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
哈投股份600864.SH
最近收盘价5.332026-07-17
最近交易日2026-07-17
成交量（股）39,223,400
成交额（元）211,815,619
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.05 | — | — | — | 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 | 5.39 | 5.47 | 5.32 | 5.33 | 5.33 | qfq | 39,223,400 | 211,815,619 | -1.48% |
| 2026-07-16 | 5.34 | 5.44 | 5.27 | 5.41 | 5.41 | qfq | 31,114,617 | 166,779,370 | 0.93% |
| 2026-07-15 | 5.18 | 5.36 | 5.17 | 5.36 | 5.36 | qfq | 31,687,459 | 167,976,203 | 3.28% |
| 2026-07-14 | 5.17 | 5.22 | 5.14 | 5.19 | 5.19 | qfq | 18,921,988 | 98,059,883 | 0.39% |
| 2026-07-13 | 5.23 | 5.26 | 5.17 | 5.17 | 5.17 | qfq | 23,792,395 | 123,739,494 | -1.52% |
| 2026-07-10 | 5.25 | 5.32 | 5.13 | 5.25 | 5.25 | qfq | 28,487,994 | 148,958,881 | -0.57% |
| 2026-07-09 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | qfq | 20,451,545 | 107,457,265 | 0.76% |
| 2026-07-08 | 5.26 | 5.33 | 5.21 | 5.24 | 5.24 | qfq | 17,369,178 | 91,457,716 | -0.76% |
| 2026-07-07 | 5.38 | 5.39 | 5.23 | 5.28 | 5.28 | qfq | 20,249,701 | 107,264,613 | -2.58% |
| 2026-07-06 | 5.44 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 23,140,100 | 124,695,973 | 0.37% |
| 2026-07-03 | 5.38 | 5.41 | 5.33 | 5.40 | 5.40 | qfq | 21,348,880 | 114,721,657 | 1.12% |
| 2026-07-02 | 5.43 | 5.51 | 5.34 | 5.34 | 5.34 | qfq | 35,146,267 | 189,561,144 | -2.20% |
| 2026-07-01 | 5.19 | 5.53 | 5.16 | 5.46 | 5.46 | qfq | 49,548,504 | 267,459,289 | 5.20% |
| 2026-06-30 | 5.19 | 5.26 | 5.13 | 5.19 | 5.19 | qfq | 20,604,670 | 106,857,556 | -0.38% |
| 2026-06-29 | 5.18 | 5.27 | 5.11 | 5.21 | 5.21 | qfq | 25,566,300 | 133,061,390 | 0.19% |
| 2026-06-26 | 5.44 | 5.49 | 5.20 | 5.20 | 5.20 | qfq | 34,018,178 | 180,874,816 | -5.28% |
| 2026-06-25 | 5.37 | 5.54 | 5.30 | 5.49 | 5.49 | qfq | 46,894,546 | 255,090,421 | 1.86% |
| 2026-06-24 | 5.52 | 5.62 | 5.36 | 5.39 | 5.39 | qfq | 38,904,367 | 212,084,884 | -3.23% |
| 2026-06-23 | 5.54 | 5.69 | 5.51 | 5.57 | 5.57 | qfq | 56,513,974 | 316,685,957 | 0.54% |
| 2026-06-22 | 5.20 | 5.57 | 5.18 | 5.54 | 5.54 | qfq | 55,775,662 | 300,950,915 | 5.32% |
| 2026-06-18 | 5.47 | 5.47 | 5.24 | 5.26 | 5.26 | qfq | 27,871,406 | 148,058,400 | -3.49% |
| 2026-06-17 | 5.48 | 5.54 | 5.40 | 5.45 | 5.45 | qfq | 25,718,431 | 140,530,728 | -1.09% |
| 2026-06-16 | 5.35 | 5.55 | 5.31 | 5.51 | 5.51 | qfq | 39,607,096 | 216,032,091 | 2.23% |
| 2026-06-15 | 5.23 | 5.52 | 5.22 | 5.39 | 5.39 | qfq | 43,526,555 | 234,714,823 | 3.26% |
| 2026-06-12 | 5.05 | 5.24 | 5.03 | 5.22 | 5.22 | qfq | 36,654,327 | 189,406,888 | 3.57% |
| 2026-06-11 | 5.13 | 5.18 | 5.00 | 5.04 | 5.04 | qfq | 23,745,019 | 120,388,666 | -1.95% |
| 2026-06-10 | 5.10 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 22,079,600 | 112,801,144 | 0.39% |
| 2026-06-09 | 5.17 | 5.17 | 5.08 | 5.12 | 5.12 | qfq | 19,118,920 | 97,959,024 | -0.58% |
| 2026-06-08 | 5.24 | 5.30 | 5.12 | 5.15 | 5.15 | qfq | 26,637,600 | 138,702,776 | -3.01% |
| 2026-06-05 | 5.37 | 5.43 | 5.31 | 5.31 | 5.31 | qfq | 21,689,601 | 116,344,125 | -1.30% |
| 2026-06-04 | 5.46 | 5.54 | 5.33 | 5.38 | 5.38 | qfq | 33,356,307 | 180,398,524 | -2.18% |
| 2026-06-03 | 5.56 | 5.59 | 5.49 | 5.50 | 5.50 | qfq | 24,927,700 | 137,653,785 | -1.26% |
| 2026-06-02 | 5.63 | 5.66 | 5.54 | 5.57 | 5.57 | qfq | 26,917,497 | 150,493,313 | -1.59% |
| 2026-06-01 | 5.56 | 5.66 | 5.50 | 5.66 | 5.66 | qfq | 29,363,011 | 164,314,601 | 1.25% |
| 2026-05-29 | 5.50 | 5.63 | 5.46 | 5.59 | 5.59 | qfq | 36,281,800 | 202,491,724 | 1.64% |
| 2026-05-28 | 5.59 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 27,684,166 | 152,191,202 | -1.43% |
| 2026-05-27 | 5.59 | 5.68 | 5.53 | 5.58 | 5.58 | qfq | 25,847,808 | 144,484,000 | -0.89% |
| 2026-05-26 | 5.57 | 5.69 | 5.54 | 5.63 | 5.63 | qfq | 30,922,800 | 173,756,974 | 0.54% |
| 2026-05-25 | 5.58 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 24,870,900 | 138,408,099 | 0.72% |
| 2026-05-22 | 5.65 | 5.70 | 5.53 | 5.56 | 5.56 | qfq | 29,657,523 | 165,478,972 | -1.77% |
| 2026-05-21 | 5.70 | 5.84 | 5.66 | 5.66 | 5.66 | qfq | 41,419,820 | 238,450,359 | -0.18% |
| 2026-05-20 | 5.76 | 5.76 | 5.61 | 5.67 | 5.67 | qfq | 29,842,773 | 169,451,598 | -2.07% |
| 2026-05-19 | 5.76 | 5.80 | 5.71 | 5.79 | 5.79 | qfq | 24,907,906 | 143,453,310 | 0.52% |
| 2026-05-18 | 5.73 | 5.80 | 5.70 | 5.76 | 5.76 | qfq | 22,401,895 | 128,851,423 | 0.00% |
| 2026-05-15 | 5.86 | 5.91 | 5.70 | 5.76 | 5.76 | qfq | 43,443,042 | 252,123,380 | -1.87% |
| 2026-05-14 | 6.12 | 6.14 | 5.87 | 5.87 | 5.87 | qfq | 54,252,989 | 325,698,480 | -3.93% |
| 2026-05-13 | 6.13 | 6.15 | 6.09 | 6.11 | 6.11 | qfq | 36,878,375 | 225,266,029 | -0.65% |
| 2026-05-12 | 6.16 | 6.22 | 6.10 | 6.15 | 6.15 | qfq | 47,667,148 | 293,682,969 | -0.32% |
| 2026-05-11 | 6.11 | 6.19 | 6.06 | 6.17 | 6.17 | qfq | 53,729,277 | 329,299,204 | 0.82% |
| 2026-05-08 | 6.15 | 6.17 | 6.10 | 6.12 | 6.12 | qfq | 34,477,697 | 211,243,998 | -0.49% |
| 2026-05-07 | 6.19 | 6.22 | 6.13 | 6.15 | 6.15 | qfq | 38,674,100 | 237,932,292 | -0.65% |
| 2026-05-06 | 6.09 | 6.20 | 6.08 | 6.19 | 6.19 | qfq | 53,378,055 | 328,777,885 | 1.31% |
| 2026-04-30 | 6.19 | 6.29 | 6.10 | 6.11 | 6.11 | qfq | 72,888,463 | 449,811,327 | -2.24% |
| 2026-04-29 | 6.19 | 6.27 | 6.08 | 6.25 | 6.25 | qfq | 97,821,738 | 602,523,456 | 0.48% |
| 2026-04-28 | 6.22 | 6.36 | 6.18 | 6.22 | 6.22 | qfq | 110,075,674 | 687,705,650 | -2.35% |
| 2026-04-27 | 6.92 | 6.94 | 6.37 | 6.37 | 6.37 | qfq | 129,398,735 | 835,737,744 | -10.03% |
| 2026-04-24 | 7.22 | 7.24 | 7.05 | 7.08 | 7.08 | qfq | 73,230,923 | 520,694,330 | -2.75% |
| 2026-04-23 | 7.45 | 7.49 | 7.23 | 7.28 | 7.28 | qfq | 123,984,441 | 907,920,728 | -2.28% |
| 2026-04-22 | 6.94 | 7.69 | 6.90 | 7.45 | 7.45 | qfq | 222,423,734 | 1,643,119,845 | 6.58% |
| 2026-04-21 | 7.11 | 7.11 | 6.94 | 6.99 | 6.99 | qfq | 64,053,493 | 447,929,562 | -2.10% |
| 2026-04-20 | 7.13 | 7.17 | 7.07 | 7.14 | 7.14 | qfq | 62,202,280 | 442,434,256 | 0.28% |
| 2026-04-17 | 7.20 | 7.22 | 7.09 | 7.12 | 7.12 | qfq | 76,590,159 | 546,430,159 | -1.93% |
| 2026-04-16 | 7.25 | 7.34 | 7.17 | 7.26 | 7.26 | qfq | 109,320,531 | 792,455,642 | 0.69% |
| 2026-04-15 | 7.35 | 7.36 | 7.18 | 7.21 | 7.21 | qfq | 86,980,424 | 629,019,266 | -1.90% |
| 2026-04-14 | 7.40 | 7.48 | 7.20 | 7.35 | 7.35 | qfq | 137,958,167 | 1,004,164,111 | -0.68% |
| 2026-04-13 | 6.85 | 7.68 | 6.78 | 7.40 | 7.40 | qfq | 277,532,656 | 2,010,119,318 | 5.26% |
| 2026-04-10 | 6.59 | 7.15 | 6.58 | 7.03 | 7.03 | qfq | 252,107,367 | 1,777,479,443 | 8.15% |
| 2026-04-09 | 6.66 | 6.67 | 6.49 | 6.50 | 6.50 | qfq | 47,431,441 | 311,198,387 | -3.56% |
| 2026-04-08 | 6.56 | 6.77 | 6.52 | 6.74 | 6.74 | qfq | 73,061,056 | 485,688,354 | 4.50% |
| 2026-04-07 | 6.36 | 6.57 | 6.36 | 6.45 | 6.45 | qfq | 37,420,312 | 241,959,971 | 1.57% |
| 2026-04-03 | 6.46 | 6.59 | 6.30 | 6.35 | 6.35 | qfq | 43,985,838 | 283,603,778 | -1.85% |
| 2026-04-02 | 6.68 | 6.68 | 6.41 | 6.47 | 6.47 | qfq | 59,670,094 | 388,756,338 | -3.72% |
| 2026-04-01 | 6.81 | 6.83 | 6.67 | 6.72 | 6.72 | qfq | 48,232,275 | 323,983,493 | 0.00% |
| 2026-03-31 | 6.82 | 6.88 | 6.70 | 6.72 | 6.72 | qfq | 60,725,541 | 411,306,124 | -2.04% |
| 2026-03-30 | 6.82 | 6.96 | 6.74 | 6.86 | 6.86 | qfq | 57,490,501 | 392,841,572 | -0.72% |
| 2026-03-27 | 6.73 | 7.01 | 6.73 | 6.91 | 6.91 | qfq | 83,213,252 | 575,614,821 | 1.47% |
| 2026-03-26 | 6.80 | 6.90 | 6.72 | 6.81 | 6.81 | qfq | 71,883,241 | 489,833,027 | -0.29% |
| 2026-03-25 | 6.63 | 6.92 | 6.55 | 6.83 | 6.83 | qfq | 113,504,683 | 766,888,673 | 2.55% |
| 2026-03-24 | 6.32 | 6.84 | 6.23 | 6.66 | 6.66 | qfq | 112,343,657 | 744,629,166 | 7.07% |
| 2026-03-23 | 6.34 | 6.44 | 6.13 | 6.22 | 6.22 | qfq | 59,611,287 | 375,300,469 | -4.89% |
| 2026-03-20 | 6.67 | 6.69 | 6.54 | 6.54 | 6.54 | qfq | 53,267,655 | 352,274,306 | -2.10% |
| 2026-03-19 | 6.57 | 6.75 | 6.57 | 6.68 | 6.68 | qfq | 72,147,621 | 481,862,654 | 0.60% |
| 2026-03-18 | 6.51 | 6.68 | 6.49 | 6.64 | 6.64 | qfq | 64,497,339 | 427,611,846 | 1.68% |
| 2026-03-17 | 6.44 | 6.62 | 6.44 | 6.53 | 6.53 | qfq | 41,087,231 | 269,306,439 | 1.56% |
| 2026-03-16 | 6.43 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 17,091,950 | 109,838,975 | -0.46% |
| 2026-03-13 | 6.55 | 6.57 | 6.44 | 6.46 | 6.46 | qfq | 26,533,390 | 172,502,894 | -1.97% |
| 2026-03-12 | 6.51 | 6.61 | 6.47 | 6.59 | 6.59 | qfq | 28,610,128 | 187,832,100 | 1.38% |
| 2026-03-11 | 6.45 | 6.52 | 6.40 | 6.50 | 6.50 | qfq | 21,205,608 | 137,101,075 | 0.78% |
| 2026-03-10 | 6.45 | 6.48 | 6.42 | 6.45 | 6.45 | qfq | 16,148,999 | 104,106,235 | 0.94% |
| 2026-03-09 | 6.39 | 6.42 | 6.36 | 6.39 | 6.39 | qfq | 23,485,500 | 149,999,302 | -1.08% |
| 2026-03-06 | 6.25 | 6.48 | 6.24 | 6.46 | 6.46 | qfq | 37,270,817 | 239,095,372 | 2.87% |
| 2026-03-05 | 6.33 | 6.35 | 6.25 | 6.28 | 6.28 | qfq | 20,152,168 | 126,865,044 | 0.32% |
| 2026-03-04 | 6.42 | 6.45 | 6.25 | 6.26 | 6.26 | qfq | 37,702,770 | 239,097,320 | -3.10% |
| 2026-03-03 | 6.45 | 6.63 | 6.43 | 6.46 | 6.46 | qfq | 45,770,600 | 298,487,986 | 0.31% |
| 2026-03-02 | 6.51 | 6.55 | 6.39 | 6.44 | 6.44 | qfq | 26,345,773 | 170,103,960 | -1.98% |
| 2026-02-27 | 6.50 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 18,636,471 | 122,046,364 | 1.08% |
| 2026-02-26 | 6.55 | 6.57 | 6.48 | 6.50 | 6.50 | qfq | 18,529,400 | 120,721,226 | -0.76% |
| 2026-02-25 | 6.48 | 6.63 | 6.48 | 6.55 | 6.55 | qfq | 26,781,000 | 176,323,693 | 1.24% |
| 2026-02-24 | 6.46 | 6.50 | 6.41 | 6.47 | 6.47 | qfq | 14,280,371 | 92,314,100 | 0.94% |
| 2026-02-13 | 6.52 | 6.55 | 6.41 | 6.41 | 6.41 | qfq | 18,059,212 | 117,184,166 | -1.54% |
| 2026-02-12 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | qfq | 18,232,997 | 119,031,519 | -0.61% |
| 2026-02-11 | 6.58 | 6.60 | 6.55 | 6.55 | 6.55 | qfq | 12,644,800 | 83,188,418 | -0.30% |
| 2026-02-10 | 6.62 | 6.63 | 6.56 | 6.57 | 6.57 | qfq | 15,594,000 | 102,762,610 | -0.45% |
| 2026-02-09 | 6.60 | 6.62 | 6.58 | 6.60 | 6.60 | qfq | 20,130,901 | 132,889,896 | 0.30% |
| 2026-02-06 | 6.54 | 6.64 | 6.54 | 6.58 | 6.58 | qfq | 22,275,386 | 147,081,813 | 0.15% |
| 2026-02-05 | 6.57 | 6.63 | 6.52 | 6.57 | 6.57 | qfq | 24,740,701 | 162,871,183 | -0.15% |
| 2026-02-04 | 6.46 | 6.59 | 6.44 | 6.58 | 6.58 | qfq | 27,374,410 | 178,317,758 | 1.54% |
| 2026-02-03 | 6.45 | 6.48 | 6.38 | 6.48 | 6.48 | qfq | 19,530,952 | 125,870,737 | 0.78% |
| 2026-02-02 | 6.50 | 6.59 | 6.42 | 6.43 | 6.43 | qfq | 23,588,900 | 153,626,234 | -1.53% |
| 2026-01-30 | 6.60 | 6.65 | 6.53 | 6.53 | 6.53 | qfq | 26,693,647 | 175,549,496 | -1.51% |
| 2026-01-29 | 6.58 | 6.65 | 6.47 | 6.63 | 6.63 | qfq | 33,619,356 | 220,852,238 | 0.61% |
| 2026-01-28 | 6.55 | 6.65 | 6.53 | 6.59 | 6.59 | qfq | 25,588,632 | 168,792,451 | 0.46% |
| 2026-01-27 | 6.68 | 6.69 | 6.46 | 6.56 | 6.56 | qfq | 37,047,313 | 242,867,576 | -1.80% |
| 2026-01-26 | 6.75 | 6.78 | 6.65 | 6.68 | 6.68 | qfq | 51,134,700 | 343,287,621 | -0.74% |
| 2026-01-23 | 6.72 | 6.76 | 6.71 | 6.73 | 6.73 | qfq | 34,767,315 | 234,208,485 | 0.15% |
| 2026-01-22 | 6.72 | 6.75 | 6.70 | 6.72 | 6.72 | qfq | 23,933,323 | 160,875,715 | 0.30% |
| 2026-01-21 | 6.76 | 6.78 | 6.67 | 6.70 | 6.70 | qfq | 32,575,461 | 219,131,397 | -1.33% |
| 2026-01-20 | 6.87 | 6.87 | 6.73 | 6.79 | 6.79 | qfq | 44,293,098 | 300,241,944 | -1.59% |
| 2026-01-19 | 6.89 | 6.92 | 6.86 | 6.90 | 6.90 | qfq | 25,126,261 | 173,166,627 | 0.00% |
| 2026-01-16 | 6.94 | 6.96 | 6.86 | 6.90 | 6.90 | qfq | 26,447,598 | 182,474,780 | 0.29% |
| 2026-01-15 | 6.99 | 7.00 | 6.86 | 6.88 | 6.88 | qfq | 33,161,013 | 229,302,180 | -1.71% |
| 2026-01-14 | 7.03 | 7.20 | 6.94 | 7.00 | 7.00 | qfq | 66,879,349 | 474,231,672 | -0.99% |
| 2026-01-13 | 7.13 | 7.20 | 7.04 | 7.07 | 7.07 | qfq | 55,114,655 | 391,973,001 | -1.39% |
| 2026-01-12 | 6.94 | 7.22 | 6.93 | 7.17 | 7.17 | qfq | 85,115,543 | 604,815,359 | 3.02% |
| 2026-01-09 | 6.93 | 6.97 | 6.88 | 6.96 | 6.96 | qfq | 49,301,812 | 341,470,349 | 0.43% |
| 2026-01-08 | 6.84 | 6.97 | 6.81 | 6.93 | 6.93 | qfq | 56,858,781 | 392,957,859 | 1.46% |
| 2026-01-07 | 6.94 | 6.95 | 6.83 | 6.83 | 6.83 | qfq | 39,131,235 | 269,339,067 | -1.59% |
| 2026-01-06 | 6.71 | 6.96 | 6.71 | 6.94 | 6.94 | qfq | 65,094,281 | 447,946,243 | 3.27% |
| 2026-01-05 | 6.65 | 6.72 | 6.62 | 6.72 | 6.72 | qfq | 27,999,588 | 187,186,846 | 1.36% |
| 2025-12-31 | 6.73 | 6.74 | 6.63 | 6.63 | 6.63 | qfq | 28,124,245 | 187,667,158 | -1.19% |
| 2025-12-30 | 6.74 | 6.79 | 6.71 | 6.71 | 6.71 | qfq | 18,532,601 | 124,855,367 | -0.59% |
| 2025-12-29 | 6.81 | 6.83 | 6.74 | 6.75 | 6.75 | qfq | 20,394,161 | 138,284,868 | -1.17% |
| 2025-12-26 | 6.81 | 6.92 | 6.80 | 6.83 | 6.83 | qfq | 28,901,310 | 197,996,572 | 0.15% |
| 2025-12-25 | 6.76 | 6.84 | 6.75 | 6.82 | 6.82 | qfq | 24,668,160 | 167,984,857 | 0.89% |
| 2025-12-24 | 6.69 | 6.77 | 6.67 | 6.76 | 6.76 | qfq | 19,622,755 | 132,076,948 | 1.05% |
| 2025-12-23 | 6.77 | 6.79 | 6.67 | 6.69 | 6.69 | qfq | 19,871,905 | 133,799,582 | -1.33% |
| 2025-12-22 | 6.76 | 6.81 | 6.74 | 6.78 | 6.78 | qfq | 16,918,812 | 114,731,288 | 0.30% |
| 2025-12-19 | 6.74 | 6.80 | 6.72 | 6.76 | 6.76 | qfq | 17,711,117 | 119,751,194 | 0.45% |
| 2025-12-18 | 6.83 | 6.84 | 6.72 | 6.73 | 6.73 | qfq | 21,303,965 | 144,143,545 | -1.75% |
| 2025-12-17 | 6.75 | 6.92 | 6.63 | 6.85 | 6.85 | qfq | 34,101,169 | 230,885,993 | 1.18% |
| 2025-12-16 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | qfq | 16,578,602 | 112,192,364 | -0.29% |
| 2025-12-15 | 6.74 | 6.87 | 6.72 | 6.79 | 6.79 | qfq | 16,895,689 | 114,954,063 | -0.29% |
| 2025-12-12 | 6.79 | 6.86 | 6.78 | 6.81 | 6.81 | qfq | 17,770,785 | 121,056,260 | 0.15% |
| 2025-12-11 | 6.95 | 6.98 | 6.78 | 6.80 | 6.80 | qfq | 22,388,289 | 153,698,771 | -2.44% |
| 2025-12-10 | 6.92 | 6.99 | 6.85 | 6.97 | 6.97 | qfq | 22,781,912 | 157,925,080 | 0.58% |
| 2025-12-09 | 6.85 | 7.05 | 6.83 | 6.93 | 6.93 | qfq | 28,986,330 | 200,792,061 | 0.58% |
| 2025-12-08 | 6.97 | 7.04 | 6.89 | 6.89 | 6.89 | qfq | 45,968,985 | 320,558,971 | 0.29% |
| 2025-12-05 | 6.69 | 6.91 | 6.67 | 6.87 | 6.87 | qfq | 40,065,501 | 273,039,483 | 2.54% |
| 2025-12-04 | 6.68 | 6.72 | 6.64 | 6.70 | 6.70 | qfq | 12,712,500 | 84,991,671 | 0.30% |
| 2025-12-03 | 6.74 | 6.76 | 6.65 | 6.68 | 6.68 | qfq | 15,708,556 | 105,138,806 | -0.60% |
| 2025-12-02 | 6.80 | 6.81 | 6.72 | 6.72 | 6.72 | qfq | 14,926,800 | 100,632,771 | -1.32% |
| 2025-12-01 | 6.80 | 6.82 | 6.76 | 6.81 | 6.81 | qfq | 14,945,936 | 101,592,405 | 0.15% |
| 2025-11-28 | 6.72 | 6.81 | 6.72 | 6.80 | 6.80 | qfq | 19,033,615 | 128,942,171 | 1.04% |
| 2025-11-27 | 6.72 | 6.81 | 6.71 | 6.73 | 6.73 | qfq | 15,805,481 | 106,866,287 | 0.15% |
| 2025-11-26 | 6.81 | 6.83 | 6.72 | 6.72 | 6.72 | qfq | 20,074,563 | 136,058,443 | -1.32% |
| 2025-11-25 | 6.77 | 6.86 | 6.76 | 6.81 | 6.81 | qfq | 21,060,849 | 143,765,326 | 0.59% |
| 2025-11-24 | 6.72 | 6.80 | 6.69 | 6.77 | 6.77 | qfq | 19,319,086 | 130,293,544 | 0.89% |
| 2025-11-21 | 6.97 | 7.05 | 6.70 | 6.71 | 6.71 | qfq | 33,477,104 | 230,061,885 | -4.42% |
| 2025-11-20 | 7.16 | 7.18 | 7.01 | 7.02 | 7.02 | qfq | 22,419,821 | 158,828,827 | -0.14% |
| 2025-11-19 | 7.13 | 7.17 | 7.02 | 7.03 | 7.03 | qfq | 21,001,700 | 148,573,424 | -1.40% |
| 2025-11-18 | 7.15 | 7.19 | 7.10 | 7.13 | 7.13 | qfq | 20,629,627 | 147,267,069 | -0.28% |
| 2025-11-17 | 7.17 | 7.18 | 7.10 | 7.15 | 7.15 | qfq | 21,284,462 | 152,064,979 | -0.56% |
| 2025-11-14 | 7.21 | 7.25 | 7.18 | 7.19 | 7.19 | qfq | 20,733,911 | 149,737,812 | -0.83% |
| 2025-11-13 | 7.20 | 7.26 | 7.17 | 7.25 | 7.25 | qfq | 21,105,547 | 152,348,999 | 0.69% |
| 2025-11-12 | 7.25 | 7.28 | 7.15 | 7.20 | 7.20 | qfq | 26,086,010 | 188,183,423 | -0.83% |
| 2025-11-11 | 7.33 | 7.34 | 7.25 | 7.26 | 7.26 | qfq | 23,626,783 | 172,067,651 | -0.82% |
| 2025-11-10 | 7.26 | 7.36 | 7.22 | 7.32 | 7.32 | qfq | 27,976,021 | 204,323,356 | 0.83% |
| 2025-11-07 | 7.39 | 7.40 | 7.25 | 7.26 | 7.26 | qfq | 44,302,073 | 324,338,424 | -2.29% |
| 2025-11-06 | 7.42 | 7.50 | 7.42 | 7.43 | 7.43 | qfq | 37,802,969 | 281,991,071 | 0.13% |
| 2025-11-05 | 7.38 | 7.54 | 7.37 | 7.42 | 7.42 | qfq | 32,976,053 | 246,038,093 | -0.40% |
| 2025-11-04 | 7.42 | 7.47 | 7.39 | 7.45 | 7.45 | qfq | 32,581,705 | 242,262,878 | 0.13% |
| 2025-11-03 | 7.48 | 7.48 | 7.33 | 7.44 | 7.44 | qfq | 34,239,828 | 253,850,199 | -0.67% |
| 2025-10-31 | 7.51 | 7.57 | 7.45 | 7.49 | 7.49 | qfq | 40,897,700 | 307,338,754 | -0.27% |
| 2025-10-30 | 7.77 | 7.78 | 7.50 | 7.51 | 7.51 | qfq | 85,848,816 | 653,590,412 | -4.33% |
| 2025-10-29 | 7.77 | 7.93 | 7.74 | 7.85 | 7.85 | qfq | 89,225,868 | 698,939,098 | 0.64% |
| 2025-10-28 | 7.81 | 7.87 | 7.72 | 7.80 | 7.80 | qfq | 75,818,055 | 590,380,192 | -1.39% |
| 2025-10-27 | 7.85 | 7.97 | 7.70 | 7.91 | 7.91 | qfq | 163,375,243 | 1,276,969,070 | -2.35% |
| 2025-10-24 | 7.90 | 8.11 | 7.81 | 8.10 | 8.10 | qfq | 135,738,139 | 1,078,909,904 | 0.87% |
| 2025-10-23 | 7.57 | 8.14 | 7.47 | 8.03 | 8.03 | qfq | 166,092,612 | 1,298,586,947 | 6.22% |
| 2025-10-22 | 7.56 | 7.59 | 7.50 | 7.56 | 7.56 | qfq | 44,066,923 | 332,143,951 | -0.66% |
| 2025-10-21 | 7.57 | 7.67 | 7.51 | 7.61 | 7.61 | qfq | 79,502,079 | 603,869,645 | 0.00% |
| 2025-10-20 | 7.40 | 7.75 | 7.36 | 7.61 | 7.61 | qfq | 103,788,784 | 786,281,783 | 4.25% |
| 2025-10-17 | 7.48 | 7.57 | 7.29 | 7.30 | 7.30 | qfq | 46,421,635 | 344,479,052 | -2.54% |
| 2025-10-16 | 7.52 | 7.57 | 7.43 | 7.49 | 7.49 | qfq | 35,073,398 | 262,933,602 | -0.93% |
| 2025-10-15 | 7.49 | 7.61 | 7.38 | 7.56 | 7.56 | qfq | 52,554,589 | 393,802,753 | 1.34% |
| 2025-10-14 | 7.49 | 7.64 | 7.41 | 7.46 | 7.46 | qfq | 49,870,252 | 375,530,288 | -0.53% |
| 2025-10-13 | 7.33 | 7.52 | 7.31 | 7.50 | 7.50 | qfq | 48,860,277 | 362,182,900 | -0.40% |
| 2025-10-10 | 7.36 | 7.58 | 7.35 | 7.53 | 7.53 | qfq | 68,668,704 | 514,139,375 | 1.76% |
| 2025-10-09 | 7.34 | 7.42 | 7.27 | 7.40 | 7.40 | qfq | 48,391,717 | 356,177,764 | 0.68% |
| 2025-09-30 | 7.38 | 7.42 | 7.30 | 7.35 | 7.35 | qfq | 46,989,566 | 345,669,396 | -1.21% |
| 2025-09-29 | 7.14 | 7.55 | 7.11 | 7.44 | 7.44 | qfq | 76,443,530 | 561,874,437 | 3.91% |
| 2025-09-26 | 7.10 | 7.25 | 7.08 | 7.16 | 7.16 | qfq | 36,789,869 | 264,394,229 | 0.70% |
| 2025-09-25 | 7.16 | 7.22 | 7.11 | 7.11 | 7.11 | qfq | 27,391,200 | 195,975,026 | -0.97% |
| 2025-09-24 | 7.05 | 7.22 | 7.04 | 7.18 | 7.18 | qfq | 32,703,039 | 233,508,430 | 1.13% |
| 2025-09-23 | 7.20 | 7.21 | 6.96 | 7.10 | 7.10 | qfq | 45,490,847 | 321,240,626 | -2.34% |
| 2025-09-22 | 7.15 | 7.27 | 7.14 | 7.27 | 7.27 | qfq | 28,433,177 | 204,461,729 | 1.54% |
| 2025-09-19 | 7.26 | 7.33 | 7.14 | 7.16 | 7.16 | qfq | 39,160,803 | 282,508,316 | -1.65% |
| 2025-09-18 | 7.55 | 7.55 | 7.20 | 7.28 | 7.28 | qfq | 63,543,262 | 469,139,176 | -3.45% |
| 2025-09-17 | 7.42 | 7.59 | 7.40 | 7.54 | 7.54 | qfq | 45,475,794 | 341,400,045 | 1.07% |
| 2025-09-16 | 7.40 | 7.48 | 7.31 | 7.46 | 7.46 | qfq | 43,686,641 | 323,090,429 | 0.81% |
| 2025-09-15 | 7.49 | 7.55 | 7.38 | 7.40 | 7.40 | qfq | 45,506,486 | 338,970,057 | -1.60% |
| 2025-09-12 | 7.61 | 7.63 | 7.50 | 7.52 | 7.52 | qfq | 48,306,220 | 365,477,077 | -1.70% |
| 2025-09-11 | 7.39 | 7.68 | 7.36 | 7.65 | 7.65 | qfq | 66,656,660 | 502,834,241 | 2.96% |
| 2025-09-10 | 7.41 | 7.47 | 7.36 | 7.43 | 7.43 | qfq | 33,283,452 | 246,782,513 | -0.40% |
| 2025-09-09 | 7.47 | 7.58 | 7.43 | 7.46 | 7.46 | qfq | 49,739,698 | 372,955,038 | 0.27% |
| 2025-09-08 | 7.45 | 7.48 | 7.37 | 7.44 | 7.44 | qfq | 38,790,874 | 287,961,500 | -0.53% |
| 2025-09-05 | 7.37 | 7.49 | 7.31 | 7.48 | 7.48 | qfq | 39,534,905 | 292,473,771 | 1.22% |
| 2025-09-04 | 7.34 | 7.50 | 7.28 | 7.39 | 7.39 | qfq | 54,891,437 | 406,041,978 | 0.68% |
| 2025-09-03 | 7.68 | 7.71 | 7.28 | 7.34 | 7.34 | qfq | 60,733,253 | 454,429,612 | -4.05% |
| 2025-09-02 | 7.72 | 7.77 | 7.56 | 7.65 | 7.65 | qfq | 67,119,953 | 513,174,078 | -0.91% |
| 2025-09-01 | 7.78 | 7.85 | 7.63 | 7.72 | 7.72 | qfq | 60,156,037 | 463,902,752 | -1.15% |
| 2025-08-29 | 7.91 | 7.93 | 7.76 | 7.81 | 7.81 | qfq | 64,897,075 | 508,415,162 | -1.14% |
| 2025-08-28 | 7.78 | 7.90 | 7.63 | 7.90 | 7.90 | qfq | 89,203,484 | 694,121,527 | 1.41% |
| 2025-08-27 | 8.03 | 8.15 | 7.78 | 7.79 | 7.79 | qfq | 119,824,180 | 958,637,063 | -3.71% |
| 2025-08-26 | 8.11 | 8.32 | 8.08 | 8.09 | 8.09 | qfq | 114,377,225 | 937,355,625 | -1.46% |
| 2025-08-25 | 7.97 | 8.32 | 7.91 | 8.21 | 8.21 | qfq | 170,994,421 | 1,377,618,054 | 3.53% |
| 2025-08-22 | 7.72 | 8.01 | 7.72 | 7.93 | 7.93 | qfq | 150,890,906 | 1,186,388,948 | 1.41% |
| 2025-08-21 | 8.55 | 8.75 | 7.78 | 7.82 | 7.82 | qfq | 224,985,015 | 1,814,596,752 | -5.10% |
| 2025-08-20 | 7.47 | 8.24 | 7.44 | 8.24 | 8.24 | qfq | 238,981,028 | 1,908,016,458 | 10.01% |
| 2025-08-19 | 7.35 | 7.76 | 7.31 | 7.49 | 7.49 | qfq | 124,789,690 | 936,375,283 | 0.81% |
| 2025-08-18 | 7.63 | 7.65 | 7.38 | 7.43 | 7.43 | qfq | 165,734,984 | 1,246,693,139 | 0.81% |
| 2025-08-15 | 7.10 | 7.41 | 7.07 | 7.37 | 7.37 | qfq | 143,534,853 | 1,049,556,115 | 3.37% |
| 2025-08-14 | 7.31 | 7.43 | 7.08 | 7.13 | 7.13 | qfq | 117,372,461 | 845,724,917 | -2.99% |
| 2025-08-13 | 7.20 | 7.41 | 7.05 | 7.35 | 7.35 | qfq | 130,794,253 | 945,756,250 | 1.80% |
| 2025-08-12 | 6.99 | 7.37 | 6.97 | 7.22 | 7.22 | qfq | 110,077,674 | 791,851,153 | 3.29% |
| 2025-08-11 | 6.85 | 7.00 | 6.83 | 6.99 | 6.99 | qfq | 48,405,401 | 335,960,075 | 1.90% |
| 2025-08-08 | 6.94 | 6.94 | 6.83 | 6.86 | 6.86 | qfq | 30,341,736 | 208,575,635 | -1.15% |
| 2025-08-07 | 6.90 | 6.98 | 6.81 | 6.94 | 6.94 | qfq | 62,892,732 | 433,816,629 | 0.00% |
| 2025-08-06 | 6.78 | 7.04 | 6.76 | 6.94 | 6.94 | qfq | 85,614,086 | 595,343,690 | 1.76% |
| 2025-08-05 | 6.65 | 6.97 | 6.64 | 6.82 | 6.82 | qfq | 61,874,257 | 419,212,713 | 2.87% |
| 2025-08-04 | 6.60 | 6.66 | 6.57 | 6.63 | 6.63 | qfq | 26,223,000 | 173,211,211 | 0.00% |
| 2025-08-01 | 6.63 | 6.70 | 6.60 | 6.63 | 6.63 | qfq | 33,659,623 | 223,711,213 | 0.00% |
| 2025-07-31 | 6.80 | 6.85 | 6.60 | 6.63 | 6.63 | qfq | 76,355,627 | 512,965,029 | -3.91% |
| 2025-07-30 | 6.94 | 6.98 | 6.80 | 6.90 | 6.90 | qfq | 44,926,682 | 310,223,330 | -1.29% |
| 2025-07-29 | 6.94 | 6.99 | 6.80 | 6.99 | 6.99 | qfq | 62,621,926 | 432,051,605 | 0.72% |
| 2025-07-28 | 6.96 | 7.07 | 6.90 | 6.94 | 6.94 | qfq | 58,612,828 | 408,807,264 | -0.57% |
| 2025-07-25 | 6.99 | 7.09 | 6.90 | 6.98 | 6.98 | qfq | 83,709,942 | 585,029,560 | -0.85% |
| 2025-07-24 | 6.77 | 7.07 | 6.77 | 7.04 | 7.04 | qfq | 133,812,702 | 928,819,795 | 2.03% |
| 2025-07-23 | 6.65 | 7.18 | 6.63 | 6.90 | 6.90 | qfq | 159,000,995 | 1,096,942,153 | 3.76% |
| 2025-07-22 | 6.60 | 6.69 | 6.49 | 6.65 | 6.65 | qfq | 55,448,065 | 365,019,613 | 0.15% |
| 2025-07-21 | 6.52 | 6.65 | 6.49 | 6.64 | 6.64 | qfq | 60,734,790 | 401,137,720 | 1.53% |
| 2025-07-18 | 6.53 | 6.57 | 6.49 | 6.54 | 6.54 | qfq | 42,352,461 | 276,398,271 | -0.15% |
| 2025-07-17 | 6.52 | 6.56 | 6.48 | 6.55 | 6.55 | qfq | 48,598,533 | 316,714,867 | 0.46% |
| 2025-07-16 | 6.52 | 6.59 | 6.43 | 6.52 | 6.52 | qfq | 54,066,704 | 351,330,262 | -0.46% |
| 2025-07-15 | 6.70 | 6.75 | 6.50 | 6.55 | 6.55 | qfq | 100,446,540 | 662,553,319 | -1.36% |
| 2025-07-14 | 6.82 | 6.92 | 6.57 | 6.64 | 6.64 | qfq | 156,150,049 | 1,044,056,231 | -2.64% |
| 2025-07-11 | 6.55 | 6.82 | 6.45 | 6.82 | 6.82 | qfq | 124,692,110 | 839,350,646 | 10.00% |
| 2025-07-10 | 6.01 | 6.33 | 6.01 | 6.20 | 6.20 | qfq | 75,527,600 | 467,707,976 | 2.82% |
| 2025-07-09 | 6.02 | 6.09 | 6.00 | 6.03 | 6.03 | qfq | 38,495,997 | 233,078,919 | -0.66% |
| 2025-07-08 | 5.98 | 6.07 | 5.97 | 6.07 | 6.02 | qfq | 34,141,600 | 205,873,078 | 1.00% |
| 2025-07-07 | 5.88 | 6.04 | 5.88 | 6.01 | 5.96 | qfq | 36,895,550 | 220,382,345 | 1.69% |
| 2025-07-04 | 5.92 | 6.00 | 5.87 | 5.91 | 5.86 | qfq | 32,174,610 | 190,906,740 | -0.17% |
| 2025-07-03 | 5.90 | 5.94 | 5.89 | 5.92 | 5.87 | qfq | 21,140,702 | 125,054,963 | 0.34% |
| 2025-07-02 | 5.93 | 5.94 | 5.87 | 5.90 | 5.85 | qfq | 20,130,902 | 118,764,211 | -0.34% |
| 2025-07-01 | 5.96 | 6.00 | 5.88 | 5.92 | 5.87 | qfq | 25,403,502 | 150,298,460 | -0.84% |
| 2025-06-30 | 6.00 | 6.05 | 5.93 | 5.97 | 5.92 | qfq | 29,956,906 | 178,828,670 | -0.67% |
| 2025-06-27 | 5.98 | 6.17 | 5.98 | 6.01 | 5.96 | qfq | 55,741,059 | 338,310,247 | 0.33% |
| 2025-06-26 | 6.06 | 6.07 | 5.97 | 5.99 | 5.94 | qfq | 52,079,400 | 313,026,031 | -1.16% |
| 2025-06-25 | 5.79 | 6.12 | 5.77 | 6.06 | 6.01 | qfq | 90,706,403 | 540,149,621 | 4.66% |
| 2025-06-24 | 5.60 | 5.83 | 5.59 | 5.79 | 5.74 | qfq | 49,693,700 | 286,057,445 | 3.58% |
| 2025-06-23 | 5.50 | 5.61 | 5.48 | 5.59 | 5.54 | qfq | 20,182,799 | 112,118,545 | 1.45% |
| 2025-06-20 | 5.55 | 5.58 | 5.51 | 5.51 | 5.46 | qfq | 16,634,033 | 92,264,721 | -0.90% |
| 2025-06-19 | 5.67 | 5.68 | 5.52 | 5.56 | 5.51 | qfq | 30,382,877 | 169,925,252 | -2.11% |
| 2025-06-18 | 5.76 | 5.77 | 5.64 | 5.68 | 5.63 | qfq | 26,957,800 | 153,091,071 | -1.56% |
| 2025-06-17 | 5.76 | 5.80 | 5.73 | 5.77 | 5.72 | qfq | 15,992,059 | 92,085,854 | 0.00% |
| 2025-06-16 | 5.64 | 5.77 | 5.63 | 5.77 | 5.72 | qfq | 33,913,382 | 194,031,135 | 1.94% |
| 2025-06-13 | 5.78 | 5.79 | 5.64 | 5.66 | 5.61 | qfq | 59,194,399 | 337,239,362 | -2.41% |
| 2025-06-12 | 5.81 | 5.87 | 5.77 | 5.80 | 5.75 | qfq | 33,279,434 | 193,446,006 | -0.51% |
| 2025-06-11 | 5.75 | 5.89 | 5.74 | 5.83 | 5.78 | qfq | 32,215,700 | 188,054,061 | 1.39% |
| 2025-06-10 | 5.85 | 5.85 | 5.72 | 5.75 | 5.70 | qfq | 27,544,510 | 159,104,604 | -1.88% |
| 2025-06-09 | 5.81 | 5.88 | 5.79 | 5.86 | 5.81 | qfq | 27,567,302 | 161,155,001 | 1.56% |
| 2025-06-06 | 5.83 | 5.86 | 5.76 | 5.77 | 5.72 | qfq | 16,212,253 | 93,973,980 | -1.03% |
| 2025-06-05 | 5.79 | 5.85 | 5.77 | 5.83 | 5.78 | qfq | 26,295,016 | 152,660,312 | 0.69% |
| 2025-06-04 | 5.73 | 5.81 | 5.70 | 5.79 | 5.74 | qfq | 27,554,265 | 159,099,919 | 0.87% |
| 2025-06-03 | 5.67 | 5.75 | 5.64 | 5.74 | 5.69 | qfq | 18,565,101 | 106,037,959 | 0.88% |
| 2025-05-30 | 5.71 | 5.73 | 5.67 | 5.69 | 5.64 | qfq | 13,808,200 | 78,603,156 | -0.70% |
| 2025-05-29 | 5.67 | 5.74 | 5.66 | 5.73 | 5.68 | qfq | 19,145,400 | 109,339,663 | 1.24% |
| 2025-05-28 | 5.69 | 5.70 | 5.66 | 5.66 | 5.61 | qfq | 10,130,300 | 57,485,628 | -0.53% |
| 2025-05-27 | 5.69 | 5.71 | 5.66 | 5.69 | 5.64 | qfq | 12,508,755 | 71,048,626 | -0.18% |
| 2025-05-26 | 5.67 | 5.71 | 5.66 | 5.70 | 5.65 | qfq | 12,966,995 | 73,680,949 | 0.00% |
| 2025-05-23 | 5.79 | 5.81 | 5.68 | 5.70 | 5.65 | qfq | 20,387,524 | 117,160,294 | -1.55% |
| 2025-05-22 | 5.87 | 5.87 | 5.78 | 5.79 | 5.74 | qfq | 16,427,200 | 95,524,173 | -1.36% |
| 2025-05-21 | 5.88 | 5.90 | 5.86 | 5.87 | 5.82 | qfq | 13,676,900 | 80,381,992 | -0.34% |
| 2025-05-20 | 5.85 | 5.91 | 5.82 | 5.89 | 5.84 | qfq | 18,907,510 | 110,845,088 | 0.51% |
| 2025-05-19 | 5.83 | 5.87 | 5.79 | 5.86 | 5.81 | qfq | 17,651,743 | 102,969,681 | 0.69% |
| 2025-05-16 | 5.87 | 5.90 | 5.81 | 5.82 | 5.77 | qfq | 22,083,600 | 128,957,546 | -0.85% |
| 2025-05-15 | 6.00 | 6.04 | 5.87 | 5.87 | 5.82 | qfq | 39,181,925 | 232,600,828 | -3.14% |
| 2025-05-14 | 5.83 | 6.18 | 5.77 | 6.06 | 6.01 | qfq | 68,053,356 | 408,048,629 | 3.95% |
| 2025-05-13 | 5.92 | 5.92 | 5.82 | 5.83 | 5.78 | qfq | 19,747,215 | 115,663,746 | -0.85% |
| 2025-05-12 | 5.81 | 5.89 | 5.78 | 5.88 | 5.83 | qfq | 22,214,200 | 129,796,964 | 1.73% |
| 2025-05-09 | 5.88 | 5.90 | 5.77 | 5.78 | 5.73 | qfq | 15,603,200 | 90,660,809 | -1.37% |
| 2025-05-08 | 5.80 | 5.89 | 5.79 | 5.86 | 5.81 | qfq | 18,430,601 | 107,814,186 | 0.51% |
| 2025-05-07 | 5.93 | 6.01 | 5.79 | 5.83 | 5.78 | qfq | 32,662,800 | 192,058,793 | 0.69% |
| 2025-05-06 | 5.70 | 5.81 | 5.69 | 5.79 | 5.74 | qfq | 27,553,191 | 159,016,533 | 2.12% |
| 2025-04-30 | 5.70 | 5.75 | 5.66 | 5.67 | 5.62 | qfq | 16,280,900 | 92,816,565 | -0.18% |
| 2025-04-29 | 5.70 | 5.74 | 5.66 | 5.68 | 5.63 | qfq | 13,602,400 | 77,543,176 | -0.35% |
| 2025-04-28 | 5.83 | 5.83 | 5.69 | 5.70 | 5.65 | qfq | 22,198,464 | 127,105,245 | -2.23% |
| 2025-04-25 | 5.80 | 5.86 | 5.69 | 5.83 | 5.78 | qfq | 35,286,813 | 203,953,461 | -0.68% |
| 2025-04-24 | 5.87 | 5.90 | 5.80 | 5.87 | 5.82 | qfq | 20,662,613 | 120,849,627 | -0.17% |
| 2025-04-23 | 5.91 | 5.98 | 5.86 | 5.88 | 5.83 | qfq | 18,795,602 | 110,865,797 | -0.17% |
| 2025-04-22 | 5.85 | 5.93 | 5.84 | 5.89 | 5.84 | qfq | 18,249,700 | 107,355,087 | 0.34% |
| 2025-04-21 | 5.84 | 5.92 | 5.80 | 5.87 | 5.82 | qfq | 19,264,500 | 113,217,441 | 0.34% |
| 2025-04-18 | 5.77 | 5.88 | 5.75 | 5.85 | 5.80 | qfq | 17,362,401 | 100,937,604 | 1.21% |
| 2025-04-17 | 5.76 | 5.84 | 5.76 | 5.78 | 5.73 | qfq | 13,059,400 | 75,775,461 | -0.34% |
| 2025-04-16 | 5.85 | 5.87 | 5.68 | 5.80 | 5.75 | qfq | 20,479,200 | 118,519,955 | -1.02% |
| 2025-04-15 | 5.88 | 5.88 | 5.81 | 5.86 | 5.81 | qfq | 14,767,101 | 86,253,786 | -0.34% |
| 2025-04-14 | 5.86 | 5.90 | 5.82 | 5.88 | 5.83 | qfq | 23,297,701 | 136,513,442 | 0.86% |
| 2025-04-11 | 5.80 | 5.93 | 5.77 | 5.83 | 5.78 | qfq | 21,028,120 | 122,630,792 | 0.00% |
| 2025-04-10 | 5.84 | 5.95 | 5.78 | 5.83 | 5.78 | qfq | 27,793,717 | 163,067,291 | 1.22% |
| 2025-04-09 | 5.52 | 5.82 | 5.32 | 5.76 | 5.71 | qfq | 41,033,564 | 230,639,409 | 2.31% |
| 2025-04-08 | 5.67 | 5.76 | 5.51 | 5.63 | 5.58 | qfq | 42,571,762 | 240,123,193 | -0.35% |
| 2025-04-07 | 6.04 | 6.09 | 5.65 | 5.65 | 5.60 | qfq | 48,249,530 | 279,605,218 | -10.03% |
| 2025-04-03 | 6.12 | 6.30 | 6.12 | 6.28 | 6.23 | qfq | 29,727,794 | 185,872,203 | 1.13% |
| 2025-04-02 | 6.20 | 6.24 | 6.18 | 6.21 | 6.16 | qfq | 16,641,354 | 103,272,668 | 0.00% |
| 2025-04-01 | 6.09 | 6.30 | 6.08 | 6.21 | 6.16 | qfq | 32,802,131 | 202,887,872 | 2.14% |
| 2025-03-31 | 6.23 | 6.24 | 6.05 | 6.08 | 6.03 | qfq | 31,099,554 | 190,518,826 | -2.56% |
| 2025-03-28 | 6.20 | 6.25 | 6.16 | 6.24 | 6.19 | qfq | 22,547,601 | 140,020,365 | 0.65% |
| 2025-03-27 | 6.18 | 6.26 | 6.14 | 6.20 | 6.15 | qfq | 19,592,141 | 121,586,805 | 0.00% |
| 2025-03-26 | 6.17 | 6.22 | 6.17 | 6.20 | 6.15 | qfq | 17,689,126 | 109,578,089 | 0.16% |
| 2025-03-25 | 6.24 | 6.24 | 6.16 | 6.19 | 6.14 | qfq | 20,462,500 | 126,708,390 | -0.96% |
| 2025-03-24 | 6.28 | 6.29 | 6.15 | 6.25 | 6.20 | qfq | 24,272,200 | 150,600,275 | -0.48% |
| 2025-03-21 | 6.37 | 6.41 | 6.25 | 6.28 | 6.23 | qfq | 24,216,606 | 153,401,321 | -1.72% |
| 2025-03-20 | 6.40 | 6.44 | 6.37 | 6.39 | 6.34 | qfq | 20,907,268 | 133,715,117 | -0.31% |
| 2025-03-19 | 6.39 | 6.46 | 6.38 | 6.41 | 6.36 | qfq | 25,901,940 | 166,029,309 | 0.00% |
| 2025-03-18 | 6.41 | 6.43 | 6.35 | 6.41 | 6.36 | qfq | 24,691,338 | 157,709,637 | 0.47% |
| 2025-03-17 | 6.42 | 6.44 | 6.36 | 6.38 | 6.33 | qfq | 29,553,744 | 188,792,812 | -0.62% |
| 2025-03-14 | 6.25 | 6.48 | 6.24 | 6.42 | 6.37 | qfq | 52,051,153 | 332,199,037 | 2.88% |
| 2025-03-13 | 6.29 | 6.37 | 6.19 | 6.24 | 6.19 | qfq | 24,370,410 | 152,565,224 | -0.95% |
| 2025-03-12 | 6.26 | 6.39 | 6.24 | 6.30 | 6.25 | qfq | 34,133,200 | 215,410,693 | 0.80% |
| 2025-03-11 | 6.15 | 6.25 | 6.14 | 6.25 | 6.20 | qfq | 19,416,395 | 120,402,417 | 0.48% |
| 2025-03-10 | 6.25 | 6.26 | 6.18 | 6.22 | 6.17 | qfq | 22,174,800 | 137,568,322 | -0.32% |
| 2025-03-07 | 6.36 | 6.37 | 6.21 | 6.24 | 6.19 | qfq | 31,713,762 | 198,943,003 | -2.19% |
| 2025-03-06 | 6.28 | 6.42 | 6.27 | 6.38 | 6.33 | qfq | 37,769,876 | 240,205,483 | 1.92% |
| 2025-03-05 | 6.27 | 6.28 | 6.18 | 6.26 | 6.21 | qfq | 26,028,923 | 162,203,674 | -0.16% |
| 2025-03-04 | 6.19 | 6.29 | 6.16 | 6.27 | 6.22 | qfq | 22,325,400 | 139,444,589 | 0.97% |
| 2025-03-03 | 6.28 | 6.37 | 6.18 | 6.21 | 6.16 | qfq | 32,709,800 | 205,382,557 | -1.11% |
| 2025-02-28 | 6.54 | 6.62 | 6.26 | 6.28 | 6.23 | qfq | 48,163,069 | 309,331,831 | -4.12% |
| 2025-02-27 | 6.54 | 6.60 | 6.39 | 6.55 | 6.50 | qfq | 46,108,416 | 299,687,045 | -0.30% |
| 2025-02-26 | 6.44 | 6.58 | 6.42 | 6.57 | 6.52 | qfq | 40,251,599 | 261,406,564 | 2.18% |
| 2025-02-25 | 6.48 | 6.50 | 6.41 | 6.43 | 6.38 | qfq | 27,695,764 | 178,908,074 | -1.83% |
| 2025-02-24 | 6.55 | 6.62 | 6.49 | 6.55 | 6.50 | qfq | 36,263,597 | 237,624,337 | -0.91% |
| 2025-02-21 | 6.47 | 6.64 | 6.39 | 6.61 | 6.56 | qfq | 50,235,310 | 328,600,857 | 2.32% |
| 2025-02-20 | 6.50 | 6.52 | 6.42 | 6.46 | 6.41 | qfq | 30,881,213 | 199,815,838 | -0.62% |
| 2025-02-19 | 6.46 | 6.56 | 6.44 | 6.50 | 6.45 | qfq | 36,435,061 | 236,724,766 | 0.46% |
| 2025-02-18 | 6.71 | 6.71 | 6.44 | 6.47 | 6.42 | qfq | 44,384,100 | 291,881,855 | -3.72% |
| 2025-02-17 | 6.75 | 6.80 | 6.67 | 6.72 | 6.66 | qfq | 41,345,635 | 278,482,900 | 0.00% |
| 2025-02-14 | 6.68 | 6.76 | 6.65 | 6.72 | 6.66 | qfq | 36,383,299 | 244,012,474 | 0.00% |
| 2025-02-13 | 6.80 | 6.87 | 6.67 | 6.72 | 6.66 | qfq | 53,203,800 | 358,946,899 | -0.88% |
| 2025-02-12 | 6.63 | 6.83 | 6.60 | 6.78 | 6.72 | qfq | 45,462,860 | 305,223,345 | 2.11% |
| 2025-02-11 | 6.68 | 6.70 | 6.56 | 6.64 | 6.59 | qfq | 39,703,660 | 262,906,686 | -0.75% |
| 2025-02-10 | 6.66 | 6.77 | 6.64 | 6.69 | 6.63 | qfq | 48,529,759 | 324,900,310 | 0.30% |
| 2025-02-07 | 6.55 | 6.83 | 6.50 | 6.67 | 6.62 | qfq | 74,028,573 | 492,646,073 | 1.83% |
| 2025-02-06 | 6.35 | 6.56 | 6.32 | 6.55 | 6.50 | qfq | 52,789,800 | 341,647,229 | 2.66% |
| 2025-02-05 | 6.40 | 6.45 | 6.33 | 6.38 | 6.33 | qfq | 33,698,301 | 215,344,126 | 0.16% |
| 2025-01-27 | 6.58 | 6.63 | 6.35 | 6.37 | 6.32 | qfq | 53,068,721 | 344,801,658 | -2.75% |
| 2025-01-24 | 6.51 | 6.58 | 6.48 | 6.55 | 6.50 | qfq | 47,725,802 | 311,993,501 | 0.61% |
| 2025-01-23 | 6.56 | 6.74 | 6.46 | 6.51 | 6.46 | qfq | 79,486,600 | 525,063,677 | 1.56% |
| 2025-01-22 | 6.38 | 6.48 | 6.35 | 6.41 | 6.36 | qfq | 38,102,600 | 244,499,636 | 0.16% |
| 2025-01-21 | 6.44 | 6.47 | 6.29 | 6.40 | 6.35 | qfq | 38,171,720 | 243,618,106 | 0.16% |
| 2025-01-20 | 6.48 | 6.52 | 6.35 | 6.39 | 6.34 | qfq | 50,340,200 | 323,660,918 | -0.31% |
| 2025-01-17 | 6.43 | 6.47 | 6.34 | 6.41 | 6.36 | qfq | 38,718,700 | 248,227,188 | -0.47% |
| 2025-01-16 | 6.37 | 6.56 | 6.32 | 6.44 | 6.39 | qfq | 60,150,100 | 387,790,644 | 1.58% |
| 2025-01-15 | 6.36 | 6.43 | 6.30 | 6.34 | 6.29 | qfq | 39,293,000 | 249,931,550 | -1.25% |
| 2025-01-14 | 6.07 | 6.44 | 6.07 | 6.42 | 6.37 | qfq | 74,730,195 | 470,400,998 | 5.77% |
| 2025-01-13 | 5.93 | 6.08 | 5.86 | 6.07 | 6.02 | qfq | 37,285,420 | 223,338,731 | 0.66% |
| 2025-01-10 | 6.22 | 6.28 | 6.00 | 6.03 | 5.98 | qfq | 43,280,700 | 265,951,829 | -2.90% |
| 2025-01-09 | 6.20 | 6.33 | 6.19 | 6.21 | 6.16 | qfq | 40,819,220 | 255,736,028 | -0.64% |
| 2025-01-08 | 6.29 | 6.35 | 6.06 | 6.25 | 6.20 | qfq | 71,374,102 | 441,705,209 | -2.04% |
| 2025-01-07 | 6.28 | 6.42 | 6.21 | 6.38 | 6.33 | qfq | 52,724,200 | 332,190,492 | 1.75% |
| 2025-01-06 | 6.29 | 6.43 | 6.21 | 6.27 | 6.22 | qfq | 51,202,800 | 322,917,703 | -1.88% |
| 2025-01-03 | 6.81 | 6.83 | 6.35 | 6.39 | 6.34 | qfq | 89,404,051 | 583,825,045 | -6.17% |
| 2025-01-02 | 7.15 | 7.30 | 6.70 | 6.81 | 6.75 | qfq | 130,093,901 | 916,007,086 | -7.35% |
| 2024-12-31 | 7.68 | 8.00 | 7.30 | 7.35 | 7.29 | qfq | 163,441,028 | 1,268,339,114 | -3.80% |
| 2024-12-30 | 7.60 | 7.76 | 7.53 | 7.64 | 7.58 | qfq | 86,454,924 | 659,222,649 | -1.29% |
| 2024-12-27 | 7.69 | 7.97 | 7.64 | 7.74 | 7.68 | qfq | 139,303,370 | 1,083,901,482 | -0.13% |
| 2024-12-26 | 7.48 | 8.16 | 7.45 | 7.75 | 7.69 | qfq | 170,025,500 | 1,328,332,976 | 4.17% |
| 2024-12-25 | 7.56 | 7.65 | 7.37 | 7.44 | 7.38 | qfq | 68,287,406 | 510,849,402 | -1.46% |
| 2024-12-24 | 7.35 | 7.55 | 7.32 | 7.55 | 7.49 | qfq | 91,851,611 | 685,142,262 | 1.34% |
| 2024-12-23 | 7.18 | 7.60 | 7.07 | 7.45 | 7.39 | qfq | 105,997,390 | 773,789,600 | 2.90% |
| 2024-12-20 | 7.02 | 7.30 | 7.01 | 7.24 | 7.18 | qfq | 70,374,701 | 507,088,710 | 3.13% |
| 2024-12-19 | 7.00 | 7.13 | 6.95 | 7.02 | 6.96 | qfq | 41,647,300 | 292,383,545 | -1.27% |
| 2024-12-18 | 7.22 | 7.24 | 7.04 | 7.11 | 7.05 | qfq | 52,656,100 | 376,173,876 | -0.97% |
| 2024-12-17 | 7.21 | 7.28 | 7.12 | 7.18 | 7.12 | qfq | 54,760,800 | 393,502,256 | -1.10% |
| 2024-12-16 | 7.42 | 7.45 | 7.23 | 7.26 | 7.20 | qfq | 65,301,181 | 476,327,489 | -3.46% |
| 2024-12-13 | 7.61 | 7.65 | 7.41 | 7.52 | 7.46 | qfq | 117,935,231 | 887,308,359 | -3.47% |
| 2024-12-12 | 7.35 | 8.04 | 7.33 | 7.79 | 7.73 | qfq | 182,513,249 | 1,403,490,330 | 6.13% |
| 2024-12-11 | 7.34 | 7.46 | 7.25 | 7.34 | 7.28 | qfq | 63,914,332 | 469,239,909 | -0.41% |
| 2024-12-10 | 7.44 | 7.68 | 7.36 | 7.37 | 7.31 | qfq | 123,038,681 | 918,241,271 | 2.50% |
| 2024-12-09 | 7.33 | 7.34 | 7.11 | 7.19 | 7.13 | qfq | 64,557,600 | 465,702,586 | -2.04% |
| 2024-12-06 | 7.31 | 7.44 | 7.15 | 7.34 | 7.28 | qfq | 102,647,100 | 750,321,707 | -0.14% |
| 2024-12-05 | 7.16 | 7.70 | 7.16 | 7.35 | 7.29 | qfq | 133,876,286 | 995,733,767 | 1.94% |
| 2024-12-04 | 7.49 | 7.49 | 7.16 | 7.21 | 7.15 | qfq | 165,768,566 | 1,212,281,900 | -6.61% |
| 2024-12-03 | 7.03 | 7.72 | 6.98 | 7.72 | 7.66 | qfq | 200,424,832 | 1,499,702,328 | 9.97% |
| 2024-12-02 | 6.67 | 7.12 | 6.64 | 7.02 | 6.96 | qfq | 70,018,611 | 488,050,811 | 4.46% |
| 2024-11-29 | 6.59 | 6.90 | 6.50 | 6.72 | 6.66 | qfq | 57,331,934 | 384,527,180 | 2.13% |
| 2024-11-28 | 6.56 | 6.66 | 6.50 | 6.58 | 6.53 | qfq | 34,964,083 | 230,152,176 | 0.30% |
| 2024-11-27 | 6.47 | 6.56 | 6.40 | 6.56 | 6.51 | qfq | 39,494,163 | 256,635,643 | 1.23% |
| 2024-11-26 | 6.46 | 6.59 | 6.44 | 6.48 | 6.43 | qfq | 25,849,742 | 168,333,398 | 0.00% |
| 2024-11-25 | 6.52 | 6.52 | 6.36 | 6.48 | 6.43 | qfq | 32,793,304 | 211,001,918 | -0.15% |
| 2024-11-22 | 6.83 | 6.87 | 6.49 | 6.49 | 6.44 | qfq | 43,291,958 | 289,418,593 | -5.53% |
| 2024-11-21 | 6.87 | 6.90 | 6.78 | 6.87 | 6.81 | qfq | 38,770,249 | 265,225,425 | 0.15% |
| 2024-11-20 | 6.76 | 6.89 | 6.68 | 6.86 | 6.80 | qfq | 38,947,100 | 265,441,527 | 1.03% |
| 2024-11-19 | 6.65 | 6.79 | 6.56 | 6.79 | 6.73 | qfq | 41,156,769 | 274,745,516 | 3.03% |
| 2024-11-18 | 6.76 | 6.83 | 6.54 | 6.59 | 6.54 | qfq | 44,735,501 | 298,228,651 | -1.64% |
| 2024-11-15 | 6.96 | 7.03 | 6.67 | 6.70 | 6.64 | qfq | 49,379,553 | 339,266,246 | -3.87% |
| 2024-11-14 | 7.12 | 7.18 | 6.94 | 6.97 | 6.91 | qfq | 41,907,530 | 295,694,548 | -2.38% |
| 2024-11-13 | 7.18 | 7.24 | 7.04 | 7.14 | 7.08 | qfq | 46,104,800 | 328,729,414 | -1.24% |
| 2024-11-12 | 7.42 | 7.42 | 7.14 | 7.23 | 7.17 | qfq | 69,511,961 | 505,867,112 | -2.56% |
| 2024-11-11 | 7.33 | 7.45 | 7.30 | 7.42 | 7.36 | qfq | 63,788,633 | 470,766,510 | 0.41% |
| 2024-11-08 | 7.96 | 7.96 | 7.38 | 7.39 | 7.33 | qfq | 136,279,623 | 1,027,642,149 | -5.26% |
| 2024-11-07 | 7.15 | 7.99 | 7.15 | 7.80 | 7.74 | qfq | 164,275,562 | 1,247,888,484 | 6.85% |
| 2024-11-06 | 7.48 | 7.70 | 7.21 | 7.30 | 7.24 | qfq | 159,258,468 | 1,182,068,053 | -2.67% |
| 2024-11-05 | 7.10 | 7.69 | 7.00 | 7.50 | 7.44 | qfq | 166,693,651 | 1,241,859,470 | 5.04% |
| 2024-11-04 | 7.05 | 7.31 | 6.86 | 7.14 | 7.08 | qfq | 185,366,541 | 1,314,239,326 | -3.12% |
| 2024-11-01 | 7.94 | 8.18 | 7.31 | 7.37 | 7.31 | qfq | 292,967,774 | 2,312,071,722 | -0.94% |
| 2024-10-31 | 6.77 | 7.44 | 6.70 | 7.44 | 7.38 | qfq | 125,470,071 | 915,359,369 | 10.06% |
| 2024-10-30 | 6.41 | 6.92 | 6.41 | 6.76 | 6.70 | qfq | 130,281,588 | 875,904,705 | 3.36% |
| 2024-10-29 | 6.53 | 7.08 | 6.50 | 6.54 | 6.49 | qfq | 122,524,116 | 825,340,950 | -1.21% |
| 2024-10-28 | 6.36 | 6.92 | 6.30 | 6.62 | 6.57 | qfq | 136,670,396 | 909,837,661 | 5.25% |
| 2024-10-25 | 6.08 | 6.37 | 6.07 | 6.29 | 6.24 | qfq | 72,619,000 | 453,484,938 | 3.80% |
| 2024-10-24 | 5.97 | 6.10 | 5.96 | 6.06 | 6.01 | qfq | 35,973,346 | 216,521,197 | 0.66% |
| 2024-10-23 | 6.05 | 6.17 | 5.97 | 6.02 | 5.97 | qfq | 53,975,800 | 327,320,456 | -0.17% |
| 2024-10-22 | 5.94 | 6.06 | 5.94 | 6.03 | 5.98 | qfq | 38,440,400 | 230,080,987 | 1.34% |
| 2024-10-21 | 6.06 | 6.07 | 5.93 | 5.95 | 5.90 | qfq | 61,997,890 | 371,607,406 | -2.46% |
| 2024-10-18 | 5.84 | 6.36 | 5.80 | 6.10 | 6.05 | qfq | 92,133,092 | 557,263,829 | 4.10% |
| 2024-10-17 | 5.96 | 6.04 | 5.86 | 5.86 | 5.81 | qfq | 40,371,714 | 240,207,465 | -1.51% |
| 2024-10-16 | 5.84 | 6.09 | 5.80 | 5.95 | 5.90 | qfq | 47,319,747 | 281,781,557 | 0.68% |
| 2024-10-15 | 5.97 | 6.10 | 5.89 | 5.91 | 5.86 | qfq | 51,931,683 | 311,984,219 | -2.96% |
| 2024-10-14 | 6.11 | 6.15 | 5.76 | 6.09 | 6.04 | qfq | 80,926,706 | 484,031,694 | 3.22% |
| 2024-10-11 | 6.00 | 6.15 | 5.80 | 5.90 | 5.85 | qfq | 64,856,694 | 388,385,898 | -3.12% |
| 2024-10-10 | 6.54 | 6.57 | 5.96 | 6.09 | 6.04 | qfq | 100,848,653 | 621,353,761 | -4.99% |
| 2024-10-09 | 6.82 | 7.04 | 6.41 | 6.41 | 6.36 | qfq | 138,434,704 | 922,708,049 | -9.97% |
| 2024-10-08 | 7.12 | 7.12 | 6.70 | 7.12 | 7.06 | qfq | 142,962,578 | 1,008,044,574 | 10.05% |
| 2024-09-30 | 6.37 | 6.47 | 6.12 | 6.47 | 6.42 | qfq | 155,722,561 | 992,882,092 | 10.03% |
| 2024-09-27 | 5.75 | 5.88 | 5.52 | 5.88 | 5.83 | qfq | 74,541,036 | 423,737,790 | 6.91% |
| 2024-09-26 | 5.15 | 5.50 | 5.13 | 5.50 | 5.45 | qfq | 83,866,860 | 445,706,935 | 6.38% |
| 2024-09-25 | 5.21 | 5.36 | 5.15 | 5.17 | 5.13 | qfq | 90,751,354 | 475,196,106 | 2.58% |
| 2024-09-24 | 4.84 | 5.06 | 4.80 | 5.04 | 5.00 | qfq | 53,566,602 | 265,486,869 | 5.22% |
| 2024-09-23 | 4.82 | 4.83 | 4.78 | 4.79 | 4.75 | qfq | 10,953,500 | 52,594,812 | -0.62% |
| 2024-09-20 | 4.80 | 4.82 | 4.76 | 4.82 | 4.78 | qfq | 12,924,507 | 61,964,339 | 0.21% |
| 2024-09-19 | 4.77 | 4.85 | 4.72 | 4.81 | 4.77 | qfq | 23,009,620 | 110,356,625 | 1.26% |
| 2024-09-18 | 4.70 | 4.76 | 4.65 | 4.75 | 4.71 | qfq | 13,234,520 | 62,302,948 | 0.64% |
| 2024-09-13 | 4.71 | 4.76 | 4.69 | 4.72 | 4.68 | qfq | 14,201,168 | 67,036,352 | 0.64% |
| 2024-09-12 | 4.70 | 4.73 | 4.68 | 4.69 | 4.65 | qfq | 12,509,453 | 58,879,682 | -0.21% |
| 2024-09-11 | 4.69 | 4.72 | 4.66 | 4.70 | 4.66 | qfq | 10,116,900 | 47,447,366 | 0.00% |
| 2024-09-10 | 4.75 | 4.75 | 4.62 | 4.70 | 4.66 | qfq | 14,469,600 | 67,531,890 | -0.63% |
| 2024-09-09 | 4.65 | 4.78 | 4.65 | 4.73 | 4.69 | qfq | 16,860,947 | 79,619,290 | 0.64% |
| 2024-09-06 | 4.82 | 4.86 | 4.70 | 4.70 | 4.66 | qfq | 27,767,000 | 132,610,488 | -0.21% |
| 2024-09-05 | 4.65 | 4.72 | 4.65 | 4.71 | 4.67 | qfq | 10,994,759 | 51,616,618 | 1.07% |
| 2024-09-04 | 4.64 | 4.69 | 4.62 | 4.66 | 4.62 | qfq | 9,903,800 | 46,209,738 | 0.00% |
| 2024-09-03 | 4.65 | 4.70 | 4.63 | 4.66 | 4.62 | qfq | 10,727,406 | 49,983,415 | 0.22% |
| 2024-09-02 | 4.77 | 4.78 | 4.65 | 4.65 | 4.61 | qfq | 18,426,500 | 86,720,895 | -2.92% |
| 2024-08-30 | 4.73 | 4.87 | 4.70 | 4.79 | 4.75 | qfq | 27,513,700 | 132,506,860 | 1.48% |
| 2024-08-29 | 4.68 | 4.76 | 4.67 | 4.72 | 4.68 | qfq | 12,800,605 | 60,487,614 | 0.43% |
| 2024-08-28 | 4.69 | 4.73 | 4.66 | 4.70 | 4.66 | qfq | 9,016,434 | 42,316,279 | 0.00% |
| 2024-08-27 | 4.76 | 4.76 | 4.67 | 4.70 | 4.66 | qfq | 9,767,800 | 45,847,955 | -1.26% |
| 2024-08-26 | 4.72 | 4.77 | 4.70 | 4.76 | 4.72 | qfq | 11,203,404 | 53,104,671 | 0.85% |
| 2024-08-23 | 4.70 | 4.78 | 4.67 | 4.72 | 4.68 | qfq | 13,656,497 | 64,387,364 | 0.43% |
| 2024-08-22 | 4.80 | 4.82 | 4.70 | 4.70 | 4.66 | qfq | 15,955,900 | 75,624,097 | -1.88% |
| 2024-08-21 | 4.78 | 4.81 | 4.76 | 4.79 | 4.75 | qfq | 12,992,800 | 62,153,424 | 0.00% |
| 2024-08-20 | 4.88 | 4.89 | 4.77 | 4.79 | 4.75 | qfq | 18,690,600 | 89,791,921 | -1.84% |
| 2024-08-19 | 4.94 | 4.96 | 4.86 | 4.88 | 4.84 | qfq | 20,072,600 | 98,404,452 | -1.21% |
| 2024-08-16 | 5.04 | 5.05 | 4.91 | 4.94 | 4.90 | qfq | 21,029,126 | 104,566,922 | -2.18% |
| 2024-08-15 | 4.96 | 5.10 | 4.96 | 5.05 | 5.01 | qfq | 21,708,300 | 109,489,481 | 1.41% |
| 2024-08-14 | 5.01 | 5.04 | 4.97 | 4.98 | 4.94 | qfq | 16,124,401 | 80,662,671 | -0.99% |
| 2024-08-13 | 4.96 | 5.04 | 4.94 | 5.03 | 4.99 | qfq | 16,782,102 | 83,690,213 | 1.00% |
| 2024-08-12 | 4.99 | 4.99 | 4.93 | 4.98 | 4.94 | qfq | 14,422,880 | 71,530,008 | -0.40% |
| 2024-08-09 | 5.07 | 5.10 | 4.99 | 5.00 | 4.96 | qfq | 19,089,301 | 96,392,564 | -0.60% |
| 2024-08-08 | 4.99 | 5.10 | 4.98 | 5.03 | 4.99 | qfq | 23,674,416 | 119,221,846 | 0.40% |
| 2024-08-07 | 5.04 | 5.07 | 4.99 | 5.01 | 4.97 | qfq | 16,756,800 | 84,052,201 | -0.79% |
| 2024-08-06 | 5.10 | 5.11 | 4.99 | 5.05 | 5.01 | qfq | 21,525,200 | 108,450,498 | 0.20% |
| 2024-08-05 | 5.08 | 5.18 | 5.03 | 5.04 | 5.00 | qfq | 28,209,300 | 143,864,314 | -1.18% |
| 2024-08-02 | 5.25 | 5.27 | 5.08 | 5.10 | 5.06 | qfq | 26,739,316 | 137,827,905 | -2.30% |
| 2024-08-01 | 5.21 | 5.27 | 5.16 | 5.22 | 5.18 | qfq | 44,983,682 | 234,993,534 | -1.14% |
| 2024-07-31 | 4.95 | 5.42 | 4.95 | 5.28 | 5.24 | qfq | 74,265,947 | 387,392,348 | 6.67% |
| 2024-07-30 | 4.84 | 4.97 | 4.83 | 4.95 | 4.91 | qfq | 20,228,200 | 99,536,084 | 1.85% |
| 2024-07-29 | 4.87 | 4.91 | 4.85 | 4.86 | 4.82 | qfq | 14,642,002 | 71,434,416 | -0.61% |
| 2024-07-26 | 4.80 | 4.94 | 4.80 | 4.89 | 4.85 | qfq | 24,658,049 | 120,661,409 | 1.45% |
| 2024-07-25 | 4.69 | 4.83 | 4.69 | 4.82 | 4.78 | qfq | 21,783,538 | 104,217,357 | 2.77% |
| 2024-07-24 | 4.75 | 4.79 | 4.67 | 4.69 | 4.65 | qfq | 18,186,038 | 86,011,683 | -1.68% |
| 2024-07-23 | 4.81 | 4.90 | 4.76 | 4.77 | 4.73 | qfq | 23,173,800 | 112,097,611 | -1.45% |
| 2024-07-22 | 4.89 | 4.90 | 4.80 | 4.84 | 4.80 | qfq | 21,030,300 | 101,928,297 | 0.00% |
| 2024-07-19 | 4.80 | 4.87 | 4.77 | 4.84 | 4.80 | qfq | 19,957,001 | 96,269,901 | 0.83% |
| 2024-07-18 | 4.78 | 4.80 | 4.69 | 4.80 | 4.76 | qfq | 16,512,900 | 78,438,598 | 0.00% |
| 2024-07-17 | 4.77 | 4.81 | 4.75 | 4.80 | 4.76 | qfq | 15,526,500 | 74,349,913 | 0.84% |
| 2024-07-16 | 4.74 | 4.81 | 4.73 | 4.76 | 4.72 | qfq | 11,962,400 | 57,075,383 | 0.21% |
| 2024-07-15 | 4.82 | 4.82 | 4.72 | 4.75 | 4.71 | qfq | 16,380,673 | 77,800,387 | -1.45% |
| 2024-07-12 | 4.80 | 4.84 | 4.76 | 4.82 | 4.78 | qfq | 15,191,642 | 72,928,380 | -0.21% |
| 2024-07-11 | 4.74 | 4.83 | 4.71 | 4.83 | 4.79 | qfq | 22,878,942 | 109,528,357 | 2.77% |
| 2024-07-10 | 4.78 | 4.82 | 4.68 | 4.70 | 4.66 | qfq | 21,132,900 | 100,430,390 | -2.29% |
| 2024-07-09 | 4.60 | 4.82 | 4.56 | 4.81 | 4.77 | qfq | 26,732,501 | 125,341,903 | 4.57% |
| 2024-07-08 | 4.73 | 4.74 | 4.58 | 4.60 | 4.56 | qfq | 19,523,877 | 90,589,445 | -3.56% |
| 2024-07-05 | 4.75 | 4.81 | 4.70 | 4.77 | 4.73 | qfq | 14,902,400 | 70,928,207 | 0.63% |
| 2024-07-04 | 4.84 | 4.85 | 4.72 | 4.74 | 4.70 | qfq | 14,891,300 | 71,190,940 | -1.86% |
| 2024-07-03 | 4.80 | 4.87 | 4.78 | 4.83 | 4.79 | qfq | 15,274,600 | 73,880,886 | 0.63% |
| 2024-07-02 | 4.79 | 4.85 | 4.77 | 4.80 | 4.76 | qfq | 15,825,578 | 76,078,991 | 0.21% |
| 2024-07-01 | 4.71 | 4.80 | 4.68 | 4.79 | 4.75 | qfq | 20,075,331 | 95,228,291 | 0.84% |
| 2024-06-28 | 4.73 | 4.83 | 4.71 | 4.75 | 4.71 | qfq | 26,655,429 | 127,273,414 | 0.42% |
| 2024-06-27 | 4.87 | 4.88 | 4.72 | 4.73 | 4.69 | qfq | 28,373,700 | 135,327,194 | -3.07% |
| 2024-06-26 | 4.62 | 4.99 | 4.58 | 4.88 | 4.84 | qfq | 33,969,380 | 163,070,074 | 5.63% |
| 2024-06-25 | 4.65 | 4.67 | 4.57 | 4.62 | 4.58 | qfq | 15,626,300 | 72,285,536 | -0.22% |
| 2024-06-24 | 4.75 | 4.79 | 4.63 | 4.63 | 4.59 | qfq | 19,436,200 | 91,227,229 | -3.34% |
| 2024-06-21 | 4.77 | 4.84 | 4.77 | 4.79 | 4.75 | qfq | 13,190,259 | 63,311,356 | 0.42% |
| 2024-06-20 | 4.88 | 4.89 | 4.77 | 4.77 | 4.73 | qfq | 16,925,468 | 81,534,667 | -2.65% |
| 2024-06-19 | 4.94 | 4.96 | 4.89 | 4.90 | 4.86 | qfq | 15,258,200 | 75,158,843 | -0.81% |
| 2024-06-18 | 4.86 | 4.96 | 4.85 | 4.94 | 4.90 | qfq | 18,032,949 | 88,779,675 | 1.65% |
| 2024-06-17 | 4.83 | 4.89 | 4.80 | 4.86 | 4.82 | qfq | 14,756,301 | 71,606,213 | -0.21% |
| 2024-06-14 | 4.78 | 4.91 | 4.76 | 4.87 | 4.83 | qfq | 24,971,900 | 120,778,087 | 1.88% |
| 2024-06-13 | 4.83 | 4.84 | 4.77 | 4.78 | 4.74 | qfq | 13,769,700 | 66,014,117 | -0.83% |
| 2024-06-12 | 4.83 | 4.84 | 4.80 | 4.82 | 4.78 | qfq | 13,604,600 | 65,613,386 | 0.00% |
| 2024-06-11 | 4.82 | 4.86 | 4.76 | 4.82 | 4.78 | qfq | 17,240,881 | 83,096,004 | -0.21% |
| 2024-06-07 | 4.81 | 4.87 | 4.69 | 4.83 | 4.79 | qfq | 25,497,322 | 122,199,323 | 0.42% |
| 2024-06-06 | 4.93 | 4.96 | 4.78 | 4.81 | 4.77 | qfq | 24,928,387 | 120,760,872 | -2.63% |
| 2024-06-05 | 5.00 | 5.03 | 4.92 | 4.94 | 4.90 | qfq | 17,002,200 | 84,715,194 | -1.59% |
| 2024-06-04 | 4.99 | 5.03 | 4.95 | 5.02 | 4.98 | qfq | 17,752,402 | 88,705,652 | 0.80% |
| 2024-06-03 | 5.09 | 5.10 | 4.95 | 4.98 | 4.94 | qfq | 22,164,310 | 111,030,910 | -2.35% |
| 2024-05-31 | 5.11 | 5.13 | 5.09 | 5.10 | 5.06 | qfq | 13,506,900 | 68,961,930 | 0.00% |
| 2024-05-30 | 5.10 | 5.14 | 5.06 | 5.10 | 5.06 | qfq | 21,621,901 | 110,126,980 | -0.78% |
| 2024-05-29 | 5.08 | 5.20 | 5.05 | 5.14 | 5.10 | qfq | 21,949,700 | 112,629,415 | 0.78% |
| 2024-05-28 | 5.13 | 5.24 | 5.08 | 5.10 | 5.06 | qfq | 27,073,114 | 139,527,609 | -0.78% |
| 2024-05-27 | 5.17 | 5.21 | 5.06 | 5.14 | 5.10 | qfq | 23,256,000 | 119,104,653 | 0.59% |
| 2024-05-24 | 5.12 | 5.17 | 5.10 | 5.11 | 5.07 | qfq | 19,046,200 | 97,877,855 | -0.20% |
| 2024-05-23 | 5.25 | 5.25 | 5.11 | 5.12 | 5.08 | qfq | 24,222,034 | 125,110,987 | -2.66% |
| 2024-05-22 | 5.27 | 5.29 | 5.24 | 5.26 | 5.22 | qfq | 13,716,200 | 72,217,367 | 0.19% |
| 2024-05-21 | 5.28 | 5.28 | 5.21 | 5.25 | 5.21 | qfq | 16,966,400 | 89,082,502 | -0.94% |
| 2024-05-20 | 5.30 | 5.36 | 5.27 | 5.30 | 5.26 | qfq | 25,550,502 | 135,916,845 | -0.19% |
| 2024-05-17 | 5.24 | 5.31 | 5.21 | 5.31 | 5.27 | qfq | 27,205,880 | 143,373,629 | 1.34% |
| 2024-05-16 | 5.24 | 5.32 | 5.22 | 5.24 | 5.20 | qfq | 28,484,047 | 150,115,274 | 0.58% |
| 2024-05-15 | 5.43 | 5.45 | 5.21 | 5.21 | 5.17 | qfq | 41,362,570 | 218,474,625 | -3.52% |
| 2024-05-14 | 5.39 | 5.42 | 5.30 | 5.40 | 5.36 | qfq | 34,737,000 | 185,926,642 | 0.56% |
| 2024-05-13 | 5.31 | 5.42 | 5.23 | 5.37 | 5.33 | qfq | 39,692,010 | 211,592,034 | 0.94% |
| 2024-05-10 | 5.29 | 5.34 | 5.23 | 5.32 | 5.28 | qfq | 28,735,479 | 152,044,913 | 0.57% |
| 2024-05-09 | 5.23 | 5.34 | 5.21 | 5.29 | 5.25 | qfq | 26,638,800 | 140,649,344 | 2.12% |
| 2024-05-08 | 5.28 | 5.29 | 5.17 | 5.18 | 5.14 | qfq | 21,071,600 | 110,055,060 | -2.26% |
| 2024-05-07 | 5.31 | 5.32 | 5.25 | 5.30 | 5.26 | qfq | 24,848,101 | 131,256,723 | 0.00% |
| 2024-05-06 | 5.36 | 5.40 | 5.26 | 5.30 | 5.26 | qfq | 34,717,554 | 185,066,741 | 0.57% |
| 2024-04-30 | 5.34 | 5.39 | 5.25 | 5.27 | 5.23 | qfq | 43,791,101 | 232,457,026 | -1.50% |
| 2024-04-29 | 5.16 | 5.38 | 5.15 | 5.35 | 5.31 | qfq | 77,290,531 | 409,561,353 | 3.88% |
| 2024-04-26 | 4.97 | 5.17 | 4.89 | 5.15 | 5.11 | qfq | 61,922,991 | 311,563,559 | 5.97% |
| 2024-04-25 | 4.86 | 4.90 | 4.83 | 4.86 | 4.82 | qfq | 15,727,985 | 76,415,383 | -0.21% |
| 2024-04-24 | 4.83 | 4.88 | 4.82 | 4.87 | 4.83 | qfq | 17,607,649 | 85,404,119 | 0.62% |
| 2024-04-23 | 4.85 | 4.88 | 4.81 | 4.84 | 4.80 | qfq | 15,831,438 | 76,746,806 | 0.00% |
| 2024-04-22 | 4.86 | 4.94 | 4.83 | 4.84 | 4.80 | qfq | 17,587,866 | 85,486,621 | -1.02% |
| 2024-04-19 | 4.92 | 4.97 | 4.87 | 4.89 | 4.85 | qfq | 23,848,183 | 117,252,572 | -1.61% |
| 2024-04-18 | 4.83 | 5.08 | 4.80 | 4.97 | 4.93 | qfq | 42,516,539 | 210,663,317 | 2.05% |
| 2024-04-17 | 4.77 | 4.87 | 4.77 | 4.87 | 4.83 | qfq | 26,520,697 | 128,080,515 | 2.31% |
| 2024-04-16 | 4.96 | 4.99 | 4.73 | 4.76 | 4.72 | qfq | 34,248,579 | 166,211,756 | -4.80% |
| 2024-04-15 | 4.91 | 5.09 | 4.80 | 5.00 | 4.96 | qfq | 35,743,627 | 178,180,027 | 1.01% |
| 2024-04-12 | 5.06 | 5.08 | 4.94 | 4.95 | 4.91 | qfq | 19,407,801 | 96,964,368 | -2.37% |
| 2024-04-11 | 5.00 | 5.12 | 4.99 | 5.07 | 5.03 | qfq | 18,426,500 | 93,411,803 | 0.80% |
| 2024-04-10 | 5.15 | 5.16 | 4.99 | 5.03 | 4.99 | qfq | 25,333,446 | 128,129,623 | -2.90% |
| 2024-04-09 | 5.14 | 5.19 | 5.12 | 5.18 | 5.14 | qfq | 15,578,600 | 80,366,990 | 0.78% |
| 2024-04-08 | 5.13 | 5.22 | 5.07 | 5.14 | 5.10 | qfq | 28,309,094 | 145,783,435 | -2.10% |
| 2024-04-03 | 5.29 | 5.31 | 5.23 | 5.25 | 5.21 | qfq | 17,700,855 | 93,088,908 | -0.76% |
| 2024-04-02 | 5.31 | 5.35 | 5.26 | 5.29 | 5.25 | qfq | 20,719,130 | 109,691,319 | -0.75% |
| 2024-04-01 | 5.30 | 5.34 | 5.27 | 5.33 | 5.29 | qfq | 26,012,462 | 138,016,375 | 1.91% |
| 2024-03-29 | 5.20 | 5.23 | 5.14 | 5.23 | 5.19 | qfq | 24,462,600 | 126,930,788 | 0.58% |
| 2024-03-28 | 5.15 | 5.25 | 5.12 | 5.20 | 5.16 | qfq | 27,096,844 | 140,891,489 | 1.17% |
| 2024-03-27 | 5.33 | 5.35 | 5.13 | 5.14 | 5.10 | qfq | 33,129,210 | 172,941,066 | -4.10% |
| 2024-03-26 | 5.34 | 5.38 | 5.28 | 5.36 | 5.32 | qfq | 27,400,748 | 146,087,589 | 0.56% |
| 2024-03-25 | 5.54 | 5.57 | 5.31 | 5.33 | 5.29 | qfq | 63,490,981 | 345,009,334 | -5.50% |
| 2024-03-22 | 5.63 | 5.71 | 5.58 | 5.64 | 5.59 | qfq | 54,533,994 | 307,868,193 | 0.36% |
| 2024-03-21 | 5.61 | 5.72 | 5.59 | 5.62 | 5.57 | qfq | 41,352,273 | 233,630,558 | 0.36% |
| 2024-03-20 | 5.56 | 5.63 | 5.55 | 5.60 | 5.55 | qfq | 28,683,574 | 160,181,012 | 0.36% |
| 2024-03-19 | 5.69 | 5.70 | 5.57 | 5.58 | 5.53 | qfq | 36,736,287 | 206,528,180 | -2.28% |
| 2024-03-18 | 5.64 | 5.74 | 5.59 | 5.71 | 5.66 | qfq | 53,173,694 | 301,859,722 | 2.15% |
| 2024-03-15 | 5.46 | 5.59 | 5.45 | 5.59 | 5.54 | qfq | 35,418,699 | 195,847,519 | 2.01% |
| 2024-03-14 | 5.53 | 5.57 | 5.44 | 5.48 | 5.43 | qfq | 30,811,656 | 169,848,889 | -0.90% |
| 2024-03-13 | 5.59 | 5.60 | 5.49 | 5.53 | 5.48 | qfq | 30,952,016 | 171,279,386 | -1.07% |
| 2024-03-12 | 5.57 | 5.64 | 5.54 | 5.59 | 5.54 | qfq | 38,904,900 | 217,212,772 | 0.90% |
| 2024-03-11 | 5.45 | 5.54 | 5.45 | 5.54 | 5.49 | qfq | 32,324,118 | 177,507,009 | 1.47% |
| 2024-03-08 | 5.46 | 5.51 | 5.43 | 5.46 | 5.42 | qfq | 24,948,694 | 136,222,748 | -0.55% |
| 2024-03-07 | 5.60 | 5.63 | 5.48 | 5.49 | 5.44 | qfq | 37,896,112 | 210,474,023 | -1.79% |
| 2024-03-06 | 5.57 | 5.66 | 5.50 | 5.59 | 5.54 | qfq | 38,690,343 | 215,897,475 | 0.00% |
| 2024-03-05 | 5.68 | 5.69 | 5.58 | 5.59 | 5.54 | qfq | 39,454,693 | 221,481,994 | -2.10% |
| 2024-03-04 | 5.76 | 5.76 | 5.65 | 5.71 | 5.66 | qfq | 37,982,767 | 216,144,804 | -1.04% |
| 2024-03-01 | 5.71 | 5.79 | 5.67 | 5.77 | 5.72 | qfq | 53,698,511 | 307,460,381 | 0.70% |
| 2024-02-29 | 5.55 | 5.74 | 5.53 | 5.73 | 5.68 | qfq | 64,303,729 | 362,706,115 | 2.87% |
| 2024-02-28 | 5.73 | 5.92 | 5.54 | 5.57 | 5.52 | qfq | 107,580,904 | 623,643,560 | -2.45% |
| 2024-02-27 | 5.58 | 5.72 | 5.56 | 5.71 | 5.66 | qfq | 59,606,336 | 335,904,627 | 1.96% |
| 2024-02-26 | 5.63 | 5.69 | 5.56 | 5.60 | 5.55 | qfq | 61,274,025 | 343,902,525 | -1.06% |
| 2024-02-23 | 5.60 | 5.68 | 5.56 | 5.66 | 5.61 | qfq | 74,741,308 | 420,287,279 | 1.43% |
| 2024-02-22 | 5.45 | 5.62 | 5.44 | 5.58 | 5.53 | qfq | 70,369,087 | 390,772,533 | 1.64% |
| 2024-02-21 | 5.40 | 5.67 | 5.36 | 5.49 | 5.44 | qfq | 97,066,833 | 537,240,303 | 0.00% |
| 2024-02-20 | 5.35 | 5.54 | 5.29 | 5.49 | 5.44 | qfq | 78,073,179 | 423,889,002 | 1.67% |
| 2024-02-19 | 5.38 | 5.47 | 5.23 | 5.40 | 5.36 | qfq | 65,816,519 | 352,706,832 | 0.56% |
| 2024-02-08 | 5.29 | 5.50 | 5.24 | 5.37 | 5.33 | qfq | 75,363,186 | 404,888,344 | 2.68% |
| 2024-02-07 | 5.23 | 5.39 | 5.16 | 5.23 | 5.19 | qfq | 80,620,151 | 426,199,397 | -1.13% |
| 2024-02-06 | 4.87 | 5.42 | 4.71 | 5.29 | 5.25 | qfq | 109,467,395 | 555,587,510 | 3.32% |
| 2024-02-05 | 5.50 | 5.54 | 5.12 | 5.12 | 5.08 | qfq | 95,260,967 | 507,510,187 | -10.02% |
| 2024-02-02 | 6.03 | 6.10 | 5.48 | 5.69 | 5.64 | qfq | 155,630,425 | 883,675,373 | -6.57% |
| 2024-02-01 | 6.22 | 6.38 | 5.99 | 6.09 | 6.04 | qfq | 155,641,614 | 961,996,814 | -4.40% |
| 2024-01-31 | 6.53 | 6.72 | 6.29 | 6.37 | 6.32 | qfq | 204,026,206 | 1,332,857,235 | -3.04% |
| 2024-01-30 | 5.99 | 6.73 | 5.98 | 6.57 | 6.52 | qfq | 260,836,796 | 1,731,083,325 | 7.35% |
| 2024-01-29 | 6.45 | 6.51 | 6.10 | 6.12 | 6.07 | qfq | 106,871,101 | 670,725,855 | -6.28% |
| 2024-01-26 | 6.33 | 6.99 | 6.30 | 6.53 | 6.48 | qfq | 162,408,549 | 1,068,379,544 | 1.71% |
| 2024-01-25 | 6.40 | 6.52 | 6.30 | 6.42 | 6.37 | qfq | 127,639,651 | 818,591,782 | -1.53% |
| 2024-01-24 | 6.15 | 6.78 | 6.04 | 6.52 | 6.47 | qfq | 172,781,943 | 1,101,552,058 | 5.33% |
| 2024-01-23 | 5.96 | 6.27 | 5.82 | 6.19 | 6.14 | qfq | 114,263,850 | 699,606,696 | 2.15% |
| 2024-01-22 | 6.16 | 6.35 | 5.93 | 6.06 | 6.01 | qfq | 117,106,908 | 724,452,029 | -0.66% |
| 2024-01-19 | 6.18 | 6.21 | 6.05 | 6.10 | 6.05 | qfq | 89,318,911 | 547,195,423 | -3.94% |
| 2024-01-18 | 5.93 | 6.48 | 5.92 | 6.35 | 6.30 | qfq | 161,920,136 | 997,074,577 | 3.93% |
| 2024-01-17 | 6.00 | 6.38 | 5.97 | 6.11 | 6.06 | qfq | 160,157,786 | 991,035,681 | 0.99% |
| 2024-01-16 | 5.72 | 6.18 | 5.72 | 6.05 | 6.00 | qfq | 142,876,863 | 848,484,158 | 5.40% |
| 2024-01-15 | 5.73 | 5.87 | 5.72 | 5.74 | 5.69 | qfq | 62,068,789 | 359,562,994 | -0.86% |
| 2024-01-12 | 5.89 | 5.95 | 5.77 | 5.79 | 5.74 | qfq | 122,388,012 | 715,661,805 | -3.18% |
| 2024-01-11 | 5.54 | 5.98 | 5.51 | 5.98 | 5.93 | qfq | 153,132,090 | 903,729,914 | 9.93% |
| 2024-01-10 | 5.57 | 5.57 | 5.37 | 5.44 | 5.40 | qfq | 26,543,891 | 145,298,218 | -2.68% |
| 2024-01-09 | 5.68 | 5.71 | 5.51 | 5.59 | 5.54 | qfq | 40,802,721 | 228,833,404 | -2.10% |
| 2024-01-08 | 5.57 | 5.84 | 5.53 | 5.71 | 5.66 | qfq | 56,442,130 | 323,063,773 | 2.33% |
| 2024-01-05 | 5.64 | 5.71 | 5.56 | 5.58 | 5.53 | qfq | 23,551,000 | 132,860,599 | -1.41% |
| 2024-01-04 | 5.69 | 5.70 | 5.60 | 5.66 | 5.61 | qfq | 19,901,400 | 112,187,744 | -0.88% |
| 2024-01-03 | 5.66 | 5.72 | 5.65 | 5.71 | 5.66 | qfq | 18,123,961 | 103,172,926 | 0.35% |
| 2024-01-02 | 5.69 | 5.72 | 5.64 | 5.69 | 5.64 | qfq | 18,381,065 | 104,442,570 | 0.00% |
| 2023-12-29 | 5.68 | 5.74 | 5.66 | 5.69 | 5.64 | qfq | 27,007,500 | 153,680,357 | -0.52% |
| 2023-12-28 | 5.57 | 5.75 | 5.57 | 5.72 | 5.67 | qfq | 41,877,145 | 237,885,575 | 1.96% |
| 2023-12-27 | 5.50 | 5.68 | 5.48 | 5.61 | 5.56 | qfq | 32,194,091 | 180,028,019 | 1.45% |
| 2023-12-26 | 5.51 | 5.56 | 5.48 | 5.53 | 5.48 | qfq | 17,671,600 | 97,506,205 | 0.18% |
| 2023-12-25 | 5.60 | 5.60 | 5.49 | 5.52 | 5.47 | qfq | 19,010,426 | 105,125,536 | -1.60% |
| 2023-12-22 | 5.65 | 5.67 | 5.53 | 5.61 | 5.56 | qfq | 24,307,071 | 135,843,078 | -0.53% |
| 2023-12-21 | 5.62 | 5.73 | 5.55 | 5.64 | 5.59 | qfq | 27,754,880 | 156,376,377 | -0.53% |
| 2023-12-20 | 5.90 | 5.90 | 5.66 | 5.67 | 5.62 | qfq | 36,296,928 | 208,938,143 | -4.06% |
| 2023-12-19 | 6.00 | 6.03 | 5.82 | 5.91 | 5.86 | qfq | 36,572,571 | 217,182,272 | -1.66% |
| 2023-12-18 | 6.07 | 6.14 | 5.96 | 6.01 | 5.96 | qfq | 37,666,241 | 227,858,053 | -1.31% |
| 2023-12-15 | 5.95 | 6.19 | 5.94 | 6.09 | 6.04 | qfq | 59,973,910 | 366,000,036 | 2.18% |
| 2023-12-14 | 6.00 | 6.02 | 5.93 | 5.96 | 5.91 | qfq | 21,108,117 | 125,906,799 | -0.17% |
| 2023-12-13 | 6.06 | 6.06 | 5.96 | 5.97 | 5.92 | qfq | 22,619,637 | 135,496,604 | -1.49% |
| 2023-12-12 | 6.06 | 6.11 | 6.00 | 6.06 | 6.01 | qfq | 28,935,053 | 175,047,242 | -0.98% |
| 2023-12-11 | 5.98 | 6.13 | 5.85 | 6.12 | 6.07 | qfq | 50,931,923 | 305,717,737 | 1.16% |
| 2023-12-08 | 6.16 | 6.24 | 6.05 | 6.05 | 6.00 | qfq | 68,158,825 | 419,030,044 | -0.66% |
| 2023-12-07 | 5.99 | 6.13 | 5.96 | 6.09 | 6.04 | qfq | 53,350,276 | 324,008,411 | 1.00% |
| 2023-12-06 | 5.92 | 6.10 | 5.90 | 6.03 | 5.98 | qfq | 49,443,983 | 297,040,149 | 1.34% |
| 2023-12-05 | 5.90 | 6.02 | 5.82 | 5.95 | 5.90 | qfq | 52,761,408 | 312,889,783 | -0.34% |
| 2023-12-04 | 5.80 | 6.20 | 5.76 | 5.97 | 5.92 | qfq | 74,535,791 | 445,542,686 | 3.47% |
| 2023-12-01 | 5.76 | 5.78 | 5.70 | 5.77 | 5.72 | qfq | 29,150,221 | 167,398,141 | 0.35% |
| 2023-11-30 | 5.75 | 5.81 | 5.71 | 5.75 | 5.70 | qfq | 26,594,721 | 153,199,809 | 0.00% |
| 2023-11-29 | 5.79 | 5.81 | 5.72 | 5.75 | 5.70 | qfq | 20,652,845 | 118,922,091 | -0.69% |
| 2023-11-28 | 5.82 | 5.84 | 5.76 | 5.79 | 5.74 | qfq | 22,956,172 | 132,995,156 | -0.17% |
| 2023-11-27 | 5.93 | 5.93 | 5.78 | 5.80 | 5.75 | qfq | 28,151,954 | 164,057,047 | -2.03% |
| 2023-11-24 | 6.00 | 6.01 | 5.89 | 5.92 | 5.87 | qfq | 20,615,602 | 122,342,856 | -1.66% |
| 2023-11-23 | 5.95 | 6.02 | 5.92 | 6.02 | 5.97 | qfq | 21,383,308 | 127,865,185 | 1.18% |
| 2023-11-22 | 6.01 | 6.05 | 5.95 | 5.95 | 5.90 | qfq | 28,255,592 | 169,386,544 | -1.33% |
| 2023-11-21 | 6.14 | 6.21 | 6.02 | 6.03 | 5.98 | qfq | 41,490,588 | 253,850,332 | -1.79% |
| 2023-11-20 | 6.12 | 6.14 | 6.05 | 6.14 | 6.09 | qfq | 30,093,526 | 183,293,679 | 0.16% |
| 2023-11-17 | 6.10 | 6.17 | 6.08 | 6.13 | 6.08 | qfq | 32,740,148 | 200,308,303 | -0.16% |
| 2023-11-16 | 6.20 | 6.24 | 6.13 | 6.14 | 6.09 | qfq | 38,038,350 | 235,087,314 | -1.60% |
| 2023-11-15 | 6.26 | 6.34 | 6.16 | 6.24 | 6.19 | qfq | 58,755,556 | 366,655,073 | 0.00% |
| 2023-11-14 | 6.17 | 6.43 | 6.15 | 6.24 | 6.19 | qfq | 86,646,106 | 546,371,103 | 1.63% |
| 2023-11-13 | 6.16 | 6.19 | 6.09 | 6.14 | 6.09 | qfq | 50,615,607 | 310,573,979 | -1.29% |
| 2023-11-10 | 6.01 | 6.32 | 6.00 | 6.22 | 6.17 | qfq | 93,741,803 | 581,085,544 | 3.32% |
| 2023-11-09 | 6.04 | 6.08 | 6.00 | 6.02 | 5.97 | qfq | 31,841,641 | 192,215,673 | -0.66% |
| 2023-11-08 | 6.16 | 6.16 | 6.01 | 6.06 | 6.01 | qfq | 55,366,259 | 336,056,083 | -1.94% |
| 2023-11-07 | 6.04 | 6.22 | 6.03 | 6.18 | 6.13 | qfq | 68,974,036 | 424,401,524 | 1.48% |
| 2023-11-06 | 6.01 | 6.13 | 5.96 | 6.09 | 6.04 | qfq | 73,585,248 | 445,976,210 | 3.40% |
| 2023-11-03 | 5.86 | 5.94 | 5.80 | 5.89 | 5.84 | qfq | 34,639,313 | 203,360,480 | 0.51% |
| 2023-11-02 | 5.85 | 5.99 | 5.85 | 5.86 | 5.81 | qfq | 42,165,337 | 249,406,658 | -0.51% |
| 2023-11-01 | 6.02 | 6.08 | 5.89 | 5.89 | 5.84 | qfq | 40,995,822 | 243,501,641 | -0.84% |
| 2023-10-31 | 6.03 | 6.12 | 5.91 | 5.94 | 5.89 | qfq | 67,457,585 | 403,907,584 | -2.62% |
| 2023-10-30 | 6.03 | 6.28 | 5.99 | 6.10 | 6.05 | qfq | 88,050,641 | 539,223,327 | 1.50% |
| 2023-10-27 | 6.00 | 6.13 | 5.99 | 6.01 | 5.96 | qfq | 93,942,467 | 567,282,097 | -2.75% |
| 2023-10-26 | 5.69 | 6.33 | 5.67 | 6.18 | 6.13 | qfq | 154,100,517 | 949,277,946 | 7.48% |
| 2023-10-25 | 5.87 | 5.89 | 5.73 | 5.75 | 5.70 | qfq | 54,683,891 | 317,112,258 | -2.21% |
| 2023-10-24 | 5.51 | 5.97 | 5.51 | 5.88 | 5.83 | qfq | 72,181,524 | 416,533,385 | 6.14% |
| 2023-10-23 | 5.70 | 5.71 | 5.41 | 5.54 | 5.49 | qfq | 45,543,732 | 251,599,333 | -4.15% |
| 2023-10-20 | 5.54 | 5.84 | 5.52 | 5.78 | 5.73 | qfq | 74,359,794 | 426,800,129 | 3.40% |
| 2023-10-19 | 5.51 | 5.68 | 5.50 | 5.59 | 5.54 | qfq | 40,402,055 | 226,229,590 | 0.54% |
| 2023-10-18 | 5.48 | 5.63 | 5.47 | 5.56 | 5.51 | qfq | 35,413,579 | 197,148,875 | 0.36% |
| 2023-10-17 | 5.47 | 5.61 | 5.43 | 5.54 | 5.49 | qfq | 40,342,837 | 223,272,872 | 1.09% |
| 2023-10-16 | 5.46 | 5.51 | 5.42 | 5.48 | 5.43 | qfq | 17,477,793 | 95,680,163 | 0.00% |
| 2023-10-13 | 5.44 | 5.52 | 5.39 | 5.48 | 5.43 | qfq | 20,950,670 | 114,497,025 | 0.00% |
| 2023-10-12 | 5.51 | 5.53 | 5.44 | 5.48 | 5.43 | qfq | 23,552,167 | 129,077,825 | 1.11% |
| 2023-10-11 | 5.47 | 5.51 | 5.41 | 5.42 | 5.38 | qfq | 21,530,455 | 117,481,284 | -0.91% |
| 2023-10-10 | 5.48 | 5.52 | 5.45 | 5.47 | 5.42 | qfq | 20,451,821 | 111,999,499 | -0.18% |
| 2023-10-09 | 5.72 | 5.73 | 5.44 | 5.48 | 5.43 | qfq | 42,589,326 | 234,753,868 | -4.86% |
| 2023-09-28 | 5.82 | 5.86 | 5.71 | 5.76 | 5.71 | qfq | 34,763,605 | 200,432,915 | -1.20% |
| 2023-09-27 | 5.85 | 5.89 | 5.80 | 5.83 | 5.78 | qfq | 34,995,018 | 204,198,910 | -0.68% |
| 2023-09-26 | 5.89 | 5.96 | 5.84 | 5.87 | 5.82 | qfq | 37,404,811 | 220,491,946 | -0.84% |
| 2023-09-25 | 6.10 | 6.12 | 5.91 | 5.92 | 5.87 | qfq | 66,461,155 | 396,392,039 | -3.43% |
| 2023-09-22 | 5.78 | 6.15 | 5.78 | 6.13 | 6.08 | qfq | 107,628,143 | 650,237,014 | 5.69% |
| 2023-09-21 | 5.76 | 5.93 | 5.76 | 5.80 | 5.75 | qfq | 47,075,135 | 275,065,630 | -0.17% |
| 2023-09-20 | 5.82 | 5.92 | 5.76 | 5.81 | 5.76 | qfq | 58,828,844 | 342,778,621 | -1.53% |
| 2023-09-19 | 5.67 | 6.05 | 5.65 | 5.90 | 5.85 | qfq | 100,826,339 | 593,126,188 | 3.87% |
| 2023-09-18 | 5.65 | 5.71 | 5.58 | 5.68 | 5.63 | qfq | 22,680,341 | 128,549,293 | -0.35% |
| 2023-09-15 | 5.70 | 5.76 | 5.63 | 5.70 | 5.65 | qfq | 35,465,980 | 201,795,229 | 0.35% |
| 2023-09-14 | 5.66 | 5.70 | 5.59 | 5.68 | 5.63 | qfq | 40,135,517 | 226,185,906 | -0.87% |
| 2023-09-13 | 5.66 | 5.82 | 5.64 | 5.73 | 5.68 | qfq | 60,996,725 | 350,797,779 | 1.24% |
| 2023-09-12 | 5.70 | 5.73 | 5.65 | 5.66 | 5.61 | qfq | 25,039,454 | 142,327,246 | -1.22% |
| 2023-09-11 | 5.64 | 5.77 | 5.55 | 5.73 | 5.68 | qfq | 43,599,433 | 247,607,749 | 1.78% |
| 2023-09-08 | 5.59 | 5.65 | 5.52 | 5.63 | 5.58 | qfq | 33,258,536 | 185,724,735 | 0.00% |
| 2023-09-07 | 5.57 | 5.64 | 5.55 | 5.63 | 5.58 | qfq | 41,318,372 | 231,492,677 | 0.72% |
| 2023-09-06 | 5.61 | 5.62 | 5.55 | 5.59 | 5.54 | qfq | 26,174,144 | 146,137,707 | -0.53% |
| 2023-09-05 | 5.66 | 5.67 | 5.56 | 5.62 | 5.57 | qfq | 39,027,134 | 218,764,883 | -1.23% |
| 2023-09-04 | 5.73 | 5.75 | 5.65 | 5.69 | 5.64 | qfq | 45,811,801 | 261,052,462 | -0.35% |
| 2023-09-01 | 5.90 | 5.92 | 5.69 | 5.71 | 5.66 | qfq | 46,164,417 | 266,887,690 | -2.56% |
| 2023-08-31 | 6.06 | 6.09 | 5.84 | 5.86 | 5.81 | qfq | 57,533,416 | 340,658,850 | -4.25% |
| 2023-08-30 | 6.28 | 6.30 | 6.05 | 6.12 | 6.07 | qfq | 81,019,332 | 496,108,871 | -4.08% |
| 2023-08-29 | 6.35 | 6.50 | 6.19 | 6.38 | 6.33 | qfq | 126,071,825 | 797,956,836 | -2.00% |
| 2023-08-28 | 6.83 | 6.83 | 6.47 | 6.51 | 6.46 | qfq | 190,523,444 | 1,284,762,904 | 4.83% |
| 2023-08-25 | 6.00 | 6.35 | 6.00 | 6.21 | 6.16 | qfq | 87,742,881 | 544,634,462 | 2.99% |
| 2023-08-24 | 5.99 | 6.15 | 5.95 | 6.03 | 5.98 | qfq | 49,305,820 | 297,997,264 | 1.52% |
| 2023-08-23 | 6.10 | 6.11 | 5.92 | 5.94 | 5.89 | qfq | 59,516,573 | 357,352,476 | -4.04% |
| 2023-08-22 | 6.15 | 6.30 | 6.05 | 6.19 | 6.14 | qfq | 64,005,753 | 393,734,816 | 0.81% |
| 2023-08-21 | 6.18 | 6.32 | 6.13 | 6.14 | 6.09 | qfq | 54,204,581 | 336,361,526 | -1.29% |
| 2023-08-18 | 6.38 | 6.55 | 6.20 | 6.22 | 6.17 | qfq | 66,117,674 | 417,501,909 | -3.12% |
| 2023-08-17 | 6.20 | 6.55 | 6.20 | 6.42 | 6.37 | qfq | 118,402,213 | 754,138,927 | 1.90% |
| 2023-08-16 | 6.05 | 6.42 | 6.00 | 6.30 | 6.25 | qfq | 106,674,023 | 665,899,690 | 2.11% |
| 2023-08-15 | 6.06 | 6.21 | 6.02 | 6.17 | 6.12 | qfq | 78,596,701 | 480,111,424 | 0.49% |
| 2023-08-14 | 5.93 | 6.23 | 5.93 | 6.14 | 6.09 | qfq | 101,233,031 | 618,900,930 | -1.76% |
| 2023-08-11 | 6.50 | 6.50 | 6.23 | 6.25 | 6.20 | qfq | 117,552,930 | 744,594,032 | -6.72% |
| 2023-08-10 | 6.46 | 6.81 | 6.31 | 6.70 | 6.64 | qfq | 175,435,438 | 1,143,537,902 | 4.04% |
| 2023-08-09 | 6.51 | 6.66 | 6.35 | 6.44 | 6.39 | qfq | 151,529,156 | 981,768,597 | -3.45% |
| 2023-08-08 | 7.22 | 7.25 | 6.67 | 6.67 | 6.62 | qfq | 260,864,271 | 1,773,731,008 | -9.99% |
| 2023-08-07 | 6.70 | 7.41 | 6.60 | 7.41 | 7.35 | qfq | 224,144,652 | 1,607,299,805 | 9.94% |
| 2023-08-04 | 6.53 | 7.02 | 6.38 | 6.74 | 6.68 | qfq | 197,494,488 | 1,327,715,271 | 5.64% |
| 2023-08-03 | 6.35 | 6.49 | 6.06 | 6.38 | 6.33 | qfq | 109,031,626 | 684,919,378 | 2.74% |
| 2023-08-02 | 6.07 | 6.35 | 6.05 | 6.21 | 6.16 | qfq | 110,023,957 | 680,824,095 | 0.00% |
| 2023-08-01 | 5.94 | 6.37 | 5.88 | 6.21 | 6.16 | qfq | 138,579,626 | 848,860,395 | 4.37% |
| 2023-07-31 | 5.86 | 6.20 | 5.80 | 5.95 | 5.90 | qfq | 136,475,386 | 815,469,906 | 1.71% |
| 2023-07-28 | 5.33 | 5.85 | 5.32 | 5.85 | 5.80 | qfq | 91,663,078 | 517,011,051 | 9.96% |
| 2023-07-27 | 5.39 | 5.40 | 5.30 | 5.32 | 5.28 | qfq | 21,321,320 | 113,981,954 | -1.12% |
| 2023-07-26 | 5.41 | 5.43 | 5.31 | 5.38 | 5.34 | qfq | 32,889,704 | 176,518,469 | 0.19% |
| 2023-07-25 | 5.20 | 5.41 | 5.17 | 5.37 | 5.33 | qfq | 56,096,137 | 296,918,483 | 5.92% |
| 2023-07-24 | 5.06 | 5.09 | 5.03 | 5.07 | 5.03 | qfq | 8,171,406 | 41,374,527 | 0.00% |
| 2023-07-21 | 5.02 | 5.09 | 5.02 | 5.07 | 5.03 | qfq | 10,359,022 | 52,428,438 | 0.60% |
| 2023-07-20 | 5.12 | 5.13 | 5.04 | 5.04 | 5.00 | qfq | 11,694,814 | 59,464,619 | -1.37% |
| 2023-07-19 | 5.05 | 5.11 | 5.04 | 5.11 | 5.07 | qfq | 13,639,390 | 69,248,419 | 1.19% |
| 2023-07-18 | 5.04 | 5.08 | 4.99 | 5.05 | 5.01 | qfq | 12,686,560 | 63,888,763 | 0.40% |
| 2023-07-17 | 5.10 | 5.10 | 5.00 | 5.03 | 4.99 | qfq | 15,903,057 | 79,917,335 | -1.18% |