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
太极实业600667.SH
最近收盘价16.862026-07-17
最近交易日2026-07-17
成交量（股）240,245,900
成交额（元）4,208,387,152
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.105 | — | — | — | 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 | 18.70 | 18.92 | 16.86 | 16.86 | 16.86 | qfq | 240,245,900 | 4,208,387,152 | -9.98% |
| 2026-07-16 | 19.99 | 20.55 | 18.73 | 18.73 | 18.73 | qfq | 237,272,909 | 4,660,979,890 | -10.00% |
| 2026-07-15 | 23.77 | 23.88 | 20.64 | 20.81 | 20.81 | qfq | 243,072,636 | 5,325,613,626 | -8.04% |
| 2026-07-14 | 22.71 | 23.00 | 20.80 | 22.63 | 22.63 | qfq | 306,754,017 | 6,765,829,074 | -0.44% |
| 2026-07-13 | 24.00 | 26.25 | 22.73 | 22.73 | 22.73 | qfq | 286,648,507 | 6,904,031,210 | -10.02% |
| 2026-07-10 | 26.82 | 27.95 | 25.24 | 25.26 | 25.26 | qfq | 432,936,178 | 11,644,398,633 | -3.84% |
| 2026-07-09 | 24.95 | 26.27 | 24.50 | 26.27 | 26.27 | qfq | 341,472,724 | 8,691,822,828 | 10.01% |
| 2026-07-08 | 26.53 | 27.11 | 23.87 | 23.88 | 23.88 | qfq | 325,517,754 | 8,090,154,227 | -9.27% |
| 2026-07-07 | 26.18 | 27.56 | 24.88 | 26.32 | 26.32 | qfq | 336,152,252 | 8,788,887,339 | -3.98% |
| 2026-07-06 | 30.30 | 31.18 | 26.96 | 27.41 | 27.41 | qfq | 382,644,406 | 10,843,745,879 | -8.51% |
| 2026-07-03 | 28.31 | 31.00 | 27.18 | 29.96 | 29.96 | qfq | 407,863,159 | 11,894,094,083 | 3.70% |
| 2026-07-02 | 29.62 | 31.05 | 28.89 | 28.89 | 28.89 | qfq | 392,299,916 | 11,560,506,776 | -10.00% |
| 2026-07-01 | 28.86 | 32.10 | 28.86 | 32.10 | 32.10 | qfq | 415,070,697 | 12,988,171,255 | 10.01% |
| 2026-06-30 | 27.96 | 29.70 | 26.50 | 29.18 | 29.18 | qfq | 398,995,558 | 11,281,286,603 | 0.62% |
| 2026-06-29 | 27.84 | 29.50 | 25.98 | 29.00 | 28.93 | qfq | 512,717,843 | 14,260,078,746 | 7.89% |
| 2026-06-26 | 26.29 | 27.84 | 26.20 | 26.88 | 26.82 | qfq | 527,927,848 | 14,488,683,792 | 6.20% |
| 2026-06-25 | 25.31 | 25.31 | 25.31 | 25.31 | 25.25 | qfq | 15,254,082 | 386,080,815 | 10.00% |
| 2026-06-24 | 20.49 | 23.01 | 20.49 | 23.01 | 22.96 | qfq | 212,603,216 | 4,791,876,970 | 9.99% |
| 2026-06-23 | 22.57 | 22.57 | 20.76 | 20.92 | 20.87 | qfq | 305,665,675 | 6,573,352,196 | -7.31% |
| 2026-06-22 | 21.93 | 22.95 | 21.42 | 22.57 | 22.52 | qfq | 415,765,834 | 9,249,967,744 | 7.89% |
| 2026-06-18 | 19.03 | 20.92 | 18.76 | 20.92 | 20.87 | qfq | 369,576,549 | 7,410,143,554 | 9.99% |
| 2026-06-17 | 17.54 | 19.54 | 17.53 | 19.02 | 18.98 | qfq | 341,133,833 | 6,283,642,956 | 5.73% |
| 2026-06-16 | 17.59 | 18.19 | 17.20 | 17.99 | 17.95 | qfq | 351,864,184 | 6,208,061,613 | 3.81% |
| 2026-06-15 | 16.89 | 17.46 | 16.42 | 17.33 | 17.29 | qfq | 301,443,525 | 5,155,331,398 | 5.54% |
| 2026-06-12 | 18.70 | 18.86 | 16.40 | 16.42 | 16.38 | qfq | 417,539,451 | 7,311,679,246 | -6.23% |
| 2026-06-11 | 15.38 | 17.51 | 15.33 | 17.51 | 17.47 | qfq | 339,185,838 | 5,667,834,470 | 9.99% |
| 2026-06-10 | 15.01 | 16.64 | 14.38 | 15.92 | 15.88 | qfq | 342,155,766 | 5,291,418,796 | 1.99% |
| 2026-06-09 | 15.50 | 15.81 | 14.73 | 15.61 | 15.58 | qfq | 283,497,271 | 4,347,460,511 | 4.48% |
| 2026-06-08 | 15.33 | 16.34 | 14.71 | 14.94 | 14.91 | qfq | 302,944,282 | 4,650,642,234 | -7.49% |
| 2026-06-05 | 16.30 | 17.18 | 15.97 | 16.15 | 16.11 | qfq | 428,525,178 | 7,110,380,715 | -1.28% |
| 2026-06-04 | 14.60 | 16.36 | 14.60 | 16.36 | 16.32 | qfq | 193,306,269 | 3,064,278,461 | 10.02% |
| 2026-06-03 | 15.00 | 15.60 | 14.64 | 14.87 | 14.84 | qfq | 371,868,033 | 5,616,749,349 | -0.47% |
| 2026-06-02 | 13.63 | 14.94 | 13.49 | 14.94 | 14.91 | qfq | 390,863,475 | 5,578,535,691 | 10.01% |
| 2026-06-01 | 12.99 | 14.15 | 12.99 | 13.58 | 13.55 | qfq | 378,086,512 | 5,217,894,745 | 5.60% |
| 2026-05-29 | 13.73 | 14.30 | 12.67 | 12.86 | 12.83 | qfq | 294,395,559 | 3,938,991,155 | -5.65% |
| 2026-05-28 | 13.77 | 13.92 | 13.13 | 13.63 | 13.60 | qfq | 292,942,129 | 3,954,343,570 | -2.08% |
| 2026-05-27 | 14.05 | 14.60 | 13.58 | 13.92 | 13.89 | qfq | 428,890,098 | 6,092,584,952 | 4.90% |
| 2026-05-26 | 13.45 | 13.75 | 12.78 | 13.27 | 13.24 | qfq | 241,828,455 | 3,201,180,546 | -0.52% |
| 2026-05-25 | 12.75 | 13.35 | 12.36 | 13.34 | 13.31 | qfq | 241,141,064 | 3,130,322,245 | 5.79% |
| 2026-05-22 | 12.63 | 12.85 | 12.14 | 12.61 | 12.58 | qfq | 227,533,856 | 2,841,190,237 | 1.53% |
| 2026-05-21 | 13.75 | 13.93 | 12.36 | 12.42 | 12.39 | qfq | 323,855,022 | 4,252,818,016 | -9.28% |
| 2026-05-20 | 13.05 | 13.92 | 12.85 | 13.69 | 13.66 | qfq | 324,734,565 | 4,389,027,621 | 4.50% |
| 2026-05-19 | 12.88 | 13.11 | 12.42 | 13.10 | 13.07 | qfq | 239,274,924 | 3,063,095,649 | 0.08% |
| 2026-05-18 | 12.91 | 13.59 | 12.69 | 13.09 | 13.06 | qfq | 316,549,627 | 4,173,575,114 | 5.99% |
| 2026-05-15 | 12.66 | 13.06 | 12.19 | 12.35 | 12.32 | qfq | 245,806,127 | 3,091,086,114 | -2.45% |
| 2026-05-14 | 13.26 | 13.63 | 12.66 | 12.66 | 12.63 | qfq | 300,882,220 | 3,915,681,664 | -4.52% |
| 2026-05-13 | 11.83 | 13.46 | 11.72 | 13.26 | 13.23 | qfq | 404,335,704 | 5,193,222,448 | 8.07% |
| 2026-05-12 | 11.21 | 12.27 | 11.06 | 12.27 | 12.24 | qfq | 326,791,596 | 3,801,418,613 | 10.04% |
| 2026-05-11 | 11.10 | 11.29 | 10.93 | 11.15 | 11.13 | qfq | 191,723,070 | 2,133,191,653 | 4.11% |
| 2026-05-08 | 10.69 | 10.85 | 10.60 | 10.71 | 10.69 | qfq | 130,822,607 | 1,403,204,224 | -1.20% |
| 2026-05-07 | 10.36 | 10.97 | 10.31 | 10.84 | 10.82 | qfq | 207,819,867 | 2,202,215,330 | 6.69% |
| 2026-05-06 | 10.15 | 10.48 | 10.12 | 10.16 | 10.14 | qfq | 197,813,533 | 2,034,039,390 | 5.94% |
| 2026-04-30 | 9.69 | 9.79 | 9.51 | 9.59 | 9.57 | qfq | 82,437,669 | 794,577,752 | -0.42% |
| 2026-04-29 | 9.40 | 9.67 | 9.35 | 9.63 | 9.61 | qfq | 84,784,710 | 807,326,833 | 1.26% |
| 2026-04-28 | 9.84 | 9.85 | 9.44 | 9.51 | 9.49 | qfq | 103,888,152 | 995,244,785 | -3.74% |
| 2026-04-27 | 9.82 | 10.00 | 9.70 | 9.88 | 9.86 | qfq | 111,437,304 | 1,100,050,198 | 1.75% |
| 2026-04-24 | 9.65 | 9.94 | 9.51 | 9.71 | 9.69 | qfq | 111,991,411 | 1,085,905,907 | -1.92% |
| 2026-04-23 | 10.45 | 10.48 | 9.75 | 9.90 | 9.88 | qfq | 134,267,247 | 1,343,577,180 | -3.32% |
| 2026-04-22 | 9.92 | 10.25 | 9.90 | 10.24 | 10.22 | qfq | 119,888,705 | 1,213,907,432 | 2.50% |
| 2026-04-21 | 10.04 | 10.14 | 9.79 | 9.99 | 9.97 | qfq | 87,300,326 | 869,171,605 | -0.30% |
| 2026-04-20 | 9.93 | 10.23 | 9.93 | 10.02 | 10.00 | qfq | 108,662,888 | 1,093,264,762 | 0.70% |
| 2026-04-17 | 9.91 | 10.05 | 9.85 | 9.95 | 9.93 | qfq | 92,063,877 | 916,540,367 | -0.30% |
| 2026-04-16 | 9.79 | 10.08 | 9.66 | 9.98 | 9.96 | qfq | 118,747,972 | 1,176,648,465 | 1.32% |
| 2026-04-15 | 10.21 | 10.34 | 9.81 | 9.85 | 9.83 | qfq | 171,460,274 | 1,720,353,049 | -3.34% |
| 2026-04-14 | 9.82 | 10.57 | 9.80 | 10.19 | 10.17 | qfq | 274,298,826 | 2,814,685,158 | 6.04% |
| 2026-04-13 | 9.39 | 9.67 | 9.39 | 9.61 | 9.59 | qfq | 83,581,434 | 801,746,574 | 0.95% |
| 2026-04-10 | 9.80 | 9.93 | 9.50 | 9.52 | 9.50 | qfq | 116,035,620 | 1,122,820,307 | -1.14% |
| 2026-04-09 | 9.30 | 9.80 | 9.25 | 9.63 | 9.61 | qfq | 141,097,743 | 1,349,267,086 | 1.48% |
| 2026-04-08 | 9.17 | 9.49 | 9.10 | 9.49 | 9.47 | qfq | 141,580,986 | 1,314,732,122 | 7.72% |
| 2026-04-07 | 8.70 | 8.95 | 8.68 | 8.81 | 8.79 | qfq | 106,492,181 | 939,571,333 | 2.92% |
| 2026-04-03 | 8.89 | 8.91 | 8.52 | 8.56 | 8.54 | qfq | 87,348,496 | 755,792,349 | -2.73% |
| 2026-04-02 | 9.31 | 9.35 | 8.75 | 8.80 | 8.78 | qfq | 123,643,676 | 1,115,067,170 | -4.03% |
| 2026-04-01 | 9.30 | 9.44 | 9.10 | 9.17 | 9.15 | qfq | 151,622,688 | 1,403,859,480 | 2.57% |
| 2026-03-31 | 9.56 | 9.63 | 8.92 | 8.94 | 8.92 | qfq | 199,905,791 | 1,833,758,708 | -8.02% |
| 2026-03-30 | 9.55 | 9.85 | 9.32 | 9.72 | 9.70 | qfq | 118,966,424 | 1,141,162,625 | -0.92% |
| 2026-03-27 | 9.39 | 10.04 | 9.15 | 9.81 | 9.79 | qfq | 176,895,985 | 1,690,024,758 | 0.41% |
| 2026-03-26 | 10.29 | 10.44 | 9.75 | 9.77 | 9.75 | qfq | 182,246,919 | 1,822,606,497 | -6.77% |
| 2026-03-25 | 10.25 | 10.87 | 10.25 | 10.48 | 10.46 | qfq | 214,786,452 | 2,273,504,027 | 2.34% |
| 2026-03-24 | 10.18 | 10.26 | 9.36 | 10.24 | 10.22 | qfq | 217,108,422 | 2,127,844,270 | 2.71% |
| 2026-03-23 | 10.10 | 10.51 | 9.86 | 9.97 | 9.95 | qfq | 174,147,986 | 1,760,641,070 | -6.65% |
| 2026-03-20 | 11.41 | 11.44 | 10.66 | 10.68 | 10.66 | qfq | 202,018,288 | 2,224,872,613 | -4.90% |
| 2026-03-19 | 11.16 | 11.64 | 11.01 | 11.23 | 11.20 | qfq | 219,475,844 | 2,474,527,795 | -3.69% |
| 2026-03-18 | 11.70 | 12.12 | 11.26 | 11.66 | 11.63 | qfq | 300,538,442 | 3,488,426,383 | 0.60% |
| 2026-03-17 | 11.50 | 11.81 | 11.22 | 11.59 | 11.56 | qfq | 376,611,259 | 4,351,440,155 | 2.93% |
| 2026-03-16 | 10.27 | 11.26 | 10.27 | 11.26 | 11.23 | qfq | 221,050,383 | 2,393,492,215 | 9.96% |
| 2026-03-13 | 10.22 | 10.68 | 10.01 | 10.24 | 10.22 | qfq | 148,379,463 | 1,533,882,658 | -1.16% |
| 2026-03-12 | 10.60 | 10.73 | 10.22 | 10.36 | 10.34 | qfq | 111,985,313 | 1,168,076,987 | -2.36% |
| 2026-03-11 | 10.57 | 10.91 | 10.57 | 10.61 | 10.59 | qfq | 153,840,282 | 1,648,748,908 | -0.93% |
| 2026-03-10 | 10.19 | 10.90 | 10.16 | 10.71 | 10.69 | qfq | 230,308,761 | 2,444,614,411 | 7.96% |
| 2026-03-09 | 9.78 | 9.98 | 9.36 | 9.92 | 9.90 | qfq | 144,884,412 | 1,394,873,247 | -2.55% |
| 2026-03-06 | 10.18 | 10.55 | 10.15 | 10.18 | 10.16 | qfq | 144,132,229 | 1,482,295,680 | -1.36% |
| 2026-03-05 | 10.40 | 10.80 | 10.25 | 10.32 | 10.30 | qfq | 167,683,819 | 1,753,108,585 | 4.03% |
| 2026-03-04 | 9.46 | 10.28 | 9.45 | 9.92 | 9.90 | qfq | 140,801,987 | 1,412,311,599 | 1.43% |
| 2026-03-03 | 10.68 | 10.82 | 9.73 | 9.78 | 9.76 | qfq | 181,122,012 | 1,833,965,987 | -8.60% |
| 2026-03-02 | 10.69 | 11.03 | 10.61 | 10.70 | 10.68 | qfq | 127,986,523 | 1,379,875,281 | -3.43% |
| 2026-02-27 | 11.11 | 11.20 | 10.88 | 11.08 | 11.06 | qfq | 134,900,123 | 1,485,211,745 | -1.86% |
| 2026-02-26 | 11.19 | 11.58 | 10.80 | 11.29 | 11.26 | qfq | 205,579,850 | 2,300,478,370 | 4.54% |
| 2026-02-25 | 10.91 | 11.35 | 10.72 | 10.80 | 10.78 | qfq | 276,762,878 | 3,034,605,695 | 0.37% |
| 2026-02-24 | 10.10 | 10.77 | 10.00 | 10.76 | 10.74 | qfq | 305,918,417 | 3,265,771,731 | 9.91% |
| 2026-02-13 | 9.58 | 10.10 | 9.51 | 9.79 | 9.77 | qfq | 164,216,941 | 1,621,322,716 | 1.24% |
| 2026-02-12 | 9.65 | 9.74 | 9.46 | 9.67 | 9.65 | qfq | 125,854,653 | 1,208,405,770 | 2.44% |
| 2026-02-11 | 9.50 | 9.62 | 9.41 | 9.44 | 9.42 | qfq | 72,962,484 | 692,892,532 | -2.28% |
| 2026-02-10 | 9.81 | 9.90 | 9.63 | 9.66 | 9.64 | qfq | 94,682,987 | 921,396,081 | -2.23% |
| 2026-02-09 | 9.54 | 10.10 | 9.41 | 9.88 | 9.86 | qfq | 187,593,048 | 1,822,565,942 | 6.58% |
| 2026-02-06 | 9.47 | 9.62 | 9.26 | 9.27 | 9.25 | qfq | 127,745,983 | 1,202,270,515 | -2.42% |
| 2026-02-05 | 9.57 | 9.58 | 9.27 | 9.50 | 9.48 | qfq | 159,140,741 | 1,502,031,642 | -3.55% |
| 2026-02-04 | 9.88 | 10.03 | 9.63 | 9.85 | 9.83 | qfq | 197,840,045 | 1,942,201,935 | -3.05% |
| 2026-02-03 | 10.10 | 10.35 | 9.73 | 10.16 | 10.14 | qfq | 301,028,132 | 3,023,142,406 | 0.59% |
| 2026-02-02 | 10.81 | 10.86 | 10.10 | 10.10 | 10.08 | qfq | 178,760,513 | 1,843,053,458 | -9.98% |
| 2026-01-30 | 10.36 | 11.22 | 10.36 | 11.22 | 11.19 | qfq | 356,808,083 | 3,910,427,538 | 10.00% |
| 2026-01-29 | 10.40 | 11.03 | 10.19 | 10.20 | 10.18 | qfq | 235,776,181 | 2,478,278,621 | -0.58% |
| 2026-01-28 | 10.10 | 10.78 | 9.95 | 10.26 | 10.24 | qfq | 266,802,843 | 2,767,074,393 | 4.16% |
| 2026-01-27 | 9.20 | 10.17 | 8.92 | 9.85 | 9.83 | qfq | 260,647,891 | 2,497,442,642 | 6.14% |
| 2026-01-26 | 9.63 | 9.77 | 9.21 | 9.28 | 9.26 | qfq | 151,310,420 | 1,420,364,227 | -4.03% |
| 2026-01-23 | 9.55 | 9.88 | 9.48 | 9.67 | 9.65 | qfq | 170,493,483 | 1,639,445,631 | 0.31% |
| 2026-01-22 | 10.08 | 10.18 | 9.53 | 9.64 | 9.62 | qfq | 217,816,128 | 2,112,068,693 | -2.43% |
| 2026-01-21 | 9.50 | 10.05 | 9.48 | 9.88 | 9.86 | qfq | 253,815,260 | 2,499,931,619 | 2.49% |
| 2026-01-20 | 9.30 | 9.80 | 9.25 | 9.64 | 9.62 | qfq | 228,059,122 | 2,175,675,769 | 2.34% |
| 2026-01-19 | 9.28 | 9.64 | 9.13 | 9.42 | 9.40 | qfq | 273,513,898 | 2,577,330,235 | 1.29% |
| 2026-01-16 | 8.70 | 9.46 | 8.67 | 9.30 | 9.28 | qfq | 332,539,485 | 3,050,554,325 | 8.14% |
| 2026-01-15 | 8.22 | 8.61 | 8.19 | 8.60 | 8.58 | qfq | 121,644,944 | 1,029,139,324 | 3.86% |
| 2026-01-14 | 8.39 | 8.52 | 8.20 | 8.28 | 8.26 | qfq | 89,009,096 | 746,793,847 | -0.72% |
| 2026-01-13 | 8.60 | 8.63 | 8.30 | 8.34 | 8.32 | qfq | 84,668,980 | 713,442,207 | -2.46% |
| 2026-01-12 | 8.49 | 8.61 | 8.46 | 8.55 | 8.53 | qfq | 99,747,836 | 851,226,973 | 1.54% |
| 2026-01-09 | 8.45 | 8.53 | 8.35 | 8.42 | 8.40 | qfq | 81,049,713 | 684,363,129 | -0.71% |
| 2026-01-08 | 8.44 | 8.64 | 8.42 | 8.48 | 8.46 | qfq | 88,020,717 | 751,251,030 | -0.93% |
| 2026-01-07 | 8.89 | 8.97 | 8.48 | 8.56 | 8.54 | qfq | 140,871,889 | 1,216,921,684 | -0.23% |
| 2026-01-06 | 8.42 | 8.70 | 8.31 | 8.58 | 8.56 | qfq | 134,680,593 | 1,148,126,138 | 3.37% |
| 2026-01-05 | 8.10 | 8.30 | 8.09 | 8.30 | 8.28 | qfq | 99,633,575 | 819,357,748 | 4.14% |
| 2025-12-31 | 8.08 | 8.12 | 7.93 | 7.97 | 7.95 | qfq | 44,134,848 | 352,923,046 | -0.75% |
| 2025-12-30 | 8.01 | 8.17 | 7.98 | 8.03 | 8.01 | qfq | 54,312,445 | 437,012,413 | -0.12% |
| 2025-12-29 | 8.07 | 8.17 | 7.96 | 8.04 | 8.02 | qfq | 54,489,757 | 438,688,156 | -0.62% |
| 2025-12-26 | 8.18 | 8.26 | 8.06 | 8.09 | 8.07 | qfq | 64,966,066 | 529,440,250 | -1.10% |
| 2025-12-25 | 8.25 | 8.33 | 8.17 | 8.18 | 8.16 | qfq | 78,756,308 | 647,612,143 | -1.92% |
| 2025-12-24 | 8.14 | 8.55 | 8.14 | 8.34 | 8.32 | qfq | 132,202,817 | 1,102,402,280 | 2.71% |
| 2025-12-23 | 7.80 | 8.41 | 7.74 | 8.12 | 8.10 | qfq | 146,957,794 | 1,200,270,242 | 4.50% |
| 2025-12-22 | 7.61 | 7.80 | 7.59 | 7.77 | 7.75 | qfq | 48,312,784 | 374,255,774 | 1.57% |
| 2025-12-19 | 7.75 | 7.77 | 7.62 | 7.65 | 7.63 | qfq | 44,441,921 | 340,724,828 | -0.13% |
| 2025-12-18 | 7.46 | 7.78 | 7.46 | 7.66 | 7.64 | qfq | 47,027,437 | 360,487,562 | 1.46% |
| 2025-12-17 | 7.47 | 7.56 | 7.35 | 7.55 | 7.53 | qfq | 36,578,574 | 272,942,631 | 1.48% |
| 2025-12-16 | 7.63 | 7.68 | 7.42 | 7.44 | 7.42 | qfq | 42,249,828 | 316,207,180 | -3.00% |
| 2025-12-15 | 7.72 | 7.77 | 7.65 | 7.67 | 7.65 | qfq | 33,597,254 | 258,773,296 | -1.67% |
| 2025-12-12 | 7.69 | 7.87 | 7.66 | 7.80 | 7.78 | qfq | 44,450,466 | 345,292,772 | 1.83% |
| 2025-12-11 | 7.84 | 7.88 | 7.65 | 7.66 | 7.64 | qfq | 37,000,890 | 286,603,658 | -1.92% |
| 2025-12-10 | 7.82 | 7.84 | 7.68 | 7.81 | 7.79 | qfq | 45,800,778 | 354,609,256 | -0.38% |
| 2025-12-09 | 7.96 | 7.97 | 7.82 | 7.84 | 7.82 | qfq | 46,707,390 | 368,741,639 | -2.12% |
| 2025-12-08 | 7.90 | 8.06 | 7.90 | 8.01 | 7.99 | qfq | 62,912,455 | 502,979,349 | 1.39% |
| 2025-12-05 | 7.87 | 7.90 | 7.73 | 7.90 | 7.88 | qfq | 41,842,487 | 328,158,394 | 1.15% |
| 2025-12-04 | 7.81 | 7.88 | 7.73 | 7.81 | 7.79 | qfq | 38,862,832 | 303,553,424 | -0.38% |
| 2025-12-03 | 8.00 | 8.03 | 7.78 | 7.84 | 7.82 | qfq | 44,794,334 | 353,150,363 | -1.75% |
| 2025-12-02 | 8.14 | 8.15 | 7.96 | 7.98 | 7.96 | qfq | 45,527,169 | 364,474,656 | -1.97% |
| 2025-12-01 | 8.01 | 8.22 | 8.00 | 8.14 | 8.12 | qfq | 75,624,426 | 615,132,748 | 1.88% |
| 2025-11-28 | 7.90 | 7.99 | 7.84 | 7.99 | 7.97 | qfq | 50,586,484 | 400,841,857 | 0.76% |
| 2025-11-27 | 7.78 | 8.08 | 7.78 | 7.93 | 7.91 | qfq | 83,594,417 | 665,610,989 | 1.80% |
| 2025-11-26 | 7.85 | 7.92 | 7.75 | 7.79 | 7.77 | qfq | 56,728,344 | 444,502,432 | -1.39% |
| 2025-11-25 | 7.85 | 8.03 | 7.81 | 7.90 | 7.88 | qfq | 75,727,633 | 599,864,318 | 2.46% |
| 2025-11-24 | 7.67 | 7.77 | 7.59 | 7.71 | 7.69 | qfq | 57,036,113 | 437,931,701 | 1.18% |
| 2025-11-21 | 7.90 | 8.02 | 7.62 | 7.62 | 7.60 | qfq | 99,952,402 | 778,088,326 | -6.50% |
| 2025-11-20 | 8.37 | 8.42 | 8.13 | 8.15 | 8.13 | qfq | 71,126,613 | 585,067,178 | -1.45% |
| 2025-11-19 | 8.60 | 8.68 | 8.22 | 8.27 | 8.25 | qfq | 119,591,903 | 1,002,724,242 | -5.27% |
| 2025-11-18 | 8.70 | 8.77 | 8.50 | 8.73 | 8.71 | qfq | 106,120,403 | 917,348,695 | -0.80% |
| 2025-11-17 | 9.04 | 9.37 | 8.79 | 8.80 | 8.78 | qfq | 135,843,649 | 1,225,225,113 | -2.65% |
| 2025-11-14 | 9.30 | 9.38 | 9.04 | 9.04 | 9.02 | qfq | 160,733,137 | 1,482,443,262 | -5.93% |
| 2025-11-13 | 9.54 | 9.84 | 9.42 | 9.61 | 9.59 | qfq | 175,811,219 | 1,700,689,792 | -1.23% |
| 2025-11-12 | 9.20 | 9.89 | 9.05 | 9.73 | 9.71 | qfq | 232,650,320 | 2,211,750,117 | 2.64% |
| 2025-11-11 | 9.94 | 10.10 | 9.41 | 9.48 | 9.46 | qfq | 239,579,990 | 2,339,662,308 | -4.53% |
| 2025-11-10 | 9.80 | 10.09 | 9.38 | 9.93 | 9.91 | qfq | 263,914,641 | 2,565,141,762 | 2.37% |
| 2025-11-07 | 9.61 | 9.98 | 9.52 | 9.70 | 9.68 | qfq | 235,020,365 | 2,284,299,459 | -1.82% |
| 2025-11-06 | 10.20 | 10.45 | 9.62 | 9.88 | 9.86 | qfq | 338,516,352 | 3,375,203,797 | 3.89% |
| 2025-11-05 | 9.00 | 9.73 | 8.92 | 9.51 | 9.49 | qfq | 250,931,358 | 2,334,767,173 | 1.82% |
| 2025-11-04 | 9.77 | 9.93 | 9.30 | 9.34 | 9.32 | qfq | 311,139,621 | 2,962,850,665 | -2.10% |
| 2025-11-03 | 8.60 | 9.54 | 8.16 | 9.54 | 9.52 | qfq | 389,002,347 | 3,545,547,674 | 10.03% |
| 2025-10-31 | 8.80 | 8.95 | 8.51 | 8.67 | 8.65 | qfq | 136,915,976 | 1,191,660,208 | -3.34% |
| 2025-10-30 | 8.80 | 9.13 | 8.73 | 8.97 | 8.95 | qfq | 217,613,783 | 1,940,249,121 | 2.99% |
| 2025-10-29 | 8.88 | 9.09 | 8.65 | 8.71 | 8.69 | qfq | 124,811,669 | 1,095,050,985 | -2.68% |
| 2025-10-28 | 8.84 | 9.05 | 8.68 | 8.95 | 8.93 | qfq | 185,814,404 | 1,646,692,979 | -1.00% |
| 2025-10-27 | 9.10 | 9.18 | 8.88 | 9.04 | 9.02 | qfq | 217,270,844 | 1,958,082,888 | 1.57% |
| 2025-10-24 | 8.69 | 9.33 | 8.66 | 8.90 | 8.88 | qfq | 254,538,785 | 2,279,134,160 | 4.83% |
| 2025-10-23 | 8.60 | 8.75 | 8.26 | 8.49 | 8.47 | qfq | 125,028,852 | 1,053,801,215 | -2.64% |
| 2025-10-22 | 8.90 | 8.94 | 8.52 | 8.72 | 8.70 | qfq | 226,440,488 | 1,969,044,612 | -2.13% |
| 2025-10-21 | 8.13 | 8.91 | 8.09 | 8.91 | 8.89 | qfq | 197,073,955 | 1,723,883,267 | 10.00% |
| 2025-10-20 | 8.02 | 8.38 | 7.88 | 8.10 | 8.08 | qfq | 116,123,956 | 946,935,289 | 3.05% |
| 2025-10-17 | 8.27 | 8.33 | 7.84 | 7.86 | 7.84 | qfq | 115,997,336 | 930,643,325 | -6.09% |
| 2025-10-16 | 8.25 | 8.58 | 8.20 | 8.37 | 8.35 | qfq | 124,545,858 | 1,044,220,306 | 1.21% |
| 2025-10-15 | 8.25 | 8.38 | 8.07 | 8.27 | 8.25 | qfq | 113,101,742 | 928,030,245 | -0.36% |
| 2025-10-14 | 8.70 | 8.90 | 8.26 | 8.30 | 8.28 | qfq | 173,654,127 | 1,498,386,883 | -3.38% |
| 2025-10-13 | 8.30 | 8.68 | 8.24 | 8.59 | 8.57 | qfq | 141,833,747 | 1,206,097,265 | -1.94% |
| 2025-10-10 | 8.70 | 9.06 | 8.52 | 8.76 | 8.74 | qfq | 246,237,595 | 2,147,648,664 | -2.12% |
| 2025-10-09 | 8.63 | 8.95 | 8.52 | 8.95 | 8.93 | qfq | 163,972,834 | 1,457,479,786 | 9.95% |
| 2025-09-30 | 7.89 | 8.24 | 7.86 | 8.14 | 8.12 | qfq | 149,066,481 | 1,209,781,839 | 3.83% |
| 2025-09-29 | 7.80 | 7.90 | 7.73 | 7.84 | 7.82 | qfq | 79,760,589 | 622,725,318 | 1.16% |
| 2025-09-26 | 7.80 | 7.94 | 7.72 | 7.75 | 7.73 | qfq | 89,178,283 | 696,301,693 | -1.27% |
| 2025-09-25 | 7.65 | 7.94 | 7.64 | 7.85 | 7.83 | qfq | 155,427,214 | 1,211,283,005 | 0.64% |
| 2025-09-24 | 7.27 | 8.00 | 7.23 | 7.80 | 7.78 | qfq | 193,354,825 | 1,485,564,067 | 6.70% |
| 2025-09-23 | 7.33 | 7.36 | 7.05 | 7.31 | 7.29 | qfq | 64,174,638 | 461,740,790 | -0.27% |
| 2025-09-22 | 7.25 | 7.40 | 7.19 | 7.33 | 7.31 | qfq | 48,759,752 | 356,023,552 | 0.83% |
| 2025-09-19 | 7.26 | 7.47 | 7.24 | 7.27 | 7.25 | qfq | 60,808,111 | 446,210,654 | 0.28% |
| 2025-09-18 | 7.29 | 7.47 | 7.17 | 7.25 | 7.23 | qfq | 87,467,547 | 643,422,416 | -1.36% |
| 2025-09-17 | 7.33 | 7.40 | 7.25 | 7.35 | 7.33 | qfq | 47,548,497 | 349,081,087 | -0.14% |
| 2025-09-16 | 7.39 | 7.41 | 7.26 | 7.36 | 7.34 | qfq | 58,977,506 | 432,179,134 | -0.27% |
| 2025-09-15 | 7.65 | 7.70 | 7.33 | 7.38 | 7.36 | qfq | 100,638,459 | 748,752,112 | -1.47% |
| 2025-09-12 | 7.17 | 7.62 | 7.15 | 7.49 | 7.47 | qfq | 138,930,667 | 1,030,889,763 | 4.17% |
| 2025-09-11 | 7.06 | 7.21 | 6.98 | 7.19 | 7.17 | qfq | 61,292,862 | 436,947,476 | 1.70% |
| 2025-09-10 | 7.06 | 7.13 | 7.00 | 7.07 | 7.05 | qfq | 40,856,946 | 288,547,064 | -0.42% |
| 2025-09-09 | 6.97 | 7.30 | 6.90 | 7.10 | 7.08 | qfq | 81,884,985 | 581,411,064 | 0.42% |
| 2025-09-08 | 6.90 | 7.24 | 6.80 | 7.07 | 7.05 | qfq | 77,787,888 | 546,179,298 | 2.76% |
| 2025-09-05 | 6.72 | 6.90 | 6.67 | 6.88 | 6.86 | qfq | 37,681,909 | 256,057,631 | 2.99% |
| 2025-09-04 | 6.85 | 6.92 | 6.59 | 6.68 | 6.67 | qfq | 47,563,030 | 320,983,064 | -2.62% |
| 2025-09-03 | 6.97 | 7.01 | 6.81 | 6.86 | 6.84 | qfq | 45,363,932 | 313,101,864 | -1.72% |
| 2025-09-02 | 7.15 | 7.18 | 6.92 | 6.98 | 6.96 | qfq | 54,652,742 | 383,180,729 | -2.65% |
| 2025-09-01 | 7.12 | 7.22 | 7.07 | 7.17 | 7.15 | qfq | 53,171,379 | 379,554,323 | 0.99% |
| 2025-08-29 | 7.20 | 7.21 | 7.07 | 7.10 | 7.08 | qfq | 44,064,994 | 313,706,339 | -1.11% |
| 2025-08-28 | 7.05 | 7.20 | 6.97 | 7.18 | 7.16 | qfq | 67,663,905 | 481,879,732 | 1.84% |
| 2025-08-27 | 7.17 | 7.31 | 7.04 | 7.05 | 7.03 | qfq | 69,031,818 | 496,392,812 | -1.95% |
| 2025-08-26 | 7.14 | 7.25 | 7.08 | 7.19 | 7.17 | qfq | 53,650,052 | 384,792,980 | 0.70% |
| 2025-08-25 | 7.30 | 7.34 | 7.09 | 7.14 | 7.12 | qfq | 74,085,209 | 533,768,540 | -0.56% |
| 2025-08-22 | 6.97 | 7.18 | 6.96 | 7.18 | 7.16 | qfq | 63,053,271 | 448,005,262 | 2.87% |
| 2025-08-21 | 7.03 | 7.10 | 6.93 | 6.98 | 6.96 | qfq | 36,768,529 | 257,594,800 | -0.57% |
| 2025-08-20 | 6.91 | 7.02 | 6.86 | 7.02 | 7.00 | qfq | 42,212,273 | 292,960,117 | 1.30% |
| 2025-08-19 | 6.94 | 7.00 | 6.91 | 6.93 | 6.91 | qfq | 30,965,423 | 215,160,842 | -0.14% |
| 2025-08-18 | 6.93 | 6.99 | 6.90 | 6.94 | 6.92 | qfq | 46,264,428 | 321,554,549 | 0.43% |
| 2025-08-15 | 6.75 | 6.91 | 6.72 | 6.91 | 6.89 | qfq | 36,156,524 | 248,123,707 | 2.22% |
| 2025-08-14 | 6.87 | 6.95 | 6.75 | 6.76 | 6.74 | qfq | 43,057,684 | 295,167,243 | -1.31% |
| 2025-08-13 | 6.83 | 6.89 | 6.81 | 6.85 | 6.83 | qfq | 30,362,339 | 207,986,495 | 0.00% |
| 2025-08-12 | 6.76 | 6.88 | 6.71 | 6.85 | 6.83 | qfq | 41,715,442 | 283,816,099 | 1.63% |
| 2025-08-11 | 6.67 | 6.75 | 6.64 | 6.74 | 6.72 | qfq | 25,954,858 | 174,069,023 | 1.20% |
| 2025-08-08 | 6.74 | 6.74 | 6.66 | 6.66 | 6.65 | qfq | 20,139,126 | 134,626,516 | -1.19% |
| 2025-08-07 | 6.67 | 6.79 | 6.66 | 6.74 | 6.72 | qfq | 40,193,055 | 270,135,233 | 1.05% |
| 2025-08-06 | 6.62 | 6.68 | 6.57 | 6.67 | 6.66 | qfq | 20,383,214 | 135,059,853 | 0.76% |
| 2025-08-05 | 6.60 | 6.64 | 6.57 | 6.62 | 6.61 | qfq | 14,772,108 | 97,627,447 | 0.30% |
| 2025-08-04 | 6.55 | 6.61 | 6.53 | 6.60 | 6.59 | qfq | 14,750,814 | 96,952,244 | 0.15% |
| 2025-08-01 | 6.57 | 6.64 | 6.56 | 6.59 | 6.58 | qfq | 13,916,802 | 91,845,682 | 0.00% |
| 2025-07-31 | 6.67 | 6.73 | 6.55 | 6.59 | 6.58 | qfq | 23,926,203 | 158,580,425 | -1.35% |
| 2025-07-30 | 6.74 | 6.74 | 6.65 | 6.68 | 6.67 | qfq | 21,694,660 | 145,229,672 | -1.04% |
| 2025-07-29 | 6.69 | 6.75 | 6.65 | 6.75 | 6.73 | qfq | 21,516,547 | 144,005,190 | 0.75% |
| 2025-07-28 | 6.74 | 6.74 | 6.69 | 6.70 | 6.68 | qfq | 18,010,400 | 120,860,642 | -0.45% |
| 2025-07-25 | 6.79 | 6.79 | 6.70 | 6.73 | 6.71 | qfq | 21,165,649 | 142,445,499 | -0.59% |
| 2025-07-24 | 6.64 | 6.79 | 6.61 | 6.77 | 6.75 | qfq | 34,111,909 | 229,707,407 | 1.96% |
| 2025-07-23 | 6.70 | 6.73 | 6.62 | 6.64 | 6.63 | qfq | 22,617,921 | 151,153,409 | -0.60% |
| 2025-07-22 | 6.72 | 6.73 | 6.66 | 6.68 | 6.67 | qfq | 26,021,335 | 174,143,025 | -0.60% |
| 2025-07-21 | 6.65 | 6.73 | 6.64 | 6.72 | 6.70 | qfq | 27,578,400 | 184,289,644 | 1.51% |
| 2025-07-18 | 6.66 | 6.67 | 6.60 | 6.62 | 6.61 | qfq | 17,972,620 | 118,987,058 | -0.60% |
| 2025-07-17 | 6.59 | 6.66 | 6.56 | 6.66 | 6.65 | qfq | 17,309,200 | 114,745,587 | 1.06% |
| 2025-07-16 | 6.60 | 6.64 | 6.56 | 6.59 | 6.58 | qfq | 16,993,001 | 112,212,016 | -0.15% |
| 2025-07-15 | 6.65 | 6.66 | 6.55 | 6.60 | 6.59 | qfq | 21,341,290 | 140,866,362 | -0.75% |
| 2025-07-14 | 6.69 | 6.70 | 6.64 | 6.65 | 6.64 | qfq | 17,753,280 | 118,297,737 | -0.89% |
| 2025-07-11 | 6.73 | 6.75 | 6.66 | 6.71 | 6.69 | qfq | 29,566,087 | 198,275,543 | -0.30% |
| 2025-07-10 | 6.69 | 6.80 | 6.65 | 6.73 | 6.71 | qfq | 32,257,601 | 217,443,002 | 0.00% |
| 2025-07-09 | 6.69 | 6.77 | 6.63 | 6.73 | 6.71 | qfq | 44,522,815 | 298,675,666 | 1.36% |
| 2025-07-08 | 6.58 | 6.66 | 6.55 | 6.64 | 6.63 | qfq | 32,648,801 | 216,019,030 | 2.31% |
| 2025-07-07 | 6.51 | 6.53 | 6.48 | 6.49 | 6.48 | qfq | 12,704,400 | 82,565,126 | -0.76% |
| 2025-07-04 | 6.59 | 6.60 | 6.51 | 6.54 | 6.53 | qfq | 20,200,007 | 132,266,980 | -0.61% |
| 2025-07-03 | 6.55 | 6.60 | 6.53 | 6.58 | 6.57 | qfq | 15,819,319 | 103,857,082 | 0.15% |
| 2025-07-02 | 6.60 | 6.62 | 6.51 | 6.57 | 6.56 | qfq | 24,153,100 | 158,145,865 | -0.76% |
| 2025-07-01 | 6.60 | 6.67 | 6.55 | 6.62 | 6.61 | qfq | 27,588,793 | 182,370,508 | 0.61% |
| 2025-06-30 | 6.56 | 6.68 | 6.53 | 6.58 | 6.57 | qfq | 30,505,288 | 201,528,642 | 0.92% |
| 2025-06-27 | 6.52 | 6.59 | 6.47 | 6.52 | 6.51 | qfq | 29,965,288 | 195,594,360 | 0.62% |
| 2025-06-26 | 6.55 | 6.63 | 6.46 | 6.48 | 6.47 | qfq | 38,534,501 | 251,998,046 | 0.15% |
| 2025-06-25 | 6.45 | 6.48 | 6.36 | 6.47 | 6.46 | qfq | 37,354,993 | 239,863,721 | 0.47% |
| 2025-06-24 | 6.20 | 6.54 | 6.20 | 6.44 | 6.43 | qfq | 49,677,281 | 319,270,410 | 3.87% |
| 2025-06-23 | 6.05 | 6.22 | 6.03 | 6.20 | 6.19 | qfq | 18,750,780 | 115,811,479 | 1.47% |
| 2025-06-20 | 6.19 | 6.24 | 6.09 | 6.11 | 6.10 | qfq | 21,858,968 | 134,251,721 | -2.55% |
| 2025-06-19 | 6.41 | 6.50 | 6.25 | 6.27 | 6.16 | qfq | 39,035,440 | 248,639,785 | 0.00% |
| 2025-06-18 | 6.24 | 6.29 | 6.19 | 6.27 | 6.16 | qfq | 14,441,543 | 90,085,045 | 0.16% |
| 2025-06-17 | 6.23 | 6.28 | 6.20 | 6.26 | 6.15 | qfq | 12,914,685 | 80,581,126 | 0.48% |
| 2025-06-16 | 6.21 | 6.25 | 6.20 | 6.23 | 6.12 | qfq | 11,809,600 | 73,526,114 | 0.32% |
| 2025-06-13 | 6.31 | 6.31 | 6.20 | 6.21 | 6.10 | qfq | 19,473,049 | 121,604,030 | -1.90% |
| 2025-06-12 | 6.32 | 6.35 | 6.29 | 6.33 | 6.22 | qfq | 12,225,631 | 77,187,218 | -0.16% |
| 2025-06-11 | 6.33 | 6.39 | 6.33 | 6.34 | 6.23 | qfq | 12,262,200 | 77,963,178 | 0.32% |
| 2025-06-10 | 6.42 | 6.43 | 6.28 | 6.32 | 6.21 | qfq | 18,111,900 | 114,916,198 | -1.40% |
| 2025-06-09 | 6.42 | 6.44 | 6.38 | 6.41 | 6.30 | qfq | 15,407,584 | 98,820,804 | 0.00% |
| 2025-06-06 | 6.40 | 6.42 | 6.36 | 6.41 | 6.30 | qfq | 12,088,205 | 77,295,983 | 0.00% |
| 2025-06-05 | 6.36 | 6.43 | 6.34 | 6.41 | 6.30 | qfq | 15,430,121 | 98,558,441 | 0.63% |
| 2025-06-04 | 6.31 | 6.38 | 6.31 | 6.37 | 6.26 | qfq | 11,246,715 | 71,456,143 | 0.95% |
| 2025-06-03 | 6.31 | 6.35 | 6.29 | 6.31 | 6.20 | qfq | 10,038,774 | 63,481,267 | -0.32% |
| 2025-05-30 | 6.38 | 6.39 | 6.29 | 6.33 | 6.22 | qfq | 13,165,623 | 83,237,339 | -1.09% |
| 2025-05-29 | 6.30 | 6.42 | 6.29 | 6.40 | 6.29 | qfq | 16,576,898 | 105,768,164 | 2.07% |
| 2025-05-28 | 6.33 | 6.36 | 6.26 | 6.27 | 6.16 | qfq | 9,900,663 | 62,361,039 | -0.95% |
| 2025-05-27 | 6.37 | 6.37 | 6.30 | 6.33 | 6.22 | qfq | 12,612,412 | 79,738,037 | -0.78% |
| 2025-05-26 | 6.31 | 6.44 | 6.30 | 6.38 | 6.27 | qfq | 12,869,000 | 82,184,866 | 1.27% |
| 2025-05-23 | 6.37 | 6.45 | 6.30 | 6.30 | 6.19 | qfq | 13,551,342 | 86,363,068 | -1.41% |
| 2025-05-22 | 6.43 | 6.51 | 6.37 | 6.39 | 6.28 | qfq | 15,402,640 | 99,016,405 | -0.93% |
| 2025-05-21 | 6.50 | 6.51 | 6.44 | 6.45 | 6.34 | qfq | 12,238,891 | 79,134,212 | -0.92% |
| 2025-05-20 | 6.48 | 6.52 | 6.46 | 6.51 | 6.40 | qfq | 12,399,034 | 80,621,601 | 0.31% |
| 2025-05-19 | 6.44 | 6.50 | 6.37 | 6.49 | 6.38 | qfq | 13,809,528 | 89,148,491 | 0.93% |
| 2025-05-16 | 6.45 | 6.51 | 6.42 | 6.43 | 6.32 | qfq | 14,843,328 | 95,967,118 | -0.62% |
| 2025-05-15 | 6.54 | 6.57 | 6.46 | 6.47 | 6.36 | qfq | 15,222,000 | 98,853,802 | -1.37% |
| 2025-05-14 | 6.54 | 6.61 | 6.49 | 6.56 | 6.45 | qfq | 16,426,230 | 107,565,325 | 0.15% |
| 2025-05-13 | 6.68 | 6.69 | 6.54 | 6.55 | 6.44 | qfq | 18,541,081 | 122,341,071 | -1.06% |
| 2025-05-12 | 6.56 | 6.63 | 6.50 | 6.62 | 6.51 | qfq | 20,912,273 | 137,946,516 | 2.00% |
| 2025-05-09 | 6.58 | 6.58 | 6.45 | 6.49 | 6.38 | qfq | 17,020,902 | 110,670,971 | -1.52% |
| 2025-05-08 | 6.55 | 6.61 | 6.52 | 6.59 | 6.48 | qfq | 19,106,144 | 125,761,108 | 0.46% |
| 2025-05-07 | 6.60 | 6.62 | 6.48 | 6.56 | 6.45 | qfq | 22,687,135 | 148,393,936 | 0.92% |
| 2025-05-06 | 6.36 | 6.50 | 6.35 | 6.50 | 6.39 | qfq | 20,421,402 | 132,020,239 | 2.85% |
| 2025-04-30 | 6.31 | 6.38 | 6.30 | 6.32 | 6.21 | qfq | 13,763,700 | 87,370,606 | 0.00% |
| 2025-04-29 | 6.28 | 6.38 | 6.27 | 6.32 | 6.21 | qfq | 11,130,300 | 70,482,767 | 0.48% |
| 2025-04-28 | 6.41 | 6.44 | 6.28 | 6.29 | 6.18 | qfq | 18,586,228 | 117,705,639 | -2.78% |
| 2025-04-25 | 6.45 | 6.50 | 6.41 | 6.47 | 6.36 | qfq | 12,851,321 | 83,078,287 | 0.78% |
| 2025-04-24 | 6.52 | 6.53 | 6.39 | 6.42 | 6.31 | qfq | 14,938,564 | 96,293,848 | -1.08% |
| 2025-04-23 | 6.51 | 6.58 | 6.47 | 6.49 | 6.38 | qfq | 16,354,857 | 106,397,049 | 0.31% |
| 2025-04-22 | 6.47 | 6.52 | 6.42 | 6.47 | 6.36 | qfq | 17,454,300 | 112,885,196 | 0.31% |
| 2025-04-21 | 6.39 | 6.46 | 6.33 | 6.45 | 6.34 | qfq | 13,919,300 | 89,582,687 | 0.94% |
| 2025-04-18 | 6.39 | 6.43 | 6.31 | 6.39 | 6.28 | qfq | 12,376,834 | 78,862,685 | -0.16% |
| 2025-04-17 | 6.31 | 6.46 | 6.31 | 6.40 | 6.29 | qfq | 18,109,768 | 116,271,604 | 0.63% |
| 2025-04-16 | 6.39 | 6.42 | 6.24 | 6.36 | 6.25 | qfq | 19,094,081 | 121,109,410 | -0.63% |
| 2025-04-15 | 6.39 | 6.42 | 6.34 | 6.40 | 6.29 | qfq | 16,216,781 | 103,385,623 | -0.47% |
| 2025-04-14 | 6.56 | 6.59 | 6.40 | 6.43 | 6.32 | qfq | 26,862,457 | 173,600,553 | 0.63% |
| 2025-04-11 | 6.23 | 6.50 | 6.19 | 6.39 | 6.28 | qfq | 38,100,100 | 242,748,007 | 2.40% |
| 2025-04-10 | 6.24 | 6.37 | 6.21 | 6.24 | 6.13 | qfq | 31,309,310 | 196,758,364 | 2.46% |
| 2025-04-09 | 5.88 | 6.14 | 5.61 | 6.09 | 5.98 | qfq | 37,110,699 | 220,900,037 | 2.35% |
| 2025-04-08 | 6.13 | 6.23 | 5.80 | 5.95 | 5.85 | qfq | 44,852,506 | 268,604,261 | -3.09% |
| 2025-04-07 | 6.23 | 6.50 | 6.14 | 6.14 | 6.03 | qfq | 33,932,952 | 211,010,966 | -9.97% |
| 2025-04-03 | 6.78 | 6.91 | 6.76 | 6.82 | 6.70 | qfq | 14,864,198 | 101,504,938 | -0.58% |
| 2025-04-02 | 6.86 | 6.93 | 6.84 | 6.86 | 6.74 | qfq | 10,372,920 | 71,333,394 | 0.00% |
| 2025-04-01 | 6.84 | 6.92 | 6.84 | 6.86 | 6.74 | qfq | 15,959,122 | 109,695,953 | 0.73% |
| 2025-03-31 | 6.88 | 6.92 | 6.74 | 6.81 | 6.69 | qfq | 22,276,120 | 152,001,963 | -1.73% |
| 2025-03-28 | 7.05 | 7.07 | 6.92 | 6.93 | 6.81 | qfq | 18,068,700 | 126,129,760 | -1.42% |
| 2025-03-27 | 7.01 | 7.10 | 6.93 | 7.03 | 6.91 | qfq | 19,255,300 | 135,248,833 | 0.00% |
| 2025-03-26 | 7.02 | 7.07 | 6.99 | 7.03 | 6.91 | qfq | 15,916,536 | 112,038,985 | 0.29% |
| 2025-03-25 | 7.07 | 7.10 | 6.97 | 7.01 | 6.89 | qfq | 20,696,476 | 145,429,469 | -0.99% |
| 2025-03-24 | 7.24 | 7.25 | 6.90 | 7.08 | 6.96 | qfq | 39,827,834 | 281,245,270 | -1.67% |
| 2025-03-21 | 7.35 | 7.39 | 7.20 | 7.20 | 7.08 | qfq | 39,893,324 | 290,357,035 | -2.57% |
| 2025-03-20 | 7.47 | 7.51 | 7.36 | 7.39 | 7.26 | qfq | 33,664,100 | 250,377,488 | -1.47% |
| 2025-03-19 | 7.56 | 7.64 | 7.45 | 7.50 | 7.37 | qfq | 44,506,495 | 334,430,411 | -1.70% |
| 2025-03-18 | 7.45 | 7.67 | 7.41 | 7.63 | 7.50 | qfq | 72,157,391 | 545,507,327 | 2.97% |
| 2025-03-17 | 7.48 | 7.50 | 7.38 | 7.41 | 7.28 | qfq | 35,118,952 | 260,711,944 | -0.54% |
| 2025-03-14 | 7.36 | 7.47 | 7.30 | 7.45 | 7.32 | qfq | 38,425,678 | 284,778,590 | 1.09% |
| 2025-03-13 | 7.56 | 7.60 | 7.31 | 7.37 | 7.24 | qfq | 56,723,607 | 419,375,463 | -2.38% |
| 2025-03-12 | 7.61 | 7.68 | 7.54 | 7.55 | 7.42 | qfq | 55,649,690 | 422,596,627 | -1.44% |
| 2025-03-11 | 7.49 | 7.75 | 7.42 | 7.66 | 7.53 | qfq | 57,108,000 | 434,573,559 | 0.92% |
| 2025-03-10 | 7.55 | 7.61 | 7.46 | 7.59 | 7.46 | qfq | 53,708,080 | 404,783,993 | 0.53% |
| 2025-03-07 | 7.71 | 7.86 | 7.46 | 7.55 | 7.42 | qfq | 94,450,506 | 724,746,987 | -2.71% |
| 2025-03-06 | 7.88 | 7.88 | 7.72 | 7.76 | 7.63 | qfq | 116,775,641 | 910,381,475 | -1.52% |
| 2025-03-05 | 7.60 | 7.97 | 7.40 | 7.88 | 7.74 | qfq | 167,945,308 | 1,288,183,950 | 4.23% |
| 2025-03-04 | 7.25 | 7.61 | 7.17 | 7.56 | 7.43 | qfq | 121,103,575 | 898,330,190 | 2.16% |
| 2025-03-03 | 7.27 | 7.47 | 7.18 | 7.40 | 7.27 | qfq | 114,581,994 | 842,092,736 | 2.92% |
| 2025-02-28 | 7.12 | 7.56 | 7.01 | 7.19 | 7.07 | qfq | 126,803,679 | 928,274,238 | 0.14% |
| 2025-02-27 | 7.27 | 7.33 | 7.04 | 7.18 | 7.06 | qfq | 45,272,604 | 324,429,705 | -0.97% |
| 2025-02-26 | 7.19 | 7.25 | 7.13 | 7.25 | 7.12 | qfq | 36,252,667 | 260,771,201 | 1.26% |
| 2025-02-25 | 7.16 | 7.30 | 7.12 | 7.16 | 7.04 | qfq | 37,745,322 | 271,549,166 | -1.24% |
| 2025-02-24 | 7.21 | 7.33 | 7.20 | 7.25 | 7.12 | qfq | 49,165,530 | 357,192,507 | 0.14% |
| 2025-02-21 | 7.13 | 7.25 | 7.06 | 7.24 | 7.11 | qfq | 49,486,862 | 355,638,865 | 1.97% |
| 2025-02-20 | 7.13 | 7.15 | 7.05 | 7.10 | 6.98 | qfq | 31,266,128 | 221,623,080 | -0.42% |
| 2025-02-19 | 6.88 | 7.14 | 6.86 | 7.13 | 7.01 | qfq | 50,890,130 | 358,749,997 | 4.09% |
| 2025-02-18 | 7.03 | 7.06 | 6.81 | 6.85 | 6.73 | qfq | 33,625,995 | 233,281,453 | -2.56% |
| 2025-02-17 | 7.05 | 7.09 | 6.98 | 7.03 | 6.91 | qfq | 33,651,700 | 236,417,069 | 0.14% |
| 2025-02-14 | 7.03 | 7.06 | 6.96 | 7.02 | 6.90 | qfq | 29,627,196 | 207,449,895 | 0.00% |
| 2025-02-13 | 7.17 | 7.18 | 7.02 | 7.02 | 6.90 | qfq | 40,177,960 | 283,816,486 | -2.23% |
| 2025-02-12 | 7.04 | 7.19 | 7.02 | 7.18 | 7.06 | qfq | 31,858,989 | 227,054,134 | 1.41% |
| 2025-02-11 | 7.13 | 7.17 | 7.05 | 7.08 | 6.96 | qfq | 30,590,009 | 216,459,144 | -1.12% |
| 2025-02-10 | 7.10 | 7.22 | 7.10 | 7.16 | 7.04 | qfq | 35,228,400 | 252,160,682 | 0.00% |
| 2025-02-07 | 7.11 | 7.27 | 7.06 | 7.16 | 7.04 | qfq | 49,124,896 | 352,103,879 | 0.70% |
| 2025-02-06 | 6.86 | 7.11 | 6.82 | 7.11 | 6.99 | qfq | 36,694,488 | 257,768,391 | 3.19% |
| 2025-02-05 | 6.86 | 6.96 | 6.81 | 6.89 | 6.77 | qfq | 30,515,760 | 210,063,111 | 1.77% |
| 2025-01-27 | 6.89 | 6.93 | 6.76 | 6.77 | 6.65 | qfq | 24,925,600 | 169,928,937 | -1.74% |
| 2025-01-24 | 6.80 | 6.90 | 6.74 | 6.89 | 6.77 | qfq | 29,098,800 | 199,011,437 | 2.23% |
| 2025-01-23 | 6.86 | 6.98 | 6.74 | 6.74 | 6.62 | qfq | 32,070,219 | 220,183,152 | -0.88% |
| 2025-01-22 | 6.84 | 6.89 | 6.75 | 6.80 | 6.68 | qfq | 23,701,410 | 161,251,055 | -0.58% |
| 2025-01-21 | 6.83 | 6.86 | 6.74 | 6.84 | 6.72 | qfq | 26,481,692 | 180,296,041 | 0.59% |
| 2025-01-20 | 6.79 | 6.85 | 6.72 | 6.80 | 6.68 | qfq | 29,487,400 | 200,705,473 | 0.89% |
| 2025-01-17 | 6.60 | 6.81 | 6.60 | 6.74 | 6.62 | qfq | 31,413,509 | 210,761,860 | 1.35% |
| 2025-01-16 | 6.67 | 6.82 | 6.58 | 6.65 | 6.53 | qfq | 29,445,968 | 197,017,231 | 0.15% |
| 2025-01-15 | 6.71 | 6.73 | 6.58 | 6.64 | 6.52 | qfq | 28,056,028 | 186,242,038 | -1.34% |
| 2025-01-14 | 6.45 | 6.75 | 6.38 | 6.73 | 6.61 | qfq | 37,817,405 | 250,285,726 | 4.99% |
| 2025-01-13 | 6.35 | 6.46 | 6.27 | 6.41 | 6.30 | qfq | 22,341,202 | 142,293,365 | -0.31% |
| 2025-01-10 | 6.49 | 6.66 | 6.41 | 6.43 | 6.32 | qfq | 31,977,900 | 209,873,749 | -1.68% |
| 2025-01-09 | 6.47 | 6.62 | 6.45 | 6.54 | 6.43 | qfq | 30,322,940 | 199,052,785 | 0.77% |
| 2025-01-08 | 6.57 | 6.59 | 6.28 | 6.49 | 6.38 | qfq | 40,154,104 | 258,804,947 | -1.96% |
| 2025-01-07 | 6.48 | 6.63 | 6.48 | 6.62 | 6.51 | qfq | 33,307,805 | 218,622,722 | 2.32% |
| 2025-01-06 | 6.53 | 6.57 | 6.40 | 6.47 | 6.36 | qfq | 33,945,719 | 219,617,805 | -1.07% |
| 2025-01-03 | 6.74 | 6.83 | 6.50 | 6.54 | 6.43 | qfq | 42,946,351 | 286,143,502 | -1.95% |
| 2025-01-02 | 6.94 | 6.98 | 6.60 | 6.67 | 6.55 | qfq | 45,167,176 | 307,698,915 | -3.61% |
| 2024-12-31 | 7.38 | 7.40 | 6.92 | 6.92 | 6.80 | qfq | 55,830,900 | 397,939,673 | -5.85% |
| 2024-12-30 | 7.43 | 7.47 | 7.28 | 7.35 | 7.22 | qfq | 31,064,141 | 229,014,640 | -1.21% |
| 2024-12-27 | 7.49 | 7.60 | 7.42 | 7.44 | 7.31 | qfq | 41,740,839 | 313,624,014 | -0.67% |
| 2024-12-26 | 7.27 | 7.52 | 7.25 | 7.49 | 7.36 | qfq | 44,117,261 | 328,344,627 | 2.88% |
| 2024-12-25 | 7.40 | 7.47 | 7.22 | 7.28 | 7.15 | qfq | 40,566,751 | 296,780,342 | -2.54% |
| 2024-12-24 | 7.46 | 7.55 | 7.26 | 7.47 | 7.34 | qfq | 57,207,745 | 424,085,809 | 0.95% |
| 2024-12-23 | 7.71 | 7.74 | 7.38 | 7.40 | 7.27 | qfq | 99,871,871 | 750,335,150 | -5.85% |
| 2024-12-20 | 7.52 | 8.13 | 7.47 | 7.86 | 7.72 | qfq | 123,491,821 | 965,476,124 | 4.52% |
| 2024-12-19 | 7.37 | 7.54 | 7.35 | 7.52 | 7.39 | qfq | 39,158,453 | 292,030,953 | 0.94% |
| 2024-12-18 | 7.31 | 7.52 | 7.24 | 7.45 | 7.32 | qfq | 37,730,580 | 279,396,743 | 2.34% |
| 2024-12-17 | 7.41 | 7.47 | 7.25 | 7.28 | 7.15 | qfq | 36,544,600 | 268,087,411 | -1.89% |
| 2024-12-16 | 7.52 | 7.56 | 7.38 | 7.42 | 7.29 | qfq | 38,469,100 | 287,445,786 | -1.33% |
| 2024-12-13 | 7.68 | 7.69 | 7.50 | 7.52 | 7.39 | qfq | 59,074,247 | 448,318,669 | -2.72% |
| 2024-12-12 | 7.77 | 7.78 | 7.60 | 7.73 | 7.60 | qfq | 56,184,288 | 431,847,050 | -0.39% |
| 2024-12-11 | 7.57 | 7.80 | 7.56 | 7.76 | 7.63 | qfq | 56,548,629 | 436,849,047 | 1.57% |
| 2024-12-10 | 7.91 | 7.94 | 7.63 | 7.64 | 7.51 | qfq | 70,809,522 | 551,065,269 | -0.52% |
| 2024-12-09 | 7.68 | 7.88 | 7.59 | 7.68 | 7.55 | qfq | 64,728,036 | 499,254,078 | -0.13% |
| 2024-12-06 | 7.66 | 7.77 | 7.51 | 7.69 | 7.56 | qfq | 60,843,900 | 465,250,730 | 0.52% |
| 2024-12-05 | 7.63 | 7.71 | 7.58 | 7.65 | 7.52 | qfq | 56,251,869 | 430,377,725 | -0.13% |
| 2024-12-04 | 7.88 | 7.97 | 7.62 | 7.66 | 7.53 | qfq | 86,992,100 | 677,055,693 | -1.16% |
| 2024-12-03 | 7.82 | 7.83 | 7.65 | 7.75 | 7.62 | qfq | 69,188,577 | 535,668,463 | 0.26% |
| 2024-12-02 | 7.52 | 7.75 | 7.51 | 7.73 | 7.60 | qfq | 67,022,000 | 513,508,735 | 2.52% |
| 2024-11-29 | 7.41 | 7.70 | 7.33 | 7.54 | 7.41 | qfq | 65,797,506 | 494,423,629 | 1.48% |
| 2024-11-28 | 7.45 | 7.57 | 7.37 | 7.43 | 7.30 | qfq | 51,653,223 | 386,019,543 | -0.27% |
| 2024-11-27 | 7.31 | 7.47 | 7.10 | 7.45 | 7.32 | qfq | 58,332,876 | 424,916,832 | 1.22% |
| 2024-11-26 | 7.41 | 7.49 | 7.34 | 7.36 | 7.23 | qfq | 45,919,364 | 339,862,702 | 0.00% |
| 2024-11-25 | 7.52 | 7.59 | 7.19 | 7.36 | 7.23 | qfq | 65,974,388 | 482,972,908 | -2.26% |
| 2024-11-22 | 7.94 | 7.98 | 7.51 | 7.53 | 7.40 | qfq | 74,200,093 | 575,489,363 | -5.16% |
| 2024-11-21 | 7.90 | 8.05 | 7.82 | 7.94 | 7.80 | qfq | 76,299,690 | 603,294,865 | 0.25% |
| 2024-11-20 | 7.79 | 8.00 | 7.65 | 7.92 | 7.78 | qfq | 73,405,710 | 577,052,334 | 1.67% |
| 2024-11-19 | 7.65 | 7.81 | 7.51 | 7.79 | 7.65 | qfq | 81,629,935 | 628,013,066 | 2.77% |
| 2024-11-18 | 8.09 | 8.18 | 7.49 | 7.58 | 7.45 | qfq | 127,547,348 | 984,647,514 | -6.30% |
| 2024-11-15 | 8.61 | 8.72 | 8.08 | 8.09 | 7.95 | qfq | 122,030,293 | 1,023,217,860 | -6.69% |
| 2024-11-14 | 8.74 | 9.20 | 8.66 | 8.67 | 8.52 | qfq | 127,550,525 | 1,132,680,009 | -0.91% |
| 2024-11-13 | 8.64 | 8.88 | 8.59 | 8.75 | 8.60 | qfq | 95,910,518 | 837,240,285 | 1.16% |
| 2024-11-12 | 9.00 | 9.06 | 8.54 | 8.65 | 8.50 | qfq | 167,551,252 | 1,472,018,818 | -5.46% |
| 2024-11-11 | 9.22 | 9.58 | 8.95 | 9.15 | 8.99 | qfq | 236,452,572 | 2,177,388,179 | 0.55% |
| 2024-11-08 | 8.84 | 9.75 | 8.65 | 9.10 | 8.94 | qfq | 265,406,078 | 2,457,284,437 | 2.13% |
| 2024-11-07 | 9.30 | 9.34 | 8.52 | 8.91 | 8.76 | qfq | 317,254,574 | 2,822,243,720 | -1.87% |
| 2024-11-06 | 8.36 | 9.08 | 8.32 | 9.08 | 8.92 | qfq | 307,840,858 | 2,709,845,527 | 10.06% |
| 2024-11-05 | 7.47 | 8.25 | 7.41 | 8.25 | 8.11 | qfq | 171,120,007 | 1,345,074,472 | 10.00% |
| 2024-11-04 | 7.39 | 7.62 | 7.38 | 7.50 | 7.37 | qfq | 72,058,734 | 539,996,985 | 0.67% |
| 2024-11-01 | 7.85 | 8.17 | 7.40 | 7.45 | 7.32 | qfq | 156,763,732 | 1,201,483,876 | -6.29% |
| 2024-10-31 | 7.63 | 8.20 | 7.55 | 7.95 | 7.81 | qfq | 185,473,190 | 1,444,288,892 | 3.65% |
| 2024-10-30 | 7.55 | 7.94 | 7.45 | 7.67 | 7.54 | qfq | 165,892,602 | 1,279,047,062 | 0.26% |
| 2024-10-29 | 8.08 | 8.08 | 7.64 | 7.65 | 7.52 | qfq | 181,197,024 | 1,413,541,947 | -5.90% |
| 2024-10-28 | 7.70 | 8.24 | 7.25 | 8.13 | 7.99 | qfq | 226,057,244 | 1,755,790,794 | 7.11% |
| 2024-10-25 | 7.20 | 7.79 | 7.17 | 7.59 | 7.46 | qfq | 191,751,086 | 1,434,705,587 | 7.05% |
| 2024-10-24 | 7.01 | 7.47 | 6.96 | 7.09 | 6.97 | qfq | 173,856,613 | 1,246,309,962 | 0.71% |
| 2024-10-23 | 6.56 | 7.19 | 6.50 | 7.04 | 6.92 | qfq | 233,862,299 | 1,638,224,102 | 7.65% |
| 2024-10-22 | 6.49 | 6.64 | 6.43 | 6.54 | 6.43 | qfq | 51,983,201 | 339,215,684 | 0.15% |
| 2024-10-21 | 6.51 | 6.66 | 6.40 | 6.53 | 6.42 | qfq | 84,200,984 | 550,352,609 | 2.51% |
| 2024-10-18 | 6.00 | 6.50 | 5.99 | 6.37 | 6.26 | qfq | 76,878,186 | 482,427,720 | 5.99% |
| 2024-10-17 | 6.19 | 6.19 | 6.01 | 6.01 | 5.91 | qfq | 28,315,509 | 172,568,974 | -1.31% |
| 2024-10-16 | 6.00 | 6.17 | 5.95 | 6.09 | 5.98 | qfq | 31,116,519 | 189,232,707 | 0.00% |
| 2024-10-15 | 6.16 | 6.31 | 6.07 | 6.09 | 5.98 | qfq | 50,034,951 | 310,288,550 | -1.46% |
| 2024-10-14 | 6.03 | 6.21 | 5.91 | 6.18 | 6.07 | qfq | 44,216,857 | 268,182,801 | 2.83% |
| 2024-10-11 | 6.32 | 6.36 | 5.93 | 6.01 | 5.91 | qfq | 59,154,985 | 361,074,763 | -5.50% |
| 2024-10-10 | 6.51 | 6.67 | 6.29 | 6.36 | 6.25 | qfq | 70,678,289 | 457,375,503 | -2.30% |
| 2024-10-09 | 6.96 | 7.04 | 6.43 | 6.51 | 6.40 | qfq | 113,618,073 | 768,273,111 | -7.00% |
| 2024-10-08 | 7.00 | 7.00 | 6.57 | 7.00 | 6.88 | qfq | 128,514,025 | 886,190,683 | 10.06% |
| 2024-09-30 | 6.09 | 6.39 | 6.03 | 6.36 | 6.25 | qfq | 79,767,809 | 498,094,727 | 8.90% |
| 2024-09-27 | 5.69 | 5.86 | 5.65 | 5.84 | 5.74 | qfq | 31,106,501 | 179,126,517 | 4.47% |
| 2024-09-26 | 5.40 | 5.59 | 5.38 | 5.59 | 5.49 | qfq | 30,503,270 | 167,394,551 | 3.71% |
| 2024-09-25 | 5.37 | 5.52 | 5.36 | 5.39 | 5.30 | qfq | 30,856,226 | 168,043,178 | 1.32% |
| 2024-09-24 | 5.20 | 5.32 | 5.18 | 5.32 | 5.23 | qfq | 25,595,729 | 134,807,382 | 2.90% |
| 2024-09-23 | 5.16 | 5.22 | 5.12 | 5.17 | 5.08 | qfq | 13,736,355 | 71,053,296 | 0.39% |
| 2024-09-20 | 5.13 | 5.16 | 5.09 | 5.15 | 5.06 | qfq | 13,407,056 | 68,760,786 | 0.19% |
| 2024-09-19 | 5.02 | 5.18 | 4.97 | 5.14 | 5.05 | qfq | 21,564,670 | 109,770,967 | 3.01% |
| 2024-09-18 | 5.04 | 5.06 | 4.93 | 4.99 | 4.90 | qfq | 11,852,922 | 59,045,580 | -1.19% |
| 2024-09-13 | 5.08 | 5.11 | 5.04 | 5.05 | 4.96 | qfq | 11,016,700 | 55,867,540 | -0.59% |
| 2024-09-12 | 5.17 | 5.18 | 5.08 | 5.08 | 4.99 | qfq | 14,271,435 | 73,217,190 | -0.20% |
| 2024-09-11 | 5.09 | 5.12 | 5.05 | 5.09 | 5.00 | qfq | 11,002,827 | 55,943,751 | 0.00% |
| 2024-09-10 | 5.10 | 5.13 | 4.94 | 5.09 | 5.00 | qfq | 18,255,017 | 91,893,763 | 0.00% |
| 2024-09-09 | 5.13 | 5.16 | 5.06 | 5.09 | 5.00 | qfq | 12,193,873 | 62,227,329 | -0.97% |
| 2024-09-06 | 5.28 | 5.29 | 5.14 | 5.14 | 5.05 | qfq | 12,871,000 | 66,859,046 | -2.65% |
| 2024-09-05 | 5.25 | 5.31 | 5.24 | 5.28 | 5.19 | qfq | 10,812,220 | 57,012,017 | 0.76% |
| 2024-09-04 | 5.20 | 5.28 | 5.18 | 5.24 | 5.15 | qfq | 9,352,600 | 49,051,797 | -0.19% |
| 2024-09-03 | 5.22 | 5.30 | 5.21 | 5.25 | 5.16 | qfq | 15,087,800 | 79,099,187 | 0.57% |
| 2024-09-02 | 5.33 | 5.36 | 5.22 | 5.22 | 5.13 | qfq | 18,757,352 | 99,388,710 | -2.25% |
| 2024-08-30 | 5.23 | 5.42 | 5.23 | 5.34 | 5.25 | qfq | 25,907,279 | 138,775,609 | 2.30% |
| 2024-08-29 | 5.06 | 5.24 | 5.03 | 5.22 | 5.13 | qfq | 16,267,800 | 84,130,981 | 2.55% |
| 2024-08-28 | 5.02 | 5.11 | 5.02 | 5.09 | 5.00 | qfq | 12,124,629 | 61,609,551 | 1.39% |
| 2024-08-27 | 5.13 | 5.14 | 5.01 | 5.02 | 4.93 | qfq | 14,270,820 | 72,052,153 | -2.14% |
| 2024-08-26 | 5.12 | 5.17 | 5.10 | 5.13 | 5.04 | qfq | 10,800,900 | 55,444,047 | 0.39% |
| 2024-08-23 | 5.06 | 5.15 | 5.04 | 5.11 | 5.02 | qfq | 14,833,800 | 75,642,939 | 0.39% |
| 2024-08-22 | 5.13 | 5.19 | 5.05 | 5.09 | 5.00 | qfq | 15,517,200 | 79,214,893 | -0.59% |
| 2024-08-21 | 5.14 | 5.19 | 5.10 | 5.12 | 5.03 | qfq | 12,034,056 | 62,032,682 | -0.39% |
| 2024-08-20 | 5.27 | 5.27 | 5.12 | 5.14 | 5.05 | qfq | 18,239,819 | 94,264,589 | -2.10% |
| 2024-08-19 | 5.26 | 5.31 | 5.22 | 5.25 | 5.16 | qfq | 13,316,137 | 70,171,079 | -0.38% |
| 2024-08-16 | 5.30 | 5.34 | 5.26 | 5.27 | 5.18 | qfq | 11,995,300 | 63,557,457 | -0.75% |
| 2024-08-15 | 5.23 | 5.37 | 5.20 | 5.31 | 5.22 | qfq | 17,404,712 | 92,356,688 | 1.14% |
| 2024-08-14 | 5.31 | 5.33 | 5.24 | 5.25 | 5.16 | qfq | 11,063,000 | 58,371,601 | -0.76% |
| 2024-08-13 | 5.25 | 5.31 | 5.22 | 5.29 | 5.20 | qfq | 11,927,102 | 62,865,707 | 0.38% |
| 2024-08-12 | 5.33 | 5.35 | 5.25 | 5.27 | 5.18 | qfq | 13,319,036 | 70,463,100 | -1.50% |
| 2024-08-09 | 5.43 | 5.47 | 5.34 | 5.35 | 5.26 | qfq | 14,787,136 | 79,785,424 | -0.37% |
| 2024-08-08 | 5.31 | 5.42 | 5.26 | 5.37 | 5.28 | qfq | 19,946,979 | 106,330,658 | 0.56% |
| 2024-08-07 | 5.35 | 5.39 | 5.33 | 5.34 | 5.25 | qfq | 14,197,013 | 76,074,205 | -0.56% |
| 2024-08-06 | 5.44 | 5.48 | 5.30 | 5.37 | 5.28 | qfq | 21,922,332 | 117,623,045 | 0.19% |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.36 | 5.27 | qfq | 25,693,100 | 140,816,889 | -3.60% |
| 2024-08-02 | 5.67 | 5.73 | 5.55 | 5.56 | 5.46 | qfq | 21,505,137 | 121,302,649 | -2.63% |
| 2024-08-01 | 5.53 | 5.77 | 5.53 | 5.71 | 5.61 | qfq | 33,246,310 | 189,380,795 | 2.15% |
| 2024-07-31 | 5.36 | 5.61 | 5.33 | 5.59 | 5.49 | qfq | 28,960,175 | 160,024,308 | 4.29% |
| 2024-07-30 | 5.32 | 5.39 | 5.26 | 5.36 | 5.27 | qfq | 13,509,200 | 72,017,224 | 0.75% |
| 2024-07-29 | 5.32 | 5.38 | 5.30 | 5.32 | 5.23 | qfq | 14,762,201 | 78,759,173 | -0.37% |
| 2024-07-26 | 5.24 | 5.36 | 5.24 | 5.34 | 5.25 | qfq | 17,276,803 | 91,661,461 | 1.91% |
| 2024-07-25 | 5.22 | 5.34 | 5.18 | 5.24 | 5.15 | qfq | 18,394,783 | 96,667,540 | -0.95% |
| 2024-07-24 | 5.38 | 5.43 | 5.26 | 5.29 | 5.20 | qfq | 41,317,229 | 221,052,295 | -4.34% |
| 2024-07-23 | 5.60 | 5.88 | 5.46 | 5.53 | 5.43 | qfq | 56,541,536 | 318,243,999 | -1.60% |
| 2024-07-22 | 5.63 | 5.68 | 5.57 | 5.62 | 5.52 | qfq | 19,572,044 | 110,148,182 | -0.35% |
| 2024-07-19 | 5.50 | 5.69 | 5.45 | 5.64 | 5.54 | qfq | 25,423,154 | 142,528,386 | 2.55% |
| 2024-07-18 | 5.48 | 5.55 | 5.33 | 5.50 | 5.40 | qfq | 21,742,600 | 118,042,598 | -0.54% |
| 2024-07-17 | 5.62 | 5.63 | 5.52 | 5.53 | 5.43 | qfq | 14,509,503 | 80,812,498 | -1.43% |
| 2024-07-16 | 5.59 | 5.64 | 5.49 | 5.61 | 5.51 | qfq | 15,175,500 | 84,469,797 | 0.72% |
| 2024-07-15 | 5.69 | 5.70 | 5.54 | 5.57 | 5.47 | qfq | 18,360,700 | 103,138,704 | -1.94% |
| 2024-07-12 | 5.68 | 5.71 | 5.64 | 5.68 | 5.58 | qfq | 13,629,380 | 77,295,296 | -0.53% |
| 2024-07-11 | 5.65 | 5.74 | 5.61 | 5.71 | 5.61 | qfq | 23,537,454 | 133,683,096 | 2.70% |
| 2024-07-10 | 5.59 | 5.62 | 5.55 | 5.56 | 5.46 | qfq | 19,033,400 | 106,307,676 | -0.54% |
| 2024-07-09 | 5.31 | 5.61 | 5.26 | 5.59 | 5.49 | qfq | 32,023,300 | 175,141,255 | 5.27% |
| 2024-07-08 | 5.50 | 5.52 | 5.29 | 5.31 | 5.22 | qfq | 22,423,162 | 120,671,743 | -3.45% |
| 2024-07-05 | 5.50 | 5.53 | 5.40 | 5.50 | 5.40 | qfq | 14,947,200 | 81,649,767 | 0.18% |
| 2024-07-04 | 5.68 | 5.70 | 5.46 | 5.49 | 5.39 | qfq | 21,939,000 | 122,127,208 | -3.51% |
| 2024-07-03 | 5.65 | 5.75 | 5.61 | 5.69 | 5.59 | qfq | 18,859,336 | 107,039,882 | 0.35% |
| 2024-07-02 | 5.70 | 5.74 | 5.66 | 5.67 | 5.57 | qfq | 16,216,962 | 92,233,716 | -0.53% |
| 2024-07-01 | 5.71 | 5.74 | 5.59 | 5.70 | 5.60 | qfq | 23,900,204 | 135,396,793 | -0.18% |
| 2024-06-28 | 5.64 | 5.82 | 5.58 | 5.71 | 5.61 | qfq | 25,956,676 | 148,915,696 | -0.17% |
| 2024-06-27 | 5.78 | 5.89 | 5.71 | 5.72 | 5.52 | qfq | 23,754,174 | 137,557,375 | -1.55% |
| 2024-06-26 | 5.61 | 5.84 | 5.53 | 5.81 | 5.60 | qfq | 24,664,238 | 140,352,396 | 3.75% |
| 2024-06-25 | 5.79 | 5.85 | 5.54 | 5.60 | 5.40 | qfq | 31,621,973 | 179,244,321 | -3.28% |
| 2024-06-24 | 6.04 | 6.08 | 5.77 | 5.79 | 5.59 | qfq | 35,294,536 | 208,997,176 | -4.46% |
| 2024-06-21 | 6.01 | 6.15 | 5.88 | 6.06 | 5.85 | qfq | 31,485,668 | 189,306,080 | 0.00% |
| 2024-06-20 | 6.15 | 6.24 | 6.05 | 6.06 | 5.85 | qfq | 32,089,541 | 197,427,634 | -1.94% |
| 2024-06-19 | 6.25 | 6.28 | 6.13 | 6.18 | 5.96 | qfq | 28,862,733 | 178,870,765 | -0.80% |
| 2024-06-18 | 6.20 | 6.27 | 6.18 | 6.23 | 6.01 | qfq | 32,630,601 | 203,026,682 | 0.16% |
| 2024-06-17 | 6.12 | 6.26 | 6.09 | 6.22 | 6.00 | qfq | 33,241,800 | 206,168,022 | 1.14% |
| 2024-06-14 | 6.15 | 6.18 | 6.07 | 6.15 | 5.93 | qfq | 35,003,900 | 214,304,632 | -0.49% |
| 2024-06-13 | 6.18 | 6.30 | 6.12 | 6.18 | 5.96 | qfq | 58,293,752 | 361,508,866 | 1.15% |
| 2024-06-12 | 6.06 | 6.16 | 6.03 | 6.11 | 5.89 | qfq | 39,912,024 | 243,437,703 | 0.83% |
| 2024-06-11 | 5.85 | 6.06 | 5.81 | 6.06 | 5.85 | qfq | 43,919,053 | 262,775,946 | 3.41% |
| 2024-06-07 | 5.88 | 5.98 | 5.76 | 5.86 | 5.65 | qfq | 24,557,457 | 143,976,324 | 0.17% |
| 2024-06-06 | 6.01 | 6.07 | 5.83 | 5.85 | 5.64 | qfq | 34,309,495 | 203,848,171 | -1.85% |
| 2024-06-05 | 5.98 | 6.09 | 5.96 | 5.96 | 5.75 | qfq | 31,413,402 | 189,584,638 | -0.83% |
| 2024-06-04 | 5.98 | 6.01 | 5.85 | 6.01 | 5.80 | qfq | 28,741,000 | 170,063,174 | 0.50% |
| 2024-06-03 | 5.97 | 6.08 | 5.91 | 5.98 | 5.77 | qfq | 30,740,136 | 184,428,671 | 0.34% |
| 2024-05-31 | 5.98 | 6.04 | 5.94 | 5.96 | 5.75 | qfq | 20,913,602 | 125,150,257 | -0.17% |
| 2024-05-30 | 5.91 | 6.03 | 5.83 | 5.97 | 5.76 | qfq | 25,987,446 | 154,648,584 | 1.02% |
| 2024-05-29 | 5.93 | 6.03 | 5.87 | 5.91 | 5.70 | qfq | 26,618,654 | 158,374,002 | -1.34% |
| 2024-05-28 | 5.98 | 6.14 | 5.95 | 5.99 | 5.78 | qfq | 46,406,249 | 280,916,587 | 0.50% |
| 2024-05-27 | 5.86 | 5.97 | 5.71 | 5.96 | 5.75 | qfq | 30,472,336 | 177,744,566 | 2.41% |
| 2024-05-24 | 5.94 | 5.98 | 5.81 | 5.82 | 5.61 | qfq | 21,603,700 | 127,151,657 | -1.85% |
| 2024-05-23 | 6.12 | 6.12 | 5.91 | 5.93 | 5.72 | qfq | 32,043,200 | 191,896,362 | -3.10% |
| 2024-05-22 | 6.11 | 6.14 | 6.05 | 6.12 | 5.90 | qfq | 21,906,389 | 133,596,988 | 0.00% |
| 2024-05-21 | 6.21 | 6.21 | 6.10 | 6.12 | 5.90 | qfq | 20,062,900 | 123,188,544 | -1.45% |
| 2024-05-20 | 6.23 | 6.28 | 6.18 | 6.21 | 5.99 | qfq | 22,619,024 | 140,701,049 | -0.16% |
| 2024-05-17 | 6.14 | 6.22 | 6.10 | 6.22 | 6.00 | qfq | 21,538,408 | 132,876,172 | 1.30% |
| 2024-05-16 | 6.22 | 6.28 | 6.12 | 6.14 | 5.92 | qfq | 25,578,499 | 158,561,206 | -1.13% |
| 2024-05-15 | 6.26 | 6.33 | 6.19 | 6.21 | 5.99 | qfq | 20,628,300 | 129,037,647 | -1.11% |
| 2024-05-14 | 6.29 | 6.39 | 6.26 | 6.28 | 6.06 | qfq | 20,516,563 | 129,497,357 | 0.00% |
| 2024-05-13 | 6.20 | 6.39 | 6.09 | 6.28 | 6.06 | qfq | 37,235,921 | 233,512,087 | 0.64% |
| 2024-05-10 | 6.36 | 6.39 | 6.23 | 6.24 | 6.02 | qfq | 27,360,939 | 171,596,204 | -1.89% |
| 2024-05-09 | 6.22 | 6.39 | 6.22 | 6.36 | 6.13 | qfq | 27,767,919 | 175,802,103 | 2.25% |
| 2024-05-08 | 6.38 | 6.38 | 6.21 | 6.22 | 6.00 | qfq | 32,572,085 | 204,128,072 | -2.66% |
| 2024-05-07 | 6.45 | 6.49 | 6.35 | 6.39 | 6.16 | qfq | 32,722,538 | 209,901,992 | -1.08% |
| 2024-05-06 | 6.38 | 6.47 | 6.38 | 6.46 | 6.23 | qfq | 43,088,351 | 277,367,496 | 2.54% |
| 2024-04-30 | 6.45 | 6.45 | 6.25 | 6.30 | 6.08 | qfq | 36,683,220 | 232,116,815 | -2.17% |
| 2024-04-29 | 6.26 | 6.45 | 6.23 | 6.44 | 6.21 | qfq | 52,691,638 | 335,906,294 | 2.71% |
| 2024-04-26 | 6.14 | 6.29 | 5.97 | 6.27 | 6.05 | qfq | 55,258,131 | 341,439,711 | 0.16% |
| 2024-04-25 | 6.17 | 6.37 | 6.14 | 6.26 | 6.04 | qfq | 38,149,800 | 238,572,996 | 0.97% |
| 2024-04-24 | 6.10 | 6.20 | 6.02 | 6.20 | 5.98 | qfq | 29,975,235 | 183,643,238 | 2.48% |
| 2024-04-23 | 6.17 | 6.24 | 6.05 | 6.05 | 5.84 | qfq | 29,349,018 | 179,244,465 | -1.47% |
| 2024-04-22 | 6.14 | 6.24 | 6.00 | 6.14 | 5.92 | qfq | 26,551,599 | 162,387,863 | -1.13% |
| 2024-04-19 | 6.33 | 6.38 | 6.18 | 6.21 | 5.99 | qfq | 38,900,669 | 243,396,939 | -2.20% |
| 2024-04-18 | 6.41 | 6.49 | 6.31 | 6.35 | 6.13 | qfq | 39,052,386 | 250,082,397 | -1.85% |
| 2024-04-17 | 6.10 | 6.49 | 6.10 | 6.47 | 6.24 | qfq | 57,715,030 | 366,492,279 | 7.83% |
| 2024-04-16 | 6.45 | 6.47 | 5.99 | 6.00 | 5.79 | qfq | 59,820,456 | 369,287,634 | -8.26% |
| 2024-04-15 | 6.49 | 6.62 | 6.35 | 6.54 | 6.31 | qfq | 52,407,365 | 340,039,670 | -0.30% |
| 2024-04-12 | 6.51 | 6.77 | 6.48 | 6.56 | 6.33 | qfq | 53,770,590 | 356,575,316 | 1.86% |
| 2024-04-11 | 6.37 | 6.56 | 6.34 | 6.44 | 6.21 | qfq | 38,270,007 | 248,446,674 | 0.47% |
| 2024-04-10 | 6.69 | 6.69 | 6.33 | 6.41 | 6.18 | qfq | 50,755,392 | 327,383,297 | -3.75% |
| 2024-04-09 | 6.67 | 6.77 | 6.59 | 6.66 | 6.42 | qfq | 43,536,886 | 290,190,267 | -0.60% |
| 2024-04-08 | 7.00 | 7.00 | 6.70 | 6.70 | 6.46 | qfq | 82,282,716 | 560,409,732 | -4.83% |
| 2024-04-03 | 6.67 | 7.15 | 6.51 | 7.04 | 6.79 | qfq | 119,662,510 | 825,016,277 | 5.23% |
| 2024-04-02 | 6.88 | 6.92 | 6.65 | 6.69 | 6.45 | qfq | 46,212,152 | 311,661,779 | -2.34% |
| 2024-04-01 | 6.75 | 6.91 | 6.75 | 6.85 | 6.61 | qfq | 52,630,628 | 359,967,647 | 1.48% |
| 2024-03-29 | 6.59 | 6.80 | 6.44 | 6.75 | 6.51 | qfq | 65,816,405 | 438,552,418 | 2.12% |
| 2024-03-28 | 6.43 | 6.69 | 6.43 | 6.61 | 6.38 | qfq | 56,560,104 | 372,173,691 | 2.80% |
| 2024-03-27 | 6.85 | 6.86 | 6.41 | 6.43 | 6.20 | qfq | 72,676,574 | 478,819,398 | -6.13% |
| 2024-03-26 | 6.94 | 7.10 | 6.75 | 6.85 | 6.61 | qfq | 76,319,567 | 527,882,186 | 0.00% |
| 2024-03-25 | 7.15 | 7.19 | 6.84 | 6.85 | 6.61 | qfq | 100,165,560 | 700,741,846 | -4.33% |
| 2024-03-22 | 7.16 | 7.46 | 7.13 | 7.16 | 6.91 | qfq | 164,892,849 | 1,197,903,578 | 1.85% |
| 2024-03-21 | 7.20 | 7.27 | 7.01 | 7.03 | 6.78 | qfq | 103,311,631 | 735,572,936 | -0.57% |
| 2024-03-20 | 7.02 | 7.11 | 6.85 | 7.07 | 6.82 | qfq | 116,753,265 | 816,783,740 | 1.58% |
| 2024-03-19 | 7.30 | 7.31 | 6.95 | 6.96 | 6.71 | qfq | 203,066,076 | 1,447,493,910 | -1.56% |
| 2024-03-18 | 6.44 | 7.07 | 6.42 | 7.07 | 6.82 | qfq | 81,008,642 | 543,333,482 | 9.95% |
| 2024-03-15 | 6.39 | 6.44 | 6.34 | 6.43 | 6.20 | qfq | 23,709,581 | 151,604,532 | 0.16% |
| 2024-03-14 | 6.47 | 6.53 | 6.35 | 6.42 | 6.19 | qfq | 34,918,814 | 224,799,118 | -1.38% |
| 2024-03-13 | 6.58 | 6.62 | 6.48 | 6.51 | 6.28 | qfq | 39,920,288 | 261,051,495 | -0.91% |
| 2024-03-12 | 6.48 | 6.66 | 6.46 | 6.57 | 6.34 | qfq | 66,296,674 | 435,267,965 | 1.23% |
| 2024-03-11 | 6.41 | 6.50 | 6.36 | 6.49 | 6.26 | qfq | 41,838,340 | 268,876,667 | 0.00% |
| 2024-03-08 | 6.28 | 6.51 | 6.25 | 6.49 | 6.26 | qfq | 49,182,017 | 315,723,331 | 3.18% |
| 2024-03-07 | 6.42 | 6.50 | 6.26 | 6.29 | 6.07 | qfq | 41,344,427 | 263,484,578 | -1.72% |
| 2024-03-06 | 6.39 | 6.50 | 6.25 | 6.40 | 6.17 | qfq | 54,284,590 | 345,657,541 | -0.62% |
| 2024-03-05 | 6.45 | 6.67 | 6.38 | 6.44 | 6.21 | qfq | 79,014,358 | 514,292,634 | -1.38% |
| 2024-03-04 | 6.45 | 6.63 | 6.27 | 6.53 | 6.30 | qfq | 87,829,149 | 568,895,189 | 2.35% |
| 2024-03-01 | 6.25 | 6.39 | 6.22 | 6.38 | 6.15 | qfq | 50,165,309 | 317,458,683 | 2.24% |
| 2024-02-29 | 5.90 | 6.26 | 5.89 | 6.24 | 6.02 | qfq | 53,708,358 | 330,946,275 | 5.05% |
| 2024-02-28 | 6.29 | 6.38 | 5.93 | 5.94 | 5.73 | qfq | 72,089,467 | 445,910,774 | -6.16% |
| 2024-02-27 | 6.08 | 6.34 | 6.05 | 6.33 | 6.11 | qfq | 51,541,863 | 320,008,363 | 3.09% |
| 2024-02-26 | 6.05 | 6.25 | 6.00 | 6.14 | 5.92 | qfq | 53,623,565 | 328,295,430 | 1.32% |
| 2024-02-23 | 6.08 | 6.10 | 5.94 | 6.06 | 5.85 | qfq | 47,319,017 | 284,299,254 | 1.00% |
| 2024-02-22 | 5.90 | 6.05 | 5.85 | 6.00 | 5.79 | qfq | 60,664,494 | 361,520,426 | 3.09% |
| 2024-02-21 | 5.70 | 5.98 | 5.69 | 5.82 | 5.61 | qfq | 53,922,616 | 316,355,362 | 0.69% |
| 2024-02-20 | 5.74 | 5.83 | 5.64 | 5.78 | 5.58 | qfq | 41,000,142 | 234,236,407 | 0.17% |
| 2024-02-19 | 5.75 | 5.87 | 5.66 | 5.77 | 5.57 | qfq | 57,871,395 | 333,865,373 | 1.94% |
| 2024-02-08 | 5.55 | 5.77 | 5.55 | 5.66 | 5.46 | qfq | 65,449,786 | 371,150,024 | 2.35% |
| 2024-02-07 | 5.25 | 5.64 | 5.20 | 5.53 | 5.33 | qfq | 75,326,479 | 414,909,851 | 6.35% |
| 2024-02-06 | 4.75 | 5.27 | 4.70 | 5.20 | 5.02 | qfq | 56,242,207 | 281,482,030 | 7.66% |
| 2024-02-05 | 5.26 | 5.26 | 4.78 | 4.83 | 4.66 | qfq | 61,487,393 | 303,371,898 | -9.04% |
| 2024-02-02 | 5.59 | 5.65 | 5.13 | 5.31 | 5.12 | qfq | 44,373,180 | 239,760,345 | -4.84% |
| 2024-02-01 | 5.55 | 5.71 | 5.45 | 5.58 | 5.38 | qfq | 34,310,047 | 191,753,070 | 0.54% |
| 2024-01-31 | 5.78 | 5.87 | 5.53 | 5.55 | 5.35 | qfq | 35,817,151 | 202,955,808 | -4.48% |
| 2024-01-30 | 6.00 | 6.03 | 5.78 | 5.81 | 5.60 | qfq | 23,186,600 | 137,162,447 | -3.33% |
| 2024-01-29 | 6.20 | 6.23 | 5.99 | 6.01 | 5.80 | qfq | 26,232,796 | 159,515,994 | -2.59% |
| 2024-01-26 | 6.24 | 6.26 | 6.15 | 6.17 | 5.95 | qfq | 31,732,700 | 196,716,428 | -1.12% |
| 2024-01-25 | 6.02 | 6.25 | 5.96 | 6.24 | 6.02 | qfq | 39,233,787 | 241,300,008 | 4.00% |
| 2024-01-24 | 5.99 | 6.01 | 5.74 | 6.00 | 5.79 | qfq | 29,324,139 | 173,003,900 | 1.18% |
| 2024-01-23 | 5.87 | 5.97 | 5.75 | 5.93 | 5.72 | qfq | 26,414,589 | 155,845,313 | 1.02% |
| 2024-01-22 | 6.28 | 6.28 | 5.81 | 5.87 | 5.66 | qfq | 31,461,186 | 189,590,731 | -6.23% |
| 2024-01-19 | 6.32 | 6.41 | 6.25 | 6.26 | 6.04 | qfq | 20,452,676 | 129,209,786 | -0.79% |
| 2024-01-18 | 6.26 | 6.33 | 6.11 | 6.31 | 6.09 | qfq | 35,123,820 | 218,411,043 | -0.16% |
| 2024-01-17 | 6.46 | 6.47 | 6.31 | 6.32 | 6.10 | qfq | 20,017,750 | 127,551,174 | -2.17% |
| 2024-01-16 | 6.49 | 6.52 | 6.34 | 6.46 | 6.23 | qfq | 24,742,344 | 159,131,763 | -0.92% |
| 2024-01-15 | 6.45 | 6.67 | 6.41 | 6.52 | 6.29 | qfq | 29,550,373 | 193,655,135 | 0.62% |
| 2024-01-12 | 6.55 | 6.58 | 6.46 | 6.48 | 6.25 | qfq | 19,192,086 | 125,065,685 | -1.67% |
| 2024-01-11 | 6.51 | 6.64 | 6.48 | 6.59 | 6.36 | qfq | 20,705,591 | 136,111,332 | 1.38% |
| 2024-01-10 | 6.57 | 6.58 | 6.40 | 6.50 | 6.27 | qfq | 20,244,140 | 131,498,659 | -0.91% |
| 2024-01-09 | 6.60 | 6.66 | 6.49 | 6.56 | 6.33 | qfq | 23,879,947 | 156,978,126 | -0.30% |
| 2024-01-08 | 6.73 | 6.74 | 6.57 | 6.58 | 6.35 | qfq | 19,547,580 | 129,676,393 | -2.23% |
| 2024-01-05 | 6.85 | 6.90 | 6.70 | 6.73 | 6.49 | qfq | 19,943,746 | 135,545,325 | -1.90% |
| 2024-01-04 | 6.96 | 6.98 | 6.81 | 6.86 | 6.62 | qfq | 18,879,947 | 129,576,692 | -0.72% |
| 2024-01-03 | 6.94 | 6.98 | 6.85 | 6.91 | 6.67 | qfq | 30,890,900 | 213,465,674 | -0.86% |
| 2024-01-02 | 7.06 | 7.08 | 6.97 | 6.97 | 6.72 | qfq | 29,873,500 | 209,775,341 | -0.85% |
| 2023-12-29 | 6.92 | 7.10 | 6.92 | 7.03 | 6.78 | qfq | 36,595,950 | 257,294,179 | 1.15% |
| 2023-12-28 | 6.83 | 6.98 | 6.79 | 6.95 | 6.70 | qfq | 36,678,232 | 253,681,548 | 1.91% |
| 2023-12-27 | 6.71 | 6.85 | 6.68 | 6.82 | 6.58 | qfq | 25,969,713 | 176,273,871 | 1.79% |
| 2023-12-26 | 6.87 | 6.89 | 6.68 | 6.70 | 6.46 | qfq | 28,535,363 | 192,631,793 | -2.76% |
| 2023-12-25 | 6.90 | 6.95 | 6.86 | 6.89 | 6.65 | qfq | 20,870,932 | 144,154,311 | -0.43% |
| 2023-12-22 | 7.11 | 7.13 | 6.86 | 6.92 | 6.68 | qfq | 47,727,097 | 332,308,972 | -1.56% |
| 2023-12-21 | 6.99 | 7.08 | 6.92 | 7.03 | 6.78 | qfq | 38,832,080 | 271,858,416 | -0.14% |
| 2023-12-20 | 7.20 | 7.20 | 7.01 | 7.04 | 6.79 | qfq | 33,045,674 | 234,070,620 | -1.68% |
| 2023-12-19 | 7.19 | 7.25 | 7.08 | 7.16 | 6.91 | qfq | 37,558,581 | 269,602,774 | 0.00% |
| 2023-12-18 | 7.30 | 7.30 | 7.14 | 7.16 | 6.91 | qfq | 58,592,446 | 422,303,756 | -2.32% |
| 2023-12-15 | 7.41 | 7.46 | 7.30 | 7.33 | 7.07 | qfq | 39,601,198 | 291,847,478 | -0.41% |
| 2023-12-14 | 7.39 | 7.48 | 7.36 | 7.36 | 7.10 | qfq | 40,085,000 | 297,188,061 | -0.14% |
| 2023-12-13 | 7.44 | 7.52 | 7.36 | 7.37 | 7.11 | qfq | 44,964,430 | 334,612,401 | -1.47% |
| 2023-12-12 | 7.47 | 7.57 | 7.44 | 7.48 | 7.22 | qfq | 53,822,795 | 402,957,557 | -0.13% |
| 2023-12-11 | 7.35 | 7.50 | 7.25 | 7.49 | 7.22 | qfq | 66,304,832 | 489,811,977 | 0.67% |
| 2023-12-08 | 7.36 | 7.49 | 7.33 | 7.44 | 7.18 | qfq | 84,889,247 | 630,294,054 | 1.36% |
| 2023-12-07 | 7.44 | 7.49 | 7.33 | 7.34 | 7.08 | qfq | 66,176,476 | 488,496,060 | -1.61% |
| 2023-12-06 | 7.46 | 7.57 | 7.43 | 7.46 | 7.20 | qfq | 64,693,928 | 484,436,120 | -0.27% |
| 2023-12-05 | 7.61 | 7.66 | 7.45 | 7.48 | 7.22 | qfq | 89,389,472 | 675,459,968 | -2.73% |
| 2023-12-04 | 7.65 | 7.90 | 7.63 | 7.69 | 7.42 | qfq | 113,306,363 | 875,493,967 | 0.13% |
| 2023-12-01 | 7.69 | 7.72 | 7.56 | 7.68 | 7.41 | qfq | 81,427,308 | 623,377,210 | 0.39% |
| 2023-11-30 | 7.75 | 7.79 | 7.47 | 7.65 | 7.38 | qfq | 131,476,622 | 1,002,950,136 | -2.30% |
| 2023-11-29 | 7.65 | 8.05 | 7.63 | 7.83 | 7.55 | qfq | 171,713,323 | 1,346,166,326 | 1.56% |
| 2023-11-28 | 7.63 | 7.91 | 7.60 | 7.71 | 7.44 | qfq | 148,399,191 | 1,149,156,994 | -0.13% |
| 2023-11-27 | 7.61 | 8.00 | 7.60 | 7.72 | 7.45 | qfq | 199,260,177 | 1,556,855,357 | -1.03% |
| 2023-11-24 | 8.15 | 8.34 | 7.80 | 7.80 | 7.52 | qfq | 261,632,833 | 2,112,553,177 | -5.45% |
| 2023-11-23 | 8.40 | 8.86 | 7.92 | 8.25 | 7.96 | qfq | 426,583,029 | 3,519,929,604 | -2.94% |
| 2023-11-22 | 7.56 | 8.50 | 7.32 | 8.50 | 8.20 | qfq | 379,336,043 | 3,036,383,947 | 9.96% |
| 2023-11-21 | 7.47 | 8.09 | 7.47 | 7.73 | 7.46 | qfq | 295,249,517 | 2,287,721,552 | 3.48% |
| 2023-11-20 | 7.90 | 7.90 | 7.46 | 7.47 | 7.21 | qfq | 300,187,345 | 2,295,236,397 | 2.89% |
| 2023-11-17 | 6.58 | 7.26 | 6.56 | 7.26 | 7.00 | qfq | 107,190,629 | 755,813,067 | 10.00% |
| 2023-11-16 | 6.66 | 6.70 | 6.60 | 6.60 | 6.37 | qfq | 24,797,917 | 164,743,387 | -1.35% |
| 2023-11-15 | 6.70 | 6.80 | 6.68 | 6.69 | 6.45 | qfq | 35,184,688 | 236,865,504 | 0.45% |
| 2023-11-14 | 6.64 | 6.70 | 6.61 | 6.66 | 6.42 | qfq | 25,191,599 | 167,751,479 | 0.30% |
| 2023-11-13 | 6.65 | 6.69 | 6.60 | 6.64 | 6.40 | qfq | 24,526,702 | 162,703,728 | 1.07% |
| 2023-11-10 | 6.49 | 6.65 | 6.46 | 6.57 | 6.34 | qfq | 24,925,306 | 164,067,117 | 0.31% |
| 2023-11-09 | 6.57 | 6.62 | 6.52 | 6.55 | 6.32 | qfq | 22,226,939 | 146,085,133 | -0.30% |
| 2023-11-08 | 6.57 | 6.64 | 6.53 | 6.57 | 6.34 | qfq | 25,131,350 | 165,314,486 | -0.61% |
| 2023-11-07 | 6.54 | 6.61 | 6.52 | 6.61 | 6.38 | qfq | 29,196,782 | 192,085,084 | 0.61% |
| 2023-11-06 | 6.51 | 6.58 | 6.48 | 6.57 | 6.34 | qfq | 27,702,476 | 181,148,298 | 1.39% |
| 2023-11-03 | 6.32 | 6.51 | 6.28 | 6.48 | 6.25 | qfq | 34,583,160 | 222,614,123 | 2.37% |
| 2023-11-02 | 6.46 | 6.50 | 6.32 | 6.33 | 6.11 | qfq | 25,043,438 | 159,895,632 | -1.71% |
| 2023-11-01 | 6.43 | 6.55 | 6.41 | 6.44 | 6.21 | qfq | 31,139,274 | 201,128,796 | -0.31% |
| 2023-10-31 | 6.63 | 6.76 | 6.43 | 6.46 | 6.23 | qfq | 47,443,313 | 311,135,851 | 0.31% |
| 2023-10-30 | 6.34 | 6.48 | 6.32 | 6.44 | 6.21 | qfq | 36,486,289 | 234,353,036 | 1.42% |
| 2023-10-27 | 6.28 | 6.38 | 6.23 | 6.35 | 6.13 | qfq | 24,194,255 | 152,269,607 | 0.47% |
| 2023-10-26 | 6.28 | 6.34 | 6.25 | 6.32 | 6.10 | qfq | 28,968,944 | 182,411,663 | 0.16% |
| 2023-10-25 | 6.29 | 6.36 | 6.27 | 6.31 | 6.09 | qfq | 36,761,807 | 232,529,618 | 1.12% |
| 2023-10-24 | 6.12 | 6.27 | 6.07 | 6.24 | 6.02 | qfq | 35,053,395 | 217,427,319 | 2.46% |
| 2023-10-23 | 6.29 | 6.29 | 6.04 | 6.09 | 5.87 | qfq | 29,159,097 | 179,130,466 | -3.33% |
| 2023-10-20 | 6.35 | 6.37 | 6.27 | 6.30 | 6.08 | qfq | 23,306,094 | 147,079,144 | -1.10% |
| 2023-10-19 | 6.30 | 6.53 | 6.30 | 6.37 | 6.14 | qfq | 43,246,179 | 278,769,372 | 0.47% |
| 2023-10-18 | 6.44 | 6.47 | 6.33 | 6.34 | 6.12 | qfq | 24,707,280 | 157,880,296 | -1.55% |
| 2023-10-17 | 6.47 | 6.49 | 6.39 | 6.44 | 6.21 | qfq | 20,810,019 | 133,806,151 | -0.46% |
| 2023-10-16 | 6.62 | 6.62 | 6.43 | 6.47 | 6.24 | qfq | 34,305,185 | 222,676,701 | -2.27% |
| 2023-10-13 | 6.60 | 6.72 | 6.58 | 6.62 | 6.39 | qfq | 33,199,176 | 221,109,959 | -0.30% |
| 2023-10-12 | 6.69 | 6.70 | 6.61 | 6.64 | 6.40 | qfq | 24,503,870 | 162,748,109 | -0.15% |
| 2023-10-11 | 6.68 | 6.71 | 6.53 | 6.65 | 6.41 | qfq | 49,792,603 | 331,155,413 | -1.19% |
| 2023-10-10 | 6.90 | 7.08 | 6.71 | 6.73 | 6.49 | qfq | 74,263,512 | 506,414,532 | 2.75% |
| 2023-10-09 | 6.51 | 6.58 | 6.48 | 6.55 | 6.32 | qfq | 20,594,885 | 134,719,882 | 0.61% |
| 2023-09-28 | 6.54 | 6.57 | 6.50 | 6.51 | 6.28 | qfq | 33,241,200 | 217,342,034 | -0.46% |
| 2023-09-27 | 6.59 | 6.59 | 6.51 | 6.54 | 6.31 | qfq | 29,624,054 | 194,271,564 | -0.30% |
| 2023-09-26 | 6.51 | 6.59 | 6.49 | 6.56 | 6.33 | qfq | 22,897,336 | 150,085,391 | 0.61% |
| 2023-09-25 | 6.59 | 6.59 | 6.48 | 6.52 | 6.29 | qfq | 21,309,981 | 139,033,149 | -1.21% |
| 2023-09-22 | 6.53 | 6.64 | 6.51 | 6.60 | 6.37 | qfq | 42,508,411 | 279,622,639 | 0.61% |
| 2023-09-21 | 6.54 | 6.62 | 6.52 | 6.56 | 6.33 | qfq | 14,316,511 | 94,023,478 | 0.00% |
| 2023-09-20 | 6.64 | 6.66 | 6.55 | 6.56 | 6.33 | qfq | 11,655,999 | 76,913,581 | -0.91% |
| 2023-09-19 | 6.69 | 6.70 | 6.59 | 6.62 | 6.39 | qfq | 18,072,785 | 119,872,129 | -1.19% |
| 2023-09-18 | 6.70 | 6.73 | 6.62 | 6.70 | 6.46 | qfq | 22,652,320 | 151,455,688 | 0.00% |
| 2023-09-15 | 6.80 | 6.82 | 6.65 | 6.70 | 6.46 | qfq | 37,985,127 | 256,153,142 | -1.18% |
| 2023-09-14 | 6.82 | 6.84 | 6.74 | 6.78 | 6.54 | qfq | 20,081,250 | 136,211,322 | -0.88% |
| 2023-09-13 | 6.88 | 6.88 | 6.74 | 6.84 | 6.60 | qfq | 25,710,794 | 175,062,289 | -0.58% |
| 2023-09-12 | 6.94 | 6.95 | 6.86 | 6.88 | 6.64 | qfq | 18,331,564 | 126,348,982 | -0.86% |
| 2023-09-11 | 6.86 | 6.99 | 6.83 | 6.94 | 6.69 | qfq | 25,731,341 | 178,380,605 | 1.17% |
| 2023-09-08 | 6.82 | 6.91 | 6.80 | 6.86 | 6.62 | qfq | 17,527,669 | 120,250,766 | 0.15% |
| 2023-09-07 | 6.98 | 6.98 | 6.83 | 6.85 | 6.61 | qfq | 32,594,992 | 224,712,566 | -2.28% |
| 2023-09-06 | 6.86 | 7.03 | 6.85 | 7.01 | 6.76 | qfq | 37,538,432 | 262,052,068 | 1.59% |
| 2023-09-05 | 6.87 | 6.95 | 6.82 | 6.90 | 6.66 | qfq | 34,297,137 | 236,639,459 | 0.44% |
| 2023-09-04 | 6.85 | 6.87 | 6.80 | 6.87 | 6.63 | qfq | 24,460,981 | 167,129,075 | 0.44% |
| 2023-09-01 | 6.82 | 6.86 | 6.77 | 6.84 | 6.60 | qfq | 28,022,771 | 190,993,729 | 0.29% |
| 2023-08-31 | 6.76 | 6.87 | 6.69 | 6.82 | 6.58 | qfq | 43,225,256 | 294,119,518 | 0.89% |
| 2023-08-30 | 6.65 | 6.83 | 6.63 | 6.76 | 6.52 | qfq | 57,460,253 | 388,337,357 | 2.11% |
| 2023-08-29 | 6.54 | 6.67 | 6.48 | 6.62 | 6.39 | qfq | 60,425,662 | 396,525,227 | 3.60% |
| 2023-08-28 | 6.63 | 6.75 | 6.35 | 6.39 | 6.16 | qfq | 31,999,727 | 208,320,076 | 1.43% |
| 2023-08-25 | 6.45 | 6.45 | 6.30 | 6.30 | 6.08 | qfq | 31,169,293 | 198,252,228 | -2.33% |
| 2023-08-24 | 6.60 | 6.61 | 6.45 | 6.45 | 6.22 | qfq | 28,851,449 | 188,380,853 | -1.53% |
| 2023-08-23 | 6.70 | 6.71 | 6.52 | 6.55 | 6.32 | qfq | 17,533,846 | 115,331,047 | -1.50% |
| 2023-08-22 | 6.63 | 6.67 | 6.50 | 6.65 | 6.41 | qfq | 26,913,017 | 177,505,930 | 1.37% |
| 2023-08-21 | 6.68 | 6.73 | 6.53 | 6.56 | 6.33 | qfq | 21,624,714 | 143,401,771 | -1.80% |
| 2023-08-18 | 6.78 | 6.83 | 6.67 | 6.68 | 6.44 | qfq | 12,537,912 | 84,731,321 | -1.76% |
| 2023-08-17 | 6.70 | 6.82 | 6.66 | 6.80 | 6.56 | qfq | 18,453,196 | 124,838,207 | 1.49% |
| 2023-08-16 | 6.79 | 6.83 | 6.68 | 6.70 | 6.46 | qfq | 16,146,392 | 109,167,203 | -1.62% |
| 2023-08-15 | 6.90 | 6.91 | 6.79 | 6.81 | 6.57 | qfq | 16,766,336 | 114,589,306 | -1.59% |
| 2023-08-14 | 6.80 | 6.92 | 6.71 | 6.92 | 6.68 | qfq | 21,778,739 | 149,178,683 | 1.76% |
| 2023-08-11 | 6.92 | 6.93 | 6.78 | 6.80 | 6.56 | qfq | 25,795,700 | 176,533,429 | -1.59% |
| 2023-08-10 | 6.80 | 6.93 | 6.80 | 6.91 | 6.67 | qfq | 19,931,578 | 137,403,791 | 1.92% |
| 2023-08-09 | 6.83 | 6.88 | 6.77 | 6.78 | 6.54 | qfq | 19,720,332 | 134,587,572 | -1.02% |
| 2023-08-08 | 7.13 | 7.17 | 6.81 | 6.85 | 6.61 | qfq | 55,457,940 | 385,193,443 | -4.06% |
| 2023-08-07 | 7.22 | 7.23 | 7.12 | 7.14 | 6.89 | qfq | 27,884,936 | 199,441,135 | -1.38% |
| 2023-08-04 | 7.18 | 7.24 | 7.17 | 7.24 | 6.98 | qfq | 32,254,226 | 232,719,043 | 0.84% |
| 2023-08-03 | 7.16 | 7.24 | 7.11 | 7.18 | 6.93 | qfq | 20,859,699 | 149,773,126 | -0.14% |
| 2023-08-02 | 7.20 | 7.24 | 7.15 | 7.19 | 6.94 | qfq | 22,801,037 | 163,908,095 | -0.42% |
| 2023-08-01 | 7.18 | 7.24 | 7.14 | 7.22 | 6.96 | qfq | 25,580,589 | 183,969,020 | 0.28% |
| 2023-07-31 | 7.15 | 7.25 | 7.13 | 7.20 | 6.95 | qfq | 29,945,200 | 215,742,655 | 0.28% |
| 2023-07-28 | 7.27 | 7.29 | 7.14 | 7.18 | 6.93 | qfq | 38,652,493 | 277,952,838 | -0.69% |
| 2023-07-27 | 7.30 | 7.34 | 7.21 | 7.23 | 6.97 | qfq | 43,336,385 | 314,641,884 | -1.23% |
| 2023-07-26 | 7.48 | 7.48 | 7.30 | 7.32 | 7.06 | qfq | 48,276,632 | 356,332,362 | -2.66% |
| 2023-07-25 | 7.55 | 7.58 | 7.45 | 7.52 | 7.25 | qfq | 67,771,609 | 509,530,158 | 0.67% |
| 2023-07-24 | 7.58 | 7.67 | 7.41 | 7.47 | 7.21 | qfq | 63,989,148 | 481,411,682 | -2.86% |
| 2023-07-21 | 7.58 | 7.89 | 7.57 | 7.69 | 7.42 | qfq | 69,456,541 | 537,297,611 | 1.59% |
| 2023-07-20 | 8.00 | 8.00 | 7.56 | 7.57 | 7.30 | qfq | 89,154,637 | 690,201,938 | -4.42% |
| 2023-07-19 | 7.61 | 8.04 | 7.57 | 7.92 | 7.64 | qfq | 102,764,970 | 807,418,312 | 2.33% |
| 2023-07-18 | 7.66 | 8.27 | 7.65 | 7.74 | 7.47 | qfq | 144,585,269 | 1,145,063,837 | 0.91% |
| 2023-07-17 | 7.78 | 7.89 | 7.60 | 7.67 | 7.40 | qfq | 100,485,589 | 775,624,682 | 1.05% |