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
金晶科技600586.SH
最近收盘价3.932026-07-17
最近交易日2026-07-17
成交量（股）15,710,091
成交额（元）62,589,835
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | 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 | 4.05 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 15,710,091 | 62,589,835 | -2.96% |
| 2026-07-16 | 4.02 | 4.12 | 3.97 | 4.05 | 4.05 | qfq | 13,784,451 | 55,714,236 | 0.50% |
| 2026-07-15 | 4.00 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 13,731,000 | 55,161,294 | -1.71% |
| 2026-07-14 | 4.12 | 4.15 | 4.02 | 4.10 | 4.10 | qfq | 15,269,515 | 62,056,371 | -0.73% |
| 2026-07-13 | 4.24 | 4.28 | 4.12 | 4.13 | 4.13 | qfq | 15,349,163 | 63,928,735 | -3.73% |
| 2026-07-10 | 4.19 | 4.39 | 4.15 | 4.29 | 4.29 | qfq | 22,737,288 | 97,364,266 | 2.39% |
| 2026-07-09 | 4.18 | 4.21 | 4.11 | 4.19 | 4.19 | qfq | 11,664,327 | 48,525,989 | 0.00% |
| 2026-07-08 | 4.22 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 9,852,427 | 41,266,404 | -0.95% |
| 2026-07-07 | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | qfq | 12,891,918 | 54,356,586 | 0.24% |
| 2026-07-06 | 4.32 | 4.32 | 4.20 | 4.22 | 4.22 | qfq | 16,353,935 | 69,408,207 | -2.31% |
| 2026-07-03 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | qfq | 16,267,307 | 70,218,844 | 0.00% |
| 2026-07-02 | 4.37 | 4.45 | 4.32 | 4.32 | 4.32 | qfq | 22,004,600 | 96,152,674 | -2.04% |
| 2026-07-01 | 4.52 | 4.56 | 4.35 | 4.41 | 4.41 | qfq | 35,335,467 | 156,429,802 | -3.50% |
| 2026-06-30 | 4.47 | 4.72 | 4.41 | 4.57 | 4.57 | qfq | 42,851,415 | 197,554,175 | 2.70% |
| 2026-06-29 | 4.28 | 4.55 | 4.20 | 4.45 | 4.45 | qfq | 36,247,264 | 160,049,404 | 3.25% |
| 2026-06-26 | 4.21 | 4.56 | 4.16 | 4.31 | 4.31 | qfq | 42,365,157 | 185,183,871 | 2.38% |
| 2026-06-25 | 4.32 | 4.37 | 4.20 | 4.21 | 4.21 | qfq | 28,430,956 | 120,664,807 | -3.44% |
| 2026-06-24 | 4.51 | 4.55 | 4.36 | 4.36 | 4.36 | qfq | 26,229,713 | 115,866,932 | -3.54% |
| 2026-06-23 | 4.55 | 4.62 | 4.51 | 4.52 | 4.52 | qfq | 24,453,055 | 111,525,346 | -1.74% |
| 2026-06-22 | 4.66 | 4.67 | 4.48 | 4.60 | 4.60 | qfq | 38,443,089 | 175,029,164 | -1.92% |
| 2026-06-18 | 4.92 | 4.95 | 4.67 | 4.69 | 4.69 | qfq | 53,500,623 | 252,585,063 | -6.76% |
| 2026-06-17 | 4.85 | 5.24 | 4.83 | 5.03 | 5.03 | qfq | 64,686,556 | 328,583,658 | 3.07% |
| 2026-06-16 | 4.72 | 4.94 | 4.66 | 4.88 | 4.88 | qfq | 44,972,348 | 217,797,953 | 2.95% |
| 2026-06-15 | 4.59 | 4.79 | 4.57 | 4.74 | 4.74 | qfq | 34,279,320 | 160,867,998 | 3.72% |
| 2026-06-12 | 4.72 | 4.77 | 4.57 | 4.57 | 4.57 | qfq | 39,798,615 | 185,810,492 | -2.77% |
| 2026-06-11 | 4.73 | 4.78 | 4.63 | 4.70 | 4.70 | qfq | 28,600,849 | 134,310,415 | -1.67% |
| 2026-06-10 | 4.88 | 4.90 | 4.68 | 4.78 | 4.78 | qfq | 41,043,364 | 195,400,784 | -3.04% |
| 2026-06-09 | 5.03 | 5.04 | 4.87 | 4.93 | 4.93 | qfq | 36,349,108 | 178,988,117 | -0.60% |
| 2026-06-08 | 5.16 | 5.26 | 4.91 | 4.96 | 4.96 | qfq | 70,366,169 | 354,573,329 | -5.34% |
| 2026-06-05 | 4.75 | 5.24 | 4.65 | 5.24 | 5.24 | qfq | 81,784,737 | 414,330,228 | 10.08% |
| 2026-06-04 | 4.80 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 32,030,288 | 152,859,830 | -1.65% |
| 2026-06-03 | 4.99 | 4.99 | 4.82 | 4.84 | 4.84 | qfq | 34,490,394 | 168,254,273 | -3.01% |
| 2026-06-02 | 5.10 | 5.11 | 4.92 | 4.99 | 4.99 | qfq | 41,347,085 | 206,165,440 | -2.54% |
| 2026-06-01 | 5.19 | 5.23 | 5.06 | 5.12 | 5.12 | qfq | 34,442,605 | 177,207,560 | -1.35% |
| 2026-05-29 | 5.41 | 5.45 | 5.15 | 5.19 | 5.19 | qfq | 62,326,674 | 324,521,205 | -4.07% |
| 2026-05-28 | 5.29 | 5.50 | 5.23 | 5.41 | 5.41 | qfq | 46,995,002 | 254,073,609 | 1.31% |
| 2026-05-27 | 5.50 | 5.69 | 5.26 | 5.34 | 5.34 | qfq | 57,422,844 | 310,471,402 | -3.26% |
| 2026-05-26 | 5.46 | 5.57 | 5.28 | 5.52 | 5.52 | qfq | 50,543,516 | 275,080,337 | -0.36% |
| 2026-05-25 | 5.64 | 5.86 | 5.48 | 5.54 | 5.54 | qfq | 68,233,306 | 384,014,155 | 1.47% |
| 2026-05-22 | 5.50 | 5.55 | 5.28 | 5.46 | 5.46 | qfq | 61,681,172 | 334,163,582 | 0.00% |
| 2026-05-21 | 5.58 | 5.96 | 5.44 | 5.46 | 5.46 | qfq | 88,669,301 | 507,513,700 | -1.09% |
| 2026-05-20 | 5.63 | 5.64 | 5.46 | 5.52 | 5.52 | qfq | 32,708,282 | 180,213,399 | -2.30% |
| 2026-05-19 | 5.64 | 5.74 | 5.54 | 5.65 | 5.65 | qfq | 31,116,897 | 175,273,600 | 0.00% |
| 2026-05-18 | 5.48 | 5.68 | 5.41 | 5.65 | 5.65 | qfq | 36,937,804 | 206,550,871 | 1.80% |
| 2026-05-15 | 5.80 | 5.83 | 5.51 | 5.55 | 5.55 | qfq | 64,638,901 | 362,291,732 | -4.31% |
| 2026-05-14 | 5.93 | 5.98 | 5.80 | 5.80 | 5.80 | qfq | 47,044,156 | 276,076,176 | -2.19% |
| 2026-05-13 | 5.83 | 6.09 | 5.76 | 5.93 | 5.93 | qfq | 64,961,194 | 387,118,693 | 1.02% |
| 2026-05-12 | 5.75 | 5.89 | 5.64 | 5.87 | 5.87 | qfq | 66,779,109 | 386,416,477 | 2.62% |
| 2026-05-11 | 5.80 | 5.90 | 5.70 | 5.72 | 5.72 | qfq | 54,458,700 | 314,372,664 | -0.87% |
| 2026-05-08 | 5.84 | 5.85 | 5.73 | 5.77 | 5.77 | qfq | 44,213,935 | 255,286,922 | -2.20% |
| 2026-05-07 | 5.76 | 5.97 | 5.74 | 5.90 | 5.90 | qfq | 64,387,426 | 378,429,967 | 2.97% |
| 2026-05-06 | 5.87 | 5.90 | 5.70 | 5.73 | 5.73 | qfq | 63,441,514 | 366,207,885 | -2.22% |
| 2026-04-30 | 5.56 | 6.01 | 5.54 | 5.86 | 5.86 | qfq | 86,996,099 | 507,558,254 | 3.17% |
| 2026-04-29 | 5.60 | 5.78 | 5.53 | 5.68 | 5.68 | qfq | 52,625,108 | 299,570,971 | 2.90% |
| 2026-04-28 | 5.61 | 5.65 | 5.48 | 5.52 | 5.52 | qfq | 38,567,916 | 213,687,842 | -2.13% |
| 2026-04-27 | 5.31 | 5.67 | 5.27 | 5.64 | 5.64 | qfq | 59,241,035 | 326,264,597 | 3.30% |
| 2026-04-24 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | qfq | 25,531,643 | 140,081,433 | -1.27% |
| 2026-04-23 | 5.54 | 5.56 | 5.35 | 5.53 | 5.53 | qfq | 45,444,169 | 246,467,381 | 0.00% |
| 2026-04-22 | 5.53 | 5.76 | 5.50 | 5.53 | 5.53 | qfq | 44,182,801 | 246,616,871 | -1.25% |
| 2026-04-21 | 5.70 | 5.70 | 5.51 | 5.60 | 5.60 | qfq | 40,440,236 | 225,584,393 | -1.75% |
| 2026-04-20 | 5.47 | 5.87 | 5.44 | 5.70 | 5.70 | qfq | 84,438,538 | 479,129,948 | 5.17% |
| 2026-04-17 | 5.30 | 5.43 | 5.23 | 5.42 | 5.42 | qfq | 44,631,136 | 238,529,324 | 1.88% |
| 2026-04-16 | 5.27 | 5.37 | 5.22 | 5.32 | 5.32 | qfq | 38,803,400 | 206,204,308 | 0.95% |
| 2026-04-15 | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | qfq | 25,567,876 | 134,214,130 | 0.19% |
| 2026-04-14 | 5.34 | 5.36 | 5.21 | 5.26 | 5.26 | qfq | 40,174,440 | 211,003,539 | -1.50% |
| 2026-04-13 | 5.25 | 5.42 | 5.22 | 5.34 | 5.34 | qfq | 50,183,296 | 267,242,585 | 1.52% |
| 2026-04-10 | 5.24 | 5.35 | 5.22 | 5.26 | 5.26 | qfq | 34,190,766 | 180,773,964 | 0.77% |
| 2026-04-09 | 5.33 | 5.34 | 5.19 | 5.22 | 5.22 | qfq | 32,961,300 | 172,664,223 | -2.97% |
| 2026-04-08 | 5.30 | 5.40 | 5.29 | 5.38 | 5.38 | qfq | 40,115,077 | 214,612,455 | 3.66% |
| 2026-04-07 | 5.20 | 5.25 | 5.10 | 5.19 | 5.19 | qfq | 32,148,692 | 166,920,630 | -0.19% |
| 2026-04-03 | 5.61 | 5.61 | 5.19 | 5.20 | 5.20 | qfq | 49,729,040 | 265,065,574 | -6.64% |
| 2026-04-02 | 5.85 | 5.86 | 5.54 | 5.57 | 5.57 | qfq | 52,946,100 | 299,632,542 | -5.27% |
| 2026-04-01 | 5.88 | 5.95 | 5.83 | 5.88 | 5.88 | qfq | 36,401,000 | 214,342,602 | 1.73% |
| 2026-03-31 | 5.89 | 5.97 | 5.76 | 5.78 | 5.78 | qfq | 34,327,507 | 200,634,473 | -2.69% |
| 2026-03-30 | 5.98 | 6.04 | 5.73 | 5.94 | 5.94 | qfq | 54,904,979 | 321,950,307 | -1.98% |
| 2026-03-27 | 5.92 | 6.11 | 5.89 | 6.06 | 6.06 | qfq | 42,714,110 | 258,277,968 | 1.00% |
| 2026-03-26 | 6.27 | 6.30 | 5.99 | 6.00 | 6.00 | qfq | 69,384,345 | 423,496,091 | -5.21% |
| 2026-03-25 | 6.30 | 6.43 | 6.22 | 6.33 | 6.33 | qfq | 74,705,829 | 471,925,665 | -0.78% |
| 2026-03-24 | 6.12 | 6.40 | 6.12 | 6.38 | 6.38 | qfq | 124,496,968 | 784,449,829 | 6.87% |
| 2026-03-23 | 5.85 | 6.08 | 5.81 | 5.97 | 5.97 | qfq | 91,064,443 | 542,342,625 | 0.34% |
| 2026-03-20 | 5.76 | 5.98 | 5.68 | 5.95 | 5.95 | qfq | 79,083,141 | 464,476,739 | 2.76% |
| 2026-03-19 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | qfq | 48,869,921 | 283,610,097 | -1.03% |
| 2026-03-18 | 6.04 | 6.11 | 5.78 | 5.85 | 5.85 | qfq | 68,859,702 | 405,003,453 | -1.68% |
| 2026-03-17 | 6.13 | 6.28 | 5.95 | 5.95 | 5.95 | qfq | 56,112,888 | 343,330,590 | -1.98% |
| 2026-03-16 | 6.25 | 6.28 | 6.02 | 6.07 | 6.07 | qfq | 59,252,171 | 361,922,848 | -2.88% |
| 2026-03-13 | 6.36 | 6.45 | 6.24 | 6.25 | 6.25 | qfq | 50,404,714 | 319,447,161 | -1.88% |
| 2026-03-12 | 6.41 | 6.54 | 6.29 | 6.37 | 6.37 | qfq | 55,901,228 | 356,316,034 | -1.24% |
| 2026-03-11 | 6.52 | 6.55 | 6.35 | 6.45 | 6.45 | qfq | 61,131,418 | 393,854,173 | -0.77% |
| 2026-03-10 | 6.48 | 6.58 | 6.37 | 6.50 | 6.50 | qfq | 72,148,940 | 466,215,529 | 0.15% |
| 2026-03-09 | 6.28 | 6.50 | 6.24 | 6.49 | 6.49 | qfq | 85,508,818 | 545,193,545 | 2.04% |
| 2026-03-06 | 6.26 | 6.40 | 6.21 | 6.36 | 6.36 | qfq | 49,327,618 | 312,684,977 | 1.11% |
| 2026-03-05 | 6.29 | 6.40 | 6.25 | 6.29 | 6.29 | qfq | 59,670,007 | 376,655,667 | 1.62% |
| 2026-03-04 | 6.08 | 6.30 | 6.02 | 6.19 | 6.19 | qfq | 59,295,911 | 365,914,142 | 0.32% |
| 2026-03-03 | 6.38 | 6.62 | 6.14 | 6.17 | 6.17 | qfq | 73,848,159 | 468,060,546 | -3.29% |
| 2026-03-02 | 6.52 | 6.65 | 6.36 | 6.38 | 6.38 | qfq | 76,957,475 | 498,261,226 | -4.35% |
| 2026-02-27 | 6.66 | 6.82 | 6.58 | 6.67 | 6.67 | qfq | 78,363,533 | 524,156,968 | 0.45% |
| 2026-02-26 | 6.73 | 6.81 | 6.50 | 6.64 | 6.64 | qfq | 72,100,700 | 480,026,377 | -1.34% |
| 2026-02-25 | 6.80 | 6.99 | 6.70 | 6.73 | 6.73 | qfq | 79,598,102 | 542,388,639 | -0.88% |
| 2026-02-24 | 6.65 | 6.88 | 6.56 | 6.79 | 6.79 | qfq | 103,770,020 | 701,189,884 | 5.43% |
| 2026-02-13 | 6.84 | 6.88 | 6.43 | 6.44 | 6.44 | qfq | 109,860,155 | 722,672,221 | -6.67% |
| 2026-02-12 | 7.15 | 7.27 | 6.83 | 6.90 | 6.90 | qfq | 133,642,361 | 932,059,912 | -4.96% |
| 2026-02-11 | 7.29 | 7.66 | 7.24 | 7.26 | 7.26 | qfq | 163,922,555 | 1,215,016,496 | -2.55% |
| 2026-02-10 | 7.97 | 7.97 | 7.25 | 7.45 | 7.45 | qfq | 245,425,824 | 1,840,694,144 | 0.00% |
| 2026-02-09 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | qfq | 28,667,887 | 213,575,758 | 10.04% |
| 2026-02-06 | 6.67 | 6.93 | 6.50 | 6.77 | 6.77 | qfq | 114,704,704 | 776,117,514 | 1.20% |
| 2026-02-05 | 6.77 | 6.94 | 6.62 | 6.69 | 6.69 | qfq | 142,380,188 | 962,698,854 | -3.60% |
| 2026-02-04 | 6.50 | 7.04 | 6.43 | 6.94 | 6.94 | qfq | 234,437,376 | 1,588,516,318 | 8.44% |
| 2026-02-03 | 5.88 | 6.40 | 5.86 | 6.40 | 6.40 | qfq | 104,825,252 | 649,516,775 | 9.97% |
| 2026-02-02 | 5.68 | 5.95 | 5.62 | 5.82 | 5.82 | qfq | 77,096,730 | 448,920,675 | 2.28% |
| 2026-01-30 | 6.10 | 6.16 | 5.54 | 5.69 | 5.69 | qfq | 121,683,648 | 699,335,503 | -7.33% |
| 2026-01-29 | 6.27 | 6.37 | 6.09 | 6.14 | 6.14 | qfq | 74,772,205 | 465,241,251 | -2.23% |
| 2026-01-28 | 6.41 | 6.45 | 6.18 | 6.28 | 6.28 | qfq | 65,416,165 | 411,102,626 | -2.03% |
| 2026-01-27 | 6.38 | 6.49 | 6.01 | 6.41 | 6.41 | qfq | 115,119,668 | 720,791,862 | -0.62% |
| 2026-01-26 | 6.87 | 6.87 | 6.37 | 6.45 | 6.45 | qfq | 157,617,945 | 1,036,578,655 | -3.44% |
| 2026-01-23 | 6.10 | 6.68 | 6.09 | 6.68 | 6.68 | qfq | 202,616,389 | 1,331,248,506 | 10.05% |
| 2026-01-22 | 5.75 | 6.09 | 5.75 | 6.07 | 6.07 | qfq | 57,418,582 | 342,519,899 | 5.20% |
| 2026-01-21 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | qfq | 33,138,280 | 191,025,227 | -0.86% |
| 2026-01-20 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | qfq | 43,395,433 | 254,030,306 | -2.84% |
| 2026-01-19 | 5.70 | 6.08 | 5.66 | 5.99 | 5.99 | qfq | 52,980,416 | 314,465,765 | 0.67% |
| 2026-01-16 | 6.17 | 6.20 | 5.90 | 5.95 | 5.95 | qfq | 52,809,732 | 315,555,328 | -2.78% |
| 2026-01-15 | 6.18 | 6.37 | 6.06 | 6.12 | 6.12 | qfq | 56,798,872 | 351,492,250 | -1.29% |
| 2026-01-14 | 6.31 | 6.49 | 6.10 | 6.20 | 6.20 | qfq | 84,556,756 | 532,788,431 | -2.05% |
| 2026-01-13 | 6.84 | 6.86 | 6.26 | 6.33 | 6.33 | qfq | 126,061,246 | 804,363,456 | -5.66% |
| 2026-01-12 | 6.10 | 6.71 | 6.08 | 6.71 | 6.71 | qfq | 60,172,923 | 397,165,618 | 10.00% |
| 2026-01-09 | 6.13 | 6.23 | 5.99 | 6.10 | 6.10 | qfq | 49,648,325 | 302,779,791 | 0.16% |
| 2026-01-08 | 5.94 | 6.22 | 5.90 | 6.09 | 6.09 | qfq | 50,588,594 | 306,365,298 | 1.50% |
| 2026-01-07 | 6.06 | 6.16 | 5.84 | 6.00 | 6.00 | qfq | 58,323,600 | 348,160,154 | 1.18% |
| 2026-01-06 | 5.62 | 6.07 | 5.60 | 5.93 | 5.93 | qfq | 73,640,975 | 428,530,886 | 5.14% |
| 2026-01-05 | 5.62 | 5.79 | 5.57 | 5.64 | 5.64 | qfq | 56,817,154 | 322,096,944 | 0.18% |
| 2025-12-31 | 6.00 | 6.02 | 5.48 | 5.63 | 5.63 | qfq | 79,624,099 | 450,444,403 | -6.17% |
| 2025-12-30 | 6.13 | 6.16 | 5.91 | 6.00 | 6.00 | qfq | 51,588,405 | 309,363,354 | -2.76% |
| 2025-12-29 | 6.30 | 6.32 | 6.08 | 6.17 | 6.17 | qfq | 51,168,632 | 316,654,935 | -2.53% |
| 2025-12-26 | 6.13 | 6.55 | 6.12 | 6.33 | 6.33 | qfq | 77,473,994 | 491,885,727 | 2.10% |
| 2025-12-25 | 5.80 | 6.30 | 5.74 | 6.20 | 6.20 | qfq | 80,954,147 | 494,250,480 | 6.90% |
| 2025-12-24 | 5.50 | 5.88 | 5.46 | 5.80 | 5.80 | qfq | 75,481,777 | 429,146,175 | 3.94% |
| 2025-12-23 | 5.63 | 5.80 | 5.54 | 5.58 | 5.58 | qfq | 43,274,261 | 244,980,690 | -0.89% |
| 2025-12-22 | 5.64 | 5.69 | 5.54 | 5.63 | 5.63 | qfq | 34,066,000 | 191,101,732 | 0.90% |
| 2025-12-19 | 5.52 | 5.74 | 5.52 | 5.58 | 5.58 | qfq | 31,924,319 | 180,013,873 | 1.27% |
| 2025-12-18 | 5.54 | 5.65 | 5.50 | 5.51 | 5.51 | qfq | 26,908,201 | 149,943,626 | -1.25% |
| 2025-12-17 | 5.58 | 5.70 | 5.37 | 5.58 | 5.58 | qfq | 48,109,660 | 265,198,632 | -1.06% |
| 2025-12-16 | 5.87 | 5.97 | 5.51 | 5.64 | 5.64 | qfq | 78,022,624 | 443,105,187 | -5.69% |
| 2025-12-15 | 5.82 | 6.22 | 5.81 | 5.98 | 5.98 | qfq | 82,142,303 | 495,653,447 | 2.93% |
| 2025-12-12 | 5.96 | 6.19 | 5.78 | 5.81 | 5.81 | qfq | 94,538,164 | 562,751,607 | -0.68% |
| 2025-12-11 | 5.56 | 6.08 | 5.52 | 5.85 | 5.85 | qfq | 139,406,225 | 824,082,995 | 5.79% |
| 2025-12-10 | 5.69 | 5.73 | 5.51 | 5.53 | 5.53 | qfq | 33,399,100 | 186,127,020 | -2.81% |
| 2025-12-09 | 5.90 | 5.94 | 5.60 | 5.69 | 5.69 | qfq | 46,856,835 | 267,049,498 | -4.37% |
| 2025-12-08 | 5.74 | 6.12 | 5.71 | 5.95 | 5.95 | qfq | 66,121,609 | 391,350,340 | 4.39% |
| 2025-12-05 | 5.73 | 5.74 | 5.59 | 5.70 | 5.70 | qfq | 19,322,839 | 109,714,597 | 0.00% |
| 2025-12-04 | 5.72 | 5.84 | 5.67 | 5.70 | 5.70 | qfq | 27,883,616 | 159,914,170 | -0.35% |
| 2025-12-03 | 5.73 | 5.82 | 5.67 | 5.72 | 5.72 | qfq | 26,734,970 | 153,336,438 | -0.17% |
| 2025-12-02 | 5.69 | 5.76 | 5.56 | 5.73 | 5.73 | qfq | 33,264,060 | 188,192,045 | 0.00% |
| 2025-12-01 | 5.72 | 5.85 | 5.71 | 5.73 | 5.73 | qfq | 30,682,452 | 177,033,441 | -0.87% |
| 2025-11-28 | 5.76 | 5.89 | 5.66 | 5.78 | 5.78 | qfq | 36,009,864 | 208,369,461 | 0.35% |
| 2025-11-27 | 5.66 | 5.80 | 5.59 | 5.76 | 5.76 | qfq | 30,519,144 | 174,065,827 | 1.23% |
| 2025-11-26 | 5.69 | 5.77 | 5.56 | 5.69 | 5.69 | qfq | 35,386,239 | 201,418,402 | 0.00% |
| 2025-11-25 | 5.61 | 5.85 | 5.58 | 5.69 | 5.69 | qfq | 40,839,000 | 232,750,617 | 2.34% |
| 2025-11-24 | 5.83 | 5.87 | 5.52 | 5.56 | 5.56 | qfq | 41,779,374 | 234,946,446 | -3.64% |
| 2025-11-21 | 5.90 | 6.03 | 5.75 | 5.77 | 5.77 | qfq | 40,419,900 | 236,937,631 | -3.35% |
| 2025-11-20 | 6.10 | 6.13 | 5.89 | 5.97 | 5.97 | qfq | 42,714,738 | 255,963,079 | -2.13% |
| 2025-11-19 | 6.36 | 6.47 | 6.04 | 6.10 | 6.10 | qfq | 70,252,770 | 434,012,599 | -4.69% |
| 2025-11-18 | 6.50 | 6.76 | 6.31 | 6.40 | 6.40 | qfq | 56,323,495 | 366,131,298 | -1.84% |
| 2025-11-17 | 6.56 | 6.75 | 6.43 | 6.52 | 6.52 | qfq | 60,539,842 | 396,626,724 | -0.61% |
| 2025-11-14 | 6.60 | 6.80 | 6.41 | 6.56 | 6.56 | qfq | 80,578,278 | 531,182,437 | 0.15% |
| 2025-11-13 | 6.80 | 6.90 | 6.50 | 6.55 | 6.55 | qfq | 109,095,894 | 721,332,960 | -5.76% |
| 2025-11-12 | 7.00 | 7.39 | 6.78 | 6.95 | 6.95 | qfq | 119,411,664 | 844,539,591 | 2.81% |
| 2025-11-11 | 6.80 | 7.00 | 6.60 | 6.76 | 6.76 | qfq | 93,655,683 | 635,838,076 | 3.52% |
| 2025-11-10 | 6.45 | 6.66 | 6.43 | 6.53 | 6.53 | qfq | 84,422,452 | 551,284,023 | -0.31% |
| 2025-11-07 | 5.97 | 6.66 | 5.93 | 6.55 | 6.55 | qfq | 111,509,516 | 714,844,517 | 8.26% |
| 2025-11-06 | 5.94 | 6.18 | 5.94 | 6.05 | 6.05 | qfq | 100,607,150 | 608,636,902 | 1.85% |
| 2025-11-05 | 5.60 | 6.06 | 5.55 | 5.94 | 5.94 | qfq | 119,908,284 | 699,800,016 | 4.95% |
| 2025-11-04 | 5.60 | 5.88 | 5.55 | 5.66 | 5.66 | qfq | 134,830,187 | 770,225,407 | 0.35% |
| 2025-11-03 | 5.41 | 5.78 | 5.41 | 5.64 | 5.64 | qfq | 177,005,797 | 1,008,616,936 | 7.43% |
| 2025-10-31 | 5.08 | 5.32 | 5.04 | 5.25 | 5.25 | qfq | 61,622,661 | 321,892,588 | 2.14% |
| 2025-10-30 | 5.11 | 5.28 | 5.09 | 5.14 | 5.14 | qfq | 60,499,596 | 314,170,848 | -0.19% |
| 2025-10-29 | 4.92 | 5.19 | 4.88 | 5.15 | 5.15 | qfq | 59,185,981 | 299,566,812 | 4.89% |
| 2025-10-28 | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 10,257,419 | 50,421,225 | -0.41% |
| 2025-10-27 | 4.94 | 4.96 | 4.91 | 4.93 | 4.93 | qfq | 12,723,023 | 62,666,166 | 0.00% |
| 2025-10-24 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | qfq | 9,909,928 | 48,928,774 | -0.40% |
| 2025-10-23 | 4.90 | 4.96 | 4.87 | 4.95 | 4.95 | qfq | 13,433,718 | 66,001,468 | 0.81% |
| 2025-10-22 | 4.92 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 9,129,442 | 44,948,342 | -0.20% |
| 2025-10-21 | 4.89 | 4.94 | 4.87 | 4.92 | 4.92 | qfq | 10,845,589 | 53,320,712 | 0.61% |
| 2025-10-20 | 4.90 | 4.94 | 4.87 | 4.89 | 4.89 | qfq | 11,545,542 | 56,512,606 | 0.41% |
| 2025-10-17 | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | qfq | 16,212,054 | 79,705,960 | -1.81% |
| 2025-10-16 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 19,202,270 | 95,680,158 | -1.98% |
| 2025-10-15 | 5.02 | 5.09 | 5.01 | 5.06 | 5.06 | qfq | 19,998,140 | 100,965,970 | 1.20% |
| 2025-10-14 | 4.97 | 5.12 | 4.97 | 5.00 | 5.00 | qfq | 28,324,227 | 142,939,984 | 0.40% |
| 2025-10-13 | 4.81 | 5.00 | 4.81 | 4.98 | 4.98 | qfq | 20,431,912 | 100,463,562 | -0.80% |
| 2025-10-10 | 4.99 | 5.08 | 4.97 | 5.02 | 5.02 | qfq | 18,681,282 | 94,121,404 | 0.20% |
| 2025-10-09 | 4.98 | 5.02 | 4.96 | 5.01 | 5.01 | qfq | 20,649,397 | 103,101,742 | 0.60% |
| 2025-09-30 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | qfq | 15,912,397 | 79,429,678 | -0.20% |
| 2025-09-29 | 4.95 | 5.00 | 4.88 | 4.99 | 4.99 | qfq | 16,906,365 | 83,820,902 | 1.01% |
| 2025-09-26 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | qfq | 18,394,568 | 91,233,613 | -1.20% |
| 2025-09-25 | 5.12 | 5.13 | 4.98 | 5.00 | 5.00 | qfq | 42,872,550 | 215,861,937 | -3.47% |
| 2025-09-24 | 4.92 | 5.30 | 4.90 | 5.18 | 5.18 | qfq | 60,196,882 | 306,063,958 | 4.86% |
| 2025-09-23 | 4.96 | 4.97 | 4.84 | 4.94 | 4.94 | qfq | 24,096,277 | 117,979,667 | -0.60% |
| 2025-09-22 | 5.00 | 5.01 | 4.92 | 4.97 | 4.97 | qfq | 21,057,501 | 104,174,253 | -0.60% |
| 2025-09-19 | 5.02 | 5.04 | 4.96 | 5.00 | 5.00 | qfq | 25,120,637 | 125,576,437 | -0.40% |
| 2025-09-18 | 5.18 | 5.19 | 4.99 | 5.02 | 5.02 | qfq | 49,230,284 | 250,394,915 | -3.09% |
| 2025-09-17 | 5.17 | 5.23 | 5.14 | 5.18 | 5.18 | qfq | 40,696,603 | 210,944,291 | -0.38% |
| 2025-09-16 | 5.30 | 5.35 | 5.12 | 5.20 | 5.20 | qfq | 44,180,325 | 230,140,046 | -0.19% |
| 2025-09-15 | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | qfq | 33,476,333 | 174,999,761 | -0.57% |
| 2025-09-12 | 5.36 | 5.40 | 5.22 | 5.24 | 5.24 | qfq | 54,610,023 | 287,618,418 | -2.60% |
| 2025-09-11 | 5.40 | 5.41 | 5.27 | 5.38 | 5.38 | qfq | 47,073,108 | 251,018,689 | -0.92% |
| 2025-09-10 | 5.61 | 5.61 | 5.37 | 5.43 | 5.43 | qfq | 52,433,791 | 285,617,766 | -3.21% |
| 2025-09-09 | 5.59 | 5.69 | 5.47 | 5.61 | 5.61 | qfq | 112,581,696 | 630,555,925 | -0.53% |
| 2025-09-08 | 5.16 | 5.64 | 5.15 | 5.64 | 5.64 | qfq | 143,462,283 | 795,918,075 | 9.94% |
| 2025-09-05 | 4.96 | 5.14 | 4.92 | 5.13 | 5.13 | qfq | 45,368,443 | 228,561,866 | 3.64% |
| 2025-09-04 | 4.79 | 5.04 | 4.78 | 4.95 | 4.95 | qfq | 38,364,665 | 188,458,957 | 3.34% |
| 2025-09-03 | 4.84 | 4.87 | 4.79 | 4.79 | 4.79 | qfq | 13,487,187 | 64,921,615 | -1.24% |
| 2025-09-02 | 4.88 | 4.95 | 4.84 | 4.85 | 4.85 | qfq | 19,518,455 | 95,286,905 | -0.61% |
| 2025-09-01 | 4.86 | 4.88 | 4.80 | 4.88 | 4.88 | qfq | 17,154,979 | 82,948,449 | 0.21% |
| 2025-08-29 | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | qfq | 16,015,058 | 78,329,919 | -0.41% |
| 2025-08-28 | 4.91 | 4.95 | 4.77 | 4.89 | 4.89 | qfq | 31,688,295 | 154,217,839 | -0.61% |
| 2025-08-27 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | qfq | 39,087,003 | 195,560,494 | -3.15% |
| 2025-08-26 | 5.06 | 5.11 | 5.03 | 5.08 | 5.08 | qfq | 22,223,807 | 112,783,605 | -0.20% |
| 2025-08-25 | 5.14 | 5.16 | 5.06 | 5.09 | 5.09 | qfq | 30,748,493 | 156,958,548 | 0.00% |
| 2025-08-22 | 5.07 | 5.09 | 5.03 | 5.09 | 5.09 | qfq | 21,742,400 | 110,083,336 | 0.20% |
| 2025-08-21 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | qfq | 22,966,102 | 116,303,257 | 0.20% |
| 2025-08-20 | 5.05 | 5.13 | 5.03 | 5.07 | 5.07 | qfq | 23,362,742 | 118,251,736 | 0.60% |
| 2025-08-19 | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | qfq | 18,450,980 | 93,007,072 | -0.59% |
| 2025-08-18 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | qfq | 25,592,846 | 129,684,335 | 0.40% |
| 2025-08-15 | 4.92 | 5.08 | 4.91 | 5.05 | 5.05 | qfq | 23,860,698 | 120,026,614 | 2.23% |
| 2025-08-14 | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | qfq | 27,726,100 | 138,679,359 | -1.79% |
| 2025-08-13 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | qfq | 16,928,661 | 85,192,700 | -0.59% |
| 2025-08-12 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | qfq | 16,547,445 | 83,328,403 | -0.20% |
| 2025-08-11 | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | qfq | 15,823,300 | 80,322,913 | 0.40% |
| 2025-08-08 | 5.04 | 5.08 | 5.04 | 5.05 | 5.05 | qfq | 14,712,441 | 74,345,222 | -0.20% |
| 2025-08-07 | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 19,079,771 | 96,774,153 | -0.98% |
| 2025-08-06 | 5.12 | 5.12 | 5.05 | 5.11 | 5.11 | qfq | 17,601,347 | 89,602,099 | -0.20% |
| 2025-08-05 | 5.10 | 5.13 | 5.07 | 5.12 | 5.12 | qfq | 18,354,410 | 93,544,309 | 0.79% |
| 2025-08-04 | 5.06 | 5.09 | 5.02 | 5.08 | 5.08 | qfq | 16,794,522 | 84,844,744 | -0.20% |
| 2025-08-01 | 5.09 | 5.17 | 5.07 | 5.09 | 5.09 | qfq | 19,180,113 | 98,060,547 | 0.20% |
| 2025-07-31 | 5.18 | 5.23 | 5.05 | 5.08 | 5.08 | qfq | 30,643,234 | 156,862,160 | -3.24% |
| 2025-07-30 | 5.37 | 5.37 | 5.23 | 5.25 | 5.25 | qfq | 30,722,308 | 162,779,508 | -1.87% |
| 2025-07-29 | 5.36 | 5.40 | 5.26 | 5.35 | 5.35 | qfq | 27,870,752 | 148,209,269 | 0.00% |
| 2025-07-28 | 5.42 | 5.43 | 5.31 | 5.35 | 5.35 | qfq | 33,365,536 | 178,887,489 | -2.19% |
| 2025-07-25 | 5.64 | 5.66 | 5.46 | 5.47 | 5.47 | qfq | 37,969,724 | 209,737,738 | -2.32% |
| 2025-07-24 | 5.45 | 5.62 | 5.35 | 5.60 | 5.60 | qfq | 64,626,663 | 356,033,434 | 2.38% |
| 2025-07-23 | 5.46 | 5.64 | 5.40 | 5.47 | 5.47 | qfq | 88,490,508 | 488,627,128 | 0.74% |
| 2025-07-22 | 5.17 | 5.44 | 5.15 | 5.43 | 5.43 | qfq | 67,916,332 | 359,504,004 | 4.42% |
| 2025-07-21 | 5.08 | 5.21 | 5.06 | 5.20 | 5.20 | qfq | 38,600,511 | 199,336,166 | 3.79% |
| 2025-07-18 | 5.08 | 5.12 | 4.97 | 5.01 | 5.01 | qfq | 26,106,740 | 130,951,258 | -1.57% |
| 2025-07-17 | 5.06 | 5.12 | 5.03 | 5.09 | 5.09 | qfq | 23,781,315 | 120,539,555 | 1.19% |
| 2025-07-16 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 18,164,221 | 91,382,192 | -0.20% |
| 2025-07-15 | 5.14 | 5.17 | 5.03 | 5.04 | 5.04 | qfq | 46,079,970 | 233,940,403 | -4.18% |
| 2025-07-14 | 5.32 | 5.35 | 5.21 | 5.26 | 5.26 | qfq | 25,328,507 | 133,434,396 | -1.13% |
| 2025-07-11 | 5.41 | 5.42 | 5.26 | 5.32 | 5.32 | qfq | 44,677,050 | 237,572,204 | -2.21% |
| 2025-07-10 | 5.27 | 5.56 | 5.25 | 5.44 | 5.44 | qfq | 68,737,597 | 372,126,677 | 3.23% |
| 2025-07-09 | 5.33 | 5.37 | 5.25 | 5.27 | 5.27 | qfq | 40,220,755 | 212,844,791 | -2.23% |
| 2025-07-08 | 5.12 | 5.40 | 5.09 | 5.39 | 5.39 | qfq | 68,805,255 | 364,419,048 | 5.07% |
| 2025-07-07 | 5.15 | 5.25 | 5.10 | 5.13 | 5.13 | qfq | 41,713,119 | 215,646,853 | -1.91% |
| 2025-07-04 | 5.39 | 5.48 | 5.18 | 5.23 | 5.23 | qfq | 67,305,992 | 358,335,974 | -1.32% |
| 2025-07-03 | 5.24 | 5.35 | 5.15 | 5.30 | 5.30 | qfq | 87,871,206 | 459,751,307 | -0.19% |
| 2025-07-02 | 4.92 | 5.31 | 4.89 | 5.31 | 5.31 | qfq | 99,375,095 | 509,633,714 | 9.94% |
| 2025-07-01 | 4.79 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 21,472,859 | 103,251,133 | 0.00% |
| 2025-06-30 | 4.71 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 29,412,493 | 140,844,756 | 2.77% |
| 2025-06-27 | 4.69 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 8,098,186 | 38,098,891 | 0.21% |
| 2025-06-26 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | qfq | 10,638,493 | 49,965,206 | -0.21% |
| 2025-06-25 | 4.67 | 4.71 | 4.64 | 4.70 | 4.70 | qfq | 10,576,411 | 49,491,056 | 0.64% |
| 2025-06-24 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | qfq | 8,881,200 | 41,218,004 | 1.74% |
| 2025-06-23 | 4.59 | 4.61 | 4.56 | 4.59 | 4.59 | qfq | 8,602,164 | 39,439,285 | -0.65% |
| 2025-06-20 | 4.57 | 4.66 | 4.56 | 4.62 | 4.62 | qfq | 9,110,286 | 42,154,840 | 1.09% |
| 2025-06-19 | 4.61 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 7,811,299 | 35,849,328 | -1.30% |
| 2025-06-18 | 4.69 | 4.70 | 4.63 | 4.63 | 4.63 | qfq | 5,190,300 | 24,134,006 | -1.07% |
| 2025-06-17 | 4.67 | 4.71 | 4.66 | 4.68 | 4.67 | qfq | 5,311,156 | 24,877,790 | 0.21% |
| 2025-06-16 | 4.66 | 4.68 | 4.63 | 4.67 | 4.66 | qfq | 4,745,212 | 22,137,269 | 0.00% |
| 2025-06-13 | 4.72 | 4.72 | 4.65 | 4.67 | 4.66 | qfq | 10,381,901 | 48,601,046 | -1.48% |
| 2025-06-12 | 4.70 | 4.79 | 4.66 | 4.74 | 4.73 | qfq | 16,452,289 | 77,970,772 | 1.07% |
| 2025-06-11 | 4.66 | 4.73 | 4.65 | 4.69 | 4.68 | qfq | 8,796,556 | 41,338,982 | 0.64% |
| 2025-06-10 | 4.73 | 4.76 | 4.61 | 4.66 | 4.65 | qfq | 15,010,752 | 70,350,050 | -1.48% |
| 2025-06-09 | 4.68 | 4.74 | 4.68 | 4.73 | 4.72 | qfq | 9,225,221 | 43,486,630 | 0.85% |
| 2025-06-06 | 4.70 | 4.73 | 4.67 | 4.69 | 4.68 | qfq | 6,327,045 | 29,680,550 | 0.00% |
| 2025-06-05 | 4.71 | 4.74 | 4.67 | 4.69 | 4.68 | qfq | 8,531,200 | 40,049,605 | -0.85% |
| 2025-06-04 | 4.70 | 4.73 | 4.68 | 4.73 | 4.72 | qfq | 6,156,549 | 29,019,139 | 1.07% |
| 2025-06-03 | 4.66 | 4.69 | 4.65 | 4.68 | 4.67 | qfq | 5,386,413 | 25,148,935 | 0.00% |
| 2025-05-30 | 4.72 | 4.73 | 4.67 | 4.68 | 4.67 | qfq | 6,586,300 | 30,840,552 | -0.85% |
| 2025-05-29 | 4.67 | 4.74 | 4.67 | 4.72 | 4.71 | qfq | 7,888,464 | 37,173,622 | 1.07% |
| 2025-05-28 | 4.71 | 4.73 | 4.66 | 4.67 | 4.66 | qfq | 7,672,073 | 35,968,193 | -1.27% |
| 2025-05-27 | 4.73 | 4.76 | 4.70 | 4.73 | 4.72 | qfq | 7,437,221 | 35,172,980 | -0.63% |
| 2025-05-26 | 4.73 | 4.80 | 4.69 | 4.76 | 4.75 | qfq | 9,623,420 | 45,569,833 | 0.63% |
| 2025-05-23 | 4.85 | 4.86 | 4.72 | 4.73 | 4.72 | qfq | 17,411,013 | 83,449,882 | -2.87% |
| 2025-05-22 | 4.82 | 5.01 | 4.81 | 4.87 | 4.85 | qfq | 26,717,921 | 131,644,468 | 1.04% |
| 2025-05-21 | 4.84 | 4.85 | 4.80 | 4.82 | 4.80 | qfq | 6,102,702 | 29,409,526 | -0.21% |
| 2025-05-20 | 4.82 | 4.85 | 4.80 | 4.83 | 4.81 | qfq | 9,466,582 | 45,653,358 | -0.21% |
| 2025-05-19 | 4.83 | 4.91 | 4.81 | 4.84 | 4.82 | qfq | 9,774,602 | 47,329,762 | 0.21% |
| 2025-05-16 | 4.80 | 4.85 | 4.79 | 4.83 | 4.81 | qfq | 9,488,804 | 45,691,778 | 0.42% |
| 2025-05-15 | 4.89 | 4.90 | 4.80 | 4.81 | 4.79 | qfq | 14,166,801 | 68,488,859 | -1.64% |
| 2025-05-14 | 4.94 | 4.94 | 4.86 | 4.89 | 4.87 | qfq | 15,804,381 | 77,292,807 | -1.01% |
| 2025-05-13 | 4.91 | 5.06 | 4.86 | 4.94 | 4.92 | qfq | 21,231,946 | 105,300,390 | 1.23% |
| 2025-05-12 | 4.78 | 4.95 | 4.77 | 4.88 | 4.86 | qfq | 24,558,284 | 119,869,679 | 2.52% |
| 2025-05-09 | 4.75 | 4.85 | 4.73 | 4.76 | 4.75 | qfq | 18,869,476 | 90,059,133 | 0.63% |
| 2025-05-08 | 4.75 | 4.75 | 4.70 | 4.73 | 4.72 | qfq | 12,319,400 | 58,327,953 | -0.21% |
| 2025-05-07 | 4.68 | 4.77 | 4.67 | 4.74 | 4.73 | qfq | 21,085,947 | 99,419,489 | 2.16% |
| 2025-05-06 | 4.58 | 4.65 | 4.56 | 4.64 | 4.63 | qfq | 13,094,847 | 60,467,533 | 1.98% |
| 2025-04-30 | 4.55 | 4.59 | 4.53 | 4.55 | 4.54 | qfq | 11,247,768 | 51,247,237 | -0.22% |
| 2025-04-29 | 4.56 | 4.62 | 4.53 | 4.56 | 4.55 | qfq | 9,148,888 | 41,892,997 | 0.00% |
| 2025-04-28 | 4.63 | 4.64 | 4.55 | 4.56 | 4.55 | qfq | 11,265,668 | 51,654,426 | -1.94% |
| 2025-04-25 | 4.62 | 4.69 | 4.62 | 4.65 | 4.64 | qfq | 9,358,783 | 43,574,960 | 0.65% |
| 2025-04-24 | 4.67 | 4.70 | 4.61 | 4.62 | 4.61 | qfq | 11,819,900 | 54,914,317 | -1.07% |
| 2025-04-23 | 4.68 | 4.72 | 4.66 | 4.67 | 4.66 | qfq | 10,493,055 | 49,109,984 | 0.00% |
| 2025-04-22 | 4.72 | 4.73 | 4.65 | 4.67 | 4.66 | qfq | 22,229,587 | 103,969,412 | -1.48% |
| 2025-04-21 | 4.83 | 4.83 | 4.72 | 4.74 | 4.73 | qfq | 23,403,006 | 111,390,715 | -1.86% |
| 2025-04-18 | 4.73 | 4.89 | 4.68 | 4.83 | 4.81 | qfq | 21,687,723 | 104,240,059 | 2.33% |
| 2025-04-17 | 4.66 | 4.73 | 4.64 | 4.72 | 4.71 | qfq | 11,119,823 | 52,414,657 | 0.85% |
| 2025-04-16 | 4.70 | 4.70 | 4.58 | 4.68 | 4.67 | qfq | 12,361,000 | 57,556,112 | -0.64% |
| 2025-04-15 | 4.72 | 4.74 | 4.67 | 4.71 | 4.70 | qfq | 9,653,334 | 45,375,499 | -0.21% |
| 2025-04-14 | 4.70 | 4.77 | 4.68 | 4.72 | 4.71 | qfq | 14,152,664 | 66,796,516 | 1.51% |
| 2025-04-11 | 4.65 | 4.71 | 4.62 | 4.65 | 4.64 | qfq | 15,383,200 | 71,884,020 | -0.85% |
| 2025-04-10 | 4.68 | 4.77 | 4.65 | 4.69 | 4.68 | qfq | 17,195,300 | 80,999,820 | 1.52% |
| 2025-04-09 | 4.52 | 4.64 | 4.31 | 4.62 | 4.61 | qfq | 22,080,000 | 99,499,472 | 0.87% |
| 2025-04-08 | 4.59 | 4.68 | 4.50 | 4.58 | 4.57 | qfq | 25,387,765 | 116,304,540 | -0.22% |
| 2025-04-07 | 4.88 | 4.94 | 4.59 | 4.59 | 4.58 | qfq | 30,623,110 | 143,266,933 | -10.00% |
| 2025-04-03 | 5.03 | 5.11 | 5.02 | 5.10 | 5.08 | qfq | 13,395,000 | 68,142,326 | 0.59% |
| 2025-04-02 | 5.16 | 5.20 | 5.05 | 5.07 | 5.05 | qfq | 24,046,862 | 122,606,274 | -2.12% |
| 2025-04-01 | 5.15 | 5.22 | 5.10 | 5.18 | 5.16 | qfq | 12,426,100 | 64,236,841 | 1.17% |
| 2025-03-31 | 5.10 | 5.18 | 5.08 | 5.12 | 5.10 | qfq | 14,756,619 | 75,799,108 | -0.58% |
| 2025-03-28 | 5.49 | 5.52 | 5.10 | 5.15 | 5.13 | qfq | 43,341,300 | 228,004,586 | -6.53% |
| 2025-03-27 | 5.51 | 5.53 | 5.43 | 5.51 | 5.49 | qfq | 10,298,714 | 56,530,406 | -0.36% |
| 2025-03-26 | 5.50 | 5.59 | 5.50 | 5.53 | 5.51 | qfq | 9,480,600 | 52,600,673 | 0.18% |
| 2025-03-25 | 5.48 | 5.55 | 5.46 | 5.52 | 5.50 | qfq | 12,565,610 | 69,275,997 | 0.36% |
| 2025-03-24 | 5.50 | 5.53 | 5.42 | 5.50 | 5.48 | qfq | 16,034,008 | 87,808,652 | 0.00% |
| 2025-03-21 | 5.61 | 5.67 | 5.45 | 5.50 | 5.48 | qfq | 27,003,854 | 149,585,881 | -2.83% |
| 2025-03-20 | 5.62 | 5.68 | 5.62 | 5.66 | 5.64 | qfq | 12,406,743 | 70,105,171 | 0.53% |
| 2025-03-19 | 5.67 | 5.74 | 5.61 | 5.63 | 5.61 | qfq | 13,977,500 | 78,921,802 | -1.23% |
| 2025-03-18 | 5.68 | 5.83 | 5.64 | 5.70 | 5.68 | qfq | 28,052,291 | 161,085,628 | 0.53% |
| 2025-03-17 | 5.72 | 5.79 | 5.67 | 5.67 | 5.65 | qfq | 15,359,819 | 87,714,827 | -1.05% |
| 2025-03-14 | 5.71 | 5.75 | 5.62 | 5.73 | 5.71 | qfq | 19,753,396 | 112,582,084 | 1.06% |
| 2025-03-13 | 5.64 | 5.68 | 5.56 | 5.67 | 5.65 | qfq | 19,862,946 | 111,626,206 | 0.35% |
| 2025-03-12 | 5.73 | 5.73 | 5.63 | 5.65 | 5.63 | qfq | 20,845,051 | 118,219,118 | -1.22% |
| 2025-03-11 | 5.60 | 5.77 | 5.59 | 5.72 | 5.70 | qfq | 26,477,028 | 150,488,821 | 0.88% |
| 2025-03-10 | 5.71 | 5.76 | 5.58 | 5.67 | 5.65 | qfq | 30,432,285 | 171,751,070 | -1.05% |
| 2025-03-07 | 5.78 | 5.85 | 5.68 | 5.73 | 5.71 | qfq | 25,257,367 | 145,593,044 | -0.87% |
| 2025-03-06 | 5.99 | 5.99 | 5.78 | 5.78 | 5.76 | qfq | 51,121,487 | 299,779,828 | -3.83% |
| 2025-03-05 | 5.98 | 6.02 | 5.83 | 6.01 | 5.99 | qfq | 36,211,351 | 214,826,565 | 0.50% |
| 2025-03-04 | 5.84 | 6.11 | 5.73 | 5.98 | 5.96 | qfq | 48,311,165 | 286,757,142 | 0.34% |
| 2025-03-03 | 5.63 | 6.19 | 5.59 | 5.96 | 5.94 | qfq | 107,789,223 | 644,858,859 | 5.86% |
| 2025-02-28 | 5.51 | 5.84 | 5.49 | 5.63 | 5.61 | qfq | 59,466,900 | 336,656,483 | 0.72% |
| 2025-02-27 | 5.62 | 5.68 | 5.46 | 5.59 | 5.57 | qfq | 79,771,034 | 443,087,166 | 0.18% |
| 2025-02-26 | 5.06 | 5.58 | 5.06 | 5.58 | 5.56 | qfq | 94,410,784 | 512,177,077 | 10.06% |
| 2025-02-25 | 5.04 | 5.10 | 4.98 | 5.07 | 5.05 | qfq | 20,020,050 | 101,151,578 | 0.20% |
| 2025-02-24 | 5.03 | 5.08 | 5.01 | 5.06 | 5.04 | qfq | 14,323,987 | 72,311,870 | 0.60% |
| 2025-02-21 | 5.03 | 5.06 | 4.99 | 5.03 | 5.01 | qfq | 15,835,427 | 79,434,673 | -0.40% |
| 2025-02-20 | 5.08 | 5.09 | 5.02 | 5.05 | 5.03 | qfq | 13,385,900 | 67,532,390 | -0.59% |
| 2025-02-19 | 5.05 | 5.09 | 5.03 | 5.08 | 5.06 | qfq | 12,238,444 | 61,950,816 | 0.59% |
| 2025-02-18 | 5.10 | 5.12 | 5.03 | 5.05 | 5.03 | qfq | 15,034,178 | 76,342,129 | -0.98% |
| 2025-02-17 | 5.18 | 5.19 | 5.08 | 5.10 | 5.08 | qfq | 18,520,268 | 94,632,801 | -1.16% |
| 2025-02-14 | 5.22 | 5.24 | 5.14 | 5.16 | 5.14 | qfq | 13,424,743 | 69,565,837 | -0.96% |
| 2025-02-13 | 5.23 | 5.25 | 5.20 | 5.21 | 5.19 | qfq | 10,910,662 | 56,986,144 | -0.38% |
| 2025-02-12 | 5.21 | 5.23 | 5.17 | 5.23 | 5.21 | qfq | 11,395,000 | 59,275,641 | 0.38% |
| 2025-02-11 | 5.26 | 5.28 | 5.16 | 5.21 | 5.19 | qfq | 13,962,709 | 72,526,389 | -0.76% |
| 2025-02-10 | 5.28 | 5.28 | 5.23 | 5.25 | 5.23 | qfq | 16,298,509 | 85,620,441 | -0.57% |
| 2025-02-07 | 5.16 | 5.30 | 5.14 | 5.28 | 5.26 | qfq | 23,851,121 | 125,391,231 | 2.33% |
| 2025-02-06 | 5.11 | 5.16 | 5.06 | 5.16 | 5.14 | qfq | 12,221,359 | 62,539,860 | 0.58% |
| 2025-02-05 | 5.17 | 5.20 | 5.10 | 5.13 | 5.11 | qfq | 10,643,559 | 54,801,129 | -0.19% |
| 2025-01-27 | 5.16 | 5.25 | 5.14 | 5.14 | 5.12 | qfq | 8,086,400 | 41,883,003 | -0.19% |
| 2025-01-24 | 5.06 | 5.15 | 5.05 | 5.15 | 5.13 | qfq | 10,819,900 | 55,409,314 | 1.58% |
| 2025-01-23 | 5.08 | 5.16 | 5.07 | 5.07 | 5.05 | qfq | 13,003,774 | 66,600,757 | 0.20% |
| 2025-01-22 | 5.08 | 5.08 | 5.01 | 5.06 | 5.04 | qfq | 8,064,400 | 40,725,177 | -0.39% |
| 2025-01-21 | 5.17 | 5.17 | 5.07 | 5.08 | 5.06 | qfq | 13,210,922 | 67,313,513 | -1.17% |
| 2025-01-20 | 5.22 | 5.26 | 5.08 | 5.14 | 5.12 | qfq | 19,173,690 | 98,995,341 | -1.72% |
| 2025-01-17 | 5.21 | 5.26 | 5.18 | 5.23 | 5.21 | qfq | 12,185,757 | 63,649,670 | -0.19% |
| 2025-01-16 | 5.20 | 5.32 | 5.20 | 5.24 | 5.22 | qfq | 14,234,105 | 74,976,355 | 0.38% |
| 2025-01-15 | 5.21 | 5.27 | 5.15 | 5.22 | 5.20 | qfq | 14,374,035 | 74,811,202 | 0.00% |
| 2025-01-14 | 5.16 | 5.29 | 5.13 | 5.22 | 5.20 | qfq | 22,403,349 | 117,018,400 | 1.56% |
| 2025-01-13 | 5.08 | 5.17 | 5.05 | 5.14 | 5.12 | qfq | 7,895,109 | 40,514,279 | 0.19% |
| 2025-01-10 | 5.25 | 5.27 | 5.13 | 5.13 | 5.11 | qfq | 10,028,602 | 51,996,725 | -2.10% |
| 2025-01-09 | 5.30 | 5.35 | 5.24 | 5.24 | 5.22 | qfq | 9,673,469 | 51,120,376 | -1.69% |
| 2025-01-08 | 5.38 | 5.39 | 5.24 | 5.33 | 5.31 | qfq | 12,672,555 | 67,359,001 | -1.11% |
| 2025-01-07 | 5.38 | 5.42 | 5.31 | 5.39 | 5.37 | qfq | 10,247,963 | 55,022,334 | -0.19% |
| 2025-01-06 | 5.34 | 5.49 | 5.33 | 5.40 | 5.38 | qfq | 11,374,540 | 61,575,220 | 0.37% |
| 2025-01-03 | 5.59 | 5.63 | 5.35 | 5.38 | 5.36 | qfq | 18,304,152 | 100,380,823 | -3.24% |
| 2025-01-02 | 5.62 | 5.72 | 5.49 | 5.56 | 5.54 | qfq | 12,385,713 | 69,381,844 | -1.07% |
| 2024-12-31 | 5.72 | 5.77 | 5.61 | 5.62 | 5.60 | qfq | 10,785,701 | 61,163,875 | -1.75% |
| 2024-12-30 | 5.73 | 5.74 | 5.67 | 5.72 | 5.70 | qfq | 9,135,001 | 52,078,265 | -0.17% |
| 2024-12-27 | 5.69 | 5.79 | 5.66 | 5.73 | 5.71 | qfq | 10,741,140 | 61,687,647 | 0.70% |
| 2024-12-26 | 5.73 | 5.77 | 5.68 | 5.69 | 5.67 | qfq | 10,430,965 | 59,703,263 | -0.70% |
| 2024-12-25 | 5.85 | 5.87 | 5.70 | 5.73 | 5.71 | qfq | 12,647,110 | 72,667,156 | -2.05% |
| 2024-12-24 | 5.78 | 5.91 | 5.78 | 5.85 | 5.83 | qfq | 10,670,602 | 62,438,744 | 1.04% |
| 2024-12-23 | 5.86 | 5.90 | 5.77 | 5.79 | 5.77 | qfq | 14,168,063 | 82,454,505 | -1.36% |
| 2024-12-20 | 5.90 | 5.94 | 5.85 | 5.87 | 5.85 | qfq | 14,375,383 | 84,628,213 | -0.68% |
| 2024-12-19 | 5.88 | 5.92 | 5.77 | 5.91 | 5.89 | qfq | 17,116,052 | 100,069,766 | 0.34% |
| 2024-12-18 | 5.96 | 6.01 | 5.88 | 5.89 | 5.87 | qfq | 18,286,132 | 108,524,932 | -0.51% |
| 2024-12-17 | 6.05 | 6.07 | 5.85 | 5.92 | 5.90 | qfq | 21,461,211 | 127,670,449 | -1.82% |
| 2024-12-16 | 6.22 | 6.24 | 6.02 | 6.03 | 6.01 | qfq | 30,152,483 | 183,546,636 | -3.52% |
| 2024-12-13 | 6.32 | 6.38 | 6.12 | 6.25 | 6.23 | qfq | 51,217,987 | 319,344,678 | -0.95% |
| 2024-12-12 | 6.03 | 6.40 | 5.96 | 6.31 | 6.29 | qfq | 68,575,400 | 425,293,310 | 5.17% |
| 2024-12-11 | 5.93 | 6.02 | 5.93 | 6.00 | 5.98 | qfq | 15,404,423 | 92,405,981 | 0.67% |
| 2024-12-10 | 6.08 | 6.12 | 5.94 | 5.96 | 5.94 | qfq | 24,937,431 | 150,512,346 | 0.17% |
| 2024-12-09 | 5.98 | 6.00 | 5.90 | 5.95 | 5.93 | qfq | 13,665,093 | 81,322,326 | -0.67% |
| 2024-12-06 | 5.92 | 6.00 | 5.88 | 5.99 | 5.97 | qfq | 17,420,192 | 103,779,416 | 0.67% |
| 2024-12-05 | 5.92 | 5.97 | 5.88 | 5.95 | 5.93 | qfq | 12,934,400 | 76,732,788 | 0.34% |
| 2024-12-04 | 6.08 | 6.08 | 5.91 | 5.93 | 5.91 | qfq | 25,518,906 | 152,762,914 | -2.95% |
| 2024-12-03 | 6.06 | 6.16 | 5.98 | 6.11 | 6.09 | qfq | 28,780,715 | 174,518,581 | 0.66% |
| 2024-12-02 | 5.96 | 6.10 | 5.92 | 6.07 | 6.05 | qfq | 31,409,144 | 188,615,616 | 1.51% |
| 2024-11-29 | 5.95 | 6.04 | 5.92 | 5.98 | 5.96 | qfq | 21,074,668 | 126,093,065 | 0.34% |
| 2024-11-28 | 5.88 | 6.10 | 5.88 | 5.96 | 5.94 | qfq | 29,012,400 | 174,190,814 | 0.17% |
| 2024-11-27 | 5.87 | 5.96 | 5.70 | 5.95 | 5.93 | qfq | 28,253,833 | 164,120,650 | 0.68% |
| 2024-11-26 | 5.94 | 6.04 | 5.80 | 5.91 | 5.89 | qfq | 28,755,888 | 169,677,863 | 0.17% |
| 2024-11-25 | 5.72 | 5.98 | 5.66 | 5.90 | 5.88 | qfq | 25,750,142 | 150,483,047 | 3.33% |
| 2024-11-22 | 5.93 | 5.94 | 5.69 | 5.71 | 5.69 | qfq | 20,558,271 | 120,040,847 | -3.87% |
| 2024-11-21 | 5.99 | 6.05 | 5.87 | 5.94 | 5.92 | qfq | 16,524,065 | 98,109,677 | -0.50% |
| 2024-11-20 | 5.91 | 5.98 | 5.86 | 5.97 | 5.95 | qfq | 18,908,425 | 112,188,791 | 1.02% |
| 2024-11-19 | 5.80 | 5.92 | 5.76 | 5.91 | 5.89 | qfq | 19,121,404 | 111,665,656 | 2.25% |
| 2024-11-18 | 5.90 | 5.92 | 5.74 | 5.78 | 5.76 | qfq | 23,422,161 | 136,672,532 | -1.37% |
| 2024-11-15 | 5.95 | 6.08 | 5.85 | 5.86 | 5.84 | qfq | 31,173,950 | 185,826,062 | -2.82% |
| 2024-11-14 | 6.20 | 6.36 | 6.01 | 6.03 | 6.01 | qfq | 34,926,072 | 214,046,708 | -2.90% |
| 2024-11-13 | 6.38 | 6.44 | 6.07 | 6.21 | 6.19 | qfq | 46,597,178 | 289,573,986 | -2.20% |
| 2024-11-12 | 6.55 | 6.62 | 6.28 | 6.35 | 6.33 | qfq | 60,298,358 | 389,473,733 | -3.79% |
| 2024-11-11 | 6.05 | 6.60 | 6.05 | 6.60 | 6.58 | qfq | 78,837,677 | 508,042,155 | 7.84% |
| 2024-11-08 | 6.27 | 6.30 | 6.09 | 6.12 | 6.10 | qfq | 34,321,594 | 212,091,162 | -1.61% |
| 2024-11-07 | 6.03 | 6.22 | 6.00 | 6.22 | 6.20 | qfq | 27,280,074 | 168,040,303 | 1.63% |
| 2024-11-06 | 6.09 | 6.39 | 6.08 | 6.12 | 6.10 | qfq | 41,921,400 | 259,709,902 | 0.49% |
| 2024-11-05 | 5.95 | 6.10 | 5.93 | 6.09 | 6.07 | qfq | 26,362,382 | 159,235,905 | 1.84% |
| 2024-11-04 | 5.96 | 6.02 | 5.90 | 5.98 | 5.96 | qfq | 24,702,079 | 147,040,856 | -0.17% |
| 2024-11-01 | 6.10 | 6.14 | 5.95 | 5.99 | 5.97 | qfq | 35,723,511 | 215,268,653 | -2.92% |
| 2024-10-31 | 6.21 | 6.31 | 6.13 | 6.17 | 6.15 | qfq | 37,402,655 | 231,963,361 | 0.16% |
| 2024-10-30 | 6.12 | 6.31 | 6.08 | 6.16 | 6.14 | qfq | 43,153,150 | 266,235,590 | -2.38% |
| 2024-10-29 | 6.45 | 6.92 | 6.31 | 6.31 | 6.29 | qfq | 89,162,655 | 589,728,556 | -1.10% |
| 2024-10-28 | 6.36 | 6.56 | 6.21 | 6.38 | 6.36 | qfq | 85,743,180 | 547,408,703 | 4.93% |
| 2024-10-25 | 5.70 | 6.24 | 5.68 | 6.08 | 6.06 | qfq | 68,604,274 | 412,997,009 | 6.29% |
| 2024-10-24 | 5.90 | 5.90 | 5.66 | 5.72 | 5.70 | qfq | 32,048,102 | 183,290,485 | -2.89% |
| 2024-10-23 | 5.62 | 6.10 | 5.57 | 5.89 | 5.87 | qfq | 59,882,139 | 350,780,599 | 5.18% |
| 2024-10-22 | 5.54 | 5.61 | 5.47 | 5.60 | 5.58 | qfq | 26,285,738 | 145,620,378 | 1.27% |
| 2024-10-21 | 5.52 | 5.62 | 5.48 | 5.53 | 5.51 | qfq | 25,306,786 | 140,475,650 | 1.10% |
| 2024-10-18 | 5.37 | 5.56 | 5.29 | 5.47 | 5.45 | qfq | 27,551,455 | 149,293,867 | 1.86% |
| 2024-10-17 | 5.52 | 5.57 | 5.36 | 5.37 | 5.35 | qfq | 21,769,664 | 118,663,264 | -2.72% |
| 2024-10-16 | 5.40 | 5.57 | 5.38 | 5.52 | 5.50 | qfq | 19,367,715 | 106,612,136 | 1.47% |
| 2024-10-15 | 5.57 | 5.61 | 5.44 | 5.44 | 5.42 | qfq | 21,254,936 | 117,322,915 | -2.86% |
| 2024-10-14 | 5.60 | 5.63 | 5.44 | 5.60 | 5.58 | qfq | 19,081,015 | 105,976,579 | 1.82% |
| 2024-10-11 | 5.71 | 5.74 | 5.45 | 5.50 | 5.48 | qfq | 21,596,615 | 120,230,184 | -3.68% |
| 2024-10-10 | 5.72 | 5.89 | 5.58 | 5.71 | 5.69 | qfq | 30,986,980 | 178,151,685 | 0.18% |
| 2024-10-09 | 6.27 | 6.27 | 5.70 | 5.70 | 5.68 | qfq | 51,024,678 | 301,297,198 | -9.95% |
| 2024-10-08 | 6.67 | 6.67 | 6.08 | 6.33 | 6.31 | qfq | 67,793,195 | 432,269,321 | 4.46% |
| 2024-09-30 | 5.88 | 6.06 | 5.70 | 6.06 | 6.04 | qfq | 51,241,651 | 304,366,852 | 9.98% |
| 2024-09-27 | 5.30 | 5.53 | 5.28 | 5.51 | 5.49 | qfq | 22,678,851 | 122,690,681 | 5.56% |
| 2024-09-26 | 5.04 | 5.23 | 5.01 | 5.22 | 5.20 | qfq | 21,821,804 | 112,034,874 | 3.57% |
| 2024-09-25 | 5.12 | 5.21 | 5.03 | 5.04 | 5.02 | qfq | 28,360,848 | 145,602,465 | 0.40% |
| 2024-09-24 | 4.94 | 5.04 | 4.76 | 5.02 | 5.00 | qfq | 28,424,327 | 140,041,563 | 2.45% |
| 2024-09-23 | 4.89 | 4.93 | 4.86 | 4.90 | 4.88 | qfq | 6,451,378 | 31,601,116 | 0.00% |
| 2024-09-20 | 5.00 | 5.00 | 4.86 | 4.90 | 4.88 | qfq | 8,258,400 | 40,513,439 | -1.61% |
| 2024-09-19 | 4.86 | 5.05 | 4.85 | 4.98 | 4.96 | qfq | 12,251,700 | 60,722,682 | 2.89% |
| 2024-09-18 | 4.90 | 4.93 | 4.77 | 4.84 | 4.82 | qfq | 6,173,492 | 29,762,258 | -1.22% |
| 2024-09-13 | 5.00 | 5.02 | 4.88 | 4.90 | 4.88 | qfq | 8,983,629 | 44,355,087 | -2.00% |
| 2024-09-12 | 4.89 | 5.03 | 4.88 | 5.00 | 4.98 | qfq | 13,032,604 | 65,020,668 | 2.25% |
| 2024-09-11 | 4.86 | 4.94 | 4.82 | 4.89 | 4.87 | qfq | 7,018,426 | 34,327,793 | 0.20% |
| 2024-09-10 | 4.96 | 4.99 | 4.81 | 4.88 | 4.86 | qfq | 10,339,844 | 50,383,273 | -1.61% |
| 2024-09-09 | 4.98 | 5.05 | 4.95 | 4.96 | 4.94 | qfq | 9,182,236 | 45,787,127 | -1.98% |
| 2024-09-06 | 5.14 | 5.17 | 5.04 | 5.06 | 5.04 | qfq | 9,059,133 | 46,091,145 | -1.94% |
| 2024-09-05 | 5.11 | 5.19 | 5.10 | 5.16 | 5.14 | qfq | 6,685,200 | 34,477,139 | 1.38% |
| 2024-09-04 | 5.13 | 5.20 | 5.09 | 5.09 | 5.07 | qfq | 7,955,700 | 40,932,686 | -1.55% |
| 2024-09-03 | 5.15 | 5.21 | 5.12 | 5.17 | 5.15 | qfq | 7,689,400 | 39,699,663 | 0.19% |
| 2024-09-02 | 5.25 | 5.29 | 5.15 | 5.16 | 5.14 | qfq | 9,079,100 | 47,410,393 | -2.09% |
| 2024-08-30 | 5.18 | 5.38 | 5.13 | 5.27 | 5.25 | qfq | 14,671,358 | 77,476,061 | 1.93% |
| 2024-08-29 | 5.04 | 5.19 | 5.03 | 5.17 | 5.15 | qfq | 11,830,998 | 60,751,565 | 2.17% |
| 2024-08-28 | 5.03 | 5.14 | 5.01 | 5.06 | 5.04 | qfq | 9,178,700 | 46,551,551 | 0.20% |
| 2024-08-27 | 5.08 | 5.09 | 4.99 | 5.05 | 5.03 | qfq | 9,387,919 | 47,287,807 | -0.79% |
| 2024-08-26 | 5.04 | 5.21 | 5.04 | 5.09 | 5.07 | qfq | 11,140,695 | 57,096,604 | 0.79% |
| 2024-08-23 | 5.00 | 5.09 | 4.99 | 5.05 | 5.03 | qfq | 8,131,401 | 40,992,610 | 1.00% |
| 2024-08-22 | 5.13 | 5.15 | 4.98 | 5.00 | 4.98 | qfq | 11,715,603 | 59,195,925 | -1.96% |
| 2024-08-21 | 5.22 | 5.22 | 5.09 | 5.10 | 5.08 | qfq | 12,700,103 | 65,178,831 | -2.30% |
| 2024-08-20 | 5.51 | 5.53 | 5.20 | 5.22 | 5.20 | qfq | 29,670,223 | 156,262,564 | -5.43% |
| 2024-08-19 | 5.53 | 5.60 | 5.51 | 5.52 | 5.50 | qfq | 7,286,800 | 40,382,914 | -0.72% |
| 2024-08-16 | 5.65 | 5.67 | 5.56 | 5.56 | 5.54 | qfq | 7,571,602 | 42,442,934 | -1.77% |
| 2024-08-15 | 5.56 | 5.70 | 5.54 | 5.66 | 5.64 | qfq | 10,136,300 | 57,284,837 | 1.07% |
| 2024-08-14 | 5.67 | 5.74 | 5.60 | 5.60 | 5.58 | qfq | 5,736,300 | 32,386,343 | -1.58% |
| 2024-08-13 | 5.63 | 5.73 | 5.58 | 5.69 | 5.67 | qfq | 7,579,000 | 42,891,651 | 1.07% |
| 2024-08-12 | 5.75 | 5.76 | 5.61 | 5.63 | 5.61 | qfq | 6,676,000 | 37,849,605 | -1.23% |
| 2024-08-09 | 5.77 | 5.80 | 5.69 | 5.70 | 5.68 | qfq | 6,902,400 | 39,666,092 | -1.21% |
| 2024-08-08 | 5.66 | 5.81 | 5.63 | 5.77 | 5.75 | qfq | 10,648,728 | 60,991,271 | 1.58% |
| 2024-08-07 | 5.67 | 5.72 | 5.61 | 5.68 | 5.66 | qfq | 6,860,500 | 38,834,777 | -0.35% |
| 2024-08-06 | 5.63 | 5.73 | 5.63 | 5.70 | 5.68 | qfq | 8,804,000 | 50,024,687 | 2.15% |
| 2024-08-05 | 5.62 | 5.74 | 5.57 | 5.58 | 5.56 | qfq | 10,991,962 | 62,209,847 | -1.24% |
| 2024-08-02 | 5.68 | 5.73 | 5.63 | 5.65 | 5.63 | qfq | 6,337,005 | 36,034,376 | -0.70% |
| 2024-08-01 | 5.74 | 5.79 | 5.67 | 5.69 | 5.67 | qfq | 7,813,128 | 44,693,906 | -0.70% |
| 2024-07-31 | 5.50 | 5.73 | 5.48 | 5.73 | 5.71 | qfq | 13,229,204 | 74,808,374 | 4.18% |
| 2024-07-30 | 5.48 | 5.52 | 5.43 | 5.50 | 5.48 | qfq | 6,062,705 | 33,244,385 | 0.00% |
| 2024-07-29 | 5.52 | 5.52 | 5.42 | 5.50 | 5.48 | qfq | 6,935,501 | 38,007,520 | -0.36% |
| 2024-07-26 | 5.42 | 5.54 | 5.41 | 5.52 | 5.50 | qfq | 8,083,310 | 44,554,264 | 1.47% |
| 2024-07-25 | 5.31 | 5.48 | 5.30 | 5.44 | 5.42 | qfq | 10,742,020 | 58,037,920 | 2.06% |
| 2024-07-24 | 5.41 | 5.44 | 5.32 | 5.33 | 5.31 | qfq | 9,079,002 | 48,696,037 | -1.84% |
| 2024-07-23 | 5.55 | 5.62 | 5.43 | 5.43 | 5.41 | qfq | 9,830,442 | 54,277,501 | -1.99% |
| 2024-07-22 | 5.57 | 5.60 | 5.50 | 5.54 | 5.52 | qfq | 8,209,300 | 45,527,990 | -0.36% |
| 2024-07-19 | 5.66 | 5.66 | 5.56 | 5.56 | 5.54 | qfq | 11,553,356 | 64,537,870 | -2.11% |
| 2024-07-18 | 5.67 | 5.70 | 5.58 | 5.68 | 5.66 | qfq | 9,221,292 | 52,062,892 | -0.18% |
| 2024-07-17 | 5.65 | 5.74 | 5.64 | 5.69 | 5.67 | qfq | 9,619,999 | 54,797,868 | 0.89% |
| 2024-07-16 | 5.71 | 5.73 | 5.60 | 5.64 | 5.62 | qfq | 6,698,800 | 37,807,048 | -1.23% |
| 2024-07-15 | 5.79 | 5.81 | 5.69 | 5.71 | 5.69 | qfq | 6,157,136 | 35,231,242 | -1.38% |
| 2024-07-12 | 5.81 | 5.87 | 5.76 | 5.79 | 5.77 | qfq | 7,200,600 | 41,826,365 | 0.35% |
| 2024-07-11 | 5.72 | 5.80 | 5.66 | 5.77 | 5.75 | qfq | 9,887,800 | 56,855,354 | 2.67% |
| 2024-07-10 | 5.62 | 5.76 | 5.57 | 5.62 | 5.60 | qfq | 8,581,340 | 48,693,534 | -0.35% |
| 2024-07-09 | 5.61 | 5.67 | 5.44 | 5.64 | 5.62 | qfq | 12,005,900 | 66,770,552 | 0.71% |
| 2024-07-08 | 5.75 | 5.79 | 5.58 | 5.60 | 5.58 | qfq | 7,837,301 | 44,371,636 | -2.95% |
| 2024-07-05 | 5.72 | 5.79 | 5.64 | 5.77 | 5.75 | qfq | 7,862,752 | 45,123,915 | 1.23% |
| 2024-07-04 | 5.86 | 5.86 | 5.67 | 5.70 | 5.68 | qfq | 10,018,372 | 57,675,913 | -2.23% |
| 2024-07-03 | 5.84 | 5.90 | 5.80 | 5.83 | 5.81 | qfq | 6,110,200 | 35,728,526 | 0.00% |
| 2024-07-02 | 5.90 | 5.90 | 5.81 | 5.83 | 5.81 | qfq | 7,022,700 | 41,086,082 | -1.02% |
| 2024-07-01 | 5.82 | 5.93 | 5.80 | 5.89 | 5.87 | qfq | 8,885,200 | 52,153,921 | 1.55% |
| 2024-06-28 | 5.75 | 5.90 | 5.74 | 5.80 | 5.78 | qfq | 9,496,400 | 55,501,280 | 0.52% |
| 2024-06-27 | 5.90 | 5.95 | 5.75 | 5.77 | 5.75 | qfq | 11,027,928 | 64,273,364 | -2.86% |
| 2024-06-26 | 5.85 | 5.95 | 5.79 | 5.94 | 5.92 | qfq | 10,046,778 | 58,942,567 | 1.71% |
| 2024-06-25 | 5.80 | 5.92 | 5.80 | 5.84 | 5.82 | qfq | 8,273,642 | 48,483,505 | 0.00% |
| 2024-06-24 | 6.04 | 6.04 | 5.82 | 5.84 | 5.82 | qfq | 14,380,300 | 84,756,324 | -3.15% |
| 2024-06-21 | 6.00 | 6.12 | 5.98 | 6.03 | 6.01 | qfq | 7,703,500 | 46,712,176 | 0.50% |
| 2024-06-20 | 6.20 | 6.21 | 5.97 | 6.00 | 5.98 | qfq | 13,568,900 | 82,149,282 | -3.07% |
| 2024-06-19 | 6.29 | 6.32 | 6.19 | 6.19 | 6.17 | qfq | 7,881,224 | 49,130,164 | -1.43% |
| 2024-06-18 | 6.17 | 6.33 | 6.17 | 6.28 | 6.26 | qfq | 9,997,700 | 62,748,634 | 1.45% |
| 2024-06-17 | 6.15 | 6.23 | 6.12 | 6.19 | 6.17 | qfq | 7,175,989 | 44,457,582 | 0.16% |
| 2024-06-14 | 6.13 | 6.21 | 6.06 | 6.18 | 6.16 | qfq | 8,209,570 | 50,507,022 | 0.82% |
| 2024-06-13 | 6.22 | 6.26 | 6.11 | 6.13 | 6.11 | qfq | 12,260,500 | 75,425,953 | -1.92% |
| 2024-06-12 | 6.28 | 6.32 | 6.21 | 6.25 | 6.23 | qfq | 8,510,400 | 53,198,516 | -0.64% |
| 2024-06-11 | 6.23 | 6.32 | 6.16 | 6.29 | 6.27 | qfq | 8,543,057 | 53,435,260 | 0.48% |
| 2024-06-07 | 6.25 | 6.30 | 6.17 | 6.26 | 6.24 | qfq | 10,117,801 | 63,128,240 | 0.16% |
| 2024-06-06 | 6.43 | 6.45 | 6.21 | 6.25 | 6.23 | qfq | 19,330,225 | 121,668,827 | -2.34% |
| 2024-06-05 | 6.32 | 6.44 | 6.32 | 6.40 | 6.38 | qfq | 17,779,701 | 113,846,515 | -0.62% |
| 2024-06-04 | 6.44 | 6.47 | 6.30 | 6.44 | 6.32 | qfq | 12,848,006 | 82,246,848 | -0.16% |
| 2024-06-03 | 6.41 | 6.47 | 6.25 | 6.45 | 6.33 | qfq | 24,888,992 | 158,216,463 | 0.31% |
| 2024-05-31 | 6.67 | 6.69 | 6.42 | 6.43 | 6.31 | qfq | 28,064,600 | 182,720,216 | -3.74% |
| 2024-05-30 | 6.53 | 6.69 | 6.48 | 6.68 | 6.56 | qfq | 43,864,663 | 290,673,756 | 3.73% |
| 2024-05-29 | 6.32 | 6.54 | 6.30 | 6.44 | 6.32 | qfq | 24,391,640 | 157,426,971 | 2.22% |
| 2024-05-28 | 6.40 | 6.40 | 6.28 | 6.30 | 6.18 | qfq | 13,612,766 | 86,238,519 | -1.72% |
| 2024-05-27 | 6.42 | 6.46 | 6.26 | 6.41 | 6.29 | qfq | 14,820,044 | 93,859,290 | 0.31% |
| 2024-05-24 | 6.44 | 6.55 | 6.38 | 6.39 | 6.27 | qfq | 16,796,639 | 108,423,627 | -0.62% |
| 2024-05-23 | 6.70 | 6.70 | 6.41 | 6.43 | 6.31 | qfq | 33,075,803 | 215,402,738 | -4.17% |
| 2024-05-22 | 6.59 | 6.74 | 6.52 | 6.71 | 6.59 | qfq | 37,783,477 | 252,201,314 | 3.07% |
| 2024-05-21 | 6.55 | 6.63 | 6.49 | 6.51 | 6.39 | qfq | 16,596,100 | 108,792,665 | -0.91% |
| 2024-05-20 | 6.55 | 6.63 | 6.52 | 6.57 | 6.45 | qfq | 22,412,700 | 147,406,439 | 0.92% |
| 2024-05-17 | 6.42 | 6.52 | 6.35 | 6.51 | 6.39 | qfq | 21,423,671 | 138,143,836 | 2.20% |
| 2024-05-16 | 6.38 | 6.45 | 6.35 | 6.37 | 6.25 | qfq | 12,437,378 | 79,627,724 | 0.47% |
| 2024-05-15 | 6.37 | 6.43 | 6.33 | 6.34 | 6.22 | qfq | 9,536,000 | 60,775,388 | -0.78% |
| 2024-05-14 | 6.44 | 6.51 | 6.36 | 6.39 | 6.27 | qfq | 12,098,011 | 77,780,006 | -0.78% |
| 2024-05-13 | 6.44 | 6.46 | 6.33 | 6.44 | 6.32 | qfq | 15,454,550 | 99,037,867 | -0.31% |
| 2024-05-10 | 6.48 | 6.50 | 6.39 | 6.46 | 6.34 | qfq | 16,131,600 | 104,027,384 | -0.77% |
| 2024-05-09 | 6.30 | 6.57 | 6.30 | 6.51 | 6.39 | qfq | 27,762,069 | 180,204,421 | 3.17% |
| 2024-05-08 | 6.41 | 6.41 | 6.30 | 6.31 | 6.19 | qfq | 13,507,036 | 85,700,312 | -1.56% |
| 2024-05-07 | 6.35 | 6.42 | 6.32 | 6.41 | 6.29 | qfq | 15,295,271 | 97,693,214 | 0.94% |
| 2024-05-06 | 6.30 | 6.38 | 6.30 | 6.35 | 6.23 | qfq | 20,101,603 | 127,703,549 | 1.76% |
| 2024-04-30 | 6.27 | 6.28 | 6.18 | 6.24 | 6.12 | qfq | 20,626,204 | 128,491,960 | -0.79% |
| 2024-04-29 | 6.13 | 6.29 | 6.12 | 6.29 | 6.17 | qfq | 42,783,040 | 266,282,973 | 5.01% |
| 2024-04-26 | 5.98 | 6.02 | 5.87 | 5.99 | 5.88 | qfq | 19,094,440 | 113,889,105 | 0.34% |
| 2024-04-25 | 5.82 | 6.04 | 5.77 | 5.97 | 5.86 | qfq | 21,302,535 | 126,712,159 | 2.93% |
| 2024-04-24 | 5.85 | 5.87 | 5.71 | 5.80 | 5.69 | qfq | 10,119,963 | 58,384,599 | 0.35% |
| 2024-04-23 | 5.92 | 5.94 | 5.76 | 5.78 | 5.67 | qfq | 14,450,964 | 84,060,916 | -2.20% |
| 2024-04-22 | 5.93 | 6.06 | 5.90 | 5.91 | 5.80 | qfq | 13,677,800 | 81,633,884 | 0.17% |
| 2024-04-19 | 5.89 | 6.01 | 5.86 | 5.90 | 5.79 | qfq | 11,708,300 | 69,207,751 | -1.34% |
| 2024-04-18 | 5.97 | 6.10 | 5.96 | 5.98 | 5.87 | qfq | 13,406,662 | 80,653,954 | 0.34% |
| 2024-04-17 | 5.66 | 5.97 | 5.66 | 5.96 | 5.85 | qfq | 16,539,852 | 97,295,307 | 5.67% |
| 2024-04-16 | 5.96 | 5.97 | 5.60 | 5.64 | 5.54 | qfq | 19,409,900 | 111,412,002 | -5.37% |
| 2024-04-15 | 6.03 | 6.10 | 5.87 | 5.96 | 5.85 | qfq | 18,193,035 | 108,771,630 | -1.65% |
| 2024-04-12 | 6.18 | 6.23 | 6.04 | 6.06 | 5.95 | qfq | 22,414,543 | 137,749,262 | -1.46% |
| 2024-04-11 | 6.05 | 6.27 | 5.96 | 6.15 | 6.04 | qfq | 27,752,473 | 170,718,575 | 0.99% |
| 2024-04-10 | 6.18 | 6.21 | 6.04 | 6.09 | 5.98 | qfq | 12,967,747 | 79,197,461 | -1.14% |
| 2024-04-09 | 5.98 | 6.19 | 5.97 | 6.16 | 6.05 | qfq | 19,975,677 | 122,358,893 | 3.01% |
| 2024-04-08 | 6.12 | 6.12 | 5.98 | 5.98 | 5.87 | qfq | 15,143,725 | 91,529,743 | -2.29% |
| 2024-04-03 | 6.12 | 6.17 | 6.07 | 6.12 | 6.01 | qfq | 10,177,342 | 62,259,903 | -0.49% |
| 2024-04-02 | 6.18 | 6.18 | 6.08 | 6.15 | 6.04 | qfq | 14,233,939 | 87,187,299 | -0.97% |
| 2024-04-01 | 5.92 | 6.22 | 5.92 | 6.21 | 6.10 | qfq | 22,037,621 | 134,217,783 | 5.25% |
| 2024-03-29 | 5.95 | 5.98 | 5.86 | 5.90 | 5.79 | qfq | 10,385,167 | 61,248,015 | -0.84% |
| 2024-03-28 | 5.84 | 6.00 | 5.83 | 5.95 | 5.84 | qfq | 13,383,301 | 79,478,364 | 2.06% |
| 2024-03-27 | 6.05 | 6.07 | 5.82 | 5.83 | 5.72 | qfq | 13,713,100 | 81,470,961 | -3.95% |
| 2024-03-26 | 6.03 | 6.10 | 5.97 | 6.07 | 5.96 | qfq | 12,150,252 | 73,341,562 | 0.50% |
| 2024-03-25 | 6.04 | 6.23 | 6.01 | 6.04 | 5.93 | qfq | 18,381,752 | 111,942,538 | -0.66% |
| 2024-03-22 | 6.17 | 6.19 | 6.04 | 6.08 | 5.97 | qfq | 15,951,700 | 97,354,720 | -1.94% |
| 2024-03-21 | 6.26 | 6.28 | 6.15 | 6.20 | 6.09 | qfq | 13,914,333 | 86,315,618 | -0.80% |
| 2024-03-20 | 6.18 | 6.35 | 6.15 | 6.25 | 6.13 | qfq | 22,287,332 | 139,315,867 | 1.30% |
| 2024-03-19 | 6.26 | 6.28 | 6.17 | 6.17 | 6.06 | qfq | 14,563,523 | 90,610,286 | -1.75% |
| 2024-03-18 | 6.24 | 6.28 | 6.19 | 6.28 | 6.16 | qfq | 15,031,739 | 93,753,142 | 0.48% |
| 2024-03-15 | 6.21 | 6.26 | 6.13 | 6.25 | 6.13 | qfq | 11,930,755 | 73,927,612 | 0.48% |
| 2024-03-14 | 6.20 | 6.28 | 6.14 | 6.22 | 6.10 | qfq | 17,491,249 | 108,773,097 | 0.48% |
| 2024-03-13 | 6.25 | 6.25 | 6.16 | 6.19 | 6.08 | qfq | 14,710,201 | 91,284,280 | -1.12% |
| 2024-03-12 | 6.30 | 6.33 | 6.23 | 6.26 | 6.14 | qfq | 24,432,020 | 153,025,670 | -1.11% |
| 2024-03-11 | 6.24 | 6.38 | 6.21 | 6.33 | 6.21 | qfq | 37,492,538 | 235,871,527 | 2.10% |
| 2024-03-08 | 5.92 | 6.22 | 5.92 | 6.20 | 6.09 | qfq | 40,502,053 | 247,128,710 | 4.73% |
| 2024-03-07 | 6.04 | 6.07 | 5.91 | 5.92 | 5.81 | qfq | 16,626,302 | 99,618,169 | -1.99% |
| 2024-03-06 | 5.87 | 6.08 | 5.85 | 6.04 | 5.93 | qfq | 22,080,662 | 132,277,271 | 2.55% |
| 2024-03-05 | 5.93 | 5.95 | 5.85 | 5.89 | 5.78 | qfq | 15,682,393 | 92,413,407 | -1.51% |
| 2024-03-04 | 5.98 | 6.06 | 5.91 | 5.98 | 5.87 | qfq | 15,759,895 | 93,947,506 | -0.83% |
| 2024-03-01 | 6.04 | 6.08 | 5.96 | 6.03 | 5.92 | qfq | 17,869,026 | 107,749,211 | 0.33% |
| 2024-02-29 | 5.82 | 6.02 | 5.79 | 6.01 | 5.90 | qfq | 21,000,612 | 124,799,957 | 3.09% |
| 2024-02-28 | 6.13 | 6.33 | 5.82 | 5.83 | 5.72 | qfq | 36,025,590 | 219,828,842 | -5.05% |
| 2024-02-27 | 5.99 | 6.14 | 5.97 | 6.14 | 6.03 | qfq | 16,695,143 | 101,194,706 | 1.66% |
| 2024-02-26 | 6.01 | 6.12 | 5.91 | 6.04 | 5.93 | qfq | 23,224,160 | 139,951,241 | 1.17% |
| 2024-02-23 | 5.91 | 6.02 | 5.85 | 5.97 | 5.86 | qfq | 18,146,233 | 107,726,972 | 1.36% |
| 2024-02-22 | 5.85 | 5.97 | 5.81 | 5.89 | 5.78 | qfq | 15,501,398 | 90,947,339 | 0.00% |
| 2024-02-21 | 5.73 | 6.04 | 5.70 | 5.89 | 5.78 | qfq | 19,825,411 | 117,434,221 | 1.55% |
| 2024-02-20 | 5.83 | 5.86 | 5.72 | 5.80 | 5.69 | qfq | 14,646,120 | 84,571,878 | -1.19% |
| 2024-02-19 | 6.01 | 6.05 | 5.81 | 5.87 | 5.76 | qfq | 19,689,334 | 116,397,988 | -1.18% |
| 2024-02-08 | 5.76 | 6.03 | 5.74 | 5.94 | 5.83 | qfq | 23,787,148 | 141,754,065 | 4.58% |
| 2024-02-07 | 5.42 | 5.77 | 5.41 | 5.68 | 5.57 | qfq | 23,006,417 | 130,444,820 | 4.60% |
| 2024-02-06 | 4.86 | 5.48 | 4.83 | 5.43 | 5.33 | qfq | 26,597,717 | 139,332,348 | 9.04% |
| 2024-02-05 | 5.45 | 5.45 | 4.92 | 4.98 | 4.89 | qfq | 26,078,487 | 132,807,318 | -8.96% |
| 2024-02-02 | 5.66 | 5.74 | 5.24 | 5.47 | 5.37 | qfq | 15,364,507 | 84,437,683 | -3.70% |
| 2024-02-01 | 5.55 | 5.78 | 5.46 | 5.68 | 5.57 | qfq | 15,774,700 | 89,037,447 | 1.43% |
| 2024-01-31 | 5.78 | 5.84 | 5.50 | 5.60 | 5.50 | qfq | 17,185,706 | 96,879,778 | -2.95% |
| 2024-01-30 | 5.87 | 5.94 | 5.76 | 5.77 | 5.66 | qfq | 11,236,749 | 65,747,690 | -2.20% |
| 2024-01-29 | 6.12 | 6.16 | 5.89 | 5.90 | 5.79 | qfq | 16,136,892 | 96,455,433 | -3.44% |
| 2024-01-26 | 6.19 | 6.26 | 6.11 | 6.11 | 6.00 | qfq | 14,590,406 | 90,009,124 | -1.61% |
| 2024-01-25 | 6.06 | 6.24 | 5.96 | 6.21 | 6.10 | qfq | 22,227,634 | 136,092,318 | 1.80% |
| 2024-01-24 | 5.96 | 6.10 | 5.82 | 6.10 | 5.99 | qfq | 18,090,171 | 108,234,958 | 2.01% |
| 2024-01-23 | 5.90 | 6.05 | 5.72 | 5.98 | 5.87 | qfq | 16,729,701 | 99,327,426 | 0.84% |
| 2024-01-22 | 6.26 | 6.26 | 5.88 | 5.93 | 5.82 | qfq | 35,783,251 | 216,812,381 | -6.32% |
| 2024-01-19 | 6.61 | 6.61 | 6.32 | 6.33 | 6.21 | qfq | 25,806,608 | 165,608,743 | -4.09% |
| 2024-01-18 | 6.39 | 6.60 | 6.28 | 6.60 | 6.48 | qfq | 32,365,839 | 208,075,236 | 2.17% |
| 2024-01-17 | 6.75 | 6.75 | 6.45 | 6.46 | 6.34 | qfq | 29,533,714 | 193,755,542 | -4.30% |
| 2024-01-16 | 6.77 | 6.91 | 6.62 | 6.75 | 6.63 | qfq | 44,989,829 | 303,911,127 | -0.74% |
| 2024-01-15 | 6.96 | 7.00 | 6.70 | 6.80 | 6.67 | qfq | 63,597,252 | 434,406,630 | -2.30% |
| 2024-01-12 | 6.49 | 7.12 | 6.44 | 6.96 | 6.83 | qfq | 93,519,954 | 651,631,582 | 7.57% |
| 2024-01-11 | 6.36 | 6.50 | 6.34 | 6.47 | 6.35 | qfq | 12,731,662 | 82,072,443 | 1.25% |
| 2024-01-10 | 6.34 | 6.49 | 6.23 | 6.39 | 6.27 | qfq | 14,896,302 | 95,091,034 | 0.95% |
| 2024-01-09 | 6.30 | 6.50 | 6.21 | 6.33 | 6.21 | qfq | 18,686,383 | 118,250,567 | -0.16% |
| 2024-01-08 | 6.44 | 6.46 | 6.28 | 6.34 | 6.22 | qfq | 14,704,701 | 93,451,133 | -1.55% |
| 2024-01-05 | 6.59 | 6.63 | 6.40 | 6.44 | 6.32 | qfq | 11,684,100 | 75,877,344 | -2.13% |
| 2024-01-04 | 6.66 | 6.67 | 6.50 | 6.58 | 6.46 | qfq | 9,894,300 | 65,009,992 | -1.35% |
| 2024-01-03 | 6.72 | 6.76 | 6.62 | 6.67 | 6.55 | qfq | 11,977,822 | 79,939,254 | -0.89% |
| 2024-01-02 | 6.65 | 6.79 | 6.65 | 6.73 | 6.61 | qfq | 17,376,900 | 116,732,193 | 0.75% |
| 2023-12-29 | 6.69 | 6.71 | 6.62 | 6.68 | 6.56 | qfq | 21,106,174 | 140,763,542 | 0.15% |
| 2023-12-28 | 6.30 | 6.73 | 6.26 | 6.67 | 6.55 | qfq | 33,520,646 | 221,226,877 | 5.87% |
| 2023-12-27 | 6.29 | 6.31 | 6.16 | 6.30 | 6.18 | qfq | 12,112,100 | 75,537,923 | 0.48% |
| 2023-12-26 | 6.35 | 6.35 | 6.22 | 6.27 | 6.15 | qfq | 10,361,226 | 65,004,401 | -1.42% |
| 2023-12-25 | 6.35 | 6.44 | 6.33 | 6.36 | 6.24 | qfq | 10,319,726 | 65,797,481 | -0.63% |
| 2023-12-22 | 6.44 | 6.53 | 6.25 | 6.40 | 6.28 | qfq | 22,660,363 | 144,882,028 | 0.31% |
| 2023-12-21 | 6.34 | 6.44 | 6.30 | 6.38 | 6.26 | qfq | 15,361,015 | 97,847,895 | 0.16% |
| 2023-12-20 | 6.50 | 6.50 | 6.33 | 6.37 | 6.25 | qfq | 13,180,644 | 84,228,474 | -1.70% |
| 2023-12-19 | 6.46 | 6.57 | 6.42 | 6.48 | 6.36 | qfq | 10,553,900 | 68,620,376 | 0.00% |
| 2023-12-18 | 6.55 | 6.59 | 6.45 | 6.48 | 6.36 | qfq | 9,543,800 | 62,058,497 | -1.52% |
| 2023-12-15 | 6.64 | 6.74 | 6.58 | 6.58 | 6.46 | qfq | 10,304,514 | 68,631,792 | -0.90% |
| 2023-12-14 | 6.67 | 6.78 | 6.64 | 6.64 | 6.52 | qfq | 8,006,841 | 53,534,460 | -0.30% |
| 2023-12-13 | 6.71 | 6.74 | 6.65 | 6.66 | 6.54 | qfq | 8,580,240 | 57,352,731 | -1.19% |
| 2023-12-12 | 6.78 | 6.78 | 6.69 | 6.74 | 6.62 | qfq | 8,274,200 | 55,670,583 | -0.44% |
| 2023-12-11 | 6.72 | 6.79 | 6.64 | 6.77 | 6.64 | qfq | 9,354,632 | 62,864,709 | 0.45% |
| 2023-12-08 | 6.78 | 6.85 | 6.73 | 6.74 | 6.62 | qfq | 10,177,580 | 69,025,931 | 0.15% |
| 2023-12-07 | 6.79 | 6.80 | 6.65 | 6.73 | 6.61 | qfq | 11,403,179 | 76,598,189 | -0.59% |
| 2023-12-06 | 6.78 | 6.88 | 6.71 | 6.77 | 6.64 | qfq | 15,158,101 | 103,114,806 | -0.15% |
| 2023-12-05 | 6.99 | 6.99 | 6.77 | 6.78 | 6.65 | qfq | 13,761,700 | 94,379,252 | -3.00% |
| 2023-12-04 | 6.97 | 7.07 | 6.94 | 6.99 | 6.86 | qfq | 11,758,200 | 82,389,376 | 0.72% |
| 2023-12-01 | 6.95 | 7.00 | 6.85 | 6.94 | 6.81 | qfq | 9,633,488 | 66,724,907 | 0.43% |
| 2023-11-30 | 7.00 | 7.03 | 6.86 | 6.91 | 6.78 | qfq | 10,788,900 | 74,725,037 | -1.29% |
| 2023-11-29 | 7.08 | 7.11 | 6.98 | 7.00 | 6.87 | qfq | 10,600,204 | 74,394,376 | -1.13% |
| 2023-11-28 | 7.08 | 7.11 | 6.99 | 7.08 | 6.95 | qfq | 10,271,000 | 72,511,630 | -0.14% |
| 2023-11-27 | 7.09 | 7.12 | 7.00 | 7.09 | 6.96 | qfq | 12,447,300 | 87,743,130 | -0.42% |
| 2023-11-24 | 7.26 | 7.43 | 7.12 | 7.12 | 6.99 | qfq | 16,822,000 | 121,988,694 | -0.84% |
| 2023-11-23 | 7.13 | 7.20 | 7.08 | 7.18 | 7.05 | qfq | 8,463,729 | 60,566,721 | 0.98% |
| 2023-11-22 | 7.30 | 7.30 | 7.09 | 7.11 | 6.98 | qfq | 14,399,506 | 103,060,378 | -1.93% |
| 2023-11-21 | 7.39 | 7.39 | 7.23 | 7.25 | 7.12 | qfq | 11,594,585 | 84,632,879 | -1.23% |
| 2023-11-20 | 7.31 | 7.38 | 7.24 | 7.34 | 7.20 | qfq | 13,813,735 | 101,013,792 | 0.82% |
| 2023-11-17 | 7.26 | 7.30 | 7.21 | 7.28 | 7.15 | qfq | 11,248,867 | 81,674,421 | 0.00% |
| 2023-11-16 | 7.40 | 7.40 | 7.25 | 7.28 | 7.15 | qfq | 16,671,200 | 121,825,732 | -1.89% |
| 2023-11-15 | 7.31 | 7.45 | 7.25 | 7.42 | 7.28 | qfq | 27,028,400 | 199,139,234 | 2.34% |
| 2023-11-14 | 7.09 | 7.31 | 7.08 | 7.25 | 7.12 | qfq | 23,152,104 | 167,214,936 | 1.54% |
| 2023-11-13 | 7.03 | 7.28 | 6.93 | 7.14 | 7.01 | qfq | 27,580,799 | 195,872,826 | 2.00% |
| 2023-11-10 | 7.00 | 7.10 | 6.91 | 7.00 | 6.87 | qfq | 13,423,150 | 93,782,506 | 0.29% |
| 2023-11-09 | 6.98 | 7.05 | 6.95 | 6.98 | 6.85 | qfq | 10,890,000 | 76,203,553 | 0.00% |
| 2023-11-08 | 7.00 | 7.02 | 6.95 | 6.98 | 6.85 | qfq | 10,902,642 | 76,131,489 | -0.43% |
| 2023-11-07 | 7.01 | 7.06 | 6.95 | 7.01 | 6.88 | qfq | 11,160,732 | 78,052,989 | -0.14% |
| 2023-11-06 | 6.92 | 7.03 | 6.92 | 7.02 | 6.89 | qfq | 10,482,778 | 73,408,420 | 2.18% |
| 2023-11-03 | 6.77 | 6.92 | 6.75 | 6.87 | 6.74 | qfq | 11,073,900 | 76,103,811 | 1.63% |
| 2023-11-02 | 6.82 | 6.85 | 6.76 | 6.76 | 6.64 | qfq | 8,231,295 | 56,027,371 | -0.88% |
| 2023-11-01 | 6.86 | 6.86 | 6.78 | 6.82 | 6.69 | qfq | 7,169,021 | 48,892,471 | -0.29% |
| 2023-10-31 | 6.83 | 6.86 | 6.77 | 6.84 | 6.71 | qfq | 9,855,106 | 67,186,429 | -0.29% |
| 2023-10-30 | 6.82 | 6.88 | 6.78 | 6.86 | 6.73 | qfq | 12,445,600 | 85,069,603 | 0.29% |
| 2023-10-27 | 6.69 | 6.88 | 6.63 | 6.84 | 6.71 | qfq | 14,197,900 | 96,395,267 | 1.63% |
| 2023-10-26 | 6.65 | 6.74 | 6.57 | 6.73 | 6.61 | qfq | 15,766,159 | 104,724,085 | 2.12% |
| 2023-10-25 | 6.55 | 6.70 | 6.55 | 6.59 | 6.47 | qfq | 11,718,304 | 77,665,641 | 1.07% |
| 2023-10-24 | 6.26 | 6.55 | 6.26 | 6.52 | 6.40 | qfq | 17,128,321 | 110,493,936 | 4.15% |
| 2023-10-23 | 6.61 | 6.63 | 6.24 | 6.26 | 6.14 | qfq | 17,173,125 | 109,389,291 | -5.44% |
| 2023-10-20 | 6.60 | 6.70 | 6.56 | 6.62 | 6.50 | qfq | 8,115,808 | 53,863,432 | 0.46% |
| 2023-10-19 | 6.57 | 6.66 | 6.52 | 6.59 | 6.47 | qfq | 8,720,500 | 57,607,108 | -0.30% |
| 2023-10-18 | 6.74 | 6.74 | 6.56 | 6.61 | 6.49 | qfq | 13,142,918 | 86,884,680 | -2.36% |
| 2023-10-17 | 6.75 | 6.81 | 6.71 | 6.77 | 6.64 | qfq | 10,479,094 | 70,735,559 | 0.45% |
| 2023-10-16 | 7.00 | 7.00 | 6.73 | 6.74 | 6.62 | qfq | 20,651,294 | 140,807,659 | -3.71% |
| 2023-10-13 | 7.16 | 7.16 | 6.96 | 7.00 | 6.87 | qfq | 18,419,803 | 129,506,686 | -2.78% |
| 2023-10-12 | 7.14 | 7.22 | 7.10 | 7.20 | 7.07 | qfq | 11,115,000 | 79,668,086 | 1.12% |
| 2023-10-11 | 7.16 | 7.18 | 7.10 | 7.12 | 6.99 | qfq | 7,624,466 | 54,435,851 | -0.28% |
| 2023-10-10 | 7.18 | 7.19 | 7.12 | 7.14 | 7.01 | qfq | 6,324,280 | 45,166,810 | -0.28% |
| 2023-10-09 | 7.27 | 7.28 | 7.14 | 7.16 | 7.03 | qfq | 9,274,900 | 66,553,587 | -1.51% |
| 2023-09-28 | 7.23 | 7.28 | 7.21 | 7.27 | 7.14 | qfq | 7,255,050 | 52,563,285 | 0.55% |
| 2023-09-27 | 7.15 | 7.31 | 7.13 | 7.23 | 7.10 | qfq | 9,069,087 | 65,701,002 | 0.84% |
| 2023-09-26 | 7.18 | 7.22 | 7.15 | 7.17 | 7.04 | qfq | 6,412,683 | 46,032,805 | -0.42% |
| 2023-09-25 | 7.28 | 7.28 | 7.17 | 7.20 | 7.07 | qfq | 9,340,900 | 67,273,333 | -1.50% |
| 2023-09-22 | 7.17 | 7.32 | 7.14 | 7.31 | 7.17 | qfq | 9,684,100 | 70,156,205 | 1.67% |
| 2023-09-21 | 7.21 | 7.29 | 7.17 | 7.19 | 7.06 | qfq | 6,739,408 | 48,638,359 | -0.55% |
| 2023-09-20 | 7.37 | 7.38 | 7.22 | 7.23 | 7.10 | qfq | 9,124,500 | 66,514,496 | -2.03% |
| 2023-09-19 | 7.39 | 7.45 | 7.30 | 7.38 | 7.24 | qfq | 7,545,809 | 55,634,068 | 0.14% |
| 2023-09-18 | 7.38 | 7.41 | 7.23 | 7.37 | 7.23 | qfq | 8,641,700 | 63,498,300 | -0.14% |
| 2023-09-15 | 7.42 | 7.43 | 7.33 | 7.38 | 7.24 | qfq | 10,876,084 | 80,179,157 | 0.00% |
| 2023-09-14 | 7.38 | 7.42 | 7.30 | 7.38 | 7.24 | qfq | 14,026,813 | 103,121,594 | -0.54% |
| 2023-09-13 | 7.78 | 7.78 | 7.35 | 7.42 | 7.28 | qfq | 41,168,040 | 310,031,174 | -5.12% |
| 2023-09-12 | 7.54 | 7.88 | 7.46 | 7.82 | 7.68 | qfq | 56,480,466 | 438,748,887 | 4.83% |
| 2023-09-11 | 7.46 | 7.55 | 7.36 | 7.46 | 7.32 | qfq | 10,351,001 | 77,228,504 | 0.13% |
| 2023-09-08 | 7.34 | 7.54 | 7.32 | 7.45 | 7.31 | qfq | 14,326,855 | 106,702,325 | 1.36% |
| 2023-09-07 | 7.50 | 7.56 | 7.34 | 7.35 | 7.21 | qfq | 12,760,600 | 94,899,881 | -2.39% |
| 2023-09-06 | 7.56 | 7.62 | 7.49 | 7.53 | 7.39 | qfq | 14,481,102 | 109,157,457 | -1.31% |
| 2023-09-05 | 7.48 | 7.75 | 7.43 | 7.63 | 7.49 | qfq | 29,521,352 | 224,438,407 | 1.46% |
| 2023-09-04 | 7.40 | 7.53 | 7.39 | 7.52 | 7.38 | qfq | 22,793,104 | 170,678,493 | 2.59% |
| 2023-09-01 | 7.40 | 7.45 | 7.24 | 7.33 | 7.19 | qfq | 19,074,800 | 139,875,473 | -1.21% |
| 2023-08-31 | 7.56 | 7.91 | 7.39 | 7.42 | 7.28 | qfq | 38,969,601 | 296,273,298 | 0.13% |
| 2023-08-30 | 7.29 | 7.45 | 7.28 | 7.41 | 7.27 | qfq | 26,781,480 | 197,483,908 | 2.49% |
| 2023-08-29 | 7.12 | 7.26 | 7.10 | 7.23 | 7.10 | qfq | 19,301,890 | 139,027,428 | 0.98% |
| 2023-08-28 | 7.37 | 7.41 | 7.13 | 7.16 | 7.03 | qfq | 30,801,198 | 224,843,737 | 2.87% |
| 2023-08-25 | 6.98 | 7.05 | 6.88 | 6.96 | 6.83 | qfq | 13,475,101 | 93,636,133 | -0.71% |
| 2023-08-24 | 6.98 | 7.11 | 6.93 | 7.01 | 6.88 | qfq | 10,702,278 | 75,162,810 | 0.43% |
| 2023-08-23 | 7.16 | 7.16 | 6.97 | 6.98 | 6.85 | qfq | 10,400,608 | 73,067,101 | -2.24% |
| 2023-08-22 | 7.20 | 7.26 | 7.05 | 7.14 | 7.01 | qfq | 14,113,600 | 100,693,819 | -0.97% |
| 2023-08-21 | 7.17 | 7.28 | 7.17 | 7.21 | 7.08 | qfq | 8,368,981 | 60,400,274 | 0.56% |
| 2023-08-18 | 7.28 | 7.34 | 7.16 | 7.17 | 7.04 | qfq | 10,060,044 | 72,934,439 | -1.51% |
| 2023-08-17 | 7.18 | 7.30 | 7.12 | 7.28 | 7.15 | qfq | 11,756,537 | 85,188,795 | 0.97% |
| 2023-08-16 | 7.29 | 7.35 | 7.20 | 7.21 | 7.08 | qfq | 14,152,047 | 102,674,593 | -1.23% |
| 2023-08-15 | 7.38 | 7.40 | 7.23 | 7.30 | 7.17 | qfq | 10,700,543 | 78,036,695 | -1.22% |
| 2023-08-14 | 7.29 | 7.42 | 7.20 | 7.39 | 7.25 | qfq | 14,830,918 | 108,048,428 | 0.14% |
| 2023-08-11 | 7.63 | 7.66 | 7.38 | 7.38 | 7.24 | qfq | 23,605,398 | 176,442,796 | -3.53% |
| 2023-08-10 | 7.62 | 7.70 | 7.61 | 7.65 | 7.51 | qfq | 9,444,985 | 72,191,067 | 0.00% |
| 2023-08-09 | 7.70 | 7.73 | 7.58 | 7.65 | 7.51 | qfq | 13,230,404 | 101,219,971 | -1.03% |
| 2023-08-08 | 7.83 | 7.84 | 7.68 | 7.73 | 7.59 | qfq | 14,386,441 | 111,311,954 | -1.28% |
| 2023-08-07 | 7.97 | 7.98 | 7.80 | 7.83 | 7.69 | qfq | 16,044,910 | 125,700,981 | -1.88% |
| 2023-08-04 | 7.94 | 8.01 | 7.87 | 7.98 | 7.83 | qfq | 21,112,605 | 167,990,341 | 0.88% |
| 2023-08-03 | 7.87 | 7.95 | 7.85 | 7.91 | 7.76 | qfq | 11,520,135 | 91,067,451 | -0.25% |
| 2023-08-02 | 7.89 | 8.08 | 7.85 | 7.93 | 7.78 | qfq | 29,532,695 | 235,509,234 | 0.38% |
| 2023-08-01 | 7.96 | 8.02 | 7.82 | 7.90 | 7.75 | qfq | 20,373,905 | 160,335,580 | -0.63% |
| 2023-07-31 | 7.85 | 8.04 | 7.82 | 7.95 | 7.80 | qfq | 28,108,637 | 223,672,358 | 1.92% |
| 2023-07-28 | 7.64 | 7.82 | 7.59 | 7.80 | 7.66 | qfq | 17,584,987 | 135,884,082 | 1.56% |
| 2023-07-27 | 7.80 | 7.81 | 7.66 | 7.68 | 7.54 | qfq | 20,374,600 | 157,426,588 | -1.79% |
| 2023-07-26 | 7.91 | 7.96 | 7.79 | 7.82 | 7.68 | qfq | 20,056,500 | 157,299,462 | -1.14% |
| 2023-07-25 | 7.57 | 8.02 | 7.55 | 7.91 | 7.76 | qfq | 53,682,982 | 421,541,067 | 5.47% |
| 2023-07-24 | 7.57 | 7.57 | 7.44 | 7.50 | 7.36 | qfq | 9,922,738 | 74,467,409 | -0.92% |
| 2023-07-21 | 7.56 | 7.67 | 7.49 | 7.57 | 7.43 | qfq | 13,211,339 | 100,144,174 | -0.13% |
| 2023-07-20 | 7.67 | 7.75 | 7.57 | 7.58 | 7.44 | qfq | 19,690,485 | 151,047,758 | -0.66% |
| 2023-07-19 | 7.58 | 7.64 | 7.53 | 7.63 | 7.49 | qfq | 10,472,726 | 79,450,958 | 0.26% |
| 2023-07-18 | 7.59 | 7.65 | 7.51 | 7.61 | 7.47 | qfq | 13,482,861 | 102,189,312 | 0.79% |
| 2023-07-17 | 7.77 | 7.78 | 7.51 | 7.55 | 7.41 | qfq | 24,907,601 | 188,873,980 | -2.96% |