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
厦门国贸600755.SH
最近收盘价5.912026-07-17
最近交易日2026-07-17
成交量（股）19,788,700
成交额（元）117,632,159
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-29 | 2026-02-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-20 | 2025-01-24 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.5 | — | — | — | 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 | 5.91 | 6.00 | 5.88 | 5.91 | 5.91 | qfq | 19,788,700 | 117,632,159 | -0.17% |
| 2026-07-16 | 5.91 | 5.96 | 5.85 | 5.92 | 5.92 | qfq | 13,627,884 | 80,616,936 | 0.17% |
| 2026-07-15 | 5.78 | 5.94 | 5.77 | 5.91 | 5.91 | qfq | 17,024,448 | 100,090,214 | 1.72% |
| 2026-07-14 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | qfq | 14,819,705 | 86,047,846 | 0.00% |
| 2026-07-13 | 5.93 | 5.99 | 5.78 | 5.81 | 5.81 | qfq | 19,576,686 | 115,105,360 | -2.35% |
| 2026-07-10 | 6.04 | 6.04 | 5.89 | 5.95 | 5.95 | qfq | 20,181,084 | 120,163,229 | -1.98% |
| 2026-07-09 | 5.92 | 6.08 | 5.85 | 6.07 | 6.07 | qfq | 29,995,982 | 179,706,397 | 2.36% |
| 2026-07-08 | 5.68 | 5.98 | 5.64 | 5.93 | 5.93 | qfq | 30,588,006 | 179,469,396 | 3.85% |
| 2026-07-07 | 5.75 | 5.75 | 5.59 | 5.71 | 5.71 | qfq | 15,921,900 | 90,353,068 | -0.52% |
| 2026-07-06 | 5.58 | 5.77 | 5.56 | 5.74 | 5.74 | qfq | 15,546,433 | 87,777,529 | 3.05% |
| 2026-07-03 | 5.54 | 5.58 | 5.53 | 5.57 | 5.57 | qfq | 9,248,412 | 51,463,213 | 0.91% |
| 2026-07-02 | 5.52 | 5.60 | 5.47 | 5.52 | 5.52 | qfq | 12,107,055 | 67,061,047 | 0.18% |
| 2026-07-01 | 5.38 | 5.52 | 5.37 | 5.51 | 5.51 | qfq | 13,090,099 | 71,607,272 | 1.66% |
| 2026-06-30 | 5.60 | 5.60 | 5.38 | 5.42 | 5.42 | qfq | 16,680,365 | 90,984,586 | -3.04% |
| 2026-06-29 | 5.43 | 5.60 | 5.40 | 5.59 | 5.59 | qfq | 14,305,863 | 79,046,608 | 1.82% |
| 2026-06-26 | 5.62 | 5.62 | 5.46 | 5.49 | 5.49 | qfq | 12,521,489 | 69,189,211 | -2.66% |
| 2026-06-25 | 5.57 | 5.64 | 5.56 | 5.64 | 5.64 | qfq | 10,076,144 | 56,428,132 | 0.89% |
| 2026-06-24 | 5.62 | 5.66 | 5.56 | 5.59 | 5.59 | qfq | 9,104,217 | 50,925,812 | -0.71% |
| 2026-06-23 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | qfq | 10,954,270 | 61,767,545 | 0.18% |
| 2026-06-22 | 5.54 | 5.63 | 5.42 | 5.62 | 5.62 | qfq | 15,307,000 | 84,313,077 | 1.44% |
| 2026-06-18 | 5.55 | 5.58 | 5.51 | 5.54 | 5.54 | qfq | 11,426,100 | 63,381,414 | -1.77% |
| 2026-06-17 | 5.69 | 5.69 | 5.63 | 5.64 | 5.52 | qfq | 10,322,641 | 58,458,509 | -0.53% |
| 2026-06-16 | 5.76 | 5.76 | 5.63 | 5.67 | 5.55 | qfq | 13,220,500 | 74,996,698 | -0.70% |
| 2026-06-15 | 5.65 | 5.77 | 5.65 | 5.71 | 5.59 | qfq | 17,118,735 | 97,757,840 | 1.96% |
| 2026-06-12 | 5.54 | 5.64 | 5.52 | 5.60 | 5.48 | qfq | 13,948,024 | 77,881,796 | 1.45% |
| 2026-06-11 | 5.58 | 5.60 | 5.47 | 5.52 | 5.40 | qfq | 12,808,462 | 70,709,000 | -1.43% |
| 2026-06-10 | 5.61 | 5.62 | 5.55 | 5.60 | 5.48 | qfq | 14,280,476 | 79,816,843 | -0.18% |
| 2026-06-09 | 5.59 | 5.65 | 5.57 | 5.61 | 5.49 | qfq | 11,718,248 | 65,748,613 | 0.72% |
| 2026-06-08 | 5.70 | 5.71 | 5.55 | 5.57 | 5.45 | qfq | 19,193,619 | 107,914,805 | -2.79% |
| 2026-06-05 | 5.76 | 5.84 | 5.73 | 5.73 | 5.61 | qfq | 16,289,381 | 94,039,382 | -0.52% |
| 2026-06-04 | 5.89 | 5.90 | 5.73 | 5.76 | 5.64 | qfq | 16,373,442 | 94,883,471 | -1.71% |
| 2026-06-03 | 5.96 | 5.97 | 5.86 | 5.86 | 5.74 | qfq | 11,745,945 | 69,216,923 | -1.51% |
| 2026-06-02 | 6.03 | 6.04 | 5.94 | 5.95 | 5.82 | qfq | 15,399,028 | 91,932,727 | -1.49% |
| 2026-06-01 | 5.91 | 6.07 | 5.88 | 6.04 | 5.91 | qfq | 19,902,542 | 119,481,543 | 1.85% |
| 2026-05-29 | 5.89 | 5.98 | 5.87 | 5.93 | 5.80 | qfq | 15,790,035 | 93,672,533 | 1.02% |
| 2026-05-28 | 5.87 | 5.91 | 5.84 | 5.87 | 5.75 | qfq | 11,091,300 | 65,227,678 | 0.17% |
| 2026-05-27 | 6.02 | 6.03 | 5.85 | 5.86 | 5.74 | qfq | 20,047,701 | 118,504,833 | -2.66% |
| 2026-05-26 | 6.03 | 6.03 | 5.97 | 6.02 | 5.89 | qfq | 13,572,000 | 81,421,354 | -0.17% |
| 2026-05-25 | 6.05 | 6.06 | 5.98 | 6.03 | 5.90 | qfq | 17,779,888 | 106,968,588 | -0.17% |
| 2026-05-22 | 6.07 | 6.07 | 5.99 | 6.04 | 5.91 | qfq | 11,923,768 | 71,870,269 | 0.17% |
| 2026-05-21 | 6.12 | 6.18 | 6.01 | 6.03 | 5.90 | qfq | 17,454,680 | 106,540,411 | -1.31% |
| 2026-05-20 | 6.16 | 6.19 | 6.10 | 6.11 | 5.98 | qfq | 10,661,380 | 65,346,182 | -1.29% |
| 2026-05-19 | 6.14 | 6.19 | 6.14 | 6.19 | 6.06 | qfq | 10,826,100 | 66,775,114 | 0.81% |
| 2026-05-18 | 6.14 | 6.17 | 6.08 | 6.14 | 6.01 | qfq | 16,548,200 | 101,359,931 | 0.00% |
| 2026-05-15 | 6.29 | 6.29 | 6.13 | 6.14 | 6.01 | qfq | 18,734,100 | 115,902,821 | -2.07% |
| 2026-05-14 | 6.33 | 6.35 | 6.25 | 6.27 | 6.14 | qfq | 21,085,480 | 132,781,417 | -0.95% |
| 2026-05-13 | 6.35 | 6.37 | 6.28 | 6.33 | 6.20 | qfq | 19,403,174 | 122,831,760 | -0.31% |
| 2026-05-12 | 6.34 | 6.37 | 6.27 | 6.35 | 6.21 | qfq | 19,917,723 | 125,912,404 | 0.32% |
| 2026-05-11 | 6.29 | 6.34 | 6.25 | 6.33 | 6.20 | qfq | 19,959,936 | 125,885,527 | 0.80% |
| 2026-05-08 | 6.21 | 6.31 | 6.21 | 6.28 | 6.15 | qfq | 18,446,739 | 115,806,069 | 0.80% |
| 2026-05-07 | 6.25 | 6.25 | 6.19 | 6.23 | 6.10 | qfq | 17,887,801 | 111,273,872 | -0.16% |
| 2026-05-06 | 6.18 | 6.25 | 6.15 | 6.24 | 6.11 | qfq | 21,359,898 | 132,454,570 | 0.81% |
| 2026-04-30 | 6.15 | 6.21 | 6.11 | 6.19 | 6.06 | qfq | 21,793,391 | 134,429,382 | 1.64% |
| 2026-04-29 | 6.07 | 6.10 | 6.05 | 6.09 | 5.96 | qfq | 15,172,892 | 92,337,012 | -0.16% |
| 2026-04-28 | 6.05 | 6.10 | 5.98 | 6.10 | 5.97 | qfq | 23,021,749 | 139,102,700 | 0.66% |
| 2026-04-27 | 6.05 | 6.08 | 6.02 | 6.06 | 5.93 | qfq | 16,411,068 | 99,307,629 | 0.17% |
| 2026-04-24 | 6.07 | 6.10 | 6.01 | 6.05 | 5.92 | qfq | 16,739,480 | 101,239,324 | -0.66% |
| 2026-04-23 | 6.20 | 6.21 | 6.07 | 6.09 | 5.96 | qfq | 27,937,503 | 170,519,920 | -2.40% |
| 2026-04-22 | 6.26 | 6.28 | 6.23 | 6.24 | 6.11 | qfq | 11,832,589 | 73,996,630 | -0.32% |
| 2026-04-21 | 6.25 | 6.26 | 6.20 | 6.26 | 6.13 | qfq | 11,792,493 | 73,538,271 | 0.00% |
| 2026-04-20 | 6.27 | 6.31 | 6.26 | 6.26 | 6.13 | qfq | 15,191,070 | 95,343,214 | -0.16% |
| 2026-04-17 | 6.34 | 6.36 | 6.26 | 6.27 | 6.14 | qfq | 16,643,801 | 104,770,074 | -1.42% |
| 2026-04-16 | 6.35 | 6.37 | 6.33 | 6.36 | 6.22 | qfq | 10,646,846 | 67,643,782 | 0.16% |
| 2026-04-15 | 6.35 | 6.37 | 6.31 | 6.35 | 6.21 | qfq | 15,076,766 | 95,658,782 | 0.16% |
| 2026-04-14 | 6.35 | 6.37 | 6.29 | 6.34 | 6.21 | qfq | 22,606,267 | 142,917,949 | -0.16% |
| 2026-04-13 | 6.49 | 6.50 | 6.35 | 6.35 | 6.21 | qfq | 27,317,945 | 175,317,405 | -0.31% |
| 2026-04-10 | 6.40 | 6.45 | 6.36 | 6.37 | 6.23 | qfq | 17,188,728 | 109,913,703 | 0.16% |
| 2026-04-09 | 6.46 | 6.48 | 6.35 | 6.36 | 6.22 | qfq | 21,237,558 | 135,840,818 | -2.00% |
| 2026-04-08 | 6.39 | 6.49 | 6.37 | 6.49 | 6.35 | qfq | 30,544,968 | 196,722,582 | 2.53% |
| 2026-04-07 | 6.33 | 6.37 | 6.27 | 6.33 | 6.20 | qfq | 15,842,808 | 100,117,829 | -0.16% |
| 2026-04-03 | 6.41 | 6.41 | 6.30 | 6.34 | 6.21 | qfq | 19,710,662 | 124,957,748 | -1.09% |
| 2026-04-02 | 6.34 | 6.45 | 6.33 | 6.41 | 6.27 | qfq | 24,323,710 | 155,884,173 | 0.79% |
| 2026-04-01 | 6.41 | 6.45 | 6.31 | 6.36 | 6.22 | qfq | 28,019,292 | 178,232,876 | -0.63% |
| 2026-03-31 | 6.36 | 6.47 | 6.33 | 6.40 | 6.26 | qfq | 28,829,382 | 185,208,460 | 0.47% |
| 2026-03-30 | 6.16 | 6.40 | 6.14 | 6.37 | 6.23 | qfq | 25,329,238 | 159,590,867 | 2.08% |
| 2026-03-27 | 6.20 | 6.25 | 6.18 | 6.24 | 6.11 | qfq | 14,269,322 | 88,790,564 | 0.16% |
| 2026-03-26 | 6.24 | 6.29 | 6.23 | 6.23 | 6.10 | qfq | 20,523,630 | 128,406,409 | -1.58% |
| 2026-03-25 | 6.11 | 6.34 | 6.10 | 6.33 | 6.20 | qfq | 29,313,945 | 182,229,392 | 3.77% |
| 2026-03-24 | 6.03 | 6.10 | 5.98 | 6.10 | 5.97 | qfq | 20,542,002 | 124,303,016 | 2.18% |
| 2026-03-23 | 6.17 | 6.17 | 5.95 | 5.97 | 5.84 | qfq | 33,308,385 | 202,297,900 | -4.02% |
| 2026-03-20 | 6.33 | 6.37 | 6.21 | 6.22 | 6.09 | qfq | 27,113,500 | 170,412,141 | -1.89% |
| 2026-03-19 | 6.42 | 6.43 | 6.32 | 6.34 | 6.21 | qfq | 26,566,300 | 169,325,064 | -2.01% |
| 2026-03-18 | 6.41 | 6.49 | 6.33 | 6.47 | 6.33 | qfq | 41,033,611 | 263,281,774 | 1.09% |
| 2026-03-17 | 6.42 | 6.49 | 6.40 | 6.40 | 6.26 | qfq | 29,050,286 | 187,397,357 | -0.16% |
| 2026-03-16 | 6.45 | 6.48 | 6.37 | 6.41 | 6.27 | qfq | 29,986,000 | 192,248,790 | -0.62% |
| 2026-03-13 | 6.42 | 6.54 | 6.38 | 6.45 | 6.31 | qfq | 50,176,009 | 323,719,039 | 0.31% |
| 2026-03-12 | 6.54 | 6.55 | 6.39 | 6.43 | 6.29 | qfq | 51,820,561 | 334,952,415 | -1.83% |
| 2026-03-11 | 6.60 | 6.60 | 6.53 | 6.55 | 6.41 | qfq | 27,599,608 | 180,724,452 | -0.76% |
| 2026-03-10 | 6.58 | 6.62 | 6.55 | 6.60 | 6.46 | qfq | 22,262,783 | 146,474,307 | 0.61% |
| 2026-03-09 | 6.64 | 6.64 | 6.52 | 6.56 | 6.42 | qfq | 28,024,559 | 184,029,584 | -1.50% |
| 2026-03-06 | 6.61 | 6.67 | 6.57 | 6.66 | 6.52 | qfq | 17,503,869 | 116,051,416 | 0.76% |
| 2026-03-05 | 6.67 | 6.72 | 6.60 | 6.61 | 6.47 | qfq | 29,642,956 | 197,277,348 | -0.60% |
| 2026-03-04 | 6.80 | 6.80 | 6.55 | 6.65 | 6.51 | qfq | 55,909,251 | 371,411,095 | -2.78% |
| 2026-03-03 | 6.76 | 6.95 | 6.74 | 6.84 | 6.69 | qfq | 81,716,743 | 559,594,825 | 1.18% |
| 2026-03-02 | 6.69 | 6.77 | 6.63 | 6.76 | 6.62 | qfq | 40,518,292 | 271,904,895 | 0.45% |
| 2026-02-27 | 6.65 | 6.75 | 6.65 | 6.73 | 6.59 | qfq | 25,299,825 | 169,648,694 | 0.90% |
| 2026-02-26 | 6.67 | 6.70 | 6.65 | 6.67 | 6.53 | qfq | 17,979,575 | 119,932,051 | 0.00% |
| 2026-02-25 | 6.66 | 6.74 | 6.64 | 6.67 | 6.53 | qfq | 23,485,216 | 157,347,650 | 0.45% |
| 2026-02-24 | 6.58 | 6.65 | 6.56 | 6.64 | 6.50 | qfq | 17,067,048 | 112,966,638 | 1.37% |
| 2026-02-13 | 6.61 | 6.64 | 6.51 | 6.55 | 6.41 | qfq | 22,011,500 | 145,071,146 | -1.21% |
| 2026-02-12 | 6.68 | 6.69 | 6.60 | 6.63 | 6.49 | qfq | 25,417,442 | 168,518,560 | -0.30% |
| 2026-02-11 | 6.70 | 6.73 | 6.65 | 6.65 | 6.51 | qfq | 21,495,042 | 143,867,929 | -0.89% |
| 2026-02-10 | 6.75 | 6.76 | 6.70 | 6.71 | 6.57 | qfq | 21,743,468 | 146,120,197 | -0.89% |
| 2026-02-09 | 6.73 | 6.80 | 6.73 | 6.77 | 6.63 | qfq | 25,169,933 | 170,433,719 | 1.04% |
| 2026-02-06 | 6.76 | 6.76 | 6.68 | 6.70 | 6.56 | qfq | 30,149,195 | 202,580,249 | -1.62% |
| 2026-02-05 | 6.75 | 6.87 | 6.73 | 6.81 | 6.67 | qfq | 35,354,552 | 241,494,699 | 0.74% |
| 2026-02-04 | 6.73 | 6.77 | 6.67 | 6.76 | 6.62 | qfq | 25,007,339 | 168,155,294 | -0.88% |
| 2026-02-03 | 6.83 | 6.87 | 6.76 | 6.82 | 6.58 | qfq | 28,829,890 | 196,302,824 | 0.15% |
| 2026-02-02 | 6.92 | 6.96 | 6.81 | 6.81 | 6.57 | qfq | 34,012,468 | 234,178,034 | -2.58% |
| 2026-01-30 | 6.93 | 7.01 | 6.82 | 6.99 | 6.74 | qfq | 53,355,647 | 369,429,816 | 1.01% |
| 2026-01-29 | 6.90 | 6.95 | 6.81 | 6.92 | 6.67 | qfq | 39,134,526 | 269,806,361 | 0.29% |
| 2026-01-28 | 6.87 | 6.93 | 6.86 | 6.90 | 6.65 | qfq | 32,994,633 | 227,431,029 | 0.00% |
| 2026-01-27 | 6.92 | 6.93 | 6.75 | 6.90 | 6.65 | qfq | 40,834,327 | 280,351,979 | -0.58% |
| 2026-01-26 | 7.12 | 7.12 | 6.94 | 6.94 | 6.69 | qfq | 51,288,667 | 358,959,598 | -2.39% |
| 2026-01-23 | 6.98 | 7.13 | 6.97 | 7.11 | 6.86 | qfq | 70,160,121 | 496,270,666 | 2.16% |
| 2026-01-22 | 6.90 | 6.98 | 6.90 | 6.96 | 6.71 | qfq | 34,347,318 | 238,571,835 | 0.58% |
| 2026-01-21 | 6.89 | 6.93 | 6.82 | 6.92 | 6.67 | qfq | 31,619,203 | 217,643,194 | 0.14% |
| 2026-01-20 | 6.97 | 7.00 | 6.87 | 6.91 | 6.66 | qfq | 37,515,670 | 259,329,078 | -0.58% |
| 2026-01-19 | 6.85 | 6.96 | 6.84 | 6.95 | 6.70 | qfq | 37,991,065 | 262,600,675 | 1.16% |
| 2026-01-16 | 6.97 | 6.98 | 6.86 | 6.87 | 6.63 | qfq | 48,704,153 | 336,247,443 | -1.43% |
| 2026-01-15 | 6.90 | 7.01 | 6.86 | 6.97 | 6.72 | qfq | 57,108,602 | 395,808,525 | 1.01% |
| 2026-01-14 | 7.05 | 7.08 | 6.87 | 6.90 | 6.65 | qfq | 103,598,994 | 723,551,566 | -1.99% |
| 2026-01-13 | 7.19 | 7.19 | 7.03 | 7.04 | 6.79 | qfq | 98,668,363 | 700,842,934 | -2.36% |
| 2026-01-12 | 7.06 | 7.21 | 7.05 | 7.21 | 6.95 | qfq | 104,662,714 | 749,167,810 | 1.84% |
| 2026-01-09 | 7.06 | 7.10 | 7.04 | 7.08 | 6.83 | qfq | 83,954,642 | 593,819,924 | -0.28% |
| 2026-01-08 | 7.16 | 7.17 | 7.07 | 7.10 | 6.85 | qfq | 90,429,628 | 643,260,123 | -1.93% |
| 2026-01-07 | 7.14 | 7.33 | 7.05 | 7.24 | 6.98 | qfq | 131,168,684 | 942,106,891 | 1.26% |
| 2026-01-06 | 7.04 | 7.17 | 7.01 | 7.15 | 6.90 | qfq | 112,103,514 | 793,326,874 | 1.71% |
| 2026-01-05 | 7.20 | 7.21 | 7.01 | 7.03 | 6.78 | qfq | 126,051,248 | 890,987,459 | -2.23% |
| 2025-12-31 | 7.37 | 7.57 | 7.11 | 7.19 | 6.93 | qfq | 156,346,586 | 1,131,834,641 | -2.71% |
| 2025-12-30 | 7.50 | 7.77 | 7.16 | 7.39 | 7.13 | qfq | 303,003,108 | 2,227,887,573 | -5.86% |
| 2025-12-29 | 8.10 | 8.20 | 7.85 | 7.85 | 7.57 | qfq | 233,190,863 | 1,849,635,005 | -9.98% |
| 2025-12-26 | 7.80 | 8.72 | 7.46 | 8.72 | 8.41 | qfq | 401,111,575 | 3,248,830,237 | 9.96% |
| 2025-12-25 | 7.73 | 7.93 | 7.36 | 7.93 | 7.65 | qfq | 385,087,662 | 2,970,681,724 | 9.99% |
| 2025-12-24 | 6.61 | 7.21 | 6.57 | 7.21 | 6.95 | qfq | 272,127,321 | 1,913,750,579 | 10.08% |
| 2025-12-23 | 6.50 | 6.68 | 6.45 | 6.55 | 6.32 | qfq | 86,020,665 | 564,377,964 | 1.08% |
| 2025-12-22 | 6.31 | 6.63 | 6.30 | 6.48 | 6.25 | qfq | 76,107,034 | 492,487,737 | 2.21% |
| 2025-12-19 | 6.22 | 6.39 | 6.21 | 6.34 | 6.11 | qfq | 45,794,609 | 288,841,897 | 2.09% |
| 2025-12-18 | 6.25 | 6.29 | 6.20 | 6.21 | 5.99 | qfq | 39,064,805 | 243,956,991 | -1.27% |
| 2025-12-17 | 6.27 | 6.31 | 6.20 | 6.29 | 6.07 | qfq | 41,687,164 | 260,495,567 | -0.16% |
| 2025-12-16 | 6.43 | 6.49 | 6.29 | 6.30 | 6.08 | qfq | 57,987,466 | 368,907,633 | -3.08% |
| 2025-12-15 | 6.37 | 6.69 | 6.34 | 6.50 | 6.27 | qfq | 78,539,647 | 508,641,845 | 0.31% |
| 2025-12-12 | 6.76 | 6.78 | 6.43 | 6.48 | 6.25 | qfq | 129,246,262 | 844,724,336 | -4.42% |
| 2025-12-11 | 7.12 | 7.17 | 6.76 | 6.78 | 6.54 | qfq | 128,988,597 | 889,788,156 | -6.35% |
| 2025-12-10 | 7.23 | 7.44 | 7.12 | 7.24 | 6.98 | qfq | 141,676,275 | 1,032,117,719 | 0.98% |
| 2025-12-09 | 7.02 | 7.35 | 6.99 | 7.17 | 6.91 | qfq | 158,629,950 | 1,132,552,674 | -0.28% |
| 2025-12-08 | 6.92 | 7.37 | 6.87 | 7.19 | 6.93 | qfq | 183,934,443 | 1,306,372,923 | 3.60% |
| 2025-12-05 | 6.73 | 7.00 | 6.60 | 6.94 | 6.69 | qfq | 111,259,757 | 761,558,489 | 1.76% |
| 2025-12-04 | 6.87 | 7.03 | 6.76 | 6.82 | 6.58 | qfq | 79,092,276 | 541,836,852 | 0.74% |
| 2025-12-03 | 6.66 | 6.86 | 6.62 | 6.77 | 6.53 | qfq | 66,050,584 | 446,116,361 | 1.35% |
| 2025-12-02 | 6.60 | 6.76 | 6.56 | 6.68 | 6.44 | qfq | 53,343,955 | 356,052,280 | 0.75% |
| 2025-12-01 | 6.61 | 6.63 | 6.53 | 6.63 | 6.39 | qfq | 37,499,953 | 246,655,052 | -0.30% |
| 2025-11-28 | 6.49 | 6.69 | 6.43 | 6.65 | 6.41 | qfq | 46,973,481 | 308,907,826 | 2.78% |
| 2025-11-27 | 6.60 | 6.60 | 6.44 | 6.47 | 6.24 | qfq | 45,912,786 | 298,912,108 | -3.14% |
| 2025-11-26 | 6.54 | 6.78 | 6.51 | 6.68 | 6.44 | qfq | 64,171,681 | 428,488,183 | 2.14% |
| 2025-11-25 | 6.43 | 6.69 | 6.40 | 6.54 | 6.31 | qfq | 52,015,347 | 340,733,225 | 2.03% |
| 2025-11-24 | 6.53 | 6.58 | 6.32 | 6.41 | 6.18 | qfq | 54,003,574 | 345,973,078 | -2.14% |
| 2025-11-21 | 6.74 | 6.85 | 6.46 | 6.55 | 6.32 | qfq | 79,567,742 | 527,178,620 | -2.24% |
| 2025-11-20 | 6.70 | 7.06 | 6.65 | 6.70 | 6.46 | qfq | 95,858,524 | 655,491,332 | 1.98% |
| 2025-11-19 | 6.64 | 6.72 | 6.51 | 6.57 | 6.34 | qfq | 34,314,394 | 225,917,609 | -1.65% |
| 2025-11-18 | 6.87 | 6.90 | 6.63 | 6.68 | 6.44 | qfq | 58,381,739 | 391,149,773 | -3.75% |
| 2025-11-17 | 6.84 | 7.01 | 6.79 | 6.94 | 6.69 | qfq | 74,164,731 | 511,791,916 | 1.61% |
| 2025-11-14 | 6.81 | 6.93 | 6.78 | 6.83 | 6.59 | qfq | 63,007,147 | 433,219,920 | 0.29% |
| 2025-11-13 | 6.70 | 6.82 | 6.68 | 6.81 | 6.57 | qfq | 54,976,267 | 372,606,387 | 1.04% |
| 2025-11-12 | 6.67 | 6.77 | 6.64 | 6.74 | 6.50 | qfq | 38,509,244 | 258,119,156 | 0.90% |
| 2025-11-11 | 6.64 | 6.71 | 6.59 | 6.68 | 6.44 | qfq | 38,096,814 | 254,063,017 | 0.30% |
| 2025-11-10 | 6.53 | 6.71 | 6.50 | 6.66 | 6.42 | qfq | 47,466,111 | 314,759,996 | 1.68% |
| 2025-11-07 | 6.47 | 6.57 | 6.45 | 6.55 | 6.32 | qfq | 36,588,271 | 238,633,785 | 0.77% |
| 2025-11-06 | 6.65 | 6.68 | 6.49 | 6.50 | 6.27 | qfq | 44,292,130 | 289,091,460 | -2.11% |
| 2025-11-05 | 6.62 | 6.68 | 6.54 | 6.64 | 6.40 | qfq | 68,854,290 | 455,415,635 | -1.19% |
| 2025-11-04 | 6.41 | 6.84 | 6.40 | 6.72 | 6.48 | qfq | 132,481,489 | 884,585,098 | 4.51% |
| 2025-11-03 | 6.45 | 6.49 | 6.36 | 6.43 | 6.20 | qfq | 45,949,415 | 294,809,249 | -0.77% |
| 2025-10-31 | 6.42 | 6.53 | 6.39 | 6.48 | 6.25 | qfq | 44,936,238 | 290,215,069 | 0.78% |
| 2025-10-30 | 6.45 | 6.50 | 6.38 | 6.43 | 6.20 | qfq | 62,317,931 | 400,777,963 | -1.53% |
| 2025-10-29 | 6.75 | 6.76 | 6.40 | 6.53 | 6.30 | qfq | 99,718,262 | 649,813,234 | -4.11% |
| 2025-10-28 | 6.59 | 6.97 | 6.52 | 6.81 | 6.57 | qfq | 164,920,096 | 1,117,192,103 | 5.26% |
| 2025-10-27 | 6.38 | 6.58 | 6.34 | 6.47 | 6.24 | qfq | 64,965,164 | 420,706,127 | 1.73% |
| 2025-10-24 | 6.41 | 6.51 | 6.34 | 6.36 | 6.13 | qfq | 45,799,856 | 293,896,880 | -0.31% |
| 2025-10-23 | 6.30 | 6.39 | 6.27 | 6.38 | 6.15 | qfq | 36,329,063 | 230,575,093 | 1.43% |
| 2025-10-22 | 6.31 | 6.33 | 6.27 | 6.29 | 6.07 | qfq | 18,504,819 | 116,611,426 | -0.32% |
| 2025-10-21 | 6.29 | 6.32 | 6.27 | 6.31 | 6.09 | qfq | 24,251,204 | 152,642,785 | -0.16% |
| 2025-10-20 | 6.24 | 6.36 | 6.20 | 6.32 | 6.09 | qfq | 41,223,903 | 259,760,291 | 1.77% |
| 2025-10-17 | 6.25 | 6.30 | 6.21 | 6.21 | 5.99 | qfq | 23,953,090 | 149,945,922 | -0.48% |
| 2025-10-16 | 6.27 | 6.29 | 6.24 | 6.24 | 6.02 | qfq | 17,396,956 | 108,878,838 | -0.48% |
| 2025-10-15 | 6.27 | 6.31 | 6.26 | 6.27 | 6.05 | qfq | 22,961,846 | 144,345,840 | -0.32% |
| 2025-10-14 | 6.23 | 6.29 | 6.21 | 6.29 | 6.07 | qfq | 34,825,405 | 218,011,639 | 1.13% |
| 2025-10-13 | 6.18 | 6.26 | 6.13 | 6.22 | 6.00 | qfq | 31,576,896 | 195,351,895 | -1.11% |
| 2025-10-10 | 6.22 | 6.30 | 6.20 | 6.29 | 6.07 | qfq | 31,606,633 | 198,052,847 | 0.80% |
| 2025-10-09 | 6.19 | 6.28 | 6.17 | 6.24 | 6.02 | qfq | 39,241,207 | 244,832,995 | 0.97% |
| 2025-09-30 | 6.19 | 6.19 | 6.14 | 6.18 | 5.96 | qfq | 22,566,268 | 139,114,804 | -0.48% |
| 2025-09-29 | 6.18 | 6.26 | 6.14 | 6.21 | 5.99 | qfq | 36,750,172 | 228,132,690 | 1.31% |
| 2025-09-26 | 6.21 | 6.24 | 6.12 | 6.13 | 5.91 | qfq | 28,454,406 | 175,341,884 | 0.16% |
| 2025-09-25 | 6.15 | 6.17 | 6.10 | 6.12 | 5.90 | qfq | 19,459,534 | 119,251,271 | -0.65% |
| 2025-09-24 | 6.23 | 6.26 | 6.12 | 6.16 | 5.94 | qfq | 31,167,025 | 192,574,967 | -0.32% |
| 2025-09-23 | 6.23 | 6.31 | 6.12 | 6.18 | 5.96 | qfq | 40,089,622 | 248,114,396 | -2.06% |
| 2025-09-22 | 6.22 | 6.42 | 6.19 | 6.31 | 6.09 | qfq | 67,308,704 | 423,578,776 | 3.10% |
| 2025-09-19 | 6.10 | 6.12 | 6.08 | 6.12 | 5.90 | qfq | 11,348,988 | 69,211,492 | 0.33% |
| 2025-09-18 | 6.18 | 6.18 | 6.08 | 6.10 | 5.88 | qfq | 20,089,733 | 123,133,359 | -1.13% |
| 2025-09-17 | 6.16 | 6.18 | 6.14 | 6.17 | 5.95 | qfq | 14,812,909 | 91,266,736 | 0.00% |
| 2025-09-16 | 6.15 | 6.18 | 6.14 | 6.17 | 5.95 | qfq | 19,697,610 | 121,447,364 | 0.33% |
| 2025-09-15 | 6.13 | 6.15 | 6.11 | 6.15 | 5.93 | qfq | 12,146,029 | 74,415,217 | 0.33% |
| 2025-09-12 | 6.14 | 6.15 | 6.12 | 6.13 | 5.91 | qfq | 19,049,763 | 116,770,956 | 0.00% |
| 2025-09-11 | 6.11 | 6.14 | 6.08 | 6.13 | 5.91 | qfq | 13,924,956 | 85,075,022 | 0.33% |
| 2025-09-10 | 6.12 | 6.13 | 6.10 | 6.11 | 5.89 | qfq | 9,258,325 | 56,659,038 | -0.16% |
| 2025-09-09 | 6.15 | 6.16 | 6.10 | 6.12 | 5.90 | qfq | 13,437,302 | 82,329,220 | -0.49% |
| 2025-09-08 | 6.13 | 6.15 | 6.11 | 6.15 | 5.93 | qfq | 16,106,546 | 98,883,567 | 0.82% |
| 2025-09-05 | 6.08 | 6.11 | 6.05 | 6.10 | 5.88 | qfq | 15,112,997 | 91,867,448 | 0.33% |
| 2025-09-04 | 6.07 | 6.10 | 6.04 | 6.08 | 5.86 | qfq | 21,808,691 | 132,170,464 | 0.16% |
| 2025-09-03 | 6.10 | 6.12 | 6.06 | 6.07 | 5.85 | qfq | 17,663,800 | 107,438,711 | -0.33% |
| 2025-09-02 | 6.12 | 6.14 | 6.07 | 6.09 | 5.87 | qfq | 21,477,089 | 130,994,168 | -0.49% |
| 2025-09-01 | 6.20 | 6.21 | 6.10 | 6.12 | 5.90 | qfq | 39,890,830 | 244,682,193 | -1.29% |
| 2025-08-29 | 6.25 | 6.30 | 6.17 | 6.20 | 5.98 | qfq | 56,454,174 | 350,668,641 | -2.97% |
| 2025-08-28 | 6.39 | 6.43 | 6.30 | 6.39 | 6.16 | qfq | 29,962,588 | 190,789,342 | 0.00% |
| 2025-08-27 | 6.48 | 6.55 | 6.38 | 6.39 | 6.16 | qfq | 32,612,096 | 210,938,037 | -1.39% |
| 2025-08-26 | 6.43 | 6.48 | 6.39 | 6.48 | 6.25 | qfq | 30,248,189 | 195,250,553 | 0.47% |
| 2025-08-25 | 6.36 | 6.45 | 6.34 | 6.45 | 6.22 | qfq | 39,020,437 | 250,388,919 | 1.57% |
| 2025-08-22 | 6.34 | 6.35 | 6.30 | 6.35 | 6.12 | qfq | 21,658,656 | 136,932,614 | 0.16% |
| 2025-08-21 | 6.31 | 6.35 | 6.30 | 6.34 | 6.11 | qfq | 21,583,879 | 136,528,668 | 0.48% |
| 2025-08-20 | 6.27 | 6.31 | 6.26 | 6.31 | 6.09 | qfq | 16,871,431 | 106,127,835 | 0.48% |
| 2025-08-19 | 6.28 | 6.30 | 6.25 | 6.28 | 6.06 | qfq | 16,840,256 | 105,632,658 | 0.00% |
| 2025-08-18 | 6.29 | 6.31 | 6.27 | 6.28 | 6.06 | qfq | 21,537,784 | 135,430,031 | 0.16% |
| 2025-08-15 | 6.19 | 6.28 | 6.19 | 6.27 | 6.05 | qfq | 18,707,100 | 117,052,596 | 0.97% |
| 2025-08-14 | 6.27 | 6.30 | 6.20 | 6.21 | 5.99 | qfq | 24,185,751 | 151,235,291 | -0.96% |
| 2025-08-13 | 6.28 | 6.28 | 6.24 | 6.27 | 6.05 | qfq | 19,585,139 | 122,675,781 | 0.00% |
| 2025-08-12 | 6.28 | 6.30 | 6.25 | 6.27 | 6.05 | qfq | 21,021,888 | 131,846,036 | -0.16% |
| 2025-08-11 | 6.28 | 6.30 | 6.26 | 6.28 | 6.06 | qfq | 15,403,588 | 96,759,183 | 0.00% |
| 2025-08-08 | 6.26 | 6.30 | 6.26 | 6.28 | 6.06 | qfq | 15,151,602 | 95,100,113 | 0.16% |
| 2025-08-07 | 6.28 | 6.30 | 6.25 | 6.27 | 6.05 | qfq | 17,155,306 | 107,542,789 | -0.16% |
| 2025-08-06 | 6.31 | 6.32 | 6.26 | 6.28 | 6.06 | qfq | 15,835,542 | 99,464,263 | -0.48% |
| 2025-08-05 | 6.30 | 6.32 | 6.28 | 6.31 | 6.09 | qfq | 12,132,000 | 76,469,435 | 0.16% |
| 2025-08-04 | 6.28 | 6.32 | 6.25 | 6.30 | 6.08 | qfq | 15,266,152 | 95,876,673 | 0.00% |
| 2025-08-01 | 6.30 | 6.37 | 6.27 | 6.30 | 6.08 | qfq | 15,644,128 | 98,656,495 | 0.00% |
| 2025-07-31 | 6.38 | 6.39 | 6.28 | 6.30 | 6.08 | qfq | 20,625,026 | 130,453,053 | -1.56% |
| 2025-07-30 | 6.38 | 6.44 | 6.36 | 6.40 | 6.17 | qfq | 12,276,308 | 78,687,017 | -0.16% |
| 2025-07-29 | 6.45 | 6.47 | 6.35 | 6.41 | 6.18 | qfq | 16,155,462 | 103,223,279 | -0.62% |
| 2025-07-28 | 6.48 | 6.49 | 6.42 | 6.45 | 6.22 | qfq | 15,381,290 | 99,187,593 | -0.46% |
| 2025-07-25 | 6.43 | 6.60 | 6.41 | 6.48 | 6.25 | qfq | 40,369,930 | 262,860,588 | 0.93% |
| 2025-07-24 | 6.36 | 6.42 | 6.33 | 6.42 | 6.19 | qfq | 22,277,393 | 142,291,057 | 0.94% |
| 2025-07-23 | 6.38 | 6.43 | 6.34 | 6.36 | 6.13 | qfq | 19,310,222 | 123,380,679 | -0.16% |
| 2025-07-22 | 6.36 | 6.37 | 6.30 | 6.37 | 6.14 | qfq | 20,114,275 | 127,613,271 | 0.31% |
| 2025-07-21 | 6.28 | 6.36 | 6.27 | 6.35 | 6.12 | qfq | 17,987,717 | 114,028,934 | 1.11% |
| 2025-07-18 | 6.29 | 6.30 | 6.26 | 6.28 | 6.06 | qfq | 10,007,900 | 62,828,616 | 0.00% |
| 2025-07-17 | 6.30 | 6.31 | 6.25 | 6.28 | 6.06 | qfq | 12,569,581 | 78,885,956 | 0.00% |
| 2025-07-16 | 6.30 | 6.32 | 6.26 | 6.28 | 6.06 | qfq | 11,430,751 | 71,930,976 | -0.32% |
| 2025-07-15 | 6.34 | 6.36 | 6.25 | 6.30 | 6.08 | qfq | 18,171,900 | 114,286,187 | -0.79% |
| 2025-07-14 | 6.31 | 6.36 | 6.30 | 6.35 | 6.12 | qfq | 18,667,718 | 118,346,855 | 0.63% |
| 2025-07-11 | 6.31 | 6.35 | 6.29 | 6.31 | 6.09 | qfq | 22,492,505 | 142,294,795 | -0.16% |
| 2025-07-10 | 6.24 | 6.33 | 6.21 | 6.32 | 6.09 | qfq | 27,438,820 | 172,366,384 | 1.61% |
| 2025-07-09 | 6.19 | 6.26 | 6.17 | 6.22 | 6.00 | qfq | 18,429,238 | 114,857,397 | 0.65% |
| 2025-07-08 | 6.14 | 6.19 | 6.13 | 6.18 | 5.96 | qfq | 15,315,900 | 94,462,722 | 0.82% |
| 2025-07-07 | 6.12 | 6.14 | 6.11 | 6.13 | 5.91 | qfq | 11,950,700 | 73,203,307 | 0.33% |
| 2025-07-04 | 6.12 | 6.14 | 6.09 | 6.11 | 5.89 | qfq | 17,246,662 | 105,520,984 | 0.16% |
| 2025-07-03 | 6.12 | 6.13 | 6.09 | 6.10 | 5.88 | qfq | 11,911,738 | 72,814,943 | -0.33% |
| 2025-07-02 | 6.09 | 6.14 | 6.08 | 6.12 | 5.90 | qfq | 19,494,332 | 119,022,265 | 0.82% |
| 2025-07-01 | 6.07 | 6.09 | 6.05 | 6.07 | 5.85 | qfq | 14,227,034 | 86,360,661 | 0.33% |
| 2025-06-30 | 6.08 | 6.11 | 6.05 | 6.05 | 5.83 | qfq | 19,892,855 | 120,825,829 | -0.33% |
| 2025-06-27 | 6.10 | 6.12 | 6.05 | 6.07 | 5.85 | qfq | 20,825,819 | 126,734,762 | -2.72% |
| 2025-06-26 | 6.24 | 6.31 | 6.23 | 6.24 | 5.85 | qfq | 21,014,322 | 131,509,639 | 0.00% |
| 2025-06-25 | 6.18 | 6.25 | 6.16 | 6.24 | 5.85 | qfq | 20,524,899 | 127,504,400 | 1.13% |
| 2025-06-24 | 6.16 | 6.19 | 6.14 | 6.17 | 5.79 | qfq | 15,489,073 | 95,572,269 | 0.16% |
| 2025-06-23 | 6.08 | 6.17 | 6.04 | 6.16 | 5.78 | qfq | 14,902,493 | 91,152,664 | 1.48% |
| 2025-06-20 | 6.10 | 6.13 | 6.07 | 6.07 | 5.69 | qfq | 16,299,156 | 99,305,321 | -0.16% |
| 2025-06-19 | 6.16 | 6.17 | 6.07 | 6.08 | 5.70 | qfq | 18,373,500 | 112,238,657 | -1.14% |
| 2025-06-18 | 6.22 | 6.23 | 6.14 | 6.15 | 5.77 | qfq | 25,511,600 | 157,329,467 | -1.13% |
| 2025-06-17 | 6.25 | 6.26 | 6.20 | 6.22 | 5.83 | qfq | 19,131,735 | 119,065,802 | -0.16% |
| 2025-06-16 | 6.28 | 6.32 | 6.23 | 6.23 | 5.84 | qfq | 33,183,408 | 207,686,952 | -1.42% |
| 2025-06-13 | 6.40 | 6.48 | 6.32 | 6.32 | 5.93 | qfq | 64,898,364 | 415,540,559 | -0.47% |
| 2025-06-12 | 6.24 | 6.36 | 6.22 | 6.35 | 5.96 | qfq | 35,037,718 | 220,523,265 | 1.93% |
| 2025-06-11 | 6.20 | 6.26 | 6.19 | 6.23 | 5.84 | qfq | 20,019,113 | 124,933,017 | 0.48% |
| 2025-06-10 | 6.22 | 6.25 | 6.17 | 6.20 | 5.82 | qfq | 16,055,507 | 99,642,651 | -0.32% |
| 2025-06-09 | 6.21 | 6.27 | 6.20 | 6.22 | 5.83 | qfq | 18,887,280 | 117,689,964 | 0.16% |
| 2025-06-06 | 6.25 | 6.31 | 6.20 | 6.21 | 5.83 | qfq | 28,967,901 | 180,584,669 | -2.05% |
| 2025-06-05 | 6.25 | 6.48 | 6.17 | 6.34 | 5.95 | qfq | 30,075,937 | 189,361,348 | 1.44% |
| 2025-06-04 | 6.18 | 6.26 | 6.16 | 6.25 | 5.86 | qfq | 14,846,875 | 92,073,643 | 1.13% |
| 2025-06-03 | 6.24 | 6.24 | 6.10 | 6.18 | 5.80 | qfq | 20,311,833 | 125,287,330 | -1.28% |
| 2025-05-30 | 6.26 | 6.29 | 6.22 | 6.26 | 5.87 | qfq | 13,710,962 | 85,798,106 | 0.00% |
| 2025-05-29 | 6.25 | 6.29 | 6.23 | 6.26 | 5.87 | qfq | 14,100,803 | 88,325,058 | 0.16% |
| 2025-05-28 | 6.24 | 6.26 | 6.22 | 6.25 | 5.86 | qfq | 9,238,400 | 57,676,438 | 0.16% |
| 2025-05-27 | 6.21 | 6.25 | 6.17 | 6.24 | 5.85 | qfq | 12,726,938 | 78,920,132 | 0.65% |
| 2025-05-26 | 6.21 | 6.25 | 6.17 | 6.20 | 5.82 | qfq | 12,860,153 | 79,842,633 | -0.16% |
| 2025-05-23 | 6.28 | 6.31 | 6.21 | 6.21 | 5.83 | qfq | 13,926,422 | 87,247,384 | -1.11% |
| 2025-05-22 | 6.32 | 6.33 | 6.27 | 6.28 | 5.89 | qfq | 12,491,314 | 78,664,835 | -0.79% |
| 2025-05-21 | 6.34 | 6.38 | 6.32 | 6.33 | 5.94 | qfq | 9,434,193 | 59,820,876 | -0.31% |
| 2025-05-20 | 6.38 | 6.41 | 6.33 | 6.35 | 5.96 | qfq | 13,891,968 | 88,523,639 | -0.31% |
| 2025-05-19 | 6.32 | 6.40 | 6.29 | 6.37 | 5.98 | qfq | 14,964,076 | 94,903,474 | 0.95% |
| 2025-05-16 | 6.34 | 6.39 | 6.30 | 6.31 | 5.92 | qfq | 13,073,643 | 82,694,956 | -1.10% |
| 2025-05-15 | 6.43 | 6.46 | 6.38 | 6.38 | 5.99 | qfq | 13,885,521 | 88,989,071 | -0.78% |
| 2025-05-14 | 6.35 | 6.44 | 6.31 | 6.43 | 6.03 | qfq | 18,653,861 | 119,087,373 | 1.10% |
| 2025-05-13 | 6.46 | 6.48 | 6.34 | 6.36 | 5.97 | qfq | 17,281,400 | 110,200,086 | -0.63% |
| 2025-05-12 | 6.32 | 6.41 | 6.29 | 6.40 | 6.00 | qfq | 22,498,126 | 142,979,159 | 1.91% |
| 2025-05-09 | 6.33 | 6.33 | 6.25 | 6.28 | 5.89 | qfq | 11,779,502 | 74,044,807 | -0.63% |
| 2025-05-08 | 6.33 | 6.33 | 6.29 | 6.32 | 5.93 | qfq | 11,134,900 | 70,309,213 | -0.16% |
| 2025-05-07 | 6.33 | 6.38 | 6.29 | 6.33 | 5.94 | qfq | 16,237,301 | 102,667,444 | 0.16% |
| 2025-05-06 | 6.28 | 6.37 | 6.26 | 6.32 | 5.93 | qfq | 18,783,270 | 118,767,784 | 0.80% |
| 2025-04-30 | 6.17 | 6.33 | 6.17 | 6.27 | 5.88 | qfq | 22,423,003 | 140,618,352 | 2.12% |
| 2025-04-29 | 6.14 | 6.22 | 6.13 | 6.14 | 5.76 | qfq | 8,442,270 | 52,083,671 | -0.16% |
| 2025-04-28 | 6.22 | 6.23 | 6.14 | 6.15 | 5.77 | qfq | 11,570,075 | 71,325,977 | -0.81% |
| 2025-04-25 | 6.18 | 6.24 | 6.17 | 6.20 | 5.82 | qfq | 8,618,398 | 53,529,085 | 0.32% |
| 2025-04-24 | 6.20 | 6.24 | 6.14 | 6.18 | 5.80 | qfq | 12,442,404 | 77,068,510 | -0.48% |
| 2025-04-23 | 6.29 | 6.32 | 6.21 | 6.21 | 5.83 | qfq | 18,506,382 | 115,612,011 | -1.74% |
| 2025-04-22 | 6.20 | 6.33 | 6.18 | 6.32 | 5.93 | qfq | 23,023,846 | 144,665,755 | 2.27% |
| 2025-04-21 | 6.16 | 6.21 | 6.13 | 6.18 | 5.80 | qfq | 9,463,196 | 58,517,220 | 0.00% |
| 2025-04-18 | 6.17 | 6.21 | 6.14 | 6.18 | 5.80 | qfq | 10,615,407 | 65,582,071 | 0.16% |
| 2025-04-17 | 6.10 | 6.19 | 6.08 | 6.17 | 5.79 | qfq | 14,027,126 | 86,322,188 | 0.65% |
| 2025-04-16 | 6.08 | 6.16 | 6.04 | 6.13 | 5.75 | qfq | 16,941,815 | 103,407,380 | 0.33% |
| 2025-04-15 | 6.14 | 6.16 | 6.08 | 6.11 | 5.73 | qfq | 14,900,216 | 90,939,659 | -0.81% |
| 2025-04-14 | 6.21 | 6.22 | 6.11 | 6.16 | 5.78 | qfq | 23,072,899 | 142,295,002 | -0.32% |
| 2025-04-11 | 6.28 | 6.36 | 6.17 | 6.18 | 5.80 | qfq | 25,341,911 | 157,927,622 | -2.06% |
| 2025-04-10 | 6.44 | 6.60 | 6.28 | 6.31 | 5.92 | qfq | 41,233,304 | 264,680,729 | 2.77% |
| 2025-04-09 | 6.06 | 6.15 | 5.95 | 6.14 | 5.76 | qfq | 18,218,942 | 110,377,713 | 0.66% |
| 2025-04-08 | 5.85 | 6.16 | 5.85 | 6.10 | 5.72 | qfq | 26,838,269 | 162,941,882 | 4.63% |
| 2025-04-07 | 6.24 | 6.28 | 5.80 | 5.83 | 5.47 | qfq | 34,341,139 | 206,305,258 | -9.47% |
| 2025-04-03 | 6.39 | 6.48 | 6.37 | 6.44 | 6.04 | qfq | 9,328,620 | 60,009,089 | 0.16% |
| 2025-04-02 | 6.44 | 6.45 | 6.40 | 6.43 | 6.03 | qfq | 6,625,314 | 42,560,436 | 0.00% |
| 2025-04-01 | 6.40 | 6.46 | 6.38 | 6.43 | 6.03 | qfq | 9,163,693 | 58,942,211 | 0.78% |
| 2025-03-31 | 6.42 | 6.47 | 6.36 | 6.38 | 5.99 | qfq | 9,613,548 | 61,561,414 | -1.09% |
| 2025-03-28 | 6.48 | 6.50 | 6.41 | 6.45 | 6.05 | qfq | 9,983,145 | 64,345,088 | -0.62% |
| 2025-03-27 | 6.52 | 6.54 | 6.47 | 6.49 | 6.09 | qfq | 8,411,690 | 54,719,131 | -0.76% |
| 2025-03-26 | 6.54 | 6.57 | 6.51 | 6.54 | 6.14 | qfq | 12,184,387 | 79,705,890 | 0.00% |
| 2025-03-25 | 6.48 | 6.54 | 6.44 | 6.54 | 6.14 | qfq | 10,996,401 | 71,526,790 | 1.08% |
| 2025-03-24 | 6.50 | 6.52 | 6.42 | 6.47 | 6.07 | qfq | 11,436,765 | 74,003,443 | -0.15% |
| 2025-03-21 | 6.50 | 6.54 | 6.46 | 6.48 | 6.08 | qfq | 12,282,259 | 79,814,514 | -0.31% |
| 2025-03-20 | 6.54 | 6.56 | 6.49 | 6.50 | 6.10 | qfq | 11,597,800 | 75,574,737 | -0.76% |
| 2025-03-19 | 6.60 | 6.62 | 6.51 | 6.55 | 6.14 | qfq | 14,869,180 | 97,378,521 | -0.76% |
| 2025-03-18 | 6.67 | 6.68 | 6.58 | 6.60 | 6.19 | qfq | 16,971,816 | 112,421,250 | -1.05% |
| 2025-03-17 | 6.50 | 6.83 | 6.46 | 6.67 | 6.26 | qfq | 52,093,526 | 346,167,001 | 2.93% |
| 2025-03-14 | 6.40 | 6.49 | 6.39 | 6.48 | 6.08 | qfq | 21,637,752 | 139,609,220 | 1.25% |
| 2025-03-13 | 6.39 | 6.42 | 6.36 | 6.40 | 6.00 | qfq | 13,099,217 | 83,703,601 | 0.00% |
| 2025-03-12 | 6.46 | 6.47 | 6.36 | 6.40 | 6.00 | qfq | 13,939,902 | 89,310,034 | -0.78% |
| 2025-03-11 | 6.36 | 6.47 | 6.35 | 6.45 | 6.05 | qfq | 17,621,135 | 113,229,374 | 0.78% |
| 2025-03-10 | 6.38 | 6.41 | 6.34 | 6.40 | 6.00 | qfq | 12,036,368 | 76,836,417 | 0.79% |
| 2025-03-07 | 6.41 | 6.42 | 6.35 | 6.35 | 5.96 | qfq | 9,328,000 | 59,544,716 | -1.24% |
| 2025-03-06 | 6.39 | 6.45 | 6.35 | 6.43 | 6.03 | qfq | 15,897,156 | 101,906,371 | 0.47% |
| 2025-03-05 | 6.36 | 6.48 | 6.28 | 6.40 | 6.00 | qfq | 16,543,178 | 105,227,722 | 0.63% |
| 2025-03-04 | 6.30 | 6.38 | 6.28 | 6.36 | 5.97 | qfq | 8,569,698 | 54,406,643 | 0.63% |
| 2025-03-03 | 6.33 | 6.34 | 6.28 | 6.32 | 5.93 | qfq | 11,355,053 | 71,712,974 | 0.16% |
| 2025-02-28 | 6.36 | 6.40 | 6.30 | 6.31 | 5.92 | qfq | 9,937,603 | 63,132,025 | -1.25% |
| 2025-02-27 | 6.43 | 6.45 | 6.34 | 6.39 | 5.99 | qfq | 12,031,693 | 76,824,649 | -0.78% |
| 2025-02-26 | 6.32 | 6.44 | 6.32 | 6.44 | 6.04 | qfq | 16,635,270 | 106,373,023 | 1.90% |
| 2025-02-25 | 6.31 | 6.35 | 6.26 | 6.32 | 5.93 | qfq | 11,047,333 | 69,716,887 | 0.16% |
| 2025-02-24 | 6.32 | 6.36 | 6.29 | 6.31 | 5.92 | qfq | 12,331,162 | 78,059,148 | -0.16% |
| 2025-02-21 | 6.35 | 6.38 | 6.32 | 6.32 | 5.93 | qfq | 14,663,893 | 92,976,829 | -0.32% |
| 2025-02-20 | 6.39 | 6.41 | 6.33 | 6.34 | 5.95 | qfq | 10,494,600 | 66,699,355 | -0.78% |
| 2025-02-19 | 6.45 | 6.46 | 6.37 | 6.39 | 5.99 | qfq | 15,558,042 | 99,771,522 | -0.78% |
| 2025-02-18 | 6.49 | 6.58 | 6.42 | 6.44 | 6.04 | qfq | 21,474,258 | 139,933,852 | -0.62% |
| 2025-02-17 | 6.46 | 6.52 | 6.40 | 6.48 | 6.08 | qfq | 19,462,150 | 125,664,345 | 0.31% |
| 2025-02-14 | 6.40 | 6.47 | 6.39 | 6.46 | 6.06 | qfq | 13,708,200 | 88,218,079 | 0.78% |
| 2025-02-13 | 6.39 | 6.48 | 6.38 | 6.41 | 6.01 | qfq | 14,858,073 | 95,477,803 | 0.16% |
| 2025-02-12 | 6.35 | 6.40 | 6.34 | 6.40 | 6.00 | qfq | 9,466,625 | 60,336,638 | 0.31% |
| 2025-02-11 | 6.36 | 6.40 | 6.31 | 6.38 | 5.99 | qfq | 14,643,758 | 93,101,111 | 0.31% |
| 2025-02-10 | 6.36 | 6.43 | 6.35 | 6.36 | 5.97 | qfq | 12,130,547 | 77,270,941 | -0.16% |
| 2025-02-07 | 6.34 | 6.41 | 6.30 | 6.37 | 5.98 | qfq | 12,906,827 | 82,187,766 | 0.31% |
| 2025-02-06 | 6.31 | 6.41 | 6.28 | 6.35 | 5.96 | qfq | 11,178,199 | 70,760,262 | 0.00% |
| 2025-02-05 | 6.41 | 6.43 | 6.30 | 6.35 | 5.96 | qfq | 11,669,197 | 74,052,382 | -0.63% |
| 2025-01-27 | 6.39 | 6.46 | 6.39 | 6.39 | 5.99 | qfq | 12,082,856 | 77,668,708 | 0.47% |
| 2025-01-24 | 6.38 | 6.39 | 6.32 | 6.36 | 5.97 | qfq | 11,368,943 | 72,310,375 | -2.30% |
| 2025-01-23 | 6.55 | 6.57 | 6.49 | 6.51 | 5.96 | qfq | 12,611,404 | 82,411,513 | 0.31% |
| 2025-01-22 | 6.54 | 6.54 | 6.45 | 6.49 | 5.94 | qfq | 9,283,676 | 60,169,011 | -0.46% |
| 2025-01-21 | 6.58 | 6.59 | 6.49 | 6.52 | 5.97 | qfq | 11,404,646 | 74,600,376 | -0.31% |
| 2025-01-20 | 6.50 | 6.57 | 6.47 | 6.54 | 5.98 | qfq | 13,084,114 | 85,383,334 | 0.93% |
| 2025-01-17 | 6.45 | 6.50 | 6.39 | 6.48 | 5.93 | qfq | 13,128,065 | 84,876,971 | 0.31% |
| 2025-01-16 | 6.38 | 6.48 | 6.36 | 6.46 | 5.91 | qfq | 16,539,497 | 106,496,282 | 1.41% |
| 2025-01-15 | 6.29 | 6.38 | 6.27 | 6.37 | 5.83 | qfq | 17,472,619 | 110,801,218 | 1.11% |
| 2025-01-14 | 6.18 | 6.33 | 6.17 | 6.30 | 5.76 | qfq | 15,697,013 | 98,138,525 | 2.11% |
| 2025-01-13 | 6.12 | 6.18 | 6.08 | 6.17 | 5.65 | qfq | 10,309,231 | 63,343,418 | 0.49% |
| 2025-01-10 | 6.21 | 6.24 | 6.14 | 6.14 | 5.62 | qfq | 11,001,300 | 68,075,761 | -1.29% |
| 2025-01-09 | 6.26 | 6.27 | 6.20 | 6.22 | 5.69 | qfq | 11,478,813 | 71,466,157 | -1.11% |
| 2025-01-08 | 6.30 | 6.33 | 6.17 | 6.29 | 5.76 | qfq | 17,295,430 | 108,189,388 | -0.47% |
| 2025-01-07 | 6.37 | 6.40 | 6.27 | 6.32 | 5.78 | qfq | 16,112,199 | 101,727,626 | -1.10% |
| 2025-01-06 | 6.32 | 6.39 | 6.23 | 6.39 | 5.85 | qfq | 19,512,864 | 123,223,366 | 1.27% |
| 2025-01-03 | 6.40 | 6.47 | 6.30 | 6.31 | 5.77 | qfq | 22,584,622 | 143,931,890 | -1.56% |
| 2025-01-02 | 6.62 | 6.68 | 6.37 | 6.41 | 5.87 | qfq | 33,376,444 | 217,174,538 | -3.46% |
| 2024-12-31 | 6.69 | 6.74 | 6.62 | 6.64 | 6.08 | qfq | 27,653,844 | 184,854,586 | -1.04% |
| 2024-12-30 | 6.68 | 6.71 | 6.65 | 6.71 | 6.14 | qfq | 19,637,900 | 131,187,821 | 0.30% |
| 2024-12-27 | 6.68 | 6.76 | 6.68 | 6.69 | 6.12 | qfq | 16,713,923 | 112,152,510 | -0.15% |
| 2024-12-26 | 6.72 | 6.73 | 6.63 | 6.70 | 6.13 | qfq | 20,041,560 | 133,995,121 | 0.15% |
| 2024-12-25 | 6.68 | 6.71 | 6.64 | 6.69 | 6.12 | qfq | 17,261,349 | 115,224,702 | 0.30% |
| 2024-12-24 | 6.57 | 6.69 | 6.55 | 6.67 | 6.10 | qfq | 21,849,256 | 144,742,018 | 1.52% |
| 2024-12-23 | 6.64 | 6.70 | 6.56 | 6.57 | 6.01 | qfq | 20,967,563 | 138,751,024 | -0.90% |
| 2024-12-20 | 6.66 | 6.70 | 6.61 | 6.63 | 6.07 | qfq | 13,884,017 | 92,384,953 | -0.75% |
| 2024-12-19 | 6.63 | 6.69 | 6.56 | 6.68 | 6.11 | qfq | 19,574,810 | 129,551,193 | 0.15% |
| 2024-12-18 | 6.67 | 6.79 | 6.66 | 6.67 | 6.10 | qfq | 22,289,520 | 149,489,383 | 0.15% |
| 2024-12-17 | 6.64 | 6.69 | 6.57 | 6.66 | 6.09 | qfq | 34,511,045 | 228,700,990 | 0.15% |
| 2024-12-16 | 6.73 | 6.82 | 6.63 | 6.65 | 6.09 | qfq | 41,183,835 | 276,442,949 | -1.34% |
| 2024-12-13 | 6.87 | 6.87 | 6.70 | 6.74 | 6.17 | qfq | 51,723,175 | 350,229,913 | -2.18% |
| 2024-12-12 | 6.86 | 6.89 | 6.81 | 6.89 | 6.30 | qfq | 32,079,885 | 220,249,090 | 0.58% |
| 2024-12-11 | 6.82 | 6.90 | 6.81 | 6.85 | 6.27 | qfq | 26,296,296 | 180,277,522 | 0.29% |
| 2024-12-10 | 6.98 | 7.02 | 6.81 | 6.83 | 6.25 | qfq | 39,085,170 | 269,152,504 | 0.00% |
| 2024-12-09 | 6.86 | 6.89 | 6.78 | 6.83 | 6.25 | qfq | 23,530,813 | 160,945,605 | -0.44% |
| 2024-12-06 | 6.75 | 6.89 | 6.73 | 6.86 | 6.28 | qfq | 34,557,291 | 236,177,839 | 1.63% |
| 2024-12-05 | 6.79 | 6.80 | 6.72 | 6.75 | 6.18 | qfq | 22,999,005 | 155,330,560 | -0.74% |
| 2024-12-04 | 6.92 | 6.92 | 6.77 | 6.80 | 6.22 | qfq | 34,620,804 | 236,395,419 | -2.44% |
| 2024-12-03 | 6.77 | 7.03 | 6.71 | 6.97 | 6.38 | qfq | 61,656,977 | 427,376,666 | 2.95% |
| 2024-12-02 | 6.71 | 6.80 | 6.69 | 6.77 | 6.19 | qfq | 22,826,160 | 154,168,501 | 1.20% |
| 2024-11-29 | 6.61 | 6.71 | 6.61 | 6.69 | 6.12 | qfq | 22,856,202 | 152,531,507 | 0.90% |
| 2024-11-28 | 6.66 | 6.69 | 6.58 | 6.63 | 6.07 | qfq | 19,928,396 | 132,391,230 | -0.30% |
| 2024-11-27 | 6.63 | 6.65 | 6.45 | 6.65 | 6.09 | qfq | 22,684,600 | 148,514,322 | 0.30% |
| 2024-11-26 | 6.63 | 6.69 | 6.59 | 6.63 | 6.07 | qfq | 14,319,243 | 95,061,982 | 0.00% |
| 2024-11-25 | 6.60 | 6.68 | 6.54 | 6.63 | 6.07 | qfq | 19,188,152 | 126,802,615 | 0.30% |
| 2024-11-22 | 6.83 | 6.89 | 6.60 | 6.61 | 6.05 | qfq | 28,546,551 | 192,876,030 | -2.79% |
| 2024-11-21 | 6.86 | 6.87 | 6.77 | 6.80 | 6.22 | qfq | 19,794,317 | 134,714,468 | -0.87% |
| 2024-11-20 | 6.84 | 6.88 | 6.79 | 6.86 | 6.28 | qfq | 28,797,843 | 196,549,988 | -0.44% |
| 2024-11-19 | 6.90 | 6.98 | 6.76 | 6.89 | 6.30 | qfq | 40,763,838 | 279,121,162 | -0.86% |
| 2024-11-18 | 6.87 | 7.13 | 6.87 | 6.95 | 6.36 | qfq | 76,729,772 | 537,140,335 | 3.89% |
| 2024-11-15 | 6.67 | 6.78 | 6.64 | 6.69 | 6.12 | qfq | 17,704,956 | 119,126,888 | 0.30% |
| 2024-11-14 | 6.84 | 6.85 | 6.66 | 6.67 | 6.10 | qfq | 22,229,154 | 149,906,174 | -2.34% |
| 2024-11-13 | 6.80 | 6.93 | 6.77 | 6.83 | 6.25 | qfq | 24,659,248 | 168,512,485 | 0.44% |
| 2024-11-12 | 6.81 | 6.92 | 6.76 | 6.80 | 6.22 | qfq | 32,823,164 | 224,905,958 | -0.15% |
| 2024-11-11 | 6.76 | 6.82 | 6.71 | 6.81 | 6.23 | qfq | 22,431,368 | 151,765,103 | 0.00% |
| 2024-11-08 | 6.96 | 6.97 | 6.75 | 6.81 | 6.23 | qfq | 34,384,203 | 235,054,662 | -1.16% |
| 2024-11-07 | 6.69 | 6.89 | 6.65 | 6.89 | 6.30 | qfq | 32,860,868 | 223,561,676 | 2.38% |
| 2024-11-06 | 6.73 | 6.77 | 6.67 | 6.73 | 6.16 | qfq | 31,530,255 | 211,931,639 | -0.15% |
| 2024-11-05 | 6.59 | 6.74 | 6.59 | 6.74 | 6.17 | qfq | 35,061,152 | 234,908,334 | 1.97% |
| 2024-11-04 | 6.47 | 6.62 | 6.45 | 6.61 | 6.05 | qfq | 29,798,459 | 194,990,948 | 2.32% |
| 2024-11-01 | 6.53 | 6.58 | 6.45 | 6.46 | 5.91 | qfq | 36,430,320 | 237,172,602 | -1.07% |
| 2024-10-31 | 6.62 | 6.63 | 6.48 | 6.53 | 5.98 | qfq | 53,464,332 | 349,619,110 | -2.97% |
| 2024-10-30 | 6.72 | 6.81 | 6.70 | 6.73 | 6.16 | qfq | 26,235,906 | 176,793,471 | -1.03% |
| 2024-10-29 | 6.89 | 6.97 | 6.68 | 6.80 | 6.22 | qfq | 46,622,789 | 318,125,402 | -1.16% |
| 2024-10-28 | 6.92 | 6.94 | 6.86 | 6.88 | 6.30 | qfq | 30,531,673 | 210,513,872 | -0.43% |
| 2024-10-25 | 6.87 | 6.96 | 6.87 | 6.91 | 6.32 | qfq | 21,202,125 | 146,580,965 | 0.44% |
| 2024-10-24 | 7.00 | 7.03 | 6.81 | 6.88 | 6.30 | qfq | 26,157,568 | 180,495,561 | -2.27% |
| 2024-10-23 | 7.05 | 7.08 | 7.00 | 7.04 | 6.44 | qfq | 21,773,715 | 153,119,549 | 0.00% |
| 2024-10-22 | 7.02 | 7.08 | 6.97 | 7.04 | 6.44 | qfq | 19,329,186 | 135,663,608 | 0.43% |
| 2024-10-21 | 7.06 | 7.11 | 6.98 | 7.01 | 6.41 | qfq | 28,848,089 | 202,557,395 | -0.71% |
| 2024-10-18 | 6.98 | 7.18 | 6.89 | 7.06 | 6.46 | qfq | 29,330,279 | 206,230,424 | 1.15% |
| 2024-10-17 | 7.17 | 7.17 | 6.98 | 6.98 | 6.39 | qfq | 24,477,829 | 172,733,509 | -2.24% |
| 2024-10-16 | 7.06 | 7.23 | 7.05 | 7.14 | 6.53 | qfq | 20,850,031 | 149,154,943 | 0.14% |
| 2024-10-15 | 7.19 | 7.29 | 7.05 | 7.13 | 6.52 | qfq | 26,442,838 | 189,738,799 | -0.97% |
| 2024-10-14 | 7.03 | 7.25 | 7.03 | 7.20 | 6.59 | qfq | 30,146,338 | 215,623,282 | 2.27% |
| 2024-10-11 | 7.25 | 7.33 | 7.00 | 7.04 | 6.44 | qfq | 34,225,750 | 244,127,211 | -2.90% |
| 2024-10-10 | 7.02 | 7.45 | 6.97 | 7.25 | 6.63 | qfq | 51,620,377 | 372,867,434 | 3.28% |
| 2024-10-09 | 7.65 | 7.65 | 7.02 | 7.02 | 6.42 | qfq | 72,810,175 | 525,751,061 | -10.00% |
| 2024-10-08 | 8.16 | 8.16 | 7.47 | 7.80 | 7.14 | qfq | 88,626,710 | 696,075,656 | 5.12% |
| 2024-09-30 | 7.15 | 7.48 | 7.04 | 7.42 | 6.79 | qfq | 74,279,118 | 540,213,868 | 7.85% |
| 2024-09-27 | 6.80 | 6.92 | 6.66 | 6.88 | 6.30 | qfq | 33,215,230 | 225,537,877 | 2.23% |
| 2024-09-26 | 6.41 | 6.73 | 6.39 | 6.73 | 6.16 | qfq | 37,097,568 | 243,598,289 | 4.99% |
| 2024-09-25 | 6.23 | 6.55 | 6.21 | 6.41 | 5.87 | qfq | 32,811,987 | 211,382,181 | 4.74% |
| 2024-09-24 | 5.80 | 6.13 | 5.79 | 6.12 | 5.60 | qfq | 24,941,380 | 149,702,936 | 5.88% |
| 2024-09-23 | 5.77 | 5.81 | 5.69 | 5.78 | 5.29 | qfq | 9,034,157 | 51,963,573 | 0.70% |
| 2024-09-20 | 5.80 | 5.81 | 5.72 | 5.74 | 5.25 | qfq | 7,636,521 | 43,880,658 | -1.03% |
| 2024-09-19 | 5.75 | 5.86 | 5.72 | 5.80 | 5.31 | qfq | 12,143,631 | 70,315,034 | 1.05% |
| 2024-09-18 | 5.69 | 5.80 | 5.63 | 5.74 | 5.25 | qfq | 14,511,335 | 82,803,591 | 0.88% |
| 2024-09-13 | 5.57 | 5.73 | 5.56 | 5.69 | 5.21 | qfq | 16,532,901 | 94,083,173 | 2.15% |
| 2024-09-12 | 5.56 | 5.70 | 5.54 | 5.57 | 5.10 | qfq | 12,489,872 | 70,253,168 | 0.18% |
| 2024-09-11 | 5.52 | 5.58 | 5.48 | 5.56 | 5.09 | qfq | 11,762,324 | 65,013,452 | 0.36% |
| 2024-09-10 | 5.67 | 5.67 | 5.46 | 5.54 | 5.07 | qfq | 13,230,560 | 73,116,888 | -1.60% |
| 2024-09-09 | 5.69 | 5.71 | 5.61 | 5.63 | 5.15 | qfq | 9,176,200 | 51,878,502 | -1.40% |
| 2024-09-06 | 5.81 | 5.83 | 5.70 | 5.71 | 5.22 | qfq | 10,177,675 | 58,572,190 | -1.72% |
| 2024-09-05 | 5.77 | 5.84 | 5.75 | 5.81 | 5.32 | qfq | 10,702,297 | 61,959,960 | 0.69% |
| 2024-09-04 | 5.74 | 5.80 | 5.68 | 5.77 | 5.28 | qfq | 13,259,700 | 76,088,952 | 0.35% |
| 2024-09-03 | 5.72 | 5.77 | 5.63 | 5.75 | 5.26 | qfq | 13,600,068 | 77,660,980 | 0.88% |
| 2024-09-02 | 5.81 | 5.86 | 5.68 | 5.70 | 5.22 | qfq | 22,750,604 | 131,848,141 | -2.73% |
| 2024-08-30 | 5.78 | 5.96 | 5.58 | 5.86 | 5.36 | qfq | 24,739,043 | 143,265,099 | 1.38% |
| 2024-08-29 | 5.75 | 5.81 | 5.71 | 5.78 | 5.29 | qfq | 11,885,310 | 68,548,996 | 0.35% |
| 2024-08-28 | 5.80 | 5.83 | 5.72 | 5.76 | 5.27 | qfq | 9,812,117 | 56,591,512 | -0.69% |
| 2024-08-27 | 5.98 | 5.99 | 5.78 | 5.80 | 5.31 | qfq | 12,685,000 | 74,328,848 | -2.85% |
| 2024-08-26 | 5.93 | 6.01 | 5.89 | 5.97 | 5.46 | qfq | 8,514,081 | 50,721,824 | 0.67% |
| 2024-08-23 | 6.00 | 6.04 | 5.92 | 5.93 | 5.43 | qfq | 10,148,810 | 60,505,966 | -1.17% |
| 2024-08-22 | 6.12 | 6.13 | 6.00 | 6.00 | 5.49 | qfq | 10,789,156 | 65,256,825 | -2.12% |
| 2024-08-21 | 6.18 | 6.21 | 6.09 | 6.13 | 5.61 | qfq | 10,104,100 | 62,067,668 | -0.65% |
| 2024-08-20 | 6.29 | 6.29 | 6.15 | 6.17 | 5.65 | qfq | 10,913,422 | 67,627,961 | -1.59% |
| 2024-08-19 | 6.23 | 6.29 | 6.21 | 6.27 | 5.74 | qfq | 7,643,974 | 47,855,263 | 0.80% |
| 2024-08-16 | 6.28 | 6.31 | 6.21 | 6.22 | 5.69 | qfq | 6,926,758 | 43,264,054 | -0.96% |
| 2024-08-15 | 6.20 | 6.33 | 6.18 | 6.28 | 5.75 | qfq | 7,540,557 | 47,270,334 | 1.29% |
| 2024-08-14 | 6.32 | 6.34 | 6.20 | 6.20 | 5.67 | qfq | 8,471,155 | 52,968,119 | -1.90% |
| 2024-08-13 | 6.30 | 6.33 | 6.27 | 6.32 | 5.78 | qfq | 7,136,200 | 44,966,764 | 0.64% |
| 2024-08-12 | 6.32 | 6.32 | 6.27 | 6.28 | 5.75 | qfq | 5,968,400 | 37,560,161 | -0.32% |
| 2024-08-09 | 6.33 | 6.39 | 6.30 | 6.30 | 5.76 | qfq | 8,877,600 | 56,334,405 | -0.32% |
| 2024-08-08 | 6.24 | 6.34 | 6.24 | 6.32 | 5.78 | qfq | 8,651,842 | 54,467,827 | 0.80% |
| 2024-08-07 | 6.32 | 6.33 | 6.24 | 6.27 | 5.74 | qfq | 7,073,418 | 44,364,843 | -0.79% |
| 2024-08-06 | 6.34 | 6.39 | 6.26 | 6.32 | 5.78 | qfq | 9,935,028 | 62,813,080 | 0.48% |
| 2024-08-05 | 6.35 | 6.45 | 6.28 | 6.29 | 5.76 | qfq | 11,471,100 | 72,931,215 | -1.41% |
| 2024-08-02 | 6.37 | 6.48 | 6.35 | 6.38 | 5.84 | qfq | 12,136,970 | 77,848,611 | -0.31% |
| 2024-08-01 | 6.41 | 6.45 | 6.33 | 6.40 | 5.86 | qfq | 12,366,351 | 78,870,173 | -0.31% |
| 2024-07-31 | 6.24 | 6.43 | 6.22 | 6.42 | 5.87 | qfq | 15,631,472 | 99,258,624 | 2.88% |
| 2024-07-30 | 6.20 | 6.27 | 6.15 | 6.24 | 5.71 | qfq | 9,598,386 | 59,606,682 | 0.65% |
| 2024-07-29 | 6.28 | 6.28 | 6.19 | 6.20 | 5.67 | qfq | 11,509,000 | 71,658,471 | -1.43% |
| 2024-07-26 | 6.29 | 6.32 | 6.20 | 6.29 | 5.76 | qfq | 17,565,655 | 109,888,386 | 0.00% |
| 2024-07-25 | 6.30 | 6.32 | 6.21 | 6.29 | 5.76 | qfq | 12,740,461 | 79,925,886 | -0.47% |
| 2024-07-24 | 6.45 | 6.46 | 6.31 | 6.32 | 5.78 | qfq | 13,365,686 | 85,210,117 | -2.02% |
| 2024-07-23 | 6.58 | 6.58 | 6.45 | 6.45 | 5.90 | qfq | 12,846,579 | 83,392,988 | -1.83% |
| 2024-07-22 | 6.67 | 6.70 | 6.55 | 6.57 | 6.01 | qfq | 13,460,111 | 88,840,797 | -1.94% |
| 2024-07-19 | 6.84 | 6.84 | 6.67 | 6.70 | 6.13 | qfq | 13,054,756 | 87,787,328 | -2.05% |
| 2024-07-18 | 6.81 | 6.86 | 6.75 | 6.84 | 6.26 | qfq | 6,449,110 | 43,934,700 | 0.15% |
| 2024-07-17 | 6.80 | 6.84 | 6.77 | 6.83 | 6.25 | qfq | 5,310,390 | 36,159,897 | 0.44% |
| 2024-07-16 | 6.81 | 6.85 | 6.76 | 6.80 | 6.22 | qfq | 5,640,800 | 38,409,548 | -0.15% |
| 2024-07-15 | 6.85 | 6.86 | 6.76 | 6.81 | 6.23 | qfq | 7,065,930 | 48,101,262 | -0.58% |
| 2024-07-12 | 6.85 | 6.94 | 6.81 | 6.85 | 6.27 | qfq | 8,419,665 | 57,978,480 | 0.15% |
| 2024-07-11 | 6.84 | 6.85 | 6.73 | 6.84 | 6.26 | qfq | 10,272,031 | 69,920,779 | 1.48% |
| 2024-07-10 | 6.79 | 6.84 | 6.71 | 6.74 | 6.17 | qfq | 8,535,366 | 57,778,031 | -0.74% |
| 2024-07-09 | 6.70 | 6.82 | 6.61 | 6.79 | 6.21 | qfq | 10,492,300 | 70,509,633 | 1.34% |
| 2024-07-08 | 6.70 | 6.85 | 6.67 | 6.70 | 6.13 | qfq | 15,108,650 | 101,696,106 | -3.04% |
| 2024-07-05 | 7.03 | 7.06 | 6.89 | 6.91 | 6.32 | qfq | 10,828,316 | 75,321,612 | -0.86% |
| 2024-07-04 | 7.09 | 7.18 | 6.95 | 6.97 | 6.38 | qfq | 15,523,462 | 109,259,918 | -1.83% |
| 2024-07-03 | 7.23 | 7.25 | 7.10 | 7.10 | 6.50 | qfq | 12,110,654 | 86,649,822 | -1.66% |
| 2024-07-02 | 7.26 | 7.29 | 7.18 | 7.22 | 6.61 | qfq | 14,968,006 | 108,126,994 | -0.41% |
| 2024-07-01 | 7.18 | 7.33 | 7.16 | 7.25 | 6.63 | qfq | 11,946,327 | 86,802,466 | 1.12% |
| 2024-06-28 | 7.10 | 7.25 | 7.07 | 7.17 | 6.56 | qfq | 9,058,776 | 65,110,808 | 0.99% |
| 2024-06-27 | 7.15 | 7.17 | 7.05 | 7.10 | 6.50 | qfq | 13,217,349 | 93,783,204 | -0.98% |
| 2024-06-26 | 7.21 | 7.22 | 7.08 | 7.17 | 6.56 | qfq | 17,708,440 | 126,472,272 | -7.00% |
| 2024-06-25 | 7.60 | 7.75 | 7.60 | 7.71 | 6.60 | qfq | 16,088,511 | 123,750,137 | 0.52% |
| 2024-06-24 | 7.80 | 7.81 | 7.59 | 7.67 | 6.56 | qfq | 17,451,196 | 133,860,254 | -1.67% |
| 2024-06-21 | 7.80 | 7.85 | 7.74 | 7.80 | 6.67 | qfq | 8,719,310 | 68,022,460 | 0.00% |
| 2024-06-20 | 7.88 | 7.90 | 7.77 | 7.80 | 6.67 | qfq | 8,612,708 | 67,374,615 | -0.51% |
| 2024-06-19 | 8.03 | 8.08 | 7.83 | 7.84 | 6.71 | qfq | 17,234,065 | 136,233,198 | -2.49% |
| 2024-06-18 | 8.01 | 8.14 | 7.90 | 8.04 | 6.88 | qfq | 13,422,429 | 107,839,489 | 0.37% |
| 2024-06-17 | 7.95 | 8.09 | 7.88 | 8.01 | 6.85 | qfq | 18,755,615 | 150,356,034 | 0.75% |
| 2024-06-14 | 7.98 | 8.12 | 7.95 | 7.95 | 6.80 | qfq | 23,395,885 | 188,017,144 | -1.00% |
| 2024-06-13 | 8.11 | 8.18 | 7.99 | 8.03 | 6.87 | qfq | 19,484,900 | 157,876,727 | -1.11% |
| 2024-06-12 | 7.86 | 8.17 | 7.83 | 8.12 | 6.95 | qfq | 26,019,736 | 209,475,841 | 3.18% |
| 2024-06-11 | 7.92 | 8.02 | 7.76 | 7.87 | 6.73 | qfq | 22,165,037 | 174,710,803 | -0.63% |
| 2024-06-07 | 8.00 | 8.06 | 7.90 | 7.92 | 6.78 | qfq | 16,718,452 | 133,161,406 | -0.75% |
| 2024-06-06 | 7.93 | 8.06 | 7.87 | 7.98 | 6.83 | qfq | 18,843,600 | 150,722,060 | 1.40% |
| 2024-06-05 | 8.05 | 8.09 | 7.84 | 7.87 | 6.73 | qfq | 18,045,329 | 143,044,725 | -2.24% |
| 2024-06-04 | 7.99 | 8.07 | 7.92 | 8.05 | 6.89 | qfq | 11,458,872 | 92,015,942 | 1.00% |
| 2024-06-03 | 8.07 | 8.08 | 7.92 | 7.97 | 6.82 | qfq | 14,380,501 | 115,090,330 | -1.36% |
| 2024-05-31 | 7.99 | 8.12 | 7.95 | 8.08 | 6.91 | qfq | 17,597,917 | 141,919,842 | 1.13% |
| 2024-05-30 | 7.95 | 8.05 | 7.92 | 7.99 | 6.84 | qfq | 10,772,207 | 85,967,607 | -0.37% |
| 2024-05-29 | 8.03 | 8.10 | 7.98 | 8.02 | 6.86 | qfq | 10,182,118 | 81,787,091 | -0.50% |
| 2024-05-28 | 8.08 | 8.13 | 7.99 | 8.06 | 6.90 | qfq | 13,701,880 | 110,485,829 | -0.86% |
| 2024-05-27 | 7.96 | 8.14 | 7.96 | 8.13 | 6.96 | qfq | 14,894,200 | 120,090,607 | 1.63% |
| 2024-05-24 | 7.95 | 8.16 | 7.95 | 8.00 | 6.85 | qfq | 18,575,059 | 149,063,935 | 0.38% |
| 2024-05-23 | 8.04 | 8.10 | 7.95 | 7.97 | 6.82 | qfq | 15,461,871 | 123,828,553 | -0.75% |
| 2024-05-22 | 8.17 | 8.27 | 8.03 | 8.03 | 6.87 | qfq | 13,628,706 | 110,633,853 | -1.95% |
| 2024-05-21 | 8.16 | 8.29 | 8.12 | 8.19 | 7.01 | qfq | 19,589,400 | 161,080,595 | -0.12% |
| 2024-05-20 | 8.15 | 8.21 | 8.03 | 8.20 | 7.02 | qfq | 19,967,571 | 162,434,086 | 0.99% |
| 2024-05-17 | 8.07 | 8.12 | 7.99 | 8.12 | 6.95 | qfq | 17,959,148 | 144,690,550 | 0.74% |
| 2024-05-16 | 8.10 | 8.16 | 8.02 | 8.06 | 6.90 | qfq | 18,502,134 | 149,655,886 | -0.49% |
| 2024-05-15 | 8.11 | 8.19 | 8.06 | 8.10 | 6.93 | qfq | 20,312,032 | 165,020,982 | -0.61% |
| 2024-05-14 | 7.93 | 8.18 | 7.92 | 8.15 | 6.97 | qfq | 31,812,767 | 257,034,532 | 2.39% |
| 2024-05-13 | 7.85 | 8.00 | 7.82 | 7.96 | 6.81 | qfq | 26,003,050 | 206,503,432 | 1.02% |
| 2024-05-10 | 7.74 | 7.91 | 7.65 | 7.88 | 6.74 | qfq | 29,028,243 | 226,931,140 | 1.94% |
| 2024-05-09 | 7.47 | 7.74 | 7.46 | 7.73 | 6.61 | qfq | 28,054,950 | 214,217,471 | 3.48% |
| 2024-05-08 | 7.48 | 7.50 | 7.43 | 7.47 | 6.39 | qfq | 11,334,485 | 84,748,354 | -0.27% |
| 2024-05-07 | 7.51 | 7.55 | 7.39 | 7.49 | 6.41 | qfq | 20,508,948 | 152,960,064 | -0.27% |
| 2024-05-06 | 7.42 | 7.51 | 7.38 | 7.51 | 6.43 | qfq | 19,330,152 | 144,250,483 | 1.76% |
| 2024-04-30 | 7.31 | 7.45 | 7.31 | 7.38 | 6.32 | qfq | 23,960,500 | 176,963,539 | -2.12% |
| 2024-04-29 | 7.53 | 7.57 | 7.42 | 7.54 | 6.45 | qfq | 26,104,125 | 195,615,341 | -0.13% |
| 2024-04-26 | 7.46 | 7.59 | 7.32 | 7.55 | 6.46 | qfq | 27,081,098 | 201,988,140 | 1.07% |
| 2024-04-25 | 7.20 | 7.49 | 7.19 | 7.47 | 6.39 | qfq | 36,555,258 | 269,227,142 | 2.61% |
| 2024-04-24 | 7.23 | 7.29 | 7.01 | 7.28 | 6.23 | qfq | 50,228,777 | 359,175,699 | -1.62% |
| 2024-04-23 | 7.57 | 7.61 | 7.40 | 7.40 | 6.33 | qfq | 19,929,101 | 148,944,037 | -2.50% |
| 2024-04-22 | 7.72 | 7.84 | 7.57 | 7.59 | 6.49 | qfq | 25,867,902 | 198,414,665 | -1.81% |
| 2024-04-19 | 7.61 | 7.79 | 7.60 | 7.73 | 6.61 | qfq | 21,479,015 | 166,178,867 | 1.18% |
| 2024-04-18 | 7.56 | 7.72 | 7.54 | 7.64 | 6.54 | qfq | 22,794,119 | 173,956,819 | 0.66% |
| 2024-04-17 | 7.48 | 7.60 | 7.44 | 7.59 | 6.49 | qfq | 23,907,234 | 179,949,899 | 1.20% |
| 2024-04-16 | 7.50 | 7.60 | 7.46 | 7.50 | 6.42 | qfq | 24,586,460 | 185,418,907 | -0.27% |
| 2024-04-15 | 7.41 | 7.56 | 7.37 | 7.52 | 6.43 | qfq | 28,970,466 | 217,119,672 | 1.90% |
| 2024-04-12 | 7.36 | 7.44 | 7.33 | 7.38 | 6.32 | qfq | 12,863,375 | 95,047,898 | 0.27% |
| 2024-04-11 | 7.22 | 7.42 | 7.22 | 7.36 | 6.30 | qfq | 17,265,645 | 127,034,678 | 1.38% |
| 2024-04-10 | 7.30 | 7.38 | 7.20 | 7.26 | 6.21 | qfq | 16,214,500 | 118,089,716 | -0.82% |
| 2024-04-09 | 7.45 | 7.50 | 7.31 | 7.32 | 6.26 | qfq | 19,725,167 | 145,495,477 | -1.61% |
| 2024-04-08 | 7.46 | 7.54 | 7.42 | 7.44 | 6.37 | qfq | 20,850,685 | 156,122,186 | -0.40% |
| 2024-04-03 | 7.40 | 7.48 | 7.38 | 7.47 | 6.39 | qfq | 17,411,234 | 129,516,388 | 0.81% |
| 2024-04-02 | 7.28 | 7.41 | 7.28 | 7.41 | 6.34 | qfq | 17,926,792 | 131,943,034 | 1.51% |
| 2024-04-01 | 7.26 | 7.32 | 7.25 | 7.30 | 6.25 | qfq | 14,943,763 | 108,905,422 | 0.55% |
| 2024-03-29 | 7.17 | 7.26 | 7.16 | 7.26 | 6.21 | qfq | 12,108,588 | 87,486,989 | 1.11% |
| 2024-03-28 | 7.19 | 7.22 | 7.14 | 7.18 | 6.14 | qfq | 13,255,887 | 95,243,239 | -0.14% |
| 2024-03-27 | 7.26 | 7.29 | 7.19 | 7.19 | 6.15 | qfq | 11,964,507 | 86,651,721 | -1.10% |
| 2024-03-26 | 7.13 | 7.28 | 7.12 | 7.27 | 6.22 | qfq | 17,806,266 | 127,895,411 | 1.96% |
| 2024-03-25 | 7.13 | 7.25 | 7.12 | 7.13 | 6.10 | qfq | 13,125,600 | 94,197,103 | -0.42% |
| 2024-03-22 | 7.21 | 7.24 | 7.13 | 7.16 | 6.13 | qfq | 11,631,331 | 83,454,925 | -0.97% |
| 2024-03-21 | 7.24 | 7.26 | 7.22 | 7.23 | 6.19 | qfq | 9,335,681 | 67,566,932 | -0.14% |
| 2024-03-20 | 7.23 | 7.26 | 7.21 | 7.24 | 6.20 | qfq | 9,763,594 | 70,624,286 | -0.14% |
| 2024-03-19 | 7.32 | 7.33 | 7.24 | 7.25 | 6.20 | qfq | 13,176,264 | 95,913,958 | -1.09% |
| 2024-03-18 | 7.32 | 7.34 | 7.28 | 7.33 | 6.27 | qfq | 14,060,782 | 102,727,739 | 0.27% |
| 2024-03-15 | 7.30 | 7.32 | 7.23 | 7.31 | 6.26 | qfq | 11,811,781 | 86,012,773 | 0.27% |
| 2024-03-14 | 7.23 | 7.31 | 7.20 | 7.29 | 6.24 | qfq | 17,873,909 | 129,880,327 | 0.55% |
| 2024-03-13 | 7.31 | 7.34 | 7.20 | 7.25 | 6.20 | qfq | 18,027,438 | 130,809,125 | -1.36% |
| 2024-03-12 | 7.44 | 7.46 | 7.30 | 7.35 | 6.29 | qfq | 18,376,638 | 135,136,398 | -1.47% |
| 2024-03-11 | 7.49 | 7.54 | 7.36 | 7.46 | 6.38 | qfq | 22,153,948 | 164,559,463 | -0.13% |
| 2024-03-08 | 7.42 | 7.48 | 7.38 | 7.47 | 6.39 | qfq | 14,329,059 | 106,469,501 | 0.67% |
| 2024-03-07 | 7.41 | 7.53 | 7.39 | 7.42 | 6.35 | qfq | 15,163,034 | 112,995,658 | 0.54% |
| 2024-03-06 | 7.39 | 7.45 | 7.37 | 7.38 | 6.32 | qfq | 11,968,287 | 88,659,522 | -0.14% |
| 2024-03-05 | 7.44 | 7.44 | 7.35 | 7.39 | 6.32 | qfq | 12,844,453 | 94,968,419 | -0.67% |
| 2024-03-04 | 7.47 | 7.51 | 7.37 | 7.44 | 6.37 | qfq | 19,796,490 | 146,911,354 | -0.67% |
| 2024-03-01 | 7.54 | 7.56 | 7.46 | 7.49 | 6.41 | qfq | 14,349,124 | 107,589,229 | -0.40% |
| 2024-02-29 | 7.43 | 7.54 | 7.41 | 7.52 | 6.43 | qfq | 16,917,329 | 126,852,143 | 1.08% |
| 2024-02-28 | 7.53 | 7.59 | 7.39 | 7.44 | 6.37 | qfq | 24,289,601 | 182,219,264 | -0.93% |
| 2024-02-27 | 7.54 | 7.54 | 7.45 | 7.51 | 6.43 | qfq | 16,838,468 | 126,093,761 | -0.13% |
| 2024-02-26 | 7.60 | 7.64 | 7.52 | 7.52 | 6.43 | qfq | 19,393,656 | 147,005,647 | -0.53% |
| 2024-02-23 | 7.53 | 7.62 | 7.45 | 7.56 | 6.47 | qfq | 17,807,702 | 134,528,118 | 0.40% |
| 2024-02-22 | 7.48 | 7.54 | 7.45 | 7.53 | 6.44 | qfq | 17,673,892 | 132,528,158 | 0.40% |
| 2024-02-21 | 7.44 | 7.58 | 7.42 | 7.50 | 6.42 | qfq | 28,989,230 | 218,087,618 | 0.40% |
| 2024-02-20 | 7.30 | 7.49 | 7.23 | 7.47 | 6.39 | qfq | 23,870,715 | 176,706,643 | 2.33% |
| 2024-02-19 | 7.42 | 7.45 | 7.21 | 7.30 | 6.25 | qfq | 27,383,135 | 199,461,599 | -0.41% |
| 2024-02-08 | 7.35 | 7.58 | 7.30 | 7.33 | 6.27 | qfq | 39,283,474 | 293,040,152 | 0.00% |
| 2024-02-07 | 7.09 | 7.34 | 7.03 | 7.33 | 6.27 | qfq | 40,439,749 | 292,255,829 | 3.24% |
| 2024-02-06 | 6.76 | 7.11 | 6.69 | 7.10 | 6.08 | qfq | 31,768,759 | 220,396,821 | 3.95% |
| 2024-02-05 | 6.76 | 6.89 | 6.62 | 6.83 | 5.84 | qfq | 28,856,568 | 195,251,301 | -0.15% |
| 2024-02-02 | 6.72 | 6.93 | 6.66 | 6.84 | 5.85 | qfq | 28,228,427 | 192,954,759 | 2.09% |
| 2024-02-01 | 6.75 | 6.84 | 6.68 | 6.70 | 5.73 | qfq | 18,750,900 | 126,465,947 | -1.76% |
| 2024-01-31 | 6.94 | 6.95 | 6.78 | 6.82 | 5.84 | qfq | 17,562,460 | 120,356,197 | -1.59% |
| 2024-01-30 | 7.03 | 7.09 | 6.92 | 6.93 | 5.93 | qfq | 14,331,900 | 100,581,400 | -1.70% |
| 2024-01-29 | 7.11 | 7.14 | 7.03 | 7.05 | 6.03 | qfq | 19,106,541 | 135,339,216 | -0.70% |
| 2024-01-26 | 6.99 | 7.18 | 6.97 | 7.10 | 6.08 | qfq | 29,381,990 | 208,394,401 | 1.43% |
| 2024-01-25 | 6.90 | 7.01 | 6.86 | 7.00 | 5.99 | qfq | 18,392,153 | 127,879,067 | 1.60% |
| 2024-01-24 | 6.69 | 6.91 | 6.66 | 6.89 | 5.90 | qfq | 16,765,630 | 113,922,753 | 3.45% |
| 2024-01-23 | 6.58 | 6.69 | 6.50 | 6.66 | 5.70 | qfq | 14,974,765 | 98,891,889 | 1.06% |
| 2024-01-22 | 6.80 | 6.81 | 6.53 | 6.59 | 5.64 | qfq | 17,017,585 | 113,870,908 | -3.23% |
| 2024-01-19 | 6.83 | 6.91 | 6.78 | 6.81 | 5.83 | qfq | 9,177,989 | 62,814,327 | -1.02% |
| 2024-01-18 | 6.94 | 6.95 | 6.68 | 6.88 | 5.89 | qfq | 19,504,275 | 132,589,056 | -1.01% |
| 2024-01-17 | 7.08 | 7.12 | 6.95 | 6.95 | 5.95 | qfq | 15,094,732 | 106,338,854 | -2.11% |
| 2024-01-16 | 7.11 | 7.16 | 7.04 | 7.10 | 6.08 | qfq | 11,600,730 | 82,280,420 | -0.14% |
| 2024-01-15 | 7.00 | 7.14 | 6.96 | 7.11 | 6.08 | qfq | 11,582,543 | 82,052,282 | 0.57% |
| 2024-01-12 | 7.03 | 7.13 | 7.03 | 7.07 | 6.05 | qfq | 10,441,856 | 73,968,968 | 0.43% |
| 2024-01-11 | 7.05 | 7.10 | 7.00 | 7.04 | 6.02 | qfq | 12,004,117 | 84,646,403 | 0.28% |
| 2024-01-10 | 7.06 | 7.09 | 7.00 | 7.02 | 6.01 | qfq | 11,954,591 | 84,210,867 | -0.85% |
| 2024-01-09 | 7.08 | 7.16 | 7.02 | 7.08 | 6.06 | qfq | 14,648,565 | 103,871,023 | -0.14% |
| 2024-01-08 | 7.15 | 7.19 | 7.07 | 7.09 | 6.07 | qfq | 16,951,667 | 120,637,637 | -1.53% |
| 2024-01-05 | 7.06 | 7.28 | 7.02 | 7.20 | 6.16 | qfq | 33,141,488 | 238,390,385 | 2.13% |
| 2024-01-04 | 6.99 | 7.09 | 6.98 | 7.05 | 6.03 | qfq | 15,757,375 | 111,010,589 | 0.57% |
| 2024-01-03 | 6.94 | 7.01 | 6.92 | 7.01 | 6.00 | qfq | 11,963,335 | 83,463,612 | 1.01% |
| 2024-01-02 | 6.97 | 7.02 | 6.94 | 6.94 | 5.94 | qfq | 12,444,879 | 86,778,284 | -0.43% |
| 2023-12-29 | 6.96 | 6.99 | 6.93 | 6.97 | 5.96 | qfq | 8,873,567 | 61,798,336 | 0.14% |
| 2023-12-28 | 6.86 | 6.98 | 6.83 | 6.96 | 5.96 | qfq | 9,559,932 | 66,197,525 | 1.61% |
| 2023-12-27 | 6.84 | 6.86 | 6.79 | 6.85 | 5.86 | qfq | 6,006,400 | 40,988,346 | 0.44% |
| 2023-12-26 | 6.89 | 6.89 | 6.80 | 6.82 | 5.84 | qfq | 6,538,800 | 44,649,348 | -1.02% |
| 2023-12-25 | 6.91 | 6.92 | 6.84 | 6.89 | 5.90 | qfq | 7,307,240 | 50,245,080 | -0.29% |
| 2023-12-22 | 6.87 | 6.93 | 6.81 | 6.91 | 5.91 | qfq | 8,746,987 | 60,197,355 | 0.58% |
| 2023-12-21 | 6.85 | 6.91 | 6.77 | 6.87 | 5.88 | qfq | 8,274,141 | 56,601,559 | 0.00% |
| 2023-12-20 | 6.90 | 6.94 | 6.87 | 6.87 | 5.88 | qfq | 5,491,072 | 37,883,096 | -0.72% |
| 2023-12-19 | 6.93 | 6.94 | 6.87 | 6.92 | 5.92 | qfq | 7,458,600 | 51,463,105 | 0.14% |
| 2023-12-18 | 6.92 | 6.99 | 6.89 | 6.91 | 5.91 | qfq | 7,873,011 | 54,603,225 | -0.72% |
| 2023-12-15 | 7.00 | 7.05 | 6.92 | 6.96 | 5.96 | qfq | 9,021,536 | 62,884,430 | -0.14% |
| 2023-12-14 | 7.01 | 7.07 | 6.97 | 6.97 | 5.96 | qfq | 9,007,433 | 63,141,572 | -0.29% |
| 2023-12-13 | 7.06 | 7.09 | 6.98 | 6.99 | 5.98 | qfq | 10,237,783 | 72,012,227 | -1.13% |
| 2023-12-12 | 7.04 | 7.09 | 7.01 | 7.07 | 6.05 | qfq | 13,207,879 | 93,184,750 | 0.28% |
| 2023-12-11 | 6.86 | 7.06 | 6.74 | 7.05 | 6.03 | qfq | 30,125,983 | 208,939,239 | 2.77% |
| 2023-12-08 | 6.97 | 7.08 | 6.86 | 6.86 | 5.87 | qfq | 36,151,705 | 252,233,720 | -1.58% |
| 2023-12-07 | 6.89 | 6.98 | 6.85 | 6.97 | 5.96 | qfq | 22,426,591 | 155,597,024 | 1.16% |
| 2023-12-06 | 6.77 | 6.92 | 6.73 | 6.89 | 5.90 | qfq | 26,758,608 | 183,727,229 | 1.77% |
| 2023-12-05 | 6.83 | 6.84 | 6.77 | 6.77 | 5.79 | qfq | 9,725,800 | 66,129,774 | -0.88% |
| 2023-12-04 | 6.83 | 6.86 | 6.81 | 6.83 | 5.84 | qfq | 11,271,531 | 77,023,151 | 0.29% |
| 2023-12-01 | 6.74 | 6.84 | 6.74 | 6.81 | 5.83 | qfq | 15,222,709 | 103,673,646 | 0.89% |
| 2023-11-30 | 6.76 | 6.78 | 6.71 | 6.75 | 5.78 | qfq | 10,580,900 | 71,319,867 | -0.15% |
| 2023-11-29 | 6.80 | 6.81 | 6.75 | 6.76 | 5.78 | qfq | 10,522,192 | 71,238,581 | -0.59% |
| 2023-11-28 | 6.83 | 6.83 | 6.77 | 6.80 | 5.82 | qfq | 8,925,542 | 60,647,047 | -0.44% |
| 2023-11-27 | 6.83 | 6.85 | 6.77 | 6.83 | 5.84 | qfq | 13,588,886 | 92,452,274 | 0.00% |
| 2023-11-24 | 6.85 | 6.88 | 6.83 | 6.83 | 5.84 | qfq | 8,471,009 | 58,045,869 | -0.58% |
| 2023-11-23 | 6.82 | 6.88 | 6.80 | 6.87 | 5.88 | qfq | 11,039,808 | 75,660,073 | 0.88% |
| 2023-11-22 | 6.84 | 6.89 | 6.81 | 6.81 | 5.83 | qfq | 11,031,701 | 75,518,596 | -0.73% |
| 2023-11-21 | 6.84 | 6.94 | 6.83 | 6.86 | 5.87 | qfq | 18,060,799 | 124,551,948 | 0.00% |
| 2023-11-20 | 6.87 | 6.88 | 6.81 | 6.86 | 5.87 | qfq | 12,504,609 | 85,619,052 | -0.29% |
| 2023-11-17 | 6.81 | 6.89 | 6.80 | 6.88 | 5.89 | qfq | 13,477,899 | 92,371,582 | 0.73% |
| 2023-11-16 | 6.85 | 6.87 | 6.81 | 6.83 | 5.84 | qfq | 11,156,903 | 76,215,670 | -0.73% |
| 2023-11-15 | 6.87 | 6.91 | 6.85 | 6.88 | 5.89 | qfq | 14,695,372 | 101,071,634 | 0.73% |
| 2023-11-14 | 6.82 | 6.86 | 6.80 | 6.83 | 5.84 | qfq | 13,186,165 | 90,059,025 | 0.00% |
| 2023-11-13 | 6.81 | 6.84 | 6.76 | 6.83 | 5.84 | qfq | 14,051,797 | 95,555,262 | 0.89% |
| 2023-11-10 | 6.80 | 6.80 | 6.75 | 6.77 | 5.79 | qfq | 12,038,245 | 81,544,817 | -0.59% |
| 2023-11-09 | 6.83 | 6.87 | 6.80 | 6.81 | 5.83 | qfq | 14,491,150 | 98,995,093 | -0.29% |
| 2023-11-08 | 6.87 | 6.91 | 6.81 | 6.83 | 5.84 | qfq | 15,959,658 | 109,272,355 | -0.44% |
| 2023-11-07 | 6.89 | 6.95 | 6.82 | 6.86 | 5.87 | qfq | 18,739,471 | 128,545,113 | -0.44% |
| 2023-11-06 | 6.81 | 6.91 | 6.76 | 6.89 | 5.90 | qfq | 26,113,560 | 178,502,936 | 1.47% |
| 2023-11-03 | 6.83 | 6.86 | 6.79 | 6.79 | 5.81 | qfq | 15,364,148 | 104,804,272 | -0.59% |
| 2023-11-02 | 6.82 | 6.92 | 6.82 | 6.83 | 5.84 | qfq | 14,339,833 | 98,391,184 | -0.15% |
| 2023-11-01 | 6.84 | 6.89 | 6.79 | 6.84 | 5.85 | qfq | 13,830,100 | 94,479,210 | -0.44% |
| 2023-10-31 | 6.79 | 6.88 | 6.68 | 6.87 | 5.88 | qfq | 26,355,919 | 179,045,259 | -0.72% |
| 2023-10-30 | 6.93 | 6.98 | 6.87 | 6.92 | 5.92 | qfq | 19,107,404 | 132,335,228 | -0.57% |
| 2023-10-27 | 6.85 | 7.03 | 6.85 | 6.96 | 5.96 | qfq | 31,750,929 | 221,193,109 | 1.61% |
| 2023-10-26 | 6.80 | 6.85 | 6.77 | 6.85 | 5.86 | qfq | 17,422,229 | 118,773,620 | 0.44% |
| 2023-10-25 | 6.82 | 6.88 | 6.80 | 6.82 | 5.84 | qfq | 23,998,583 | 164,287,077 | 0.59% |
| 2023-10-24 | 6.75 | 6.81 | 6.72 | 6.78 | 5.80 | qfq | 18,560,742 | 125,690,159 | 0.59% |
| 2023-10-23 | 6.78 | 6.84 | 6.70 | 6.74 | 5.77 | qfq | 20,138,075 | 136,524,767 | -0.74% |
| 2023-10-20 | 6.82 | 6.89 | 6.76 | 6.79 | 5.81 | qfq | 23,636,265 | 161,107,159 | -0.44% |
| 2023-10-19 | 6.94 | 6.95 | 6.79 | 6.82 | 5.84 | qfq | 31,280,622 | 214,633,408 | -2.29% |
| 2023-10-18 | 7.62 | 7.62 | 6.92 | 6.98 | 5.97 | qfq | 79,114,305 | 558,428,051 | -8.76% |
| 2023-10-17 | 7.77 | 7.83 | 7.59 | 7.65 | 6.55 | qfq | 42,157,011 | 324,462,581 | -1.80% |
| 2023-10-16 | 7.86 | 7.88 | 7.74 | 7.79 | 6.67 | qfq | 15,603,338 | 121,518,670 | -0.64% |
| 2023-10-13 | 7.77 | 7.86 | 7.74 | 7.84 | 6.71 | qfq | 17,253,080 | 135,079,239 | 0.38% |
| 2023-10-12 | 7.64 | 7.83 | 7.60 | 7.81 | 6.68 | qfq | 24,322,050 | 188,600,892 | 2.90% |
| 2023-10-11 | 7.71 | 7.75 | 7.56 | 7.59 | 6.49 | qfq | 17,567,743 | 134,017,674 | -1.04% |
| 2023-10-10 | 7.75 | 7.86 | 7.61 | 7.67 | 6.56 | qfq | 18,799,044 | 144,375,133 | -1.41% |
| 2023-10-09 | 7.87 | 7.90 | 7.76 | 7.78 | 6.66 | qfq | 14,660,190 | 114,290,193 | -1.27% |
| 2023-09-28 | 7.92 | 7.92 | 7.83 | 7.88 | 6.74 | qfq | 15,485,815 | 121,987,327 | -0.13% |
| 2023-09-27 | 7.85 | 7.93 | 7.82 | 7.89 | 6.75 | qfq | 21,240,119 | 167,602,762 | 0.51% |
| 2023-09-26 | 7.79 | 7.87 | 7.75 | 7.85 | 6.72 | qfq | 28,908,210 | 226,184,968 | 1.42% |
| 2023-09-25 | 7.63 | 7.83 | 7.61 | 7.74 | 6.62 | qfq | 32,141,838 | 248,844,296 | 1.31% |
| 2023-09-22 | 7.49 | 7.65 | 7.46 | 7.64 | 6.54 | qfq | 20,529,659 | 155,543,670 | 1.73% |
| 2023-09-21 | 7.45 | 7.59 | 7.42 | 7.51 | 6.43 | qfq | 19,468,204 | 146,402,371 | 0.54% |
| 2023-09-20 | 7.44 | 7.50 | 7.41 | 7.47 | 6.39 | qfq | 16,744,565 | 124,757,537 | 0.00% |
| 2023-09-19 | 7.47 | 7.50 | 7.42 | 7.47 | 6.39 | qfq | 17,257,217 | 128,792,486 | 0.00% |
| 2023-09-18 | 7.49 | 7.53 | 7.43 | 7.47 | 6.39 | qfq | 18,246,728 | 136,511,446 | -0.13% |
| 2023-09-15 | 7.54 | 7.57 | 7.47 | 7.48 | 6.40 | qfq | 23,926,897 | 179,916,238 | -0.40% |
| 2023-09-14 | 7.77 | 7.78 | 7.50 | 7.51 | 6.43 | qfq | 43,711,623 | 330,909,879 | -3.10% |
| 2023-09-13 | 7.90 | 8.03 | 7.70 | 7.75 | 6.63 | qfq | 75,001,648 | 588,391,308 | 1.84% |
| 2023-09-12 | 7.63 | 7.68 | 7.60 | 7.61 | 6.51 | qfq | 8,685,465 | 66,325,783 | -0.52% |
| 2023-09-11 | 7.58 | 7.67 | 7.52 | 7.65 | 6.55 | qfq | 16,337,395 | 124,715,470 | 1.46% |
| 2023-09-08 | 7.51 | 7.60 | 7.48 | 7.54 | 6.45 | qfq | 10,860,871 | 81,698,806 | -0.26% |
| 2023-09-07 | 7.52 | 7.63 | 7.47 | 7.56 | 6.47 | qfq | 18,088,739 | 136,975,395 | 0.53% |
| 2023-09-06 | 7.54 | 7.58 | 7.45 | 7.52 | 6.43 | qfq | 13,004,700 | 97,426,870 | -0.53% |
| 2023-09-05 | 7.64 | 7.69 | 7.55 | 7.56 | 6.47 | qfq | 14,660,402 | 111,534,386 | -1.05% |
| 2023-09-04 | 7.35 | 7.68 | 7.33 | 7.64 | 6.54 | qfq | 36,305,713 | 274,394,536 | 4.37% |
| 2023-09-01 | 7.31 | 7.37 | 7.28 | 7.32 | 6.26 | qfq | 18,196,097 | 133,168,597 | 0.00% |
| 2023-08-31 | 7.41 | 7.46 | 7.25 | 7.32 | 6.26 | qfq | 19,976,375 | 146,463,687 | -1.48% |
| 2023-08-30 | 7.63 | 7.63 | 7.40 | 7.43 | 6.36 | qfq | 24,643,770 | 184,620,321 | -2.75% |
| 2023-08-29 | 7.57 | 7.70 | 7.48 | 7.64 | 6.54 | qfq | 24,095,608 | 182,816,005 | 0.92% |
| 2023-08-28 | 8.08 | 8.08 | 7.54 | 7.57 | 6.48 | qfq | 33,923,861 | 264,387,593 | 2.02% |
| 2023-08-25 | 7.40 | 7.52 | 7.27 | 7.42 | 6.35 | qfq | 18,870,891 | 139,455,824 | -0.93% |
| 2023-08-24 | 7.51 | 7.57 | 7.47 | 7.49 | 6.41 | qfq | 11,248,304 | 84,465,751 | -0.13% |
| 2023-08-23 | 7.59 | 7.62 | 7.50 | 7.50 | 6.42 | qfq | 11,077,728 | 83,692,738 | -0.66% |
| 2023-08-22 | 7.58 | 7.65 | 7.48 | 7.55 | 6.46 | qfq | 10,817,600 | 81,560,962 | -0.40% |
| 2023-08-21 | 7.63 | 7.72 | 7.56 | 7.58 | 6.49 | qfq | 15,816,521 | 121,171,358 | -0.52% |
| 2023-08-18 | 7.68 | 7.79 | 7.61 | 7.62 | 6.52 | qfq | 15,927,580 | 122,865,973 | -1.04% |
| 2023-08-17 | 7.60 | 7.71 | 7.58 | 7.70 | 6.59 | qfq | 12,589,723 | 96,453,250 | 0.79% |
| 2023-08-16 | 7.60 | 7.70 | 7.54 | 7.64 | 6.54 | qfq | 8,088,187 | 61,685,633 | 0.00% |
| 2023-08-15 | 7.63 | 7.69 | 7.56 | 7.64 | 6.54 | qfq | 11,739,582 | 89,500,468 | 0.39% |
| 2023-08-14 | 7.64 | 7.65 | 7.51 | 7.61 | 6.51 | qfq | 13,043,963 | 98,826,474 | -0.91% |
| 2023-08-11 | 7.75 | 7.78 | 7.64 | 7.68 | 6.57 | qfq | 18,613,587 | 143,509,463 | -1.29% |
| 2023-08-10 | 7.75 | 7.81 | 7.73 | 7.78 | 6.66 | qfq | 10,098,777 | 78,472,944 | 0.52% |
| 2023-08-09 | 7.75 | 7.78 | 7.71 | 7.74 | 6.62 | qfq | 12,465,518 | 96,476,089 | -0.39% |
| 2023-08-08 | 7.85 | 7.85 | 7.71 | 7.77 | 6.65 | qfq | 16,619,555 | 129,074,302 | -1.02% |
| 2023-08-07 | 7.95 | 7.98 | 7.79 | 7.85 | 6.72 | qfq | 20,796,884 | 163,289,378 | -1.88% |
| 2023-08-04 | 7.95 | 8.12 | 7.93 | 8.00 | 6.85 | qfq | 30,256,279 | 242,616,797 | 1.65% |
| 2023-08-03 | 7.85 | 7.89 | 7.81 | 7.87 | 6.73 | qfq | 11,140,465 | 87,513,859 | 0.25% |
| 2023-08-02 | 7.88 | 7.92 | 7.81 | 7.85 | 6.72 | qfq | 16,437,283 | 129,168,782 | -0.25% |
| 2023-08-01 | 7.90 | 7.95 | 7.84 | 7.87 | 6.73 | qfq | 19,441,801 | 153,309,182 | -0.76% |
| 2023-07-31 | 7.85 | 7.96 | 7.84 | 7.93 | 6.79 | qfq | 28,582,007 | 225,989,059 | 2.06% |
| 2023-07-28 | 7.62 | 7.83 | 7.61 | 7.77 | 6.65 | qfq | 20,161,884 | 156,029,517 | 1.57% |
| 2023-07-27 | 7.64 | 7.77 | 7.63 | 7.65 | 6.55 | qfq | 21,520,064 | 165,686,017 | 0.13% |
| 2023-07-26 | 7.60 | 7.67 | 7.57 | 7.64 | 6.54 | qfq | 16,085,057 | 122,473,381 | 0.79% |
| 2023-07-25 | 7.46 | 7.60 | 7.45 | 7.58 | 6.49 | qfq | 25,104,355 | 189,229,380 | 2.43% |
| 2023-07-24 | 7.44 | 7.44 | 7.36 | 7.40 | 6.33 | qfq | 9,311,200 | 68,928,592 | -0.67% |
| 2023-07-21 | 7.45 | 7.48 | 7.37 | 7.45 | 6.37 | qfq | 14,118,289 | 104,818,630 | 0.00% |
| 2023-07-20 | 7.43 | 7.50 | 7.41 | 7.45 | 6.37 | qfq | 17,314,110 | 129,168,394 | 0.27% |
| 2023-07-19 | 7.38 | 7.46 | 7.35 | 7.43 | 6.36 | qfq | 13,590,013 | 100,643,421 | 0.95% |
| 2023-07-18 | 7.32 | 7.39 | 7.29 | 7.36 | 6.30 | qfq | 11,648,772 | 85,549,660 | 0.41% |
| 2023-07-17 | 7.36 | 7.38 | 7.27 | 7.33 | 6.27 | qfq | 11,310,296 | 82,571,223 | -0.41% |