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
彩虹股份600707.SH
最近收盘价9.502026-07-17
最近交易日2026-07-17
成交量（股）129,376,143
成交额（元）1,257,188,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.88 | 10.05 | 9.34 | 9.50 | 9.50 | qfq | 129,376,143 | 1,257,188,912 | -4.81% |
| 2026-07-16 | 10.49 | 10.61 | 9.87 | 9.98 | 9.98 | qfq | 123,830,994 | 1,265,753,705 | -6.03% |
| 2026-07-15 | 11.46 | 11.50 | 10.52 | 10.62 | 10.62 | qfq | 140,639,223 | 1,525,461,161 | -5.85% |
| 2026-07-14 | 10.76 | 11.43 | 10.72 | 11.28 | 11.28 | qfq | 173,333,431 | 1,923,391,390 | 4.83% |
| 2026-07-13 | 11.42 | 12.02 | 10.76 | 10.76 | 10.76 | qfq | 175,785,043 | 1,975,591,863 | -9.96% |
| 2026-07-10 | 12.68 | 13.45 | 11.95 | 11.95 | 11.95 | qfq | 250,298,725 | 3,201,029,260 | -4.32% |
| 2026-07-09 | 12.44 | 12.72 | 11.69 | 12.49 | 12.49 | qfq | 242,955,599 | 2,967,691,319 | 1.88% |
| 2026-07-08 | 12.95 | 13.18 | 11.97 | 12.26 | 12.26 | qfq | 208,853,600 | 2,595,502,286 | -5.33% |
| 2026-07-07 | 13.00 | 13.67 | 12.69 | 12.95 | 12.95 | qfq | 197,845,565 | 2,596,948,316 | -4.22% |
| 2026-07-06 | 14.90 | 15.00 | 13.52 | 13.52 | 13.52 | qfq | 226,362,627 | 3,154,674,637 | -9.99% |
| 2026-07-03 | 15.80 | 16.03 | 15.02 | 15.02 | 15.02 | qfq | 279,049,767 | 4,263,479,007 | -10.01% |
| 2026-07-02 | 16.40 | 18.35 | 15.89 | 16.69 | 16.69 | qfq | 411,663,084 | 6,871,330,854 | -5.49% |
| 2026-07-01 | 16.73 | 17.75 | 16.01 | 17.66 | 17.66 | qfq | 411,970,711 | 7,083,803,523 | 4.56% |
| 2026-06-30 | 15.05 | 16.89 | 14.69 | 16.89 | 16.89 | qfq | 211,775,730 | 3,422,619,101 | 10.03% |
| 2026-06-29 | 14.00 | 15.36 | 13.97 | 15.35 | 15.35 | qfq | 382,820,462 | 5,687,866,790 | 9.96% |
| 2026-06-26 | 13.64 | 14.91 | 13.63 | 13.96 | 13.96 | qfq | 317,166,676 | 4,534,296,466 | 2.42% |
| 2026-06-25 | 13.79 | 14.27 | 13.25 | 13.63 | 13.63 | qfq | 304,812,486 | 4,188,254,035 | 0.74% |
| 2026-06-24 | 13.00 | 14.14 | 13.00 | 13.53 | 13.46 | qfq | 392,771,758 | 5,350,151,349 | -0.81% |
| 2026-06-23 | 12.68 | 13.64 | 12.34 | 13.64 | 13.57 | qfq | 368,039,168 | 4,874,317,549 | 10.00% |
| 2026-06-22 | 12.29 | 12.80 | 12.20 | 12.40 | 12.34 | qfq | 268,753,553 | 3,350,119,424 | 5.89% |
| 2026-06-18 | 12.34 | 12.46 | 11.47 | 11.71 | 11.65 | qfq | 341,535,263 | 4,068,805,217 | -7.50% |
| 2026-06-17 | 11.34 | 12.66 | 11.32 | 12.66 | 12.59 | qfq | 215,732,692 | 2,643,924,057 | 9.99% |
| 2026-06-16 | 10.50 | 11.52 | 10.50 | 11.51 | 11.45 | qfq | 251,950,167 | 2,835,951,642 | 9.93% |
| 2026-06-15 | 10.02 | 10.73 | 9.90 | 10.47 | 10.42 | qfq | 174,320,024 | 1,811,015,998 | 6.19% |
| 2026-06-12 | 10.75 | 10.88 | 9.82 | 9.86 | 9.81 | qfq | 216,499,613 | 2,204,663,659 | -7.07% |
| 2026-06-11 | 11.21 | 11.21 | 10.38 | 10.61 | 10.56 | qfq | 221,423,122 | 2,366,479,182 | -6.35% |
| 2026-06-10 | 12.01 | 12.18 | 11.23 | 11.33 | 11.27 | qfq | 262,386,803 | 3,031,213,211 | -9.00% |
| 2026-06-09 | 11.86 | 12.62 | 11.30 | 12.45 | 12.39 | qfq | 301,415,939 | 3,644,615,170 | 5.87% |
| 2026-06-08 | 11.37 | 12.39 | 10.92 | 11.76 | 11.70 | qfq | 360,041,192 | 4,253,354,386 | 0.43% |
| 2026-06-05 | 10.85 | 12.05 | 10.40 | 11.71 | 11.65 | qfq | 394,757,802 | 4,633,707,964 | 6.94% |
| 2026-06-04 | 10.30 | 11.18 | 10.21 | 10.95 | 10.89 | qfq | 229,988,780 | 2,486,495,998 | 5.09% |
| 2026-06-03 | 10.10 | 10.60 | 9.96 | 10.42 | 10.37 | qfq | 186,379,118 | 1,925,218,755 | 3.27% |
| 2026-06-02 | 9.85 | 10.15 | 9.43 | 10.09 | 10.04 | qfq | 153,844,707 | 1,512,325,212 | 2.13% |
| 2026-06-01 | 9.77 | 10.59 | 9.76 | 9.88 | 9.83 | qfq | 178,849,126 | 1,817,936,339 | 1.13% |
| 2026-05-29 | 10.78 | 10.86 | 9.77 | 9.77 | 9.72 | qfq | 200,234,897 | 2,027,606,116 | -10.04% |
| 2026-05-28 | 11.30 | 11.40 | 10.85 | 10.86 | 10.80 | qfq | 234,505,431 | 2,599,449,865 | -8.97% |
| 2026-05-27 | 11.96 | 12.83 | 11.60 | 11.93 | 11.87 | qfq | 276,671,650 | 3,364,601,559 | 0.42% |
| 2026-05-26 | 11.20 | 12.19 | 11.20 | 11.88 | 11.82 | qfq | 270,664,314 | 3,171,023,521 | 2.41% |
| 2026-05-25 | 11.10 | 11.88 | 10.77 | 11.60 | 11.54 | qfq | 253,021,622 | 2,880,512,851 | 4.50% |
| 2026-05-22 | 10.93 | 11.43 | 10.57 | 11.10 | 11.04 | qfq | 268,443,937 | 2,971,222,299 | -2.80% |
| 2026-05-21 | 11.43 | 11.43 | 11.30 | 11.42 | 11.36 | qfq | 193,137,737 | 2,206,789,919 | 9.91% |
| 2026-05-20 | 10.25 | 10.64 | 10.05 | 10.39 | 10.34 | qfq | 154,806,294 | 1,597,635,236 | 0.39% |
| 2026-05-19 | 10.77 | 10.77 | 9.82 | 10.35 | 10.30 | qfq | 163,796,197 | 1,692,290,359 | -4.78% |
| 2026-05-18 | 10.26 | 10.97 | 10.26 | 10.87 | 10.81 | qfq | 175,620,471 | 1,879,660,106 | 1.68% |
| 2026-05-15 | 10.69 | 11.72 | 10.64 | 10.69 | 10.63 | qfq | 255,017,364 | 2,832,328,989 | -0.74% |
| 2026-05-14 | 10.52 | 11.18 | 10.11 | 10.77 | 10.71 | qfq | 299,105,212 | 3,198,536,802 | 3.06% |
| 2026-05-13 | 9.22 | 10.45 | 9.20 | 10.45 | 10.40 | qfq | 105,484,663 | 1,064,007,959 | 10.00% |
| 2026-05-12 | 9.31 | 9.83 | 9.11 | 9.50 | 9.45 | qfq | 205,486,149 | 1,950,778,795 | 3.83% |
| 2026-05-11 | 9.03 | 9.44 | 8.87 | 9.15 | 9.10 | qfq | 221,760,781 | 2,036,990,669 | 3.04% |
| 2026-05-08 | 8.96 | 9.04 | 8.56 | 8.88 | 8.83 | qfq | 213,349,566 | 1,878,436,197 | -1.77% |
| 2026-05-07 | 8.42 | 9.04 | 8.41 | 9.04 | 8.99 | qfq | 152,763,522 | 1,358,456,777 | 9.98% |
| 2026-05-06 | 8.23 | 8.46 | 8.12 | 8.22 | 8.18 | qfq | 120,762,869 | 997,019,964 | 1.61% |
| 2026-04-30 | 8.28 | 8.45 | 8.01 | 8.09 | 8.05 | qfq | 155,779,808 | 1,271,873,678 | -8.07% |
| 2026-04-29 | 8.50 | 9.10 | 8.50 | 8.80 | 8.75 | qfq | 145,808,184 | 1,295,100,327 | 1.62% |
| 2026-04-28 | 8.91 | 9.04 | 8.44 | 8.66 | 8.62 | qfq | 150,399,373 | 1,298,026,662 | -2.48% |
| 2026-04-27 | 8.05 | 8.88 | 8.01 | 8.88 | 8.83 | qfq | 173,313,033 | 1,468,899,338 | 10.04% |
| 2026-04-24 | 8.40 | 8.50 | 7.99 | 8.07 | 8.03 | qfq | 122,373,563 | 996,592,626 | -5.39% |
| 2026-04-23 | 8.68 | 8.88 | 8.29 | 8.53 | 8.49 | qfq | 163,191,399 | 1,388,726,907 | -3.72% |
| 2026-04-22 | 8.41 | 9.17 | 8.36 | 8.86 | 8.81 | qfq | 238,161,283 | 2,098,296,119 | 4.85% |
| 2026-04-21 | 8.68 | 8.93 | 8.18 | 8.45 | 8.41 | qfq | 283,931,605 | 2,432,968,954 | -1.40% |
| 2026-04-20 | 8.27 | 8.57 | 8.08 | 8.57 | 8.53 | qfq | 110,722,158 | 935,423,172 | 10.01% |
| 2026-04-17 | 7.10 | 7.79 | 7.09 | 7.79 | 7.75 | qfq | 118,571,095 | 906,299,359 | 10.03% |
| 2026-04-16 | 6.96 | 7.09 | 6.88 | 7.08 | 7.04 | qfq | 115,898,048 | 809,732,999 | -1.53% |
| 2026-04-15 | 6.83 | 7.49 | 6.72 | 7.19 | 7.15 | qfq | 199,704,536 | 1,419,297,094 | 5.27% |
| 2026-04-14 | 6.75 | 7.12 | 6.71 | 6.83 | 6.79 | qfq | 122,331,664 | 840,253,009 | -0.87% |
| 2026-04-13 | 6.95 | 7.12 | 6.79 | 6.89 | 6.85 | qfq | 163,768,842 | 1,135,243,283 | -1.85% |
| 2026-04-10 | 7.02 | 7.02 | 6.88 | 7.02 | 6.98 | qfq | 92,414,134 | 647,087,188 | 10.03% |
| 2026-04-09 | 6.05 | 6.38 | 6.05 | 6.38 | 6.35 | qfq | 46,968,090 | 297,063,846 | 10.00% |
| 2026-04-08 | 5.67 | 5.82 | 5.66 | 5.80 | 5.77 | qfq | 28,019,969 | 161,009,396 | 4.13% |
| 2026-04-07 | 5.52 | 5.61 | 5.48 | 5.57 | 5.54 | qfq | 13,947,761 | 77,237,142 | 1.64% |
| 2026-04-03 | 5.55 | 5.58 | 5.46 | 5.48 | 5.45 | qfq | 12,645,671 | 69,533,195 | -1.26% |
| 2026-04-02 | 5.65 | 5.66 | 5.52 | 5.55 | 5.52 | qfq | 16,139,701 | 89,831,651 | -1.94% |
| 2026-04-01 | 5.69 | 5.72 | 5.61 | 5.66 | 5.63 | qfq | 13,067,300 | 73,899,365 | 1.25% |
| 2026-03-31 | 5.67 | 5.73 | 5.57 | 5.59 | 5.56 | qfq | 15,462,300 | 87,377,291 | -1.76% |
| 2026-03-30 | 5.60 | 5.69 | 5.50 | 5.69 | 5.66 | qfq | 17,067,801 | 95,631,669 | 0.00% |
| 2026-03-27 | 5.60 | 5.72 | 5.59 | 5.69 | 5.66 | qfq | 16,217,554 | 91,911,653 | 0.18% |
| 2026-03-26 | 5.77 | 5.82 | 5.66 | 5.68 | 5.65 | qfq | 16,956,622 | 97,158,735 | -1.73% |
| 2026-03-25 | 5.82 | 5.87 | 5.76 | 5.78 | 5.75 | qfq | 23,669,320 | 137,596,363 | -0.52% |
| 2026-03-24 | 5.79 | 5.82 | 5.65 | 5.81 | 5.78 | qfq | 17,674,130 | 101,366,285 | 2.29% |
| 2026-03-23 | 5.90 | 5.91 | 5.64 | 5.68 | 5.65 | qfq | 29,595,127 | 170,786,347 | -4.86% |
| 2026-03-20 | 6.08 | 6.16 | 5.97 | 5.97 | 5.94 | qfq | 22,273,686 | 135,013,196 | -1.32% |
| 2026-03-19 | 6.18 | 6.19 | 6.02 | 6.05 | 6.02 | qfq | 27,022,169 | 164,733,533 | -3.35% |
| 2026-03-18 | 6.31 | 6.38 | 6.18 | 6.26 | 6.23 | qfq | 23,913,704 | 149,969,790 | -0.95% |
| 2026-03-17 | 6.41 | 6.57 | 6.31 | 6.32 | 6.29 | qfq | 32,745,621 | 210,747,217 | -1.25% |
| 2026-03-16 | 6.45 | 6.46 | 6.26 | 6.40 | 6.37 | qfq | 32,222,862 | 205,582,891 | -0.78% |
| 2026-03-13 | 6.38 | 6.60 | 6.35 | 6.45 | 6.42 | qfq | 36,824,981 | 239,296,997 | 0.47% |
| 2026-03-12 | 6.40 | 6.53 | 6.37 | 6.42 | 6.39 | qfq | 23,089,110 | 148,634,827 | 0.00% |
| 2026-03-11 | 6.43 | 6.51 | 6.35 | 6.42 | 6.39 | qfq | 32,283,616 | 207,635,692 | -0.62% |
| 2026-03-10 | 6.39 | 6.54 | 6.37 | 6.46 | 6.43 | qfq | 33,735,763 | 217,455,549 | 2.38% |
| 2026-03-09 | 6.39 | 6.40 | 6.07 | 6.31 | 6.28 | qfq | 47,999,132 | 298,767,111 | -2.62% |
| 2026-03-06 | 6.67 | 6.68 | 6.38 | 6.48 | 6.45 | qfq | 67,704,282 | 437,107,909 | -4.14% |
| 2026-03-05 | 6.52 | 6.95 | 6.51 | 6.76 | 6.73 | qfq | 63,708,660 | 432,066,836 | 5.63% |
| 2026-03-04 | 6.56 | 6.85 | 6.39 | 6.40 | 6.37 | qfq | 47,451,530 | 311,763,631 | -3.76% |
| 2026-03-03 | 7.00 | 7.03 | 6.61 | 6.65 | 6.62 | qfq | 42,716,142 | 289,660,169 | -5.00% |
| 2026-03-02 | 6.92 | 7.05 | 6.82 | 7.00 | 6.96 | qfq | 49,381,564 | 343,300,798 | 0.57% |
| 2026-02-27 | 6.80 | 7.03 | 6.77 | 6.96 | 6.92 | qfq | 43,983,818 | 305,512,797 | 2.05% |
| 2026-02-26 | 6.85 | 6.86 | 6.76 | 6.82 | 6.78 | qfq | 26,931,011 | 183,499,301 | -0.87% |
| 2026-02-25 | 6.51 | 6.93 | 6.51 | 6.88 | 6.84 | qfq | 54,949,770 | 372,355,897 | 5.36% |
| 2026-02-24 | 6.40 | 6.57 | 6.38 | 6.53 | 6.50 | qfq | 24,206,534 | 157,524,266 | 2.83% |
| 2026-02-13 | 6.54 | 6.59 | 6.34 | 6.35 | 6.32 | qfq | 26,442,464 | 170,513,327 | -2.76% |
| 2026-02-12 | 6.56 | 6.67 | 6.47 | 6.53 | 6.50 | qfq | 23,561,564 | 154,811,534 | -0.31% |
| 2026-02-11 | 6.66 | 6.69 | 6.54 | 6.55 | 6.52 | qfq | 22,913,982 | 151,468,940 | -1.95% |
| 2026-02-10 | 6.76 | 6.76 | 6.60 | 6.68 | 6.65 | qfq | 25,845,500 | 172,165,619 | -1.04% |
| 2026-02-09 | 6.73 | 6.79 | 6.70 | 6.75 | 6.72 | qfq | 26,808,683 | 180,934,104 | 1.05% |
| 2026-02-06 | 6.79 | 6.79 | 6.63 | 6.68 | 6.65 | qfq | 31,410,764 | 211,218,559 | -2.48% |
| 2026-02-05 | 6.78 | 6.86 | 6.67 | 6.85 | 6.81 | qfq | 35,916,319 | 242,779,168 | 0.88% |
| 2026-02-04 | 6.63 | 6.84 | 6.59 | 6.79 | 6.75 | qfq | 35,869,158 | 242,501,744 | 2.26% |
| 2026-02-03 | 6.55 | 6.69 | 6.54 | 6.64 | 6.61 | qfq | 38,552,009 | 255,425,301 | 2.79% |
| 2026-02-02 | 6.64 | 6.69 | 6.46 | 6.46 | 6.43 | qfq | 48,500,716 | 318,605,637 | -3.87% |
| 2026-01-30 | 6.90 | 6.95 | 6.52 | 6.72 | 6.69 | qfq | 76,778,422 | 514,248,147 | -4.14% |
| 2026-01-29 | 6.89 | 7.20 | 6.87 | 7.01 | 6.97 | qfq | 68,838,757 | 484,898,605 | 1.15% |
| 2026-01-28 | 6.94 | 7.05 | 6.79 | 6.93 | 6.89 | qfq | 61,437,420 | 424,750,296 | -0.57% |
| 2026-01-27 | 6.84 | 7.04 | 6.78 | 6.97 | 6.93 | qfq | 60,024,846 | 415,165,594 | 1.75% |
| 2026-01-26 | 7.09 | 7.15 | 6.82 | 6.85 | 6.81 | qfq | 67,627,742 | 469,277,600 | -3.52% |
| 2026-01-23 | 6.85 | 7.15 | 6.84 | 7.10 | 7.06 | qfq | 89,980,662 | 634,871,186 | 3.50% |
| 2026-01-22 | 6.94 | 7.05 | 6.85 | 6.86 | 6.82 | qfq | 44,705,748 | 309,173,456 | -1.15% |
| 2026-01-21 | 6.89 | 7.13 | 6.89 | 6.94 | 6.90 | qfq | 72,260,493 | 504,739,517 | 0.43% |
| 2026-01-20 | 6.89 | 6.92 | 6.72 | 6.91 | 6.87 | qfq | 50,510,401 | 344,185,282 | 0.44% |
| 2026-01-19 | 6.72 | 6.89 | 6.62 | 6.88 | 6.84 | qfq | 50,364,442 | 343,634,329 | 2.38% |
| 2026-01-16 | 6.83 | 6.90 | 6.66 | 6.72 | 6.69 | qfq | 44,985,816 | 302,824,547 | -1.32% |
| 2026-01-15 | 6.72 | 6.89 | 6.72 | 6.81 | 6.77 | qfq | 46,623,120 | 317,075,601 | -0.15% |
| 2026-01-14 | 6.84 | 7.08 | 6.75 | 6.82 | 6.78 | qfq | 84,718,470 | 587,005,481 | 0.89% |
| 2026-01-13 | 6.92 | 6.93 | 6.73 | 6.76 | 6.73 | qfq | 58,653,894 | 400,736,672 | -2.31% |
| 2026-01-12 | 6.87 | 7.03 | 6.86 | 6.92 | 6.88 | qfq | 71,071,936 | 491,832,958 | 0.73% |
| 2026-01-09 | 6.82 | 7.08 | 6.81 | 6.87 | 6.83 | qfq | 79,010,498 | 547,621,066 | 0.00% |
| 2026-01-08 | 6.95 | 6.96 | 6.81 | 6.87 | 6.83 | qfq | 72,260,077 | 495,625,513 | -1.29% |
| 2026-01-07 | 7.04 | 7.14 | 6.85 | 6.96 | 6.92 | qfq | 152,297,279 | 1,060,545,969 | -1.28% |
| 2026-01-06 | 6.40 | 7.05 | 6.40 | 7.05 | 7.01 | qfq | 110,645,561 | 768,297,408 | 9.98% |
| 2026-01-05 | 6.49 | 6.52 | 6.37 | 6.41 | 6.38 | qfq | 48,811,298 | 313,117,317 | -1.23% |
| 2025-12-31 | 6.43 | 6.61 | 6.33 | 6.49 | 6.46 | qfq | 63,354,944 | 410,497,819 | 1.09% |
| 2025-12-30 | 6.38 | 6.54 | 6.30 | 6.42 | 6.39 | qfq | 57,926,722 | 372,609,455 | -0.93% |
| 2025-12-29 | 6.35 | 6.68 | 6.32 | 6.48 | 6.45 | qfq | 91,539,321 | 591,100,843 | 1.73% |
| 2025-12-26 | 6.27 | 6.40 | 6.24 | 6.37 | 6.34 | qfq | 47,156,861 | 297,821,167 | 1.59% |
| 2025-12-25 | 6.30 | 6.34 | 6.23 | 6.27 | 6.24 | qfq | 35,548,991 | 223,101,079 | -1.10% |
| 2025-12-24 | 6.23 | 6.41 | 6.22 | 6.34 | 6.31 | qfq | 59,656,988 | 376,639,920 | 2.26% |
| 2025-12-23 | 6.26 | 6.42 | 6.18 | 6.20 | 6.17 | qfq | 39,078,846 | 244,889,924 | -1.43% |
| 2025-12-22 | 6.34 | 6.35 | 6.17 | 6.29 | 6.26 | qfq | 52,924,607 | 330,685,607 | -0.94% |
| 2025-12-19 | 6.32 | 6.38 | 6.29 | 6.35 | 6.32 | qfq | 33,629,888 | 213,048,730 | 0.32% |
| 2025-12-18 | 6.48 | 6.50 | 6.25 | 6.33 | 6.30 | qfq | 62,396,064 | 395,868,651 | -3.36% |
| 2025-12-17 | 6.47 | 6.64 | 6.33 | 6.55 | 6.52 | qfq | 64,128,131 | 415,775,386 | 0.77% |
| 2025-12-16 | 6.41 | 6.54 | 6.36 | 6.50 | 6.47 | qfq | 55,362,106 | 356,610,819 | 0.78% |
| 2025-12-15 | 6.36 | 6.73 | 6.35 | 6.45 | 6.42 | qfq | 78,707,711 | 514,644,663 | 0.78% |
| 2025-12-12 | 6.37 | 6.45 | 6.26 | 6.40 | 6.37 | qfq | 59,292,454 | 378,397,618 | 0.79% |
| 2025-12-11 | 6.32 | 6.50 | 6.15 | 6.35 | 6.32 | qfq | 103,637,254 | 656,876,397 | 0.00% |
| 2025-12-10 | 6.28 | 6.44 | 6.26 | 6.35 | 6.32 | qfq | 50,524,817 | 319,796,265 | 0.47% |
| 2025-12-09 | 6.35 | 6.43 | 6.26 | 6.32 | 6.29 | qfq | 65,846,129 | 415,946,448 | -1.10% |
| 2025-12-08 | 6.60 | 6.62 | 6.33 | 6.39 | 6.36 | qfq | 123,470,825 | 792,691,844 | -3.62% |
| 2025-12-05 | 6.24 | 6.72 | 6.23 | 6.63 | 6.60 | qfq | 162,352,847 | 1,054,242,961 | 4.91% |
| 2025-12-04 | 6.34 | 6.41 | 6.19 | 6.32 | 6.29 | qfq | 133,711,183 | 842,083,033 | -0.63% |
| 2025-12-03 | 5.76 | 6.36 | 5.75 | 6.36 | 6.33 | qfq | 176,169,716 | 1,093,491,251 | 10.03% |
| 2025-12-02 | 5.66 | 5.89 | 5.66 | 5.78 | 5.75 | qfq | 36,541,693 | 211,995,177 | 2.12% |
| 2025-12-01 | 5.58 | 5.66 | 5.55 | 5.66 | 5.63 | qfq | 14,377,542 | 80,822,616 | 1.62% |
| 2025-11-28 | 5.54 | 5.57 | 5.51 | 5.57 | 5.54 | qfq | 8,655,659 | 48,034,952 | 0.72% |
| 2025-11-27 | 5.56 | 5.57 | 5.52 | 5.53 | 5.50 | qfq | 10,046,375 | 55,765,035 | -0.36% |
| 2025-11-26 | 5.52 | 5.61 | 5.50 | 5.55 | 5.52 | qfq | 14,507,125 | 80,649,157 | 0.54% |
| 2025-11-25 | 5.51 | 5.55 | 5.50 | 5.52 | 5.49 | qfq | 14,124,043 | 78,084,815 | 0.36% |
| 2025-11-24 | 5.61 | 5.61 | 5.43 | 5.50 | 5.47 | qfq | 27,983,528 | 153,599,380 | -1.61% |
| 2025-11-21 | 5.78 | 5.78 | 5.59 | 5.59 | 5.56 | qfq | 26,986,316 | 152,866,120 | -3.79% |
| 2025-11-20 | 5.81 | 5.84 | 5.79 | 5.81 | 5.78 | qfq | 11,756,139 | 68,323,198 | 0.17% |
| 2025-11-19 | 5.83 | 5.85 | 5.77 | 5.80 | 5.77 | qfq | 16,096,826 | 93,351,632 | -0.51% |
| 2025-11-18 | 5.92 | 5.93 | 5.81 | 5.83 | 5.80 | qfq | 24,004,225 | 140,476,700 | -1.52% |
| 2025-11-17 | 5.97 | 5.97 | 5.90 | 5.92 | 5.89 | qfq | 19,719,300 | 116,936,772 | -1.00% |
| 2025-11-14 | 5.96 | 6.05 | 5.94 | 5.98 | 5.95 | qfq | 26,342,974 | 157,885,325 | 0.00% |
| 2025-11-13 | 5.96 | 5.99 | 5.93 | 5.98 | 5.95 | qfq | 17,481,078 | 104,245,513 | 0.34% |
| 2025-11-12 | 6.00 | 6.01 | 5.92 | 5.96 | 5.93 | qfq | 19,069,182 | 113,683,847 | -0.50% |
| 2025-11-11 | 6.03 | 6.05 | 5.97 | 5.99 | 5.96 | qfq | 18,919,950 | 113,476,070 | -0.33% |
| 2025-11-10 | 5.95 | 6.03 | 5.94 | 6.01 | 5.98 | qfq | 23,422,631 | 140,542,093 | 1.01% |
| 2025-11-07 | 5.89 | 6.03 | 5.86 | 5.95 | 5.92 | qfq | 35,107,823 | 209,394,715 | 1.02% |
| 2025-11-06 | 5.87 | 5.90 | 5.85 | 5.89 | 5.86 | qfq | 13,772,280 | 80,975,325 | 0.17% |
| 2025-11-05 | 5.82 | 5.89 | 5.81 | 5.88 | 5.85 | qfq | 17,418,840 | 102,168,547 | 0.86% |
| 2025-11-04 | 5.90 | 5.90 | 5.82 | 5.83 | 5.80 | qfq | 16,018,186 | 93,758,550 | -1.35% |
| 2025-11-03 | 5.85 | 5.91 | 5.82 | 5.91 | 5.88 | qfq | 19,273,131 | 112,903,565 | 0.85% |
| 2025-10-31 | 5.84 | 5.87 | 5.82 | 5.86 | 5.83 | qfq | 16,994,100 | 99,374,923 | 0.00% |
| 2025-10-30 | 5.85 | 5.92 | 5.85 | 5.86 | 5.83 | qfq | 17,318,728 | 101,958,655 | -0.34% |
| 2025-10-29 | 5.86 | 5.88 | 5.82 | 5.88 | 5.85 | qfq | 11,674,002 | 68,324,569 | 0.34% |
| 2025-10-28 | 5.88 | 5.89 | 5.85 | 5.86 | 5.83 | qfq | 10,960,300 | 64,327,838 | -0.51% |
| 2025-10-27 | 5.90 | 5.91 | 5.87 | 5.89 | 5.86 | qfq | 15,238,736 | 89,746,842 | 0.17% |
| 2025-10-24 | 5.87 | 5.90 | 5.86 | 5.88 | 5.85 | qfq | 13,053,600 | 76,801,048 | 0.00% |
| 2025-10-23 | 5.85 | 5.88 | 5.81 | 5.88 | 5.85 | qfq | 15,016,927 | 87,675,040 | 0.34% |
| 2025-10-22 | 5.86 | 5.89 | 5.84 | 5.86 | 5.83 | qfq | 13,646,705 | 79,991,952 | -0.17% |
| 2025-10-21 | 5.81 | 5.88 | 5.78 | 5.87 | 5.84 | qfq | 16,746,185 | 97,980,911 | 1.21% |
| 2025-10-20 | 5.80 | 5.82 | 5.78 | 5.80 | 5.77 | qfq | 12,329,713 | 71,494,235 | 0.52% |
| 2025-10-17 | 5.83 | 5.87 | 5.76 | 5.77 | 5.74 | qfq | 18,049,074 | 104,876,842 | -1.20% |
| 2025-10-16 | 5.89 | 5.90 | 5.83 | 5.84 | 5.81 | qfq | 18,238,275 | 106,893,204 | -1.18% |
| 2025-10-15 | 5.89 | 5.93 | 5.87 | 5.91 | 5.88 | qfq | 16,030,390 | 94,590,900 | 0.00% |
| 2025-10-14 | 5.95 | 5.97 | 5.90 | 5.91 | 5.88 | qfq | 24,819,560 | 147,374,429 | -0.17% |
| 2025-10-13 | 5.83 | 5.94 | 5.80 | 5.92 | 5.89 | qfq | 23,840,145 | 139,800,174 | -1.00% |
| 2025-10-10 | 5.98 | 6.00 | 5.94 | 5.98 | 5.95 | qfq | 18,175,166 | 108,441,977 | -0.33% |
| 2025-10-09 | 5.90 | 6.08 | 5.89 | 6.00 | 5.97 | qfq | 29,870,704 | 179,241,573 | 1.87% |
| 2025-09-30 | 5.93 | 5.95 | 5.89 | 5.89 | 5.86 | qfq | 16,957,258 | 100,209,905 | -0.67% |
| 2025-09-29 | 5.96 | 5.97 | 5.84 | 5.93 | 5.90 | qfq | 22,177,126 | 130,989,988 | -0.50% |
| 2025-09-26 | 6.03 | 6.04 | 5.96 | 5.96 | 5.93 | qfq | 19,807,261 | 118,744,881 | -1.49% |
| 2025-09-25 | 6.11 | 6.13 | 6.03 | 6.05 | 6.02 | qfq | 21,168,066 | 128,495,002 | -1.31% |
| 2025-09-24 | 6.01 | 6.13 | 5.99 | 6.13 | 6.10 | qfq | 27,633,704 | 168,394,298 | 1.66% |
| 2025-09-23 | 6.11 | 6.14 | 5.91 | 6.03 | 6.00 | qfq | 37,754,313 | 226,658,712 | -1.63% |
| 2025-09-22 | 6.23 | 6.23 | 6.11 | 6.13 | 6.10 | qfq | 24,556,700 | 151,039,203 | -1.29% |
| 2025-09-19 | 6.21 | 6.25 | 6.16 | 6.21 | 6.18 | qfq | 24,526,400 | 152,311,222 | -0.16% |
| 2025-09-18 | 6.22 | 6.35 | 6.18 | 6.22 | 6.19 | qfq | 48,346,000 | 302,186,954 | -0.16% |
| 2025-09-17 | 6.17 | 6.24 | 6.15 | 6.23 | 6.20 | qfq | 28,908,784 | 179,733,710 | 0.65% |
| 2025-09-16 | 6.15 | 6.20 | 6.12 | 6.19 | 6.16 | qfq | 24,820,662 | 153,065,521 | 0.81% |
| 2025-09-15 | 6.19 | 6.19 | 6.13 | 6.14 | 6.11 | qfq | 20,349,656 | 125,146,179 | -0.49% |
| 2025-09-12 | 6.19 | 6.22 | 6.15 | 6.17 | 6.14 | qfq | 29,104,680 | 179,899,625 | -0.48% |
| 2025-09-11 | 6.12 | 6.20 | 6.08 | 6.20 | 6.17 | qfq | 37,562,045 | 230,721,811 | 0.98% |
| 2025-09-10 | 6.15 | 6.17 | 6.11 | 6.14 | 6.11 | qfq | 17,582,480 | 107,889,717 | 0.00% |
| 2025-09-09 | 6.21 | 6.21 | 6.12 | 6.14 | 6.11 | qfq | 25,113,391 | 154,733,492 | -1.44% |
| 2025-09-08 | 6.21 | 6.23 | 6.15 | 6.23 | 6.20 | qfq | 33,219,800 | 205,759,331 | 0.48% |
| 2025-09-05 | 6.13 | 6.21 | 6.09 | 6.20 | 6.17 | qfq | 34,440,522 | 212,103,345 | 1.14% |
| 2025-09-04 | 6.16 | 6.24 | 6.06 | 6.13 | 6.10 | qfq | 42,747,580 | 262,873,599 | -0.33% |
| 2025-09-03 | 6.22 | 6.26 | 6.12 | 6.15 | 6.12 | qfq | 38,882,906 | 240,526,069 | -0.97% |
| 2025-09-02 | 6.39 | 6.40 | 6.18 | 6.21 | 6.18 | qfq | 44,922,309 | 280,735,342 | -2.82% |
| 2025-09-01 | 6.44 | 6.48 | 6.35 | 6.39 | 6.36 | qfq | 33,052,331 | 211,199,796 | -0.93% |
| 2025-08-29 | 6.52 | 6.53 | 6.41 | 6.45 | 6.42 | qfq | 33,848,884 | 218,586,904 | -1.07% |
| 2025-08-28 | 6.43 | 6.52 | 6.30 | 6.52 | 6.49 | qfq | 54,302,966 | 349,127,335 | 0.93% |
| 2025-08-27 | 6.64 | 6.70 | 6.45 | 6.46 | 6.43 | qfq | 56,396,202 | 371,571,023 | -2.86% |
| 2025-08-26 | 6.60 | 6.71 | 6.55 | 6.65 | 6.62 | qfq | 47,424,695 | 315,088,628 | 0.76% |
| 2025-08-25 | 6.73 | 6.76 | 6.53 | 6.60 | 6.57 | qfq | 60,944,931 | 403,710,372 | -1.20% |
| 2025-08-22 | 6.51 | 6.70 | 6.47 | 6.68 | 6.65 | qfq | 57,455,005 | 379,529,488 | 2.45% |
| 2025-08-21 | 6.52 | 6.57 | 6.46 | 6.52 | 6.49 | qfq | 41,749,500 | 272,091,050 | 0.00% |
| 2025-08-20 | 6.36 | 6.53 | 6.31 | 6.52 | 6.49 | qfq | 54,629,001 | 352,817,918 | 2.35% |
| 2025-08-19 | 6.37 | 6.48 | 6.32 | 6.37 | 6.34 | qfq | 39,403,580 | 251,900,613 | 0.47% |
| 2025-08-18 | 6.24 | 6.37 | 6.21 | 6.34 | 6.31 | qfq | 56,473,514 | 356,169,744 | 2.09% |
| 2025-08-15 | 6.13 | 6.23 | 6.12 | 6.21 | 6.18 | qfq | 24,964,451 | 154,660,900 | 0.98% |
| 2025-08-14 | 6.25 | 6.25 | 6.13 | 6.15 | 6.12 | qfq | 33,229,900 | 205,413,771 | -1.44% |
| 2025-08-13 | 6.22 | 6.24 | 6.19 | 6.24 | 6.21 | qfq | 25,062,777 | 155,784,992 | 0.32% |
| 2025-08-12 | 6.26 | 6.27 | 6.19 | 6.22 | 6.19 | qfq | 20,387,300 | 126,740,754 | -0.48% |
| 2025-08-11 | 6.17 | 6.26 | 6.17 | 6.25 | 6.22 | qfq | 27,584,693 | 171,768,668 | 1.30% |
| 2025-08-08 | 6.19 | 6.20 | 6.15 | 6.17 | 6.14 | qfq | 19,729,500 | 121,811,802 | -0.64% |
| 2025-08-07 | 6.21 | 6.25 | 6.18 | 6.21 | 6.18 | qfq | 18,111,467 | 112,410,752 | -0.16% |
| 2025-08-06 | 6.22 | 6.23 | 6.16 | 6.22 | 6.19 | qfq | 22,269,837 | 137,967,146 | -0.16% |
| 2025-08-05 | 6.18 | 6.25 | 6.18 | 6.23 | 6.20 | qfq | 22,792,323 | 141,759,802 | 0.97% |
| 2025-08-04 | 6.14 | 6.18 | 6.11 | 6.17 | 6.14 | qfq | 18,829,855 | 115,632,149 | 0.00% |
| 2025-08-01 | 6.15 | 6.26 | 6.13 | 6.17 | 6.14 | qfq | 21,152,660 | 130,670,392 | 0.33% |
| 2025-07-31 | 6.26 | 6.30 | 6.12 | 6.15 | 6.12 | qfq | 34,370,300 | 212,978,160 | -2.07% |
| 2025-07-30 | 6.34 | 6.35 | 6.23 | 6.28 | 6.25 | qfq | 26,654,700 | 167,676,779 | -0.79% |
| 2025-07-29 | 6.35 | 6.37 | 6.26 | 6.33 | 6.30 | qfq | 25,872,100 | 162,979,205 | -0.31% |
| 2025-07-28 | 6.45 | 6.45 | 6.34 | 6.35 | 6.32 | qfq | 30,656,700 | 195,497,341 | -0.94% |
| 2025-07-25 | 6.34 | 6.49 | 6.31 | 6.41 | 6.38 | qfq | 56,413,738 | 361,583,871 | 1.26% |
| 2025-07-24 | 6.28 | 6.33 | 6.26 | 6.33 | 6.30 | qfq | 37,228,458 | 234,246,426 | 1.44% |
| 2025-07-23 | 6.27 | 6.32 | 6.22 | 6.24 | 6.21 | qfq | 37,530,957 | 235,386,921 | -0.32% |
| 2025-07-22 | 6.24 | 6.26 | 6.16 | 6.26 | 6.23 | qfq | 37,264,098 | 231,578,035 | 0.32% |
| 2025-07-21 | 6.12 | 6.24 | 6.10 | 6.24 | 6.21 | qfq | 45,183,090 | 279,508,002 | 2.13% |
| 2025-07-18 | 6.22 | 6.23 | 6.08 | 6.11 | 6.08 | qfq | 46,663,602 | 285,647,493 | -1.61% |
| 2025-07-17 | 6.11 | 6.22 | 6.09 | 6.21 | 6.18 | qfq | 33,450,297 | 206,550,676 | 1.64% |
| 2025-07-16 | 6.09 | 6.14 | 6.05 | 6.11 | 6.08 | qfq | 24,406,624 | 148,893,281 | 0.16% |
| 2025-07-15 | 6.25 | 6.26 | 6.05 | 6.10 | 6.07 | qfq | 64,261,460 | 393,874,360 | -2.56% |
| 2025-07-14 | 6.40 | 6.42 | 6.23 | 6.26 | 6.23 | qfq | 78,979,898 | 499,876,691 | -3.84% |
| 2025-07-11 | 6.45 | 6.53 | 6.39 | 6.51 | 6.48 | qfq | 31,215,701 | 202,208,606 | 0.77% |
| 2025-07-10 | 6.41 | 6.47 | 6.39 | 6.46 | 6.43 | qfq | 19,989,837 | 128,709,787 | 0.78% |
| 2025-07-09 | 6.47 | 6.47 | 6.39 | 6.41 | 6.38 | qfq | 19,771,585 | 127,165,287 | -0.93% |
| 2025-07-08 | 6.33 | 6.48 | 6.33 | 6.47 | 6.44 | qfq | 33,605,068 | 216,528,753 | 2.05% |
| 2025-07-07 | 6.37 | 6.40 | 6.31 | 6.34 | 6.31 | qfq | 17,933,902 | 113,694,325 | -0.63% |
| 2025-07-04 | 6.45 | 6.46 | 6.37 | 6.38 | 6.35 | qfq | 26,614,372 | 170,507,428 | -1.54% |
| 2025-07-03 | 6.39 | 6.49 | 6.36 | 6.48 | 6.45 | qfq | 31,580,073 | 203,448,295 | 1.41% |
| 2025-07-02 | 6.43 | 6.44 | 6.36 | 6.39 | 6.36 | qfq | 21,586,327 | 137,772,689 | -0.78% |
| 2025-07-01 | 6.45 | 6.46 | 6.38 | 6.44 | 6.41 | qfq | 21,244,588 | 136,516,100 | -0.31% |
| 2025-06-30 | 6.44 | 6.47 | 6.42 | 6.46 | 6.43 | qfq | 22,065,087 | 142,238,546 | 0.31% |
| 2025-06-27 | 6.42 | 6.48 | 6.37 | 6.44 | 6.41 | qfq | 23,743,800 | 152,852,707 | 0.47% |
| 2025-06-26 | 6.41 | 6.48 | 6.38 | 6.41 | 6.38 | qfq | 34,291,600 | 220,856,292 | -0.16% |
| 2025-06-25 | 6.48 | 6.49 | 6.33 | 6.42 | 6.39 | qfq | 33,840,110 | 216,336,573 | 0.47% |
| 2025-06-24 | 6.29 | 6.40 | 6.27 | 6.39 | 6.36 | qfq | 30,362,214 | 192,941,518 | 1.91% |
| 2025-06-23 | 6.22 | 6.31 | 6.22 | 6.27 | 6.24 | qfq | 16,124,943 | 101,007,590 | 0.16% |
| 2025-06-20 | 6.32 | 6.38 | 6.24 | 6.26 | 6.23 | qfq | 18,810,985 | 118,415,778 | -0.95% |
| 2025-06-19 | 6.35 | 6.43 | 6.27 | 6.32 | 6.29 | qfq | 24,927,944 | 158,131,343 | -0.32% |
| 2025-06-18 | 6.46 | 6.49 | 6.29 | 6.34 | 6.31 | qfq | 33,273,099 | 212,367,184 | -0.63% |
| 2025-06-17 | 6.32 | 6.42 | 6.28 | 6.38 | 6.35 | qfq | 23,248,000 | 147,731,578 | 1.27% |
| 2025-06-16 | 6.25 | 6.31 | 6.23 | 6.30 | 6.27 | qfq | 10,663,340 | 66,980,542 | 0.48% |
| 2025-06-13 | 6.29 | 6.31 | 6.22 | 6.27 | 6.24 | qfq | 18,245,396 | 114,283,620 | -0.63% |
| 2025-06-12 | 6.29 | 6.34 | 6.27 | 6.31 | 6.28 | qfq | 13,123,600 | 82,772,413 | 0.00% |
| 2025-06-11 | 6.32 | 6.40 | 6.31 | 6.31 | 6.28 | qfq | 19,331,500 | 122,818,141 | 0.00% |
| 2025-06-10 | 6.35 | 6.35 | 6.24 | 6.31 | 6.28 | qfq | 22,696,600 | 142,964,306 | -0.32% |
| 2025-06-09 | 6.32 | 6.35 | 6.24 | 6.33 | 6.30 | qfq | 16,556,700 | 104,695,017 | 0.32% |
| 2025-06-06 | 6.40 | 6.41 | 6.30 | 6.31 | 6.28 | qfq | 15,124,469 | 95,735,367 | -1.25% |
| 2025-06-05 | 6.32 | 6.41 | 6.25 | 6.39 | 6.36 | qfq | 20,986,132 | 133,041,274 | 1.27% |
| 2025-06-04 | 6.17 | 6.38 | 6.17 | 6.31 | 6.28 | qfq | 26,494,500 | 166,920,532 | 2.27% |
| 2025-06-03 | 6.13 | 6.22 | 6.10 | 6.17 | 6.14 | qfq | 26,114,434 | 161,356,126 | 0.49% |
| 2025-05-30 | 6.21 | 6.22 | 6.11 | 6.14 | 6.11 | qfq | 26,262,448 | 161,311,348 | -1.76% |
| 2025-05-29 | 6.17 | 6.26 | 6.16 | 6.25 | 6.22 | qfq | 26,416,851 | 164,542,617 | 1.63% |
| 2025-05-28 | 6.35 | 6.36 | 6.15 | 6.15 | 6.12 | qfq | 26,477,086 | 163,764,110 | -3.15% |
| 2025-05-27 | 6.37 | 6.38 | 6.28 | 6.35 | 6.32 | qfq | 15,358,122 | 97,120,215 | -0.31% |
| 2025-05-26 | 6.35 | 6.40 | 6.33 | 6.37 | 6.34 | qfq | 13,686,400 | 87,136,154 | 0.31% |
| 2025-05-23 | 6.48 | 6.53 | 6.35 | 6.35 | 6.32 | qfq | 18,627,600 | 119,716,476 | -2.16% |
| 2025-05-22 | 6.57 | 6.63 | 6.48 | 6.49 | 6.46 | qfq | 16,873,100 | 110,240,835 | -1.52% |
| 2025-05-21 | 6.66 | 6.68 | 6.57 | 6.59 | 6.56 | qfq | 14,965,200 | 98,760,330 | -1.20% |
| 2025-05-20 | 6.66 | 6.69 | 6.62 | 6.67 | 6.64 | qfq | 12,616,600 | 84,006,146 | 0.00% |
| 2025-05-19 | 6.63 | 6.68 | 6.57 | 6.67 | 6.64 | qfq | 12,749,550 | 84,555,657 | 0.60% |
| 2025-05-16 | 6.61 | 6.68 | 6.59 | 6.63 | 6.60 | qfq | 11,330,900 | 75,159,558 | 0.30% |
| 2025-05-15 | 6.76 | 6.76 | 6.60 | 6.61 | 6.58 | qfq | 21,174,888 | 140,786,296 | -2.36% |
| 2025-05-14 | 6.79 | 6.82 | 6.69 | 6.77 | 6.73 | qfq | 21,784,100 | 146,915,817 | -0.29% |
| 2025-05-13 | 6.95 | 6.98 | 6.77 | 6.79 | 6.75 | qfq | 23,216,499 | 158,651,634 | -1.31% |
| 2025-05-12 | 6.75 | 6.90 | 6.68 | 6.88 | 6.84 | qfq | 35,965,200 | 244,517,860 | 3.61% |
| 2025-05-09 | 6.87 | 6.87 | 6.63 | 6.64 | 6.61 | qfq | 29,497,749 | 197,341,750 | -3.35% |
| 2025-05-08 | 6.82 | 6.88 | 6.79 | 6.87 | 6.83 | qfq | 16,665,191 | 114,089,438 | 0.59% |
| 2025-05-07 | 6.90 | 6.96 | 6.78 | 6.83 | 6.79 | qfq | 19,653,367 | 134,553,214 | -0.73% |
| 2025-05-06 | 6.75 | 6.93 | 6.73 | 6.88 | 6.84 | qfq | 24,968,849 | 170,246,228 | 2.69% |
| 2025-04-30 | 6.63 | 6.73 | 6.61 | 6.70 | 6.67 | qfq | 14,010,459 | 93,770,984 | 0.90% |
| 2025-04-29 | 6.55 | 6.74 | 6.53 | 6.64 | 6.61 | qfq | 20,306,049 | 135,286,851 | 2.00% |
| 2025-04-28 | 6.65 | 6.65 | 6.49 | 6.51 | 6.48 | qfq | 14,130,549 | 92,606,648 | -2.11% |
| 2025-04-25 | 6.55 | 6.67 | 6.54 | 6.65 | 6.62 | qfq | 13,940,881 | 92,272,701 | 1.53% |
| 2025-04-24 | 6.69 | 6.70 | 6.53 | 6.55 | 6.52 | qfq | 18,895,858 | 124,472,645 | -2.09% |
| 2025-04-23 | 6.71 | 6.78 | 6.64 | 6.69 | 6.66 | qfq | 17,423,051 | 116,455,660 | 0.30% |
| 2025-04-22 | 6.82 | 6.82 | 6.67 | 6.67 | 6.64 | qfq | 15,337,022 | 103,001,640 | -1.62% |
| 2025-04-21 | 6.76 | 6.85 | 6.69 | 6.78 | 6.74 | qfq | 15,338,243 | 103,975,324 | 0.44% |
| 2025-04-18 | 6.45 | 6.84 | 6.42 | 6.75 | 6.72 | qfq | 31,951,772 | 212,343,150 | 4.49% |
| 2025-04-17 | 6.45 | 6.52 | 6.43 | 6.46 | 6.43 | qfq | 15,177,670 | 98,222,498 | -0.77% |
| 2025-04-16 | 6.56 | 6.56 | 6.38 | 6.51 | 6.48 | qfq | 14,973,800 | 96,864,023 | -0.91% |
| 2025-04-15 | 6.71 | 6.71 | 6.51 | 6.57 | 6.54 | qfq | 18,498,945 | 121,781,926 | -2.09% |
| 2025-04-14 | 6.70 | 6.87 | 6.63 | 6.71 | 6.68 | qfq | 34,220,101 | 230,461,831 | 2.76% |
| 2025-04-11 | 6.44 | 6.59 | 6.37 | 6.53 | 6.50 | qfq | 23,018,600 | 150,007,077 | 1.08% |
| 2025-04-10 | 6.43 | 6.60 | 6.42 | 6.46 | 6.43 | qfq | 41,205,040 | 268,547,965 | 3.53% |
| 2025-04-09 | 6.17 | 6.38 | 5.87 | 6.24 | 6.21 | qfq | 43,693,145 | 270,055,161 | -0.95% |
| 2025-04-08 | 6.58 | 6.62 | 6.11 | 6.30 | 6.27 | qfq | 71,215,196 | 449,209,555 | -6.11% |
| 2025-04-07 | 7.00 | 7.00 | 6.71 | 6.71 | 6.68 | qfq | 14,416,500 | 98,076,151 | -10.05% |
| 2025-04-03 | 7.53 | 7.58 | 7.40 | 7.46 | 7.42 | qfq | 21,639,306 | 162,145,098 | -1.84% |
| 2025-04-02 | 7.56 | 7.75 | 7.51 | 7.60 | 7.56 | qfq | 19,773,200 | 150,552,892 | 0.53% |
| 2025-04-01 | 7.65 | 7.83 | 7.54 | 7.56 | 7.52 | qfq | 24,381,236 | 187,068,937 | -1.05% |
| 2025-03-31 | 7.67 | 7.72 | 7.54 | 7.64 | 7.60 | qfq | 16,109,252 | 122,790,956 | -1.04% |
| 2025-03-28 | 7.82 | 7.84 | 7.70 | 7.72 | 7.68 | qfq | 14,470,153 | 112,019,256 | -1.40% |
| 2025-03-27 | 7.84 | 7.89 | 7.70 | 7.83 | 7.79 | qfq | 15,420,513 | 120,578,555 | -0.38% |
| 2025-03-26 | 7.85 | 7.90 | 7.81 | 7.86 | 7.82 | qfq | 16,335,558 | 128,272,036 | 0.38% |
| 2025-03-25 | 7.98 | 8.01 | 7.73 | 7.83 | 7.79 | qfq | 26,976,946 | 211,568,510 | -2.13% |
| 2025-03-24 | 7.92 | 8.13 | 7.89 | 8.00 | 7.96 | qfq | 31,275,505 | 250,255,300 | 1.01% |
| 2025-03-21 | 8.11 | 8.17 | 7.91 | 7.92 | 7.88 | qfq | 28,933,797 | 231,794,265 | -2.94% |
| 2025-03-20 | 8.28 | 8.32 | 8.14 | 8.16 | 8.12 | qfq | 26,632,027 | 219,010,742 | -1.92% |
| 2025-03-19 | 8.43 | 8.44 | 8.23 | 8.32 | 8.28 | qfq | 35,327,498 | 292,968,559 | -1.54% |
| 2025-03-18 | 8.06 | 8.50 | 8.06 | 8.45 | 8.41 | qfq | 84,041,697 | 702,596,865 | 4.97% |
| 2025-03-17 | 7.95 | 8.08 | 7.89 | 8.05 | 8.01 | qfq | 40,656,994 | 325,178,506 | 2.16% |
| 2025-03-14 | 7.76 | 7.94 | 7.75 | 7.88 | 7.84 | qfq | 30,849,090 | 242,799,672 | 1.16% |
| 2025-03-13 | 7.81 | 7.85 | 7.71 | 7.79 | 7.75 | qfq | 18,055,169 | 140,005,298 | -0.51% |
| 2025-03-12 | 7.86 | 7.90 | 7.82 | 7.83 | 7.79 | qfq | 21,263,844 | 167,081,325 | 0.13% |
| 2025-03-11 | 7.65 | 7.82 | 7.62 | 7.82 | 7.78 | qfq | 21,752,267 | 168,765,333 | 0.90% |
| 2025-03-10 | 7.78 | 7.84 | 7.66 | 7.75 | 7.71 | qfq | 22,915,761 | 177,483,385 | -0.51% |
| 2025-03-07 | 7.82 | 7.89 | 7.72 | 7.79 | 7.75 | qfq | 32,561,872 | 254,096,496 | -0.51% |
| 2025-03-06 | 7.80 | 7.91 | 7.79 | 7.83 | 7.79 | qfq | 35,748,389 | 280,549,752 | 0.64% |
| 2025-03-05 | 7.82 | 7.89 | 7.71 | 7.78 | 7.74 | qfq | 19,372,084 | 150,435,398 | -1.02% |
| 2025-03-04 | 7.69 | 7.90 | 7.67 | 7.86 | 7.82 | qfq | 34,763,535 | 272,401,508 | 1.03% |
| 2025-03-03 | 7.56 | 7.81 | 7.54 | 7.78 | 7.74 | qfq | 43,199,960 | 333,039,037 | 3.05% |
| 2025-02-28 | 7.60 | 7.68 | 7.51 | 7.55 | 7.51 | qfq | 32,849,386 | 249,056,263 | -1.18% |
| 2025-02-27 | 7.81 | 7.83 | 7.53 | 7.64 | 7.60 | qfq | 41,822,169 | 320,832,099 | -2.18% |
| 2025-02-26 | 7.77 | 7.82 | 7.72 | 7.81 | 7.77 | qfq | 31,534,510 | 245,212,460 | 0.51% |
| 2025-02-25 | 7.74 | 7.83 | 7.62 | 7.77 | 7.73 | qfq | 33,094,785 | 255,836,947 | -0.51% |
| 2025-02-24 | 8.05 | 8.05 | 7.75 | 7.81 | 7.77 | qfq | 64,300,859 | 505,091,665 | -2.98% |
| 2025-02-21 | 8.03 | 8.13 | 7.96 | 8.05 | 8.01 | qfq | 39,147,491 | 314,525,220 | 0.12% |
| 2025-02-20 | 8.18 | 8.19 | 7.95 | 8.04 | 8.00 | qfq | 51,746,744 | 415,113,334 | -1.71% |
| 2025-02-19 | 8.10 | 8.27 | 8.00 | 8.18 | 8.14 | qfq | 41,902,475 | 341,768,883 | 0.25% |
| 2025-02-18 | 8.09 | 8.32 | 8.05 | 8.16 | 8.12 | qfq | 54,859,218 | 449,546,169 | 0.87% |
| 2025-02-17 | 8.10 | 8.21 | 8.02 | 8.09 | 8.05 | qfq | 39,675,952 | 321,477,305 | -0.61% |
| 2025-02-14 | 8.05 | 8.17 | 7.92 | 8.14 | 8.10 | qfq | 43,230,429 | 348,607,834 | 1.12% |
| 2025-02-13 | 8.39 | 8.39 | 8.03 | 8.05 | 8.01 | qfq | 56,573,232 | 459,832,704 | -4.05% |
| 2025-02-12 | 8.24 | 8.39 | 8.13 | 8.39 | 8.35 | qfq | 43,114,061 | 356,577,448 | 1.82% |
| 2025-02-11 | 8.33 | 8.38 | 8.20 | 8.24 | 8.20 | qfq | 35,063,227 | 290,201,912 | -1.20% |
| 2025-02-10 | 8.34 | 8.50 | 8.28 | 8.34 | 8.30 | qfq | 40,549,767 | 338,908,744 | 0.12% |
| 2025-02-07 | 8.32 | 8.48 | 8.20 | 8.33 | 8.29 | qfq | 68,347,461 | 571,073,861 | -0.48% |
| 2025-02-06 | 8.45 | 8.72 | 8.28 | 8.37 | 8.33 | qfq | 75,157,296 | 634,316,948 | -1.65% |
| 2025-02-05 | 8.58 | 8.59 | 8.19 | 8.51 | 8.47 | qfq | 37,709,021 | 317,836,162 | 0.35% |
| 2025-01-27 | 8.70 | 8.79 | 8.40 | 8.48 | 8.44 | qfq | 45,344,353 | 388,145,624 | -3.85% |
| 2025-01-24 | 8.80 | 8.92 | 8.62 | 8.82 | 8.77 | qfq | 43,549,766 | 382,973,388 | 0.00% |
| 2025-01-23 | 9.01 | 9.10 | 8.75 | 8.82 | 8.77 | qfq | 44,441,271 | 396,331,731 | -1.45% |
| 2025-01-22 | 8.96 | 9.04 | 8.78 | 8.95 | 8.90 | qfq | 47,058,964 | 418,671,580 | -1.10% |
| 2025-01-21 | 8.79 | 9.17 | 8.72 | 9.05 | 9.00 | qfq | 91,978,104 | 827,426,703 | 2.26% |
| 2025-01-20 | 8.24 | 8.99 | 8.24 | 8.85 | 8.80 | qfq | 96,094,350 | 829,149,535 | 8.06% |
| 2025-01-17 | 8.17 | 8.27 | 8.09 | 8.19 | 8.15 | qfq | 27,799,497 | 227,321,874 | -0.61% |
| 2025-01-16 | 8.30 | 8.35 | 8.05 | 8.24 | 8.20 | qfq | 42,706,900 | 350,945,168 | -0.12% |
| 2025-01-15 | 8.23 | 8.34 | 8.09 | 8.25 | 8.21 | qfq | 37,018,600 | 304,227,277 | -0.24% |
| 2025-01-14 | 7.85 | 8.33 | 7.76 | 8.27 | 8.23 | qfq | 55,109,181 | 448,576,561 | 5.35% |
| 2025-01-13 | 7.75 | 8.03 | 7.67 | 7.85 | 7.81 | qfq | 42,370,509 | 331,948,985 | 0.13% |
| 2025-01-10 | 8.20 | 8.24 | 7.84 | 7.84 | 7.80 | qfq | 57,657,600 | 463,307,261 | -4.39% |
| 2025-01-09 | 8.33 | 8.42 | 8.15 | 8.20 | 8.16 | qfq | 62,661,407 | 517,260,845 | -2.50% |
| 2025-01-08 | 7.97 | 8.53 | 7.88 | 8.41 | 8.37 | qfq | 117,041,929 | 960,412,455 | 3.57% |
| 2025-01-07 | 7.67 | 8.43 | 7.66 | 8.12 | 8.08 | qfq | 116,116,010 | 950,964,928 | 6.01% |
| 2025-01-06 | 7.76 | 7.88 | 7.55 | 7.66 | 7.62 | qfq | 33,532,303 | 258,016,219 | -2.42% |
| 2025-01-03 | 8.09 | 8.21 | 7.80 | 7.85 | 7.81 | qfq | 41,908,428 | 334,506,153 | -2.61% |
| 2025-01-02 | 8.22 | 8.40 | 7.90 | 8.06 | 8.02 | qfq | 41,792,543 | 341,910,068 | -1.95% |
| 2024-12-31 | 8.53 | 8.65 | 8.20 | 8.22 | 8.18 | qfq | 42,106,428 | 352,364,937 | -3.86% |
| 2024-12-30 | 8.40 | 8.68 | 8.28 | 8.55 | 8.51 | qfq | 51,140,302 | 436,792,487 | 2.03% |
| 2024-12-27 | 8.26 | 8.54 | 8.22 | 8.38 | 8.34 | qfq | 37,030,756 | 310,351,284 | 0.60% |
| 2024-12-26 | 8.33 | 8.55 | 8.29 | 8.33 | 8.29 | qfq | 40,405,500 | 339,570,803 | 0.00% |
| 2024-12-25 | 8.45 | 8.46 | 8.27 | 8.33 | 8.29 | qfq | 28,008,424 | 233,578,590 | -2.00% |
| 2024-12-24 | 8.30 | 8.54 | 8.18 | 8.50 | 8.46 | qfq | 55,851,361 | 467,658,015 | 2.41% |
| 2024-12-23 | 8.63 | 8.73 | 8.27 | 8.30 | 8.26 | qfq | 57,051,765 | 480,125,209 | -3.38% |
| 2024-12-20 | 8.27 | 8.63 | 8.27 | 8.59 | 8.55 | qfq | 69,708,360 | 594,016,768 | 3.25% |
| 2024-12-19 | 8.21 | 8.40 | 8.21 | 8.32 | 8.28 | qfq | 59,817,810 | 497,288,974 | -0.24% |
| 2024-12-18 | 8.09 | 8.63 | 8.09 | 8.34 | 8.30 | qfq | 95,683,017 | 805,637,349 | 2.33% |
| 2024-12-17 | 8.13 | 8.45 | 8.12 | 8.15 | 8.11 | qfq | 70,777,571 | 584,522,609 | -0.24% |
| 2024-12-16 | 8.07 | 8.41 | 7.86 | 8.17 | 8.13 | qfq | 91,480,322 | 745,515,125 | 0.74% |
| 2024-12-13 | 7.84 | 8.34 | 7.72 | 8.11 | 8.07 | qfq | 124,597,979 | 1,000,790,236 | 2.92% |
| 2024-12-12 | 7.69 | 7.90 | 7.53 | 7.88 | 7.84 | qfq | 69,921,037 | 541,648,680 | 2.87% |
| 2024-12-11 | 7.36 | 7.68 | 7.32 | 7.66 | 7.62 | qfq | 58,397,621 | 443,688,925 | 4.08% |
| 2024-12-10 | 7.36 | 7.65 | 7.27 | 7.36 | 7.32 | qfq | 77,914,927 | 581,400,891 | 2.22% |
| 2024-12-09 | 7.11 | 7.21 | 7.03 | 7.20 | 7.16 | qfq | 36,838,599 | 262,360,348 | 1.27% |
| 2024-12-06 | 7.03 | 7.12 | 6.97 | 7.11 | 7.07 | qfq | 32,856,393 | 232,374,463 | 0.99% |
| 2024-12-05 | 6.97 | 7.07 | 6.95 | 7.04 | 7.00 | qfq | 27,817,560 | 195,424,606 | 0.86% |
| 2024-12-04 | 7.14 | 7.15 | 6.96 | 6.98 | 6.94 | qfq | 29,002,384 | 204,317,356 | -2.24% |
| 2024-12-03 | 7.13 | 7.20 | 7.06 | 7.14 | 7.10 | qfq | 29,919,300 | 213,492,257 | 0.00% |
| 2024-12-02 | 6.95 | 7.15 | 6.95 | 7.14 | 7.10 | qfq | 38,991,057 | 276,330,557 | 2.44% |
| 2024-11-29 | 6.90 | 7.09 | 6.85 | 6.97 | 6.93 | qfq | 42,326,303 | 294,840,648 | 0.29% |
| 2024-11-28 | 6.90 | 7.15 | 6.85 | 6.95 | 6.91 | qfq | 55,061,299 | 383,711,744 | 0.29% |
| 2024-11-27 | 6.82 | 6.95 | 6.65 | 6.93 | 6.89 | qfq | 31,007,478 | 210,944,509 | 1.46% |
| 2024-11-26 | 6.89 | 6.96 | 6.79 | 6.83 | 6.79 | qfq | 25,445,401 | 174,703,222 | -0.87% |
| 2024-11-25 | 6.95 | 6.97 | 6.77 | 6.89 | 6.85 | qfq | 31,855,074 | 218,336,009 | -0.43% |
| 2024-11-22 | 7.28 | 7.29 | 6.89 | 6.92 | 6.88 | qfq | 40,282,791 | 286,158,764 | -4.95% |
| 2024-11-21 | 7.38 | 7.40 | 7.20 | 7.28 | 7.24 | qfq | 36,198,685 | 264,167,651 | -1.89% |
| 2024-11-20 | 7.39 | 7.46 | 7.33 | 7.42 | 7.38 | qfq | 35,058,000 | 259,123,710 | 0.13% |
| 2024-11-19 | 7.23 | 7.44 | 7.16 | 7.41 | 7.37 | qfq | 39,447,353 | 287,566,033 | 2.77% |
| 2024-11-18 | 7.50 | 7.60 | 7.12 | 7.21 | 7.17 | qfq | 59,076,572 | 432,352,708 | -3.99% |
| 2024-11-15 | 7.63 | 7.80 | 7.50 | 7.51 | 7.47 | qfq | 48,512,993 | 371,354,070 | -1.57% |
| 2024-11-14 | 7.92 | 8.08 | 7.60 | 7.63 | 7.59 | qfq | 62,663,802 | 489,972,872 | -4.27% |
| 2024-11-13 | 7.89 | 8.04 | 7.60 | 7.97 | 7.93 | qfq | 93,379,982 | 727,440,409 | -0.25% |
| 2024-11-12 | 8.02 | 8.24 | 7.79 | 7.99 | 7.95 | qfq | 127,853,117 | 1,027,671,671 | 1.27% |
| 2024-11-11 | 7.65 | 7.94 | 7.57 | 7.89 | 7.85 | qfq | 97,969,062 | 761,795,721 | 3.68% |
| 2024-11-08 | 7.64 | 7.82 | 7.50 | 7.61 | 7.57 | qfq | 66,762,647 | 511,052,332 | 0.26% |
| 2024-11-07 | 7.34 | 7.65 | 7.30 | 7.59 | 7.55 | qfq | 62,617,162 | 470,002,800 | 2.29% |
| 2024-11-06 | 7.46 | 7.59 | 7.31 | 7.42 | 7.38 | qfq | 71,533,736 | 532,483,583 | -0.67% |
| 2024-11-05 | 7.27 | 7.55 | 7.25 | 7.47 | 7.43 | qfq | 68,349,831 | 509,348,764 | 2.61% |
| 2024-11-04 | 7.20 | 7.40 | 7.17 | 7.28 | 7.24 | qfq | 59,305,600 | 431,323,647 | 0.55% |
| 2024-11-01 | 7.63 | 7.86 | 7.22 | 7.24 | 7.20 | qfq | 88,294,563 | 658,738,180 | -5.11% |
| 2024-10-31 | 7.55 | 7.79 | 7.28 | 7.63 | 7.59 | qfq | 115,614,213 | 873,492,636 | 1.46% |
| 2024-10-30 | 7.18 | 7.91 | 7.15 | 7.52 | 7.48 | qfq | 113,308,419 | 854,263,118 | 4.44% |
| 2024-10-29 | 7.49 | 7.49 | 7.19 | 7.20 | 7.16 | qfq | 65,441,263 | 476,668,906 | -2.96% |
| 2024-10-28 | 7.45 | 7.49 | 7.30 | 7.42 | 7.38 | qfq | 44,413,326 | 328,062,663 | -0.80% |
| 2024-10-25 | 7.33 | 7.57 | 7.25 | 7.48 | 7.44 | qfq | 56,467,646 | 420,123,245 | 2.47% |
| 2024-10-24 | 7.29 | 7.46 | 7.17 | 7.30 | 7.26 | qfq | 43,427,434 | 317,321,595 | -0.54% |
| 2024-10-23 | 7.29 | 7.47 | 7.06 | 7.34 | 7.30 | qfq | 67,071,804 | 488,952,234 | 0.82% |
| 2024-10-22 | 7.06 | 7.45 | 6.88 | 7.28 | 7.24 | qfq | 79,516,279 | 570,075,293 | 3.26% |
| 2024-10-21 | 7.15 | 7.23 | 7.00 | 7.05 | 7.01 | qfq | 49,809,933 | 353,363,749 | -1.12% |
| 2024-10-18 | 6.74 | 7.26 | 6.73 | 7.13 | 7.09 | qfq | 40,305,160 | 282,631,461 | 5.47% |
| 2024-10-17 | 6.81 | 6.94 | 6.76 | 6.76 | 6.73 | qfq | 19,890,953 | 136,253,914 | -0.59% |
| 2024-10-16 | 6.81 | 6.92 | 6.73 | 6.80 | 6.76 | qfq | 20,834,000 | 141,865,492 | -1.31% |
| 2024-10-15 | 7.10 | 7.18 | 6.89 | 6.89 | 6.85 | qfq | 25,234,327 | 177,536,303 | -3.50% |
| 2024-10-14 | 6.99 | 7.18 | 6.78 | 7.14 | 7.10 | qfq | 36,330,610 | 253,967,416 | 2.29% |
| 2024-10-11 | 7.25 | 7.32 | 6.90 | 6.98 | 6.94 | qfq | 29,292,003 | 207,614,128 | -4.64% |
| 2024-10-10 | 7.55 | 7.65 | 7.13 | 7.32 | 7.28 | qfq | 41,001,879 | 303,148,529 | -2.40% |
| 2024-10-09 | 7.92 | 7.92 | 7.32 | 7.50 | 7.46 | qfq | 63,140,743 | 481,000,023 | -6.48% |
| 2024-10-08 | 8.22 | 8.23 | 7.51 | 8.02 | 7.98 | qfq | 69,411,791 | 552,013,455 | 7.22% |
| 2024-09-30 | 7.03 | 7.48 | 7.01 | 7.48 | 7.44 | qfq | 54,393,959 | 397,336,100 | 10.00% |
| 2024-09-27 | 6.66 | 6.83 | 6.59 | 6.80 | 6.76 | qfq | 28,915,700 | 194,019,536 | 3.34% |
| 2024-09-26 | 6.29 | 6.58 | 6.22 | 6.58 | 6.55 | qfq | 39,338,554 | 253,373,648 | 5.28% |
| 2024-09-25 | 6.23 | 6.47 | 6.23 | 6.25 | 6.22 | qfq | 29,863,891 | 189,562,768 | 1.13% |
| 2024-09-24 | 5.96 | 6.20 | 5.92 | 6.18 | 6.15 | qfq | 29,164,126 | 176,861,162 | 3.87% |
| 2024-09-23 | 5.88 | 6.05 | 5.85 | 5.95 | 5.92 | qfq | 18,393,182 | 109,717,599 | 0.85% |
| 2024-09-20 | 6.00 | 6.05 | 5.85 | 5.90 | 5.87 | qfq | 21,602,625 | 127,818,116 | -1.50% |
| 2024-09-19 | 6.02 | 6.11 | 5.90 | 5.99 | 5.96 | qfq | 21,474,461 | 128,867,776 | -0.17% |
| 2024-09-18 | 6.04 | 6.07 | 5.85 | 6.00 | 5.97 | qfq | 13,608,941 | 81,031,215 | -0.50% |
| 2024-09-13 | 6.07 | 6.18 | 6.02 | 6.03 | 6.00 | qfq | 13,301,367 | 81,063,762 | -0.66% |
| 2024-09-12 | 6.20 | 6.24 | 6.05 | 6.07 | 6.04 | qfq | 15,134,420 | 92,451,247 | -1.46% |
| 2024-09-11 | 6.26 | 6.28 | 6.12 | 6.16 | 6.13 | qfq | 13,584,953 | 83,989,291 | -2.07% |
| 2024-09-10 | 6.25 | 6.35 | 6.07 | 6.29 | 6.26 | qfq | 19,774,794 | 122,237,880 | 0.16% |
| 2024-09-09 | 6.42 | 6.46 | 6.24 | 6.28 | 6.25 | qfq | 16,673,940 | 105,315,733 | -2.48% |
| 2024-09-06 | 6.60 | 6.63 | 6.41 | 6.44 | 6.41 | qfq | 14,938,600 | 97,090,888 | -2.42% |
| 2024-09-05 | 6.67 | 6.72 | 6.56 | 6.60 | 6.57 | qfq | 20,952,391 | 139,023,570 | -1.49% |
| 2024-09-04 | 6.63 | 6.75 | 6.49 | 6.70 | 6.67 | qfq | 25,508,153 | 169,672,013 | 0.15% |
| 2024-09-03 | 6.56 | 6.72 | 6.50 | 6.69 | 6.66 | qfq | 25,587,953 | 170,319,067 | 2.29% |
| 2024-09-02 | 6.50 | 6.64 | 6.49 | 6.54 | 6.51 | qfq | 28,573,418 | 187,953,963 | -0.30% |
| 2024-08-30 | 6.41 | 6.72 | 6.41 | 6.56 | 6.53 | qfq | 30,934,992 | 204,027,977 | 1.08% |
| 2024-08-29 | 6.29 | 6.57 | 6.21 | 6.49 | 6.46 | qfq | 22,897,400 | 147,106,694 | 3.67% |
| 2024-08-28 | 6.26 | 6.36 | 6.21 | 6.26 | 6.23 | qfq | 11,488,799 | 71,910,521 | -0.79% |
| 2024-08-27 | 6.55 | 6.55 | 6.28 | 6.31 | 6.28 | qfq | 13,904,004 | 88,636,738 | -3.81% |
| 2024-08-26 | 6.48 | 6.64 | 6.45 | 6.56 | 6.53 | qfq | 16,895,391 | 110,757,152 | 0.46% |
| 2024-08-23 | 6.49 | 6.57 | 6.43 | 6.53 | 6.50 | qfq | 13,634,000 | 88,621,837 | 0.77% |
| 2024-08-22 | 6.52 | 6.57 | 6.42 | 6.48 | 6.45 | qfq | 13,433,500 | 87,066,893 | -1.22% |
| 2024-08-21 | 6.49 | 6.64 | 6.44 | 6.56 | 6.53 | qfq | 14,841,106 | 97,411,730 | 0.31% |
| 2024-08-20 | 6.67 | 6.67 | 6.50 | 6.54 | 6.51 | qfq | 22,433,800 | 147,314,386 | -1.80% |
| 2024-08-19 | 6.57 | 6.72 | 6.50 | 6.66 | 6.63 | qfq | 21,346,100 | 141,952,270 | 0.91% |
| 2024-08-16 | 6.52 | 6.70 | 6.51 | 6.60 | 6.57 | qfq | 30,989,480 | 205,126,623 | 1.85% |
| 2024-08-15 | 6.29 | 6.63 | 6.26 | 6.48 | 6.45 | qfq | 29,535,117 | 191,804,032 | 3.02% |
| 2024-08-14 | 6.23 | 6.37 | 6.23 | 6.29 | 6.26 | qfq | 15,503,600 | 97,733,000 | 0.48% |
| 2024-08-13 | 6.14 | 6.26 | 6.12 | 6.26 | 6.23 | qfq | 11,855,600 | 73,449,176 | 1.46% |
| 2024-08-12 | 6.13 | 6.23 | 6.12 | 6.17 | 6.14 | qfq | 12,572,200 | 77,673,447 | 0.16% |
| 2024-08-09 | 6.14 | 6.28 | 6.14 | 6.16 | 6.13 | qfq | 13,717,500 | 85,011,418 | 0.33% |
| 2024-08-08 | 6.07 | 6.21 | 6.01 | 6.14 | 6.11 | qfq | 12,680,600 | 77,496,028 | 0.33% |
| 2024-08-07 | 6.08 | 6.17 | 6.05 | 6.12 | 6.09 | qfq | 13,853,493 | 84,656,951 | 0.49% |
| 2024-08-06 | 6.04 | 6.13 | 6.00 | 6.09 | 6.06 | qfq | 15,831,680 | 95,844,945 | 1.67% |
| 2024-08-05 | 6.13 | 6.22 | 5.99 | 5.99 | 5.96 | qfq | 24,717,170 | 150,357,406 | -3.39% |
| 2024-08-02 | 6.41 | 6.47 | 6.20 | 6.20 | 6.17 | qfq | 18,843,030 | 119,111,086 | -3.88% |
| 2024-08-01 | 6.54 | 6.63 | 6.38 | 6.45 | 6.42 | qfq | 22,803,573 | 147,641,342 | -0.92% |
| 2024-07-31 | 6.11 | 6.54 | 6.07 | 6.51 | 6.48 | qfq | 33,611,669 | 214,110,441 | 6.72% |
| 2024-07-30 | 6.17 | 6.17 | 6.05 | 6.10 | 6.07 | qfq | 15,213,900 | 92,578,614 | -0.65% |
| 2024-07-29 | 6.17 | 6.19 | 6.04 | 6.14 | 6.11 | qfq | 19,656,432 | 120,604,975 | 0.49% |
| 2024-07-26 | 6.01 | 6.17 | 5.97 | 6.11 | 6.08 | qfq | 24,436,275 | 149,146,676 | 1.83% |
| 2024-07-25 | 6.00 | 6.11 | 5.89 | 6.00 | 5.97 | qfq | 34,717,970 | 208,768,506 | -0.99% |
| 2024-07-24 | 6.50 | 6.50 | 6.04 | 6.06 | 6.03 | qfq | 53,535,212 | 331,848,119 | -6.91% |
| 2024-07-23 | 6.85 | 6.88 | 6.49 | 6.51 | 6.48 | qfq | 36,590,270 | 242,378,838 | -5.38% |
| 2024-07-22 | 7.15 | 7.19 | 6.82 | 6.88 | 6.84 | qfq | 34,419,506 | 238,314,509 | -2.96% |
| 2024-07-19 | 7.10 | 7.21 | 7.07 | 7.09 | 7.05 | qfq | 18,989,440 | 135,268,274 | -0.70% |
| 2024-07-18 | 7.20 | 7.21 | 6.94 | 7.14 | 7.10 | qfq | 26,905,956 | 190,355,571 | -1.38% |
| 2024-07-17 | 7.58 | 7.58 | 7.24 | 7.24 | 7.20 | qfq | 23,515,300 | 173,409,101 | -4.86% |
| 2024-07-16 | 7.33 | 7.64 | 7.28 | 7.61 | 7.57 | qfq | 30,847,360 | 231,866,472 | 3.54% |
| 2024-07-15 | 7.45 | 7.46 | 7.25 | 7.35 | 7.31 | qfq | 28,104,325 | 205,817,869 | -1.08% |
| 2024-07-12 | 7.52 | 7.56 | 7.38 | 7.43 | 7.39 | qfq | 28,007,560 | 208,453,257 | -1.46% |
| 2024-07-11 | 7.25 | 7.55 | 7.13 | 7.54 | 7.50 | qfq | 48,532,749 | 358,516,223 | 5.31% |
| 2024-07-10 | 7.10 | 7.35 | 6.98 | 7.16 | 7.12 | qfq | 67,589,589 | 484,853,374 | 5.14% |
| 2024-07-09 | 6.45 | 6.82 | 6.38 | 6.81 | 6.77 | qfq | 25,660,480 | 170,240,895 | 5.42% |
| 2024-07-08 | 6.56 | 6.64 | 6.42 | 6.46 | 6.43 | qfq | 20,317,928 | 131,927,214 | -2.42% |
| 2024-07-05 | 6.60 | 6.64 | 6.50 | 6.62 | 6.59 | qfq | 13,160,900 | 86,593,879 | 0.30% |
| 2024-07-04 | 6.72 | 6.76 | 6.57 | 6.60 | 6.57 | qfq | 14,035,611 | 93,458,348 | -1.64% |
| 2024-07-03 | 6.75 | 6.84 | 6.69 | 6.71 | 6.68 | qfq | 14,173,301 | 95,608,496 | -0.74% |
| 2024-07-02 | 6.96 | 6.98 | 6.70 | 6.76 | 6.73 | qfq | 22,291,400 | 152,083,118 | -2.87% |
| 2024-07-01 | 6.83 | 6.98 | 6.79 | 6.96 | 6.92 | qfq | 22,428,305 | 154,598,436 | 2.20% |
| 2024-06-28 | 6.72 | 6.95 | 6.69 | 6.81 | 6.77 | qfq | 21,510,967 | 147,384,539 | 1.19% |
| 2024-06-27 | 6.77 | 6.89 | 6.71 | 6.73 | 6.70 | qfq | 18,627,320 | 126,730,088 | -1.03% |
| 2024-06-26 | 6.61 | 6.82 | 6.57 | 6.80 | 6.76 | qfq | 16,427,451 | 109,798,551 | 2.72% |
| 2024-06-25 | 6.76 | 6.85 | 6.56 | 6.62 | 6.59 | qfq | 17,561,450 | 117,689,915 | -1.78% |
| 2024-06-24 | 6.97 | 6.97 | 6.71 | 6.74 | 6.71 | qfq | 28,755,169 | 195,860,313 | -2.88% |
| 2024-06-21 | 6.99 | 7.00 | 6.83 | 6.94 | 6.90 | qfq | 14,359,081 | 99,703,494 | 0.14% |
| 2024-06-20 | 7.14 | 7.15 | 6.92 | 6.93 | 6.89 | qfq | 14,985,800 | 105,195,968 | -3.08% |
| 2024-06-19 | 7.18 | 7.20 | 7.07 | 7.15 | 7.11 | qfq | 15,276,300 | 109,142,015 | -0.14% |
| 2024-06-18 | 7.03 | 7.18 | 7.01 | 7.16 | 7.12 | qfq | 25,918,614 | 184,339,477 | 1.85% |
| 2024-06-17 | 7.00 | 7.10 | 6.92 | 7.03 | 6.99 | qfq | 22,941,300 | 160,749,767 | 0.43% |
| 2024-06-14 | 6.80 | 7.05 | 6.76 | 7.00 | 6.96 | qfq | 29,459,342 | 204,483,200 | 3.09% |
| 2024-06-13 | 6.94 | 6.94 | 6.75 | 6.79 | 6.75 | qfq | 30,978,716 | 211,170,317 | -2.16% |
| 2024-06-12 | 7.08 | 7.12 | 6.90 | 6.94 | 6.90 | qfq | 23,671,132 | 165,548,444 | -1.28% |
| 2024-06-11 | 6.94 | 7.05 | 6.90 | 7.03 | 6.99 | qfq | 20,214,340 | 141,129,732 | 0.57% |
| 2024-06-07 | 7.02 | 7.09 | 6.89 | 6.99 | 6.95 | qfq | 20,780,440 | 145,067,993 | 0.43% |
| 2024-06-06 | 7.08 | 7.14 | 6.94 | 6.96 | 6.92 | qfq | 26,201,780 | 184,122,764 | -0.57% |
| 2024-06-05 | 7.08 | 7.16 | 6.99 | 7.00 | 6.96 | qfq | 24,278,570 | 171,998,475 | -0.85% |
| 2024-06-04 | 7.01 | 7.08 | 6.84 | 7.06 | 7.02 | qfq | 25,700,233 | 179,134,351 | 0.71% |
| 2024-06-03 | 7.11 | 7.13 | 6.94 | 7.01 | 6.97 | qfq | 26,292,901 | 184,308,411 | -1.13% |
| 2024-05-31 | 7.05 | 7.25 | 7.00 | 7.09 | 7.05 | qfq | 28,835,982 | 205,744,320 | 1.29% |
| 2024-05-30 | 7.05 | 7.17 | 6.96 | 7.00 | 6.96 | qfq | 30,817,228 | 217,506,685 | -0.99% |
| 2024-05-29 | 7.07 | 7.13 | 7.03 | 7.07 | 7.03 | qfq | 18,685,082 | 132,189,570 | -0.14% |
| 2024-05-28 | 7.17 | 7.22 | 7.03 | 7.08 | 7.04 | qfq | 32,372,165 | 230,617,660 | -1.12% |
| 2024-05-27 | 7.26 | 7.33 | 7.00 | 7.16 | 7.12 | qfq | 47,246,911 | 334,366,187 | -1.78% |
| 2024-05-24 | 7.40 | 7.44 | 7.20 | 7.29 | 7.25 | qfq | 36,911,700 | 269,395,267 | -1.22% |
| 2024-05-23 | 7.61 | 7.65 | 7.36 | 7.38 | 7.34 | qfq | 44,810,582 | 333,966,378 | -3.91% |
| 2024-05-22 | 7.76 | 7.89 | 7.66 | 7.68 | 7.64 | qfq | 36,336,850 | 282,086,254 | -1.16% |
| 2024-05-21 | 7.65 | 7.92 | 7.52 | 7.77 | 7.73 | qfq | 56,951,815 | 442,147,030 | -0.89% |
| 2024-05-20 | 8.61 | 8.61 | 7.75 | 7.84 | 7.80 | qfq | 115,297,949 | 941,984,861 | -4.04% |
| 2024-05-17 | 8.00 | 8.29 | 7.92 | 8.17 | 8.13 | qfq | 37,833,383 | 307,472,501 | 3.42% |
| 2024-05-16 | 7.95 | 8.14 | 7.89 | 7.90 | 7.86 | qfq | 18,110,500 | 145,021,149 | 0.13% |
| 2024-05-15 | 7.95 | 8.03 | 7.88 | 7.89 | 7.85 | qfq | 12,571,200 | 99,991,058 | -0.88% |
| 2024-05-14 | 8.12 | 8.30 | 7.96 | 7.96 | 7.92 | qfq | 21,879,482 | 176,690,052 | -2.09% |
| 2024-05-13 | 8.04 | 8.23 | 7.96 | 8.13 | 8.09 | qfq | 21,312,063 | 173,395,991 | 0.49% |
| 2024-05-10 | 8.08 | 8.14 | 7.96 | 8.09 | 8.05 | qfq | 18,253,400 | 146,848,792 | 0.37% |
| 2024-05-09 | 8.10 | 8.23 | 8.05 | 8.06 | 8.02 | qfq | 27,065,889 | 220,381,232 | -0.74% |
| 2024-05-08 | 8.06 | 8.24 | 7.98 | 8.12 | 8.08 | qfq | 28,061,233 | 228,564,463 | 0.74% |
| 2024-05-07 | 8.18 | 8.20 | 7.99 | 8.06 | 8.02 | qfq | 34,487,800 | 277,940,060 | -1.47% |
| 2024-05-06 | 8.18 | 8.33 | 7.99 | 8.18 | 8.14 | qfq | 46,479,621 | 380,587,875 | 0.99% |
| 2024-04-30 | 7.85 | 8.29 | 7.83 | 8.10 | 8.06 | qfq | 60,332,100 | 488,902,669 | 3.85% |
| 2024-04-29 | 7.79 | 8.02 | 7.72 | 7.80 | 7.76 | qfq | 41,045,001 | 322,040,200 | 0.13% |
| 2024-04-26 | 7.51 | 7.81 | 7.51 | 7.79 | 7.75 | qfq | 30,139,142 | 231,918,887 | 4.14% |
| 2024-04-25 | 7.39 | 7.61 | 7.29 | 7.48 | 7.44 | qfq | 27,223,500 | 203,346,569 | 1.36% |
| 2024-04-24 | 7.15 | 7.42 | 7.13 | 7.38 | 7.34 | qfq | 25,256,309 | 183,956,198 | 3.22% |
| 2024-04-23 | 7.08 | 7.31 | 7.07 | 7.15 | 7.11 | qfq | 26,627,799 | 191,003,757 | 0.85% |
| 2024-04-22 | 7.27 | 7.27 | 6.72 | 7.09 | 7.05 | qfq | 48,970,699 | 343,312,540 | -3.41% |
| 2024-04-19 | 7.55 | 7.64 | 7.25 | 7.34 | 7.30 | qfq | 39,669,357 | 293,578,121 | -3.80% |
| 2024-04-18 | 7.51 | 7.83 | 7.42 | 7.63 | 7.59 | qfq | 41,595,482 | 319,187,976 | 0.79% |
| 2024-04-17 | 7.38 | 7.61 | 7.35 | 7.57 | 7.53 | qfq | 46,884,187 | 351,527,284 | 2.85% |
| 2024-04-16 | 7.81 | 7.88 | 7.33 | 7.36 | 7.32 | qfq | 52,048,591 | 393,306,039 | -6.95% |
| 2024-04-15 | 7.65 | 8.04 | 7.51 | 7.91 | 7.87 | qfq | 55,661,720 | 433,406,827 | 1.02% |
| 2024-04-12 | 7.75 | 7.99 | 7.67 | 7.83 | 7.79 | qfq | 58,199,580 | 455,431,113 | 2.76% |
| 2024-04-11 | 7.53 | 7.81 | 7.51 | 7.62 | 7.58 | qfq | 53,029,910 | 407,973,209 | 0.79% |
| 2024-04-10 | 7.69 | 7.80 | 7.45 | 7.56 | 7.52 | qfq | 51,611,948 | 390,963,901 | -3.20% |
| 2024-04-09 | 7.86 | 8.10 | 7.47 | 7.81 | 7.77 | qfq | 92,778,942 | 714,318,450 | -1.39% |
| 2024-04-08 | 8.34 | 8.34 | 7.90 | 7.92 | 7.88 | qfq | 124,532,522 | 1,006,664,955 | -9.79% |
| 2024-04-03 | 8.60 | 8.98 | 8.15 | 8.78 | 8.73 | qfq | 155,705,324 | 1,338,381,992 | 3.78% |
| 2024-04-02 | 8.64 | 8.80 | 8.28 | 8.46 | 8.42 | qfq | 155,252,444 | 1,317,625,038 | 4.57% |
| 2024-04-01 | 7.64 | 8.09 | 7.62 | 8.09 | 8.05 | qfq | 22,600,400 | 180,757,316 | 10.07% |
| 2024-03-29 | 7.20 | 7.36 | 7.12 | 7.35 | 7.31 | qfq | 17,760,523 | 129,170,948 | 1.94% |
| 2024-03-28 | 6.96 | 7.38 | 6.95 | 7.21 | 7.17 | qfq | 22,649,200 | 163,137,019 | 3.15% |
| 2024-03-27 | 7.10 | 7.18 | 6.96 | 6.99 | 6.95 | qfq | 23,910,262 | 168,513,451 | -1.27% |
| 2024-03-26 | 7.11 | 7.18 | 7.02 | 7.08 | 7.04 | qfq | 14,134,800 | 100,112,566 | -0.42% |
| 2024-03-25 | 7.22 | 7.31 | 7.07 | 7.11 | 7.07 | qfq | 19,764,300 | 142,497,334 | -2.20% |
| 2024-03-22 | 7.47 | 7.48 | 7.21 | 7.27 | 7.23 | qfq | 28,742,801 | 210,728,256 | -2.68% |
| 2024-03-21 | 7.51 | 7.81 | 7.42 | 7.47 | 7.43 | qfq | 32,815,885 | 249,353,619 | 0.67% |
| 2024-03-20 | 7.45 | 7.55 | 7.30 | 7.42 | 7.38 | qfq | 24,541,311 | 182,127,398 | -0.93% |
| 2024-03-19 | 7.32 | 7.65 | 7.28 | 7.49 | 7.45 | qfq | 49,762,598 | 374,462,948 | 1.90% |
| 2024-03-18 | 7.17 | 7.58 | 7.16 | 7.35 | 7.31 | qfq | 30,438,044 | 223,468,627 | 1.52% |
| 2024-03-15 | 7.08 | 7.32 | 7.02 | 7.24 | 7.20 | qfq | 29,573,568 | 212,131,117 | 2.55% |
| 2024-03-14 | 7.14 | 7.19 | 6.99 | 7.06 | 7.02 | qfq | 23,497,965 | 166,214,493 | -0.84% |
| 2024-03-13 | 7.19 | 7.24 | 7.11 | 7.12 | 7.08 | qfq | 20,211,218 | 144,705,805 | -0.70% |
| 2024-03-12 | 7.32 | 7.33 | 7.15 | 7.17 | 7.13 | qfq | 20,504,010 | 147,841,660 | -2.18% |
| 2024-03-11 | 7.19 | 7.36 | 7.11 | 7.33 | 7.29 | qfq | 26,477,078 | 191,801,761 | 1.81% |
| 2024-03-08 | 6.97 | 7.22 | 6.96 | 7.20 | 7.16 | qfq | 24,902,535 | 177,518,136 | 3.30% |
| 2024-03-07 | 7.12 | 7.20 | 6.97 | 6.97 | 6.93 | qfq | 27,548,159 | 194,911,642 | -2.92% |
| 2024-03-06 | 7.20 | 7.33 | 7.13 | 7.18 | 7.14 | qfq | 23,913,500 | 172,817,037 | -0.69% |
| 2024-03-05 | 7.16 | 7.29 | 7.10 | 7.23 | 7.19 | qfq | 34,983,745 | 252,566,187 | 0.70% |
| 2024-03-04 | 7.29 | 7.29 | 7.06 | 7.18 | 7.14 | qfq | 31,081,826 | 222,308,129 | -0.69% |
| 2024-03-01 | 6.91 | 7.26 | 6.87 | 7.23 | 7.19 | qfq | 49,583,688 | 351,322,307 | 4.63% |
| 2024-02-29 | 6.55 | 6.91 | 6.55 | 6.91 | 6.87 | qfq | 35,210,589 | 239,392,296 | 5.50% |
| 2024-02-28 | 6.80 | 7.01 | 6.52 | 6.55 | 6.52 | qfq | 31,832,202 | 215,132,408 | -3.82% |
| 2024-02-27 | 6.73 | 6.82 | 6.62 | 6.81 | 6.77 | qfq | 26,473,514 | 178,692,189 | 1.64% |
| 2024-02-26 | 6.56 | 6.76 | 6.54 | 6.70 | 6.67 | qfq | 25,824,900 | 172,921,512 | 1.52% |
| 2024-02-23 | 6.69 | 6.71 | 6.51 | 6.60 | 6.57 | qfq | 27,799,942 | 182,858,159 | -1.20% |
| 2024-02-22 | 6.65 | 6.74 | 6.43 | 6.68 | 6.65 | qfq | 22,540,688 | 149,030,914 | 1.21% |
| 2024-02-21 | 6.50 | 6.79 | 6.45 | 6.60 | 6.57 | qfq | 29,680,605 | 198,595,037 | 0.92% |
| 2024-02-20 | 6.55 | 6.58 | 6.39 | 6.54 | 6.51 | qfq | 23,559,858 | 153,123,307 | -0.61% |
| 2024-02-19 | 6.42 | 6.59 | 6.31 | 6.58 | 6.55 | qfq | 37,022,560 | 238,895,184 | 2.81% |
| 2024-02-08 | 6.18 | 6.62 | 6.13 | 6.40 | 6.37 | qfq | 57,427,235 | 369,335,293 | 3.73% |
| 2024-02-07 | 5.80 | 6.18 | 5.79 | 6.17 | 6.14 | qfq | 54,619,853 | 331,902,257 | 8.06% |
| 2024-02-06 | 5.23 | 5.71 | 5.08 | 5.71 | 5.68 | qfq | 40,654,889 | 221,901,106 | 10.02% |
| 2024-02-05 | 5.56 | 5.56 | 5.05 | 5.19 | 5.16 | qfq | 43,417,690 | 228,126,224 | -7.16% |
| 2024-02-02 | 5.82 | 5.92 | 5.38 | 5.59 | 5.56 | qfq | 35,231,062 | 200,439,063 | -3.95% |
| 2024-02-01 | 5.76 | 6.05 | 5.70 | 5.82 | 5.79 | qfq | 42,106,279 | 245,722,779 | 0.00% |
| 2024-01-31 | 6.03 | 6.17 | 5.80 | 5.82 | 5.79 | qfq | 40,525,533 | 241,481,188 | -2.84% |
| 2024-01-30 | 6.60 | 6.60 | 5.99 | 5.99 | 5.96 | qfq | 44,141,600 | 273,780,068 | -10.06% |
| 2024-01-29 | 6.66 | 6.81 | 6.56 | 6.66 | 6.63 | qfq | 27,894,501 | 186,477,466 | 0.45% |
| 2024-01-26 | 6.63 | 6.73 | 6.55 | 6.63 | 6.60 | qfq | 17,924,016 | 118,912,056 | -0.30% |
| 2024-01-25 | 6.30 | 6.66 | 6.22 | 6.65 | 6.62 | qfq | 26,794,042 | 173,867,010 | 5.56% |
| 2024-01-24 | 6.06 | 6.33 | 5.97 | 6.30 | 6.27 | qfq | 36,011,800 | 221,095,107 | 4.13% |
| 2024-01-23 | 6.01 | 6.11 | 5.88 | 6.05 | 6.02 | qfq | 24,503,500 | 147,439,212 | 0.67% |
| 2024-01-22 | 6.30 | 6.35 | 5.99 | 6.01 | 5.98 | qfq | 25,674,069 | 158,375,345 | -5.21% |
| 2024-01-19 | 6.37 | 6.43 | 6.29 | 6.34 | 6.31 | qfq | 15,919,877 | 101,122,135 | -0.47% |
| 2024-01-18 | 6.38 | 6.41 | 6.17 | 6.37 | 6.34 | qfq | 23,237,690 | 145,759,444 | -1.24% |
| 2024-01-17 | 6.55 | 6.67 | 6.41 | 6.45 | 6.42 | qfq | 17,286,210 | 112,708,448 | -2.42% |
| 2024-01-16 | 6.55 | 6.63 | 6.42 | 6.61 | 6.58 | qfq | 22,673,410 | 147,686,800 | 0.76% |
| 2024-01-15 | 6.47 | 6.65 | 6.44 | 6.56 | 6.53 | qfq | 19,972,335 | 130,981,275 | 0.46% |
| 2024-01-12 | 6.60 | 6.64 | 6.50 | 6.53 | 6.50 | qfq | 15,385,418 | 100,999,714 | -1.06% |
| 2024-01-11 | 6.61 | 6.73 | 6.57 | 6.60 | 6.57 | qfq | 22,488,140 | 149,619,824 | 0.00% |
| 2024-01-10 | 6.64 | 6.75 | 6.52 | 6.60 | 6.57 | qfq | 28,840,870 | 190,979,312 | -0.90% |
| 2024-01-09 | 6.68 | 6.85 | 6.62 | 6.66 | 6.63 | qfq | 36,919,752 | 247,556,914 | -0.30% |
| 2024-01-08 | 6.69 | 7.05 | 6.64 | 6.68 | 6.65 | qfq | 63,412,441 | 429,634,319 | 0.60% |
| 2024-01-05 | 6.72 | 6.77 | 6.62 | 6.64 | 6.61 | qfq | 26,692,700 | 177,839,591 | -1.19% |
| 2024-01-04 | 6.70 | 6.80 | 6.60 | 6.72 | 6.69 | qfq | 34,017,375 | 226,952,600 | 0.30% |
| 2024-01-03 | 6.65 | 6.74 | 6.60 | 6.70 | 6.67 | qfq | 29,666,145 | 197,478,889 | -0.15% |
| 2024-01-02 | 6.75 | 6.79 | 6.61 | 6.71 | 6.68 | qfq | 41,379,521 | 276,362,038 | -0.59% |
| 2023-12-29 | 6.48 | 6.86 | 6.46 | 6.75 | 6.72 | qfq | 59,493,050 | 399,506,107 | 4.01% |
| 2023-12-28 | 6.40 | 6.52 | 6.29 | 6.49 | 6.46 | qfq | 47,232,139 | 303,160,547 | 2.37% |
| 2023-12-27 | 6.00 | 6.37 | 5.87 | 6.34 | 6.31 | qfq | 53,540,817 | 330,369,712 | 5.49% |
| 2023-12-26 | 6.03 | 6.03 | 5.90 | 6.01 | 5.98 | qfq | 21,891,400 | 130,765,395 | 0.00% |
| 2023-12-25 | 5.89 | 6.04 | 5.89 | 6.01 | 5.98 | qfq | 20,473,080 | 122,507,091 | 1.52% |
| 2023-12-22 | 5.91 | 5.95 | 5.86 | 5.92 | 5.89 | qfq | 17,472,950 | 103,259,089 | 0.51% |
| 2023-12-21 | 5.90 | 5.91 | 5.77 | 5.89 | 5.86 | qfq | 14,798,200 | 86,559,748 | -0.34% |
| 2023-12-20 | 6.01 | 6.05 | 5.88 | 5.91 | 5.88 | qfq | 13,693,600 | 81,592,832 | -1.66% |
| 2023-12-19 | 5.87 | 6.01 | 5.85 | 6.01 | 5.98 | qfq | 15,613,566 | 93,035,046 | 2.04% |
| 2023-12-18 | 5.97 | 6.00 | 5.87 | 5.89 | 5.86 | qfq | 16,521,966 | 97,772,329 | -1.01% |
| 2023-12-15 | 6.05 | 6.10 | 5.95 | 5.95 | 5.92 | qfq | 14,451,083 | 86,551,883 | -1.98% |
| 2023-12-14 | 6.14 | 6.19 | 6.05 | 6.07 | 6.04 | qfq | 13,470,400 | 82,457,748 | -1.14% |
| 2023-12-13 | 6.18 | 6.24 | 6.12 | 6.14 | 6.11 | qfq | 15,805,600 | 97,637,001 | -0.65% |
| 2023-12-12 | 6.13 | 6.20 | 6.12 | 6.18 | 6.15 | qfq | 19,157,688 | 118,077,037 | 0.65% |
| 2023-12-11 | 6.00 | 6.16 | 5.88 | 6.14 | 6.11 | qfq | 27,046,200 | 163,819,527 | 2.68% |
| 2023-12-08 | 5.84 | 6.10 | 5.81 | 5.98 | 5.95 | qfq | 25,136,996 | 151,080,036 | 2.40% |
| 2023-12-07 | 5.81 | 5.92 | 5.78 | 5.84 | 5.81 | qfq | 15,930,400 | 93,455,579 | 0.52% |
| 2023-12-06 | 5.72 | 5.88 | 5.67 | 5.81 | 5.78 | qfq | 16,031,221 | 92,933,400 | 1.22% |
| 2023-12-05 | 5.84 | 5.84 | 5.72 | 5.74 | 5.71 | qfq | 17,601,500 | 101,733,762 | -2.21% |
| 2023-12-04 | 5.97 | 5.97 | 5.79 | 5.87 | 5.84 | qfq | 19,211,750 | 112,900,503 | -1.18% |
| 2023-12-01 | 5.92 | 5.97 | 5.81 | 5.94 | 5.91 | qfq | 21,145,300 | 124,544,528 | 0.34% |
| 2023-11-30 | 6.25 | 6.25 | 5.89 | 5.92 | 5.89 | qfq | 39,133,753 | 234,331,135 | -5.28% |
| 2023-11-29 | 6.09 | 6.39 | 6.07 | 6.25 | 6.22 | qfq | 39,064,700 | 244,792,260 | 2.63% |
| 2023-11-28 | 5.96 | 6.13 | 5.95 | 6.09 | 6.06 | qfq | 19,020,163 | 115,230,054 | 2.01% |
| 2023-11-27 | 5.95 | 6.00 | 5.89 | 5.97 | 5.94 | qfq | 19,177,602 | 113,796,541 | 0.00% |
| 2023-11-24 | 6.05 | 6.07 | 5.96 | 5.97 | 5.94 | qfq | 12,041,111 | 72,084,806 | -1.81% |
| 2023-11-23 | 6.00 | 6.09 | 5.94 | 6.08 | 6.05 | qfq | 13,684,901 | 82,412,918 | 0.83% |
| 2023-11-22 | 6.14 | 6.14 | 6.00 | 6.03 | 6.00 | qfq | 15,362,494 | 93,094,573 | -1.95% |
| 2023-11-21 | 6.25 | 6.29 | 6.13 | 6.15 | 6.12 | qfq | 17,978,876 | 111,594,171 | -1.91% |
| 2023-11-20 | 6.15 | 6.31 | 6.11 | 6.27 | 6.24 | qfq | 30,518,922 | 190,217,890 | 2.45% |
| 2023-11-17 | 6.02 | 6.14 | 6.02 | 6.12 | 6.09 | qfq | 18,423,194 | 112,440,751 | 1.32% |
| 2023-11-16 | 6.06 | 6.13 | 6.01 | 6.04 | 6.01 | qfq | 13,323,240 | 80,953,883 | -0.66% |
| 2023-11-15 | 6.13 | 6.17 | 6.04 | 6.08 | 6.05 | qfq | 14,828,388 | 90,296,379 | -0.49% |
| 2023-11-14 | 5.97 | 6.16 | 5.94 | 6.11 | 6.08 | qfq | 19,625,184 | 119,412,137 | 2.17% |
| 2023-11-13 | 6.00 | 6.02 | 5.90 | 5.98 | 5.95 | qfq | 17,583,381 | 104,697,032 | 0.17% |
| 2023-11-10 | 5.95 | 6.03 | 5.90 | 5.97 | 5.94 | qfq | 19,450,672 | 116,101,288 | 0.17% |
| 2023-11-09 | 6.08 | 6.14 | 5.93 | 5.96 | 5.93 | qfq | 20,963,402 | 125,626,485 | -2.30% |
| 2023-11-08 | 6.30 | 6.35 | 6.06 | 6.10 | 6.07 | qfq | 23,622,396 | 145,261,166 | -3.33% |
| 2023-11-07 | 6.18 | 6.34 | 6.16 | 6.31 | 6.28 | qfq | 22,571,584 | 141,691,547 | 1.12% |
| 2023-11-06 | 5.98 | 6.29 | 5.97 | 6.24 | 6.21 | qfq | 37,707,459 | 232,792,969 | 5.05% |
| 2023-11-03 | 5.83 | 5.96 | 5.80 | 5.94 | 5.91 | qfq | 18,753,547 | 110,375,997 | 2.24% |
| 2023-11-02 | 5.91 | 5.95 | 5.80 | 5.81 | 5.78 | qfq | 19,512,338 | 114,404,477 | -1.19% |
| 2023-11-01 | 6.04 | 6.06 | 5.86 | 5.88 | 5.85 | qfq | 27,885,428 | 164,972,854 | -2.97% |
| 2023-10-31 | 6.04 | 6.20 | 6.00 | 6.06 | 6.03 | qfq | 30,034,729 | 182,647,726 | 0.00% |
| 2023-10-30 | 5.70 | 6.12 | 5.67 | 6.06 | 6.03 | qfq | 48,065,657 | 286,891,285 | 5.39% |
| 2023-10-27 | 5.96 | 6.09 | 5.53 | 5.75 | 5.72 | qfq | 58,229,703 | 338,644,603 | 1.23% |
| 2023-10-26 | 5.63 | 5.69 | 5.56 | 5.68 | 5.65 | qfq | 13,609,013 | 76,495,631 | 0.18% |
| 2023-10-25 | 5.70 | 5.78 | 5.65 | 5.67 | 5.64 | qfq | 11,036,256 | 62,881,671 | 0.89% |
| 2023-10-24 | 5.52 | 5.74 | 5.48 | 5.62 | 5.59 | qfq | 16,485,700 | 92,291,416 | 1.81% |
| 2023-10-23 | 5.61 | 5.63 | 5.47 | 5.52 | 5.49 | qfq | 15,429,800 | 85,588,636 | -2.30% |
| 2023-10-20 | 5.79 | 5.88 | 5.62 | 5.65 | 5.62 | qfq | 14,895,401 | 85,246,583 | -3.25% |
| 2023-10-19 | 5.88 | 5.98 | 5.80 | 5.84 | 5.81 | qfq | 12,577,000 | 74,000,715 | -1.02% |
| 2023-10-18 | 6.00 | 6.02 | 5.88 | 5.90 | 5.87 | qfq | 16,907,535 | 100,098,087 | -1.99% |
| 2023-10-17 | 6.06 | 6.10 | 5.99 | 6.02 | 5.99 | qfq | 13,780,927 | 83,131,771 | -0.33% |
| 2023-10-16 | 6.13 | 6.16 | 5.99 | 6.04 | 6.01 | qfq | 18,007,205 | 108,708,924 | -1.79% |
| 2023-10-13 | 6.05 | 6.18 | 6.03 | 6.15 | 6.12 | qfq | 14,454,037 | 88,732,199 | 0.82% |
| 2023-10-12 | 6.07 | 6.17 | 6.05 | 6.10 | 6.07 | qfq | 18,910,621 | 115,475,503 | 0.66% |
| 2023-10-11 | 6.11 | 6.11 | 6.01 | 6.06 | 6.03 | qfq | 12,514,900 | 75,911,616 | -0.49% |
| 2023-10-10 | 6.10 | 6.18 | 6.06 | 6.09 | 6.06 | qfq | 22,690,938 | 138,577,934 | -0.16% |
| 2023-10-09 | 5.96 | 6.12 | 5.94 | 6.10 | 6.07 | qfq | 20,055,101 | 121,451,983 | 2.35% |
| 2023-09-28 | 5.76 | 5.99 | 5.76 | 5.96 | 5.93 | qfq | 18,229,500 | 107,614,432 | 3.47% |
| 2023-09-27 | 5.73 | 5.82 | 5.72 | 5.76 | 5.73 | qfq | 13,312,300 | 76,974,565 | 0.17% |
| 2023-09-26 | 5.78 | 5.82 | 5.74 | 5.75 | 5.72 | qfq | 13,555,800 | 78,204,256 | -0.86% |
| 2023-09-25 | 5.84 | 5.85 | 5.74 | 5.80 | 5.77 | qfq | 14,182,000 | 82,098,597 | -0.68% |
| 2023-09-22 | 5.84 | 5.90 | 5.76 | 5.84 | 5.81 | qfq | 22,204,495 | 129,523,999 | 0.17% |
| 2023-09-21 | 5.84 | 5.92 | 5.81 | 5.83 | 5.80 | qfq | 19,819,450 | 116,055,242 | 0.00% |
| 2023-09-20 | 5.83 | 5.90 | 5.76 | 5.83 | 5.80 | qfq | 14,865,342 | 87,112,814 | 0.52% |
| 2023-09-19 | 5.88 | 5.90 | 5.72 | 5.80 | 5.77 | qfq | 26,594,779 | 153,971,084 | -1.86% |
| 2023-09-18 | 6.07 | 6.08 | 5.89 | 5.91 | 5.88 | qfq | 26,400,246 | 157,044,813 | -3.43% |
| 2023-09-15 | 6.11 | 6.20 | 6.06 | 6.12 | 6.09 | qfq | 25,209,084 | 154,204,623 | 0.16% |
| 2023-09-14 | 6.11 | 6.17 | 6.05 | 6.11 | 6.08 | qfq | 15,964,973 | 97,469,876 | -0.33% |
| 2023-09-13 | 6.26 | 6.27 | 6.08 | 6.13 | 6.10 | qfq | 17,797,942 | 109,413,917 | -2.23% |
| 2023-09-12 | 6.27 | 6.29 | 6.21 | 6.27 | 6.24 | qfq | 12,442,877 | 77,727,653 | 0.16% |
| 2023-09-11 | 6.14 | 6.30 | 6.10 | 6.26 | 6.23 | qfq | 22,177,239 | 137,962,726 | 2.12% |
| 2023-09-08 | 6.14 | 6.18 | 6.11 | 6.13 | 6.10 | qfq | 10,862,101 | 66,763,018 | 0.33% |
| 2023-09-07 | 6.26 | 6.26 | 6.09 | 6.11 | 6.08 | qfq | 17,829,890 | 109,593,997 | -2.71% |
| 2023-09-06 | 6.20 | 6.30 | 6.15 | 6.28 | 6.25 | qfq | 16,090,710 | 100,526,390 | 0.96% |
| 2023-09-05 | 6.20 | 6.26 | 6.16 | 6.22 | 6.19 | qfq | 22,142,569 | 137,701,999 | 0.48% |
| 2023-09-04 | 6.15 | 6.24 | 6.11 | 6.19 | 6.16 | qfq | 24,024,612 | 148,052,796 | 1.31% |
| 2023-09-01 | 6.12 | 6.16 | 6.05 | 6.11 | 6.08 | qfq | 19,439,490 | 118,877,532 | 0.83% |
| 2023-08-31 | 6.09 | 6.14 | 6.04 | 6.06 | 6.03 | qfq | 24,723,654 | 150,292,773 | -0.33% |
| 2023-08-30 | 5.98 | 6.19 | 5.95 | 6.08 | 6.05 | qfq | 35,314,565 | 215,524,344 | 2.18% |
| 2023-08-29 | 5.78 | 5.98 | 5.76 | 5.95 | 5.92 | qfq | 24,192,400 | 142,563,886 | 3.12% |
| 2023-08-28 | 6.03 | 6.11 | 5.73 | 5.77 | 5.74 | qfq | 20,060,574 | 118,142,637 | 0.00% |
| 2023-08-25 | 5.88 | 5.91 | 5.71 | 5.77 | 5.74 | qfq | 14,687,953 | 85,258,797 | -1.54% |
| 2023-08-24 | 5.93 | 6.00 | 5.85 | 5.86 | 5.83 | qfq | 14,412,100 | 85,404,989 | -0.68% |
| 2023-08-23 | 6.02 | 6.03 | 5.89 | 5.90 | 5.87 | qfq | 10,897,800 | 64,756,152 | -1.83% |
| 2023-08-22 | 5.96 | 6.06 | 5.89 | 6.01 | 5.98 | qfq | 12,898,693 | 76,956,991 | 1.18% |
| 2023-08-21 | 5.96 | 6.09 | 5.90 | 5.94 | 5.91 | qfq | 14,459,974 | 86,869,975 | -0.34% |
| 2023-08-18 | 6.08 | 6.12 | 5.95 | 5.96 | 5.93 | qfq | 15,373,648 | 92,247,594 | -2.30% |
| 2023-08-17 | 6.02 | 6.14 | 5.97 | 6.10 | 6.07 | qfq | 12,437,284 | 75,403,184 | 0.99% |
| 2023-08-16 | 6.13 | 6.15 | 6.00 | 6.04 | 6.01 | qfq | 15,504,864 | 94,120,183 | -1.47% |
| 2023-08-15 | 6.12 | 6.25 | 6.05 | 6.13 | 6.10 | qfq | 16,040,700 | 98,518,232 | -0.81% |
| 2023-08-14 | 6.06 | 6.20 | 6.00 | 6.18 | 6.15 | qfq | 25,509,356 | 155,295,842 | 1.98% |
| 2023-08-11 | 6.35 | 6.36 | 6.06 | 6.06 | 6.03 | qfq | 26,589,360 | 163,820,712 | -4.57% |
| 2023-08-10 | 6.24 | 6.40 | 6.22 | 6.35 | 6.32 | qfq | 17,576,438 | 111,321,118 | 1.44% |
| 2023-08-09 | 6.22 | 6.36 | 6.21 | 6.26 | 6.23 | qfq | 30,861,644 | 193,065,137 | -2.03% |
| 2023-08-08 | 6.45 | 6.54 | 6.34 | 6.39 | 6.36 | qfq | 30,426,070 | 195,110,314 | -1.69% |
| 2023-08-07 | 6.57 | 6.64 | 6.45 | 6.50 | 6.47 | qfq | 24,262,728 | 158,317,588 | -0.31% |
| 2023-08-04 | 6.50 | 6.62 | 6.43 | 6.52 | 6.49 | qfq | 33,387,902 | 217,785,320 | 0.46% |
| 2023-08-03 | 6.40 | 6.51 | 6.36 | 6.49 | 6.46 | qfq | 26,360,479 | 169,835,640 | 0.46% |
| 2023-08-02 | 6.40 | 6.50 | 6.39 | 6.46 | 6.43 | qfq | 24,196,819 | 156,123,681 | 0.31% |
| 2023-08-01 | 6.39 | 6.47 | 6.31 | 6.44 | 6.41 | qfq | 37,489,975 | 240,128,605 | 1.42% |
| 2023-07-31 | 6.39 | 6.47 | 6.32 | 6.35 | 6.32 | qfq | 42,604,764 | 271,782,199 | -0.94% |
| 2023-07-28 | 6.45 | 6.54 | 6.40 | 6.41 | 6.38 | qfq | 41,705,000 | 269,268,042 | -1.08% |
| 2023-07-27 | 6.41 | 6.53 | 6.34 | 6.48 | 6.45 | qfq | 45,264,562 | 292,719,310 | 1.25% |
| 2023-07-26 | 6.38 | 6.52 | 6.23 | 6.40 | 6.37 | qfq | 50,231,518 | 320,262,589 | 0.31% |
| 2023-07-25 | 6.49 | 6.58 | 6.30 | 6.38 | 6.35 | qfq | 55,523,589 | 354,528,635 | -0.78% |
| 2023-07-24 | 6.44 | 6.69 | 6.36 | 6.43 | 6.40 | qfq | 70,303,617 | 458,782,854 | -0.16% |
| 2023-07-21 | 6.27 | 6.55 | 6.25 | 6.44 | 6.41 | qfq | 84,902,525 | 542,799,221 | 1.74% |
| 2023-07-20 | 6.60 | 6.66 | 6.20 | 6.33 | 6.30 | qfq | 82,177,054 | 523,118,992 | -3.51% |
| 2023-07-19 | 6.58 | 6.63 | 6.43 | 6.56 | 6.53 | qfq | 80,259,507 | 523,749,422 | -2.67% |
| 2023-07-18 | 6.66 | 6.83 | 6.46 | 6.74 | 6.71 | qfq | 136,580,711 | 908,781,368 | -2.03% |
| 2023-07-17 | 6.86 | 6.99 | 6.61 | 6.88 | 6.84 | qfq | 151,877,487 | 1,034,122,205 | 3.15% |