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
隧道股份600820.SH
最近收盘价5.542026-07-17
最近交易日2026-07-17
成交量（股）25,930,810
成交额（元）145,359,180
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-15 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-29 | 2024-12-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-23 | 2023-11-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.27 | — | — | — | 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 | 5.56 | 5.67 | 5.53 | 5.54 | 5.54 | qfq | 25,930,810 | 145,359,180 | 0.00% |
| 2026-07-16 | 5.63 | 5.65 | 5.50 | 5.54 | 5.54 | qfq | 21,692,100 | 120,462,131 | -1.25% |
| 2026-07-15 | 5.50 | 5.65 | 5.47 | 5.61 | 5.61 | qfq | 20,675,631 | 115,661,944 | 2.00% |
| 2026-07-14 | 5.45 | 5.54 | 5.43 | 5.50 | 5.50 | qfq | 19,012,453 | 104,501,589 | 0.73% |
| 2026-07-13 | 5.37 | 5.46 | 5.35 | 5.46 | 5.46 | qfq | 19,030,315 | 103,372,105 | 1.30% |
| 2026-07-10 | 5.36 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 15,789,084 | 84,860,369 | 0.37% |
| 2026-07-09 | 5.38 | 5.40 | 5.32 | 5.37 | 5.37 | qfq | 14,407,391 | 77,190,402 | -0.37% |
| 2026-07-08 | 5.29 | 5.40 | 5.24 | 5.39 | 5.39 | qfq | 15,136,708 | 80,918,538 | 1.89% |
| 2026-07-07 | 5.39 | 5.41 | 5.25 | 5.29 | 5.29 | qfq | 13,695,200 | 72,578,138 | -1.67% |
| 2026-07-06 | 5.35 | 5.39 | 5.30 | 5.38 | 5.38 | qfq | 17,213,100 | 92,139,491 | 0.75% |
| 2026-07-03 | 5.28 | 5.35 | 5.28 | 5.34 | 5.34 | qfq | 12,669,900 | 67,423,632 | 0.75% |
| 2026-07-02 | 5.25 | 5.33 | 5.24 | 5.30 | 5.30 | qfq | 14,603,372 | 77,068,250 | 0.76% |
| 2026-07-01 | 5.21 | 5.29 | 5.18 | 5.26 | 5.26 | qfq | 13,621,173 | 71,448,634 | 0.96% |
| 2026-06-30 | 5.25 | 5.28 | 5.16 | 5.21 | 5.21 | qfq | 18,308,449 | 95,136,792 | -1.33% |
| 2026-06-29 | 5.29 | 5.35 | 5.17 | 5.28 | 5.28 | qfq | 20,976,500 | 110,620,071 | 0.19% |
| 2026-06-26 | 5.25 | 5.39 | 5.21 | 5.27 | 5.27 | qfq | 25,411,360 | 134,988,154 | 0.38% |
| 2026-06-25 | 5.34 | 5.36 | 5.25 | 5.25 | 5.25 | qfq | 14,607,312 | 77,211,020 | -1.87% |
| 2026-06-24 | 5.41 | 5.45 | 5.30 | 5.35 | 5.35 | qfq | 16,318,238 | 87,208,509 | -1.47% |
| 2026-06-23 | 5.41 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 25,582,941 | 139,859,797 | 0.18% |
| 2026-06-22 | 5.43 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 20,367,130 | 109,416,293 | -0.37% |
| 2026-06-18 | 5.46 | 5.47 | 5.38 | 5.44 | 5.44 | qfq | 15,205,200 | 82,476,939 | -0.18% |
| 2026-06-17 | 5.43 | 5.50 | 5.37 | 5.45 | 5.45 | qfq | 17,540,613 | 95,082,808 | 0.37% |
| 2026-06-16 | 5.52 | 5.53 | 5.40 | 5.43 | 5.43 | qfq | 17,165,370 | 93,220,502 | -1.45% |
| 2026-06-15 | 5.51 | 5.60 | 5.46 | 5.51 | 5.51 | qfq | 21,030,102 | 116,263,096 | 0.00% |
| 2026-06-12 | 5.40 | 5.51 | 5.37 | 5.51 | 5.51 | qfq | 21,318,663 | 116,421,579 | 2.61% |
| 2026-06-11 | 5.46 | 5.48 | 5.36 | 5.37 | 5.37 | qfq | 13,369,638 | 72,162,936 | -1.65% |
| 2026-06-10 | 5.46 | 5.47 | 5.41 | 5.46 | 5.46 | qfq | 11,982,700 | 65,127,087 | -0.18% |
| 2026-06-09 | 5.43 | 5.52 | 5.41 | 5.47 | 5.47 | qfq | 14,695,061 | 80,265,435 | 0.55% |
| 2026-06-08 | 5.51 | 5.55 | 5.40 | 5.44 | 5.44 | qfq | 19,502,140 | 106,309,729 | -1.27% |
| 2026-06-05 | 5.59 | 5.63 | 5.50 | 5.51 | 5.51 | qfq | 20,554,004 | 114,482,319 | -1.25% |
| 2026-06-04 | 5.67 | 5.73 | 5.56 | 5.58 | 5.58 | qfq | 19,229,029 | 108,045,480 | -2.11% |
| 2026-06-03 | 5.80 | 5.81 | 5.65 | 5.70 | 5.70 | qfq | 19,077,101 | 109,156,362 | -1.72% |
| 2026-06-02 | 5.77 | 5.82 | 5.73 | 5.80 | 5.80 | qfq | 18,646,510 | 107,742,844 | 0.35% |
| 2026-06-01 | 5.78 | 5.79 | 5.71 | 5.78 | 5.78 | qfq | 18,676,313 | 107,594,377 | 0.52% |
| 2026-05-29 | 5.66 | 5.80 | 5.65 | 5.75 | 5.75 | qfq | 27,905,750 | 160,518,065 | 2.50% |
| 2026-05-28 | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 14,712,409 | 82,384,362 | -0.18% |
| 2026-05-27 | 5.67 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 14,503,942 | 81,573,075 | -1.06% |
| 2026-05-26 | 5.80 | 5.80 | 5.63 | 5.68 | 5.68 | qfq | 22,321,638 | 126,625,197 | -2.07% |
| 2026-05-25 | 5.58 | 5.94 | 5.58 | 5.80 | 5.80 | qfq | 37,209,536 | 215,069,973 | 4.13% |
| 2026-05-22 | 5.60 | 5.64 | 5.57 | 5.57 | 5.57 | qfq | 17,214,445 | 96,505,558 | -0.36% |
| 2026-05-21 | 5.67 | 5.73 | 5.58 | 5.59 | 5.59 | qfq | 14,835,348 | 83,910,270 | -1.41% |
| 2026-05-20 | 5.74 | 5.74 | 5.58 | 5.67 | 5.67 | qfq | 21,785,711 | 122,898,375 | -1.05% |
| 2026-05-19 | 5.73 | 5.75 | 5.70 | 5.73 | 5.73 | qfq | 12,903,426 | 73,823,443 | 0.17% |
| 2026-05-18 | 5.75 | 5.78 | 5.71 | 5.72 | 5.72 | qfq | 13,280,358 | 76,195,786 | -0.52% |
| 2026-05-15 | 5.87 | 5.90 | 5.74 | 5.75 | 5.75 | qfq | 21,758,617 | 126,577,305 | -1.88% |
| 2026-05-14 | 5.97 | 5.97 | 5.86 | 5.86 | 5.86 | qfq | 23,101,212 | 136,037,406 | -1.68% |
| 2026-05-13 | 5.94 | 6.01 | 5.93 | 5.96 | 5.96 | qfq | 22,679,700 | 135,555,348 | 0.34% |
| 2026-05-12 | 5.93 | 5.98 | 5.92 | 5.94 | 5.94 | qfq | 19,110,825 | 113,676,827 | 0.17% |
| 2026-05-11 | 5.93 | 5.95 | 5.89 | 5.93 | 5.93 | qfq | 23,681,682 | 140,011,200 | 0.00% |
| 2026-05-08 | 5.96 | 5.98 | 5.93 | 5.93 | 5.93 | qfq | 20,260,714 | 120,474,598 | -0.34% |
| 2026-05-07 | 5.94 | 5.98 | 5.92 | 5.95 | 5.95 | qfq | 22,105,232 | 131,587,629 | 0.34% |
| 2026-05-06 | 5.97 | 5.99 | 5.92 | 5.93 | 5.93 | qfq | 23,489,139 | 139,631,948 | -0.17% |
| 2026-04-30 | 6.02 | 6.03 | 5.93 | 5.94 | 5.94 | qfq | 21,856,212 | 130,356,772 | -1.49% |
| 2026-04-29 | 5.98 | 6.05 | 5.96 | 6.03 | 6.03 | qfq | 19,813,517 | 119,349,152 | 1.34% |
| 2026-04-28 | 5.93 | 5.97 | 5.92 | 5.95 | 5.95 | qfq | 13,104,984 | 77,860,499 | 0.34% |
| 2026-04-27 | 5.99 | 6.01 | 5.93 | 5.93 | 5.93 | qfq | 17,845,825 | 106,207,887 | -1.00% |
| 2026-04-24 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | qfq | 17,901,138 | 107,155,795 | -0.99% |
| 2026-04-23 | 6.11 | 6.21 | 6.02 | 6.05 | 6.05 | qfq | 28,871,789 | 175,614,124 | -1.63% |
| 2026-04-22 | 6.16 | 6.18 | 6.13 | 6.15 | 6.15 | qfq | 11,528,941 | 70,961,882 | -0.32% |
| 2026-04-21 | 6.14 | 6.19 | 6.13 | 6.17 | 6.17 | qfq | 12,445,700 | 76,809,392 | 0.33% |
| 2026-04-20 | 6.17 | 6.19 | 6.13 | 6.15 | 6.15 | qfq | 13,421,839 | 82,727,557 | -0.16% |
| 2026-04-17 | 6.14 | 6.17 | 6.12 | 6.16 | 6.16 | qfq | 10,733,976 | 65,997,598 | 0.49% |
| 2026-04-16 | 6.14 | 6.16 | 6.11 | 6.13 | 6.13 | qfq | 10,712,976 | 65,714,950 | -0.16% |
| 2026-04-15 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | qfq | 12,828,670 | 78,619,975 | 0.66% |
| 2026-04-14 | 6.07 | 6.14 | 6.05 | 6.10 | 6.10 | qfq | 13,002,818 | 79,214,040 | 0.83% |
| 2026-04-13 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | qfq | 10,911,802 | 66,142,567 | -0.66% |
| 2026-04-10 | 6.11 | 6.15 | 6.08 | 6.09 | 6.09 | qfq | 12,638,500 | 77,327,673 | 0.16% |
| 2026-04-09 | 6.17 | 6.18 | 6.08 | 6.08 | 6.08 | qfq | 14,602,201 | 89,259,816 | -1.94% |
| 2026-04-08 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | qfq | 24,400,402 | 150,295,883 | 2.48% |
| 2026-04-07 | 6.07 | 6.10 | 6.01 | 6.05 | 6.05 | qfq | 14,601,690 | 88,270,546 | -0.17% |
| 2026-04-03 | 6.09 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 15,510,774 | 94,106,829 | -0.82% |
| 2026-04-02 | 6.19 | 6.19 | 6.07 | 6.11 | 6.11 | qfq | 23,229,925 | 142,064,405 | -1.61% |
| 2026-04-01 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 40,418,226 | 252,020,365 | -2.36% |
| 2026-03-31 | 6.08 | 6.43 | 6.08 | 6.36 | 6.36 | qfq | 58,288,605 | 369,192,648 | 2.58% |
| 2026-03-30 | 6.02 | 6.33 | 5.95 | 6.20 | 6.20 | qfq | 36,148,262 | 221,319,903 | 2.65% |
| 2026-03-27 | 6.05 | 6.09 | 6.01 | 6.04 | 6.04 | qfq | 21,666,253 | 131,113,683 | -0.82% |
| 2026-03-26 | 6.14 | 6.15 | 6.08 | 6.09 | 6.09 | qfq | 14,161,602 | 86,434,544 | -0.65% |
| 2026-03-25 | 6.05 | 6.16 | 6.03 | 6.13 | 6.13 | qfq | 25,456,489 | 155,824,358 | 1.32% |
| 2026-03-24 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | qfq | 22,009,600 | 131,372,665 | 2.54% |
| 2026-03-23 | 6.24 | 6.25 | 5.87 | 5.90 | 5.90 | qfq | 48,457,378 | 291,629,431 | -5.75% |
| 2026-03-20 | 6.39 | 6.44 | 6.26 | 6.26 | 6.26 | qfq | 27,189,222 | 172,489,493 | -1.57% |
| 2026-03-19 | 6.44 | 6.48 | 6.35 | 6.36 | 6.36 | qfq | 28,794,000 | 184,072,217 | -1.85% |
| 2026-03-18 | 6.56 | 6.58 | 6.42 | 6.48 | 6.48 | qfq | 24,291,800 | 157,388,895 | -0.92% |
| 2026-03-17 | 6.57 | 6.62 | 6.54 | 6.54 | 6.54 | qfq | 18,860,468 | 124,072,963 | -0.30% |
| 2026-03-16 | 6.67 | 6.71 | 6.56 | 6.56 | 6.56 | qfq | 29,345,900 | 193,578,619 | -1.94% |
| 2026-03-13 | 6.66 | 6.76 | 6.65 | 6.69 | 6.69 | qfq | 41,417,692 | 278,315,266 | 0.30% |
| 2026-03-12 | 6.56 | 6.69 | 6.55 | 6.67 | 6.67 | qfq | 41,157,384 | 273,517,281 | 1.83% |
| 2026-03-11 | 6.49 | 6.57 | 6.42 | 6.55 | 6.55 | qfq | 29,588,279 | 192,776,655 | 0.92% |
| 2026-03-10 | 6.48 | 6.54 | 6.45 | 6.49 | 6.49 | qfq | 21,051,800 | 136,652,241 | 0.31% |
| 2026-03-09 | 6.45 | 6.50 | 6.40 | 6.47 | 6.47 | qfq | 24,807,401 | 159,864,742 | -0.15% |
| 2026-03-06 | 6.39 | 6.49 | 6.37 | 6.48 | 6.48 | qfq | 25,625,210 | 165,201,190 | 1.57% |
| 2026-03-05 | 6.43 | 6.46 | 6.37 | 6.38 | 6.38 | qfq | 24,076,336 | 154,387,779 | -0.16% |
| 2026-03-04 | 6.49 | 6.53 | 6.39 | 6.39 | 6.39 | qfq | 29,916,215 | 192,938,508 | -1.99% |
| 2026-03-03 | 6.60 | 6.62 | 6.48 | 6.52 | 6.52 | qfq | 35,709,889 | 233,132,201 | -1.21% |
| 2026-03-02 | 6.59 | 6.65 | 6.54 | 6.60 | 6.60 | qfq | 31,200,200 | 205,963,723 | -0.45% |
| 2026-02-27 | 6.64 | 6.66 | 6.60 | 6.63 | 6.63 | qfq | 15,421,841 | 102,207,807 | 0.00% |
| 2026-02-26 | 6.67 | 6.70 | 6.61 | 6.63 | 6.63 | qfq | 18,254,203 | 121,150,251 | -0.60% |
| 2026-02-25 | 6.60 | 6.74 | 6.60 | 6.67 | 6.67 | qfq | 32,755,105 | 219,354,019 | 0.76% |
| 2026-02-24 | 6.53 | 6.64 | 6.50 | 6.62 | 6.62 | qfq | 24,987,177 | 164,723,759 | 2.16% |
| 2026-02-13 | 6.58 | 6.59 | 6.47 | 6.48 | 6.48 | qfq | 24,011,702 | 156,587,322 | -1.37% |
| 2026-02-12 | 6.63 | 6.64 | 6.57 | 6.57 | 6.57 | qfq | 17,162,591 | 113,066,724 | -1.05% |
| 2026-02-11 | 6.61 | 6.65 | 6.58 | 6.64 | 6.64 | qfq | 15,991,637 | 105,914,892 | 0.61% |
| 2026-02-10 | 6.66 | 6.66 | 6.59 | 6.60 | 6.60 | qfq | 20,219,741 | 133,589,069 | -0.60% |
| 2026-02-09 | 6.65 | 6.68 | 6.61 | 6.64 | 6.64 | qfq | 22,287,035 | 148,079,491 | 0.30% |
| 2026-02-06 | 6.67 | 6.71 | 6.62 | 6.62 | 6.62 | qfq | 24,365,941 | 162,220,650 | -0.75% |
| 2026-02-05 | 6.72 | 6.73 | 6.66 | 6.67 | 6.67 | qfq | 24,753,385 | 165,684,538 | -0.74% |
| 2026-02-04 | 6.61 | 6.73 | 6.57 | 6.72 | 6.72 | qfq | 35,640,935 | 238,381,706 | 1.66% |
| 2026-02-03 | 6.59 | 6.64 | 6.56 | 6.61 | 6.61 | qfq | 24,113,968 | 159,224,024 | 0.76% |
| 2026-02-02 | 6.78 | 6.78 | 6.55 | 6.56 | 6.56 | qfq | 47,719,833 | 317,368,805 | -3.39% |
| 2026-01-30 | 6.70 | 6.80 | 6.66 | 6.79 | 6.79 | qfq | 60,748,653 | 409,589,307 | 1.34% |
| 2026-01-29 | 6.67 | 6.72 | 6.63 | 6.70 | 6.70 | qfq | 31,628,325 | 210,955,840 | 0.45% |
| 2026-01-28 | 6.56 | 6.75 | 6.55 | 6.67 | 6.67 | qfq | 41,725,475 | 278,631,447 | 1.52% |
| 2026-01-27 | 6.70 | 6.74 | 6.55 | 6.57 | 6.57 | qfq | 34,539,400 | 228,316,166 | -2.09% |
| 2026-01-26 | 6.70 | 6.73 | 6.65 | 6.71 | 6.71 | qfq | 33,834,941 | 226,246,567 | 0.15% |
| 2026-01-23 | 6.73 | 6.74 | 6.69 | 6.70 | 6.70 | qfq | 25,410,946 | 170,404,824 | -0.30% |
| 2026-01-22 | 6.67 | 6.72 | 6.67 | 6.72 | 6.72 | qfq | 26,908,300 | 180,274,993 | 0.75% |
| 2026-01-21 | 6.67 | 6.70 | 6.63 | 6.67 | 6.67 | qfq | 25,329,400 | 168,620,569 | -0.15% |
| 2026-01-20 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | qfq | 47,691,812 | 317,428,520 | 1.52% |
| 2026-01-19 | 6.59 | 6.61 | 6.53 | 6.58 | 6.58 | qfq | 27,808,541 | 182,735,504 | -0.15% |
| 2026-01-16 | 6.57 | 6.70 | 6.56 | 6.59 | 6.59 | qfq | 37,591,041 | 248,911,699 | 0.46% |
| 2026-01-15 | 6.61 | 6.64 | 6.55 | 6.56 | 6.56 | qfq | 29,710,368 | 195,708,636 | -1.06% |
| 2026-01-14 | 6.68 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 50,590,359 | 336,374,853 | -0.75% |
| 2026-01-13 | 6.55 | 6.83 | 6.50 | 6.68 | 6.68 | qfq | 79,466,829 | 528,621,876 | 2.30% |
| 2026-01-12 | 6.53 | 6.54 | 6.49 | 6.53 | 6.53 | qfq | 31,757,983 | 206,862,306 | 0.00% |
| 2026-01-09 | 6.51 | 6.53 | 6.48 | 6.53 | 6.53 | qfq | 25,158,919 | 163,754,050 | 0.31% |
| 2026-01-08 | 6.53 | 6.58 | 6.51 | 6.51 | 6.51 | qfq | 21,058,772 | 137,560,254 | -0.46% |
| 2026-01-07 | 6.51 | 6.60 | 6.49 | 6.54 | 6.54 | qfq | 28,990,730 | 189,493,859 | 0.62% |
| 2026-01-06 | 6.47 | 6.51 | 6.46 | 6.50 | 6.50 | qfq | 25,751,498 | 167,085,800 | 0.46% |
| 2026-01-05 | 6.50 | 6.51 | 6.44 | 6.47 | 6.47 | qfq | 28,634,243 | 185,338,129 | -0.31% |
| 2025-12-31 | 6.56 | 6.59 | 6.47 | 6.49 | 6.49 | qfq | 33,097,818 | 215,985,540 | -0.76% |
| 2025-12-30 | 6.59 | 6.60 | 6.53 | 6.54 | 6.54 | qfq | 21,868,700 | 143,652,410 | -0.76% |
| 2025-12-29 | 6.62 | 6.64 | 6.58 | 6.59 | 6.59 | qfq | 22,997,905 | 152,057,721 | -0.60% |
| 2025-12-26 | 6.57 | 6.64 | 6.54 | 6.63 | 6.63 | qfq | 32,153,127 | 212,400,065 | 0.91% |
| 2025-12-25 | 6.55 | 6.60 | 6.53 | 6.57 | 6.57 | qfq | 23,221,215 | 152,730,992 | 0.31% |
| 2025-12-24 | 6.48 | 6.56 | 6.45 | 6.55 | 6.55 | qfq | 32,357,708 | 211,126,530 | 1.24% |
| 2025-12-23 | 6.46 | 6.52 | 6.45 | 6.47 | 6.47 | qfq | 19,456,854 | 126,142,862 | -0.15% |
| 2025-12-22 | 6.46 | 6.50 | 6.42 | 6.48 | 6.48 | qfq | 25,004,127 | 161,421,954 | 0.00% |
| 2025-12-19 | 6.39 | 6.48 | 6.38 | 6.48 | 6.48 | qfq | 25,955,700 | 167,591,935 | 1.41% |
| 2025-12-18 | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | qfq | 18,790,224 | 120,303,068 | -0.16% |
| 2025-12-17 | 6.26 | 6.41 | 6.24 | 6.40 | 6.40 | qfq | 30,975,483 | 195,851,925 | 1.91% |
| 2025-12-16 | 6.27 | 6.30 | 6.25 | 6.28 | 6.28 | qfq | 20,263,550 | 127,127,025 | 0.16% |
| 2025-12-15 | 6.33 | 6.41 | 6.27 | 6.27 | 6.27 | qfq | 34,366,556 | 217,416,236 | -1.10% |
| 2025-12-12 | 6.39 | 6.48 | 6.32 | 6.34 | 6.34 | qfq | 61,862,069 | 395,038,048 | 0.48% |
| 2025-12-11 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | qfq | 25,691,124 | 162,423,903 | -0.32% |
| 2025-12-10 | 6.31 | 6.36 | 6.26 | 6.33 | 6.33 | qfq | 22,680,975 | 143,346,450 | 0.32% |
| 2025-12-09 | 6.40 | 6.41 | 6.31 | 6.31 | 6.31 | qfq | 15,615,100 | 99,044,720 | -1.10% |
| 2025-12-08 | 6.44 | 6.46 | 6.37 | 6.38 | 6.38 | qfq | 18,517,800 | 118,572,209 | -0.78% |
| 2025-12-05 | 6.41 | 6.44 | 6.38 | 6.43 | 6.43 | qfq | 14,839,616 | 95,152,123 | 0.31% |
| 2025-12-04 | 6.38 | 6.41 | 6.33 | 6.41 | 6.41 | qfq | 13,590,032 | 86,680,505 | 0.47% |
| 2025-12-03 | 6.40 | 6.43 | 6.37 | 6.38 | 6.38 | qfq | 13,677,720 | 87,554,692 | -0.62% |
| 2025-12-02 | 6.40 | 6.44 | 6.36 | 6.42 | 6.42 | qfq | 13,245,967 | 84,864,464 | 0.00% |
| 2025-12-01 | 6.34 | 6.42 | 6.32 | 6.42 | 6.42 | qfq | 21,448,027 | 136,898,228 | 1.58% |
| 2025-11-28 | 6.25 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 16,052,325 | 101,023,128 | 0.96% |
| 2025-11-27 | 6.27 | 6.29 | 6.23 | 6.26 | 6.26 | qfq | 12,508,146 | 78,377,557 | -0.16% |
| 2025-11-26 | 6.31 | 6.32 | 6.27 | 6.27 | 6.27 | qfq | 16,849,918 | 106,096,735 | -0.48% |
| 2025-11-25 | 6.28 | 6.33 | 6.27 | 6.30 | 6.30 | qfq | 15,846,600 | 99,993,982 | 0.32% |
| 2025-11-24 | 6.26 | 6.32 | 6.26 | 6.28 | 6.28 | qfq | 17,888,544 | 112,542,986 | 0.32% |
| 2025-11-21 | 6.43 | 6.45 | 6.25 | 6.26 | 6.26 | qfq | 35,701,159 | 226,258,155 | -2.80% |
| 2025-11-20 | 6.42 | 6.49 | 6.42 | 6.44 | 6.44 | qfq | 16,321,185 | 105,307,093 | 0.00% |
| 2025-11-19 | 6.49 | 6.51 | 6.43 | 6.44 | 6.44 | qfq | 19,128,300 | 123,468,582 | -0.62% |
| 2025-11-18 | 6.57 | 6.58 | 6.46 | 6.48 | 6.48 | qfq | 32,471,001 | 211,222,330 | -1.52% |
| 2025-11-17 | 6.61 | 6.62 | 6.56 | 6.58 | 6.58 | qfq | 24,391,602 | 160,625,793 | -0.75% |
| 2025-11-14 | 6.64 | 6.66 | 6.62 | 6.63 | 6.63 | qfq | 23,464,487 | 155,959,871 | -0.15% |
| 2025-11-13 | 6.62 | 6.64 | 6.59 | 6.64 | 6.64 | qfq | 21,599,522 | 143,086,792 | 0.30% |
| 2025-11-12 | 6.66 | 6.68 | 6.59 | 6.62 | 6.62 | qfq | 26,023,300 | 172,632,184 | -0.75% |
| 2025-11-11 | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | qfq | 25,049,240 | 167,451,708 | -0.30% |
| 2025-11-10 | 6.67 | 6.69 | 6.65 | 6.69 | 6.69 | qfq | 28,075,819 | 187,196,829 | 0.30% |
| 2025-11-07 | 6.66 | 6.69 | 6.65 | 6.67 | 6.67 | qfq | 27,310,728 | 182,304,575 | 0.15% |
| 2025-11-06 | 6.71 | 6.71 | 6.65 | 6.66 | 6.66 | qfq | 35,092,374 | 233,982,967 | -0.45% |
| 2025-11-05 | 6.67 | 6.73 | 6.64 | 6.69 | 6.69 | qfq | 32,429,283 | 216,798,332 | 0.00% |
| 2025-11-04 | 6.73 | 6.75 | 6.67 | 6.69 | 6.69 | qfq | 27,692,599 | 185,674,295 | -0.45% |
| 2025-11-03 | 6.57 | 6.77 | 6.56 | 6.72 | 6.72 | qfq | 54,669,629 | 365,887,795 | 1.82% |
| 2025-10-31 | 6.60 | 6.61 | 6.56 | 6.60 | 6.60 | qfq | 43,844,178 | 288,532,046 | -0.75% |
| 2025-10-30 | 6.72 | 6.73 | 6.63 | 6.65 | 6.65 | qfq | 43,353,056 | 289,324,617 | -1.04% |
| 2025-10-29 | 6.70 | 6.76 | 6.69 | 6.72 | 6.72 | qfq | 37,180,838 | 250,038,331 | -0.15% |
| 2025-10-28 | 6.75 | 6.79 | 6.68 | 6.73 | 6.73 | qfq | 56,143,288 | 377,742,610 | -0.59% |
| 2025-10-27 | 6.82 | 6.86 | 6.71 | 6.77 | 6.77 | qfq | 68,541,972 | 464,164,480 | -0.59% |
| 2025-10-24 | 7.00 | 7.02 | 6.80 | 6.81 | 6.81 | qfq | 105,339,080 | 721,035,630 | -4.62% |
| 2025-10-23 | 6.85 | 7.19 | 6.78 | 7.14 | 7.06 | qfq | 154,070,413 | 1,072,804,063 | 2.73% |
| 2025-10-22 | 7.01 | 7.34 | 6.90 | 6.95 | 6.87 | qfq | 227,696,010 | 1,620,428,881 | -0.71% |
| 2025-10-21 | 6.71 | 7.06 | 6.71 | 7.00 | 6.92 | qfq | 172,486,015 | 1,189,362,652 | 6.38% |
| 2025-10-20 | 6.50 | 6.60 | 6.47 | 6.58 | 6.51 | qfq | 33,030,770 | 215,382,027 | 1.54% |
| 2025-10-17 | 6.52 | 6.56 | 6.47 | 6.48 | 6.41 | qfq | 27,691,353 | 180,485,099 | -0.46% |
| 2025-10-16 | 6.61 | 6.61 | 6.50 | 6.51 | 6.44 | qfq | 24,127,300 | 157,657,758 | -1.06% |
| 2025-10-15 | 6.53 | 6.60 | 6.51 | 6.58 | 6.51 | qfq | 30,105,680 | 197,667,830 | 0.77% |
| 2025-10-14 | 6.51 | 6.58 | 6.50 | 6.53 | 6.46 | qfq | 34,160,650 | 223,454,375 | 0.31% |
| 2025-10-13 | 6.40 | 6.53 | 6.39 | 6.51 | 6.44 | qfq | 39,900,952 | 257,360,749 | -0.61% |
| 2025-10-10 | 6.48 | 6.56 | 6.44 | 6.55 | 6.48 | qfq | 33,602,772 | 219,288,296 | 0.92% |
| 2025-10-09 | 6.40 | 6.50 | 6.39 | 6.49 | 6.42 | qfq | 37,792,330 | 244,583,248 | 1.41% |
| 2025-09-30 | 6.42 | 6.44 | 6.38 | 6.40 | 6.33 | qfq | 25,672,130 | 164,385,997 | -0.31% |
| 2025-09-29 | 6.38 | 6.44 | 6.33 | 6.42 | 6.35 | qfq | 24,803,595 | 158,214,618 | 0.63% |
| 2025-09-26 | 6.40 | 6.43 | 6.38 | 6.38 | 6.31 | qfq | 20,876,500 | 133,668,587 | -0.62% |
| 2025-09-25 | 6.47 | 6.49 | 6.40 | 6.42 | 6.35 | qfq | 24,775,200 | 159,295,752 | -0.77% |
| 2025-09-24 | 6.46 | 6.49 | 6.41 | 6.47 | 6.40 | qfq | 25,624,165 | 165,195,211 | -0.15% |
| 2025-09-23 | 6.51 | 6.52 | 6.37 | 6.48 | 6.41 | qfq | 36,447,970 | 234,322,147 | -0.46% |
| 2025-09-22 | 6.63 | 6.64 | 6.48 | 6.51 | 6.44 | qfq | 34,822,919 | 227,212,208 | -1.96% |
| 2025-09-19 | 6.69 | 6.70 | 6.60 | 6.64 | 6.57 | qfq | 34,283,002 | 227,318,154 | -0.60% |
| 2025-09-18 | 6.78 | 6.81 | 6.63 | 6.68 | 6.61 | qfq | 61,985,375 | 417,411,618 | -1.33% |
| 2025-09-17 | 6.69 | 6.78 | 6.65 | 6.77 | 6.69 | qfq | 51,635,836 | 347,592,369 | 1.20% |
| 2025-09-16 | 6.75 | 6.76 | 6.62 | 6.69 | 6.62 | qfq | 45,100,156 | 301,095,270 | -0.45% |
| 2025-09-15 | 6.69 | 6.78 | 6.64 | 6.72 | 6.64 | qfq | 76,596,542 | 512,729,729 | 1.05% |
| 2025-09-12 | 6.46 | 6.67 | 6.45 | 6.65 | 6.58 | qfq | 103,878,280 | 683,929,255 | 2.94% |
| 2025-09-11 | 6.43 | 6.46 | 6.40 | 6.46 | 6.39 | qfq | 25,602,650 | 164,510,038 | 0.62% |
| 2025-09-10 | 6.48 | 6.50 | 6.42 | 6.42 | 6.35 | qfq | 25,837,426 | 166,258,219 | -0.93% |
| 2025-09-09 | 6.46 | 6.52 | 6.45 | 6.48 | 6.41 | qfq | 31,031,006 | 201,302,334 | 0.31% |
| 2025-09-08 | 6.43 | 6.48 | 6.42 | 6.46 | 6.39 | qfq | 23,676,006 | 152,939,509 | 0.31% |
| 2025-09-05 | 6.44 | 6.45 | 6.40 | 6.44 | 6.37 | qfq | 23,220,774 | 149,153,477 | 0.00% |
| 2025-09-04 | 6.44 | 6.45 | 6.38 | 6.44 | 6.37 | qfq | 29,243,717 | 187,704,691 | 0.16% |
| 2025-09-03 | 6.49 | 6.50 | 6.42 | 6.43 | 6.36 | qfq | 23,827,600 | 153,832,341 | -0.77% |
| 2025-09-02 | 6.54 | 6.54 | 6.45 | 6.48 | 6.41 | qfq | 39,226,200 | 254,278,439 | -0.77% |
| 2025-09-01 | 6.46 | 6.54 | 6.41 | 6.53 | 6.46 | qfq | 57,786,710 | 375,253,432 | 1.24% |
| 2025-08-29 | 6.44 | 6.50 | 6.43 | 6.45 | 6.38 | qfq | 33,849,800 | 218,527,240 | 0.31% |
| 2025-08-28 | 6.38 | 6.44 | 6.35 | 6.43 | 6.36 | qfq | 35,854,567 | 229,541,507 | 1.10% |
| 2025-08-27 | 6.47 | 6.47 | 6.36 | 6.36 | 6.29 | qfq | 43,341,467 | 278,539,550 | -1.55% |
| 2025-08-26 | 6.49 | 6.49 | 6.45 | 6.46 | 6.39 | qfq | 28,435,637 | 183,974,453 | -0.46% |
| 2025-08-25 | 6.47 | 6.50 | 6.45 | 6.49 | 6.42 | qfq | 43,462,439 | 281,640,430 | 0.46% |
| 2025-08-22 | 6.43 | 6.46 | 6.39 | 6.46 | 6.39 | qfq | 39,297,227 | 252,429,672 | 0.31% |
| 2025-08-21 | 6.43 | 6.46 | 6.42 | 6.44 | 6.37 | qfq | 33,524,191 | 215,870,434 | 0.16% |
| 2025-08-20 | 6.39 | 6.43 | 6.37 | 6.43 | 6.36 | qfq | 35,983,825 | 230,296,549 | 0.47% |
| 2025-08-19 | 6.45 | 6.46 | 6.40 | 6.40 | 6.33 | qfq | 37,542,806 | 240,924,444 | -0.78% |
| 2025-08-18 | 6.47 | 6.48 | 6.43 | 6.45 | 6.38 | qfq | 45,775,589 | 295,270,428 | -0.15% |
| 2025-08-15 | 6.48 | 6.48 | 6.43 | 6.46 | 6.39 | qfq | 37,068,358 | 239,043,624 | -3.44% |
| 2025-08-14 | 6.70 | 6.72 | 6.66 | 6.69 | 6.40 | qfq | 47,225,572 | 316,165,292 | 0.00% |
| 2025-08-13 | 6.69 | 6.71 | 6.67 | 6.69 | 6.40 | qfq | 41,461,875 | 277,122,694 | 0.15% |
| 2025-08-12 | 6.72 | 6.73 | 6.67 | 6.68 | 6.39 | qfq | 28,881,906 | 193,068,099 | -0.60% |
| 2025-08-11 | 6.74 | 6.75 | 6.67 | 6.72 | 6.43 | qfq | 45,171,702 | 302,785,331 | 0.15% |
| 2025-08-08 | 6.63 | 6.80 | 6.62 | 6.71 | 6.42 | qfq | 72,279,443 | 485,282,628 | 1.21% |
| 2025-08-07 | 6.64 | 6.66 | 6.60 | 6.63 | 6.34 | qfq | 30,227,615 | 200,222,221 | -0.15% |
| 2025-08-06 | 6.69 | 6.69 | 6.61 | 6.64 | 6.35 | qfq | 42,669,038 | 282,999,654 | -0.60% |
| 2025-08-05 | 6.70 | 6.72 | 6.67 | 6.68 | 6.39 | qfq | 44,133,428 | 295,095,243 | 0.00% |
| 2025-08-04 | 6.61 | 6.69 | 6.61 | 6.68 | 6.39 | qfq | 37,725,127 | 250,991,684 | 0.75% |
| 2025-08-01 | 6.61 | 6.64 | 6.58 | 6.63 | 6.34 | qfq | 33,958,412 | 224,607,190 | 0.30% |
| 2025-07-31 | 6.67 | 6.69 | 6.59 | 6.61 | 6.32 | qfq | 50,725,086 | 336,292,438 | -0.75% |
| 2025-07-30 | 6.73 | 6.75 | 6.65 | 6.66 | 6.37 | qfq | 59,809,833 | 400,746,257 | -1.62% |
| 2025-07-29 | 6.75 | 6.78 | 6.64 | 6.77 | 6.47 | qfq | 99,848,356 | 669,731,261 | 0.30% |
| 2025-07-28 | 6.80 | 6.84 | 6.73 | 6.75 | 6.45 | qfq | 86,753,755 | 588,329,007 | -0.59% |
| 2025-07-25 | 7.12 | 7.12 | 6.79 | 6.79 | 6.49 | qfq | 193,469,325 | 1,337,349,628 | -6.09% |
| 2025-07-24 | 7.05 | 7.30 | 7.01 | 7.23 | 6.91 | qfq | 246,217,040 | 1,754,602,701 | 0.00% |
| 2025-07-23 | 7.78 | 8.17 | 7.20 | 7.23 | 6.91 | qfq | 435,507,481 | 3,392,355,745 | -2.69% |
| 2025-07-22 | 7.09 | 7.43 | 6.88 | 7.43 | 7.11 | qfq | 256,583,300 | 1,836,987,424 | 10.07% |
| 2025-07-21 | 6.78 | 6.84 | 6.57 | 6.75 | 6.45 | qfq | 154,728,286 | 1,038,898,375 | 5.97% |
| 2025-07-18 | 6.35 | 6.37 | 6.33 | 6.37 | 6.09 | qfq | 13,819,710 | 87,828,320 | 0.47% |
| 2025-07-17 | 6.30 | 6.36 | 6.29 | 6.34 | 6.06 | qfq | 15,875,120 | 100,452,105 | 0.79% |
| 2025-07-16 | 6.31 | 6.34 | 6.28 | 6.29 | 6.01 | qfq | 14,125,800 | 89,106,774 | -0.16% |
| 2025-07-15 | 6.40 | 6.40 | 6.29 | 6.30 | 6.02 | qfq | 23,063,100 | 145,741,906 | -1.25% |
| 2025-07-14 | 6.29 | 6.47 | 6.28 | 6.38 | 6.10 | qfq | 35,978,457 | 230,544,666 | 1.59% |
| 2025-07-11 | 6.31 | 6.36 | 6.27 | 6.28 | 6.01 | qfq | 30,941,466 | 195,365,126 | -0.48% |
| 2025-07-10 | 6.24 | 6.31 | 6.24 | 6.31 | 6.03 | qfq | 21,043,531 | 132,316,255 | 1.12% |
| 2025-07-09 | 6.20 | 6.26 | 6.19 | 6.24 | 5.97 | qfq | 24,430,846 | 152,297,842 | 0.65% |
| 2025-07-08 | 6.19 | 6.20 | 6.16 | 6.20 | 5.93 | qfq | 17,943,710 | 110,962,104 | 0.16% |
| 2025-07-07 | 6.18 | 6.19 | 6.15 | 6.19 | 5.92 | qfq | 14,124,700 | 87,190,127 | 0.32% |
| 2025-07-04 | 6.14 | 6.19 | 6.13 | 6.17 | 5.90 | qfq | 18,118,400 | 111,620,608 | 0.49% |
| 2025-07-03 | 6.14 | 6.17 | 6.12 | 6.14 | 5.87 | qfq | 12,253,469 | 75,379,339 | 0.00% |
| 2025-07-02 | 6.11 | 6.15 | 6.08 | 6.14 | 5.87 | qfq | 14,951,679 | 91,473,281 | 0.66% |
| 2025-07-01 | 6.10 | 6.11 | 6.08 | 6.10 | 5.83 | qfq | 10,511,610 | 64,025,567 | 0.00% |
| 2025-06-30 | 6.14 | 6.16 | 6.09 | 6.10 | 5.83 | qfq | 18,244,276 | 111,467,570 | -0.49% |
| 2025-06-27 | 6.12 | 6.18 | 6.11 | 6.13 | 5.86 | qfq | 16,029,236 | 98,375,991 | 0.16% |
| 2025-06-26 | 6.13 | 6.15 | 6.12 | 6.12 | 5.85 | qfq | 11,950,794 | 73,295,201 | -0.33% |
| 2025-06-25 | 6.13 | 6.16 | 6.11 | 6.14 | 5.87 | qfq | 15,389,200 | 94,408,264 | 0.16% |
| 2025-06-24 | 6.08 | 6.14 | 6.06 | 6.13 | 5.86 | qfq | 14,498,762 | 88,586,011 | 1.16% |
| 2025-06-23 | 6.10 | 6.10 | 6.05 | 6.06 | 5.80 | qfq | 13,017,200 | 79,014,670 | -0.49% |
| 2025-06-20 | 6.12 | 6.14 | 6.09 | 6.09 | 5.82 | qfq | 9,360,994 | 57,231,668 | -0.33% |
| 2025-06-19 | 6.17 | 6.19 | 6.08 | 6.11 | 5.84 | qfq | 16,804,762 | 102,831,468 | -0.97% |
| 2025-06-18 | 6.24 | 6.25 | 6.16 | 6.17 | 5.90 | qfq | 14,393,598 | 89,137,513 | -0.96% |
| 2025-06-17 | 6.23 | 6.24 | 6.18 | 6.23 | 5.96 | qfq | 11,272,720 | 70,045,409 | 0.16% |
| 2025-06-16 | 6.20 | 6.23 | 6.16 | 6.22 | 5.95 | qfq | 15,947,245 | 98,912,465 | 0.48% |
| 2025-06-13 | 6.16 | 6.22 | 6.16 | 6.19 | 5.92 | qfq | 18,763,020 | 116,233,857 | 0.16% |
| 2025-06-12 | 6.18 | 6.20 | 6.15 | 6.18 | 5.91 | qfq | 12,438,907 | 76,895,620 | 0.00% |
| 2025-06-11 | 6.13 | 6.20 | 6.11 | 6.18 | 5.91 | qfq | 18,162,084 | 112,179,156 | 0.82% |
| 2025-06-10 | 6.14 | 6.16 | 6.09 | 6.13 | 5.86 | qfq | 16,399,292 | 100,546,424 | 0.00% |
| 2025-06-09 | 6.11 | 6.14 | 6.10 | 6.13 | 5.86 | qfq | 18,401,525 | 112,613,823 | 0.49% |
| 2025-06-06 | 6.07 | 6.14 | 6.06 | 6.10 | 5.83 | qfq | 14,951,254 | 91,289,198 | 0.49% |
| 2025-06-05 | 6.09 | 6.10 | 6.05 | 6.07 | 5.80 | qfq | 14,274,500 | 86,659,486 | -0.16% |
| 2025-06-04 | 6.06 | 6.10 | 6.05 | 6.08 | 5.81 | qfq | 14,264,276 | 86,640,774 | 0.16% |
| 2025-06-03 | 6.03 | 6.08 | 6.00 | 6.07 | 5.80 | qfq | 16,967,596 | 102,467,217 | 0.17% |
| 2025-05-30 | 6.08 | 6.12 | 6.02 | 6.06 | 5.80 | qfq | 25,604,388 | 154,998,827 | -1.30% |
| 2025-05-29 | 6.00 | 6.22 | 5.99 | 6.14 | 5.87 | qfq | 52,654,702 | 322,620,890 | 2.85% |
| 2025-05-28 | 5.98 | 5.98 | 5.95 | 5.97 | 5.71 | qfq | 11,652,900 | 69,486,531 | -0.17% |
| 2025-05-27 | 5.99 | 5.99 | 5.94 | 5.98 | 5.72 | qfq | 13,115,650 | 78,215,818 | 0.17% |
| 2025-05-26 | 6.01 | 6.04 | 5.95 | 5.97 | 5.71 | qfq | 15,587,084 | 93,285,863 | -0.83% |
| 2025-05-23 | 6.01 | 6.06 | 5.98 | 6.02 | 5.76 | qfq | 21,779,542 | 131,250,516 | 0.50% |
| 2025-05-22 | 6.03 | 6.03 | 5.98 | 5.99 | 5.73 | qfq | 15,319,900 | 91,902,752 | -0.83% |
| 2025-05-21 | 6.03 | 6.07 | 6.01 | 6.04 | 5.78 | qfq | 21,025,852 | 127,042,091 | 0.33% |
| 2025-05-20 | 6.08 | 6.09 | 6.00 | 6.02 | 5.76 | qfq | 28,759,612 | 173,508,990 | -0.99% |
| 2025-05-19 | 6.03 | 6.10 | 6.02 | 6.08 | 5.81 | qfq | 28,493,905 | 172,947,289 | 1.67% |
| 2025-05-16 | 6.00 | 6.01 | 5.95 | 5.98 | 5.72 | qfq | 21,096,954 | 126,018,690 | 0.00% |
| 2025-05-15 | 6.00 | 6.07 | 5.97 | 5.98 | 5.72 | qfq | 16,754,400 | 100,526,314 | -0.33% |
| 2025-05-14 | 5.97 | 6.01 | 5.93 | 6.00 | 5.74 | qfq | 21,871,765 | 130,581,449 | 0.67% |
| 2025-05-13 | 5.97 | 6.01 | 5.94 | 5.96 | 5.70 | qfq | 24,748,556 | 147,923,747 | 0.17% |
| 2025-05-12 | 5.91 | 5.96 | 5.88 | 5.95 | 5.69 | qfq | 24,812,663 | 146,737,327 | 0.85% |
| 2025-05-09 | 5.93 | 5.94 | 5.89 | 5.90 | 5.64 | qfq | 20,684,234 | 122,122,212 | -0.51% |
| 2025-05-08 | 5.92 | 5.95 | 5.91 | 5.93 | 5.67 | qfq | 18,787,207 | 111,423,422 | -0.17% |
| 2025-05-07 | 5.94 | 5.98 | 5.91 | 5.94 | 5.68 | qfq | 30,835,846 | 183,202,895 | 0.51% |
| 2025-05-06 | 5.97 | 5.99 | 5.87 | 5.91 | 5.65 | qfq | 56,658,255 | 334,379,080 | -0.67% |
| 2025-04-30 | 6.11 | 6.13 | 5.94 | 5.95 | 5.69 | qfq | 51,882,763 | 310,715,004 | -3.25% |
| 2025-04-29 | 6.32 | 6.33 | 6.13 | 6.15 | 5.88 | qfq | 29,466,662 | 182,452,241 | -1.60% |
| 2025-04-28 | 6.13 | 6.39 | 6.11 | 6.25 | 5.98 | qfq | 53,614,536 | 336,756,129 | 2.63% |
| 2025-04-25 | 6.06 | 6.15 | 6.05 | 6.09 | 5.82 | qfq | 15,628,082 | 95,301,228 | 0.66% |
| 2025-04-24 | 6.04 | 6.08 | 6.01 | 6.05 | 5.79 | qfq | 13,976,250 | 84,537,177 | 0.17% |
| 2025-04-23 | 6.06 | 6.08 | 6.01 | 6.04 | 5.78 | qfq | 11,871,282 | 71,632,377 | -0.17% |
| 2025-04-22 | 5.99 | 6.07 | 5.99 | 6.05 | 5.79 | qfq | 16,997,706 | 102,520,038 | 1.00% |
| 2025-04-21 | 5.98 | 6.02 | 5.95 | 5.99 | 5.73 | qfq | 11,849,352 | 70,997,092 | 0.17% |
| 2025-04-18 | 5.96 | 5.99 | 5.93 | 5.98 | 5.72 | qfq | 11,220,800 | 66,959,073 | 0.17% |
| 2025-04-17 | 5.98 | 6.03 | 5.94 | 5.97 | 5.71 | qfq | 10,879,450 | 65,214,986 | -0.17% |
| 2025-04-16 | 5.95 | 5.99 | 5.93 | 5.98 | 5.72 | qfq | 13,048,102 | 77,676,740 | 0.17% |
| 2025-04-15 | 6.03 | 6.03 | 5.95 | 5.97 | 5.71 | qfq | 15,217,100 | 90,862,792 | -0.67% |
| 2025-04-14 | 6.04 | 6.04 | 5.98 | 6.01 | 5.75 | qfq | 18,975,905 | 113,999,581 | 0.17% |
| 2025-04-11 | 6.04 | 6.04 | 5.99 | 6.00 | 5.74 | qfq | 15,866,151 | 95,373,952 | -0.66% |
| 2025-04-10 | 6.08 | 6.11 | 6.01 | 6.04 | 5.78 | qfq | 27,400,100 | 165,906,519 | -0.33% |
| 2025-04-09 | 6.00 | 6.09 | 5.83 | 6.06 | 5.80 | qfq | 30,760,865 | 183,108,698 | 1.17% |
| 2025-04-08 | 5.80 | 6.05 | 5.80 | 5.99 | 5.73 | qfq | 39,220,150 | 234,323,232 | 2.74% |
| 2025-04-07 | 6.15 | 6.16 | 5.72 | 5.83 | 5.58 | qfq | 51,032,394 | 304,252,605 | -8.04% |
| 2025-04-03 | 6.27 | 6.39 | 6.26 | 6.34 | 6.06 | qfq | 16,465,008 | 104,320,413 | 0.79% |
| 2025-04-02 | 6.31 | 6.33 | 6.27 | 6.29 | 6.01 | qfq | 11,619,041 | 73,219,602 | -0.63% |
| 2025-04-01 | 6.26 | 6.34 | 6.23 | 6.33 | 6.05 | qfq | 14,301,165 | 89,994,673 | 1.44% |
| 2025-03-31 | 6.33 | 6.39 | 6.21 | 6.24 | 5.97 | qfq | 20,655,486 | 129,800,541 | -1.73% |
| 2025-03-28 | 6.35 | 6.38 | 6.29 | 6.35 | 6.07 | qfq | 13,995,882 | 88,718,768 | 0.00% |
| 2025-03-27 | 6.40 | 6.40 | 6.33 | 6.35 | 6.07 | qfq | 15,236,441 | 97,050,678 | -0.63% |
| 2025-03-26 | 6.43 | 6.43 | 6.38 | 6.39 | 6.11 | qfq | 15,410,079 | 98,633,468 | -0.47% |
| 2025-03-25 | 6.36 | 6.44 | 6.36 | 6.42 | 6.14 | qfq | 16,164,253 | 103,524,499 | 0.63% |
| 2025-03-24 | 6.38 | 6.43 | 6.31 | 6.38 | 6.10 | qfq | 20,253,600 | 128,768,780 | 0.00% |
| 2025-03-21 | 6.38 | 6.48 | 6.36 | 6.38 | 6.10 | qfq | 25,262,722 | 162,015,136 | 0.00% |
| 2025-03-20 | 6.39 | 6.42 | 6.36 | 6.38 | 6.10 | qfq | 16,603,907 | 106,122,370 | -0.31% |
| 2025-03-19 | 6.47 | 6.47 | 6.37 | 6.40 | 6.12 | qfq | 20,380,963 | 130,534,470 | -1.08% |
| 2025-03-18 | 6.45 | 6.48 | 6.41 | 6.47 | 6.19 | qfq | 19,725,128 | 127,123,853 | 0.31% |
| 2025-03-17 | 6.34 | 6.48 | 6.34 | 6.45 | 6.17 | qfq | 37,604,868 | 241,924,962 | 1.74% |
| 2025-03-14 | 6.33 | 6.36 | 6.28 | 6.34 | 6.06 | qfq | 29,553,370 | 187,166,949 | 0.16% |
| 2025-03-13 | 6.21 | 6.35 | 6.18 | 6.33 | 6.05 | qfq | 51,631,555 | 324,281,060 | 1.93% |
| 2025-03-12 | 6.10 | 6.23 | 6.09 | 6.21 | 5.94 | qfq | 37,381,846 | 230,720,258 | 1.80% |
| 2025-03-11 | 6.04 | 6.11 | 5.99 | 6.10 | 5.83 | qfq | 25,574,350 | 154,845,809 | 0.66% |
| 2025-03-10 | 6.13 | 6.14 | 6.04 | 6.06 | 5.80 | qfq | 32,385,190 | 196,656,689 | -1.14% |
| 2025-03-07 | 6.16 | 6.19 | 6.10 | 6.13 | 5.86 | qfq | 24,005,600 | 147,522,701 | -0.81% |
| 2025-03-06 | 6.16 | 6.19 | 6.08 | 6.18 | 5.91 | qfq | 31,394,883 | 192,760,227 | 0.65% |
| 2025-03-05 | 6.17 | 6.19 | 6.10 | 6.14 | 5.87 | qfq | 17,753,210 | 108,902,034 | -0.32% |
| 2025-03-04 | 6.16 | 6.18 | 6.12 | 6.16 | 5.89 | qfq | 14,814,346 | 91,211,156 | -0.16% |
| 2025-03-03 | 6.16 | 6.23 | 6.15 | 6.17 | 5.90 | qfq | 19,505,336 | 120,638,990 | 0.49% |
| 2025-02-28 | 6.22 | 6.23 | 6.13 | 6.14 | 5.87 | qfq | 21,649,213 | 133,778,974 | -1.13% |
| 2025-02-27 | 6.29 | 6.32 | 6.18 | 6.21 | 5.94 | qfq | 25,870,507 | 161,086,029 | -1.27% |
| 2025-02-26 | 6.22 | 6.31 | 6.22 | 6.29 | 6.01 | qfq | 23,366,746 | 146,550,160 | 1.29% |
| 2025-02-25 | 6.26 | 6.30 | 6.20 | 6.21 | 5.94 | qfq | 23,534,530 | 147,025,204 | -0.96% |
| 2025-02-24 | 6.15 | 6.32 | 6.15 | 6.27 | 6.00 | qfq | 40,693,756 | 254,969,304 | 2.12% |
| 2025-02-21 | 6.14 | 6.17 | 6.10 | 6.14 | 5.87 | qfq | 23,567,502 | 144,481,765 | -0.32% |
| 2025-02-20 | 6.22 | 6.24 | 6.15 | 6.16 | 5.89 | qfq | 22,657,348 | 139,914,208 | -1.28% |
| 2025-02-19 | 6.24 | 6.28 | 6.21 | 6.24 | 5.97 | qfq | 17,624,700 | 109,936,395 | 0.00% |
| 2025-02-18 | 6.28 | 6.32 | 6.22 | 6.24 | 5.97 | qfq | 22,004,814 | 138,078,545 | -0.95% |
| 2025-02-17 | 6.31 | 6.33 | 6.26 | 6.30 | 6.02 | qfq | 20,629,600 | 129,729,374 | -0.32% |
| 2025-02-14 | 6.34 | 6.36 | 6.27 | 6.32 | 6.04 | qfq | 22,231,972 | 140,068,130 | -0.47% |
| 2025-02-13 | 6.36 | 6.39 | 6.32 | 6.35 | 6.07 | qfq | 22,067,164 | 140,168,721 | -0.31% |
| 2025-02-12 | 6.41 | 6.43 | 6.28 | 6.37 | 6.09 | qfq | 33,779,886 | 214,347,597 | -0.62% |
| 2025-02-11 | 6.39 | 6.43 | 6.36 | 6.41 | 6.13 | qfq | 27,371,194 | 175,016,026 | 0.63% |
| 2025-02-10 | 6.38 | 6.45 | 6.35 | 6.37 | 6.09 | qfq | 35,150,475 | 224,961,520 | 0.00% |
| 2025-02-07 | 6.31 | 6.42 | 6.28 | 6.37 | 6.09 | qfq | 28,786,408 | 183,021,841 | 0.79% |
| 2025-02-06 | 6.28 | 6.33 | 6.26 | 6.32 | 6.04 | qfq | 20,211,445 | 127,232,707 | 0.48% |
| 2025-02-05 | 6.39 | 6.40 | 6.24 | 6.29 | 6.01 | qfq | 28,517,759 | 179,191,666 | -1.26% |
| 2025-01-27 | 6.32 | 6.43 | 6.31 | 6.37 | 6.09 | qfq | 21,686,941 | 138,426,488 | 1.11% |
| 2025-01-24 | 6.27 | 6.33 | 6.22 | 6.30 | 6.02 | qfq | 19,460,886 | 122,184,452 | 0.64% |
| 2025-01-23 | 6.25 | 6.36 | 6.25 | 6.26 | 5.99 | qfq | 21,770,499 | 137,380,943 | 0.81% |
| 2025-01-22 | 6.24 | 6.25 | 6.18 | 6.21 | 5.94 | qfq | 14,646,690 | 90,951,411 | -0.32% |
| 2025-01-21 | 6.33 | 6.35 | 6.21 | 6.23 | 5.96 | qfq | 20,969,065 | 131,121,358 | -1.27% |
| 2025-01-20 | 6.36 | 6.44 | 6.30 | 6.31 | 6.03 | qfq | 21,733,944 | 138,222,636 | -0.47% |
| 2025-01-17 | 6.31 | 6.35 | 6.23 | 6.34 | 6.06 | qfq | 19,805,705 | 124,713,881 | 0.32% |
| 2025-01-16 | 6.35 | 6.40 | 6.30 | 6.32 | 6.04 | qfq | 23,037,772 | 146,106,442 | -0.32% |
| 2025-01-15 | 6.37 | 6.39 | 6.31 | 6.34 | 6.06 | qfq | 21,720,453 | 137,794,125 | -0.47% |
| 2025-01-14 | 6.27 | 6.38 | 6.27 | 6.37 | 6.09 | qfq | 30,228,897 | 191,648,549 | 1.59% |
| 2025-01-13 | 6.27 | 6.35 | 6.21 | 6.27 | 6.00 | qfq | 23,598,158 | 147,887,058 | -0.79% |
| 2025-01-10 | 6.38 | 6.40 | 6.28 | 6.32 | 6.04 | qfq | 23,118,360 | 146,211,522 | -0.63% |
| 2025-01-09 | 6.51 | 6.51 | 6.36 | 6.36 | 6.08 | qfq | 27,957,093 | 178,829,279 | -2.60% |
| 2025-01-08 | 6.53 | 6.58 | 6.41 | 6.53 | 6.24 | qfq | 24,745,302 | 160,919,336 | 0.00% |
| 2025-01-07 | 6.73 | 6.74 | 6.46 | 6.53 | 6.24 | qfq | 37,731,891 | 246,967,271 | -2.97% |
| 2025-01-06 | 6.74 | 6.82 | 6.65 | 6.73 | 6.44 | qfq | 29,307,000 | 196,726,146 | -0.44% |
| 2025-01-03 | 6.87 | 6.95 | 6.73 | 6.76 | 6.46 | qfq | 30,040,601 | 205,204,988 | -1.46% |
| 2025-01-02 | 7.20 | 7.25 | 6.83 | 6.86 | 6.56 | qfq | 44,139,180 | 309,794,648 | -4.59% |
| 2024-12-31 | 7.28 | 7.37 | 7.19 | 7.19 | 6.88 | qfq | 39,456,930 | 287,909,243 | -1.24% |
| 2024-12-30 | 7.22 | 7.29 | 7.15 | 7.28 | 6.96 | qfq | 34,507,545 | 249,909,629 | 1.25% |
| 2024-12-27 | 7.06 | 7.20 | 7.04 | 7.19 | 6.88 | qfq | 36,264,601 | 258,706,150 | 2.42% |
| 2024-12-26 | 7.03 | 7.06 | 6.99 | 7.02 | 6.71 | qfq | 17,043,773 | 119,795,958 | -0.28% |
| 2024-12-25 | 7.06 | 7.09 | 6.99 | 7.04 | 6.73 | qfq | 16,086,101 | 113,116,462 | 0.00% |
| 2024-12-24 | 6.99 | 7.06 | 6.96 | 7.04 | 6.73 | qfq | 17,820,323 | 125,019,405 | 1.15% |
| 2024-12-23 | 6.99 | 7.04 | 6.95 | 6.96 | 6.66 | qfq | 19,701,784 | 137,903,050 | -0.57% |
| 2024-12-20 | 7.03 | 7.11 | 6.99 | 7.00 | 6.69 | qfq | 21,503,780 | 151,517,901 | -0.71% |
| 2024-12-19 | 7.04 | 7.05 | 6.98 | 7.05 | 6.74 | qfq | 19,117,500 | 134,105,045 | -0.28% |
| 2024-12-18 | 7.05 | 7.15 | 7.05 | 7.07 | 6.76 | qfq | 19,314,046 | 136,924,255 | 0.86% |
| 2024-12-17 | 7.09 | 7.11 | 6.97 | 7.01 | 6.70 | qfq | 24,949,807 | 175,594,843 | -0.71% |
| 2024-12-16 | 7.12 | 7.18 | 7.04 | 7.06 | 6.75 | qfq | 29,929,300 | 212,520,376 | -0.84% |
| 2024-12-13 | 7.20 | 7.23 | 7.11 | 7.12 | 6.81 | qfq | 42,203,966 | 302,758,152 | -1.52% |
| 2024-12-12 | 7.15 | 7.25 | 7.10 | 7.23 | 6.91 | qfq | 40,312,609 | 290,386,252 | 1.12% |
| 2024-12-11 | 6.99 | 7.22 | 6.95 | 7.15 | 6.84 | qfq | 44,374,252 | 317,060,570 | 2.44% |
| 2024-12-10 | 7.09 | 7.10 | 6.95 | 6.98 | 6.67 | qfq | 43,202,638 | 303,401,200 | 1.01% |
| 2024-12-09 | 6.83 | 6.93 | 6.78 | 6.91 | 6.61 | qfq | 32,850,400 | 225,142,083 | 1.17% |
| 2024-12-06 | 6.71 | 6.86 | 6.71 | 6.83 | 6.53 | qfq | 31,689,076 | 215,593,492 | 0.44% |
| 2024-12-05 | 6.85 | 6.87 | 6.77 | 6.80 | 6.41 | qfq | 24,153,200 | 164,508,573 | -0.73% |
| 2024-12-04 | 6.92 | 6.92 | 6.81 | 6.85 | 6.45 | qfq | 27,197,271 | 186,116,670 | -1.01% |
| 2024-12-03 | 6.89 | 6.92 | 6.82 | 6.92 | 6.52 | qfq | 23,319,078 | 160,076,307 | 0.29% |
| 2024-12-02 | 6.88 | 6.91 | 6.85 | 6.90 | 6.50 | qfq | 23,280,039 | 160,169,440 | 1.02% |
| 2024-11-29 | 6.79 | 6.91 | 6.79 | 6.83 | 6.44 | qfq | 24,687,518 | 169,305,328 | 0.89% |
| 2024-11-28 | 6.79 | 6.85 | 6.72 | 6.77 | 6.38 | qfq | 18,735,273 | 127,125,136 | -0.29% |
| 2024-11-27 | 6.70 | 6.80 | 6.60 | 6.79 | 6.40 | qfq | 26,877,282 | 180,182,698 | 1.34% |
| 2024-11-26 | 6.72 | 6.76 | 6.68 | 6.70 | 6.31 | qfq | 22,337,928 | 149,948,324 | -0.74% |
| 2024-11-25 | 6.73 | 6.85 | 6.70 | 6.75 | 6.36 | qfq | 34,514,695 | 233,283,005 | 1.20% |
| 2024-11-22 | 6.90 | 6.93 | 6.66 | 6.67 | 6.28 | qfq | 46,439,116 | 315,602,854 | -3.33% |
| 2024-11-21 | 6.95 | 7.00 | 6.86 | 6.90 | 6.50 | qfq | 31,218,536 | 215,624,554 | -0.86% |
| 2024-11-20 | 6.99 | 7.06 | 6.93 | 6.96 | 6.56 | qfq | 32,384,802 | 225,421,016 | -0.71% |
| 2024-11-19 | 7.16 | 7.17 | 6.92 | 7.01 | 6.60 | qfq | 61,190,680 | 429,893,102 | -1.96% |
| 2024-11-18 | 7.00 | 7.32 | 7.00 | 7.15 | 6.74 | qfq | 102,616,024 | 737,250,047 | 4.08% |
| 2024-11-15 | 6.88 | 7.01 | 6.86 | 6.87 | 6.47 | qfq | 32,827,451 | 228,074,441 | -0.58% |
| 2024-11-14 | 6.99 | 7.02 | 6.90 | 6.91 | 6.51 | qfq | 29,765,630 | 207,038,510 | -1.14% |
| 2024-11-13 | 6.88 | 7.05 | 6.87 | 6.99 | 6.59 | qfq | 39,535,380 | 276,211,746 | 1.45% |
| 2024-11-12 | 6.98 | 7.06 | 6.85 | 6.89 | 6.49 | qfq | 40,753,461 | 283,441,174 | -1.43% |
| 2024-11-11 | 7.10 | 7.12 | 6.97 | 6.99 | 6.59 | qfq | 39,484,015 | 276,728,838 | -1.41% |
| 2024-11-08 | 7.19 | 7.21 | 7.03 | 7.09 | 6.68 | qfq | 49,967,900 | 354,246,461 | -0.98% |
| 2024-11-07 | 7.00 | 7.18 | 6.99 | 7.16 | 6.75 | qfq | 48,475,462 | 345,114,736 | 1.85% |
| 2024-11-06 | 7.06 | 7.08 | 6.96 | 7.03 | 6.62 | qfq | 41,917,693 | 294,105,285 | -0.42% |
| 2024-11-05 | 7.03 | 7.07 | 6.96 | 7.06 | 6.65 | qfq | 36,857,590 | 258,921,812 | 0.43% |
| 2024-11-04 | 6.99 | 7.03 | 6.89 | 7.03 | 6.62 | qfq | 38,623,057 | 268,927,125 | 1.01% |
| 2024-11-01 | 6.85 | 7.01 | 6.81 | 6.96 | 6.56 | qfq | 58,990,253 | 409,172,292 | 1.61% |
| 2024-10-31 | 6.81 | 6.91 | 6.76 | 6.85 | 6.45 | qfq | 36,166,886 | 247,251,908 | 0.15% |
| 2024-10-30 | 6.81 | 6.90 | 6.79 | 6.84 | 6.44 | qfq | 27,993,948 | 191,616,251 | 0.29% |
| 2024-10-29 | 6.94 | 6.97 | 6.77 | 6.82 | 6.43 | qfq | 41,073,339 | 281,027,318 | -1.59% |
| 2024-10-28 | 6.97 | 7.00 | 6.90 | 6.93 | 6.53 | qfq | 34,554,988 | 240,068,220 | -0.86% |
| 2024-10-25 | 7.02 | 7.03 | 6.96 | 6.99 | 6.59 | qfq | 26,263,795 | 183,667,842 | -0.29% |
| 2024-10-24 | 6.97 | 7.02 | 6.96 | 7.01 | 6.60 | qfq | 29,035,230 | 203,093,524 | 0.00% |
| 2024-10-23 | 7.01 | 7.12 | 6.95 | 7.01 | 6.60 | qfq | 39,896,110 | 280,040,809 | 0.29% |
| 2024-10-22 | 6.85 | 7.00 | 6.81 | 6.99 | 6.59 | qfq | 47,471,854 | 328,264,556 | 1.90% |
| 2024-10-21 | 6.87 | 6.87 | 6.75 | 6.86 | 6.46 | qfq | 42,865,712 | 291,600,457 | 0.29% |
| 2024-10-18 | 6.72 | 6.92 | 6.66 | 6.84 | 6.44 | qfq | 52,005,194 | 353,672,564 | 1.79% |
| 2024-10-17 | 6.87 | 6.87 | 6.72 | 6.72 | 6.33 | qfq | 39,660,167 | 268,319,294 | -1.32% |
| 2024-10-16 | 6.64 | 6.88 | 6.62 | 6.81 | 6.42 | qfq | 54,205,488 | 368,387,442 | 1.79% |
| 2024-10-15 | 6.77 | 6.85 | 6.69 | 6.69 | 6.30 | qfq | 47,922,679 | 323,850,098 | -2.05% |
| 2024-10-14 | 6.72 | 6.84 | 6.66 | 6.83 | 6.44 | qfq | 66,320,620 | 448,818,752 | 2.86% |
| 2024-10-11 | 6.89 | 6.89 | 6.58 | 6.64 | 6.26 | qfq | 70,022,264 | 469,513,195 | -3.63% |
| 2024-10-10 | 6.75 | 7.08 | 6.58 | 6.89 | 6.49 | qfq | 117,184,668 | 802,137,053 | 2.84% |
| 2024-10-09 | 6.77 | 7.08 | 6.62 | 6.70 | 6.31 | qfq | 147,977,269 | 1,014,237,599 | -0.89% |
| 2024-10-08 | 7.28 | 7.28 | 6.51 | 6.76 | 6.37 | qfq | 119,718,861 | 817,516,815 | 2.11% |
| 2024-09-30 | 6.42 | 6.69 | 6.24 | 6.62 | 6.24 | qfq | 97,871,009 | 633,630,560 | 6.77% |
| 2024-09-27 | 6.28 | 6.31 | 6.02 | 6.20 | 5.84 | qfq | 50,012,037 | 307,595,257 | 1.31% |
| 2024-09-26 | 5.70 | 6.12 | 5.69 | 6.12 | 5.77 | qfq | 73,328,885 | 435,160,726 | 7.18% |
| 2024-09-25 | 5.67 | 5.86 | 5.67 | 5.71 | 5.38 | qfq | 74,747,733 | 431,118,290 | 3.07% |
| 2024-09-24 | 5.41 | 5.56 | 5.38 | 5.54 | 5.22 | qfq | 46,866,817 | 257,112,539 | 3.17% |
| 2024-09-23 | 5.34 | 5.38 | 5.31 | 5.37 | 5.06 | qfq | 21,227,915 | 113,650,342 | 0.75% |
| 2024-09-20 | 5.33 | 5.35 | 5.24 | 5.33 | 5.02 | qfq | 24,485,842 | 129,337,459 | 0.00% |
| 2024-09-19 | 5.28 | 5.39 | 5.27 | 5.33 | 5.02 | qfq | 25,719,497 | 137,100,970 | 0.57% |
| 2024-09-18 | 5.33 | 5.33 | 5.18 | 5.30 | 4.99 | qfq | 29,219,185 | 153,427,921 | -0.38% |
| 2024-09-13 | 5.33 | 5.36 | 5.30 | 5.32 | 5.01 | qfq | 30,721,648 | 163,704,100 | 0.19% |
| 2024-09-12 | 5.29 | 5.37 | 5.28 | 5.31 | 5.00 | qfq | 28,657,300 | 152,773,701 | 0.38% |
| 2024-09-11 | 5.40 | 5.41 | 5.27 | 5.29 | 4.98 | qfq | 33,587,199 | 178,392,201 | -2.40% |
| 2024-09-10 | 5.42 | 5.45 | 5.32 | 5.42 | 5.11 | qfq | 30,629,188 | 164,764,872 | 0.18% |
| 2024-09-09 | 5.43 | 5.44 | 5.36 | 5.41 | 5.10 | qfq | 28,330,613 | 152,726,035 | -0.37% |
| 2024-09-06 | 5.45 | 5.50 | 5.43 | 5.43 | 5.12 | qfq | 28,997,789 | 158,363,985 | -0.73% |
| 2024-09-05 | 5.51 | 5.54 | 5.42 | 5.47 | 5.15 | qfq | 35,689,361 | 194,901,664 | -0.73% |
| 2024-09-04 | 5.52 | 5.58 | 5.49 | 5.51 | 5.19 | qfq | 37,411,661 | 206,811,417 | -0.90% |
| 2024-09-03 | 5.59 | 5.64 | 5.50 | 5.56 | 5.24 | qfq | 49,018,249 | 272,295,231 | -0.89% |
| 2024-09-02 | 5.77 | 5.82 | 5.60 | 5.61 | 5.29 | qfq | 60,203,844 | 342,425,195 | -2.77% |
| 2024-08-30 | 5.83 | 5.87 | 5.70 | 5.77 | 5.44 | qfq | 66,100,130 | 382,252,177 | -1.54% |
| 2024-08-29 | 6.19 | 6.20 | 5.85 | 5.86 | 5.52 | qfq | 57,073,272 | 340,337,841 | -4.87% |
| 2024-08-28 | 6.49 | 6.50 | 6.15 | 6.16 | 5.80 | qfq | 38,809,046 | 243,405,593 | -4.79% |
| 2024-08-27 | 6.62 | 6.62 | 6.43 | 6.47 | 6.10 | qfq | 19,377,002 | 125,635,695 | -1.97% |
| 2024-08-26 | 6.61 | 6.62 | 6.54 | 6.60 | 6.22 | qfq | 15,318,572 | 100,779,366 | -0.30% |
| 2024-08-23 | 6.64 | 6.69 | 6.55 | 6.62 | 6.24 | qfq | 16,674,719 | 110,116,938 | -0.45% |
| 2024-08-22 | 6.68 | 6.73 | 6.63 | 6.65 | 6.27 | qfq | 13,468,655 | 90,025,516 | -0.15% |
| 2024-08-21 | 6.81 | 6.81 | 6.63 | 6.66 | 6.28 | qfq | 22,644,425 | 151,398,704 | -2.35% |
| 2024-08-20 | 6.88 | 6.92 | 6.72 | 6.82 | 6.43 | qfq | 20,934,863 | 142,167,775 | -1.16% |
| 2024-08-19 | 6.74 | 6.91 | 6.70 | 6.90 | 6.50 | qfq | 24,405,901 | 167,240,779 | 2.22% |
| 2024-08-16 | 6.82 | 6.88 | 6.72 | 6.75 | 6.36 | qfq | 31,040,392 | 210,374,252 | -4.12% |
| 2024-08-15 | 7.03 | 7.08 | 6.99 | 7.04 | 6.42 | qfq | 18,713,043 | 131,625,567 | 0.00% |
| 2024-08-14 | 7.03 | 7.09 | 7.02 | 7.04 | 6.42 | qfq | 19,284,996 | 136,077,468 | 0.00% |
| 2024-08-13 | 6.99 | 7.05 | 6.95 | 7.04 | 6.42 | qfq | 17,247,100 | 120,763,212 | 0.72% |
| 2024-08-12 | 7.10 | 7.11 | 6.98 | 6.99 | 6.37 | qfq | 16,987,488 | 119,372,924 | -0.85% |
| 2024-08-09 | 7.05 | 7.09 | 6.95 | 7.05 | 6.43 | qfq | 20,086,113 | 141,033,448 | 0.86% |
| 2024-08-08 | 6.94 | 7.03 | 6.92 | 6.99 | 6.37 | qfq | 17,636,089 | 123,225,001 | 0.87% |
| 2024-08-07 | 6.93 | 6.99 | 6.88 | 6.93 | 6.32 | qfq | 21,378,322 | 148,410,459 | -0.29% |
| 2024-08-06 | 7.05 | 7.09 | 6.91 | 6.95 | 6.33 | qfq | 34,190,276 | 238,475,271 | -1.28% |
| 2024-08-05 | 7.05 | 7.24 | 7.01 | 7.04 | 6.42 | qfq | 43,550,323 | 309,333,096 | 0.00% |
| 2024-08-02 | 6.98 | 7.08 | 6.93 | 7.04 | 6.42 | qfq | 27,690,086 | 194,939,989 | 0.86% |
| 2024-08-01 | 6.88 | 7.03 | 6.87 | 6.98 | 6.36 | qfq | 30,662,602 | 214,062,856 | 1.60% |
| 2024-07-31 | 6.95 | 6.97 | 6.83 | 6.87 | 6.26 | qfq | 40,161,976 | 276,981,187 | -1.29% |
| 2024-07-30 | 6.89 | 6.96 | 6.83 | 6.96 | 6.34 | qfq | 22,325,401 | 154,340,588 | 0.87% |
| 2024-07-29 | 6.88 | 6.94 | 6.84 | 6.90 | 6.29 | qfq | 25,661,655 | 176,898,003 | 0.44% |
| 2024-07-26 | 6.71 | 6.87 | 6.70 | 6.87 | 6.26 | qfq | 29,906,304 | 204,258,360 | 2.08% |
| 2024-07-25 | 6.74 | 6.82 | 6.62 | 6.73 | 6.13 | qfq | 30,791,400 | 206,748,988 | -0.15% |
| 2024-07-24 | 6.64 | 6.82 | 6.59 | 6.74 | 6.14 | qfq | 36,835,176 | 247,557,634 | 1.51% |
| 2024-07-23 | 6.60 | 6.73 | 6.54 | 6.64 | 6.05 | qfq | 30,459,170 | 202,812,356 | 0.61% |
| 2024-07-22 | 6.56 | 6.65 | 6.51 | 6.60 | 6.02 | qfq | 26,214,900 | 172,582,240 | 0.15% |
| 2024-07-19 | 6.50 | 6.61 | 6.45 | 6.59 | 6.01 | qfq | 20,144,480 | 131,501,539 | 1.38% |
| 2024-07-18 | 6.38 | 6.52 | 6.34 | 6.50 | 5.92 | qfq | 18,750,520 | 120,583,048 | 1.56% |
| 2024-07-17 | 6.42 | 6.43 | 6.36 | 6.40 | 5.83 | qfq | 11,984,312 | 76,640,850 | -0.16% |
| 2024-07-16 | 6.54 | 6.54 | 6.35 | 6.41 | 5.84 | qfq | 16,600,616 | 106,362,953 | -1.38% |
| 2024-07-15 | 6.45 | 6.54 | 6.44 | 6.50 | 5.92 | qfq | 15,215,016 | 98,718,254 | 0.46% |
| 2024-07-12 | 6.41 | 6.52 | 6.40 | 6.47 | 5.90 | qfq | 14,584,042 | 94,341,789 | 0.62% |
| 2024-07-11 | 6.41 | 6.48 | 6.40 | 6.43 | 5.86 | qfq | 14,879,363 | 95,864,509 | 1.26% |
| 2024-07-10 | 6.43 | 6.46 | 6.34 | 6.35 | 5.79 | qfq | 15,162,132 | 96,923,640 | -1.55% |
| 2024-07-09 | 6.38 | 6.47 | 6.32 | 6.45 | 5.88 | qfq | 21,233,483 | 135,866,893 | 0.78% |
| 2024-07-08 | 6.44 | 6.48 | 6.34 | 6.40 | 5.83 | qfq | 21,814,730 | 139,726,180 | -1.08% |
| 2024-07-05 | 6.51 | 6.52 | 6.39 | 6.47 | 5.90 | qfq | 22,815,136 | 147,172,072 | -0.31% |
| 2024-07-04 | 6.60 | 6.65 | 6.47 | 6.49 | 5.92 | qfq | 20,246,300 | 132,398,405 | -1.67% |
| 2024-07-03 | 6.63 | 6.71 | 6.59 | 6.60 | 6.02 | qfq | 15,834,432 | 105,254,955 | -0.30% |
| 2024-07-02 | 6.68 | 6.70 | 6.59 | 6.62 | 6.03 | qfq | 19,528,100 | 129,447,674 | -0.60% |
| 2024-07-01 | 6.53 | 6.68 | 6.53 | 6.66 | 6.07 | qfq | 19,252,923 | 127,886,714 | 1.99% |
| 2024-06-28 | 6.45 | 6.60 | 6.42 | 6.53 | 5.95 | qfq | 22,193,266 | 145,108,811 | 1.24% |
| 2024-06-27 | 6.43 | 6.50 | 6.41 | 6.45 | 5.88 | qfq | 15,637,528 | 100,834,896 | 0.00% |
| 2024-06-26 | 6.50 | 6.54 | 6.38 | 6.45 | 5.88 | qfq | 23,036,059 | 148,462,845 | -0.92% |
| 2024-06-25 | 6.52 | 6.61 | 6.48 | 6.51 | 5.93 | qfq | 18,424,810 | 120,532,319 | -0.46% |
| 2024-06-24 | 6.62 | 6.65 | 6.48 | 6.54 | 5.96 | qfq | 20,378,960 | 133,250,037 | -1.06% |
| 2024-06-21 | 6.49 | 6.66 | 6.49 | 6.61 | 6.02 | qfq | 20,487,896 | 135,507,327 | 1.69% |
| 2024-06-20 | 6.58 | 6.62 | 6.47 | 6.50 | 5.92 | qfq | 15,113,902 | 98,509,578 | -1.22% |
| 2024-06-19 | 6.61 | 6.66 | 6.58 | 6.58 | 6.00 | qfq | 12,402,800 | 82,097,296 | -0.75% |
| 2024-06-18 | 6.53 | 6.64 | 6.48 | 6.63 | 6.04 | qfq | 17,994,631 | 118,318,079 | 1.69% |
| 2024-06-17 | 6.66 | 6.67 | 6.49 | 6.52 | 5.94 | qfq | 18,668,450 | 122,323,138 | -1.66% |
| 2024-06-14 | 6.50 | 6.66 | 6.49 | 6.63 | 6.04 | qfq | 23,876,560 | 157,481,610 | 1.84% |
| 2024-06-13 | 6.62 | 6.68 | 6.48 | 6.51 | 5.93 | qfq | 21,291,100 | 139,100,922 | -1.66% |
| 2024-06-12 | 6.59 | 6.63 | 6.47 | 6.62 | 6.03 | qfq | 26,212,722 | 171,768,110 | 0.00% |
| 2024-06-11 | 6.71 | 6.74 | 6.58 | 6.62 | 6.03 | qfq | 23,433,952 | 155,714,044 | -1.34% |
| 2024-06-07 | 6.70 | 6.73 | 6.64 | 6.71 | 6.12 | qfq | 19,590,550 | 131,037,643 | 0.45% |
| 2024-06-06 | 6.69 | 6.72 | 6.64 | 6.68 | 6.09 | qfq | 23,872,772 | 159,491,709 | -0.15% |
| 2024-06-05 | 6.81 | 6.82 | 6.68 | 6.69 | 6.10 | qfq | 20,044,267 | 134,909,901 | -1.62% |
| 2024-06-04 | 6.69 | 6.81 | 6.68 | 6.80 | 6.20 | qfq | 19,466,629 | 131,310,668 | 1.19% |
| 2024-06-03 | 6.75 | 6.82 | 6.67 | 6.72 | 6.12 | qfq | 28,290,000 | 190,562,044 | -0.44% |
| 2024-05-31 | 6.75 | 6.82 | 6.73 | 6.75 | 6.15 | qfq | 16,056,414 | 108,677,557 | -0.30% |
| 2024-05-30 | 6.78 | 6.84 | 6.74 | 6.77 | 6.17 | qfq | 16,568,352 | 112,365,254 | -0.29% |
| 2024-05-29 | 6.82 | 6.88 | 6.76 | 6.79 | 6.19 | qfq | 21,708,662 | 147,894,372 | -0.44% |
| 2024-05-28 | 6.97 | 6.98 | 6.81 | 6.82 | 6.22 | qfq | 27,991,022 | 192,220,905 | -2.15% |
| 2024-05-27 | 6.89 | 7.02 | 6.85 | 6.97 | 6.35 | qfq | 26,487,821 | 183,276,151 | 1.01% |
| 2024-05-24 | 6.91 | 7.00 | 6.89 | 6.90 | 6.29 | qfq | 19,782,900 | 137,344,225 | 0.00% |
| 2024-05-23 | 6.96 | 7.02 | 6.88 | 6.90 | 6.29 | qfq | 26,828,106 | 186,391,133 | -0.72% |
| 2024-05-22 | 7.03 | 7.07 | 6.94 | 6.95 | 6.33 | qfq | 29,364,667 | 205,647,158 | -1.14% |
| 2024-05-21 | 7.07 | 7.12 | 6.99 | 7.03 | 6.41 | qfq | 20,586,852 | 145,095,373 | -0.57% |
| 2024-05-20 | 7.14 | 7.15 | 7.05 | 7.07 | 6.44 | qfq | 23,431,898 | 166,013,394 | -0.42% |
| 2024-05-17 | 7.05 | 7.12 | 6.97 | 7.10 | 6.47 | qfq | 30,597,350 | 215,091,994 | 0.71% |
| 2024-05-16 | 7.04 | 7.14 | 7.00 | 7.05 | 6.43 | qfq | 26,253,900 | 185,461,247 | 0.14% |
| 2024-05-15 | 7.08 | 7.15 | 7.03 | 7.04 | 6.42 | qfq | 28,561,500 | 202,785,397 | -0.56% |
| 2024-05-14 | 7.09 | 7.12 | 7.01 | 7.08 | 6.45 | qfq | 32,572,202 | 230,426,734 | 0.00% |
| 2024-05-13 | 6.90 | 7.09 | 6.87 | 7.08 | 6.45 | qfq | 40,190,456 | 282,303,765 | 1.87% |
| 2024-05-10 | 6.95 | 7.05 | 6.92 | 6.95 | 6.33 | qfq | 26,741,822 | 186,170,039 | 0.43% |
| 2024-05-09 | 6.82 | 6.93 | 6.82 | 6.92 | 6.31 | qfq | 25,745,900 | 177,553,406 | 0.73% |
| 2024-05-08 | 6.92 | 6.95 | 6.80 | 6.87 | 6.26 | qfq | 30,380,300 | 209,085,806 | 0.00% |
| 2024-05-07 | 6.76 | 6.90 | 6.74 | 6.87 | 6.26 | qfq | 43,817,335 | 299,726,456 | 1.78% |
| 2024-05-06 | 6.79 | 6.83 | 6.68 | 6.75 | 6.15 | qfq | 42,470,150 | 286,666,444 | 0.45% |
| 2024-04-30 | 6.74 | 6.83 | 6.69 | 6.72 | 6.12 | qfq | 34,748,289 | 234,193,599 | -1.03% |
| 2024-04-29 | 6.81 | 6.88 | 6.65 | 6.79 | 6.19 | qfq | 64,261,890 | 431,651,958 | -1.16% |
| 2024-04-26 | 6.90 | 6.94 | 6.74 | 6.87 | 6.26 | qfq | 46,394,066 | 317,028,346 | -0.15% |
| 2024-04-25 | 6.81 | 6.91 | 6.77 | 6.88 | 6.27 | qfq | 40,261,459 | 276,298,379 | 1.47% |
| 2024-04-24 | 6.78 | 6.82 | 6.70 | 6.78 | 6.18 | qfq | 35,585,641 | 240,157,796 | 0.44% |
| 2024-04-23 | 6.88 | 6.92 | 6.73 | 6.75 | 6.15 | qfq | 45,083,494 | 306,851,779 | -2.03% |
| 2024-04-22 | 6.95 | 7.06 | 6.86 | 6.89 | 6.28 | qfq | 64,294,276 | 446,882,773 | -0.14% |
| 2024-04-19 | 6.85 | 7.01 | 6.82 | 6.90 | 6.29 | qfq | 40,515,357 | 280,380,995 | 0.73% |
| 2024-04-18 | 6.81 | 6.93 | 6.78 | 6.85 | 6.24 | qfq | 37,448,350 | 256,767,940 | -0.15% |
| 2024-04-17 | 6.75 | 6.86 | 6.67 | 6.86 | 6.25 | qfq | 46,174,350 | 312,766,180 | 1.93% |
| 2024-04-16 | 6.80 | 6.93 | 6.71 | 6.73 | 6.13 | qfq | 49,405,796 | 336,105,820 | -1.32% |
| 2024-04-15 | 6.52 | 6.84 | 6.50 | 6.82 | 6.22 | qfq | 71,479,717 | 481,960,942 | 4.76% |
| 2024-04-12 | 6.54 | 6.67 | 6.49 | 6.51 | 5.93 | qfq | 34,567,336 | 227,025,853 | -0.46% |
| 2024-04-11 | 6.41 | 6.59 | 6.37 | 6.54 | 5.96 | qfq | 31,226,420 | 203,609,668 | 2.03% |
| 2024-04-10 | 6.44 | 6.49 | 6.37 | 6.41 | 5.84 | qfq | 26,190,687 | 168,485,152 | -0.47% |
| 2024-04-09 | 6.53 | 6.57 | 6.41 | 6.44 | 5.87 | qfq | 28,570,129 | 184,932,583 | -1.08% |
| 2024-04-08 | 6.51 | 6.59 | 6.45 | 6.51 | 5.93 | qfq | 36,620,278 | 239,058,557 | -0.15% |
| 2024-04-03 | 6.43 | 6.53 | 6.38 | 6.52 | 5.94 | qfq | 32,359,880 | 209,286,377 | 1.09% |
| 2024-04-02 | 6.46 | 6.50 | 6.37 | 6.45 | 5.88 | qfq | 40,767,126 | 262,399,829 | 0.62% |
| 2024-04-01 | 6.12 | 6.45 | 6.12 | 6.41 | 5.84 | qfq | 72,729,086 | 461,662,133 | 5.08% |
| 2024-03-29 | 5.97 | 6.10 | 5.97 | 6.10 | 5.56 | qfq | 24,636,758 | 149,719,337 | 1.84% |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.99 | 5.46 | qfq | 24,391,088 | 145,671,831 | 0.84% |
| 2024-03-27 | 5.96 | 6.07 | 5.93 | 5.94 | 5.41 | qfq | 19,960,826 | 119,648,138 | -0.50% |
| 2024-03-26 | 5.94 | 6.00 | 5.92 | 5.97 | 5.44 | qfq | 21,901,998 | 130,416,991 | 0.17% |
| 2024-03-25 | 5.98 | 6.06 | 5.96 | 5.96 | 5.43 | qfq | 25,535,353 | 153,334,453 | -0.50% |
| 2024-03-22 | 6.07 | 6.08 | 5.98 | 5.99 | 5.46 | qfq | 27,811,628 | 167,248,464 | -1.48% |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.08 | 5.54 | qfq | 16,534,454 | 100,639,345 | -0.65% |
| 2024-03-20 | 6.09 | 6.14 | 6.05 | 6.12 | 5.58 | qfq | 24,287,723 | 147,865,035 | 0.66% |
| 2024-03-19 | 6.17 | 6.18 | 6.07 | 6.08 | 5.54 | qfq | 28,837,818 | 175,942,844 | -1.14% |
| 2024-03-18 | 6.11 | 6.19 | 6.09 | 6.15 | 5.61 | qfq | 26,210,902 | 161,091,523 | 0.65% |
| 2024-03-15 | 6.05 | 6.12 | 6.03 | 6.11 | 5.57 | qfq | 18,877,742 | 114,667,350 | 0.49% |
| 2024-03-14 | 6.03 | 6.15 | 6.01 | 6.08 | 5.54 | qfq | 30,367,824 | 185,052,316 | 1.00% |
| 2024-03-13 | 6.11 | 6.13 | 6.01 | 6.02 | 5.49 | qfq | 29,876,341 | 180,645,162 | -1.63% |
| 2024-03-12 | 6.27 | 6.29 | 6.10 | 6.12 | 5.58 | qfq | 38,049,904 | 234,374,560 | -2.55% |
| 2024-03-11 | 6.25 | 6.36 | 6.19 | 6.28 | 5.72 | qfq | 33,658,305 | 210,317,700 | 0.80% |
| 2024-03-08 | 6.14 | 6.23 | 6.13 | 6.23 | 5.68 | qfq | 25,510,300 | 158,020,462 | 1.30% |
| 2024-03-07 | 6.14 | 6.23 | 6.11 | 6.15 | 5.61 | qfq | 30,505,666 | 188,636,907 | 0.00% |
| 2024-03-06 | 6.19 | 6.21 | 6.13 | 6.15 | 5.61 | qfq | 24,648,100 | 151,907,449 | -0.81% |
| 2024-03-05 | 6.23 | 6.23 | 6.15 | 6.20 | 5.65 | qfq | 27,868,798 | 172,527,252 | -0.64% |
| 2024-03-04 | 6.19 | 6.26 | 6.08 | 6.24 | 5.69 | qfq | 40,031,646 | 246,842,848 | 0.32% |
| 2024-03-01 | 6.23 | 6.31 | 6.19 | 6.22 | 5.67 | qfq | 36,567,144 | 228,020,241 | 0.32% |
| 2024-02-29 | 6.05 | 6.20 | 6.04 | 6.20 | 5.65 | qfq | 36,098,553 | 222,121,267 | 1.81% |
| 2024-02-28 | 6.12 | 6.21 | 6.07 | 6.09 | 5.55 | qfq | 40,336,527 | 247,744,123 | -0.49% |
| 2024-02-27 | 5.99 | 6.12 | 5.97 | 6.12 | 5.58 | qfq | 30,270,802 | 183,425,820 | 1.83% |
| 2024-02-26 | 6.14 | 6.14 | 5.99 | 6.01 | 5.48 | qfq | 43,627,143 | 263,807,965 | -2.28% |
| 2024-02-23 | 6.10 | 6.18 | 6.07 | 6.15 | 5.61 | qfq | 37,848,814 | 231,954,481 | 0.65% |
| 2024-02-22 | 6.09 | 6.14 | 6.02 | 6.11 | 5.57 | qfq | 34,867,785 | 211,358,047 | 0.16% |
| 2024-02-21 | 6.05 | 6.22 | 6.02 | 6.10 | 5.56 | qfq | 45,721,737 | 280,555,733 | 0.49% |
| 2024-02-20 | 6.02 | 6.11 | 6.01 | 6.07 | 5.53 | qfq | 32,878,309 | 199,333,064 | 0.66% |
| 2024-02-19 | 6.21 | 6.21 | 5.99 | 6.03 | 5.50 | qfq | 48,374,514 | 292,210,331 | -0.17% |
| 2024-02-08 | 6.13 | 6.30 | 6.02 | 6.04 | 5.51 | qfq | 69,088,876 | 427,124,127 | -0.98% |
| 2024-02-07 | 5.75 | 6.10 | 5.70 | 6.10 | 5.56 | qfq | 75,655,292 | 451,992,889 | 6.27% |
| 2024-02-06 | 5.52 | 5.75 | 5.47 | 5.74 | 5.23 | qfq | 53,323,421 | 299,117,081 | 3.80% |
| 2024-02-05 | 5.60 | 5.70 | 5.39 | 5.53 | 5.04 | qfq | 58,138,391 | 322,143,737 | -2.64% |
| 2024-02-02 | 5.77 | 5.89 | 5.55 | 5.68 | 5.18 | qfq | 48,269,100 | 277,306,193 | -1.73% |
| 2024-02-01 | 5.88 | 5.93 | 5.75 | 5.78 | 5.27 | qfq | 44,304,142 | 258,085,847 | -2.69% |
| 2024-01-31 | 5.95 | 6.03 | 5.86 | 5.94 | 5.41 | qfq | 43,479,058 | 258,904,555 | -1.00% |
| 2024-01-30 | 6.06 | 6.17 | 5.97 | 6.00 | 5.47 | qfq | 37,462,200 | 228,052,293 | -1.80% |
| 2024-01-29 | 6.10 | 6.24 | 6.07 | 6.11 | 5.57 | qfq | 50,415,175 | 310,451,176 | 0.16% |
| 2024-01-26 | 6.04 | 6.13 | 6.02 | 6.10 | 5.56 | qfq | 44,938,105 | 272,843,758 | 0.99% |
| 2024-01-25 | 5.72 | 6.05 | 5.71 | 6.04 | 5.51 | qfq | 59,056,448 | 351,695,445 | 5.96% |
| 2024-01-24 | 5.51 | 5.70 | 5.48 | 5.70 | 5.20 | qfq | 34,498,402 | 192,753,614 | 4.20% |
| 2024-01-23 | 5.48 | 5.51 | 5.34 | 5.47 | 4.99 | qfq | 32,906,586 | 178,108,780 | 0.37% |
| 2024-01-22 | 5.69 | 5.71 | 5.43 | 5.45 | 4.97 | qfq | 32,701,400 | 182,359,117 | -4.55% |
| 2024-01-19 | 5.80 | 5.82 | 5.67 | 5.71 | 5.20 | qfq | 21,833,728 | 125,063,797 | -1.55% |
| 2024-01-18 | 5.87 | 5.87 | 5.68 | 5.80 | 5.29 | qfq | 39,751,532 | 229,093,540 | -1.19% |
| 2024-01-17 | 5.96 | 5.97 | 5.87 | 5.87 | 5.35 | qfq | 16,674,400 | 98,819,988 | -1.34% |
| 2024-01-16 | 5.96 | 5.97 | 5.86 | 5.95 | 5.42 | qfq | 26,352,490 | 155,990,626 | -0.17% |
| 2024-01-15 | 6.00 | 6.02 | 5.92 | 5.96 | 5.43 | qfq | 16,116,118 | 96,246,108 | 0.34% |
| 2024-01-12 | 5.89 | 6.03 | 5.88 | 5.94 | 5.41 | qfq | 25,702,848 | 153,527,290 | 0.68% |
| 2024-01-11 | 5.94 | 6.02 | 5.88 | 5.90 | 5.38 | qfq | 38,513,344 | 228,513,390 | -0.84% |
| 2024-01-10 | 6.04 | 6.04 | 5.93 | 5.95 | 5.42 | qfq | 23,674,368 | 141,124,202 | -1.33% |
| 2024-01-09 | 5.91 | 6.07 | 5.91 | 6.03 | 5.50 | qfq | 34,961,829 | 210,151,919 | 2.03% |
| 2024-01-08 | 5.96 | 5.98 | 5.88 | 5.91 | 5.39 | qfq | 30,167,073 | 178,962,675 | -1.01% |
| 2024-01-05 | 5.93 | 6.10 | 5.89 | 5.97 | 5.44 | qfq | 43,145,973 | 259,262,058 | 1.19% |
| 2024-01-04 | 5.91 | 5.96 | 5.84 | 5.90 | 5.38 | qfq | 22,528,200 | 132,562,324 | -0.51% |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.93 | 5.40 | qfq | 36,863,962 | 216,869,261 | 2.42% |
| 2024-01-02 | 5.68 | 5.81 | 5.68 | 5.79 | 5.28 | qfq | 24,037,800 | 138,673,120 | 0.52% |
| 2023-12-29 | 5.73 | 5.79 | 5.67 | 5.76 | 5.25 | qfq | 32,080,737 | 184,342,751 | 0.70% |
| 2023-12-28 | 5.77 | 5.79 | 5.70 | 5.72 | 5.21 | qfq | 31,960,420 | 183,321,516 | -0.87% |
| 2023-12-27 | 5.69 | 5.80 | 5.66 | 5.77 | 5.26 | qfq | 31,498,605 | 180,600,090 | 1.58% |
| 2023-12-26 | 5.67 | 5.72 | 5.63 | 5.68 | 5.18 | qfq | 17,770,174 | 101,100,245 | -0.18% |
| 2023-12-25 | 5.79 | 5.79 | 5.65 | 5.69 | 5.19 | qfq | 30,688,328 | 174,452,489 | -1.90% |
| 2023-12-22 | 5.85 | 5.91 | 5.76 | 5.80 | 5.29 | qfq | 66,398,409 | 386,195,700 | -1.53% |
| 2023-12-21 | 5.66 | 5.98 | 5.66 | 5.89 | 5.37 | qfq | 75,316,756 | 441,549,336 | 4.06% |
| 2023-12-20 | 5.52 | 5.78 | 5.50 | 5.66 | 5.16 | qfq | 63,598,471 | 362,248,305 | 2.35% |
| 2023-12-19 | 5.55 | 5.64 | 5.44 | 5.53 | 5.04 | qfq | 40,743,218 | 224,195,805 | -0.90% |
| 2023-12-18 | 5.70 | 5.78 | 5.57 | 5.58 | 5.09 | qfq | 76,136,737 | 432,966,343 | 2.39% |
| 2023-12-15 | 5.46 | 5.48 | 5.43 | 5.45 | 4.97 | qfq | 13,760,900 | 75,129,319 | 0.18% |
| 2023-12-14 | 5.42 | 5.47 | 5.41 | 5.44 | 4.96 | qfq | 12,651,552 | 68,881,718 | 0.74% |
| 2023-12-13 | 5.45 | 5.47 | 5.40 | 5.40 | 4.92 | qfq | 10,778,200 | 58,572,030 | -0.92% |
| 2023-12-12 | 5.41 | 5.46 | 5.40 | 5.45 | 4.97 | qfq | 17,640,531 | 95,992,629 | 0.55% |
| 2023-12-11 | 5.39 | 5.44 | 5.26 | 5.42 | 4.94 | qfq | 26,830,098 | 143,064,932 | 0.37% |
| 2023-12-08 | 5.38 | 5.47 | 5.38 | 5.40 | 4.92 | qfq | 28,442,857 | 154,617,854 | 0.19% |
| 2023-12-07 | 5.36 | 5.41 | 5.34 | 5.39 | 4.91 | qfq | 11,165,951 | 60,028,423 | 0.37% |
| 2023-12-06 | 5.33 | 5.39 | 5.31 | 5.37 | 4.89 | qfq | 11,580,402 | 61,946,425 | 0.19% |
| 2023-12-05 | 5.40 | 5.42 | 5.35 | 5.36 | 4.89 | qfq | 9,790,600 | 52,689,259 | -0.74% |
| 2023-12-04 | 5.42 | 5.43 | 5.38 | 5.40 | 4.92 | qfq | 9,730,558 | 52,564,392 | 0.19% |
| 2023-12-01 | 5.34 | 5.43 | 5.34 | 5.39 | 4.91 | qfq | 16,169,600 | 87,296,277 | 1.13% |
| 2023-11-30 | 5.35 | 5.38 | 5.31 | 5.33 | 4.86 | qfq | 12,214,800 | 65,381,511 | -1.84% |
| 2023-11-29 | 5.49 | 5.51 | 5.42 | 5.43 | 4.86 | qfq | 16,469,961 | 89,806,629 | -1.27% |
| 2023-11-28 | 5.46 | 5.51 | 5.44 | 5.50 | 4.92 | qfq | 11,067,261 | 60,647,543 | 0.55% |
| 2023-11-27 | 5.50 | 5.51 | 5.43 | 5.47 | 4.89 | qfq | 13,267,342 | 72,455,114 | -0.73% |
| 2023-11-24 | 5.52 | 5.55 | 5.49 | 5.51 | 4.93 | qfq | 12,317,700 | 67,970,858 | -0.36% |
| 2023-11-23 | 5.47 | 5.54 | 5.44 | 5.53 | 4.95 | qfq | 14,143,644 | 77,689,763 | 1.10% |
| 2023-11-22 | 5.49 | 5.53 | 5.47 | 5.47 | 4.89 | qfq | 10,371,872 | 57,042,058 | -0.55% |
| 2023-11-21 | 5.49 | 5.56 | 5.49 | 5.50 | 4.92 | qfq | 17,070,100 | 94,339,615 | 0.18% |
| 2023-11-20 | 5.51 | 5.54 | 5.46 | 5.49 | 4.91 | qfq | 11,790,200 | 64,702,942 | -0.18% |
| 2023-11-17 | 5.49 | 5.52 | 5.48 | 5.50 | 4.92 | qfq | 9,598,589 | 52,780,334 | 0.18% |
| 2023-11-16 | 5.55 | 5.55 | 5.48 | 5.49 | 4.91 | qfq | 9,390,048 | 51,672,502 | -0.90% |
| 2023-11-15 | 5.58 | 5.59 | 5.53 | 5.54 | 4.96 | qfq | 10,359,140 | 57,523,872 | -0.18% |
| 2023-11-14 | 5.53 | 5.59 | 5.52 | 5.55 | 4.97 | qfq | 10,965,446 | 60,936,630 | 0.36% |
| 2023-11-13 | 5.49 | 5.54 | 5.45 | 5.53 | 4.95 | qfq | 12,792,091 | 70,261,374 | 0.55% |
| 2023-11-10 | 5.53 | 5.54 | 5.48 | 5.50 | 4.92 | qfq | 11,755,232 | 64,663,769 | -0.72% |
| 2023-11-09 | 5.55 | 5.59 | 5.53 | 5.54 | 4.96 | qfq | 9,866,622 | 54,792,563 | -0.36% |
| 2023-11-08 | 5.59 | 5.61 | 5.54 | 5.56 | 4.97 | qfq | 13,687,902 | 76,313,948 | -0.71% |
| 2023-11-07 | 5.59 | 5.61 | 5.56 | 5.60 | 5.01 | qfq | 10,107,500 | 56,454,514 | 0.00% |
| 2023-11-06 | 5.55 | 5.62 | 5.55 | 5.60 | 5.01 | qfq | 18,648,450 | 104,138,970 | 1.08% |
| 2023-11-03 | 5.54 | 5.58 | 5.53 | 5.54 | 4.96 | qfq | 13,924,302 | 77,307,842 | -0.18% |
| 2023-11-02 | 5.55 | 5.58 | 5.52 | 5.55 | 4.97 | qfq | 16,017,164 | 88,909,846 | 0.00% |
| 2023-11-01 | 5.63 | 5.64 | 5.54 | 5.55 | 4.97 | qfq | 17,358,400 | 96,746,549 | -1.42% |
| 2023-10-31 | 5.61 | 5.69 | 5.60 | 5.63 | 5.04 | qfq | 11,869,390 | 66,833,797 | 0.00% |
| 2023-10-30 | 5.63 | 5.67 | 5.58 | 5.63 | 5.04 | qfq | 24,540,533 | 137,907,965 | -0.35% |
| 2023-10-27 | 5.64 | 5.67 | 5.60 | 5.65 | 5.05 | qfq | 15,965,200 | 90,073,930 | -0.18% |
| 2023-10-26 | 5.64 | 5.69 | 5.60 | 5.66 | 5.06 | qfq | 14,973,834 | 84,535,265 | 0.00% |
| 2023-10-25 | 5.55 | 5.68 | 5.55 | 5.66 | 5.06 | qfq | 28,109,794 | 158,611,512 | 4.04% |
| 2023-10-24 | 5.42 | 5.45 | 5.38 | 5.44 | 4.87 | qfq | 15,204,426 | 82,407,889 | 0.74% |
| 2023-10-23 | 5.52 | 5.53 | 5.37 | 5.40 | 4.83 | qfq | 15,383,846 | 83,915,990 | -2.53% |
| 2023-10-20 | 5.56 | 5.60 | 5.53 | 5.54 | 4.96 | qfq | 12,200,698 | 67,820,239 | -0.36% |
| 2023-10-19 | 5.60 | 5.63 | 5.56 | 5.56 | 4.97 | qfq | 12,271,683 | 68,621,917 | -0.89% |
| 2023-10-18 | 5.72 | 5.72 | 5.61 | 5.61 | 5.02 | qfq | 12,692,233 | 71,640,468 | -2.09% |
| 2023-10-17 | 5.64 | 5.75 | 5.61 | 5.73 | 5.13 | qfq | 18,809,898 | 106,802,796 | 1.78% |
| 2023-10-16 | 5.61 | 5.67 | 5.58 | 5.63 | 5.04 | qfq | 11,940,757 | 67,171,005 | 0.54% |
| 2023-10-13 | 5.62 | 5.63 | 5.58 | 5.60 | 5.01 | qfq | 10,144,299 | 56,809,068 | -0.53% |
| 2023-10-12 | 5.58 | 5.70 | 5.58 | 5.63 | 5.04 | qfq | 19,050,102 | 107,676,349 | 1.26% |
| 2023-10-11 | 5.58 | 5.68 | 5.56 | 5.56 | 4.97 | qfq | 21,026,374 | 117,956,708 | -0.36% |
| 2023-10-10 | 5.84 | 5.86 | 5.52 | 5.58 | 4.99 | qfq | 46,790,268 | 262,544,380 | -4.29% |
| 2023-10-09 | 5.86 | 5.90 | 5.79 | 5.83 | 5.22 | qfq | 21,121,200 | 123,481,783 | -0.51% |
| 2023-09-28 | 5.86 | 5.90 | 5.81 | 5.86 | 5.24 | qfq | 14,683,300 | 85,907,258 | 0.34% |
| 2023-09-27 | 5.82 | 5.87 | 5.80 | 5.84 | 5.22 | qfq | 13,783,600 | 80,523,499 | 0.69% |
| 2023-09-26 | 5.82 | 5.86 | 5.79 | 5.80 | 5.19 | qfq | 10,620,737 | 61,834,759 | -0.34% |
| 2023-09-25 | 5.85 | 5.90 | 5.81 | 5.82 | 5.21 | qfq | 13,694,844 | 80,033,301 | -0.68% |
| 2023-09-22 | 5.82 | 5.86 | 5.79 | 5.86 | 5.24 | qfq | 16,646,644 | 96,990,303 | 0.69% |
| 2023-09-21 | 5.89 | 5.90 | 5.81 | 5.82 | 5.21 | qfq | 14,140,306 | 82,575,315 | -1.52% |
| 2023-09-20 | 5.91 | 5.92 | 5.87 | 5.91 | 5.29 | qfq | 12,598,539 | 74,322,919 | 0.00% |
| 2023-09-19 | 5.85 | 5.91 | 5.83 | 5.91 | 5.29 | qfq | 15,904,078 | 93,498,137 | 1.03% |
| 2023-09-18 | 5.84 | 5.86 | 5.80 | 5.85 | 5.23 | qfq | 12,727,635 | 74,231,076 | 0.17% |
| 2023-09-15 | 5.87 | 5.92 | 5.82 | 5.84 | 5.22 | qfq | 17,586,124 | 103,337,288 | -0.34% |
| 2023-09-14 | 5.83 | 5.88 | 5.80 | 5.86 | 5.24 | qfq | 11,813,485 | 69,125,174 | 0.86% |
| 2023-09-13 | 5.84 | 5.87 | 5.79 | 5.81 | 5.20 | qfq | 12,749,200 | 74,205,242 | -0.51% |
| 2023-09-12 | 5.81 | 5.87 | 5.79 | 5.84 | 5.22 | qfq | 12,191,133 | 71,132,179 | 0.86% |
| 2023-09-11 | 5.75 | 5.83 | 5.72 | 5.79 | 5.18 | qfq | 16,477,956 | 95,380,862 | 1.05% |
| 2023-09-08 | 5.75 | 5.79 | 5.72 | 5.73 | 5.13 | qfq | 12,360,943 | 71,056,608 | -0.35% |
| 2023-09-07 | 5.82 | 5.84 | 5.74 | 5.75 | 5.14 | qfq | 18,983,942 | 109,870,638 | -1.54% |
| 2023-09-06 | 5.88 | 5.90 | 5.79 | 5.84 | 5.22 | qfq | 23,085,114 | 134,624,640 | -0.85% |
| 2023-09-05 | 6.01 | 6.01 | 5.88 | 5.89 | 5.27 | qfq | 19,149,248 | 113,254,161 | -2.00% |
| 2023-09-04 | 5.94 | 6.06 | 5.94 | 6.01 | 5.38 | qfq | 21,976,456 | 132,134,774 | 1.35% |
| 2023-09-01 | 5.87 | 5.95 | 5.86 | 5.93 | 5.31 | qfq | 16,765,878 | 99,168,099 | 1.37% |
| 2023-08-31 | 5.94 | 5.99 | 5.84 | 5.85 | 5.23 | qfq | 18,158,466 | 106,985,875 | -1.18% |
| 2023-08-30 | 6.12 | 6.12 | 5.92 | 5.92 | 5.30 | qfq | 24,805,141 | 148,643,950 | -2.79% |
| 2023-08-29 | 6.03 | 6.12 | 5.99 | 6.09 | 5.45 | qfq | 26,887,414 | 163,147,981 | 1.33% |
| 2023-08-28 | 6.15 | 6.23 | 5.98 | 6.01 | 5.38 | qfq | 35,887,852 | 218,914,825 | 2.21% |
| 2023-08-25 | 5.77 | 5.96 | 5.76 | 5.88 | 5.26 | qfq | 22,011,570 | 129,610,741 | 1.38% |
| 2023-08-24 | 6.00 | 6.01 | 5.80 | 5.80 | 5.19 | qfq | 32,153,373 | 188,389,271 | -3.17% |
| 2023-08-23 | 6.06 | 6.08 | 5.98 | 5.99 | 5.36 | qfq | 13,085,874 | 78,875,221 | -1.32% |
| 2023-08-22 | 6.05 | 6.12 | 5.99 | 6.07 | 5.43 | qfq | 14,012,008 | 84,735,578 | 0.66% |
| 2023-08-21 | 6.06 | 6.15 | 6.02 | 6.03 | 5.39 | qfq | 15,182,710 | 92,281,053 | -0.66% |
| 2023-08-18 | 6.09 | 6.16 | 6.06 | 6.07 | 5.43 | qfq | 11,851,000 | 72,327,045 | -0.65% |
| 2023-08-17 | 6.08 | 6.12 | 6.04 | 6.11 | 5.47 | qfq | 13,887,357 | 84,488,844 | 0.33% |
| 2023-08-16 | 6.12 | 6.15 | 6.06 | 6.09 | 5.45 | qfq | 9,962,784 | 60,738,437 | -0.65% |
| 2023-08-15 | 6.13 | 6.16 | 6.06 | 6.13 | 5.48 | qfq | 12,828,000 | 78,439,918 | 0.33% |
| 2023-08-14 | 6.05 | 6.13 | 6.01 | 6.11 | 5.47 | qfq | 13,223,838 | 80,162,932 | 0.49% |
| 2023-08-11 | 6.21 | 6.23 | 6.08 | 6.08 | 5.44 | qfq | 16,268,694 | 99,726,520 | -2.09% |
| 2023-08-10 | 6.21 | 6.26 | 6.17 | 6.21 | 5.56 | qfq | 10,978,083 | 68,118,768 | 0.32% |
| 2023-08-09 | 6.21 | 6.27 | 6.17 | 6.19 | 5.54 | qfq | 16,768,426 | 104,071,945 | -0.64% |
| 2023-08-08 | 6.26 | 6.27 | 6.21 | 6.23 | 5.57 | qfq | 12,761,204 | 79,511,314 | -0.48% |
| 2023-08-07 | 6.27 | 6.28 | 6.20 | 6.26 | 5.60 | qfq | 20,016,416 | 125,108,736 | 0.00% |
| 2023-08-04 | 6.28 | 6.35 | 6.26 | 6.26 | 5.60 | qfq | 17,000,995 | 106,914,150 | -0.63% |
| 2023-08-03 | 6.32 | 6.34 | 6.22 | 6.30 | 5.64 | qfq | 24,015,927 | 150,608,145 | -0.32% |
| 2023-08-02 | 6.33 | 6.39 | 6.29 | 6.32 | 5.65 | qfq | 22,671,869 | 143,482,173 | -0.32% |
| 2023-08-01 | 6.34 | 6.38 | 6.28 | 6.34 | 5.67 | qfq | 33,841,247 | 214,242,799 | 0.32% |
| 2023-07-31 | 6.19 | 6.33 | 6.16 | 6.32 | 5.65 | qfq | 44,148,207 | 277,126,113 | 2.76% |
| 2023-07-28 | 6.07 | 6.16 | 6.02 | 6.15 | 5.50 | qfq | 25,312,480 | 154,377,100 | 1.32% |
| 2023-07-27 | 6.05 | 6.09 | 6.04 | 6.07 | 5.43 | qfq | 14,700,686 | 89,275,480 | 0.33% |
| 2023-07-26 | 6.06 | 6.09 | 6.01 | 6.05 | 5.41 | qfq | 17,432,629 | 105,416,629 | 0.17% |
| 2023-07-25 | 6.00 | 6.06 | 5.99 | 6.04 | 5.40 | qfq | 21,240,442 | 128,071,949 | 1.34% |
| 2023-07-24 | 5.88 | 5.98 | 5.84 | 5.96 | 5.33 | qfq | 21,301,723 | 126,394,855 | 1.88% |
| 2023-07-21 | 5.81 | 5.86 | 5.80 | 5.85 | 5.23 | qfq | 13,411,304 | 78,295,068 | 0.69% |
| 2023-07-20 | 5.85 | 5.93 | 5.79 | 5.81 | 5.20 | qfq | 21,648,165 | 126,572,513 | -4.75% |
| 2023-07-19 | 6.07 | 6.11 | 6.05 | 6.10 | 5.22 | qfq | 15,302,416 | 93,121,183 | 0.33% |
| 2023-07-18 | 6.10 | 6.12 | 6.06 | 6.08 | 5.20 | qfq | 15,225,712 | 92,720,396 | -0.33% |
| 2023-07-17 | 6.06 | 6.10 | 6.04 | 6.10 | 5.22 | qfq | 11,666,437 | 70,835,834 | 0.66% |