188,768,077 | -0.34% |
| 2025-02-13 | 5.92 | 5.95 | 5.87 | 5.88 | 5.28 | qfq | 39,168,081 | 231,222,465 | -0.68% |
| 2025-02-12 | 5.93 | 5.96 | 5.89 | 5.92 | 5.32 | qfq | 33,978,183 | 201,273,424 | -0.17% |
| 2025-02-11 | 5.91 | 5.96 | 5.89 | 5.93 | 5.33 | qfq | 38,525,421 | 228,109,018 | 0.34% |
| 2025-02-10 | 5.96 | 5.97 | 5.88 | 5.91 | 5.31 | qfq | 37,019,528 | 219,207,732 | -0.67% |
| 2025-02-07 | 5.88 | 5.99 | 5.84 | 5.95 | 5.34 | qfq | 44,895,230 | 266,407,667 | 1.19% |
| 2025-02-06 | 5.82 | 5.89 | 5.81 | 5.88 | 5.28 | qfq | 35,459,695 | 207,286,933 | 1.03% |
| 2025-02-05 | 6.01 | 6.02 | 5.82 | 5.82 | 5.23 | qfq | 38,974,685 | 229,127,544 | -3.00% |
| 2025-01-27 | 5.96 | 6.03 | 5.93 | 6.00 | 5.39 | qfq | 31,365,382 | 187,678,023 | 1.18% |
| 2025-01-24 | 5.82 | 5.93 | 5.82 | 5.93 | 5.33 | qfq | 24,416,227 | 143,975,778 | 1.54% |
| 2025-01-23 | 5.87 | 5.92 | 5.82 | 5.84 | 5.24 | qfq | 28,584,195 | 167,845,542 | 0.34% |
| 2025-01-22 | 5.81 | 5.83 | 5.77 | 5.82 | 5.23 | qfq | 15,577,058 | 90,371,030 | 0.00% |
| 2025-01-21 | 5.91 | 5.93 | 5.77 | 5.82 | 5.23 | qfq | 23,150,529 | 134,727,144 | -1.19% |
| 2025-01-20 | 5.90 | 5.96 | 5.88 | 5.89 | 5.29 | qfq | 28,446,548 | 168,373,155 | 0.17% |
| 2025-01-17 | 5.82 | 5.91 | 5.77 | 5.88 | 5.28 | qfq | 32,083,339 | 187,833,343 | 1.03% |
| 2025-01-16 | 5.80 | 5.87 | 5.79 | 5.82 | 5.23 | qfq | 26,679,358 | 155,686,312 | 0.69% |
| 2025-01-15 | 5.83 | 5.84 | 5.77 | 5.78 | 5.19 | qfq | 29,635,873 | 171,737,220 | -0.86% |
| 2025-01-14 | 5.70 | 5.85 | 5.67 | 5.83 | 5.24 | qfq | 34,920,368 | 201,697,312 | 2.64% |
| 2025-01-13 | 5.75 | 5.79 | 5.65 | 5.68 | 5.10 | qfq | 40,791,175 | 233,001,897 | -1.56% |
| 2025-01-10 | 5.81 | 5.84 | 5.76 | 5.77 | 5.18 | qfq | 26,581,786 | 154,045,780 | -0.69% |
| 2025-01-09 | 5.95 | 5.95 | 5.80 | 5.81 | 5.22 | qfq | 43,315,861 | 253,709,206 | -2.35% |
| 2025-01-08 | 5.97 | 5.99 | 5.87 | 5.95 | 5.34 | qfq | 35,189,047 | 208,613,703 | -0.34% |
| 2025-01-07 | 5.99 | 6.04 | 5.89 | 5.97 | 5.36 | qfq | 33,047,561 | 196,603,509 | -0.50% |
| 2025-01-06 | 5.97 | 6.03 | 5.92 | 6.00 | 5.39 | qfq | 35,934,927 | 214,760,645 | 0.67% |
| 2025-01-03 | 6.05 | 6.12 | 5.93 | 5.96 | 5.35 | qfq | 38,677,525 | 233,091,007 | -0.83% |
| 2025-01-02 | 6.19 | 6.22 | 5.97 | 6.01 | 5.40 | qfq | 43,420,648 | 265,255,687 | -2.75% |
| 2024-12-31 | 6.29 | 6.30 | 6.16 | 6.18 | 5.55 | qfq | 42,447,819 | 264,434,178 | -1.28% |
| 2024-12-30 | 6.19 | 6.32 | 6.19 | 6.26 | 5.62 | qfq | 36,365,500 | 228,064,480 | 0.97% |
| 2024-12-27 | 6.12 | 6.22 | 6.12 | 6.20 | 5.57 | qfq | 38,019,946 | 234,626,689 | 1.14% |
| 2024-12-26 | 6.14 | 6.16 | 6.11 | 6.13 | 5.50 | qfq | 22,734,258 | 139,457,078 | -0.16% |
| 2024-12-25 | 6.11 | 6.15 | 6.07 | 6.14 | 5.51 | qfq | 32,963,582 | 201,575,865 | 0.49% |
| 2024-12-24 | 6.09 | 6.14 | 6.06 | 6.11 | 5.49 | qfq | 32,619,483 | 198,607,157 | 0.49% |
| 2024-12-23 | 6.10 | 6.19 | 6.07 | 6.08 | 5.46 | qfq | 40,982,715 | 251,169,070 | -0.33% |
| 2024-12-20 | 6.19 | 6.21 | 6.09 | 6.10 | 5.48 | qfq | 51,336,484 | 314,444,401 | -1.61% |
| 2024-12-19 | 6.26 | 6.27 | 6.15 | 6.20 | 5.57 | qfq | 39,055,919 | 242,138,521 | -1.43% |
| 2024-12-18 | 6.22 | 6.37 | 6.21 | 6.29 | 5.65 | qfq | 47,011,703 | 296,952,133 | 1.29% |
| 2024-12-17 | 6.21 | 6.30 | 6.19 | 6.21 | 5.58 | qfq | 36,069,664 | 225,230,502 | 0.16% |
| 2024-12-16 | 6.17 | 6.25 | 6.17 | 6.20 | 5.57 | qfq | 25,775,699 | 159,901,355 | 0.32% |
| 2024-12-13 | 6.30 | 6.30 | 6.17 | 6.18 | 5.55 | qfq | 36,439,601 | 226,597,957 | -2.06% |
| 2024-12-12 | 6.30 | 6.33 | 6.27 | 6.31 | 5.67 | qfq | 28,052,428 | 176,894,071 | -0.16% |
| 2024-12-11 | 6.25 | 6.32 | 6.22 | 6.32 | 5.68 | qfq | 32,387,754 | 203,883,625 | 1.12% |
| 2024-12-10 | 6.41 | 6.42 | 6.24 | 6.25 | 5.61 | qfq | 52,990,200 | 334,539,966 | -0.79% |
| 2024-12-09 | 6.39 | 6.41 | 6.27 | 6.30 | 5.66 | qfq | 42,338,100 | 267,898,588 | -0.63% |
| 2024-12-06 | 6.18 | 6.35 | 6.18 | 6.34 | 5.69 | qfq | 62,651,130 | 393,167,404 | 2.42% |
| 2024-12-05 | 6.26 | 6.28 | 6.15 | 6.19 | 5.56 | qfq | 38,545,261 | 238,613,009 | -1.12% |
| 2024-12-04 | 6.20 | 6.32 | 6.15 | 6.26 | 5.62 | qfq | 63,597,187 | 397,654,110 | 0.97% |
| 2024-12-03 | 6.06 | 6.23 | 6.03 | 6.20 | 5.57 | qfq | 60,124,006 | 369,322,252 | 2.31% |
| 2024-12-02 | 6.00 | 6.09 | 5.99 | 6.06 | 5.44 | qfq | 38,352,596 | 231,528,012 | 1.34% |
| 2024-11-29 | 5.93 | 5.99 | 5.91 | 5.98 | 5.37 | qfq | 30,239,794 | 180,126,808 | 1.01% |
| 2024-11-28 | 6.00 | 6.01 | 5.91 | 5.92 | 5.32 | qfq | 29,982,400 | 178,384,162 | -1.50% |
| 2024-11-27 | 5.93 | 6.01 | 5.80 | 6.01 | 5.40 | qfq | 38,456,257 | 227,285,644 | 1.35% |
| 2024-11-26 | 5.97 | 5.99 | 5.92 | 5.93 | 5.33 | qfq | 21,868,065 | 130,183,030 | -0.84% |
| 2024-11-25 | 6.05 | 6.08 | 5.92 | 5.98 | 5.37 | qfq | 36,608,058 | 219,272,615 | -0.83% |
| 2024-11-22 | 6.20 | 6.20 | 6.02 | 6.03 | 5.42 | qfq | 47,129,592 | 288,503,783 | -2.58% |
| 2024-11-21 | 6.20 | 6.27 | 6.16 | 6.19 | 5.56 | qfq | 45,134,007 | 280,234,003 | -0.16% |
| 2024-11-20 | 6.20 | 6.22 | 6.15 | 6.20 | 5.57 | qfq | 44,928,499 | 277,656,937 | -0.32% |
| 2024-11-19 | 6.20 | 6.29 | 6.13 | 6.22 | 5.59 | qfq | 55,082,170 | 342,078,159 | 0.81% |
| 2024-11-18 | 6.16 | 6.22 | 6.11 | 6.17 | 5.54 | qfq | 64,555,800 | 398,100,876 | 0.65% |
| 2024-11-15 | 6.20 | 6.29 | 6.13 | 6.13 | 5.50 | qfq | 66,092,186 | 408,868,124 | 0.49% |
| 2024-11-14 | 6.30 | 6.31 | 6.08 | 6.10 | 5.48 | qfq | 65,946,828 | 407,321,185 | -3.33% |
| 2024-11-13 | 6.30 | 6.35 | 6.24 | 6.31 | 5.67 | qfq | 55,437,868 | 348,723,017 | 0.32% |
| 2024-11-12 | 6.31 | 6.43 | 6.25 | 6.29 | 5.65 | qfq | 79,396,860 | 502,780,629 | 0.00% |
| 2024-11-11 | 6.35 | 6.39 | 6.22 | 6.29 | 5.65 | qfq | 68,874,694 | 431,679,511 | -0.94% |
| 2024-11-08 | 6.57 | 6.61 | 6.31 | 6.35 | 5.70 | qfq | 92,846,684 | 597,867,793 | -1.70% |
| 2024-11-07 | 6.29 | 6.46 | 6.24 | 6.46 | 5.80 | qfq | 82,071,365 | 524,149,900 | 3.03% |
| 2024-11-06 | 6.26 | 6.31 | 6.17 | 6.27 | 5.63 | qfq | 73,027,961 | 456,193,698 | 0.16% |
| 2024-11-05 | 6.15 | 6.29 | 6.09 | 6.26 | 5.62 | qfq | 64,592,924 | 400,044,879 | 2.12% |
| 2024-11-04 | 6.12 | 6.20 | 6.06 | 6.13 | 5.50 | qfq | 54,374,318 | 332,914,322 | 0.82% |
| 2024-11-01 | 6.14 | 6.16 | 6.05 | 6.08 | 5.46 | qfq | 45,048,157 | 275,343,320 | -1.14% |
| 2024-10-31 | 6.09 | 6.18 | 6.01 | 6.15 | 5.52 | qfq | 50,142,812 | 306,497,474 | 0.99% |
| 2024-10-30 | 6.19 | 6.19 | 6.03 | 6.09 | 5.47 | qfq | 42,460,900 | 258,957,580 | -1.14% |
| 2024-10-29 | 6.33 | 6.35 | 6.12 | 6.16 | 5.53 | qfq | 46,846,507 | 289,960,062 | -2.22% |
| 2024-10-28 | 6.08 | 6.30 | 6.06 | 6.30 | 5.66 | qfq | 51,105,702 | 316,784,957 | 3.11% |
| 2024-10-25 | 6.08 | 6.13 | 6.05 | 6.11 | 5.49 | qfq | 26,478,500 | 161,375,228 | 0.33% |
| 2024-10-24 | 6.14 | 6.20 | 6.07 | 6.09 | 5.47 | qfq | 28,678,825 | 175,320,901 | -0.98% |
| 2024-10-23 | 6.15 | 6.21 | 6.12 | 6.15 | 5.52 | qfq | 36,350,282 | 223,879,244 | -0.32% |
| 2024-10-22 | 6.08 | 6.20 | 6.03 | 6.17 | 5.54 | qfq | 41,893,239 | 257,106,755 | 1.82% |
| 2024-10-21 | 6.13 | 6.18 | 6.04 | 6.06 | 5.44 | qfq | 54,558,214 | 332,022,005 | -0.82% |
| 2024-10-18 | 6.02 | 6.19 | 5.98 | 6.11 | 5.49 | qfq | 43,762,571 | 266,245,987 | 1.50% |
| 2024-10-17 | 6.16 | 6.20 | 6.02 | 6.02 | 5.41 | qfq | 30,248,280 | 184,521,107 | -1.47% |
| 2024-10-16 | 6.14 | 6.22 | 6.08 | 6.11 | 5.49 | qfq | 33,496,276 | 205,851,817 | -1.29% |
| 2024-10-15 | 6.32 | 6.39 | 6.18 | 6.19 | 5.56 | qfq | 50,137,662 | 314,739,644 | -2.37% |
| 2024-10-14 | 6.41 | 6.42 | 6.25 | 6.34 | 5.69 | qfq | 54,049,068 | 341,565,039 | -0.31% |
| 2024-10-11 | 6.38 | 6.43 | 6.26 | 6.36 | 5.71 | qfq | 41,880,968 | 265,802,116 | -0.31% |
| 2024-10-10 | 6.18 | 6.58 | 6.10 | 6.38 | 5.73 | qfq | 80,344,442 | 510,789,695 | 4.25% |
| 2024-10-09 | 6.66 | 6.66 | 6.08 | 6.12 | 5.50 | qfq | 76,400,587 | 481,642,556 | -8.11% |
| 2024-10-08 | 7.17 | 7.17 | 6.50 | 6.66 | 5.98 | qfq | 113,985,476 | 768,604,036 | 2.15% |
| 2024-09-30 | 6.30 | 6.63 | 6.20 | 6.52 | 5.86 | qfq | 98,753,408 | 633,917,639 | 6.02% |
| 2024-09-27 | 6.15 | 6.18 | 6.03 | 6.15 | 5.52 | qfq | 26,699,488 | 162,956,699 | 1.99% |
| 2024-09-26 | 5.81 | 6.03 | 5.79 | 6.03 | 5.42 | qfq | 32,198,661 | 190,193,640 | 3.61% |
| 2024-09-25 | 5.80 | 6.03 | 5.78 | 5.82 | 5.23 | qfq | 40,813,217 | 239,495,263 | 0.87% |
| 2024-09-24 | 5.39 | 5.77 | 5.37 | 5.77 | 5.18 | qfq | 46,233,068 | 259,047,046 | 7.85% |
| 2024-09-23 | 5.33 | 5.38 | 5.29 | 5.35 | 4.80 | qfq | 20,462,720 | 109,429,024 | 0.38% |
| 2024-09-20 | 5.41 | 5.41 | 5.31 | 5.33 | 4.79 | qfq | 17,668,422 | 94,371,713 | -0.93% |
| 2024-09-19 | 5.35 | 5.41 | 5.23 | 5.38 | 4.83 | qfq | 20,226,268 | 107,993,063 | 1.51% |
| 2024-09-18 | 5.24 | 5.32 | 5.20 | 5.30 | 4.76 | qfq | 23,599,336 | 124,379,372 | 1.15% |
| 2024-09-13 | 5.26 | 5.33 | 5.21 | 5.24 | 4.71 | qfq | 23,293,016 | 122,738,195 | -0.19% |
| 2024-09-12 | 5.23 | 5.33 | 5.23 | 5.25 | 4.71 | qfq | 23,467,174 | 123,988,274 | 0.77% |
| 2024-09-11 | 5.23 | 5.26 | 5.17 | 5.21 | 4.68 | qfq | 18,647,664 | 97,150,901 | -0.95% |
| 2024-09-10 | 5.29 | 5.30 | 5.16 | 5.26 | 4.72 | qfq | 23,699,312 | 124,018,866 | -0.38% |
| 2024-09-09 | 5.36 | 5.38 | 5.24 | 5.28 | 4.74 | qfq | 25,820,051 | 136,107,451 | -2.22% |
| 2024-09-06 | 5.46 | 5.50 | 5.38 | 5.40 | 4.85 | qfq | 18,900,004 | 102,578,273 | -1.46% |
| 2024-09-05 | 5.61 | 5.63 | 5.45 | 5.48 | 4.92 | qfq | 28,652,186 | 157,659,241 | -1.97% |
| 2024-09-04 | 5.67 | 5.72 | 5.58 | 5.59 | 5.02 | qfq | 23,961,606 | 134,507,926 | -2.44% |
| 2024-09-03 | 5.70 | 5.87 | 5.69 | 5.73 | 5.15 | qfq | 27,477,040 | 158,190,730 | -0.17% |
| 2024-09-02 | 5.58 | 5.80 | 5.55 | 5.74 | 5.15 | qfq | 44,099,634 | 252,604,085 | 2.50% |
| 2024-08-30 | 5.68 | 5.70 | 5.59 | 5.60 | 5.03 | qfq | 40,007,116 | 226,073,034 | -1.23% |
| 2024-08-29 | 5.61 | 5.72 | 5.54 | 5.67 | 5.09 | qfq | 25,828,300 | 146,333,101 | 0.89% |
| 2024-08-28 | 5.49 | 5.70 | 5.47 | 5.62 | 5.05 | qfq | 36,042,218 | 202,598,847 | 3.12% |
| 2024-08-27 | 5.48 | 5.50 | 5.42 | 5.45 | 4.89 | qfq | 14,907,653 | 81,369,245 | -0.73% |
| 2024-08-26 | 5.60 | 5.61 | 5.45 | 5.49 | 4.93 | qfq | 18,251,562 | 100,276,651 | -1.44% |
| 2024-08-23 | 5.51 | 5.65 | 5.51 | 5.57 | 5.00 | qfq | 15,756,232 | 87,660,891 | 0.18% |
| 2024-08-22 | 5.55 | 5.61 | 5.50 | 5.56 | 4.99 | qfq | 19,131,630 | 106,377,555 | 0.36% |
| 2024-08-21 | 5.62 | 5.67 | 5.40 | 5.54 | 4.97 | qfq | 35,403,081 | 194,761,781 | -1.42% |
| 2024-08-20 | 5.78 | 5.81 | 5.57 | 5.62 | 5.05 | qfq | 24,442,167 | 137,648,326 | -2.77% |
| 2024-08-19 | 5.67 | 5.85 | 5.67 | 5.78 | 5.19 | qfq | 19,431,500 | 112,331,614 | 1.58% |
| 2024-08-16 | 5.73 | 5.76 | 5.65 | 5.69 | 5.11 | qfq | 14,138,862 | 80,534,916 | -0.52% |
| 2024-08-15 | 5.68 | 5.80 | 5.64 | 5.72 | 5.14 | qfq | 13,802,500 | 79,112,460 | 0.53% |
| 2024-08-14 | 5.75 | 5.77 | 5.67 | 5.69 | 5.11 | qfq | 16,552,277 | 94,505,901 | -1.22% |
| 2024-08-13 | 5.67 | 5.76 | 5.65 | 5.76 | 5.17 | qfq | 19,199,192 | 109,543,079 | 1.41% |
| 2024-08-12 | 5.70 | 5.76 | 5.63 | 5.68 | 5.10 | qfq | 26,539,879 | 151,103,652 | -0.53% |
| 2024-08-09 | 5.70 | 5.79 | 5.70 | 5.71 | 5.13 | qfq | 15,802,300 | 90,604,303 | 0.35% |
| 2024-08-08 | 5.69 | 5.70 | 5.58 | 5.69 | 5.11 | qfq | 15,021,485 | 84,861,061 | 0.00% |
| 2024-08-07 | 5.67 | 5.72 | 5.62 | 5.69 | 5.11 | qfq | 18,553,803 | 105,318,360 | 0.35% |
| 2024-08-06 | 5.62 | 5.72 | 5.58 | 5.67 | 5.09 | qfq | 20,723,891 | 117,007,327 | 0.89% |
| 2024-08-05 | 5.65 | 5.76 | 5.60 | 5.62 | 5.05 | qfq | 20,350,688 | 115,389,661 | -1.58% |
| 2024-08-02 | 5.76 | 5.83 | 5.69 | 5.71 | 5.13 | qfq | 18,824,112 | 108,204,544 | -1.38% |
| 2024-08-01 | 5.80 | 5.87 | 5.78 | 5.79 | 5.20 | qfq | 25,588,500 | 148,934,269 | -0.34% |
| 2024-07-31 | 5.66 | 5.82 | 5.61 | 5.81 | 5.22 | qfq | 32,594,458 | 188,114,156 | 2.83% |
| 2024-07-30 | 5.70 | 5.72 | 5.63 | 5.65 | 5.07 | qfq | 20,855,959 | 118,002,302 | -1.40% |
| 2024-07-29 | 5.83 | 5.85 | 5.68 | 5.73 | 5.15 | qfq | 21,881,104 | 125,939,108 | -1.72% |
| 2024-07-26 | 5.72 | 5.84 | 5.71 | 5.83 | 5.24 | qfq | 16,871,581 | 97,666,118 | 2.10% |
| 2024-07-25 | 5.78 | 5.78 | 5.67 | 5.71 | 5.13 | qfq | 17,226,212 | 98,460,728 | -1.38% |
| 2024-07-24 | 5.80 | 5.85 | 5.74 | 5.79 | 5.20 | qfq | 17,026,900 | 98,615,442 | -0.34% |
| 2024-07-23 | 5.94 | 5.96 | 5.80 | 5.81 | 5.22 | qfq | 20,841,060 | 122,612,520 | -2.52% |
| 2024-07-22 | 5.99 | 6.05 | 5.83 | 5.96 | 5.35 | qfq | 25,643,280 | 151,865,115 | -0.67% |
| 2024-07-19 | 6.05 | 6.06 | 5.96 | 6.00 | 5.39 | qfq | 16,569,599 | 99,460,139 | -0.83% |
| 2024-07-18 | 6.00 | 6.07 | 5.93 | 6.05 | 5.43 | qfq | 25,168,692 | 151,069,442 | 0.50% |
| 2024-07-17 | 6.20 | 6.20 | 5.99 | 6.02 | 5.41 | qfq | 25,246,080 | 152,371,875 | -2.59% |
| 2024-07-16 | 6.23 | 6.27 | 6.14 | 6.18 | 5.55 | qfq | 16,003,586 | 98,921,762 | -0.64% |
| 2024-07-15 | 6.18 | 6.29 | 6.14 | 6.22 | 5.59 | qfq | 18,841,511 | 117,478,270 | 0.48% |
| 2024-07-12 | 6.37 | 6.39 | 6.17 | 6.19 | 5.56 | qfq | 26,482,840 | 164,926,379 | -2.98% |
| 2024-07-11 | 6.35 | 6.40 | 6.29 | 6.38 | 5.73 | qfq | 19,118,980 | 121,285,593 | 1.43% |
| 2024-07-10 | 6.52 | 6.52 | 6.26 | 6.29 | 5.65 | qfq | 20,293,690 | 128,923,581 | -3.38% |
| 2024-07-09 | 6.38 | 6.54 | 6.28 | 6.51 | 5.85 | qfq | 26,693,477 | 171,268,776 | 1.88% |
| 2024-07-08 | 6.44 | 6.45 | 6.32 | 6.39 | 5.74 | qfq | 29,706,063 | 189,919,548 | -0.47% |
| 2024-07-05 | 6.48 | 6.51 | 6.35 | 6.42 | 5.77 | qfq | 23,280,994 | 149,254,056 | -1.08% |
| 2024-07-04 | 6.54 | 6.65 | 6.44 | 6.49 | 5.83 | qfq | 24,972,663 | 163,061,602 | -0.92% |
| 2024-07-03 | 6.70 | 6.74 | 6.52 | 6.55 | 5.88 | qfq | 24,788,860 | 163,963,403 | -2.24% |
| 2024-07-02 | 7.06 | 7.06 | 6.61 | 6.70 | 6.02 | qfq | 43,039,600 | 289,154,505 | -4.42% |
| 2024-07-01 | 6.88 | 7.06 | 6.88 | 7.01 | 6.30 | qfq | 21,526,271 | 150,357,800 | 1.74% |
| 2024-06-28 | 6.76 | 6.97 | 6.69 | 6.89 | 6.19 | qfq | 25,160,322 | 173,169,087 | 2.53% |
| 2024-06-27 | 6.91 | 6.91 | 6.72 | 6.72 | 6.03 | qfq | 16,623,630 | 112,891,090 | -1.61% |
| 2024-06-26 | 6.84 | 6.90 | 6.74 | 6.83 | 6.13 | qfq | 17,031,778 | 115,977,967 | -0.29% |
| 2024-06-25 | 6.81 | 6.98 | 6.79 | 6.85 | 6.15 | qfq | 22,831,739 | 156,973,073 | 0.29% |
| 2024-06-24 | 6.83 | 6.88 | 6.73 | 6.83 | 6.13 | qfq | 24,305,600 | 165,542,260 | -0.58% |
| 2024-06-21 | 6.87 | 6.98 | 6.83 | 6.87 | 6.17 | qfq | 13,752,611 | 94,851,019 | 0.29% |
| 2024-06-20 | 6.95 | 7.05 | 6.83 | 6.85 | 6.15 | qfq | 16,229,506 | 112,081,649 | -1.86% |
| 2024-06-19 | 7.02 | 7.04 | 6.94 | 6.98 | 6.27 | qfq | 15,964,329 | 111,655,092 | -0.57% |
| 2024-06-18 | 6.83 | 7.04 | 6.75 | 7.02 | 6.30 | qfq | 30,099,672 | 209,013,921 | 3.54% |
| 2024-06-17 | 6.84 | 6.96 | 6.72 | 6.78 | 6.09 | qfq | 29,603,004 | 201,781,472 | -0.88% |
| 2024-06-14 | 6.91 | 6.96 | 6.83 | 6.84 | 6.14 | qfq | 20,312,378 | 139,994,629 | -1.01% |
| 2024-06-13 | 6.97 | 6.99 | 6.84 | 6.91 | 6.21 | qfq | 20,124,348 | 139,115,112 | -0.86% |
| 2024-06-12 | 6.85 | 6.98 | 6.82 | 6.97 | 6.26 | qfq | 35,128,915 | 243,138,073 | 1.75% |
| 2024-06-11 | 7.18 | 7.19 | 6.79 | 6.85 | 6.15 | qfq | 51,163,049 | 353,237,966 | -4.60% |
| 2024-06-07 | 7.15 | 7.22 | 7.04 | 7.18 | 6.45 | qfq | 30,970,008 | 221,924,377 | 0.42% |
| 2024-06-06 | 7.08 | 7.24 | 7.01 | 7.15 | 6.42 | qfq | 33,035,133 | 235,489,843 | 1.71% |
| 2024-06-05 | 7.20 | 7.20 | 7.00 | 7.03 | 6.31 | qfq | 18,315,948 | 130,151,788 | -2.09% |
| 2024-06-04 | 7.04 | 7.20 | 6.99 | 7.18 | 6.45 | qfq | 31,650,016 | 225,568,370 | 2.28% |
| 2024-06-03 | 7.09 | 7.22 | 6.96 | 7.02 | 6.30 | qfq | 38,785,650 | 274,866,168 | -0.85% |
| 2024-05-31 | 7.19 | 7.24 | 7.06 | 7.08 | 6.36 | qfq | 47,836,277 | 340,624,453 | -1.53% |
| 2024-05-30 | 7.13 | 7.26 | 7.13 | 7.19 | 6.46 | qfq | 18,339,373 | 131,890,176 | 0.14% |
| 2024-05-29 | 7.11 | 7.26 | 7.07 | 7.18 | 6.45 | qfq | 19,502,500 | 140,033,015 | 0.98% |
| 2024-05-28 | 7.10 | 7.17 | 7.05 | 7.11 | 6.38 | qfq | 20,158,672 | 143,226,518 | -0.14% |
| 2024-05-27 | 7.00 | 7.14 | 6.99 | 7.12 | 6.39 | qfq | 22,469,940 | 159,175,696 | 1.71% |
| 2024-05-24 | 6.95 | 7.08 | 6.94 | 7.00 | 6.29 | qfq | 18,230,375 | 127,973,626 | 0.57% |
| 2024-05-23 | 7.09 | 7.10 | 6.92 | 6.96 | 6.25 | qfq | 21,491,796 | 150,379,238 | -1.14% |
| 2024-05-22 | 7.15 | 7.25 | 7.02 | 7.04 | 6.32 | qfq | 28,748,203 | 204,433,267 | -1.68% |
| 2024-05-21 | 7.07 | 7.26 | 6.98 | 7.16 | 6.43 | qfq | 32,158,979 | 229,055,162 | 1.13% |
| 2024-05-20 | 6.99 | 7.12 | 6.93 | 7.08 | 6.36 | qfq | 30,466,261 | 214,636,826 | 1.14% |
| 2024-05-17 | 7.03 | 7.10 | 6.91 | 7.00 | 6.29 | qfq | 22,505,800 | 156,993,953 | -3.45% |
| 2024-05-16 | 7.33 | 7.40 | 7.22 | 7.25 | 6.26 | qfq | 24,193,074 | 176,274,446 | -0.96% |
| 2024-05-15 | 7.47 | 7.49 | 7.31 | 7.32 | 6.32 | qfq | 24,386,715 | 179,987,248 | -1.61% |
| 2024-05-14 | 7.62 | 7.68 | 7.43 | 7.44 | 6.42 | qfq | 31,401,300 | 235,039,366 | -2.23% |
| 2024-05-13 | 7.59 | 7.66 | 7.48 | 7.61 | 6.57 | qfq | 26,785,117 | 203,326,047 | 0.40% |
| 2024-05-10 | 7.62 | 7.63 | 7.52 | 7.58 | 6.54 | qfq | 19,386,504 | 146,549,686 | -0.52% |
| 2024-05-09 | 7.43 | 7.67 | 7.37 | 7.62 | 6.58 | qfq | 30,975,600 | 233,714,193 | 2.70% |
| 2024-05-08 | 7.48 | 7.50 | 7.38 | 7.42 | 6.41 | qfq | 21,317,196 | 158,623,405 | -0.40% |
| 2024-05-07 | 7.53 | 7.63 | 7.43 | 7.45 | 6.43 | qfq | 30,880,680 | 231,412,777 | -0.93% |
| 2024-05-06 | 7.48 | 7.56 | 7.30 | 7.52 | 6.49 | qfq | 37,734,417 | 280,332,161 | 1.62% |
| 2024-04-30 | 7.32 | 7.56 | 7.32 | 7.40 | 6.39 | qfq | 37,273,402 | 278,601,981 | 1.51% |
| 2024-04-29 | 7.48 | 7.54 | 7.25 | 7.29 | 6.29 | qfq | 53,389,284 | 391,579,653 | -2.15% |
| 2024-04-26 | 7.49 | 7.62 | 7.37 | 7.45 | 6.43 | qfq | 33,025,000 | 246,327,807 | -1.06% |
| 2024-04-25 | 7.62 | 7.67 | 7.50 | 7.53 | 6.50 | qfq | 20,148,872 | 152,452,545 | -1.31% |
| 2024-04-24 | 7.53 | 7.64 | 7.44 | 7.63 | 6.59 | qfq | 24,678,938 | 186,191,878 | 1.33% |
| 2024-04-23 | 7.77 | 7.82 | 7.45 | 7.53 | 6.50 | qfq | 42,180,087 | 318,679,285 | -3.59% |
| 2024-04-22 | 8.00 | 8.05 | 7.71 | 7.81 | 6.74 | qfq | 37,536,285 | 295,668,204 | -2.13% |
| 2024-04-19 | 7.86 | 8.00 | 7.84 | 7.98 | 6.89 | qfq | 31,915,003 | 253,980,942 | 1.66% |
| 2024-04-18 | 7.74 | 7.92 | 7.73 | 7.85 | 6.78 | qfq | 40,805,556 | 320,091,130 | 1.42% |
| 2024-04-17 | 7.61 | 7.75 | 7.54 | 7.74 | 6.68 | qfq | 32,650,513 | 249,248,515 | 1.71% |
| 2024-04-16 | 7.70 | 7.87 | 7.60 | 7.61 | 6.57 | qfq | 39,337,213 | 303,877,783 | -1.17% |
| 2024-04-15 | 7.45 | 7.79 | 7.37 | 7.70 | 6.65 | qfq | 54,870,800 | 420,021,865 | 4.05% |
| 2024-04-12 | 7.47 | 7.52 | 7.38 | 7.40 | 6.39 | qfq | 40,960,954 | 304,724,865 | -0.94% |
| 2024-04-11 | 7.21 | 7.59 | 7.21 | 7.47 | 6.45 | qfq | 37,175,819 | 277,219,598 | 2.89% |
| 2024-04-10 | 7.17 | 7.34 | 7.16 | 7.26 | 6.27 | qfq | 24,702,301 | 179,401,897 | 1.40% |
| 2024-04-09 | 7.30 | 7.30 | 7.14 | 7.16 | 6.18 | qfq | 25,804,063 | 185,297,847 | -1.92% |
| 2024-04-08 | 7.25 | 7.37 | 7.20 | 7.30 | 6.30 | qfq | 27,482,492 | 200,912,688 | 0.27% |
| 2024-04-03 | 7.21 | 7.30 | 7.15 | 7.28 | 6.29 | qfq | 20,251,782 | 146,745,782 | 0.97% |
| 2024-04-02 | 7.23 | 7.24 | 7.10 | 7.21 | 6.22 | qfq | 26,410,697 | 189,274,657 | 0.14% |
| 2024-04-01 | 7.07 | 7.32 | 7.05 | 7.20 | 6.22 | qfq | 47,463,246 | 340,049,847 | 2.27% |
| 2024-03-29 | 6.78 | 7.04 | 6.78 | 7.04 | 6.08 | qfq | 28,448,440 | 197,302,919 | 3.53% |
| 2024-03-28 | 6.76 | 6.90 | 6.75 | 6.80 | 5.87 | qfq | 24,566,916 | 167,933,740 | 0.74% |
| 2024-03-27 | 6.84 | 6.87 | 6.74 | 6.75 | 5.83 | qfq | 17,863,549 | 121,643,528 | -1.60% |
| 2024-03-26 | 6.84 | 6.93 | 6.79 | 6.86 | 5.92 | qfq | 24,510,800 | 167,962,799 | 0.15% |
| 2024-03-25 | 6.78 | 6.98 | 6.73 | 6.85 | 5.91 | qfq | 36,482,047 | 251,640,848 | 1.03% |
| 2024-03-22 | 6.85 | 6.88 | 6.70 | 6.78 | 5.85 | qfq | 25,658,312 | 173,715,389 | -1.02% |
| 2024-03-21 | 6.83 | 6.93 | 6.70 | 6.85 | 5.91 | qfq | 42,842,701 | 293,171,290 | 0.29% |
| 2024-03-20 | 6.81 | 6.88 | 6.78 | 6.83 | 5.90 | qfq | 18,340,640 | 125,201,603 | 0.00% |
| 2024-03-19 | 6.77 | 6.96 | 6.77 | 6.83 | 5.90 | qfq | 31,816,465 | 218,901,764 | 0.59% |
| 2024-03-18 | 6.87 | 6.90 | 6.77 | 6.79 | 5.86 | qfq | 27,038,343 | 184,382,826 | -0.88% |
| 2024-03-15 | 6.77 | 6.85 | 6.70 | 6.85 | 5.91 | qfq | 22,052,737 | 149,482,181 | 1.48% |
| 2024-03-14 | 6.74 | 6.86 | 6.70 | 6.75 | 5.83 | qfq | 22,232,176 | 150,391,060 | 0.45% |
| 2024-03-13 | 6.69 | 6.77 | 6.66 | 6.72 | 5.80 | qfq | 32,661,682 | 219,152,395 | 0.75% |
| 2024-03-12 | 6.94 | 6.96 | 6.66 | 6.67 | 5.76 | qfq | 56,033,261 | 377,555,703 | -3.75% |
| 2024-03-11 | 7.00 | 7.07 | 6.79 | 6.93 | 5.98 | qfq | 41,930,628 | 289,922,825 | -1.00% |
| 2024-03-08 | 6.85 | 7.01 | 6.82 | 7.00 | 6.04 | qfq | 32,389,713 | 224,066,281 | 1.16% |
| 2024-03-07 | 6.90 | 6.98 | 6.87 | 6.92 | 5.97 | qfq | 27,868,476 | 192,712,152 | 0.14% |
| 2024-03-06 | 6.98 | 7.03 | 6.82 | 6.91 | 5.97 | qfq | 35,008,602 | 241,408,621 | -0.14% |
| 2024-03-05 | 6.78 | 6.94 | 6.72 | 6.92 | 5.97 | qfq | 38,582,875 | 264,217,967 | 1.91% |
| 2024-03-04 | 6.72 | 6.85 | 6.68 | 6.79 | 5.86 | qfq | 37,774,596 | 255,156,856 | 1.04% |
| 2024-03-01 | 6.82 | 6.91 | 6.69 | 6.72 | 5.80 | qfq | 40,429,927 | 273,401,141 | -1.90% |
| 2024-02-29 | 6.55 | 6.91 | 6.51 | 6.85 | 5.91 | qfq | 67,279,693 | 456,799,061 | 4.42% |
| 2024-02-28 | 6.63 | 6.70 | 6.46 | 6.56 | 5.66 | qfq | 55,533,084 | 364,426,334 | -0.61% |
| 2024-02-27 | 6.62 | 6.62 | 6.44 | 6.60 | 5.70 | qfq | 61,727,305 | 402,436,410 | -0.60% |
| 2024-02-26 | 6.67 | 6.81 | 6.54 | 6.64 | 5.73 | qfq | 85,514,330 | 568,147,053 | 4.90% |
| 2024-02-23 | 6.23 | 6.39 | 6.20 | 6.33 | 5.46 | qfq | 44,047,187 | 277,433,788 | 1.77% |
| 2024-02-22 | 6.07 | 6.22 | 6.03 | 6.22 | 5.37 | qfq | 38,505,361 | 235,819,527 | 2.30% |
| 2024-02-21 | 6.06 | 6.25 | 5.99 | 6.08 | 5.25 | qfq | 45,002,456 | 277,027,232 | 0.50% |
| 2024-02-20 | 6.05 | 6.12 | 5.96 | 6.05 | 5.22 | qfq | 29,662,832 | 179,773,723 | -0.17% |
| 2024-02-19 | 6.10 | 6.21 | 5.97 | 6.06 | 5.23 | qfq | 52,694,683 | 318,227,830 | -0.16% |
| 2024-02-08 | 5.92 | 6.21 | 5.90 | 6.07 | 5.24 | qfq | 63,724,403 | 388,968,037 | 2.53% |
| 2024-02-07 | 5.71 | 5.92 | 5.68 | 5.92 | 5.11 | qfq | 73,755,049 | 430,571,442 | 3.68% |
| 2024-02-06 | 5.40 | 5.79 | 5.40 | 5.71 | 4.93 | qfq | 58,682,158 | 328,695,274 | 4.96% |
| 2024-02-05 | 5.49 | 5.57 | 5.25 | 5.44 | 4.70 | qfq | 52,358,075 | 284,374,597 | -1.63% |
| 2024-02-02 | 5.59 | 5.68 | 5.38 | 5.53 | 4.77 | qfq | 37,903,363 | 210,863,579 | -0.90% |
| 2024-02-01 | 5.71 | 5.72 | 5.54 | 5.58 | 4.82 | qfq | 42,926,460 | 241,157,700 | -2.62% |
| 2024-01-31 | 5.79 | 5.91 | 5.70 | 5.73 | 4.95 | qfq | 40,144,607 | 232,405,685 | -1.38% |
| 2024-01-30 | 5.79 | 5.95 | 5.79 | 5.81 | 5.02 | qfq | 25,909,599 | 152,046,304 | -0.51% |
| 2024-01-29 | 5.82 | 5.95 | 5.79 | 5.84 | 5.04 | qfq | 30,378,100 | 178,110,905 | 0.34% |
| 2024-01-26 | 5.78 | 5.87 | 5.75 | 5.82 | 5.02 | qfq | 24,811,492 | 144,338,092 | 0.69% |
| 2024-01-25 | 5.60 | 5.81 | 5.58 | 5.78 | 4.99 | qfq | 33,091,472 | 189,263,004 | 3.58% |
| 2024-01-24 | 5.43 | 5.59 | 5.36 | 5.58 | 4.82 | qfq | 28,658,421 | 157,448,538 | 2.57% |
| 2024-01-23 | 5.34 | 5.48 | 5.25 | 5.44 | 4.70 | qfq | 30,716,900 | 165,038,584 | 1.49% |
| 2024-01-22 | 5.56 | 5.59 | 5.30 | 5.36 | 4.63 | qfq | 25,891,500 | 141,243,286 | -3.94% |
| 2024-01-19 | 5.73 | 5.73 | 5.56 | 5.58 | 4.82 | qfq | 19,509,851 | 109,416,135 | -2.45% |
| 2024-01-18 | 5.70 | 5.74 | 5.52 | 5.72 | 4.94 | qfq | 29,378,212 | 165,486,909 | -0.17% |
| 2024-01-17 | 5.80 | 5.86 | 5.72 | 5.73 | 4.95 | qfq | 19,943,559 | 115,542,990 | -1.38% |
| 2024-01-16 | 5.75 | 5.85 | 5.73 | 5.81 | 5.02 | qfq | 21,193,759 | 122,464,760 | 0.69% |
| 2024-01-15 | 5.68 | 5.79 | 5.65 | 5.77 | 4.98 | qfq | 30,587,402 | 175,784,120 | 1.94% |
| 2024-01-12 | 5.66 | 5.74 | 5.65 | 5.66 | 4.89 | qfq | 15,531,657 | 88,377,138 | -0.35% |
| 2024-01-11 | 5.69 | 5.73 | 5.64 | 5.68 | 4.90 | qfq | 20,689,105 | 117,599,015 | -0.35% |
| 2024-01-10 | 5.75 | 5.76 | 5.69 | 5.70 | 4.92 | qfq | 18,557,519 | 105,996,507 | -0.70% |
| 2024-01-09 | 5.65 | 5.78 | 5.64 | 5.74 | 4.96 | qfq | 22,617,244 | 129,116,701 | 1.06% |
| 2024-01-08 | 5.68 | 5.78 | 5.67 | 5.68 | 4.90 | qfq | 30,637,707 | 175,261,472 | -0.70% |
| 2024-01-05 | 5.75 | 5.81 | 5.69 | 5.72 | 4.94 | qfq | 40,338,581 | 232,035,436 | -0.69% |
| 2024-01-04 | 5.68 | 5.79 | 5.62 | 5.76 | 4.97 | qfq | 38,999,925 | 222,793,498 | 1.77% |
| 2024-01-03 | 5.54 | 5.72 | 5.51 | 5.66 | 4.89 | qfq | 39,853,033 | 224,800,641 | 2.17% |
| 2024-01-02 | 5.46 | 5.58 | 5.41 | 5.54 | 4.78 | qfq | 32,856,051 | 181,792,980 | 1.84% |
| 2023-12-29 | 5.36 | 5.50 | 5.35 | 5.44 | 4.70 | qfq | 31,769,352 | 171,862,873 | 1.49% |
| 2023-12-28 | 5.40 | 5.45 | 5.30 | 5.36 | 4.63 | qfq | 29,321,151 | 157,276,719 | -0.56% |
| 2023-12-27 | 5.33 | 5.45 | 5.30 | 5.39 | 4.65 | qfq | 21,218,404 | 114,034,595 | 1.32% |
| 2023-12-26 | 5.34 | 5.40 | 5.31 | 5.32 | 4.59 | qfq | 16,064,802 | 85,952,174 | -0.37% |
| 2023-12-25 | 5.30 | 5.40 | 5.26 | 5.34 | 4.61 | qfq | 21,950,597 | 117,135,693 | 0.00% |
| 2023-12-22 | 5.39 | 5.40 | 5.31 | 5.34 | 4.61 | qfq | 16,395,858 | 87,777,426 | -0.56% |
| 2023-12-21 | 5.34 | 5.38 | 5.27 | 5.37 | 4.64 | qfq | 15,196,784 | 81,037,776 | 0.19% |
| 2023-12-20 | 5.38 | 5.45 | 5.35 | 5.36 | 4.63 | qfq | 12,349,834 | 66,723,558 | -0.92% |
| 2023-12-19 | 5.41 | 5.43 | 5.36 | 5.41 | 4.67 | qfq | 13,306,904 | 71,748,588 | 0.37% |
| 2023-12-18 | 5.40 | 5.44 | 5.36 | 5.39 | 4.65 | qfq | 20,313,568 | 109,598,261 | -0.37% |
| 2023-12-15 | 5.52 | 5.55 | 5.39 | 5.41 | 4.67 | qfq | 24,708,843 | 134,534,691 | -1.64% |
| 2023-12-14 | 5.52 | 5.58 | 5.48 | 5.50 | 4.75 | qfq | 20,947,080 | 115,762,534 | -0.36% |
| 2023-12-13 | 5.47 | 5.58 | 5.43 | 5.52 | 4.77 | qfq | 29,611,715 | 163,419,239 | 0.73% |
| 2023-12-12 | 5.39 | 5.55 | 5.35 | 5.48 | 4.73 | qfq | 35,264,210 | 193,135,589 | 1.29% |
| 2023-12-11 | 5.22 | 5.43 | 5.15 | 5.41 | 4.67 | qfq | 45,464,947 | 242,652,887 | 3.24% |
| 2023-12-08 | 5.25 | 5.30 | 5.22 | 5.24 | 4.52 | qfq | 26,380,149 | 138,938,265 | -0.19% |
| 2023-12-07 | 5.20 | 5.26 | 5.15 | 5.25 | 4.53 | qfq | 19,964,711 | 104,082,454 | 1.35% |
| 2023-12-06 | 5.14 | 5.19 | 5.13 | 5.18 | 4.47 | qfq | 14,161,300 | 73,108,197 | 0.00% |
| 2023-12-05 | 5.23 | 5.24 | 5.16 | 5.18 | 4.47 | qfq | 18,522,500 | 96,277,228 | -1.52% |
| 2023-12-04 | 5.22 | 5.29 | 5.21 | 5.26 | 4.54 | qfq | 17,975,035 | 94,385,260 | 0.19% |
| 2023-12-01 | 5.16 | 5.28 | 5.14 | 5.25 | 4.53 | qfq | 32,370,200 | 169,619,235 | 1.94% |
| 2023-11-30 | 5.19 | 5.19 | 5.11 | 5.15 | 4.45 | qfq | 12,817,100 | 65,991,625 | -0.77% |
| 2023-11-29 | 5.20 | 5.26 | 5.18 | 5.19 | 4.48 | qfq | 15,370,081 | 80,149,496 | -0.19% |
| 2023-11-28 | 5.17 | 5.22 | 5.12 | 5.20 | 4.49 | qfq | 21,018,528 | 108,859,660 | 0.97% |
| 2023-11-27 | 5.11 | 5.17 | 5.11 | 5.15 | 4.45 | qfq | 13,290,097 | 68,280,288 | 0.78% |
| 2023-11-24 | 5.15 | 5.18 | 5.11 | 5.11 | 4.41 | qfq | 11,534,750 | 59,261,529 | -0.78% |
| 2023-11-23 | 5.06 | 5.16 | 5.06 | 5.15 | 4.45 | qfq | 14,846,716 | 75,965,188 | 1.58% |
| 2023-11-22 | 5.19 | 5.20 | 5.06 | 5.07 | 4.38 | qfq | 23,747,989 | 121,806,298 | -2.31% |
| 2023-11-21 | 5.20 | 5.25 | 5.18 | 5.19 | 4.48 | qfq | 15,273,597 | 79,720,299 | -0.19% |
| 2023-11-20 | 5.22 | 5.24 | 5.17 | 5.20 | 4.49 | qfq | 17,510,847 | 91,149,280 | 0.00% |
| 2023-11-17 | 5.16 | 5.21 | 5.14 | 5.20 | 4.49 | qfq | 14,282,250 | 73,998,761 | 0.58% |
| 2023-11-16 | 5.17 | 5.21 | 5.16 | 5.17 | 4.46 | qfq | 14,746,900 | 76,457,460 | -0.19% |
| 2023-11-15 | 5.18 | 5.21 | 5.15 | 5.18 | 4.47 | qfq | 12,682,200 | 65,642,390 | 0.39% |
| 2023-11-14 | 5.16 | 5.18 | 5.13 | 5.16 | 4.45 | qfq | 11,589,500 | 59,759,121 | 0.00% |
| 2023-11-13 | 5.15 | 5.18 | 5.11 | 5.16 | 4.45 | qfq | 13,698,453 | 70,387,345 | 0.19% |
| 2023-11-10 | 5.09 | 5.18 | 5.08 | 5.15 | 4.45 | qfq | 17,394,100 | 89,426,680 | 0.59% |
| 2023-11-09 | 5.11 | 5.15 | 5.11 | 5.12 | 4.42 | qfq | 11,581,436 | 59,334,446 | -0.19% |
| 2023-11-08 | 5.13 | 5.17 | 5.10 | 5.13 | 4.43 | qfq | 15,945,800 | 81,968,656 | -0.39% |
| 2023-11-07 | 5.17 | 5.20 | 5.14 | 5.15 | 4.45 | qfq | 21,035,500 | 108,612,454 | -0.39% |
| 2023-11-06 | 5.16 | 5.22 | 5.15 | 5.17 | 4.46 | qfq | 27,035,675 | 139,958,117 | 0.39% |
| 2023-11-03 | 5.14 | 5.21 | 5.13 | 5.15 | 4.45 | qfq | 16,648,772 | 86,028,477 | 0.59% |
| 2023-11-02 | 5.15 | 5.16 | 5.08 | 5.12 | 4.42 | qfq | 17,860,812 | 91,502,234 | -0.39% |
| 2023-11-01 | 5.16 | 5.18 | 5.09 | 5.14 | 4.44 | qfq | 25,674,647 | 131,725,237 | -0.39% |
| 2023-10-31 | 5.20 | 5.21 | 5.14 | 5.16 | 4.45 | qfq | 19,337,625 | 99,892,384 | -0.39% |
| 2023-10-30 | 5.31 | 5.31 | 5.17 | 5.18 | 4.47 | qfq | 31,545,752 | 164,400,213 | -2.45% |
| 2023-10-27 | 5.22 | 5.34 | 5.20 | 5.31 | 4.58 | qfq | 40,976,395 | 216,270,410 | 2.31% |
| 2023-10-26 | 5.04 | 5.23 | 5.03 | 5.19 | 4.48 | qfq | 51,882,105 | 267,016,189 | 4.64% |
| 2023-10-25 | 4.93 | 5.02 | 4.93 | 4.96 | 4.28 | qfq | 13,860,509 | 69,114,145 | 0.81% |
| 2023-10-24 | 4.89 | 4.93 | 4.84 | 4.92 | 4.25 | qfq | 16,340,892 | 79,990,084 | 0.82% |
| 2023-10-23 | 5.00 | 5.02 | 4.85 | 4.88 | 4.21 | qfq | 17,656,918 | 86,906,396 | -2.40% |
| 2023-10-20 | 5.00 | 5.07 | 4.99 | 5.00 | 4.32 | qfq | 13,691,590 | 68,809,289 | -0.40% |
| 2023-10-19 | 5.06 | 5.10 | 5.01 | 5.02 | 4.33 | qfq | 17,120,800 | 86,647,962 | -1.18% |
| 2023-10-18 | 5.19 | 5.21 | 5.08 | 5.08 | 4.39 | qfq | 18,266,181 | 93,683,029 | -2.50% |
| 2023-10-17 | 5.18 | 5.24 | 5.13 | 5.21 | 4.50 | qfq | 19,168,709 | 99,562,195 | 0.39% |
| 2023-10-16 | 5.17 | 5.22 | 5.15 | 5.19 | 4.48 | qfq | 16,780,100 | 86,966,974 | 0.39% |
| 2023-10-13 | 5.19 | 5.20 | 5.15 | 5.17 | 4.46 | qfq | 10,775,100 | 55,789,457 | -0.39% |
| 2023-10-12 | 5.20 | 5.25 | 5.18 | 5.19 | 4.48 | qfq | 13,768,146 | 71,681,674 | 0.00% |
| 2023-10-11 | 5.26 | 5.28 | 5.18 | 5.19 | 4.48 | qfq | 22,060,774 | 115,150,930 | -1.52% |
| 2023-10-10 | 5.41 | 5.46 | 5.24 | 5.27 | 4.55 | qfq | 35,086,900 | 185,500,412 | -2.95% |
| 2023-10-09 | 5.40 | 5.46 | 5.33 | 5.43 | 4.69 | qfq | 30,958,821 | 167,133,570 | 0.00% |
| 2023-09-28 | 5.43 | 5.49 | 5.41 | 5.43 | 4.69 | qfq | 13,891,657 | 75,641,556 | 0.18% |
| 2023-09-27 | 5.43 | 5.44 | 5.38 | 5.42 | 4.68 | qfq | 13,605,048 | 73,565,152 | 0.74% |
| 2023-09-26 | 5.42 | 5.43 | 5.36 | 5.38 | 4.64 | qfq | 12,565,169 | 67,802,196 | -0.92% |
| 2023-09-25 | 5.41 | 5.51 | 5.40 | 5.43 | 4.69 | qfq | 22,378,100 | 121,894,399 | 0.74% |
| 2023-09-22 | 5.33 | 5.40 | 5.30 | 5.39 | 4.65 | qfq | 15,248,400 | 81,619,298 | 1.13% |
| 2023-09-21 | 5.38 | 5.40 | 5.31 | 5.33 | 4.60 | qfq | 18,655,032 | 99,791,708 | -1.11% |
| 2023-09-20 | 5.41 | 5.44 | 5.36 | 5.39 | 4.65 | qfq | 14,733,049 | 79,451,902 | 0.00% |
| 2023-09-19 | 5.38 | 5.47 | 5.35 | 5.39 | 4.65 | qfq | 24,249,227 | 131,156,685 | 0.19% |
| 2023-09-18 | 5.36 | 5.42 | 5.29 | 5.38 | 4.64 | qfq | 24,565,265 | 131,502,870 | 0.00% |
| 2023-09-15 | 5.43 | 5.47 | 5.34 | 5.38 | 4.64 | qfq | 18,315,203 | 98,841,015 | -0.37% |
| 2023-09-14 | 5.39 | 5.43 | 5.35 | 5.40 | 4.66 | qfq | 20,790,565 | 112,127,946 | 0.93% |
| 2023-09-13 | 5.48 | 5.48 | 5.33 | 5.35 | 4.62 | qfq | 17,593,459 | 94,720,803 | -1.83% |
| 2023-09-12 | 5.48 | 5.57 | 5.42 | 5.45 | 4.71 | qfq | 25,041,843 | 137,415,771 | 0.55% |
| 2023-09-11 | 5.32 | 5.45 | 5.29 | 5.42 | 4.68 | qfq | 27,429,974 | 148,009,399 | 2.26% |
| 2023-09-08 | 5.34 | 5.35 | 5.27 | 5.30 | 4.58 | qfq | 11,512,121 | 60,990,883 | -0.19% |
| 2023-09-07 | 5.35 | 5.39 | 5.30 | 5.31 | 4.58 | qfq | 18,864,923 | 100,708,442 | -0.19% |
| 2023-09-06 | 5.44 | 5.47 | 5.32 | 5.32 | 4.59 | qfq | 19,747,703 | 105,703,703 | -2.56% |
| 2023-09-05 | 5.46 | 5.51 | 5.44 | 5.46 | 4.71 | qfq | 20,226,530 | 110,639,637 | -0.55% |
| 2023-09-04 | 5.38 | 5.49 | 5.33 | 5.49 | 4.74 | qfq | 31,574,200 | 171,847,721 | 3.00% |
| 2023-09-01 | 5.25 | 5.36 | 5.21 | 5.33 | 4.60 | qfq | 32,106,100 | 169,660,196 | 1.33% |
| 2023-08-31 | 5.66 | 5.69 | 5.18 | 5.26 | 4.54 | qfq | 67,367,112 | 358,554,350 | -6.74% |
| 2023-08-30 | 5.57 | 5.67 | 5.55 | 5.64 | 4.87 | qfq | 19,692,741 | 111,144,745 | 1.26% |
| 2023-08-29 | 5.37 | 5.61 | 5.37 | 5.57 | 4.81 | qfq | 27,421,864 | 151,778,686 | 3.15% |
| 2023-08-28 | 5.69 | 5.70 | 5.39 | 5.40 | 4.66 | qfq | 29,227,093 | 160,530,196 | -0.55% |
| 2023-08-25 | 5.52 | 5.59 | 5.41 | 5.43 | 4.69 | qfq | 18,931,500 | 103,891,139 | -1.27% |
| 2023-08-24 | 5.59 | 5.60 | 5.45 | 5.50 | 4.75 | qfq | 21,821,000 | 119,948,983 | -1.26% |
| 2023-08-23 | 5.45 | 5.64 | 5.42 | 5.57 | 4.81 | qfq | 29,762,084 | 165,778,349 | 2.20% |
| 2023-08-22 | 5.51 | 5.52 | 5.37 | 5.45 | 4.71 | qfq | 18,706,141 | 101,609,021 | -1.09% |
| 2023-08-21 | 5.51 | 5.59 | 5.44 | 5.51 | 4.76 | qfq | 25,044,900 | 137,778,234 | -1.08% |
| 2023-08-18 | 5.54 | 5.61 | 5.49 | 5.57 | 4.81 | qfq | 18,049,600 | 100,354,524 | 0.72% |
| 2023-08-17 | 5.50 | 5.55 | 5.42 | 5.53 | 4.77 | qfq | 11,258,579 | 61,683,229 | 1.28% |
| 2023-08-16 | 5.57 | 5.57 | 5.46 | 5.46 | 4.71 | qfq | 10,846,908 | 59,630,850 | -1.44% |
| 2023-08-15 | 5.59 | 5.63 | 5.49 | 5.54 | 4.78 | qfq | 11,240,860 | 62,506,485 | -0.89% |
| 2023-08-14 | 5.52 | 5.60 | 5.50 | 5.59 | 4.83 | qfq | 13,986,032 | 77,677,756 | 1.08% |
| 2023-08-11 | 5.65 | 5.68 | 5.53 | 5.53 | 4.77 | qfq | 13,854,906 | 77,564,832 | -2.30% |
| 2023-08-10 | 5.65 | 5.69 | 5.59 | 5.66 | 4.89 | qfq | 12,043,941 | 67,992,441 | 1.07% |
| 2023-08-09 | 5.63 | 5.65 | 5.58 | 5.60 | 4.83 | qfq | 14,289,741 | 80,046,378 | -1.23% |
| 2023-08-08 | 5.68 | 5.71 | 5.62 | 5.67 | 4.90 | qfq | 14,771,416 | 83,524,992 | -0.53% |
| 2023-08-07 | 5.70 | 5.75 | 5.67 | 5.70 | 4.92 | qfq | 13,204,770 | 75,372,663 | 0.00% |
| 2023-08-04 | 5.73 | 5.75 | 5.68 | 5.70 | 4.92 | qfq | 13,473,600 | 76,879,477 | -0.18% |
| 2023-08-03 | 5.74 | 5.78 | 5.68 | 5.71 | 4.93 | qfq | 12,838,515 | 73,383,062 | -0.87% |
| 2023-08-02 | 5.78 | 5.82 | 5.73 | 5.76 | 4.97 | qfq | 16,752,775 | 96,599,787 | 0.00% |
| 2023-08-01 | 5.72 | 5.77 | 5.68 | 5.76 | 4.97 | qfq | 18,874,700 | 108,308,588 | 0.88% |
| 2023-07-31 | 5.75 | 5.81 | 5.68 | 5.71 | 4.93 | qfq | 24,952,765 | 142,967,542 | -0.70% |
| 2023-07-28 | 5.74 | 5.78 | 5.71 | 5.75 | 4.96 | qfq | 15,401,917 | 88,431,568 | 0.00% |
| 2023-07-27 | 5.74 | 5.84 | 5.73 | 5.75 | 4.96 | qfq | 13,564,119 | 78,428,668 | -0.17% |
| 2023-07-26 | 5.82 | 5.83 | 5.75 | 5.76 | 4.97 | qfq | 13,380,925 | 77,247,637 | -0.69% |
| 2023-07-25 | 5.86 | 5.93 | 5.75 | 5.80 | 5.01 | qfq | 22,777,600 | 132,330,649 | -0.17% |
| 2023-07-24 | 5.85 | 5.87 | 5.81 | 5.81 | 5.02 | qfq | 13,694,800 | 79,894,138 | -0.51% |
| 2023-07-21 | 5.84 | 5.89 | 5.80 | 5.84 | 5.04 | qfq | 15,618,739 | 91,276,179 | -0.85% |
| 2023-07-20 | 5.94 | 6.02 | 5.88 | 5.89 | 5.09 | qfq | 19,633,168 | 116,547,967 | -0.67% |
| 2023-07-19 | 5.89 | 5.94 | 5.84 | 5.93 | 5.12 | qfq | 14,420,381 | 85,121,795 | 0.51% |
| 2023-07-18 | 5.96 | 5.97 | 5.85 | 5.90 | 5.09 | qfq | 21,585,040 | 127,256,780 | -0.84% |
| 2023-07-17 | 5.81 | 5.96 | 5.75 | 5.95 | 5.14 | qfq | 33,609,313 | 198,451,693 | 2.59% |