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
中泰证券600918.SH
最近收盘价5.642026-07-17
最近交易日2026-07-17
成交量（股）68,443,800
成交额（元）391,470,087
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-11 | cash_dividend | 0.026 | — | — | — | 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 | 5.69 | 5.82 | 5.64 | 5.64 | 5.64 | qfq | 68,443,800 | 391,470,087 | -1.40% |
| 2026-07-16 | 5.67 | 5.74 | 5.61 | 5.72 | 5.72 | qfq | 59,292,782 | 337,439,750 | 0.18% |
| 2026-07-15 | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | qfq | 91,330,278 | 517,187,988 | 1.24% |
| 2026-07-14 | 5.51 | 5.68 | 5.43 | 5.64 | 5.64 | qfq | 105,545,714 | 589,753,438 | 1.62% |
| 2026-07-13 | 5.39 | 5.78 | 5.37 | 5.55 | 5.55 | qfq | 133,724,630 | 739,343,125 | 4.72% |
| 2026-07-10 | 5.34 | 5.36 | 5.23 | 5.30 | 5.25 | qfq | 32,894,620 | 174,355,387 | -1.30% |
| 2026-07-09 | 5.35 | 5.37 | 5.26 | 5.37 | 5.32 | qfq | 35,735,900 | 190,053,388 | 0.56% |
| 2026-07-08 | 5.37 | 5.42 | 5.31 | 5.34 | 5.29 | qfq | 25,870,022 | 138,474,884 | -0.93% |
| 2026-07-07 | 5.48 | 5.49 | 5.36 | 5.39 | 5.34 | qfq | 38,400,420 | 207,823,005 | -2.00% |
| 2026-07-06 | 5.50 | 5.53 | 5.45 | 5.50 | 5.45 | qfq | 37,940,103 | 207,897,355 | 0.73% |
| 2026-07-03 | 5.45 | 5.50 | 5.40 | 5.46 | 5.41 | qfq | 45,272,733 | 246,409,598 | 0.37% |
| 2026-07-02 | 5.49 | 5.56 | 5.41 | 5.44 | 5.39 | qfq | 58,211,725 | 317,489,171 | -1.09% |
| 2026-07-01 | 5.32 | 5.55 | 5.29 | 5.50 | 5.45 | qfq | 79,286,649 | 432,490,768 | 3.38% |
| 2026-06-30 | 5.35 | 5.46 | 5.27 | 5.32 | 5.27 | qfq | 43,461,670 | 232,019,497 | -1.12% |
| 2026-06-29 | 5.29 | 5.41 | 5.26 | 5.38 | 5.33 | qfq | 55,961,126 | 299,235,096 | 1.70% |
| 2026-06-26 | 5.48 | 5.57 | 5.29 | 5.29 | 5.24 | qfq | 69,980,301 | 379,578,558 | -4.17% |
| 2026-06-25 | 5.29 | 5.64 | 5.23 | 5.52 | 5.47 | qfq | 87,823,067 | 478,420,691 | 3.95% |
| 2026-06-24 | 5.42 | 5.53 | 5.28 | 5.31 | 5.26 | qfq | 58,887,119 | 316,331,620 | -2.93% |
| 2026-06-23 | 5.41 | 5.61 | 5.38 | 5.47 | 5.42 | qfq | 71,320,196 | 393,062,032 | 1.11% |
| 2026-06-22 | 5.12 | 5.42 | 5.10 | 5.41 | 5.36 | qfq | 78,120,182 | 411,888,625 | 5.46% |
| 2026-06-18 | 5.29 | 5.31 | 5.12 | 5.13 | 5.08 | qfq | 39,132,187 | 203,523,762 | -3.39% |
| 2026-06-17 | 5.35 | 5.40 | 5.29 | 5.31 | 5.26 | qfq | 34,385,403 | 183,381,769 | -1.30% |
| 2026-06-16 | 5.39 | 5.43 | 5.33 | 5.38 | 5.33 | qfq | 37,099,029 | 199,511,361 | -0.74% |
| 2026-06-15 | 5.33 | 5.58 | 5.32 | 5.42 | 5.37 | qfq | 72,326,845 | 393,462,345 | 1.50% |
| 2026-06-12 | 5.21 | 5.35 | 5.15 | 5.34 | 5.29 | qfq | 61,344,806 | 324,003,590 | 2.89% |
| 2026-06-11 | 5.15 | 5.26 | 5.12 | 5.19 | 5.14 | qfq | 39,118,413 | 202,852,826 | -0.19% |
| 2026-06-10 | 5.07 | 5.22 | 4.94 | 5.20 | 5.15 | qfq | 73,271,508 | 373,374,773 | 1.96% |
| 2026-06-09 | 5.21 | 5.22 | 5.08 | 5.10 | 5.05 | qfq | 46,289,965 | 237,616,702 | -1.73% |
| 2026-06-08 | 5.21 | 5.28 | 5.17 | 5.19 | 5.14 | qfq | 40,538,959 | 211,800,888 | -2.08% |
| 2026-06-05 | 5.33 | 5.39 | 5.29 | 5.30 | 5.25 | qfq | 33,509,325 | 178,713,010 | -0.56% |
| 2026-06-04 | 5.40 | 5.45 | 5.29 | 5.33 | 5.28 | qfq | 31,838,770 | 170,580,902 | -1.84% |
| 2026-06-03 | 5.50 | 5.51 | 5.41 | 5.43 | 5.38 | qfq | 31,991,025 | 174,057,074 | -1.45% |
| 2026-06-02 | 5.48 | 5.57 | 5.47 | 5.51 | 5.46 | qfq | 33,422,205 | 184,408,466 | 0.18% |
| 2026-06-01 | 5.43 | 5.51 | 5.39 | 5.50 | 5.45 | qfq | 48,005,237 | 261,957,533 | 1.10% |
| 2026-05-29 | 5.45 | 5.52 | 5.43 | 5.44 | 5.39 | qfq | 50,290,313 | 274,679,455 | -0.18% |
| 2026-05-28 | 5.57 | 5.59 | 5.42 | 5.45 | 5.40 | qfq | 41,203,578 | 225,500,070 | -2.68% |
| 2026-05-27 | 5.57 | 5.65 | 5.52 | 5.60 | 5.55 | qfq | 26,549,700 | 148,313,326 | 0.18% |
| 2026-05-26 | 5.62 | 5.68 | 5.51 | 5.59 | 5.54 | qfq | 34,778,600 | 194,759,292 | -0.89% |
| 2026-05-25 | 5.63 | 5.66 | 5.58 | 5.64 | 5.59 | qfq | 19,249,986 | 108,153,751 | 0.00% |
| 2026-05-22 | 5.73 | 5.74 | 5.63 | 5.64 | 5.59 | qfq | 22,766,538 | 128,733,323 | -1.40% |
| 2026-05-21 | 5.75 | 5.88 | 5.70 | 5.72 | 5.67 | qfq | 32,368,617 | 188,144,453 | -0.35% |
| 2026-05-20 | 5.83 | 5.84 | 5.73 | 5.74 | 5.69 | qfq | 19,017,567 | 109,578,803 | -1.88% |
| 2026-05-19 | 5.80 | 5.86 | 5.80 | 5.85 | 5.79 | qfq | 15,444,638 | 90,003,983 | 0.69% |
| 2026-05-18 | 5.81 | 5.84 | 5.77 | 5.81 | 5.76 | qfq | 17,595,627 | 102,140,168 | -0.51% |
| 2026-05-15 | 5.90 | 5.92 | 5.81 | 5.84 | 5.78 | qfq | 24,769,600 | 145,243,469 | -1.35% |
| 2026-05-14 | 6.03 | 6.04 | 5.92 | 5.92 | 5.86 | qfq | 24,545,296 | 146,504,373 | -1.66% |
| 2026-05-13 | 6.06 | 6.06 | 5.98 | 6.02 | 5.96 | qfq | 25,509,889 | 153,286,652 | -0.50% |
| 2026-05-12 | 6.06 | 6.10 | 6.03 | 6.05 | 5.99 | qfq | 32,585,563 | 197,655,964 | -0.17% |
| 2026-05-11 | 6.00 | 6.08 | 5.98 | 6.06 | 6.00 | qfq | 33,263,307 | 200,705,426 | 0.83% |
| 2026-05-08 | 6.02 | 6.04 | 5.99 | 6.01 | 5.95 | qfq | 21,160,430 | 127,179,859 | -0.33% |
| 2026-05-07 | 6.07 | 6.08 | 6.01 | 6.03 | 5.97 | qfq | 20,613,985 | 124,358,122 | -0.50% |
| 2026-05-06 | 6.02 | 6.07 | 6.01 | 6.06 | 6.00 | qfq | 31,592,608 | 190,982,610 | 0.66% |
| 2026-04-30 | 6.01 | 6.08 | 5.99 | 6.02 | 5.96 | qfq | 30,643,808 | 184,869,816 | 0.33% |
| 2026-04-29 | 5.94 | 6.01 | 5.94 | 6.00 | 5.94 | qfq | 17,595,523 | 105,232,205 | 0.67% |
| 2026-04-28 | 5.93 | 6.01 | 5.93 | 5.96 | 5.90 | qfq | 20,667,733 | 123,306,299 | 0.34% |
| 2026-04-27 | 5.96 | 5.97 | 5.92 | 5.94 | 5.88 | qfq | 17,723,854 | 105,241,474 | -0.17% |
| 2026-04-24 | 5.98 | 5.99 | 5.94 | 5.95 | 5.89 | qfq | 15,800,600 | 94,099,677 | -0.83% |
| 2026-04-23 | 6.00 | 6.02 | 5.97 | 6.00 | 5.94 | qfq | 20,203,000 | 121,017,804 | -0.17% |
| 2026-04-22 | 5.98 | 6.05 | 5.97 | 6.01 | 5.95 | qfq | 19,567,166 | 117,597,883 | 0.17% |
| 2026-04-21 | 6.05 | 6.06 | 5.98 | 6.00 | 5.94 | qfq | 19,965,011 | 119,927,807 | -0.83% |
| 2026-04-20 | 6.07 | 6.08 | 6.04 | 6.05 | 5.99 | qfq | 19,946,020 | 120,826,934 | -0.33% |
| 2026-04-17 | 6.08 | 6.09 | 6.03 | 6.07 | 6.01 | qfq | 15,448,959 | 93,565,331 | -0.33% |
| 2026-04-16 | 6.08 | 6.11 | 6.06 | 6.09 | 6.03 | qfq | 16,512,866 | 100,522,451 | 0.16% |
| 2026-04-15 | 6.13 | 6.14 | 6.07 | 6.08 | 6.02 | qfq | 15,760,468 | 96,115,379 | -0.65% |
| 2026-04-14 | 6.12 | 6.14 | 6.06 | 6.12 | 6.06 | qfq | 17,444,103 | 106,224,427 | 0.33% |
| 2026-04-13 | 6.05 | 6.12 | 6.02 | 6.10 | 6.04 | qfq | 21,144,251 | 128,637,265 | 0.33% |
| 2026-04-10 | 6.02 | 6.20 | 6.02 | 6.08 | 6.02 | qfq | 43,700,033 | 267,820,565 | 1.50% |
| 2026-04-09 | 6.07 | 6.07 | 5.96 | 5.99 | 5.93 | qfq | 22,029,300 | 132,406,517 | -2.12% |
| 2026-04-08 | 6.02 | 6.12 | 6.00 | 6.12 | 6.06 | qfq | 27,258,357 | 165,228,737 | 3.03% |
| 2026-04-07 | 5.94 | 5.96 | 5.90 | 5.94 | 5.88 | qfq | 13,471,011 | 79,887,007 | 0.00% |
| 2026-04-03 | 6.01 | 6.02 | 5.92 | 5.94 | 5.88 | qfq | 17,296,978 | 103,159,131 | -1.00% |
| 2026-04-02 | 6.11 | 6.12 | 5.97 | 6.00 | 5.94 | qfq | 20,827,299 | 125,498,992 | -1.96% |
| 2026-04-01 | 6.12 | 6.14 | 6.10 | 6.12 | 6.06 | qfq | 21,248,700 | 130,059,483 | 0.82% |
| 2026-03-31 | 6.13 | 6.20 | 6.06 | 6.07 | 6.01 | qfq | 19,382,077 | 118,712,824 | -1.46% |
| 2026-03-30 | 6.09 | 6.16 | 6.05 | 6.16 | 6.10 | qfq | 19,889,897 | 121,807,578 | 0.49% |
| 2026-03-27 | 6.04 | 6.14 | 6.04 | 6.13 | 6.07 | qfq | 16,747,300 | 102,304,552 | 0.82% |
| 2026-03-26 | 6.15 | 6.17 | 6.07 | 6.08 | 6.02 | qfq | 19,745,836 | 120,609,392 | -1.30% |
| 2026-03-25 | 6.08 | 6.19 | 6.06 | 6.16 | 6.10 | qfq | 25,418,496 | 155,900,296 | 1.15% |
| 2026-03-24 | 6.04 | 6.11 | 5.98 | 6.09 | 6.03 | qfq | 29,601,716 | 179,214,366 | 1.84% |
| 2026-03-23 | 6.20 | 6.23 | 5.95 | 5.98 | 5.92 | qfq | 46,817,031 | 284,658,386 | -5.08% |
| 2026-03-20 | 6.30 | 6.38 | 6.29 | 6.30 | 6.24 | qfq | 36,288,016 | 229,809,783 | -0.16% |
| 2026-03-19 | 6.30 | 6.38 | 6.29 | 6.31 | 6.25 | qfq | 37,619,835 | 238,531,254 | -0.32% |
| 2026-03-18 | 6.28 | 6.39 | 6.27 | 6.33 | 6.27 | qfq | 30,454,560 | 192,711,228 | 0.64% |
| 2026-03-17 | 6.27 | 6.36 | 6.26 | 6.29 | 6.23 | qfq | 31,171,789 | 197,074,129 | 0.48% |
| 2026-03-16 | 6.26 | 6.27 | 6.22 | 6.26 | 6.20 | qfq | 15,264,560 | 95,430,449 | 0.32% |
| 2026-03-13 | 6.25 | 6.29 | 6.22 | 6.24 | 6.18 | qfq | 19,218,043 | 120,138,499 | -0.16% |
| 2026-03-12 | 6.21 | 6.27 | 6.20 | 6.25 | 6.19 | qfq | 21,639,705 | 135,192,771 | 0.48% |
| 2026-03-11 | 6.22 | 6.24 | 6.18 | 6.22 | 6.16 | qfq | 17,123,906 | 106,351,789 | 0.16% |
| 2026-03-10 | 6.18 | 6.23 | 6.17 | 6.21 | 6.15 | qfq | 21,870,408 | 135,570,887 | 0.98% |
| 2026-03-09 | 6.19 | 6.19 | 6.14 | 6.15 | 6.09 | qfq | 28,777,962 | 177,344,477 | -1.60% |
| 2026-03-06 | 6.22 | 6.28 | 6.20 | 6.25 | 6.19 | qfq | 37,987,676 | 237,358,386 | 0.32% |
| 2026-03-05 | 6.26 | 6.29 | 6.22 | 6.23 | 6.17 | qfq | 17,401,209 | 108,783,490 | 0.16% |
| 2026-03-04 | 6.28 | 6.29 | 6.19 | 6.22 | 6.16 | qfq | 36,380,825 | 226,583,457 | -1.43% |
| 2026-03-03 | 6.35 | 6.40 | 6.30 | 6.31 | 6.25 | qfq | 30,870,677 | 195,973,941 | -0.32% |
| 2026-03-02 | 6.35 | 6.38 | 6.32 | 6.33 | 6.27 | qfq | 30,322,759 | 192,415,166 | -1.25% |
| 2026-02-27 | 6.35 | 6.41 | 6.34 | 6.41 | 6.35 | qfq | 21,666,659 | 138,065,609 | 0.79% |
| 2026-02-26 | 6.41 | 6.41 | 6.35 | 6.36 | 6.30 | qfq | 20,989,091 | 133,635,931 | -0.78% |
| 2026-02-25 | 6.36 | 6.44 | 6.35 | 6.41 | 6.35 | qfq | 29,235,418 | 187,394,625 | 0.94% |
| 2026-02-24 | 6.34 | 6.37 | 6.32 | 6.35 | 6.29 | qfq | 19,231,023 | 121,961,030 | 0.47% |
| 2026-02-13 | 6.38 | 6.41 | 6.32 | 6.32 | 6.26 | qfq | 19,956,717 | 126,951,625 | -0.78% |
| 2026-02-12 | 6.41 | 6.43 | 6.37 | 6.37 | 6.31 | qfq | 20,188,506 | 128,980,029 | -0.78% |
| 2026-02-11 | 6.42 | 6.45 | 6.41 | 6.42 | 6.36 | qfq | 18,025,168 | 115,919,521 | 0.00% |
| 2026-02-10 | 6.44 | 6.44 | 6.41 | 6.42 | 6.36 | qfq | 18,285,400 | 117,522,730 | -0.31% |
| 2026-02-09 | 6.43 | 6.45 | 6.41 | 6.44 | 6.38 | qfq | 21,825,767 | 140,316,782 | 0.63% |
| 2026-02-06 | 6.41 | 6.46 | 6.39 | 6.40 | 6.34 | qfq | 24,239,720 | 155,667,974 | -0.62% |
| 2026-02-05 | 6.42 | 6.47 | 6.39 | 6.44 | 6.38 | qfq | 27,324,300 | 175,734,745 | 0.16% |
| 2026-02-04 | 6.37 | 6.44 | 6.35 | 6.43 | 6.37 | qfq | 33,657,780 | 214,997,214 | 0.63% |
| 2026-02-03 | 6.42 | 6.47 | 6.35 | 6.39 | 6.33 | qfq | 42,016,250 | 268,228,440 | -0.16% |
| 2026-02-02 | 6.43 | 6.60 | 6.39 | 6.40 | 6.34 | qfq | 57,543,300 | 373,604,096 | 0.16% |
| 2026-01-30 | 6.47 | 6.50 | 6.38 | 6.39 | 6.33 | qfq | 39,298,459 | 252,437,980 | -1.69% |
| 2026-01-29 | 6.45 | 6.51 | 6.38 | 6.50 | 6.44 | qfq | 51,017,591 | 328,202,286 | 0.78% |
| 2026-01-28 | 6.47 | 6.52 | 6.43 | 6.45 | 6.39 | qfq | 42,881,114 | 277,732,559 | 0.00% |
| 2026-01-27 | 6.55 | 6.56 | 6.44 | 6.45 | 6.39 | qfq | 46,311,023 | 299,773,562 | -1.53% |
| 2026-01-26 | 6.54 | 6.62 | 6.52 | 6.55 | 6.49 | qfq | 52,090,088 | 341,764,176 | 0.15% |
| 2026-01-23 | 6.54 | 6.58 | 6.52 | 6.54 | 6.48 | qfq | 34,137,775 | 223,553,483 | 0.15% |
| 2026-01-22 | 6.51 | 6.56 | 6.50 | 6.53 | 6.47 | qfq | 24,346,260 | 159,050,102 | 0.46% |
| 2026-01-21 | 6.55 | 6.56 | 6.49 | 6.50 | 6.44 | qfq | 35,986,900 | 234,687,956 | -0.91% |
| 2026-01-20 | 6.55 | 6.58 | 6.54 | 6.56 | 6.50 | qfq | 27,838,745 | 182,642,018 | 0.31% |
| 2026-01-19 | 6.52 | 6.57 | 6.52 | 6.54 | 6.48 | qfq | 26,498,394 | 173,419,967 | 0.00% |
| 2026-01-16 | 6.61 | 6.64 | 6.53 | 6.54 | 6.48 | qfq | 34,733,099 | 228,133,154 | -0.76% |
| 2026-01-15 | 6.68 | 6.70 | 6.57 | 6.59 | 6.53 | qfq | 37,262,100 | 246,752,046 | -1.64% |
| 2026-01-14 | 6.70 | 6.82 | 6.67 | 6.70 | 6.64 | qfq | 49,233,441 | 332,566,270 | -0.30% |
| 2026-01-13 | 6.77 | 6.82 | 6.70 | 6.72 | 6.66 | qfq | 37,682,150 | 254,716,588 | -0.74% |
| 2026-01-12 | 6.68 | 6.77 | 6.68 | 6.77 | 6.71 | qfq | 41,515,579 | 279,356,089 | 1.20% |
| 2026-01-09 | 6.65 | 6.71 | 6.65 | 6.69 | 6.63 | qfq | 29,384,451 | 196,262,728 | 0.60% |
| 2026-01-08 | 6.68 | 6.71 | 6.64 | 6.65 | 6.59 | qfq | 33,914,274 | 226,092,986 | -1.19% |
| 2026-01-07 | 6.73 | 6.75 | 6.66 | 6.73 | 6.67 | qfq | 41,125,107 | 275,746,487 | -0.30% |
| 2026-01-06 | 6.61 | 6.75 | 6.60 | 6.75 | 6.69 | qfq | 65,041,666 | 436,143,556 | 2.12% |
| 2026-01-05 | 6.50 | 6.61 | 6.49 | 6.61 | 6.55 | qfq | 30,417,280 | 199,879,773 | 1.69% |
| 2025-12-31 | 6.59 | 6.61 | 6.50 | 6.50 | 6.44 | qfq | 36,119,000 | 236,638,127 | -1.66% |
| 2025-12-30 | 6.63 | 6.65 | 6.60 | 6.61 | 6.55 | qfq | 18,277,900 | 120,960,899 | -0.30% |
| 2025-12-29 | 6.66 | 6.67 | 6.62 | 6.63 | 6.57 | qfq | 15,535,703 | 103,178,252 | -0.45% |
| 2025-12-26 | 6.65 | 6.72 | 6.63 | 6.66 | 6.60 | qfq | 27,273,535 | 181,986,686 | 0.15% |
| 2025-12-25 | 6.60 | 6.66 | 6.59 | 6.65 | 6.59 | qfq | 17,184,553 | 114,066,294 | 0.61% |
| 2025-12-24 | 6.58 | 6.62 | 6.56 | 6.61 | 6.55 | qfq | 20,129,701 | 132,812,922 | 0.30% |
| 2025-12-23 | 6.65 | 6.66 | 6.58 | 6.59 | 6.53 | qfq | 20,954,402 | 138,749,567 | -0.90% |
| 2025-12-22 | 6.66 | 6.68 | 6.64 | 6.65 | 6.59 | qfq | 19,334,437 | 128,761,748 | -0.15% |
| 2025-12-19 | 6.64 | 6.70 | 6.63 | 6.66 | 6.60 | qfq | 23,646,140 | 157,713,568 | -0.15% |
| 2025-12-18 | 6.72 | 6.72 | 6.63 | 6.67 | 6.61 | qfq | 25,886,545 | 172,507,228 | -0.74% |
| 2025-12-17 | 6.70 | 6.78 | 6.61 | 6.72 | 6.66 | qfq | 30,112,758 | 201,554,810 | 0.45% |
| 2025-12-16 | 6.75 | 6.78 | 6.68 | 6.69 | 6.63 | qfq | 19,480,000 | 130,763,546 | -1.04% |
| 2025-12-15 | 6.73 | 6.82 | 6.72 | 6.76 | 6.70 | qfq | 25,027,689 | 169,872,263 | -0.15% |
| 2025-12-12 | 6.70 | 6.77 | 6.66 | 6.77 | 6.71 | qfq | 36,131,500 | 242,779,657 | 1.04% |
| 2025-12-11 | 6.72 | 6.75 | 6.65 | 6.70 | 6.64 | qfq | 32,661,858 | 219,021,027 | -0.45% |
| 2025-12-10 | 6.67 | 6.75 | 6.63 | 6.73 | 6.67 | qfq | 34,337,894 | 229,935,023 | 0.75% |
| 2025-12-09 | 6.74 | 6.75 | 6.66 | 6.68 | 6.62 | qfq | 37,627,788 | 251,814,217 | -1.47% |
| 2025-12-08 | 6.82 | 6.89 | 6.77 | 6.78 | 6.72 | qfq | 79,590,376 | 543,857,233 | -0.15% |
| 2025-12-05 | 6.66 | 6.92 | 6.65 | 6.79 | 6.73 | qfq | 122,598,266 | 836,626,376 | 1.80% |
| 2025-12-04 | 6.64 | 6.84 | 6.64 | 6.67 | 6.61 | qfq | 56,123,518 | 379,285,582 | 0.30% |
| 2025-12-03 | 6.59 | 6.69 | 6.57 | 6.65 | 6.59 | qfq | 34,839,944 | 231,172,467 | 1.06% |
| 2025-12-02 | 6.61 | 6.62 | 6.55 | 6.58 | 6.52 | qfq | 15,754,000 | 103,482,925 | -0.45% |
| 2025-12-01 | 6.63 | 6.64 | 6.60 | 6.61 | 6.55 | qfq | 21,755,140 | 143,925,368 | -0.30% |
| 2025-11-28 | 6.64 | 6.65 | 6.60 | 6.63 | 6.57 | qfq | 12,759,900 | 84,538,483 | -0.15% |
| 2025-11-27 | 6.61 | 6.65 | 6.58 | 6.64 | 6.58 | qfq | 13,600,200 | 90,113,057 | 0.45% |
| 2025-11-26 | 6.63 | 6.65 | 6.61 | 6.61 | 6.55 | qfq | 15,304,300 | 101,440,837 | -0.15% |
| 2025-11-25 | 6.63 | 6.66 | 6.60 | 6.62 | 6.56 | qfq | 17,553,400 | 116,395,684 | -0.15% |
| 2025-11-24 | 6.59 | 6.63 | 6.55 | 6.63 | 6.57 | qfq | 21,863,283 | 144,145,707 | 0.76% |
| 2025-11-21 | 6.66 | 6.70 | 6.51 | 6.58 | 6.52 | qfq | 45,760,263 | 302,172,711 | -1.94% |
| 2025-11-20 | 6.86 | 6.89 | 6.71 | 6.71 | 6.65 | qfq | 42,656,515 | 289,407,390 | -0.89% |
| 2025-11-19 | 6.80 | 6.82 | 6.75 | 6.77 | 6.71 | qfq | 18,272,242 | 123,919,489 | -0.44% |
| 2025-11-18 | 6.81 | 6.84 | 6.78 | 6.80 | 6.74 | qfq | 20,702,800 | 140,888,271 | -0.29% |
| 2025-11-17 | 6.89 | 6.90 | 6.80 | 6.82 | 6.76 | qfq | 32,977,460 | 225,246,642 | -1.16% |
| 2025-11-14 | 6.96 | 7.07 | 6.90 | 6.90 | 6.83 | qfq | 46,983,100 | 327,600,820 | -1.29% |
| 2025-11-13 | 6.96 | 7.00 | 6.94 | 6.99 | 6.92 | qfq | 22,330,884 | 155,628,338 | 0.29% |
| 2025-11-12 | 6.99 | 7.00 | 6.94 | 6.97 | 6.90 | qfq | 23,121,949 | 161,072,985 | -0.29% |
| 2025-11-11 | 6.96 | 7.01 | 6.94 | 6.99 | 6.92 | qfq | 26,965,304 | 188,105,606 | 0.43% |
| 2025-11-10 | 6.89 | 6.99 | 6.88 | 6.96 | 6.89 | qfq | 27,766,730 | 192,705,723 | 1.02% |
| 2025-11-07 | 6.93 | 6.94 | 6.89 | 6.89 | 6.83 | qfq | 20,743,102 | 143,340,457 | -1.01% |
| 2025-11-06 | 6.89 | 6.98 | 6.88 | 6.96 | 6.89 | qfq | 24,338,702 | 168,908,895 | 1.16% |
| 2025-11-05 | 6.86 | 6.91 | 6.86 | 6.88 | 6.82 | qfq | 17,644,536 | 121,598,628 | -0.15% |
| 2025-11-04 | 6.91 | 6.93 | 6.86 | 6.89 | 6.83 | qfq | 22,919,785 | 157,954,838 | -0.43% |
| 2025-11-03 | 6.97 | 6.98 | 6.88 | 6.92 | 6.85 | qfq | 32,731,300 | 226,337,414 | -0.86% |
| 2025-10-31 | 7.03 | 7.09 | 6.98 | 6.98 | 6.91 | qfq | 31,945,305 | 224,217,113 | -0.14% |
| 2025-10-30 | 7.04 | 7.06 | 6.97 | 6.99 | 6.92 | qfq | 31,999,600 | 224,447,872 | -0.99% |
| 2025-10-29 | 6.96 | 7.08 | 6.94 | 7.06 | 6.99 | qfq | 36,559,965 | 256,979,491 | 1.44% |
| 2025-10-28 | 6.97 | 7.02 | 6.94 | 6.96 | 6.89 | qfq | 22,774,700 | 158,793,731 | -0.43% |
| 2025-10-27 | 7.00 | 7.03 | 6.96 | 6.99 | 6.92 | qfq | 33,423,686 | 233,910,929 | 0.58% |
| 2025-10-24 | 6.93 | 6.96 | 6.88 | 6.95 | 6.88 | qfq | 19,252,736 | 133,293,711 | 0.43% |
| 2025-10-23 | 6.88 | 6.93 | 6.83 | 6.92 | 6.85 | qfq | 17,822,192 | 122,582,680 | 0.58% |
| 2025-10-22 | 6.88 | 6.92 | 6.86 | 6.88 | 6.82 | qfq | 15,070,054 | 103,735,723 | -0.43% |
| 2025-10-21 | 6.89 | 7.01 | 6.88 | 6.91 | 6.84 | qfq | 27,596,218 | 191,448,292 | 0.58% |
| 2025-10-20 | 6.94 | 6.95 | 6.84 | 6.87 | 6.81 | qfq | 21,799,489 | 149,952,676 | 0.15% |
| 2025-10-17 | 7.02 | 7.06 | 6.84 | 6.86 | 6.80 | qfq | 30,453,260 | 211,509,310 | -2.28% |
| 2025-10-16 | 7.06 | 7.06 | 6.99 | 7.02 | 6.95 | qfq | 26,170,801 | 183,775,450 | -0.71% |
| 2025-10-15 | 7.08 | 7.13 | 6.99 | 7.07 | 7.00 | qfq | 35,415,661 | 249,489,864 | 0.00% |
| 2025-10-14 | 7.13 | 7.17 | 7.01 | 7.07 | 7.00 | qfq | 33,890,371 | 240,367,971 | -0.42% |
| 2025-10-13 | 7.00 | 7.13 | 6.94 | 7.10 | 7.03 | qfq | 27,154,999 | 191,435,270 | -0.56% |
| 2025-10-10 | 7.11 | 7.20 | 7.09 | 7.14 | 7.07 | qfq | 34,784,688 | 248,496,867 | -0.14% |
| 2025-10-09 | 6.93 | 7.18 | 6.90 | 7.15 | 7.08 | qfq | 59,872,639 | 423,426,957 | 2.88% |
| 2025-09-30 | 6.97 | 7.02 | 6.92 | 6.95 | 6.88 | qfq | 35,799,792 | 249,056,899 | -1.14% |
| 2025-09-29 | 6.79 | 7.12 | 6.78 | 7.03 | 6.96 | qfq | 67,907,729 | 471,922,421 | 3.23% |
| 2025-09-26 | 6.81 | 6.87 | 6.79 | 6.81 | 6.75 | qfq | 19,909,134 | 135,921,098 | 0.15% |
| 2025-09-25 | 6.87 | 6.89 | 6.80 | 6.80 | 6.74 | qfq | 22,002,442 | 150,620,878 | -1.02% |
| 2025-09-24 | 6.72 | 6.90 | 6.71 | 6.87 | 6.81 | qfq | 27,821,845 | 189,523,685 | 1.78% |
| 2025-09-23 | 6.79 | 6.83 | 6.67 | 6.75 | 6.69 | qfq | 28,326,255 | 190,515,151 | -1.17% |
| 2025-09-22 | 6.80 | 6.83 | 6.77 | 6.83 | 6.77 | qfq | 15,924,020 | 108,230,987 | 0.15% |
| 2025-09-19 | 6.86 | 6.87 | 6.76 | 6.82 | 6.76 | qfq | 25,406,466 | 172,869,924 | -0.87% |
| 2025-09-18 | 7.02 | 7.03 | 6.82 | 6.88 | 6.82 | qfq | 34,802,049 | 241,076,456 | -2.27% |
| 2025-09-17 | 6.99 | 7.07 | 6.96 | 7.04 | 6.97 | qfq | 21,784,521 | 152,895,087 | 0.57% |
| 2025-09-16 | 6.98 | 7.02 | 6.91 | 7.00 | 6.93 | qfq | 20,878,058 | 145,347,043 | 0.43% |
| 2025-09-15 | 6.98 | 7.02 | 6.97 | 6.97 | 6.90 | qfq | 18,459,932 | 129,016,892 | -0.29% |
| 2025-09-12 | 7.06 | 7.06 | 6.98 | 6.99 | 6.92 | qfq | 23,961,478 | 168,080,416 | -0.99% |
| 2025-09-11 | 6.88 | 7.08 | 6.86 | 7.06 | 6.99 | qfq | 33,195,401 | 231,805,709 | 2.47% |
| 2025-09-10 | 6.90 | 6.93 | 6.87 | 6.89 | 6.83 | qfq | 16,585,220 | 114,468,335 | -0.14% |
| 2025-09-09 | 6.90 | 6.95 | 6.88 | 6.90 | 6.83 | qfq | 20,110,360 | 139,047,172 | -0.14% |
| 2025-09-08 | 6.94 | 6.96 | 6.87 | 6.91 | 6.84 | qfq | 22,572,650 | 155,921,478 | -0.43% |
| 2025-09-05 | 6.89 | 6.95 | 6.80 | 6.94 | 6.87 | qfq | 26,854,617 | 184,770,100 | 1.02% |
| 2025-09-04 | 6.84 | 6.90 | 6.78 | 6.87 | 6.81 | qfq | 29,983,118 | 205,351,289 | 0.15% |
| 2025-09-03 | 7.06 | 7.07 | 6.84 | 6.86 | 6.80 | qfq | 31,265,140 | 216,618,623 | -2.56% |
| 2025-09-02 | 7.11 | 7.12 | 7.00 | 7.04 | 6.97 | qfq | 34,725,922 | 244,620,125 | -0.98% |
| 2025-09-01 | 7.19 | 7.23 | 7.06 | 7.11 | 7.04 | qfq | 40,691,289 | 289,619,325 | -1.39% |
| 2025-08-29 | 7.23 | 7.27 | 7.16 | 7.21 | 7.14 | qfq | 28,802,104 | 207,946,024 | -0.14% |
| 2025-08-28 | 7.13 | 7.23 | 7.04 | 7.22 | 7.15 | qfq | 38,096,125 | 271,936,207 | 1.40% |
| 2025-08-27 | 7.28 | 7.33 | 7.12 | 7.12 | 7.05 | qfq | 39,524,793 | 286,364,702 | -2.20% |
| 2025-08-26 | 7.32 | 7.35 | 7.25 | 7.28 | 7.21 | qfq | 36,164,077 | 264,292,579 | -1.09% |
| 2025-08-25 | 7.38 | 7.44 | 7.28 | 7.36 | 7.29 | qfq | 63,795,692 | 469,259,258 | 0.55% |
| 2025-08-22 | 7.17 | 7.32 | 7.14 | 7.32 | 7.25 | qfq | 49,587,746 | 359,072,319 | 1.95% |
| 2025-08-21 | 7.26 | 7.29 | 7.15 | 7.18 | 7.11 | qfq | 31,754,040 | 229,111,346 | -0.83% |
| 2025-08-20 | 7.16 | 7.24 | 7.11 | 7.24 | 7.17 | qfq | 38,003,590 | 272,922,594 | 0.70% |
| 2025-08-19 | 7.24 | 7.27 | 7.15 | 7.19 | 7.12 | qfq | 36,827,206 | 265,031,836 | -1.10% |
| 2025-08-18 | 7.26 | 7.42 | 7.10 | 7.27 | 7.20 | qfq | 75,800,028 | 550,051,237 | 1.39% |
| 2025-08-15 | 6.93 | 7.21 | 6.92 | 7.17 | 7.10 | qfq | 69,000,145 | 491,288,404 | 3.02% |
| 2025-08-14 | 7.04 | 7.14 | 6.94 | 6.96 | 6.89 | qfq | 51,801,525 | 364,503,803 | -1.28% |
| 2025-08-13 | 6.90 | 7.07 | 6.83 | 7.05 | 6.98 | qfq | 70,532,943 | 492,211,409 | 2.47% |
| 2025-08-12 | 6.90 | 6.90 | 6.82 | 6.88 | 6.82 | qfq | 21,313,068 | 146,183,362 | -0.15% |
| 2025-08-11 | 6.87 | 6.92 | 6.84 | 6.89 | 6.83 | qfq | 20,678,259 | 142,341,378 | 0.73% |
| 2025-08-08 | 6.87 | 6.88 | 6.81 | 6.84 | 6.78 | qfq | 17,329,315 | 118,763,868 | -0.73% |
| 2025-08-07 | 6.83 | 6.91 | 6.81 | 6.89 | 6.83 | qfq | 28,234,002 | 193,896,079 | 0.88% |
| 2025-08-06 | 6.81 | 6.85 | 6.77 | 6.83 | 6.77 | qfq | 18,374,043 | 125,124,182 | 0.15% |
| 2025-08-05 | 6.73 | 6.82 | 6.72 | 6.82 | 6.76 | qfq | 22,533,100 | 152,786,910 | 1.64% |
| 2025-08-04 | 6.68 | 6.72 | 6.63 | 6.71 | 6.65 | qfq | 18,471,400 | 123,279,022 | 0.60% |
| 2025-08-01 | 6.68 | 6.73 | 6.64 | 6.67 | 6.61 | qfq | 22,301,913 | 149,062,400 | -0.15% |
| 2025-07-31 | 6.79 | 6.83 | 6.65 | 6.68 | 6.62 | qfq | 34,551,860 | 232,763,619 | -2.34% |
| 2025-07-30 | 6.91 | 6.93 | 6.79 | 6.84 | 6.78 | qfq | 26,580,600 | 182,600,510 | -1.16% |
| 2025-07-29 | 6.87 | 6.92 | 6.75 | 6.92 | 6.85 | qfq | 35,485,131 | 242,906,438 | 0.44% |
| 2025-07-28 | 6.87 | 6.97 | 6.82 | 6.89 | 6.83 | qfq | 33,149,836 | 228,596,698 | 0.29% |
| 2025-07-25 | 6.90 | 6.92 | 6.84 | 6.87 | 6.81 | qfq | 38,750,402 | 266,735,155 | -0.15% |
| 2025-07-24 | 6.73 | 6.88 | 6.72 | 6.88 | 6.82 | qfq | 48,830,196 | 333,993,408 | 1.93% |
| 2025-07-23 | 6.78 | 6.88 | 6.74 | 6.75 | 6.69 | qfq | 44,327,824 | 301,921,541 | -0.30% |
| 2025-07-22 | 6.77 | 6.80 | 6.69 | 6.77 | 6.71 | qfq | 28,556,800 | 192,711,661 | 0.00% |
| 2025-07-21 | 6.72 | 6.77 | 6.69 | 6.77 | 6.71 | qfq | 24,181,903 | 163,175,835 | 0.89% |
| 2025-07-18 | 6.69 | 6.72 | 6.66 | 6.71 | 6.65 | qfq | 20,859,698 | 139,668,949 | 0.45% |
| 2025-07-17 | 6.68 | 6.70 | 6.64 | 6.68 | 6.62 | qfq | 18,561,400 | 123,814,780 | 0.15% |
| 2025-07-16 | 6.72 | 6.72 | 6.63 | 6.67 | 6.61 | qfq | 21,357,603 | 142,561,183 | -0.30% |
| 2025-07-15 | 6.77 | 6.77 | 6.64 | 6.69 | 6.63 | qfq | 29,787,340 | 199,626,959 | -0.30% |
| 2025-07-14 | 6.80 | 6.80 | 6.68 | 6.71 | 6.65 | qfq | 37,766,892 | 253,963,391 | -1.18% |
| 2025-07-11 | 6.69 | 6.87 | 6.67 | 6.79 | 6.73 | qfq | 78,167,203 | 530,791,469 | 1.80% |
| 2025-07-10 | 6.58 | 6.70 | 6.56 | 6.67 | 6.61 | qfq | 35,019,099 | 232,810,285 | 1.21% |
| 2025-07-09 | 6.58 | 6.63 | 6.55 | 6.59 | 6.53 | qfq | 25,695,033 | 169,650,001 | 0.00% |
| 2025-07-08 | 6.53 | 6.61 | 6.50 | 6.59 | 6.53 | qfq | 31,861,083 | 209,208,156 | 1.23% |
| 2025-07-07 | 6.46 | 6.53 | 6.44 | 6.51 | 6.45 | qfq | 19,599,916 | 127,129,102 | 0.77% |
| 2025-07-04 | 6.46 | 6.54 | 6.41 | 6.46 | 6.40 | qfq | 25,283,437 | 163,769,512 | 0.00% |
| 2025-07-03 | 6.44 | 6.48 | 6.43 | 6.46 | 6.40 | qfq | 19,886,664 | 128,380,278 | 0.47% |
| 2025-07-02 | 6.40 | 6.49 | 6.38 | 6.43 | 6.37 | qfq | 22,343,381 | 143,507,429 | 0.47% |
| 2025-07-01 | 6.44 | 6.45 | 6.36 | 6.40 | 6.34 | qfq | 17,813,017 | 113,931,623 | -0.47% |
| 2025-06-30 | 6.42 | 6.48 | 6.38 | 6.43 | 6.37 | qfq | 30,580,164 | 196,647,954 | 0.00% |
| 2025-06-27 | 6.43 | 6.61 | 6.42 | 6.43 | 6.37 | qfq | 45,962,617 | 299,047,122 | 0.00% |
| 2025-06-26 | 6.52 | 6.53 | 6.40 | 6.43 | 6.37 | qfq | 40,237,160 | 259,655,026 | -1.38% |
| 2025-06-25 | 6.33 | 6.54 | 6.32 | 6.52 | 6.46 | qfq | 64,962,307 | 418,600,451 | 3.00% |
| 2025-06-24 | 6.22 | 6.35 | 6.20 | 6.33 | 6.27 | qfq | 40,981,787 | 258,493,171 | 2.10% |
| 2025-06-23 | 6.06 | 6.21 | 6.04 | 6.20 | 6.14 | qfq | 22,769,890 | 140,144,251 | 2.14% |
| 2025-06-20 | 6.11 | 6.14 | 6.07 | 6.07 | 6.01 | qfq | 21,355,470 | 130,158,186 | -0.65% |
| 2025-06-19 | 6.20 | 6.22 | 6.09 | 6.11 | 6.05 | qfq | 21,210,415 | 130,072,635 | -1.61% |
| 2025-06-18 | 6.28 | 6.29 | 6.18 | 6.21 | 6.15 | qfq | 15,274,000 | 95,021,261 | -1.27% |
| 2025-06-17 | 6.26 | 6.30 | 6.23 | 6.29 | 6.23 | qfq | 16,398,972 | 102,778,893 | 0.48% |
| 2025-06-16 | 6.17 | 6.27 | 6.17 | 6.26 | 6.20 | qfq | 17,161,379 | 106,844,229 | 1.13% |
| 2025-06-13 | 6.27 | 6.28 | 6.18 | 6.19 | 6.13 | qfq | 19,176,730 | 119,161,174 | -1.43% |
| 2025-06-12 | 6.28 | 6.32 | 6.25 | 6.28 | 6.22 | qfq | 14,365,450 | 90,247,984 | -0.48% |
| 2025-06-11 | 6.25 | 6.38 | 6.25 | 6.31 | 6.23 | qfq | 23,302,781 | 147,485,597 | 0.96% |
| 2025-06-10 | 6.34 | 6.34 | 6.22 | 6.25 | 6.17 | qfq | 16,743,150 | 105,080,568 | -1.11% |
| 2025-06-09 | 6.28 | 6.36 | 6.28 | 6.32 | 6.24 | qfq | 21,032,082 | 133,031,284 | 1.12% |
| 2025-06-06 | 6.33 | 6.33 | 6.25 | 6.25 | 6.17 | qfq | 14,677,149 | 92,127,870 | -0.95% |
| 2025-06-05 | 6.28 | 6.32 | 6.27 | 6.31 | 6.23 | qfq | 22,690,819 | 142,938,687 | 0.48% |
| 2025-06-04 | 6.16 | 6.28 | 6.15 | 6.28 | 6.20 | qfq | 30,899,200 | 192,717,384 | 1.78% |
| 2025-06-03 | 6.08 | 6.17 | 6.06 | 6.17 | 6.09 | qfq | 22,201,533 | 136,172,532 | 1.31% |
| 2025-05-30 | 6.08 | 6.11 | 6.06 | 6.09 | 6.01 | qfq | 13,977,559 | 85,029,191 | -0.16% |
| 2025-05-29 | 6.07 | 6.12 | 6.05 | 6.10 | 6.02 | qfq | 17,492,165 | 106,665,699 | 0.49% |
| 2025-05-28 | 6.10 | 6.11 | 6.06 | 6.07 | 5.99 | qfq | 9,713,486 | 59,019,490 | -0.49% |
| 2025-05-27 | 6.08 | 6.12 | 6.06 | 6.10 | 6.02 | qfq | 13,085,900 | 79,646,395 | 0.33% |
| 2025-05-26 | 6.07 | 6.09 | 6.04 | 6.08 | 6.00 | qfq | 13,137,676 | 79,671,838 | 0.16% |
| 2025-05-23 | 6.14 | 6.17 | 6.06 | 6.07 | 5.99 | qfq | 16,861,818 | 103,107,920 | -1.30% |
| 2025-05-22 | 6.17 | 6.17 | 6.11 | 6.15 | 6.07 | qfq | 14,174,900 | 87,007,558 | -0.32% |
| 2025-05-21 | 6.19 | 6.21 | 6.17 | 6.17 | 6.09 | qfq | 11,193,196 | 69,245,233 | -0.32% |
| 2025-05-20 | 6.19 | 6.21 | 6.15 | 6.19 | 6.11 | qfq | 15,152,600 | 93,641,066 | 0.16% |
| 2025-05-19 | 6.16 | 6.21 | 6.14 | 6.18 | 6.10 | qfq | 14,371,029 | 88,683,854 | 0.32% |
| 2025-05-16 | 6.23 | 6.24 | 6.14 | 6.16 | 6.08 | qfq | 19,654,788 | 121,323,310 | -1.28% |
| 2025-05-15 | 6.29 | 6.32 | 6.22 | 6.24 | 6.16 | qfq | 21,605,443 | 135,244,692 | -1.27% |
| 2025-05-14 | 6.19 | 6.40 | 6.15 | 6.32 | 6.24 | qfq | 45,281,116 | 284,681,653 | 2.27% |
| 2025-05-13 | 6.24 | 6.24 | 6.16 | 6.18 | 6.10 | qfq | 14,878,900 | 92,099,892 | -0.16% |
| 2025-05-12 | 6.11 | 6.21 | 6.10 | 6.19 | 6.11 | qfq | 21,582,246 | 132,873,236 | 1.64% |
| 2025-05-09 | 6.17 | 6.18 | 6.09 | 6.09 | 6.01 | qfq | 17,403,913 | 106,476,237 | -1.46% |
| 2025-05-08 | 6.15 | 6.20 | 6.14 | 6.18 | 6.10 | qfq | 15,760,166 | 97,303,139 | 0.16% |
| 2025-05-07 | 6.30 | 6.34 | 6.15 | 6.17 | 6.09 | qfq | 26,917,657 | 167,420,897 | 0.16% |
| 2025-05-06 | 6.14 | 6.17 | 6.10 | 6.16 | 6.08 | qfq | 20,994,948 | 129,090,444 | 0.98% |
| 2025-04-30 | 6.07 | 6.15 | 6.07 | 6.10 | 6.02 | qfq | 15,526,196 | 94,943,272 | 0.33% |
| 2025-04-29 | 6.03 | 6.11 | 6.03 | 6.08 | 6.00 | qfq | 11,645,270 | 70,757,041 | 0.66% |
| 2025-04-28 | 6.12 | 6.12 | 6.02 | 6.04 | 5.96 | qfq | 13,151,480 | 79,688,799 | -1.15% |
| 2025-04-25 | 6.08 | 6.14 | 6.07 | 6.11 | 6.03 | qfq | 14,655,900 | 89,596,356 | 0.66% |
| 2025-04-24 | 6.10 | 6.12 | 6.04 | 6.07 | 5.99 | qfq | 13,353,933 | 81,190,698 | -0.49% |
| 2025-04-23 | 6.14 | 6.17 | 6.08 | 6.10 | 6.02 | qfq | 14,276,334 | 87,208,519 | -0.33% |
| 2025-04-22 | 6.12 | 6.15 | 6.10 | 6.12 | 6.04 | qfq | 15,545,397 | 95,274,608 | 0.00% |
| 2025-04-21 | 6.08 | 6.14 | 6.07 | 6.12 | 6.04 | qfq | 11,306,200 | 69,130,954 | 0.16% |
| 2025-04-18 | 6.05 | 6.12 | 6.03 | 6.11 | 6.03 | qfq | 19,844,200 | 120,493,981 | 0.99% |
| 2025-04-17 | 6.06 | 6.10 | 6.03 | 6.05 | 5.97 | qfq | 14,955,766 | 90,680,262 | -0.33% |
| 2025-04-16 | 6.09 | 6.10 | 5.99 | 6.07 | 5.99 | qfq | 19,019,678 | 115,027,669 | -0.82% |
| 2025-04-15 | 6.14 | 6.14 | 6.07 | 6.12 | 6.04 | qfq | 18,325,102 | 111,635,801 | -0.16% |
| 2025-04-14 | 6.18 | 6.18 | 6.11 | 6.13 | 6.05 | qfq | 18,376,423 | 112,890,477 | -0.16% |
| 2025-04-11 | 6.14 | 6.19 | 6.11 | 6.14 | 6.06 | qfq | 21,394,348 | 131,430,620 | -0.65% |
| 2025-04-10 | 6.08 | 6.22 | 6.02 | 6.18 | 6.10 | qfq | 36,113,948 | 221,744,803 | 3.34% |
| 2025-04-09 | 5.87 | 6.05 | 5.75 | 5.98 | 5.90 | qfq | 35,376,238 | 209,447,697 | 0.84% |
| 2025-04-08 | 5.90 | 5.98 | 5.82 | 5.93 | 5.85 | qfq | 39,805,851 | 235,045,903 | 2.07% |
| 2025-04-07 | 6.23 | 6.23 | 5.81 | 5.81 | 5.73 | qfq | 58,471,500 | 347,803,601 | -9.92% |
| 2025-04-03 | 6.41 | 6.49 | 6.39 | 6.45 | 6.36 | qfq | 19,198,074 | 123,761,529 | 0.00% |
| 2025-04-02 | 6.44 | 6.48 | 6.40 | 6.45 | 6.36 | qfq | 16,099,772 | 103,727,355 | 0.31% |
| 2025-04-01 | 6.41 | 6.49 | 6.38 | 6.43 | 6.34 | qfq | 21,563,109 | 138,739,878 | 0.16% |
| 2025-03-31 | 6.59 | 6.62 | 6.40 | 6.42 | 6.33 | qfq | 38,453,718 | 249,415,003 | -3.02% |
| 2025-03-28 | 6.58 | 6.64 | 6.55 | 6.62 | 6.53 | qfq | 32,585,531 | 215,096,191 | 0.15% |
| 2025-03-27 | 6.57 | 6.66 | 6.52 | 6.61 | 6.52 | qfq | 39,844,730 | 262,731,105 | 0.15% |
| 2025-03-26 | 6.55 | 6.66 | 6.48 | 6.60 | 6.51 | qfq | 65,356,756 | 430,033,263 | 2.48% |
| 2025-03-25 | 6.40 | 6.49 | 6.36 | 6.44 | 6.35 | qfq | 30,904,039 | 198,541,822 | 1.26% |
| 2025-03-24 | 6.39 | 6.41 | 6.28 | 6.36 | 6.28 | qfq | 38,710,580 | 245,592,603 | -1.85% |
| 2025-03-21 | 6.50 | 6.55 | 6.43 | 6.48 | 6.39 | qfq | 31,976,093 | 207,360,209 | -0.46% |
| 2025-03-20 | 6.48 | 6.54 | 6.48 | 6.51 | 6.42 | qfq | 21,589,103 | 140,642,389 | 0.31% |
| 2025-03-19 | 6.44 | 6.53 | 6.44 | 6.49 | 6.40 | qfq | 21,093,718 | 136,751,454 | 0.46% |
| 2025-03-18 | 6.50 | 6.50 | 6.43 | 6.46 | 6.37 | qfq | 16,342,325 | 105,556,595 | 0.00% |
| 2025-03-17 | 6.50 | 6.51 | 6.45 | 6.46 | 6.37 | qfq | 20,169,109 | 130,463,736 | -0.31% |
| 2025-03-14 | 6.33 | 6.52 | 6.31 | 6.48 | 6.39 | qfq | 46,989,644 | 302,581,924 | 2.53% |
| 2025-03-13 | 6.34 | 6.39 | 6.26 | 6.32 | 6.24 | qfq | 17,282,021 | 109,127,049 | -0.32% |
| 2025-03-12 | 6.34 | 6.42 | 6.31 | 6.34 | 6.26 | qfq | 21,521,222 | 136,832,349 | 0.16% |
| 2025-03-11 | 6.23 | 6.33 | 6.22 | 6.33 | 6.25 | qfq | 16,118,947 | 101,276,098 | 0.80% |
| 2025-03-10 | 6.31 | 6.32 | 6.25 | 6.28 | 6.20 | qfq | 20,079,160 | 126,053,317 | -0.63% |
| 2025-03-07 | 6.41 | 6.41 | 6.30 | 6.32 | 6.24 | qfq | 21,925,742 | 139,174,068 | -1.71% |
| 2025-03-06 | 6.35 | 6.46 | 6.32 | 6.43 | 6.34 | qfq | 27,747,266 | 177,835,538 | 1.74% |
| 2025-03-05 | 6.37 | 6.38 | 6.28 | 6.32 | 6.24 | qfq | 18,412,562 | 116,294,986 | -0.78% |
| 2025-03-04 | 6.30 | 6.39 | 6.29 | 6.37 | 6.28 | qfq | 15,859,944 | 100,742,141 | 0.79% |
| 2025-03-03 | 6.34 | 6.42 | 6.31 | 6.32 | 6.24 | qfq | 22,256,252 | 141,624,323 | 0.16% |
| 2025-02-28 | 6.45 | 6.53 | 6.29 | 6.31 | 6.23 | qfq | 30,866,685 | 197,432,930 | -2.62% |
| 2025-02-27 | 6.46 | 6.51 | 6.37 | 6.48 | 6.39 | qfq | 31,379,913 | 202,345,264 | 0.15% |
| 2025-02-26 | 6.36 | 6.48 | 6.34 | 6.47 | 6.38 | qfq | 28,679,684 | 183,544,104 | 2.05% |
| 2025-02-25 | 6.39 | 6.40 | 6.32 | 6.34 | 6.26 | qfq | 17,780,000 | 113,173,714 | -1.09% |
| 2025-02-24 | 6.49 | 6.50 | 6.40 | 6.41 | 6.32 | qfq | 24,320,694 | 156,919,140 | -1.54% |
| 2025-02-21 | 6.37 | 6.52 | 6.34 | 6.51 | 6.42 | qfq | 32,476,765 | 209,859,033 | 1.72% |
| 2025-02-20 | 6.39 | 6.43 | 6.33 | 6.40 | 6.31 | qfq | 16,716,932 | 106,745,531 | 0.00% |
| 2025-02-19 | 6.37 | 6.42 | 6.30 | 6.40 | 6.31 | qfq | 21,050,418 | 134,016,922 | 0.79% |
| 2025-02-18 | 6.46 | 6.49 | 6.32 | 6.35 | 6.27 | qfq | 20,712,308 | 132,892,540 | -2.16% |
| 2025-02-17 | 6.52 | 6.55 | 6.47 | 6.49 | 6.40 | qfq | 25,404,066 | 165,423,999 | 0.00% |
| 2025-02-14 | 6.49 | 6.52 | 6.44 | 6.49 | 6.40 | qfq | 18,238,246 | 118,097,492 | 0.15% |
| 2025-02-13 | 6.51 | 6.56 | 6.46 | 6.48 | 6.39 | qfq | 23,549,526 | 153,118,965 | -0.61% |
| 2025-02-12 | 6.45 | 6.53 | 6.41 | 6.52 | 6.43 | qfq | 18,435,696 | 119,136,309 | 1.09% |
| 2025-02-11 | 6.49 | 6.50 | 6.40 | 6.45 | 6.36 | qfq | 16,840,599 | 108,429,375 | -0.62% |
| 2025-02-10 | 6.45 | 6.54 | 6.44 | 6.49 | 6.40 | qfq | 17,997,757 | 116,762,209 | 0.62% |
| 2025-02-07 | 6.34 | 6.53 | 6.30 | 6.45 | 6.36 | qfq | 37,223,307 | 239,546,155 | 1.74% |
| 2025-02-06 | 6.24 | 6.35 | 6.21 | 6.34 | 6.26 | qfq | 23,423,094 | 147,331,201 | 1.12% |
| 2025-02-05 | 6.23 | 6.28 | 6.21 | 6.27 | 6.19 | qfq | 15,734,000 | 98,378,523 | 0.97% |
| 2025-01-27 | 6.31 | 6.35 | 6.21 | 6.21 | 6.13 | qfq | 20,594,000 | 129,107,688 | -1.43% |
| 2025-01-24 | 6.27 | 6.34 | 6.26 | 6.30 | 6.22 | qfq | 18,549,932 | 116,837,638 | 0.32% |
| 2025-01-23 | 6.31 | 6.42 | 6.27 | 6.28 | 6.20 | qfq | 30,145,977 | 191,329,288 | 0.80% |
| 2025-01-22 | 6.25 | 6.25 | 6.18 | 6.23 | 6.15 | qfq | 15,482,874 | 96,217,173 | -0.16% |
| 2025-01-21 | 6.27 | 6.31 | 6.20 | 6.24 | 6.16 | qfq | 14,739,306 | 92,127,495 | -0.48% |
| 2025-01-20 | 6.29 | 6.30 | 6.23 | 6.27 | 6.19 | qfq | 18,151,785 | 113,846,001 | 0.48% |
| 2025-01-17 | 6.20 | 6.27 | 6.19 | 6.24 | 6.16 | qfq | 15,348,142 | 95,744,682 | 0.16% |
| 2025-01-16 | 6.24 | 6.32 | 6.17 | 6.23 | 6.15 | qfq | 20,344,315 | 126,915,732 | 0.32% |
| 2025-01-15 | 6.23 | 6.25 | 6.17 | 6.21 | 6.13 | qfq | 20,986,900 | 130,267,126 | -0.64% |
| 2025-01-14 | 6.10 | 6.26 | 6.08 | 6.25 | 6.17 | qfq | 32,555,601 | 201,431,827 | 2.80% |
| 2025-01-13 | 6.00 | 6.10 | 5.97 | 6.08 | 6.00 | qfq | 21,538,559 | 130,290,688 | 0.66% |
| 2025-01-10 | 6.16 | 6.19 | 6.04 | 6.04 | 5.96 | qfq | 17,628,016 | 107,544,913 | -1.79% |
| 2025-01-09 | 6.17 | 6.20 | 6.12 | 6.15 | 6.07 | qfq | 14,974,320 | 92,259,318 | -0.49% |
| 2025-01-08 | 6.23 | 6.24 | 6.06 | 6.18 | 6.10 | qfq | 25,169,500 | 154,588,527 | -1.28% |
| 2025-01-07 | 6.25 | 6.26 | 6.16 | 6.26 | 6.18 | qfq | 16,773,160 | 104,329,921 | 0.48% |
| 2025-01-06 | 6.20 | 6.28 | 6.17 | 6.23 | 6.15 | qfq | 20,432,846 | 127,051,118 | 0.16% |
| 2025-01-03 | 6.35 | 6.38 | 6.18 | 6.22 | 6.14 | qfq | 30,515,315 | 191,698,328 | -1.58% |
| 2025-01-02 | 6.57 | 6.57 | 6.28 | 6.32 | 6.24 | qfq | 41,251,988 | 265,895,739 | -3.81% |
| 2024-12-31 | 6.91 | 6.91 | 6.57 | 6.57 | 6.48 | qfq | 42,578,225 | 285,583,837 | -4.64% |
| 2024-12-30 | 6.87 | 6.90 | 6.83 | 6.89 | 6.80 | qfq | 20,120,200 | 138,198,138 | 0.15% |
| 2024-12-27 | 6.85 | 6.98 | 6.84 | 6.88 | 6.79 | qfq | 27,821,309 | 191,864,849 | 0.58% |
| 2024-12-26 | 6.81 | 6.88 | 6.81 | 6.84 | 6.75 | qfq | 14,453,010 | 98,994,603 | 0.00% |
| 2024-12-25 | 6.88 | 6.91 | 6.76 | 6.84 | 6.75 | qfq | 19,397,100 | 132,516,512 | -0.44% |
| 2024-12-24 | 6.76 | 6.88 | 6.76 | 6.87 | 6.78 | qfq | 21,380,756 | 146,168,761 | 1.78% |
| 2024-12-23 | 6.87 | 6.94 | 6.74 | 6.75 | 6.66 | qfq | 21,793,631 | 148,736,944 | -2.17% |
| 2024-12-20 | 6.82 | 6.93 | 6.82 | 6.90 | 6.81 | qfq | 26,633,823 | 183,253,127 | 1.02% |
| 2024-12-19 | 6.83 | 6.86 | 6.74 | 6.83 | 6.74 | qfq | 27,310,086 | 185,430,294 | -0.58% |
| 2024-12-18 | 6.91 | 6.94 | 6.86 | 6.87 | 6.78 | qfq | 23,291,122 | 160,719,956 | -0.58% |
| 2024-12-17 | 6.95 | 6.97 | 6.86 | 6.91 | 6.82 | qfq | 29,094,100 | 201,178,829 | 0.00% |
| 2024-12-16 | 6.96 | 7.01 | 6.88 | 6.91 | 6.82 | qfq | 28,951,179 | 200,809,476 | -1.29% |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7.00 | 6.91 | qfq | 41,970,020 | 296,563,224 | -2.10% |
| 2024-12-12 | 7.08 | 7.21 | 7.05 | 7.15 | 7.05 | qfq | 42,013,893 | 299,459,548 | 0.99% |
| 2024-12-11 | 7.08 | 7.09 | 7.01 | 7.08 | 6.99 | qfq | 28,704,108 | 202,646,301 | 0.43% |
| 2024-12-10 | 7.30 | 7.31 | 7.04 | 7.05 | 6.96 | qfq | 52,448,841 | 375,030,984 | 0.71% |
| 2024-12-09 | 7.08 | 7.13 | 6.95 | 7.00 | 6.91 | qfq | 33,306,373 | 234,567,442 | -1.27% |
| 2024-12-06 | 7.00 | 7.13 | 6.97 | 7.09 | 7.00 | qfq | 41,575,620 | 294,093,472 | 1.00% |
| 2024-12-05 | 6.92 | 7.04 | 6.92 | 7.02 | 6.93 | qfq | 28,367,000 | 198,545,001 | 1.15% |
| 2024-12-04 | 7.04 | 7.05 | 6.90 | 6.94 | 6.85 | qfq | 30,113,618 | 210,217,780 | -1.28% |
| 2024-12-03 | 7.01 | 7.08 | 6.94 | 7.03 | 6.94 | qfq | 33,064,113 | 231,546,129 | 0.00% |
| 2024-12-02 | 6.93 | 7.06 | 6.90 | 7.03 | 6.94 | qfq | 36,249,218 | 254,093,568 | 1.01% |
| 2024-11-29 | 6.83 | 7.12 | 6.81 | 6.96 | 6.87 | qfq | 50,767,404 | 353,747,681 | 1.61% |
| 2024-11-28 | 6.85 | 6.93 | 6.82 | 6.85 | 6.76 | qfq | 26,539,652 | 182,296,851 | 0.00% |
| 2024-11-27 | 6.71 | 6.86 | 6.68 | 6.85 | 6.76 | qfq | 26,787,860 | 181,408,902 | 1.48% |
| 2024-11-26 | 6.69 | 6.82 | 6.68 | 6.75 | 6.66 | qfq | 24,106,973 | 162,851,465 | 0.75% |
| 2024-11-25 | 6.68 | 6.74 | 6.61 | 6.70 | 6.61 | qfq | 29,650,613 | 198,006,489 | 0.30% |
| 2024-11-22 | 6.97 | 7.00 | 6.67 | 6.68 | 6.59 | qfq | 43,272,846 | 296,472,989 | -4.57% |
| 2024-11-21 | 6.96 | 7.06 | 6.91 | 7.00 | 6.91 | qfq | 48,993,575 | 342,774,781 | 0.86% |
| 2024-11-20 | 6.88 | 6.98 | 6.84 | 6.94 | 6.85 | qfq | 33,707,300 | 233,303,376 | 0.43% |
| 2024-11-19 | 6.85 | 6.92 | 6.75 | 6.91 | 6.82 | qfq | 33,841,125 | 231,678,651 | 1.17% |
| 2024-11-18 | 6.94 | 6.98 | 6.79 | 6.83 | 6.74 | qfq | 48,260,317 | 332,167,478 | -0.73% |
| 2024-11-15 | 7.10 | 7.13 | 6.88 | 6.88 | 6.79 | qfq | 44,281,499 | 310,819,628 | -3.10% |
| 2024-11-14 | 7.16 | 7.24 | 7.08 | 7.10 | 7.01 | qfq | 33,500,900 | 239,807,698 | -1.39% |
| 2024-11-13 | 7.13 | 7.23 | 7.08 | 7.20 | 7.10 | qfq | 41,725,983 | 298,702,203 | 0.14% |
| 2024-11-12 | 7.34 | 7.42 | 7.12 | 7.19 | 7.09 | qfq | 54,068,168 | 392,950,200 | -2.04% |
| 2024-11-11 | 7.28 | 7.38 | 7.24 | 7.34 | 7.24 | qfq | 65,841,990 | 481,241,711 | -0.41% |
| 2024-11-08 | 7.70 | 7.75 | 7.35 | 7.37 | 7.27 | qfq | 95,946,481 | 718,320,276 | -2.12% |
| 2024-11-07 | 7.14 | 7.62 | 7.12 | 7.53 | 7.43 | qfq | 121,872,264 | 900,664,390 | 4.58% |
| 2024-11-06 | 7.32 | 7.41 | 7.17 | 7.20 | 7.10 | qfq | 110,860,889 | 806,723,381 | -1.37% |
| 2024-11-05 | 7.12 | 7.30 | 6.94 | 7.30 | 7.20 | qfq | 118,279,412 | 850,433,780 | 3.55% |
| 2024-11-04 | 6.88 | 7.05 | 6.82 | 7.05 | 6.96 | qfq | 90,612,723 | 630,619,288 | 4.91% |
| 2024-11-01 | 6.80 | 6.86 | 6.71 | 6.72 | 6.63 | qfq | 57,647,888 | 391,385,930 | -1.32% |
| 2024-10-31 | 6.66 | 6.91 | 6.65 | 6.81 | 6.72 | qfq | 82,622,562 | 563,032,151 | 1.34% |
| 2024-10-30 | 6.72 | 6.79 | 6.67 | 6.72 | 6.63 | qfq | 42,905,500 | 288,355,313 | -0.44% |
| 2024-10-29 | 6.87 | 6.96 | 6.74 | 6.75 | 6.66 | qfq | 50,216,120 | 343,228,859 | -1.46% |
| 2024-10-28 | 6.82 | 6.87 | 6.80 | 6.85 | 6.76 | qfq | 40,020,451 | 273,750,599 | 0.29% |
| 2024-10-25 | 6.78 | 6.89 | 6.73 | 6.83 | 6.74 | qfq | 47,000,470 | 320,604,919 | 1.19% |
| 2024-10-24 | 6.74 | 6.80 | 6.70 | 6.75 | 6.66 | qfq | 35,223,040 | 237,893,310 | -0.30% |
| 2024-10-23 | 6.86 | 6.92 | 6.75 | 6.77 | 6.68 | qfq | 56,030,960 | 382,840,147 | -0.73% |
| 2024-10-22 | 6.80 | 6.92 | 6.75 | 6.82 | 6.73 | qfq | 51,000,143 | 347,357,033 | -0.58% |
| 2024-10-21 | 6.78 | 7.02 | 6.73 | 6.86 | 6.77 | qfq | 86,990,000 | 599,231,244 | 1.18% |
| 2024-10-18 | 6.45 | 7.02 | 6.41 | 6.78 | 6.69 | qfq | 93,198,591 | 623,510,835 | 4.95% |
| 2024-10-17 | 6.59 | 6.65 | 6.45 | 6.46 | 6.37 | qfq | 38,808,000 | 254,387,972 | -1.67% |
| 2024-10-16 | 6.50 | 6.71 | 6.49 | 6.57 | 6.48 | qfq | 45,834,013 | 302,173,667 | 0.00% |
| 2024-10-15 | 6.70 | 6.76 | 6.57 | 6.57 | 6.48 | qfq | 46,103,642 | 307,358,300 | -2.52% |
| 2024-10-14 | 6.81 | 6.85 | 6.50 | 6.74 | 6.65 | qfq | 67,607,265 | 450,391,375 | -0.15% |
| 2024-10-11 | 6.86 | 6.99 | 6.69 | 6.75 | 6.66 | qfq | 67,730,498 | 461,867,587 | -3.02% |
| 2024-10-10 | 7.35 | 7.51 | 6.88 | 6.96 | 6.87 | qfq | 104,803,177 | 741,257,472 | -4.00% |
| 2024-10-09 | 7.95 | 7.97 | 7.25 | 7.25 | 7.15 | qfq | 180,331,923 | 1,368,726,619 | -9.94% |
| 2024-10-08 | 8.05 | 8.05 | 7.51 | 8.05 | 7.94 | qfq | 181,061,668 | 1,441,370,179 | 9.97% |
| 2024-09-30 | 7.17 | 7.32 | 6.95 | 7.32 | 7.22 | qfq | 162,247,236 | 1,170,568,077 | 9.91% |
| 2024-09-27 | 6.42 | 6.66 | 6.28 | 6.66 | 6.56 | qfq | 68,602,269 | 442,426,142 | 6.73% |
| 2024-09-26 | 5.95 | 6.24 | 5.95 | 6.24 | 6.15 | qfq | 64,054,883 | 391,601,143 | 4.35% |
| 2024-09-25 | 5.93 | 6.14 | 5.93 | 5.98 | 5.89 | qfq | 52,557,780 | 318,059,802 | 1.87% |
| 2024-09-24 | 5.59 | 5.87 | 5.58 | 5.87 | 5.78 | qfq | 38,800,299 | 223,369,741 | 5.77% |
| 2024-09-23 | 5.54 | 5.58 | 5.51 | 5.55 | 5.47 | qfq | 9,124,500 | 50,552,001 | 0.00% |
| 2024-09-20 | 5.54 | 5.56 | 5.49 | 5.55 | 5.47 | qfq | 13,126,700 | 72,584,054 | 0.18% |
| 2024-09-19 | 5.50 | 5.62 | 5.43 | 5.54 | 5.46 | qfq | 19,007,540 | 105,181,785 | 1.09% |
| 2024-09-18 | 5.52 | 5.53 | 5.42 | 5.48 | 5.40 | qfq | 10,644,808 | 58,160,574 | -0.54% |
| 2024-09-13 | 5.56 | 5.61 | 5.51 | 5.51 | 5.43 | qfq | 12,267,400 | 68,149,356 | -0.54% |
| 2024-09-12 | 5.54 | 5.58 | 5.52 | 5.54 | 5.46 | qfq | 9,744,926 | 54,095,546 | -0.36% |
| 2024-09-11 | 5.61 | 5.64 | 5.52 | 5.56 | 5.48 | qfq | 12,933,000 | 72,012,320 | -0.89% |
| 2024-09-10 | 5.67 | 5.69 | 5.52 | 5.61 | 5.53 | qfq | 12,801,223 | 71,570,436 | -1.23% |
| 2024-09-09 | 5.62 | 5.76 | 5.60 | 5.68 | 5.60 | qfq | 12,782,323 | 72,798,091 | 0.35% |
| 2024-09-06 | 5.74 | 5.76 | 5.66 | 5.66 | 5.58 | qfq | 18,062,702 | 103,226,441 | 0.18% |
| 2024-09-05 | 5.60 | 5.67 | 5.60 | 5.65 | 5.57 | qfq | 8,939,700 | 50,353,088 | 0.89% |
| 2024-09-04 | 5.62 | 5.68 | 5.59 | 5.60 | 5.52 | qfq | 10,287,450 | 57,912,694 | -1.06% |
| 2024-09-03 | 5.67 | 5.72 | 5.62 | 5.66 | 5.58 | qfq | 10,487,950 | 59,389,623 | 0.00% |
| 2024-09-02 | 5.83 | 5.84 | 5.66 | 5.66 | 5.58 | qfq | 14,915,680 | 85,372,983 | -2.92% |
| 2024-08-30 | 5.68 | 5.89 | 5.68 | 5.83 | 5.74 | qfq | 20,107,631 | 117,260,878 | 2.46% |
| 2024-08-29 | 5.73 | 5.79 | 5.69 | 5.69 | 5.61 | qfq | 10,296,359 | 59,156,432 | -0.52% |
| 2024-08-28 | 5.73 | 5.77 | 5.69 | 5.72 | 5.64 | qfq | 8,423,909 | 48,250,121 | -0.17% |
| 2024-08-27 | 5.76 | 5.79 | 5.70 | 5.73 | 5.64 | qfq | 6,611,300 | 37,886,816 | -0.35% |
| 2024-08-26 | 5.74 | 5.81 | 5.71 | 5.75 | 5.66 | qfq | 9,708,318 | 55,895,785 | 0.17% |
| 2024-08-23 | 5.68 | 5.78 | 5.67 | 5.74 | 5.65 | qfq | 9,588,631 | 54,880,977 | 1.23% |
| 2024-08-22 | 5.79 | 5.82 | 5.66 | 5.67 | 5.59 | qfq | 12,258,294 | 70,177,233 | -2.07% |
| 2024-08-21 | 5.78 | 5.87 | 5.77 | 5.79 | 5.70 | qfq | 8,171,638 | 47,493,389 | -0.52% |
| 2024-08-20 | 5.89 | 5.90 | 5.80 | 5.82 | 5.73 | qfq | 10,931,189 | 63,811,021 | -1.19% |
| 2024-08-19 | 5.81 | 5.92 | 5.80 | 5.89 | 5.80 | qfq | 10,907,630 | 64,138,016 | 1.20% |
| 2024-08-16 | 5.89 | 5.91 | 5.80 | 5.82 | 5.73 | qfq | 11,596,800 | 67,873,510 | -1.36% |
| 2024-08-15 | 5.83 | 5.95 | 5.83 | 5.90 | 5.81 | qfq | 15,094,300 | 89,099,934 | 1.03% |
| 2024-08-14 | 5.87 | 5.91 | 5.83 | 5.84 | 5.75 | qfq | 9,572,928 | 56,216,175 | -0.34% |
| 2024-08-13 | 5.77 | 5.88 | 5.73 | 5.86 | 5.77 | qfq | 13,751,717 | 80,055,655 | 1.38% |
| 2024-08-12 | 5.77 | 5.80 | 5.73 | 5.78 | 5.69 | qfq | 8,892,897 | 51,314,405 | 0.00% |
| 2024-08-09 | 5.86 | 5.89 | 5.78 | 5.78 | 5.69 | qfq | 10,370,275 | 60,454,291 | -1.20% |
| 2024-08-08 | 5.82 | 5.92 | 5.79 | 5.85 | 5.76 | qfq | 12,985,142 | 75,983,045 | 0.52% |
| 2024-08-07 | 5.91 | 5.91 | 5.81 | 5.82 | 5.73 | qfq | 11,753,904 | 68,634,007 | -1.36% |
| 2024-08-06 | 5.89 | 5.93 | 5.84 | 5.90 | 5.81 | qfq | 13,795,500 | 81,056,616 | 0.68% |
| 2024-08-05 | 5.88 | 5.99 | 5.84 | 5.86 | 5.77 | qfq | 22,428,055 | 132,379,571 | -0.85% |
| 2024-08-02 | 5.97 | 6.01 | 5.89 | 5.91 | 5.82 | qfq | 16,393,200 | 97,467,368 | -1.17% |
| 2024-08-01 | 6.01 | 6.05 | 5.97 | 5.98 | 5.89 | qfq | 21,063,793 | 126,493,067 | -0.99% |
| 2024-07-31 | 5.81 | 6.08 | 5.79 | 6.04 | 5.95 | qfq | 39,111,748 | 233,955,312 | 4.50% |
| 2024-07-30 | 5.74 | 5.81 | 5.74 | 5.78 | 5.69 | qfq | 11,154,884 | 64,543,179 | 0.35% |
| 2024-07-29 | 5.79 | 5.82 | 5.74 | 5.76 | 5.67 | qfq | 10,257,858 | 59,229,410 | -0.86% |
| 2024-07-26 | 5.68 | 5.81 | 5.67 | 5.81 | 5.72 | qfq | 18,846,440 | 108,528,838 | 2.83% |
| 2024-07-25 | 5.63 | 5.70 | 5.62 | 5.65 | 5.57 | qfq | 15,544,272 | 88,106,227 | 0.36% |
| 2024-07-24 | 5.63 | 5.66 | 5.58 | 5.63 | 5.55 | qfq | 14,628,144 | 82,261,607 | 0.00% |
| 2024-07-23 | 5.74 | 5.78 | 5.62 | 5.63 | 5.55 | qfq | 20,822,600 | 119,011,272 | -2.09% |
| 2024-07-22 | 5.71 | 5.78 | 5.66 | 5.75 | 5.66 | qfq | 20,849,914 | 119,440,293 | 1.23% |
| 2024-07-19 | 5.59 | 5.69 | 5.58 | 5.68 | 5.60 | qfq | 20,168,253 | 113,868,444 | 1.61% |
| 2024-07-18 | 5.55 | 5.60 | 5.47 | 5.59 | 5.51 | qfq | 17,545,641 | 97,370,006 | 0.72% |
| 2024-07-17 | 5.50 | 5.58 | 5.50 | 5.55 | 5.47 | qfq | 15,583,641 | 86,434,850 | 0.73% |
| 2024-07-16 | 5.49 | 5.53 | 5.47 | 5.51 | 5.43 | qfq | 11,802,911 | 65,052,285 | 0.55% |
| 2024-07-15 | 5.51 | 5.52 | 5.46 | 5.48 | 5.40 | qfq | 10,393,298 | 57,012,121 | -0.36% |
| 2024-07-12 | 5.50 | 5.54 | 5.47 | 5.50 | 5.42 | qfq | 10,493,560 | 57,760,630 | -0.18% |
| 2024-07-11 | 5.47 | 5.53 | 5.45 | 5.51 | 5.43 | qfq | 16,455,238 | 90,593,638 | 1.47% |
| 2024-07-10 | 5.40 | 5.52 | 5.38 | 5.43 | 5.35 | qfq | 14,695,050 | 80,083,753 | -0.37% |
| 2024-07-09 | 5.35 | 5.47 | 5.30 | 5.45 | 5.37 | qfq | 15,994,515 | 86,384,644 | 1.87% |
| 2024-07-08 | 5.49 | 5.50 | 5.31 | 5.35 | 5.27 | qfq | 15,619,400 | 84,259,674 | -2.73% |
| 2024-07-05 | 5.53 | 5.55 | 5.44 | 5.50 | 5.42 | qfq | 12,400,500 | 68,163,900 | 0.00% |
| 2024-07-04 | 5.64 | 5.66 | 5.50 | 5.50 | 5.42 | qfq | 16,261,800 | 90,278,765 | -2.65% |
| 2024-07-03 | 5.63 | 5.67 | 5.62 | 5.65 | 5.57 | qfq | 8,556,132 | 48,322,948 | 0.36% |
| 2024-07-02 | 5.67 | 5.73 | 5.61 | 5.63 | 5.55 | qfq | 15,339,472 | 87,060,107 | -0.71% |
| 2024-07-01 | 5.67 | 5.69 | 5.60 | 5.67 | 5.59 | qfq | 11,761,600 | 66,460,824 | 0.00% |
| 2024-06-28 | 5.76 | 5.83 | 5.67 | 5.67 | 5.59 | qfq | 19,072,712 | 109,813,798 | -1.73% |
| 2024-06-27 | 5.82 | 5.83 | 5.75 | 5.77 | 5.68 | qfq | 11,623,706 | 67,293,387 | -0.52% |
| 2024-06-26 | 5.73 | 5.82 | 5.72 | 5.80 | 5.71 | qfq | 11,827,990 | 68,318,113 | 1.05% |
| 2024-06-25 | 5.79 | 5.81 | 5.70 | 5.74 | 5.65 | qfq | 14,507,907 | 83,562,147 | -0.86% |
| 2024-06-24 | 5.85 | 5.87 | 5.77 | 5.79 | 5.70 | qfq | 14,047,128 | 81,761,268 | -1.36% |
| 2024-06-21 | 5.87 | 5.91 | 5.86 | 5.87 | 5.78 | qfq | 10,246,793 | 60,295,220 | 0.17% |
| 2024-06-20 | 5.95 | 5.97 | 5.85 | 5.86 | 5.77 | qfq | 13,486,300 | 79,567,332 | -2.01% |
| 2024-06-19 | 6.01 | 6.04 | 5.98 | 5.98 | 5.86 | qfq | 9,867,108 | 59,193,118 | -0.66% |
| 2024-06-18 | 5.98 | 6.05 | 5.97 | 6.02 | 5.90 | qfq | 15,123,338 | 91,033,760 | 0.67% |
| 2024-06-17 | 5.96 | 6.02 | 5.93 | 5.98 | 5.86 | qfq | 15,274,600 | 91,428,968 | -0.50% |
| 2024-06-14 | 5.91 | 6.04 | 5.86 | 6.01 | 5.89 | qfq | 27,438,400 | 163,228,404 | 1.35% |
| 2024-06-13 | 5.98 | 5.99 | 5.91 | 5.93 | 5.81 | qfq | 15,821,809 | 93,969,425 | -0.84% |
| 2024-06-12 | 5.98 | 6.02 | 5.97 | 5.98 | 5.86 | qfq | 13,526,900 | 81,094,691 | -0.17% |
| 2024-06-11 | 5.97 | 6.04 | 5.96 | 5.99 | 5.87 | qfq | 16,398,311 | 98,310,505 | -0.17% |
| 2024-06-07 | 6.12 | 6.15 | 5.86 | 6.00 | 5.88 | qfq | 34,439,698 | 207,196,979 | -1.64% |
| 2024-06-06 | 6.20 | 6.21 | 6.10 | 6.10 | 5.98 | qfq | 18,983,300 | 116,359,384 | -1.45% |
| 2024-06-05 | 6.20 | 6.24 | 6.17 | 6.19 | 6.07 | qfq | 11,740,995 | 72,821,501 | -0.48% |
| 2024-06-04 | 6.17 | 6.22 | 6.17 | 6.22 | 6.10 | qfq | 13,283,713 | 82,337,150 | 0.32% |
| 2024-06-03 | 6.23 | 6.25 | 6.16 | 6.20 | 6.08 | qfq | 17,784,572 | 110,193,593 | -0.96% |
| 2024-05-31 | 6.29 | 6.31 | 6.26 | 6.26 | 6.14 | qfq | 14,222,451 | 89,265,084 | -0.32% |
| 2024-05-30 | 6.25 | 6.29 | 6.22 | 6.28 | 6.16 | qfq | 14,840,864 | 92,869,071 | 0.32% |
| 2024-05-29 | 6.25 | 6.30 | 6.22 | 6.26 | 6.14 | qfq | 11,784,630 | 73,780,877 | 0.16% |
| 2024-05-28 | 6.29 | 6.33 | 6.25 | 6.25 | 6.13 | qfq | 12,499,775 | 78,506,881 | -1.11% |
| 2024-05-27 | 6.26 | 6.33 | 6.26 | 6.32 | 6.19 | qfq | 16,507,237 | 103,810,068 | 0.80% |
| 2024-05-24 | 6.26 | 6.30 | 6.24 | 6.27 | 6.15 | qfq | 14,928,617 | 93,677,251 | -0.16% |
| 2024-05-23 | 6.38 | 6.39 | 6.27 | 6.28 | 6.16 | qfq | 23,417,047 | 147,820,316 | -1.72% |
| 2024-05-22 | 6.37 | 6.41 | 6.35 | 6.39 | 6.26 | qfq | 16,555,499 | 105,700,232 | 0.16% |
| 2024-05-21 | 6.46 | 6.46 | 6.36 | 6.38 | 6.25 | qfq | 18,821,661 | 120,510,521 | -1.09% |
| 2024-05-20 | 6.48 | 6.52 | 6.44 | 6.45 | 6.32 | qfq | 26,456,461 | 171,353,123 | -0.46% |
| 2024-05-17 | 6.39 | 6.50 | 6.36 | 6.48 | 6.35 | qfq | 26,681,174 | 171,443,423 | 1.25% |
| 2024-05-16 | 6.42 | 6.47 | 6.39 | 6.40 | 6.27 | qfq | 27,183,074 | 174,771,925 | -0.31% |
| 2024-05-15 | 6.61 | 6.64 | 6.42 | 6.42 | 6.29 | qfq | 40,365,077 | 262,514,991 | -2.43% |
| 2024-05-14 | 6.56 | 6.58 | 6.50 | 6.58 | 6.45 | qfq | 33,651,796 | 219,839,051 | 0.15% |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.57 | 6.44 | qfq | 35,172,979 | 229,827,788 | -0.15% |
| 2024-05-10 | 6.58 | 6.59 | 6.51 | 6.58 | 6.45 | qfq | 32,301,477 | 211,816,804 | 0.15% |
| 2024-05-09 | 6.53 | 6.59 | 6.53 | 6.57 | 6.44 | qfq | 31,737,274 | 208,299,488 | 0.61% |
| 2024-05-08 | 6.58 | 6.60 | 6.51 | 6.53 | 6.40 | qfq | 29,717,160 | 194,417,224 | -1.21% |
| 2024-05-07 | 6.59 | 6.65 | 6.55 | 6.61 | 6.48 | qfq | 42,659,105 | 281,506,421 | -0.30% |
| 2024-05-06 | 6.71 | 6.75 | 6.60 | 6.63 | 6.50 | qfq | 65,004,962 | 432,941,284 | -0.45% |
| 2024-04-30 | 6.80 | 6.84 | 6.62 | 6.66 | 6.53 | qfq | 93,936,577 | 630,756,117 | -4.72% |
| 2024-04-29 | 7.22 | 7.22 | 6.98 | 6.99 | 6.85 | qfq | 170,697,176 | 1,210,969,198 | 6.55% |
| 2024-04-26 | 6.38 | 6.59 | 6.33 | 6.56 | 6.43 | qfq | 46,074,437 | 297,254,930 | 4.63% |
| 2024-04-25 | 6.27 | 6.33 | 6.24 | 6.27 | 6.15 | qfq | 12,686,900 | 79,641,995 | -0.16% |
| 2024-04-24 | 6.29 | 6.31 | 6.22 | 6.28 | 6.16 | qfq | 16,148,359 | 101,075,989 | 0.32% |
| 2024-04-23 | 6.28 | 6.33 | 6.25 | 6.26 | 6.14 | qfq | 12,989,565 | 81,566,592 | -0.48% |
| 2024-04-22 | 6.31 | 6.39 | 6.28 | 6.29 | 6.17 | qfq | 17,137,200 | 108,316,407 | -1.10% |
| 2024-04-19 | 6.37 | 6.40 | 6.32 | 6.36 | 6.23 | qfq | 21,458,501 | 136,396,944 | 0.32% |
| 2024-04-18 | 6.29 | 6.42 | 6.25 | 6.34 | 6.21 | qfq | 32,494,841 | 206,339,516 | 0.79% |
| 2024-04-17 | 6.15 | 6.29 | 6.12 | 6.29 | 6.17 | qfq | 21,667,726 | 134,867,713 | 2.44% |
| 2024-04-16 | 6.27 | 6.35 | 6.11 | 6.14 | 6.02 | qfq | 29,084,093 | 181,301,746 | -2.54% |
| 2024-04-15 | 6.18 | 6.38 | 6.15 | 6.30 | 6.18 | qfq | 30,324,717 | 190,556,468 | 1.94% |
| 2024-04-12 | 6.24 | 6.29 | 6.18 | 6.18 | 6.06 | qfq | 18,848,574 | 117,326,013 | -1.12% |
| 2024-04-11 | 6.26 | 6.34 | 6.24 | 6.25 | 6.13 | qfq | 18,114,928 | 113,959,709 | -0.48% |
| 2024-04-10 | 6.38 | 6.39 | 6.24 | 6.28 | 6.16 | qfq | 24,609,366 | 155,221,433 | -1.88% |
| 2024-04-09 | 6.41 | 6.45 | 6.37 | 6.40 | 6.27 | qfq | 22,295,381 | 142,775,980 | 0.00% |
| 2024-04-08 | 6.55 | 6.61 | 6.40 | 6.40 | 6.27 | qfq | 31,819,653 | 206,547,140 | -2.74% |
| 2024-04-03 | 6.60 | 6.66 | 6.57 | 6.58 | 6.45 | qfq | 16,620,000 | 109,718,288 | -0.75% |
| 2024-04-02 | 6.70 | 6.72 | 6.60 | 6.63 | 6.50 | qfq | 25,211,374 | 167,993,781 | -1.34% |
| 2024-04-01 | 6.70 | 6.77 | 6.67 | 6.72 | 6.59 | qfq | 24,887,589 | 166,823,699 | 0.90% |
| 2024-03-29 | 6.65 | 6.66 | 6.53 | 6.66 | 6.53 | qfq | 21,812,340 | 144,162,279 | 0.00% |
| 2024-03-28 | 6.66 | 6.74 | 6.62 | 6.66 | 6.53 | qfq | 20,661,459 | 137,928,521 | 0.15% |
| 2024-03-27 | 6.81 | 6.82 | 6.64 | 6.65 | 6.52 | qfq | 24,059,468 | 161,758,677 | -2.78% |
| 2024-03-26 | 6.56 | 6.89 | 6.56 | 6.84 | 6.70 | qfq | 44,389,800 | 300,007,775 | 3.79% |
| 2024-03-25 | 6.73 | 6.78 | 6.56 | 6.59 | 6.46 | qfq | 29,600,087 | 197,774,620 | -2.80% |
| 2024-03-22 | 6.90 | 6.91 | 6.75 | 6.78 | 6.65 | qfq | 21,216,200 | 144,581,218 | -1.88% |
| 2024-03-21 | 6.94 | 6.99 | 6.89 | 6.91 | 6.77 | qfq | 24,421,334 | 169,375,592 | -0.29% |
| 2024-03-20 | 6.92 | 6.98 | 6.88 | 6.93 | 6.79 | qfq | 26,060,789 | 180,343,357 | -0.72% |
| 2024-03-19 | 6.99 | 7.12 | 6.96 | 6.98 | 6.84 | qfq | 32,088,773 | 225,373,091 | -0.14% |
| 2024-03-18 | 6.89 | 7.02 | 6.88 | 6.99 | 6.85 | qfq | 32,251,095 | 224,457,809 | 1.75% |
| 2024-03-15 | 6.81 | 6.88 | 6.78 | 6.87 | 6.73 | qfq | 19,083,000 | 130,607,763 | 1.33% |
| 2024-03-14 | 6.85 | 6.88 | 6.77 | 6.78 | 6.65 | qfq | 14,727,049 | 100,538,282 | -1.02% |
| 2024-03-13 | 6.90 | 6.92 | 6.83 | 6.85 | 6.71 | qfq | 14,790,920 | 101,528,930 | -0.87% |
| 2024-03-12 | 6.90 | 6.94 | 6.86 | 6.91 | 6.77 | qfq | 18,149,866 | 125,213,633 | 0.44% |
| 2024-03-11 | 6.76 | 6.88 | 6.76 | 6.88 | 6.74 | qfq | 19,600,430 | 133,833,803 | 1.62% |
| 2024-03-08 | 6.74 | 6.79 | 6.74 | 6.77 | 6.64 | qfq | 11,348,600 | 76,776,713 | 0.15% |
| 2024-03-07 | 6.82 | 6.87 | 6.75 | 6.76 | 6.63 | qfq | 20,668,204 | 140,530,392 | -1.02% |
| 2024-03-06 | 6.83 | 6.90 | 6.74 | 6.83 | 6.69 | qfq | 19,966,688 | 136,284,681 | 0.44% |
| 2024-03-05 | 6.87 | 6.88 | 6.78 | 6.80 | 6.67 | qfq | 23,455,695 | 159,777,333 | -0.87% |
| 2024-03-04 | 6.96 | 6.96 | 6.85 | 6.86 | 6.72 | qfq | 20,291,400 | 139,746,712 | -1.29% |
| 2024-03-01 | 6.94 | 6.99 | 6.87 | 6.95 | 6.81 | qfq | 25,178,600 | 174,399,559 | 0.00% |
| 2024-02-29 | 6.74 | 6.95 | 6.72 | 6.95 | 6.81 | qfq | 30,756,712 | 210,868,662 | 2.36% |
| 2024-02-28 | 6.89 | 7.04 | 6.79 | 6.79 | 6.66 | qfq | 43,791,962 | 303,715,659 | -1.16% |
| 2024-02-27 | 6.77 | 6.88 | 6.76 | 6.87 | 6.73 | qfq | 24,616,293 | 167,818,237 | 1.33% |
| 2024-02-26 | 6.84 | 6.85 | 6.78 | 6.78 | 6.65 | qfq | 22,496,196 | 153,313,383 | -1.02% |
| 2024-02-23 | 6.80 | 6.88 | 6.76 | 6.85 | 6.71 | qfq | 26,065,000 | 177,901,550 | 0.88% |
| 2024-02-22 | 6.73 | 6.83 | 6.71 | 6.79 | 6.66 | qfq | 22,416,780 | 151,632,710 | 0.59% |
| 2024-02-21 | 6.70 | 6.90 | 6.66 | 6.75 | 6.62 | qfq | 38,412,796 | 261,076,222 | 0.15% |
| 2024-02-20 | 6.63 | 6.77 | 6.58 | 6.74 | 6.61 | qfq | 27,060,689 | 181,337,818 | 1.35% |
| 2024-02-19 | 6.68 | 6.69 | 6.52 | 6.65 | 6.52 | qfq | 28,345,449 | 187,669,228 | -1.04% |
| 2024-02-08 | 6.69 | 6.80 | 6.56 | 6.72 | 6.59 | qfq | 48,816,035 | 326,636,427 | 0.75% |
| 2024-02-07 | 6.48 | 6.67 | 6.44 | 6.67 | 6.54 | qfq | 49,264,587 | 324,066,637 | 2.77% |
| 2024-02-06 | 6.13 | 6.52 | 6.07 | 6.49 | 6.36 | qfq | 39,623,474 | 250,748,840 | 5.19% |
| 2024-02-05 | 6.40 | 6.40 | 6.05 | 6.17 | 6.05 | qfq | 37,939,517 | 236,095,215 | -3.74% |
| 2024-02-02 | 6.64 | 6.67 | 6.24 | 6.41 | 6.28 | qfq | 33,694,393 | 217,832,253 | -3.46% |
| 2024-02-01 | 6.50 | 6.78 | 6.48 | 6.64 | 6.51 | qfq | 32,603,500 | 216,521,449 | 1.68% |
| 2024-01-31 | 6.64 | 6.73 | 6.51 | 6.53 | 6.40 | qfq | 25,003,000 | 165,328,722 | -2.25% |
| 2024-01-30 | 6.68 | 6.83 | 6.67 | 6.68 | 6.55 | qfq | 17,262,940 | 116,661,525 | -1.04% |
| 2024-01-29 | 6.83 | 6.88 | 6.75 | 6.75 | 6.62 | qfq | 21,701,200 | 147,866,646 | -1.32% |
| 2024-01-26 | 6.75 | 6.89 | 6.73 | 6.84 | 6.70 | qfq | 31,235,065 | 213,022,475 | 0.44% |
| 2024-01-25 | 6.67 | 6.84 | 6.64 | 6.81 | 6.68 | qfq | 37,145,364 | 250,811,806 | 1.79% |
| 2024-01-24 | 6.53 | 6.75 | 6.40 | 6.69 | 6.56 | qfq | 40,242,400 | 264,437,859 | 3.24% |
| 2024-01-23 | 6.32 | 6.52 | 6.28 | 6.48 | 6.35 | qfq | 26,102,063 | 167,410,117 | 2.86% |
| 2024-01-22 | 6.49 | 6.53 | 6.25 | 6.30 | 6.18 | qfq | 25,406,200 | 163,052,895 | -3.23% |
| 2024-01-19 | 6.52 | 6.56 | 6.48 | 6.51 | 6.38 | qfq | 14,190,600 | 92,511,650 | -0.76% |
| 2024-01-18 | 6.54 | 6.59 | 6.36 | 6.56 | 6.43 | qfq | 27,296,897 | 176,563,561 | 0.00% |
| 2024-01-17 | 6.67 | 6.68 | 6.55 | 6.56 | 6.43 | qfq | 15,532,296 | 102,929,607 | -1.80% |
| 2024-01-16 | 6.62 | 6.68 | 6.56 | 6.68 | 6.55 | qfq | 16,625,198 | 110,231,900 | 1.37% |
| 2024-01-15 | 6.59 | 6.67 | 6.57 | 6.59 | 6.46 | qfq | 10,961,254 | 72,534,667 | -0.30% |
| 2024-01-12 | 6.63 | 6.67 | 6.60 | 6.61 | 6.48 | qfq | 13,115,996 | 86,931,575 | -0.60% |
| 2024-01-11 | 6.60 | 6.68 | 6.59 | 6.65 | 6.52 | qfq | 11,981,800 | 79,546,521 | 0.61% |
| 2024-01-10 | 6.58 | 6.65 | 6.52 | 6.61 | 6.48 | qfq | 14,402,004 | 95,030,199 | 0.30% |
| 2024-01-09 | 6.57 | 6.65 | 6.55 | 6.59 | 6.46 | qfq | 12,784,209 | 84,434,047 | 0.15% |
| 2024-01-08 | 6.67 | 6.69 | 6.57 | 6.58 | 6.45 | qfq | 18,252,069 | 120,831,584 | -1.79% |
| 2024-01-05 | 6.72 | 6.78 | 6.67 | 6.70 | 6.57 | qfq | 16,269,842 | 109,460,543 | -0.30% |
| 2024-01-04 | 6.79 | 6.79 | 6.69 | 6.72 | 6.59 | qfq | 13,328,800 | 89,659,908 | -1.03% |
| 2024-01-03 | 6.76 | 6.81 | 6.75 | 6.79 | 6.66 | qfq | 11,775,700 | 79,861,227 | 0.15% |
| 2024-01-02 | 6.86 | 6.86 | 6.78 | 6.78 | 6.65 | qfq | 13,681,609 | 93,274,010 | -1.17% |
| 2023-12-29 | 6.87 | 6.89 | 6.82 | 6.86 | 6.72 | qfq | 17,229,200 | 118,168,794 | -0.15% |
| 2023-12-28 | 6.78 | 6.90 | 6.75 | 6.87 | 6.73 | qfq | 21,060,993 | 143,965,967 | 1.48% |
| 2023-12-27 | 6.68 | 6.79 | 6.66 | 6.77 | 6.64 | qfq | 18,141,969 | 122,027,093 | 1.35% |
| 2023-12-26 | 6.76 | 6.79 | 6.68 | 6.68 | 6.55 | qfq | 12,844,050 | 86,223,514 | -1.47% |
| 2023-12-25 | 6.79 | 6.79 | 6.75 | 6.78 | 6.65 | qfq | 11,682,533 | 79,089,658 | -0.59% |
| 2023-12-22 | 6.77 | 6.91 | 6.72 | 6.82 | 6.69 | qfq | 27,356,302 | 186,493,785 | 1.04% |
| 2023-12-21 | 6.80 | 6.81 | 6.70 | 6.75 | 6.62 | qfq | 28,629,900 | 193,246,168 | -0.59% |
| 2023-12-20 | 6.94 | 6.96 | 6.78 | 6.79 | 6.66 | qfq | 27,150,454 | 185,974,056 | -2.16% |
| 2023-12-19 | 6.98 | 6.99 | 6.88 | 6.94 | 6.80 | qfq | 21,208,400 | 146,906,988 | -0.43% |
| 2023-12-18 | 6.99 | 7.05 | 6.93 | 6.97 | 6.83 | qfq | 17,953,186 | 125,397,467 | -0.29% |
| 2023-12-15 | 7.05 | 7.12 | 6.99 | 6.99 | 6.85 | qfq | 22,774,453 | 160,507,825 | -0.71% |
| 2023-12-14 | 7.08 | 7.10 | 7.01 | 7.04 | 6.90 | qfq | 16,860,888 | 118,928,002 | -0.14% |
| 2023-12-13 | 7.18 | 7.19 | 7.05 | 7.05 | 6.91 | qfq | 24,122,425 | 171,169,699 | -1.81% |
| 2023-12-12 | 7.23 | 7.26 | 7.14 | 7.18 | 7.04 | qfq | 19,088,000 | 137,160,677 | -0.69% |
| 2023-12-11 | 7.13 | 7.25 | 7.03 | 7.23 | 7.09 | qfq | 23,116,945 | 164,964,991 | 1.40% |
| 2023-12-08 | 7.23 | 7.24 | 7.12 | 7.13 | 6.99 | qfq | 15,460,867 | 111,037,218 | -1.66% |
| 2023-12-07 | 7.14 | 7.27 | 7.14 | 7.25 | 7.11 | qfq | 18,741,579 | 135,112,079 | 1.40% |
| 2023-12-06 | 7.15 | 7.20 | 7.14 | 7.15 | 7.01 | qfq | 14,362,510 | 102,945,069 | -0.14% |
| 2023-12-05 | 7.31 | 7.31 | 7.15 | 7.16 | 7.02 | qfq | 21,758,131 | 157,475,170 | -1.65% |
| 2023-12-04 | 7.28 | 7.34 | 7.23 | 7.28 | 7.14 | qfq | 21,786,502 | 158,637,024 | 0.28% |
| 2023-12-01 | 7.19 | 7.26 | 7.17 | 7.26 | 7.12 | qfq | 21,135,027 | 152,661,576 | 0.97% |
| 2023-11-30 | 7.12 | 7.24 | 7.11 | 7.19 | 7.05 | qfq | 20,817,728 | 149,511,085 | 0.56% |
| 2023-11-29 | 7.17 | 7.21 | 7.14 | 7.15 | 7.01 | qfq | 14,294,065 | 102,477,908 | -0.28% |
| 2023-11-28 | 7.18 | 7.23 | 7.16 | 7.17 | 7.03 | qfq | 14,227,254 | 102,397,767 | -0.14% |
| 2023-11-27 | 7.21 | 7.23 | 7.14 | 7.18 | 7.04 | qfq | 21,364,186 | 153,200,435 | -0.69% |
| 2023-11-24 | 7.30 | 7.32 | 7.22 | 7.23 | 7.09 | qfq | 16,952,500 | 123,173,645 | -1.09% |
| 2023-11-23 | 7.27 | 7.32 | 7.25 | 7.31 | 7.17 | qfq | 15,678,215 | 114,165,417 | 0.55% |
| 2023-11-22 | 7.33 | 7.38 | 7.26 | 7.27 | 7.13 | qfq | 17,288,019 | 126,575,469 | -0.95% |
| 2023-11-21 | 7.35 | 7.45 | 7.33 | 7.34 | 7.19 | qfq | 23,464,483 | 173,239,822 | 0.00% |
| 2023-11-20 | 7.32 | 7.35 | 7.25 | 7.34 | 7.19 | qfq | 19,879,438 | 145,229,844 | 0.27% |
| 2023-11-17 | 7.30 | 7.34 | 7.28 | 7.32 | 7.18 | qfq | 14,159,802 | 103,494,389 | 0.27% |
| 2023-11-16 | 7.38 | 7.41 | 7.30 | 7.30 | 7.16 | qfq | 17,846,148 | 131,233,713 | -1.35% |
| 2023-11-15 | 7.49 | 7.49 | 7.38 | 7.40 | 7.25 | qfq | 25,450,315 | 189,151,637 | 0.14% |
| 2023-11-14 | 7.32 | 7.49 | 7.31 | 7.39 | 7.24 | qfq | 36,996,138 | 274,156,257 | 0.96% |
| 2023-11-13 | 7.36 | 7.38 | 7.27 | 7.32 | 7.18 | qfq | 23,033,611 | 168,316,024 | -0.54% |
| 2023-11-10 | 7.35 | 7.42 | 7.35 | 7.36 | 7.21 | qfq | 26,578,393 | 196,104,295 | -0.27% |
| 2023-11-09 | 7.45 | 7.48 | 7.35 | 7.38 | 7.23 | qfq | 32,200,925 | 238,073,400 | -1.20% |
| 2023-11-08 | 7.45 | 7.54 | 7.39 | 7.47 | 7.32 | qfq | 61,191,353 | 457,039,148 | 0.27% |
| 2023-11-07 | 7.39 | 7.48 | 7.36 | 7.45 | 7.30 | qfq | 49,049,612 | 364,501,238 | 0.27% |
| 2023-11-06 | 7.38 | 7.46 | 7.30 | 7.43 | 7.28 | qfq | 66,009,175 | 487,383,144 | 2.48% |
| 2023-11-03 | 7.22 | 7.27 | 7.13 | 7.25 | 7.11 | qfq | 32,737,910 | 236,399,139 | 0.28% |
| 2023-11-02 | 7.20 | 7.35 | 7.19 | 7.23 | 7.09 | qfq | 37,952,810 | 276,064,825 | 0.28% |
| 2023-11-01 | 7.22 | 7.24 | 7.16 | 7.21 | 7.07 | qfq | 28,366,042 | 204,259,004 | 0.70% |
| 2023-10-31 | 7.14 | 7.26 | 7.13 | 7.16 | 7.02 | qfq | 32,161,331 | 230,706,938 | 0.56% |
| 2023-10-30 | 7.08 | 7.14 | 7.06 | 7.12 | 6.98 | qfq | 25,312,600 | 179,788,491 | 0.14% |
| 2023-10-27 | 7.06 | 7.14 | 7.02 | 7.11 | 6.97 | qfq | 18,904,805 | 133,986,877 | 0.28% |
| 2023-10-26 | 7.04 | 7.09 | 7.02 | 7.09 | 6.95 | qfq | 15,655,162 | 110,518,333 | 0.14% |
| 2023-10-25 | 7.18 | 7.21 | 7.06 | 7.08 | 6.94 | qfq | 31,003,870 | 220,361,706 | -0.56% |
| 2023-10-24 | 6.99 | 7.17 | 6.94 | 7.12 | 6.98 | qfq | 32,842,734 | 231,718,280 | 2.30% |
| 2023-10-23 | 7.02 | 7.05 | 6.88 | 6.96 | 6.82 | qfq | 24,831,228 | 172,877,108 | -0.85% |
| 2023-10-20 | 6.99 | 7.09 | 6.97 | 7.02 | 6.88 | qfq | 19,126,840 | 134,645,935 | 0.14% |
| 2023-10-19 | 7.01 | 7.11 | 6.99 | 7.01 | 6.87 | qfq | 25,604,715 | 180,502,662 | -0.28% |
| 2023-10-18 | 7.02 | 7.08 | 7.01 | 7.03 | 6.89 | qfq | 19,915,980 | 140,332,075 | -0.14% |
| 2023-10-17 | 6.98 | 7.10 | 6.96 | 7.04 | 6.90 | qfq | 19,884,232 | 140,113,378 | 0.86% |
| 2023-10-16 | 6.97 | 7.02 | 6.92 | 6.98 | 6.84 | qfq | 16,278,932 | 113,542,405 | 0.14% |
| 2023-10-13 | 7.01 | 7.01 | 6.96 | 6.97 | 6.83 | qfq | 11,767,274 | 82,133,061 | -0.99% |
| 2023-10-12 | 7.03 | 7.07 | 7.00 | 7.04 | 6.90 | qfq | 15,474,200 | 108,870,333 | 1.15% |
| 2023-10-11 | 7.02 | 7.05 | 6.96 | 6.96 | 6.82 | qfq | 15,517,651 | 108,695,288 | -0.71% |
| 2023-10-10 | 7.05 | 7.09 | 7.00 | 7.01 | 6.87 | qfq | 12,639,600 | 88,913,200 | -0.28% |
| 2023-10-09 | 7.08 | 7.09 | 6.98 | 7.03 | 6.89 | qfq | 18,505,600 | 130,003,278 | -0.99% |
| 2023-09-28 | 7.12 | 7.14 | 7.08 | 7.10 | 6.96 | qfq | 15,265,600 | 108,421,001 | -0.14% |
| 2023-09-27 | 7.11 | 7.16 | 7.09 | 7.11 | 6.97 | qfq | 17,506,415 | 124,620,256 | 0.14% |
| 2023-09-26 | 7.13 | 7.15 | 7.09 | 7.10 | 6.96 | qfq | 12,281,500 | 87,383,251 | -0.42% |
| 2023-09-25 | 7.24 | 7.25 | 7.11 | 7.13 | 6.99 | qfq | 18,094,173 | 129,589,175 | -1.52% |
| 2023-09-22 | 7.06 | 7.25 | 7.05 | 7.24 | 7.10 | qfq | 24,650,262 | 176,931,116 | 2.26% |
| 2023-09-21 | 7.12 | 7.17 | 7.08 | 7.08 | 6.94 | qfq | 14,215,000 | 101,108,296 | -0.70% |
| 2023-09-20 | 7.14 | 7.16 | 7.11 | 7.13 | 6.99 | qfq | 9,220,948 | 65,824,679 | -0.14% |
| 2023-09-19 | 7.16 | 7.19 | 7.13 | 7.14 | 7.00 | qfq | 13,767,667 | 98,516,703 | -0.28% |
| 2023-09-18 | 7.15 | 7.18 | 7.10 | 7.16 | 7.02 | qfq | 13,515,885 | 96,575,583 | 0.14% |
| 2023-09-15 | 7.21 | 7.23 | 7.14 | 7.15 | 7.01 | qfq | 18,522,424 | 132,962,362 | -0.56% |
| 2023-09-14 | 7.16 | 7.22 | 7.14 | 7.19 | 7.05 | qfq | 15,167,948 | 108,956,294 | 0.42% |
| 2023-09-13 | 7.25 | 7.25 | 7.13 | 7.16 | 7.02 | qfq | 18,665,553 | 133,904,923 | -1.10% |
| 2023-09-12 | 7.28 | 7.31 | 7.22 | 7.24 | 7.10 | qfq | 20,427,850 | 148,047,560 | -0.96% |
| 2023-09-11 | 7.27 | 7.34 | 7.22 | 7.31 | 7.17 | qfq | 31,511,302 | 229,708,899 | 0.69% |
| 2023-09-08 | 7.18 | 7.29 | 7.16 | 7.26 | 7.12 | qfq | 22,150,363 | 160,174,916 | 1.26% |
| 2023-09-07 | 7.22 | 7.27 | 7.16 | 7.17 | 7.03 | qfq | 28,068,578 | 202,626,874 | -0.83% |
| 2023-09-06 | 7.23 | 7.25 | 7.19 | 7.23 | 7.09 | qfq | 22,392,255 | 161,566,229 | 0.00% |
| 2023-09-05 | 7.30 | 7.31 | 7.21 | 7.23 | 7.09 | qfq | 26,830,328 | 194,412,329 | -0.96% |
| 2023-09-04 | 7.30 | 7.34 | 7.24 | 7.30 | 7.16 | qfq | 38,087,378 | 277,754,205 | 0.00% |
| 2023-09-01 | 7.33 | 7.37 | 7.25 | 7.30 | 7.16 | qfq | 33,075,019 | 241,400,371 | -0.14% |
| 2023-08-31 | 7.42 | 7.45 | 7.27 | 7.31 | 7.17 | qfq | 46,291,458 | 339,156,516 | -1.35% |
| 2023-08-30 | 7.55 | 7.60 | 7.39 | 7.41 | 7.26 | qfq | 61,041,495 | 455,828,552 | -2.88% |
| 2023-08-29 | 7.72 | 7.76 | 7.42 | 7.63 | 7.48 | qfq | 93,321,249 | 708,186,796 | -1.80% |
| 2023-08-28 | 8.36 | 8.36 | 7.73 | 7.77 | 7.62 | qfq | 120,486,105 | 971,396,194 | 2.24% |
| 2023-08-25 | 7.55 | 7.67 | 7.55 | 7.60 | 7.45 | qfq | 35,777,076 | 271,938,179 | -0.13% |
| 2023-08-24 | 7.72 | 7.77 | 7.55 | 7.61 | 7.46 | qfq | 59,755,438 | 457,169,066 | -0.26% |
| 2023-08-23 | 7.65 | 8.03 | 7.62 | 7.63 | 7.48 | qfq | 82,472,693 | 644,151,950 | -0.65% |
| 2023-08-22 | 7.65 | 7.76 | 7.55 | 7.68 | 7.53 | qfq | 43,945,987 | 335,798,204 | 1.32% |
| 2023-08-21 | 7.80 | 7.90 | 7.57 | 7.58 | 7.43 | qfq | 60,235,199 | 463,376,452 | -3.68% |
| 2023-08-18 | 8.18 | 8.26 | 7.85 | 7.87 | 7.71 | qfq | 56,138,950 | 449,279,699 | -2.60% |
| 2023-08-17 | 8.04 | 8.11 | 7.92 | 8.08 | 7.92 | qfq | 63,236,409 | 507,479,198 | 0.00% |
| 2023-08-16 | 7.85 | 8.29 | 7.76 | 8.08 | 7.92 | qfq | 97,793,843 | 791,971,271 | 2.67% |
| 2023-08-15 | 7.83 | 7.93 | 7.80 | 7.87 | 7.71 | qfq | 39,064,532 | 307,145,697 | 0.64% |
| 2023-08-14 | 7.81 | 7.90 | 7.75 | 7.82 | 7.67 | qfq | 54,767,086 | 427,879,591 | -1.26% |
| 2023-08-11 | 8.19 | 8.19 | 7.88 | 7.92 | 7.76 | qfq | 72,866,818 | 583,098,595 | -3.77% |
| 2023-08-10 | 8.14 | 8.26 | 8.11 | 8.23 | 8.04 | qfq | 57,863,282 | 474,066,568 | 1.23% |
| 2023-08-09 | 8.16 | 8.26 | 8.09 | 8.13 | 7.94 | qfq | 53,173,161 | 434,160,500 | -0.73% |
| 2023-08-08 | 8.10 | 8.32 | 7.90 | 8.19 | 8.00 | qfq | 98,147,693 | 802,330,852 | 0.24% |
| 2023-08-07 | 8.05 | 8.19 | 8.00 | 8.17 | 7.98 | qfq | 89,844,485 | 729,844,243 | -0.37% |
| 2023-08-04 | 8.37 | 8.59 | 8.16 | 8.20 | 8.01 | qfq | 207,458,457 | 1,730,528,055 | -0.36% |
| 2023-08-03 | 8.05 | 8.23 | 7.86 | 8.23 | 8.04 | qfq | 134,070,493 | 1,083,812,460 | 3.65% |
| 2023-08-02 | 7.80 | 8.08 | 7.77 | 7.94 | 7.76 | qfq | 101,922,014 | 811,693,519 | 1.02% |
| 2023-08-01 | 7.66 | 8.01 | 7.53 | 7.86 | 7.68 | qfq | 120,122,546 | 943,050,613 | 1.81% |
| 2023-07-31 | 7.71 | 7.94 | 7.66 | 7.72 | 7.54 | qfq | 135,404,291 | 1,055,180,349 | 1.98% |
| 2023-07-28 | 7.18 | 7.62 | 7.14 | 7.57 | 7.40 | qfq | 114,765,169 | 855,981,343 | 5.87% |
| 2023-07-27 | 7.25 | 7.28 | 7.14 | 7.15 | 6.99 | qfq | 27,053,020 | 194,635,393 | -1.24% |
| 2023-07-26 | 7.19 | 7.26 | 7.15 | 7.24 | 7.07 | qfq | 33,729,870 | 243,304,266 | 0.14% |
| 2023-07-25 | 7.12 | 7.27 | 7.11 | 7.23 | 7.06 | qfq | 56,630,220 | 407,017,482 | 3.73% |
| 2023-07-24 | 6.98 | 7.01 | 6.95 | 6.97 | 6.81 | qfq | 11,339,151 | 79,050,367 | -0.43% |
| 2023-07-21 | 6.95 | 7.03 | 6.93 | 7.00 | 6.84 | qfq | 13,826,231 | 96,718,379 | 0.86% |
| 2023-07-20 | 7.03 | 7.05 | 6.94 | 6.94 | 6.78 | qfq | 14,477,118 | 101,270,320 | -1.14% |
| 2023-07-19 | 6.95 | 7.02 | 6.95 | 7.02 | 6.86 | qfq | 13,633,287 | 95,360,633 | 0.72% |
| 2023-07-18 | 6.96 | 7.00 | 6.93 | 6.97 | 6.81 | qfq | 12,908,779 | 89,951,256 | 0.14% |
| 2023-07-17 | 6.96 | 6.98 | 6.90 | 6.96 | 6.80 | qfq | 13,958,814 | 96,840,291 | -0.14% |