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
开滦股份600997.SH
最近收盘价5.222026-07-17
最近交易日2026-07-17
成交量（股）16,509,421
成交额（元）88,177,533
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-15 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.3434 | — | — | — | 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 | 5.26 | 5.45 | 5.21 | 5.22 | 5.22 | qfq | 16,509,421 | 88,177,533 | -0.76% |
| 2026-07-16 | 5.36 | 5.38 | 5.17 | 5.26 | 5.26 | qfq | 10,925,361 | 57,522,035 | -1.13% |
| 2026-07-15 | 5.19 | 5.33 | 5.13 | 5.32 | 5.32 | qfq | 13,141,576 | 69,458,097 | 2.70% |
| 2026-07-14 | 5.16 | 5.32 | 5.13 | 5.18 | 5.18 | qfq | 14,805,601 | 77,613,935 | 0.39% |
| 2026-07-13 | 5.01 | 5.24 | 4.98 | 5.16 | 5.16 | qfq | 12,836,201 | 65,857,515 | 2.99% |
| 2026-07-10 | 5.01 | 5.07 | 4.87 | 5.01 | 5.01 | qfq | 7,290,000 | 36,420,536 | 0.00% |
| 2026-07-09 | 5.16 | 5.26 | 5.01 | 5.01 | 5.01 | qfq | 10,632,400 | 54,365,887 | -3.84% |
| 2026-07-08 | 5.19 | 5.34 | 5.16 | 5.21 | 5.21 | qfq | 10,320,303 | 54,244,100 | 0.58% |
| 2026-07-07 | 5.27 | 5.32 | 5.13 | 5.18 | 5.18 | qfq | 7,884,020 | 40,959,385 | -1.89% |
| 2026-07-06 | 5.15 | 5.35 | 5.09 | 5.28 | 5.28 | qfq | 9,285,580 | 48,587,696 | 2.33% |
| 2026-07-03 | 5.12 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 6,847,901 | 35,256,350 | 1.38% |
| 2026-07-02 | 4.96 | 5.12 | 4.96 | 5.09 | 5.09 | qfq | 9,104,250 | 45,982,897 | 2.41% |
| 2026-07-01 | 4.75 | 4.98 | 4.68 | 4.97 | 4.97 | qfq | 9,670,203 | 47,156,640 | 4.63% |
| 2026-06-30 | 4.84 | 4.84 | 4.67 | 4.75 | 4.75 | qfq | 8,516,770 | 40,302,919 | -1.66% |
| 2026-06-29 | 4.74 | 4.91 | 4.61 | 4.83 | 4.83 | qfq | 9,324,617 | 44,383,272 | 1.68% |
| 2026-06-26 | 4.88 | 4.90 | 4.70 | 4.75 | 4.75 | qfq | 10,232,202 | 48,788,089 | -2.46% |
| 2026-06-25 | 4.87 | 4.99 | 4.84 | 4.87 | 4.87 | qfq | 8,098,026 | 39,514,842 | -1.62% |
| 2026-06-24 | 5.04 | 5.05 | 4.88 | 4.95 | 4.95 | qfq | 9,272,371 | 45,825,923 | -1.59% |
| 2026-06-23 | 4.95 | 5.09 | 4.93 | 5.03 | 5.03 | qfq | 10,067,462 | 50,665,935 | 0.60% |
| 2026-06-22 | 4.95 | 5.03 | 4.78 | 5.00 | 5.00 | qfq | 14,106,276 | 69,008,230 | 0.81% |
| 2026-06-18 | 5.01 | 5.02 | 4.92 | 4.96 | 4.96 | qfq | 9,181,181 | 45,506,100 | -1.59% |
| 2026-06-17 | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | qfq | 11,330,497 | 57,052,766 | -1.95% |
| 2026-06-16 | 5.24 | 5.26 | 5.08 | 5.14 | 5.14 | qfq | 13,105,801 | 67,430,075 | -2.65% |
| 2026-06-15 | 5.44 | 5.45 | 5.24 | 5.28 | 5.28 | qfq | 15,436,500 | 82,298,489 | -2.94% |
| 2026-06-12 | 5.22 | 5.50 | 5.22 | 5.44 | 5.44 | qfq | 18,053,610 | 97,445,073 | 3.62% |
| 2026-06-11 | 5.36 | 5.43 | 5.23 | 5.25 | 5.25 | qfq | 12,605,291 | 66,825,494 | -0.76% |
| 2026-06-10 | 5.47 | 5.48 | 5.22 | 5.29 | 5.29 | qfq | 11,928,000 | 63,294,558 | -3.29% |
| 2026-06-09 | 5.70 | 5.73 | 5.44 | 5.47 | 5.47 | qfq | 13,099,640 | 72,572,243 | -5.03% |
| 2026-06-08 | 5.76 | 5.91 | 5.69 | 5.76 | 5.76 | qfq | 16,432,500 | 94,908,897 | -1.87% |
| 2026-06-05 | 5.84 | 5.94 | 5.76 | 5.87 | 5.87 | qfq | 18,290,600 | 107,128,941 | 0.17% |
| 2026-06-04 | 5.73 | 5.95 | 5.67 | 5.86 | 5.86 | qfq | 25,574,872 | 148,426,524 | 2.81% |
| 2026-06-03 | 5.66 | 5.80 | 5.55 | 5.70 | 5.70 | qfq | 15,774,487 | 88,965,886 | 0.53% |
| 2026-06-02 | 5.71 | 5.75 | 5.62 | 5.67 | 5.67 | qfq | 18,924,680 | 107,695,040 | -0.70% |
| 2026-06-01 | 5.46 | 5.73 | 5.42 | 5.71 | 5.71 | qfq | 24,383,230 | 137,354,381 | 5.16% |
| 2026-05-29 | 5.34 | 5.45 | 5.33 | 5.43 | 5.43 | qfq | 9,250,700 | 50,093,386 | 1.50% |
| 2026-05-28 | 5.28 | 5.43 | 5.25 | 5.35 | 5.35 | qfq | 9,879,800 | 53,023,517 | 1.33% |
| 2026-05-27 | 5.31 | 5.38 | 5.21 | 5.28 | 5.28 | qfq | 8,882,832 | 46,927,703 | -0.75% |
| 2026-05-26 | 5.36 | 5.41 | 5.29 | 5.32 | 5.32 | qfq | 8,587,200 | 45,829,419 | -1.85% |
| 2026-05-25 | 5.47 | 5.53 | 5.35 | 5.42 | 5.42 | qfq | 11,847,262 | 64,539,358 | 2.65% |
| 2026-05-22 | 5.27 | 5.33 | 5.21 | 5.28 | 5.28 | qfq | 6,592,741 | 34,712,249 | 0.76% |
| 2026-05-21 | 5.42 | 5.43 | 5.23 | 5.24 | 5.24 | qfq | 10,597,923 | 56,493,698 | -3.68% |
| 2026-05-20 | 5.56 | 5.59 | 5.39 | 5.44 | 5.42 | qfq | 10,245,577 | 56,022,460 | -2.51% |
| 2026-05-19 | 5.54 | 5.64 | 5.54 | 5.58 | 5.56 | qfq | 9,061,630 | 50,638,663 | 0.54% |
| 2026-05-18 | 5.49 | 5.57 | 5.47 | 5.55 | 5.53 | qfq | 10,905,899 | 60,218,478 | 0.73% |
| 2026-05-15 | 5.48 | 5.57 | 5.41 | 5.51 | 5.49 | qfq | 9,648,161 | 52,937,983 | 0.36% |
| 2026-05-14 | 5.54 | 5.57 | 5.45 | 5.49 | 5.47 | qfq | 10,288,702 | 56,584,572 | -1.08% |
| 2026-05-13 | 5.55 | 5.59 | 5.52 | 5.55 | 5.53 | qfq | 8,611,602 | 47,888,019 | 0.00% |
| 2026-05-12 | 5.69 | 5.73 | 5.54 | 5.55 | 5.53 | qfq | 15,162,354 | 85,140,093 | -2.63% |
| 2026-05-11 | 5.72 | 5.74 | 5.62 | 5.70 | 5.68 | qfq | 14,171,166 | 80,483,425 | -0.18% |
| 2026-05-08 | 5.71 | 5.77 | 5.67 | 5.71 | 5.69 | qfq | 9,793,099 | 55,852,907 | 0.00% |
| 2026-05-07 | 5.90 | 5.90 | 5.69 | 5.71 | 5.69 | qfq | 16,153,230 | 92,865,439 | -3.55% |
| 2026-05-06 | 5.88 | 5.95 | 5.83 | 5.92 | 5.90 | qfq | 12,069,980 | 71,057,697 | 0.51% |
| 2026-04-30 | 5.98 | 5.99 | 5.84 | 5.89 | 5.87 | qfq | 12,806,303 | 75,519,551 | -0.84% |
| 2026-04-29 | 5.95 | 5.98 | 5.89 | 5.94 | 5.92 | qfq | 14,686,063 | 87,238,654 | -0.34% |
| 2026-04-28 | 5.82 | 5.98 | 5.76 | 5.96 | 5.94 | qfq | 16,454,658 | 96,958,207 | 0.00% |
| 2026-04-27 | 5.86 | 6.02 | 5.81 | 5.96 | 5.94 | qfq | 16,180,942 | 96,254,242 | 1.71% |
| 2026-04-24 | 5.85 | 5.90 | 5.77 | 5.86 | 5.84 | qfq | 11,176,201 | 65,195,338 | 0.17% |
| 2026-04-23 | 5.71 | 5.87 | 5.68 | 5.85 | 5.83 | qfq | 17,243,001 | 100,111,742 | 2.27% |
| 2026-04-22 | 5.75 | 5.76 | 5.70 | 5.72 | 5.70 | qfq | 6,601,100 | 37,787,526 | -0.35% |
| 2026-04-21 | 5.66 | 5.77 | 5.66 | 5.74 | 5.72 | qfq | 10,333,744 | 59,088,616 | 0.88% |
| 2026-04-20 | 5.67 | 5.73 | 5.60 | 5.69 | 5.67 | qfq | 10,471,178 | 59,291,397 | 0.53% |
| 2026-04-17 | 5.74 | 5.75 | 5.62 | 5.66 | 5.64 | qfq | 11,957,501 | 67,712,947 | -1.57% |
| 2026-04-16 | 5.72 | 5.77 | 5.70 | 5.75 | 5.73 | qfq | 8,373,028 | 47,949,116 | 0.70% |
| 2026-04-15 | 5.73 | 5.75 | 5.66 | 5.71 | 5.69 | qfq | 9,851,459 | 56,224,774 | -0.70% |
| 2026-04-14 | 5.83 | 5.84 | 5.69 | 5.75 | 5.73 | qfq | 12,720,957 | 73,010,845 | -1.54% |
| 2026-04-13 | 5.85 | 5.89 | 5.78 | 5.84 | 5.82 | qfq | 12,491,807 | 72,860,943 | 0.34% |
| 2026-04-10 | 5.78 | 5.91 | 5.76 | 5.82 | 5.80 | qfq | 12,134,583 | 70,692,983 | 0.52% |
| 2026-04-09 | 5.91 | 5.92 | 5.77 | 5.79 | 5.77 | qfq | 14,564,801 | 84,862,390 | -2.03% |
| 2026-04-08 | 5.87 | 5.92 | 5.81 | 5.91 | 5.89 | qfq | 19,741,636 | 115,782,217 | -1.01% |
| 2026-04-07 | 5.81 | 6.00 | 5.73 | 5.97 | 5.95 | qfq | 16,730,800 | 98,795,358 | 2.75% |
| 2026-04-03 | 6.10 | 6.10 | 5.76 | 5.81 | 5.79 | qfq | 20,406,758 | 119,205,450 | -4.44% |
| 2026-04-02 | 6.08 | 6.19 | 6.03 | 6.08 | 6.06 | qfq | 14,813,613 | 90,405,798 | 0.16% |
| 2026-04-01 | 6.21 | 6.22 | 6.07 | 6.07 | 6.05 | qfq | 26,844,012 | 164,465,142 | -2.10% |
| 2026-03-31 | 6.56 | 6.62 | 6.18 | 6.20 | 6.18 | qfq | 35,598,804 | 226,332,680 | -7.05% |
| 2026-03-30 | 6.71 | 6.87 | 6.53 | 6.67 | 6.65 | qfq | 28,709,957 | 191,927,815 | 0.15% |
| 2026-03-27 | 6.62 | 6.72 | 6.53 | 6.66 | 6.64 | qfq | 25,525,091 | 169,334,379 | -0.60% |
| 2026-03-26 | 6.62 | 6.75 | 6.54 | 6.70 | 6.68 | qfq | 28,255,202 | 188,141,525 | 0.30% |
| 2026-03-25 | 6.50 | 6.74 | 6.24 | 6.68 | 6.66 | qfq | 34,909,971 | 227,658,928 | 1.06% |
| 2026-03-24 | 6.43 | 6.65 | 6.38 | 6.61 | 6.59 | qfq | 36,449,036 | 238,797,790 | 2.16% |
| 2026-03-23 | 6.51 | 6.73 | 6.43 | 6.47 | 6.45 | qfq | 45,470,400 | 299,553,336 | 0.94% |
| 2026-03-20 | 6.45 | 6.55 | 6.34 | 6.41 | 6.39 | qfq | 25,616,700 | 165,054,286 | -1.69% |
| 2026-03-19 | 6.51 | 6.62 | 6.47 | 6.52 | 6.50 | qfq | 27,160,361 | 177,441,849 | 1.40% |
| 2026-03-18 | 6.53 | 6.65 | 6.35 | 6.43 | 6.41 | qfq | 20,982,469 | 135,888,923 | -1.68% |
| 2026-03-17 | 6.60 | 6.74 | 6.48 | 6.54 | 6.52 | qfq | 22,091,053 | 145,794,907 | -1.51% |
| 2026-03-16 | 6.92 | 6.98 | 6.60 | 6.64 | 6.62 | qfq | 23,858,600 | 160,945,473 | -3.35% |
| 2026-03-13 | 6.88 | 7.10 | 6.85 | 6.87 | 6.84 | qfq | 38,169,108 | 265,173,021 | 0.44% |
| 2026-03-12 | 6.67 | 6.93 | 6.60 | 6.84 | 6.81 | qfq | 44,525,719 | 301,914,988 | 3.64% |
| 2026-03-11 | 6.45 | 6.63 | 6.35 | 6.60 | 6.58 | qfq | 30,791,102 | 199,765,864 | 2.33% |
| 2026-03-10 | 6.53 | 6.65 | 6.42 | 6.45 | 6.43 | qfq | 35,796,338 | 232,855,519 | -3.44% |
| 2026-03-09 | 6.88 | 7.06 | 6.68 | 6.68 | 6.66 | qfq | 59,551,570 | 408,588,792 | 2.93% |
| 2026-03-06 | 6.50 | 6.55 | 6.39 | 6.49 | 6.47 | qfq | 21,263,310 | 137,233,103 | -1.07% |
| 2026-03-05 | 6.48 | 6.62 | 6.38 | 6.56 | 6.54 | qfq | 28,863,600 | 187,369,880 | -0.61% |
| 2026-03-04 | 6.60 | 6.65 | 6.32 | 6.60 | 6.58 | qfq | 44,060,760 | 287,149,022 | -2.51% |
| 2026-03-03 | 6.55 | 6.90 | 6.44 | 6.77 | 6.75 | qfq | 70,941,240 | 474,323,180 | 4.48% |
| 2026-03-02 | 6.51 | 6.63 | 6.36 | 6.48 | 6.46 | qfq | 34,486,140 | 223,223,233 | 1.57% |
| 2026-02-27 | 6.22 | 6.40 | 6.19 | 6.38 | 6.36 | qfq | 22,685,773 | 143,572,155 | 2.57% |
| 2026-02-26 | 6.31 | 6.39 | 6.20 | 6.22 | 6.20 | qfq | 17,144,500 | 107,212,185 | -1.27% |
| 2026-02-25 | 6.26 | 6.44 | 6.23 | 6.30 | 6.28 | qfq | 21,930,501 | 138,635,723 | 0.48% |
| 2026-02-24 | 6.06 | 6.29 | 6.06 | 6.27 | 6.25 | qfq | 22,875,200 | 142,063,738 | 4.15% |
| 2026-02-13 | 6.15 | 6.18 | 6.01 | 6.02 | 6.00 | qfq | 18,235,900 | 111,055,233 | -2.59% |
| 2026-02-12 | 6.26 | 6.32 | 6.17 | 6.18 | 6.16 | qfq | 17,280,901 | 107,356,345 | -1.44% |
| 2026-02-11 | 6.26 | 6.34 | 6.17 | 6.27 | 6.25 | qfq | 15,839,000 | 99,115,924 | 0.16% |
| 2026-02-10 | 6.26 | 6.30 | 6.14 | 6.26 | 6.24 | qfq | 16,681,038 | 103,987,544 | -0.48% |
| 2026-02-09 | 6.27 | 6.30 | 6.20 | 6.29 | 6.27 | qfq | 20,772,401 | 130,260,757 | 0.96% |
| 2026-02-06 | 6.20 | 6.30 | 6.17 | 6.23 | 6.21 | qfq | 21,205,701 | 132,222,193 | -0.48% |
| 2026-02-05 | 6.40 | 6.40 | 6.23 | 6.26 | 6.24 | qfq | 42,348,400 | 266,510,103 | -4.57% |
| 2026-02-04 | 5.98 | 6.56 | 5.98 | 6.56 | 6.54 | qfq | 51,744,132 | 326,595,706 | 10.07% |
| 2026-02-03 | 5.95 | 6.03 | 5.91 | 5.96 | 5.94 | qfq | 16,032,688 | 95,607,776 | 0.68% |
| 2026-02-02 | 6.28 | 6.33 | 5.92 | 5.92 | 5.90 | qfq | 34,451,001 | 209,237,698 | -6.62% |
| 2026-01-30 | 6.26 | 6.51 | 6.25 | 6.34 | 6.32 | qfq | 41,787,499 | 265,942,577 | 1.28% |
| 2026-01-29 | 6.18 | 6.32 | 6.13 | 6.26 | 6.24 | qfq | 37,556,553 | 234,076,206 | 1.29% |
| 2026-01-28 | 5.86 | 6.18 | 5.86 | 6.18 | 6.16 | qfq | 37,828,844 | 229,176,337 | 5.46% |
| 2026-01-27 | 6.00 | 6.01 | 5.82 | 5.86 | 5.84 | qfq | 16,931,100 | 99,565,425 | -2.98% |
| 2026-01-26 | 5.95 | 6.05 | 5.89 | 6.04 | 6.02 | qfq | 20,920,400 | 124,826,342 | -0.17% |
| 2026-01-23 | 6.03 | 6.06 | 6.00 | 6.05 | 6.03 | qfq | 11,254,200 | 67,843,614 | 0.17% |
| 2026-01-22 | 5.93 | 6.06 | 5.92 | 6.04 | 6.02 | qfq | 18,877,740 | 113,625,091 | 1.51% |
| 2026-01-21 | 6.00 | 6.00 | 5.92 | 5.95 | 5.93 | qfq | 11,132,700 | 66,240,625 | -0.83% |
| 2026-01-20 | 5.97 | 6.01 | 5.93 | 6.00 | 5.98 | qfq | 14,365,716 | 85,730,975 | 0.67% |
| 2026-01-19 | 5.86 | 5.97 | 5.85 | 5.96 | 5.94 | qfq | 10,987,800 | 65,141,287 | 1.36% |
| 2026-01-16 | 5.91 | 5.94 | 5.85 | 5.88 | 5.86 | qfq | 9,157,800 | 53,813,048 | -0.68% |
| 2026-01-15 | 5.88 | 5.92 | 5.86 | 5.92 | 5.90 | qfq | 9,250,210 | 54,489,117 | 0.68% |
| 2026-01-14 | 5.93 | 5.97 | 5.84 | 5.88 | 5.86 | qfq | 16,215,677 | 95,954,589 | -1.01% |
| 2026-01-13 | 5.99 | 6.00 | 5.93 | 5.94 | 5.92 | qfq | 15,156,104 | 90,352,106 | -0.83% |
| 2026-01-12 | 6.03 | 6.05 | 5.97 | 5.99 | 5.97 | qfq | 15,964,812 | 95,681,096 | -0.50% |
| 2026-01-09 | 5.94 | 6.02 | 5.92 | 6.02 | 6.00 | qfq | 15,037,727 | 90,024,225 | 0.84% |
| 2026-01-08 | 6.06 | 6.07 | 5.95 | 5.97 | 5.95 | qfq | 21,329,385 | 127,738,482 | -1.65% |
| 2026-01-07 | 5.91 | 6.08 | 5.84 | 6.07 | 6.05 | qfq | 30,135,500 | 180,033,185 | 3.58% |
| 2026-01-06 | 5.76 | 5.86 | 5.75 | 5.86 | 5.84 | qfq | 9,494,700 | 55,359,507 | 1.91% |
| 2026-01-05 | 5.75 | 5.80 | 5.73 | 5.75 | 5.73 | qfq | 7,583,298 | 43,765,843 | 0.00% |
| 2025-12-31 | 5.78 | 5.79 | 5.75 | 5.75 | 5.73 | qfq | 5,106,358 | 29,429,071 | -0.35% |
| 2025-12-30 | 5.79 | 5.82 | 5.75 | 5.77 | 5.75 | qfq | 6,660,871 | 38,510,487 | -0.69% |
| 2025-12-29 | 5.84 | 5.89 | 5.80 | 5.81 | 5.79 | qfq | 8,274,725 | 48,377,154 | -0.51% |
| 2025-12-26 | 5.79 | 5.86 | 5.79 | 5.84 | 5.82 | qfq | 8,045,978 | 47,003,118 | 0.52% |
| 2025-12-25 | 5.80 | 5.82 | 5.76 | 5.81 | 5.79 | qfq | 5,771,200 | 33,451,553 | 0.17% |
| 2025-12-24 | 5.76 | 5.80 | 5.72 | 5.80 | 5.78 | qfq | 6,344,700 | 36,561,764 | 0.87% |
| 2025-12-23 | 5.80 | 5.81 | 5.73 | 5.75 | 5.73 | qfq | 6,981,900 | 40,308,072 | -0.86% |
| 2025-12-22 | 5.77 | 5.82 | 5.76 | 5.80 | 5.78 | qfq | 7,996,514 | 46,354,927 | 0.35% |
| 2025-12-19 | 5.72 | 5.80 | 5.69 | 5.78 | 5.76 | qfq | 8,894,353 | 51,275,758 | 0.35% |
| 2025-12-18 | 5.76 | 5.78 | 5.71 | 5.76 | 5.74 | qfq | 11,823,300 | 67,952,904 | 0.52% |
| 2025-12-17 | 5.71 | 5.76 | 5.68 | 5.73 | 5.71 | qfq | 9,909,700 | 56,616,883 | 0.17% |
| 2025-12-16 | 5.72 | 5.74 | 5.66 | 5.72 | 5.70 | qfq | 10,870,512 | 61,930,729 | 0.00% |
| 2025-12-15 | 5.74 | 5.79 | 5.71 | 5.72 | 5.70 | qfq | 14,788,200 | 84,955,672 | -1.72% |
| 2025-12-12 | 5.80 | 5.83 | 5.69 | 5.82 | 5.80 | qfq | 22,771,150 | 130,920,007 | 0.52% |
| 2025-12-11 | 5.92 | 5.93 | 5.77 | 5.79 | 5.77 | qfq | 15,702,735 | 91,503,465 | -2.20% |
| 2025-12-10 | 5.97 | 6.00 | 5.90 | 5.92 | 5.90 | qfq | 11,462,402 | 68,012,308 | -0.84% |
| 2025-12-09 | 6.09 | 6.13 | 5.97 | 5.97 | 5.95 | qfq | 8,385,556 | 50,410,257 | -2.13% |
| 2025-12-08 | 6.18 | 6.18 | 6.10 | 6.10 | 6.08 | qfq | 7,665,000 | 46,944,770 | -0.97% |
| 2025-12-05 | 6.12 | 6.17 | 6.08 | 6.16 | 6.14 | qfq | 5,947,000 | 36,493,119 | 0.82% |
| 2025-12-04 | 6.16 | 6.17 | 6.11 | 6.11 | 6.09 | qfq | 5,521,000 | 33,833,267 | -1.13% |
| 2025-12-03 | 6.16 | 6.20 | 6.12 | 6.18 | 6.16 | qfq | 6,842,800 | 42,199,682 | 0.32% |
| 2025-12-02 | 6.12 | 6.19 | 6.09 | 6.16 | 6.14 | qfq | 9,992,015 | 61,466,118 | 0.49% |
| 2025-12-01 | 6.20 | 6.22 | 6.10 | 6.13 | 6.11 | qfq | 12,652,711 | 77,668,464 | -1.13% |
| 2025-11-28 | 6.16 | 6.22 | 6.10 | 6.20 | 6.18 | qfq | 6,763,801 | 41,755,869 | 0.65% |
| 2025-11-27 | 6.17 | 6.20 | 6.13 | 6.16 | 6.14 | qfq | 7,401,190 | 45,606,280 | -0.16% |
| 2025-11-26 | 6.11 | 6.20 | 6.10 | 6.17 | 6.15 | qfq | 8,047,202 | 49,579,028 | 0.82% |
| 2025-11-25 | 6.17 | 6.17 | 6.10 | 6.12 | 6.10 | qfq | 8,210,701 | 50,400,716 | -0.16% |
| 2025-11-24 | 6.15 | 6.22 | 6.08 | 6.13 | 6.11 | qfq | 8,753,400 | 53,648,007 | 0.16% |
| 2025-11-21 | 6.34 | 6.34 | 6.11 | 6.12 | 6.10 | qfq | 12,469,920 | 76,984,526 | -3.01% |
| 2025-11-20 | 6.37 | 6.40 | 6.30 | 6.31 | 6.29 | qfq | 8,322,400 | 52,847,107 | -0.79% |
| 2025-11-19 | 6.40 | 6.44 | 6.33 | 6.36 | 6.34 | qfq | 8,167,900 | 51,997,307 | -0.63% |
| 2025-11-18 | 6.62 | 6.64 | 6.39 | 6.40 | 6.38 | qfq | 15,120,301 | 97,741,065 | -4.05% |
| 2025-11-17 | 6.64 | 6.69 | 6.57 | 6.67 | 6.65 | qfq | 11,250,100 | 74,830,590 | 0.30% |
| 2025-11-14 | 6.70 | 6.74 | 6.64 | 6.65 | 6.63 | qfq | 8,987,300 | 60,006,731 | -0.89% |
| 2025-11-13 | 6.65 | 6.72 | 6.59 | 6.71 | 6.69 | qfq | 10,729,901 | 71,384,502 | 1.36% |
| 2025-11-12 | 6.65 | 6.69 | 6.60 | 6.62 | 6.60 | qfq | 8,536,700 | 56,642,228 | -0.75% |
| 2025-11-11 | 6.68 | 6.70 | 6.56 | 6.67 | 6.65 | qfq | 11,112,200 | 73,677,750 | -0.45% |
| 2025-11-10 | 6.73 | 6.77 | 6.67 | 6.70 | 6.68 | qfq | 12,019,890 | 80,718,788 | -0.45% |
| 2025-11-07 | 6.66 | 6.75 | 6.60 | 6.73 | 6.71 | qfq | 15,067,251 | 100,752,347 | 1.05% |
| 2025-11-06 | 6.60 | 6.69 | 6.56 | 6.66 | 6.64 | qfq | 16,297,732 | 108,400,412 | 0.76% |
| 2025-11-05 | 6.48 | 6.66 | 6.44 | 6.61 | 6.59 | qfq | 20,125,803 | 132,687,730 | 1.54% |
| 2025-11-04 | 6.51 | 6.55 | 6.45 | 6.51 | 6.49 | qfq | 15,403,351 | 100,382,919 | 0.00% |
| 2025-11-03 | 6.54 | 6.59 | 6.43 | 6.51 | 6.49 | qfq | 19,253,755 | 125,363,567 | -0.31% |
| 2025-10-31 | 6.62 | 6.67 | 6.52 | 6.53 | 6.51 | qfq | 16,874,290 | 110,926,722 | -1.51% |
| 2025-10-30 | 7.07 | 7.07 | 6.57 | 6.63 | 6.61 | qfq | 38,090,288 | 258,085,238 | -9.18% |
| 2025-10-29 | 7.18 | 7.32 | 7.12 | 7.30 | 7.27 | qfq | 12,305,261 | 89,094,246 | 2.24% |
| 2025-10-28 | 7.20 | 7.25 | 7.10 | 7.14 | 7.11 | qfq | 9,837,461 | 70,358,101 | -1.24% |
| 2025-10-27 | 7.28 | 7.35 | 7.16 | 7.23 | 7.20 | qfq | 14,981,276 | 108,640,096 | 0.00% |
| 2025-10-24 | 7.28 | 7.29 | 7.09 | 7.23 | 7.20 | qfq | 19,460,350 | 140,110,803 | -3.34% |
| 2025-10-23 | 7.28 | 7.54 | 7.22 | 7.48 | 7.45 | qfq | 23,614,894 | 174,519,390 | 3.89% |
| 2025-10-22 | 7.24 | 7.30 | 7.17 | 7.20 | 7.17 | qfq | 10,238,036 | 73,924,963 | -0.69% |
| 2025-10-21 | 7.24 | 7.28 | 7.10 | 7.25 | 7.22 | qfq | 14,823,278 | 106,748,260 | -0.68% |
| 2025-10-20 | 7.24 | 7.30 | 7.10 | 7.30 | 7.27 | qfq | 19,567,829 | 141,298,464 | 1.81% |
| 2025-10-17 | 7.21 | 7.24 | 7.12 | 7.17 | 7.14 | qfq | 13,055,903 | 93,742,347 | -0.83% |
| 2025-10-16 | 7.17 | 7.27 | 7.13 | 7.23 | 7.20 | qfq | 15,157,164 | 109,088,635 | 0.70% |
| 2025-10-15 | 7.19 | 7.28 | 7.10 | 7.18 | 7.15 | qfq | 15,279,798 | 109,868,356 | -0.14% |
| 2025-10-14 | 7.08 | 7.24 | 7.03 | 7.19 | 7.16 | qfq | 18,071,590 | 129,292,906 | 2.13% |
| 2025-10-13 | 6.98 | 7.10 | 6.92 | 7.04 | 7.01 | qfq | 14,812,923 | 103,820,886 | -1.81% |
| 2025-10-10 | 6.99 | 7.21 | 6.96 | 7.17 | 7.14 | qfq | 16,867,891 | 120,066,786 | 1.56% |
| 2025-10-09 | 6.79 | 7.07 | 6.75 | 7.06 | 7.03 | qfq | 17,958,330 | 124,559,032 | 4.59% |
| 2025-09-30 | 6.74 | 6.80 | 6.70 | 6.75 | 6.73 | qfq | 6,660,202 | 44,974,262 | 0.00% |
| 2025-09-29 | 6.72 | 6.75 | 6.60 | 6.75 | 6.73 | qfq | 9,620,153 | 64,387,770 | 0.90% |
| 2025-09-26 | 6.64 | 6.72 | 6.61 | 6.69 | 6.67 | qfq | 6,462,201 | 43,141,775 | 0.60% |
| 2025-09-25 | 6.64 | 6.73 | 6.59 | 6.65 | 6.63 | qfq | 8,150,711 | 54,169,270 | -0.30% |
| 2025-09-24 | 6.70 | 6.79 | 6.55 | 6.67 | 6.65 | qfq | 8,552,101 | 56,760,531 | -0.89% |
| 2025-09-23 | 6.76 | 6.76 | 6.60 | 6.73 | 6.71 | qfq | 9,104,700 | 60,736,127 | -0.30% |
| 2025-09-22 | 6.69 | 6.76 | 6.66 | 6.75 | 6.73 | qfq | 9,571,693 | 64,314,174 | 1.20% |
| 2025-09-19 | 6.65 | 6.70 | 6.59 | 6.67 | 6.65 | qfq | 8,113,440 | 53,897,311 | 0.91% |
| 2025-09-18 | 6.78 | 6.79 | 6.57 | 6.61 | 6.59 | qfq | 10,588,725 | 70,526,443 | -2.22% |
| 2025-09-17 | 6.81 | 6.84 | 6.73 | 6.76 | 6.74 | qfq | 9,643,022 | 65,380,353 | -0.88% |
| 2025-09-16 | 6.86 | 6.95 | 6.78 | 6.82 | 6.79 | qfq | 9,840,324 | 67,262,254 | 0.44% |
| 2025-09-15 | 6.83 | 6.83 | 6.73 | 6.79 | 6.77 | qfq | 8,687,533 | 58,881,605 | -0.44% |
| 2025-09-12 | 6.79 | 6.85 | 6.73 | 6.82 | 6.79 | qfq | 9,992,110 | 67,822,250 | 0.29% |
| 2025-09-11 | 6.73 | 6.81 | 6.73 | 6.80 | 6.78 | qfq | 8,581,200 | 58,132,761 | 0.44% |
| 2025-09-10 | 6.78 | 6.80 | 6.72 | 6.77 | 6.75 | qfq | 7,923,301 | 53,575,822 | -0.15% |
| 2025-09-09 | 6.70 | 6.80 | 6.64 | 6.78 | 6.76 | qfq | 11,391,508 | 76,584,623 | 1.65% |
| 2025-09-08 | 6.74 | 6.75 | 6.65 | 6.67 | 6.65 | qfq | 11,760,639 | 78,657,300 | -1.04% |
| 2025-09-05 | 6.68 | 6.76 | 6.61 | 6.74 | 6.72 | qfq | 12,752,411 | 85,348,551 | 0.60% |
| 2025-09-04 | 6.74 | 6.79 | 6.60 | 6.70 | 6.68 | qfq | 15,174,616 | 101,547,075 | -0.45% |
| 2025-09-03 | 6.71 | 6.79 | 6.63 | 6.73 | 6.71 | qfq | 12,150,765 | 81,543,701 | 0.30% |
| 2025-09-02 | 6.68 | 6.75 | 6.61 | 6.71 | 6.69 | qfq | 12,288,500 | 82,015,671 | 0.30% |
| 2025-09-01 | 6.56 | 6.75 | 6.49 | 6.69 | 6.67 | qfq | 19,599,262 | 130,222,602 | 2.45% |
| 2025-08-29 | 6.48 | 6.64 | 6.45 | 6.53 | 6.51 | qfq | 22,019,423 | 144,316,352 | -0.31% |
| 2025-08-28 | 6.52 | 6.82 | 6.45 | 6.55 | 6.53 | qfq | 30,819,993 | 204,412,806 | 2.99% |
| 2025-08-27 | 6.40 | 6.47 | 6.35 | 6.36 | 6.34 | qfq | 12,055,594 | 77,444,701 | -1.09% |
| 2025-08-26 | 6.52 | 6.52 | 6.42 | 6.43 | 6.41 | qfq | 11,752,807 | 76,016,165 | -0.16% |
| 2025-08-25 | 6.39 | 6.51 | 6.37 | 6.44 | 6.42 | qfq | 17,855,803 | 114,935,177 | 1.74% |
| 2025-08-22 | 6.33 | 6.36 | 6.25 | 6.33 | 6.31 | qfq | 8,480,864 | 53,463,678 | 0.00% |
| 2025-08-21 | 6.30 | 6.36 | 6.29 | 6.33 | 6.31 | qfq | 7,238,403 | 45,779,768 | 0.16% |
| 2025-08-20 | 6.25 | 6.33 | 6.23 | 6.32 | 6.30 | qfq | 5,772,852 | 36,299,496 | 0.80% |
| 2025-08-19 | 6.24 | 6.35 | 6.23 | 6.27 | 6.25 | qfq | 7,522,265 | 47,328,150 | 0.32% |
| 2025-08-18 | 6.34 | 6.35 | 6.23 | 6.25 | 6.23 | qfq | 9,589,510 | 60,128,972 | -1.26% |
| 2025-08-15 | 6.25 | 6.35 | 6.25 | 6.33 | 6.31 | qfq | 6,994,603 | 44,153,574 | 0.96% |
| 2025-08-14 | 6.36 | 6.37 | 6.24 | 6.27 | 6.25 | qfq | 8,953,302 | 56,475,984 | -1.57% |
| 2025-08-13 | 6.39 | 6.40 | 6.34 | 6.37 | 6.35 | qfq | 7,327,200 | 46,656,102 | -0.62% |
| 2025-08-12 | 6.35 | 6.42 | 6.32 | 6.41 | 6.39 | qfq | 9,246,700 | 58,893,982 | 1.91% |
| 2025-08-11 | 6.33 | 6.34 | 6.27 | 6.29 | 6.27 | qfq | 7,584,475 | 47,813,126 | -0.32% |
| 2025-08-08 | 6.27 | 6.33 | 6.26 | 6.31 | 6.29 | qfq | 6,241,700 | 39,322,555 | 0.32% |
| 2025-08-07 | 6.32 | 6.33 | 6.23 | 6.29 | 6.27 | qfq | 8,328,560 | 52,359,779 | -0.63% |
| 2025-08-06 | 6.19 | 6.34 | 6.17 | 6.33 | 6.31 | qfq | 13,412,754 | 84,147,010 | 2.26% |
| 2025-08-05 | 6.13 | 6.20 | 6.12 | 6.19 | 6.17 | qfq | 7,649,799 | 47,137,219 | 0.65% |
| 2025-08-04 | 6.05 | 6.15 | 6.05 | 6.15 | 6.13 | qfq | 6,989,900 | 42,597,854 | 1.15% |
| 2025-08-01 | 6.02 | 6.11 | 6.02 | 6.08 | 6.06 | qfq | 6,725,600 | 40,877,071 | 0.66% |
| 2025-07-31 | 6.18 | 6.20 | 6.02 | 6.04 | 6.02 | qfq | 13,888,760 | 84,478,202 | -3.05% |
| 2025-07-30 | 6.24 | 6.30 | 6.19 | 6.23 | 6.21 | qfq | 8,681,800 | 54,258,924 | 0.16% |
| 2025-07-29 | 6.17 | 6.23 | 6.12 | 6.22 | 6.20 | qfq | 9,469,900 | 58,396,127 | 0.65% |
| 2025-07-28 | 6.25 | 6.27 | 6.17 | 6.18 | 6.16 | qfq | 11,809,199 | 73,277,771 | -2.83% |
| 2025-07-25 | 6.45 | 6.47 | 6.34 | 6.36 | 6.34 | qfq | 12,346,500 | 78,886,249 | -1.55% |
| 2025-07-24 | 6.37 | 6.46 | 6.27 | 6.46 | 6.44 | qfq | 15,873,606 | 101,107,387 | 1.57% |
| 2025-07-23 | 6.50 | 6.54 | 6.34 | 6.36 | 6.34 | qfq | 22,874,504 | 146,476,746 | -0.47% |
| 2025-07-22 | 6.19 | 6.48 | 6.13 | 6.39 | 6.37 | qfq | 31,444,902 | 199,608,292 | 3.73% |
| 2025-07-21 | 6.03 | 6.18 | 6.02 | 6.16 | 6.14 | qfq | 13,408,512 | 82,252,905 | 2.50% |
| 2025-07-18 | 5.96 | 6.04 | 5.95 | 6.01 | 5.99 | qfq | 8,956,801 | 53,833,031 | 1.52% |
| 2025-07-17 | 5.96 | 5.99 | 5.91 | 5.92 | 5.90 | qfq | 9,696,081 | 57,557,001 | -0.34% |
| 2025-07-16 | 5.98 | 6.02 | 5.93 | 5.94 | 5.92 | qfq | 7,971,105 | 47,538,758 | -0.67% |
| 2025-07-15 | 6.12 | 6.12 | 5.97 | 5.98 | 5.96 | qfq | 12,133,000 | 73,033,675 | -2.45% |
| 2025-07-14 | 6.07 | 6.29 | 6.06 | 6.13 | 6.11 | qfq | 14,819,150 | 91,080,564 | 1.16% |
| 2025-07-11 | 6.10 | 6.15 | 6.05 | 6.06 | 6.04 | qfq | 14,364,600 | 87,578,336 | -0.82% |
| 2025-07-10 | 6.02 | 6.11 | 6.01 | 6.11 | 6.09 | qfq | 11,233,157 | 68,191,931 | 1.66% |
| 2025-07-09 | 6.02 | 6.05 | 5.99 | 6.01 | 5.99 | qfq | 7,815,236 | 46,996,432 | 0.17% |
| 2025-07-08 | 5.99 | 6.04 | 5.96 | 6.00 | 5.98 | qfq | 7,207,600 | 43,229,233 | 0.00% |
| 2025-07-07 | 5.92 | 6.01 | 5.92 | 6.00 | 5.98 | qfq | 5,656,600 | 33,743,056 | 0.67% |
| 2025-07-04 | 5.97 | 6.05 | 5.96 | 5.96 | 5.94 | qfq | 6,051,600 | 36,302,628 | -0.50% |
| 2025-07-03 | 5.99 | 6.03 | 5.94 | 5.99 | 5.97 | qfq | 5,778,099 | 34,547,381 | -0.17% |
| 2025-07-02 | 5.89 | 6.02 | 5.89 | 6.00 | 5.98 | qfq | 9,058,903 | 54,053,773 | 1.87% |
| 2025-07-01 | 5.88 | 5.93 | 5.85 | 5.89 | 5.87 | qfq | 5,529,979 | 32,567,154 | 0.00% |
| 2025-06-30 | 5.90 | 5.93 | 5.89 | 5.89 | 5.87 | qfq | 5,313,932 | 31,379,128 | -0.34% |
| 2025-06-27 | 5.85 | 5.95 | 5.85 | 5.91 | 5.89 | qfq | 9,710,606 | 57,452,568 | 1.37% |
| 2025-06-26 | 5.85 | 5.89 | 5.82 | 5.83 | 5.81 | qfq | 5,553,400 | 32,527,103 | -0.34% |
| 2025-06-25 | 5.83 | 5.86 | 5.78 | 5.85 | 5.83 | qfq | 5,698,800 | 33,201,535 | 0.52% |
| 2025-06-24 | 5.80 | 5.83 | 5.76 | 5.82 | 5.80 | qfq | 5,375,039 | 31,221,716 | 0.00% |
| 2025-06-23 | 5.78 | 5.86 | 5.73 | 5.82 | 5.80 | qfq | 8,141,100 | 47,259,300 | 1.93% |
| 2025-06-20 | 5.78 | 5.80 | 5.71 | 5.71 | 5.69 | qfq | 5,199,479 | 29,935,086 | -0.87% |
| 2025-06-19 | 5.84 | 5.84 | 5.73 | 5.76 | 5.74 | qfq | 6,903,660 | 39,863,427 | -1.37% |
| 2025-06-18 | 5.84 | 5.87 | 5.79 | 5.84 | 5.82 | qfq | 5,491,632 | 32,001,242 | -0.34% |
| 2025-06-17 | 5.86 | 5.87 | 5.81 | 5.86 | 5.84 | qfq | 8,400,700 | 49,003,872 | 0.00% |
| 2025-06-16 | 5.83 | 5.89 | 5.81 | 5.86 | 5.84 | qfq | 7,357,560 | 43,075,750 | 1.21% |
| 2025-06-13 | 5.80 | 5.84 | 5.78 | 5.79 | 5.77 | qfq | 8,101,739 | 47,121,847 | -0.17% |
| 2025-06-12 | 5.81 | 5.82 | 5.77 | 5.80 | 5.78 | qfq | 5,541,900 | 32,082,920 | -0.17% |
| 2025-06-11 | 5.76 | 5.85 | 5.76 | 5.81 | 5.79 | qfq | 6,644,042 | 38,664,945 | 0.69% |
| 2025-06-10 | 5.77 | 5.80 | 5.71 | 5.77 | 5.75 | qfq | 6,111,100 | 35,204,117 | 0.00% |
| 2025-06-09 | 5.72 | 5.80 | 5.70 | 5.77 | 5.75 | qfq | 6,038,401 | 34,820,359 | 0.70% |
| 2025-06-06 | 5.73 | 5.77 | 5.72 | 5.73 | 5.71 | qfq | 5,376,800 | 30,874,918 | 0.35% |
| 2025-06-05 | 5.73 | 5.76 | 5.68 | 5.71 | 5.69 | qfq | 4,773,600 | 27,238,982 | -0.52% |
| 2025-06-04 | 5.68 | 5.75 | 5.67 | 5.74 | 5.72 | qfq | 6,512,743 | 37,170,837 | 1.06% |
| 2025-06-03 | 5.70 | 5.74 | 5.62 | 5.68 | 5.66 | qfq | 9,213,979 | 52,180,947 | -1.05% |
| 2025-05-30 | 5.84 | 5.84 | 5.73 | 5.74 | 5.72 | qfq | 6,908,000 | 39,796,958 | -1.54% |
| 2025-05-29 | 5.79 | 5.85 | 5.78 | 5.83 | 5.81 | qfq | 4,062,178 | 23,682,272 | 0.52% |
| 2025-05-28 | 5.78 | 5.81 | 5.76 | 5.80 | 5.78 | qfq | 4,269,700 | 24,713,948 | 0.17% |
| 2025-05-27 | 5.81 | 5.81 | 5.71 | 5.79 | 5.77 | qfq | 6,609,705 | 38,028,911 | -0.17% |
| 2025-05-26 | 5.88 | 5.88 | 5.79 | 5.80 | 5.78 | qfq | 7,052,606 | 41,101,450 | -1.36% |
| 2025-05-23 | 5.90 | 5.95 | 5.87 | 5.88 | 5.86 | qfq | 5,973,600 | 35,311,843 | -0.68% |
| 2025-05-22 | 6.00 | 6.02 | 5.92 | 5.92 | 5.90 | qfq | 6,444,400 | 38,360,841 | -1.66% |
| 2025-05-21 | 5.99 | 6.07 | 5.99 | 6.02 | 6.00 | qfq | 8,842,201 | 53,334,534 | 0.33% |
| 2025-05-20 | 6.07 | 6.07 | 5.96 | 6.00 | 5.98 | qfq | 9,603,000 | 57,548,444 | -0.99% |
| 2025-05-19 | 6.13 | 6.18 | 5.98 | 6.06 | 6.04 | qfq | 14,762,301 | 89,407,037 | -1.14% |
| 2025-05-16 | 5.92 | 6.14 | 5.86 | 6.13 | 6.11 | qfq | 16,103,377 | 96,917,479 | 3.55% |
| 2025-05-15 | 5.97 | 6.03 | 5.91 | 5.92 | 5.90 | qfq | 13,313,516 | 79,474,750 | -5.43% |
| 2025-05-14 | 6.14 | 6.27 | 6.12 | 6.26 | 5.98 | qfq | 16,082,003 | 99,401,698 | 1.46% |
| 2025-05-13 | 6.10 | 6.42 | 6.08 | 6.17 | 5.89 | qfq | 15,143,345 | 93,648,893 | 1.48% |
| 2025-05-12 | 6.10 | 6.10 | 6.05 | 6.08 | 5.81 | qfq | 4,736,500 | 28,810,770 | 0.33% |
| 2025-05-09 | 6.10 | 6.20 | 6.04 | 6.06 | 5.79 | qfq | 7,697,799 | 46,853,859 | -0.33% |
| 2025-05-08 | 6.06 | 6.13 | 6.05 | 6.08 | 5.81 | qfq | 7,089,644 | 43,147,353 | 0.00% |
| 2025-05-07 | 6.11 | 6.15 | 6.06 | 6.08 | 5.81 | qfq | 7,899,101 | 48,089,081 | 0.50% |
| 2025-05-06 | 6.07 | 6.12 | 6.02 | 6.05 | 5.78 | qfq | 8,576,757 | 51,928,012 | 0.17% |
| 2025-04-30 | 5.95 | 6.11 | 5.94 | 6.04 | 5.77 | qfq | 10,965,706 | 66,203,355 | 1.68% |
| 2025-04-29 | 5.91 | 5.95 | 5.87 | 5.94 | 5.67 | qfq | 8,036,697 | 47,573,235 | -0.34% |
| 2025-04-28 | 6.34 | 6.34 | 5.93 | 5.96 | 5.69 | qfq | 21,489,953 | 129,521,441 | -8.59% |
| 2025-04-25 | 6.48 | 6.54 | 6.45 | 6.52 | 6.23 | qfq | 3,967,570 | 25,828,723 | 0.31% |
| 2025-04-24 | 6.48 | 6.54 | 6.44 | 6.50 | 6.21 | qfq | 4,859,900 | 31,599,600 | 0.46% |
| 2025-04-23 | 6.54 | 6.58 | 6.47 | 6.47 | 6.18 | qfq | 3,936,344 | 25,605,153 | -0.77% |
| 2025-04-22 | 6.48 | 6.55 | 6.47 | 6.52 | 6.23 | qfq | 4,483,344 | 29,216,164 | 0.31% |
| 2025-04-21 | 6.43 | 6.52 | 6.42 | 6.50 | 6.21 | qfq | 5,146,758 | 33,380,519 | 1.09% |
| 2025-04-18 | 6.45 | 6.49 | 6.36 | 6.43 | 6.14 | qfq | 4,055,300 | 25,993,991 | -0.16% |
| 2025-04-17 | 6.44 | 6.53 | 6.44 | 6.44 | 6.15 | qfq | 4,180,792 | 27,118,278 | -0.62% |
| 2025-04-16 | 6.46 | 6.51 | 6.39 | 6.48 | 6.19 | qfq | 5,497,500 | 35,439,493 | 0.15% |
| 2025-04-15 | 6.50 | 6.52 | 6.44 | 6.47 | 6.18 | qfq | 4,669,605 | 30,234,744 | -0.61% |
| 2025-04-14 | 6.40 | 6.52 | 6.37 | 6.51 | 6.22 | qfq | 8,306,393 | 53,487,931 | 2.68% |
| 2025-04-11 | 6.26 | 6.39 | 6.26 | 6.34 | 6.05 | qfq | 5,832,812 | 37,024,889 | 0.48% |
| 2025-04-10 | 6.38 | 6.40 | 6.30 | 6.31 | 6.03 | qfq | 10,563,000 | 67,022,267 | 0.48% |
| 2025-04-09 | 6.20 | 6.32 | 6.08 | 6.28 | 6.00 | qfq | 12,434,100 | 77,157,797 | -0.95% |
| 2025-04-08 | 6.26 | 6.52 | 6.25 | 6.34 | 6.05 | qfq | 16,293,313 | 103,724,710 | 1.28% |
| 2025-04-07 | 6.80 | 6.90 | 6.26 | 6.26 | 5.98 | qfq | 17,740,051 | 116,295,020 | -10.06% |
| 2025-04-03 | 6.86 | 6.98 | 6.86 | 6.96 | 6.65 | qfq | 5,753,720 | 39,887,350 | 0.14% |
| 2025-04-02 | 7.00 | 7.05 | 6.93 | 6.95 | 6.64 | qfq | 4,869,720 | 33,935,678 | -0.57% |
| 2025-04-01 | 6.95 | 7.04 | 6.95 | 6.99 | 6.68 | qfq | 6,900,845 | 48,268,312 | 0.58% |
| 2025-03-31 | 6.87 | 7.01 | 6.78 | 6.95 | 6.64 | qfq | 13,212,729 | 91,861,990 | 1.91% |
| 2025-03-28 | 6.99 | 7.01 | 6.82 | 6.82 | 6.51 | qfq | 10,355,689 | 71,336,342 | -2.71% |
| 2025-03-27 | 7.00 | 7.15 | 6.90 | 7.01 | 6.69 | qfq | 11,623,781 | 81,643,990 | 0.29% |
| 2025-03-26 | 7.00 | 7.00 | 6.93 | 6.99 | 6.68 | qfq | 8,235,417 | 57,404,505 | 0.14% |
| 2025-03-25 | 6.83 | 7.02 | 6.81 | 6.98 | 6.67 | qfq | 14,171,867 | 98,437,346 | 2.20% |
| 2025-03-24 | 6.80 | 6.85 | 6.75 | 6.83 | 6.52 | qfq | 8,013,505 | 54,526,595 | 0.44% |
| 2025-03-21 | 6.74 | 6.85 | 6.72 | 6.80 | 6.49 | qfq | 8,047,429 | 54,728,119 | 0.15% |
| 2025-03-20 | 6.75 | 6.83 | 6.72 | 6.79 | 6.48 | qfq | 8,082,347 | 54,886,675 | 0.89% |
| 2025-03-19 | 6.71 | 6.75 | 6.69 | 6.73 | 6.43 | qfq | 4,909,800 | 32,988,334 | 0.15% |
| 2025-03-18 | 6.75 | 6.77 | 6.67 | 6.72 | 6.42 | qfq | 4,904,096 | 32,945,443 | -0.74% |
| 2025-03-17 | 6.74 | 6.80 | 6.72 | 6.77 | 6.46 | qfq | 6,681,312 | 45,186,890 | 0.30% |
| 2025-03-14 | 6.71 | 6.76 | 6.67 | 6.75 | 6.45 | qfq | 9,109,209 | 61,199,706 | 0.30% |
| 2025-03-13 | 6.61 | 6.76 | 6.60 | 6.73 | 6.43 | qfq | 11,972,396 | 80,135,652 | 1.82% |
| 2025-03-12 | 6.64 | 6.64 | 6.57 | 6.61 | 6.31 | qfq | 3,952,600 | 26,116,671 | -0.15% |
| 2025-03-11 | 6.61 | 6.64 | 6.53 | 6.62 | 6.32 | qfq | 5,543,301 | 36,478,100 | -0.15% |
| 2025-03-10 | 6.55 | 6.68 | 6.51 | 6.63 | 6.33 | qfq | 7,950,295 | 52,612,540 | 2.00% |
| 2025-03-07 | 6.52 | 6.61 | 6.50 | 6.50 | 6.21 | qfq | 6,024,096 | 39,464,304 | -0.46% |
| 2025-03-06 | 6.59 | 6.59 | 6.52 | 6.53 | 6.24 | qfq | 5,495,320 | 35,940,518 | -0.61% |
| 2025-03-05 | 6.71 | 6.71 | 6.57 | 6.57 | 6.27 | qfq | 4,064,914 | 26,842,225 | -1.65% |
| 2025-03-04 | 6.65 | 6.71 | 6.63 | 6.68 | 6.38 | qfq | 4,501,848 | 30,034,354 | 0.45% |
| 2025-03-03 | 6.58 | 6.70 | 6.56 | 6.65 | 6.35 | qfq | 6,019,700 | 39,998,920 | 1.37% |
| 2025-02-28 | 6.60 | 6.63 | 6.54 | 6.56 | 6.26 | qfq | 4,742,200 | 31,183,569 | -0.76% |
| 2025-02-27 | 6.67 | 6.69 | 6.54 | 6.61 | 6.31 | qfq | 5,713,808 | 37,673,219 | -1.05% |
| 2025-02-26 | 6.62 | 6.70 | 6.60 | 6.68 | 6.38 | qfq | 5,835,057 | 38,921,442 | 0.91% |
| 2025-02-25 | 6.57 | 6.62 | 6.50 | 6.62 | 6.32 | qfq | 4,962,202 | 32,683,357 | 0.61% |
| 2025-02-24 | 6.51 | 6.63 | 6.46 | 6.58 | 6.28 | qfq | 5,602,703 | 36,814,055 | 1.08% |
| 2025-02-21 | 6.58 | 6.60 | 6.50 | 6.51 | 6.22 | qfq | 4,918,907 | 32,165,347 | -0.91% |
| 2025-02-20 | 6.51 | 6.58 | 6.47 | 6.57 | 6.27 | qfq | 4,898,518 | 31,982,587 | 0.92% |
| 2025-02-19 | 6.59 | 6.59 | 6.50 | 6.51 | 6.22 | qfq | 5,169,200 | 33,803,028 | -0.91% |
| 2025-02-18 | 6.62 | 6.62 | 6.52 | 6.57 | 6.27 | qfq | 5,739,201 | 37,667,289 | -0.15% |
| 2025-02-17 | 6.62 | 6.64 | 6.56 | 6.58 | 6.28 | qfq | 4,904,200 | 32,314,008 | -0.60% |
| 2025-02-14 | 6.63 | 6.67 | 6.58 | 6.62 | 6.32 | qfq | 4,489,540 | 29,708,698 | 0.00% |
| 2025-02-13 | 6.66 | 6.69 | 6.61 | 6.62 | 6.32 | qfq | 3,981,952 | 26,449,115 | -0.45% |
| 2025-02-12 | 6.67 | 6.75 | 6.60 | 6.65 | 6.35 | qfq | 4,907,399 | 32,699,402 | -0.45% |
| 2025-02-11 | 6.69 | 6.89 | 6.66 | 6.68 | 6.38 | qfq | 9,519,200 | 64,318,784 | 0.15% |
| 2025-02-10 | 6.58 | 6.75 | 6.54 | 6.67 | 6.37 | qfq | 10,609,187 | 70,687,843 | 1.06% |
| 2025-02-07 | 6.46 | 6.62 | 6.43 | 6.60 | 6.30 | qfq | 7,396,429 | 48,428,321 | 2.33% |
| 2025-02-06 | 6.44 | 6.48 | 6.39 | 6.45 | 6.16 | qfq | 4,930,961 | 31,727,712 | 0.16% |
| 2025-02-05 | 6.55 | 6.58 | 6.43 | 6.44 | 6.15 | qfq | 7,232,029 | 46,838,004 | -1.53% |
| 2025-01-27 | 6.47 | 6.64 | 6.45 | 6.54 | 6.25 | qfq | 7,175,640 | 47,203,771 | 1.08% |
| 2025-01-24 | 6.42 | 6.50 | 6.39 | 6.47 | 6.18 | qfq | 6,173,039 | 39,792,704 | 0.47% |
| 2025-01-23 | 6.38 | 6.49 | 6.38 | 6.44 | 6.15 | qfq | 5,183,700 | 33,409,763 | 1.10% |
| 2025-01-22 | 6.41 | 6.41 | 6.34 | 6.37 | 6.08 | qfq | 4,325,300 | 27,567,014 | -0.31% |
| 2025-01-21 | 6.50 | 6.51 | 6.36 | 6.39 | 6.10 | qfq | 4,431,699 | 28,416,607 | -0.93% |
| 2025-01-20 | 6.53 | 6.55 | 6.44 | 6.45 | 6.16 | qfq | 5,145,900 | 33,363,819 | -1.07% |
| 2025-01-17 | 6.50 | 6.55 | 6.45 | 6.52 | 6.23 | qfq | 5,516,700 | 35,881,662 | 0.77% |
| 2025-01-16 | 6.37 | 6.54 | 6.37 | 6.47 | 6.18 | qfq | 7,125,024 | 46,195,998 | 1.57% |
| 2025-01-15 | 6.36 | 6.37 | 6.29 | 6.37 | 6.08 | qfq | 5,451,900 | 34,510,790 | 0.00% |
| 2025-01-14 | 6.29 | 6.37 | 6.24 | 6.37 | 6.08 | qfq | 6,828,600 | 43,081,403 | 1.76% |
| 2025-01-13 | 6.13 | 6.27 | 6.12 | 6.26 | 5.98 | qfq | 6,138,201 | 38,116,619 | 1.79% |
| 2025-01-10 | 6.26 | 6.31 | 6.15 | 6.15 | 5.87 | qfq | 6,520,000 | 40,604,844 | -1.60% |
| 2025-01-09 | 6.34 | 6.35 | 6.25 | 6.25 | 5.97 | qfq | 6,884,400 | 43,342,713 | -1.57% |
| 2025-01-08 | 6.41 | 6.44 | 6.25 | 6.35 | 6.06 | qfq | 9,108,200 | 57,764,471 | -1.09% |
| 2025-01-07 | 6.56 | 6.59 | 6.35 | 6.42 | 6.13 | qfq | 9,420,701 | 60,675,529 | -2.13% |
| 2025-01-06 | 6.54 | 6.67 | 6.45 | 6.56 | 6.26 | qfq | 10,108,050 | 66,233,404 | 0.31% |
| 2025-01-03 | 6.62 | 6.72 | 6.53 | 6.54 | 6.25 | qfq | 10,989,190 | 72,647,797 | 0.15% |
| 2025-01-02 | 6.73 | 6.82 | 6.50 | 6.53 | 6.24 | qfq | 11,921,453 | 79,287,970 | -3.40% |
| 2024-12-31 | 6.82 | 6.90 | 6.74 | 6.76 | 6.46 | qfq | 8,695,601 | 59,323,884 | -0.73% |
| 2024-12-30 | 6.76 | 6.84 | 6.74 | 6.81 | 6.50 | qfq | 8,603,689 | 58,542,700 | 0.74% |
| 2024-12-27 | 6.72 | 6.80 | 6.70 | 6.76 | 6.46 | qfq | 5,678,802 | 38,398,923 | 0.45% |
| 2024-12-26 | 6.80 | 6.85 | 6.71 | 6.73 | 6.43 | qfq | 6,641,382 | 44,929,934 | -1.03% |
| 2024-12-25 | 6.75 | 6.83 | 6.71 | 6.80 | 6.49 | qfq | 8,282,624 | 56,137,892 | 0.74% |
| 2024-12-24 | 6.68 | 6.77 | 6.66 | 6.75 | 6.45 | qfq | 5,860,900 | 39,423,730 | 0.75% |
| 2024-12-23 | 6.75 | 6.80 | 6.67 | 6.70 | 6.40 | qfq | 9,470,801 | 63,831,180 | -1.03% |
| 2024-12-20 | 6.92 | 6.94 | 6.75 | 6.77 | 6.46 | qfq | 11,832,062 | 80,545,622 | -2.31% |
| 2024-12-19 | 7.01 | 7.03 | 6.85 | 6.93 | 6.62 | qfq | 11,684,784 | 80,830,883 | -1.56% |
| 2024-12-18 | 7.00 | 7.12 | 7.00 | 7.04 | 6.72 | qfq | 9,157,866 | 64,853,715 | 0.57% |
| 2024-12-17 | 7.10 | 7.15 | 6.95 | 7.00 | 6.68 | qfq | 13,737,721 | 96,573,294 | -1.69% |
| 2024-12-16 | 7.08 | 7.22 | 7.02 | 7.12 | 6.80 | qfq | 16,249,700 | 115,817,288 | -0.84% |
| 2024-12-13 | 7.30 | 7.31 | 7.01 | 7.18 | 6.86 | qfq | 26,699,800 | 190,186,804 | -1.91% |
| 2024-12-12 | 7.38 | 7.40 | 7.30 | 7.32 | 6.99 | qfq | 13,618,067 | 99,974,758 | -0.81% |
| 2024-12-11 | 7.30 | 7.39 | 7.28 | 7.38 | 7.05 | qfq | 12,731,512 | 93,677,986 | 1.23% |
| 2024-12-10 | 7.46 | 7.51 | 7.26 | 7.29 | 6.96 | qfq | 15,496,454 | 114,091,679 | -0.14% |
| 2024-12-09 | 7.39 | 7.43 | 7.28 | 7.30 | 6.97 | qfq | 13,810,401 | 101,427,974 | -1.22% |
| 2024-12-06 | 7.16 | 7.40 | 7.14 | 7.39 | 7.06 | qfq | 21,572,856 | 157,297,837 | 2.92% |
| 2024-12-05 | 7.18 | 7.20 | 7.09 | 7.18 | 6.86 | qfq | 13,492,864 | 96,536,467 | 0.14% |
| 2024-12-04 | 7.05 | 7.18 | 7.00 | 7.17 | 6.85 | qfq | 15,531,835 | 110,568,122 | 1.41% |
| 2024-12-03 | 7.02 | 7.09 | 6.96 | 7.07 | 6.75 | qfq | 9,668,971 | 67,956,799 | 0.28% |
| 2024-12-02 | 6.99 | 7.07 | 6.98 | 7.05 | 6.73 | qfq | 11,273,540 | 79,239,001 | 0.43% |
| 2024-11-29 | 6.94 | 7.06 | 6.93 | 7.02 | 6.70 | qfq | 8,098,119 | 56,741,581 | 0.57% |
| 2024-11-28 | 7.02 | 7.05 | 6.95 | 6.98 | 6.67 | qfq | 6,414,131 | 44,891,793 | -0.99% |
| 2024-11-27 | 6.97 | 7.05 | 6.84 | 7.05 | 6.73 | qfq | 8,948,733 | 62,295,140 | 0.57% |
| 2024-11-26 | 7.00 | 7.05 | 6.96 | 7.01 | 6.69 | qfq | 5,496,099 | 38,500,882 | -0.28% |
| 2024-11-25 | 6.97 | 7.05 | 6.87 | 7.03 | 6.71 | qfq | 10,099,002 | 70,448,133 | 1.01% |
| 2024-11-22 | 7.21 | 7.29 | 6.96 | 6.96 | 6.65 | qfq | 12,562,282 | 89,152,788 | -3.33% |
| 2024-11-21 | 7.21 | 7.23 | 7.15 | 7.20 | 6.88 | qfq | 10,364,449 | 74,478,346 | -0.41% |
| 2024-11-20 | 7.15 | 7.23 | 7.11 | 7.23 | 6.90 | qfq | 14,542,652 | 104,135,063 | 0.14% |
| 2024-11-19 | 7.19 | 7.22 | 7.02 | 7.22 | 6.89 | qfq | 16,880,542 | 119,907,610 | -0.28% |
| 2024-11-18 | 6.94 | 7.30 | 6.92 | 7.24 | 6.91 | qfq | 29,169,849 | 208,881,769 | 5.08% |
| 2024-11-15 | 6.86 | 7.00 | 6.86 | 6.89 | 6.58 | qfq | 7,709,501 | 53,556,219 | -0.29% |
| 2024-11-14 | 7.03 | 7.05 | 6.87 | 6.91 | 6.60 | qfq | 9,430,500 | 65,687,374 | -1.85% |
| 2024-11-13 | 6.95 | 7.05 | 6.95 | 7.04 | 6.72 | qfq | 9,551,737 | 66,936,545 | 0.72% |
| 2024-11-12 | 7.02 | 7.08 | 6.92 | 6.99 | 6.68 | qfq | 12,241,154 | 85,863,076 | -0.43% |
| 2024-11-11 | 7.02 | 7.08 | 6.92 | 7.02 | 6.70 | qfq | 12,496,153 | 87,313,029 | -1.40% |
| 2024-11-08 | 7.20 | 7.25 | 7.05 | 7.12 | 6.80 | qfq | 16,474,965 | 117,359,668 | -0.42% |
| 2024-11-07 | 6.90 | 7.15 | 6.88 | 7.15 | 6.83 | qfq | 17,133,663 | 120,801,707 | 3.32% |
| 2024-11-06 | 6.96 | 6.99 | 6.90 | 6.92 | 6.61 | qfq | 13,011,951 | 90,342,682 | -0.57% |
| 2024-11-05 | 6.87 | 6.97 | 6.82 | 6.96 | 6.65 | qfq | 12,186,102 | 84,184,725 | 1.31% |
| 2024-11-04 | 6.85 | 6.88 | 6.75 | 6.87 | 6.56 | qfq | 8,677,949 | 59,154,675 | 0.59% |
| 2024-11-01 | 6.75 | 6.94 | 6.72 | 6.83 | 6.52 | qfq | 14,013,977 | 95,868,815 | 1.04% |
| 2024-10-31 | 6.78 | 6.80 | 6.63 | 6.76 | 6.46 | qfq | 11,601,897 | 77,938,492 | -0.29% |
| 2024-10-30 | 6.83 | 6.89 | 6.71 | 6.78 | 6.47 | qfq | 9,247,959 | 62,778,541 | -0.59% |
| 2024-10-29 | 7.10 | 7.12 | 6.82 | 6.82 | 6.51 | qfq | 13,575,401 | 93,911,211 | -3.81% |
| 2024-10-28 | 6.91 | 7.10 | 6.89 | 7.09 | 6.77 | qfq | 11,979,961 | 83,835,100 | 2.60% |
| 2024-10-25 | 6.87 | 6.94 | 6.84 | 6.91 | 6.60 | qfq | 9,368,545 | 64,652,440 | 0.58% |
| 2024-10-24 | 6.91 | 6.95 | 6.81 | 6.87 | 6.56 | qfq | 8,623,500 | 59,173,204 | -1.43% |
| 2024-10-23 | 6.89 | 7.02 | 6.84 | 6.97 | 6.66 | qfq | 12,743,409 | 88,269,231 | 1.31% |
| 2024-10-22 | 6.81 | 6.88 | 6.78 | 6.88 | 6.57 | qfq | 9,295,500 | 63,573,209 | 0.88% |
| 2024-10-21 | 6.93 | 6.95 | 6.78 | 6.82 | 6.51 | qfq | 13,444,001 | 92,067,014 | -0.87% |
| 2024-10-18 | 6.78 | 7.01 | 6.73 | 6.88 | 6.57 | qfq | 14,590,001 | 100,100,115 | 1.47% |
| 2024-10-17 | 6.88 | 6.95 | 6.77 | 6.78 | 6.47 | qfq | 9,638,400 | 66,022,426 | -1.02% |
| 2024-10-16 | 6.74 | 6.90 | 6.68 | 6.85 | 6.54 | qfq | 10,123,609 | 69,029,037 | 1.33% |
| 2024-10-15 | 6.91 | 6.98 | 6.75 | 6.76 | 6.46 | qfq | 11,642,853 | 79,904,959 | -3.57% |
| 2024-10-14 | 6.87 | 7.04 | 6.81 | 7.01 | 6.69 | qfq | 13,532,723 | 93,971,431 | 2.79% |
| 2024-10-11 | 7.06 | 7.14 | 6.75 | 6.82 | 6.51 | qfq | 18,374,049 | 126,989,146 | -3.40% |
| 2024-10-10 | 6.75 | 7.30 | 6.75 | 7.06 | 6.74 | qfq | 32,448,793 | 229,486,435 | 4.75% |
| 2024-10-09 | 7.30 | 7.31 | 6.73 | 6.74 | 6.44 | qfq | 26,382,117 | 183,242,500 | -9.89% |
| 2024-10-08 | 8.06 | 8.06 | 7.30 | 7.48 | 7.14 | qfq | 34,933,026 | 265,611,002 | 2.05% |
| 2024-09-30 | 7.20 | 7.48 | 7.00 | 7.33 | 7.00 | qfq | 32,968,668 | 238,738,859 | 6.39% |
| 2024-09-27 | 6.80 | 6.92 | 6.77 | 6.89 | 6.58 | qfq | 7,468,322 | 51,093,687 | 1.62% |
| 2024-09-26 | 6.52 | 6.79 | 6.47 | 6.78 | 6.47 | qfq | 11,554,800 | 76,670,908 | 4.47% |
| 2024-09-25 | 6.52 | 6.65 | 6.47 | 6.49 | 6.20 | qfq | 12,895,430 | 84,499,297 | 0.93% |
| 2024-09-24 | 6.10 | 6.44 | 6.09 | 6.43 | 6.14 | qfq | 12,217,142 | 76,948,308 | 5.76% |
| 2024-09-23 | 6.02 | 6.09 | 5.98 | 6.08 | 5.81 | qfq | 5,377,700 | 32,549,761 | 1.16% |
| 2024-09-20 | 6.13 | 6.14 | 5.95 | 6.01 | 5.74 | qfq | 6,842,401 | 41,180,074 | -2.12% |
| 2024-09-19 | 5.99 | 6.18 | 5.92 | 6.14 | 5.86 | qfq | 8,457,035 | 51,398,625 | 3.19% |
| 2024-09-18 | 5.70 | 5.98 | 5.70 | 5.95 | 5.68 | qfq | 14,174,638 | 82,944,467 | 4.02% |
| 2024-09-13 | 5.77 | 5.81 | 5.70 | 5.72 | 5.46 | qfq | 13,497,300 | 77,590,693 | -0.69% |
| 2024-09-12 | 6.05 | 6.07 | 5.73 | 5.76 | 5.50 | qfq | 17,389,800 | 101,590,165 | -4.79% |
| 2024-09-11 | 6.24 | 6.29 | 6.02 | 6.05 | 5.78 | qfq | 9,619,089 | 58,739,512 | -4.12% |
| 2024-09-10 | 6.21 | 6.32 | 6.21 | 6.31 | 6.03 | qfq | 4,885,930 | 30,664,724 | 0.64% |
| 2024-09-09 | 6.30 | 6.39 | 6.23 | 6.27 | 5.99 | qfq | 5,052,873 | 31,718,588 | -1.57% |
| 2024-09-06 | 6.53 | 6.58 | 6.35 | 6.37 | 6.08 | qfq | 5,584,600 | 35,926,261 | -2.30% |
| 2024-09-05 | 6.37 | 6.54 | 6.37 | 6.52 | 6.23 | qfq | 6,902,878 | 44,790,789 | 1.72% |
| 2024-09-04 | 6.39 | 6.45 | 6.27 | 6.41 | 6.12 | qfq | 8,016,310 | 51,153,897 | -0.16% |
| 2024-09-03 | 6.37 | 6.49 | 6.32 | 6.42 | 6.13 | qfq | 10,394,891 | 66,569,090 | 0.63% |
| 2024-09-02 | 6.09 | 6.49 | 6.08 | 6.38 | 6.09 | qfq | 15,965,537 | 101,354,709 | 4.08% |
| 2024-08-30 | 6.11 | 6.22 | 6.04 | 6.13 | 5.85 | qfq | 8,613,210 | 52,895,036 | 0.33% |
| 2024-08-29 | 6.07 | 6.14 | 6.02 | 6.11 | 5.83 | qfq | 5,479,600 | 33,382,652 | 0.66% |
| 2024-08-28 | 6.04 | 6.14 | 6.04 | 6.07 | 5.80 | qfq | 4,806,160 | 29,272,599 | -0.33% |
| 2024-08-27 | 5.99 | 6.09 | 5.96 | 6.09 | 5.82 | qfq | 5,120,600 | 30,930,809 | 1.67% |
| 2024-08-26 | 5.96 | 6.00 | 5.89 | 5.99 | 5.72 | qfq | 4,081,600 | 24,301,367 | 1.01% |
| 2024-08-23 | 5.95 | 6.05 | 5.92 | 5.93 | 5.66 | qfq | 4,605,898 | 27,539,732 | -0.50% |
| 2024-08-22 | 6.01 | 6.02 | 5.95 | 5.96 | 5.69 | qfq | 4,235,100 | 25,301,082 | -0.17% |
| 2024-08-21 | 6.02 | 6.09 | 5.90 | 5.97 | 5.70 | qfq | 6,542,097 | 39,067,475 | -0.50% |
| 2024-08-20 | 6.24 | 6.27 | 5.98 | 6.00 | 5.73 | qfq | 9,310,600 | 56,368,617 | -4.15% |
| 2024-08-19 | 6.12 | 6.26 | 6.12 | 6.26 | 5.98 | qfq | 7,401,076 | 46,045,463 | 2.12% |
| 2024-08-16 | 6.11 | 6.16 | 6.08 | 6.13 | 5.85 | qfq | 5,449,801 | 33,374,664 | 0.49% |
| 2024-08-15 | 6.00 | 6.14 | 5.96 | 6.10 | 5.83 | qfq | 7,977,236 | 48,386,156 | 1.67% |
| 2024-08-14 | 6.08 | 6.09 | 6.00 | 6.00 | 5.73 | qfq | 5,220,520 | 31,476,127 | -1.15% |
| 2024-08-13 | 6.12 | 6.13 | 6.01 | 6.07 | 5.80 | qfq | 5,737,571 | 34,840,005 | -0.49% |
| 2024-08-12 | 6.07 | 6.12 | 6.04 | 6.10 | 5.83 | qfq | 5,221,702 | 31,741,077 | 0.49% |
| 2024-08-09 | 6.06 | 6.15 | 6.04 | 6.07 | 5.80 | qfq | 6,089,900 | 37,114,721 | 0.17% |
| 2024-08-08 | 6.03 | 6.08 | 5.99 | 6.06 | 5.79 | qfq | 5,581,600 | 33,706,403 | 0.17% |
| 2024-08-07 | 6.02 | 6.07 | 5.94 | 6.05 | 5.78 | qfq | 7,044,741 | 42,410,020 | 0.33% |
| 2024-08-06 | 5.96 | 6.05 | 5.94 | 6.03 | 5.76 | qfq | 5,711,400 | 34,324,372 | 1.34% |
| 2024-08-05 | 6.02 | 6.09 | 5.95 | 5.95 | 5.68 | qfq | 7,069,781 | 42,559,406 | -1.65% |
| 2024-08-02 | 6.07 | 6.09 | 5.98 | 6.05 | 5.78 | qfq | 5,513,413 | 33,344,191 | -0.49% |
| 2024-08-01 | 6.18 | 6.24 | 6.06 | 6.08 | 5.81 | qfq | 8,384,800 | 51,320,427 | -1.78% |
| 2024-07-31 | 5.90 | 6.19 | 5.90 | 6.19 | 5.91 | qfq | 10,174,189 | 61,939,594 | 4.38% |
| 2024-07-30 | 5.92 | 5.98 | 5.89 | 5.93 | 5.66 | qfq | 5,784,039 | 34,289,921 | -0.67% |
| 2024-07-29 | 6.08 | 6.11 | 5.95 | 5.97 | 5.70 | qfq | 6,347,780 | 38,028,225 | -1.65% |
| 2024-07-26 | 6.01 | 6.12 | 6.00 | 6.07 | 5.80 | qfq | 5,138,647 | 31,232,720 | 1.34% |
| 2024-07-25 | 6.02 | 6.07 | 5.96 | 5.99 | 5.72 | qfq | 5,570,667 | 33,462,501 | -0.99% |
| 2024-07-24 | 6.06 | 6.12 | 6.00 | 6.05 | 5.78 | qfq | 5,543,900 | 33,568,735 | -0.17% |
| 2024-07-23 | 6.17 | 6.20 | 6.06 | 6.06 | 5.79 | qfq | 5,415,700 | 33,170,230 | -2.10% |
| 2024-07-22 | 6.23 | 6.24 | 6.11 | 6.19 | 5.91 | qfq | 7,156,600 | 44,158,767 | -1.12% |
| 2024-07-19 | 6.37 | 6.38 | 6.22 | 6.26 | 5.98 | qfq | 6,069,600 | 38,088,032 | -1.73% |
| 2024-07-18 | 6.33 | 6.38 | 6.28 | 6.37 | 6.08 | qfq | 4,594,460 | 29,101,451 | 0.16% |
| 2024-07-17 | 6.47 | 6.48 | 6.32 | 6.36 | 6.07 | qfq | 5,549,700 | 35,342,253 | -1.24% |
| 2024-07-16 | 6.47 | 6.49 | 6.42 | 6.44 | 6.15 | qfq | 4,465,118 | 28,789,139 | -0.77% |
| 2024-07-15 | 6.47 | 6.52 | 6.39 | 6.49 | 6.20 | qfq | 6,228,151 | 40,197,609 | 0.78% |
| 2024-07-12 | 6.60 | 6.66 | 6.44 | 6.44 | 6.15 | qfq | 8,234,460 | 53,547,643 | -3.01% |
| 2024-07-11 | 6.56 | 6.65 | 6.49 | 6.64 | 6.34 | qfq | 7,396,700 | 48,690,613 | 2.31% |
| 2024-07-10 | 6.76 | 6.78 | 6.49 | 6.49 | 6.20 | qfq | 9,388,532 | 61,726,681 | -4.56% |
| 2024-07-09 | 6.71 | 6.83 | 6.61 | 6.80 | 6.49 | qfq | 5,327,528 | 35,793,221 | 1.34% |
| 2024-07-08 | 6.84 | 6.86 | 6.68 | 6.71 | 6.41 | qfq | 7,630,094 | 51,425,262 | -2.19% |
| 2024-07-05 | 6.82 | 6.89 | 6.81 | 6.86 | 6.55 | qfq | 5,407,111 | 37,029,764 | 0.15% |
| 2024-07-04 | 6.95 | 6.99 | 6.82 | 6.85 | 6.54 | qfq | 5,914,567 | 40,757,041 | -0.87% |
| 2024-07-03 | 7.00 | 7.06 | 6.90 | 6.91 | 6.60 | qfq | 5,744,700 | 40,054,516 | -1.14% |
| 2024-07-02 | 7.09 | 7.17 | 6.93 | 6.99 | 6.68 | qfq | 8,417,843 | 58,866,301 | -2.10% |
| 2024-07-01 | 6.94 | 7.16 | 6.88 | 7.14 | 6.82 | qfq | 9,779,363 | 68,917,583 | 4.08% |
| 2024-06-28 | 6.82 | 6.96 | 6.80 | 6.86 | 6.55 | qfq | 6,492,474 | 44,757,604 | 0.73% |
| 2024-06-27 | 6.96 | 7.01 | 6.79 | 6.81 | 6.50 | qfq | 6,715,890 | 46,154,400 | -2.16% |
| 2024-06-26 | 6.93 | 7.01 | 6.88 | 6.96 | 6.65 | qfq | 7,388,587 | 51,243,550 | 0.00% |
| 2024-06-25 | 6.85 | 7.00 | 6.85 | 6.96 | 6.65 | qfq | 6,324,310 | 43,798,073 | 1.16% |
| 2024-06-24 | 7.03 | 7.04 | 6.79 | 6.88 | 6.57 | qfq | 9,539,160 | 65,726,421 | -2.41% |
| 2024-06-21 | 7.08 | 7.13 | 7.01 | 7.05 | 6.73 | qfq | 7,065,040 | 49,917,463 | -0.28% |
| 2024-06-20 | 7.14 | 7.25 | 7.04 | 7.07 | 6.75 | qfq | 8,958,658 | 63,951,004 | -0.98% |
| 2024-06-19 | 7.18 | 7.32 | 7.14 | 7.14 | 6.82 | qfq | 7,982,940 | 57,624,732 | -0.97% |
| 2024-06-18 | 7.26 | 7.31 | 7.18 | 7.21 | 6.89 | qfq | 7,997,482 | 57,781,057 | -0.69% |
| 2024-06-17 | 7.46 | 7.57 | 7.22 | 7.26 | 6.93 | qfq | 9,866,230 | 72,586,070 | -2.81% |
| 2024-06-14 | 7.53 | 7.59 | 7.44 | 7.47 | 7.13 | qfq | 9,186,712 | 69,005,730 | -1.45% |
| 2024-06-13 | 7.75 | 7.79 | 7.53 | 7.58 | 7.24 | qfq | 9,649,713 | 73,516,264 | -2.07% |
| 2024-06-12 | 7.55 | 7.78 | 7.50 | 7.74 | 7.39 | qfq | 10,400,883 | 79,397,677 | 2.25% |
| 2024-06-11 | 7.82 | 7.85 | 7.51 | 7.57 | 7.23 | qfq | 9,537,700 | 72,639,693 | -3.44% |
| 2024-06-07 | 7.71 | 7.85 | 7.65 | 7.84 | 7.49 | qfq | 6,877,804 | 53,293,459 | 2.22% |
| 2024-06-06 | 7.77 | 7.86 | 7.63 | 7.67 | 7.32 | qfq | 10,218,896 | 79,257,350 | -1.03% |
| 2024-06-05 | 7.97 | 8.07 | 7.72 | 7.75 | 7.40 | qfq | 8,960,926 | 70,788,749 | -3.25% |
| 2024-06-04 | 8.05 | 8.09 | 7.91 | 8.01 | 7.65 | qfq | 6,473,700 | 51,715,163 | -0.37% |
| 2024-06-03 | 8.19 | 8.19 | 7.99 | 8.04 | 7.68 | qfq | 7,381,054 | 59,687,544 | -1.59% |
| 2024-05-31 | 8.18 | 8.30 | 8.11 | 8.17 | 7.80 | qfq | 8,531,010 | 70,127,231 | -0.12% |
| 2024-05-30 | 8.23 | 8.39 | 8.12 | 8.18 | 7.81 | qfq | 8,944,433 | 73,777,154 | -1.80% |
| 2024-05-29 | 8.10 | 8.38 | 8.07 | 8.33 | 7.95 | qfq | 10,664,000 | 88,177,106 | 2.33% |
| 2024-05-28 | 8.20 | 8.29 | 8.10 | 8.14 | 7.77 | qfq | 9,062,500 | 74,399,924 | -0.73% |
| 2024-05-27 | 7.97 | 8.22 | 7.94 | 8.20 | 7.83 | qfq | 8,804,801 | 71,618,006 | 2.63% |
| 2024-05-24 | 7.95 | 8.13 | 7.90 | 7.99 | 7.63 | qfq | 7,728,600 | 62,189,557 | 0.13% |
| 2024-05-23 | 8.29 | 8.34 | 7.90 | 7.98 | 7.62 | qfq | 10,440,035 | 84,461,104 | -4.55% |
| 2024-05-22 | 8.35 | 8.50 | 8.31 | 8.36 | 7.98 | qfq | 9,871,638 | 82,963,816 | 0.00% |
| 2024-05-21 | 8.33 | 8.44 | 8.22 | 8.36 | 7.98 | qfq | 12,722,502 | 106,051,243 | 0.36% |
| 2024-05-20 | 7.98 | 8.44 | 7.97 | 8.33 | 7.95 | qfq | 14,509,900 | 118,825,057 | 5.84% |
| 2024-05-17 | 7.73 | 7.88 | 7.70 | 7.87 | 7.52 | qfq | 9,111,001 | 71,161,647 | -3.32% |
| 2024-05-16 | 8.19 | 8.28 | 8.06 | 8.14 | 7.45 | qfq | 7,033,000 | 57,314,642 | -0.61% |
| 2024-05-15 | 8.13 | 8.25 | 8.02 | 8.19 | 7.49 | qfq | 7,878,300 | 64,236,775 | 0.99% |
| 2024-05-14 | 8.22 | 8.30 | 8.06 | 8.11 | 7.42 | qfq | 10,345,455 | 84,268,929 | -1.46% |
| 2024-05-13 | 8.35 | 8.37 | 8.18 | 8.23 | 7.53 | qfq | 8,150,511 | 67,479,434 | -0.84% |
| 2024-05-10 | 8.36 | 8.48 | 8.23 | 8.30 | 7.59 | qfq | 6,642,796 | 55,246,421 | -0.72% |
| 2024-05-09 | 8.29 | 8.37 | 8.20 | 8.36 | 7.65 | qfq | 7,812,600 | 64,799,028 | 1.33% |
| 2024-05-08 | 8.14 | 8.32 | 8.13 | 8.25 | 7.55 | qfq | 9,297,308 | 76,779,530 | 0.73% |
| 2024-05-07 | 8.21 | 8.26 | 8.06 | 8.19 | 7.49 | qfq | 7,751,659 | 63,264,031 | -0.24% |
| 2024-05-06 | 8.03 | 8.26 | 7.84 | 8.21 | 7.51 | qfq | 9,693,400 | 78,362,074 | 3.14% |
| 2024-04-30 | 7.97 | 8.13 | 7.93 | 7.96 | 7.28 | qfq | 8,168,001 | 65,603,732 | -0.25% |
| 2024-04-29 | 8.20 | 8.21 | 7.82 | 7.98 | 7.30 | qfq | 13,510,201 | 107,383,735 | -2.56% |
| 2024-04-26 | 8.31 | 8.42 | 8.13 | 8.19 | 7.49 | qfq | 8,761,401 | 71,908,732 | -1.44% |
| 2024-04-25 | 8.21 | 8.36 | 8.15 | 8.31 | 7.60 | qfq | 8,645,065 | 71,423,350 | 1.34% |
| 2024-04-24 | 8.11 | 8.25 | 8.00 | 8.20 | 7.50 | qfq | 10,303,600 | 83,773,763 | 0.24% |
| 2024-04-23 | 8.25 | 8.37 | 8.13 | 8.18 | 7.48 | qfq | 13,632,946 | 112,104,713 | -2.97% |
| 2024-04-22 | 8.73 | 8.87 | 8.39 | 8.43 | 7.71 | qfq | 14,818,779 | 127,403,423 | -3.55% |
| 2024-04-19 | 8.60 | 8.79 | 8.50 | 8.74 | 7.99 | qfq | 11,844,410 | 103,303,324 | 1.86% |
| 2024-04-18 | 8.68 | 8.80 | 8.51 | 8.58 | 7.85 | qfq | 12,120,231 | 104,442,504 | -0.69% |
| 2024-04-17 | 8.50 | 8.70 | 8.44 | 8.64 | 7.90 | qfq | 13,059,949 | 112,423,767 | 1.29% |
| 2024-04-16 | 8.61 | 8.77 | 8.46 | 8.53 | 7.80 | qfq | 14,874,484 | 127,809,480 | -1.04% |
| 2024-04-15 | 8.45 | 8.65 | 8.41 | 8.62 | 7.88 | qfq | 13,525,634 | 115,836,128 | 1.17% |
| 2024-04-12 | 8.40 | 8.62 | 8.32 | 8.52 | 7.79 | qfq | 12,641,433 | 106,969,007 | 1.43% |
| 2024-04-11 | 8.16 | 8.52 | 8.10 | 8.40 | 7.68 | qfq | 15,588,160 | 130,248,336 | 3.07% |
| 2024-04-10 | 8.03 | 8.24 | 7.99 | 8.15 | 7.45 | qfq | 9,856,410 | 80,403,947 | 1.37% |
| 2024-04-09 | 7.94 | 8.08 | 7.89 | 8.04 | 7.35 | qfq | 10,081,559 | 80,737,304 | 1.39% |
| 2024-04-08 | 7.79 | 8.09 | 7.76 | 7.93 | 7.25 | qfq | 13,502,430 | 107,441,492 | 0.51% |
| 2024-04-03 | 7.61 | 7.90 | 7.61 | 7.89 | 7.22 | qfq | 12,534,023 | 97,480,348 | 2.87% |
| 2024-04-02 | 7.49 | 7.68 | 7.46 | 7.67 | 7.02 | qfq | 11,233,612 | 85,383,791 | 1.99% |
| 2024-04-01 | 7.75 | 7.75 | 7.43 | 7.52 | 6.88 | qfq | 13,919,599 | 104,959,708 | -2.08% |
| 2024-03-29 | 7.42 | 7.70 | 7.41 | 7.68 | 7.02 | qfq | 9,194,195 | 69,695,610 | 2.81% |
| 2024-03-28 | 7.33 | 7.50 | 7.30 | 7.47 | 6.83 | qfq | 8,632,281 | 64,038,738 | 1.77% |
| 2024-03-27 | 7.28 | 7.45 | 7.27 | 7.34 | 6.71 | qfq | 9,669,745 | 71,438,200 | 0.69% |
| 2024-03-26 | 7.41 | 7.47 | 7.19 | 7.29 | 6.67 | qfq | 10,810,186 | 78,731,245 | -1.62% |
| 2024-03-25 | 7.36 | 7.53 | 7.34 | 7.41 | 6.78 | qfq | 9,056,450 | 67,580,373 | -0.27% |
| 2024-03-22 | 7.44 | 7.54 | 7.37 | 7.43 | 6.80 | qfq | 8,267,629 | 61,514,783 | -0.54% |
| 2024-03-21 | 7.47 | 7.49 | 7.34 | 7.47 | 6.83 | qfq | 8,462,256 | 62,875,606 | 0.13% |
| 2024-03-20 | 7.39 | 7.51 | 7.36 | 7.46 | 6.82 | qfq | 9,836,919 | 73,178,292 | 0.95% |
| 2024-03-19 | 7.37 | 7.51 | 7.34 | 7.39 | 6.76 | qfq | 12,933,231 | 96,066,847 | 0.27% |
| 2024-03-18 | 7.42 | 7.42 | 7.25 | 7.37 | 6.74 | qfq | 13,442,007 | 98,765,320 | -0.81% |
| 2024-03-15 | 7.50 | 7.55 | 7.31 | 7.43 | 6.80 | qfq | 17,011,869 | 126,050,654 | -1.85% |
| 2024-03-14 | 7.42 | 7.59 | 7.41 | 7.57 | 6.92 | qfq | 13,773,827 | 103,730,630 | 2.02% |
| 2024-03-13 | 7.48 | 7.53 | 7.38 | 7.42 | 6.79 | qfq | 14,253,386 | 105,995,507 | -1.07% |
| 2024-03-12 | 7.90 | 7.90 | 7.45 | 7.50 | 6.86 | qfq | 15,869,141 | 120,427,824 | -5.18% |
| 2024-03-11 | 8.27 | 8.28 | 7.81 | 7.91 | 7.23 | qfq | 14,165,068 | 112,493,658 | -4.35% |
| 2024-03-08 | 8.20 | 8.27 | 8.06 | 8.27 | 7.56 | qfq | 11,609,900 | 94,900,184 | 1.85% |
| 2024-03-07 | 8.19 | 8.30 | 8.10 | 8.12 | 7.43 | qfq | 11,232,401 | 91,774,467 | -1.10% |
| 2024-03-06 | 8.08 | 8.40 | 8.03 | 8.21 | 7.51 | qfq | 14,733,200 | 121,549,572 | 1.11% |
| 2024-03-05 | 8.09 | 8.20 | 8.00 | 8.12 | 7.43 | qfq | 9,905,485 | 80,071,346 | 1.12% |
| 2024-03-04 | 7.90 | 8.03 | 7.86 | 8.03 | 7.34 | qfq | 9,656,402 | 76,829,045 | 1.65% |
| 2024-03-01 | 7.84 | 7.99 | 7.80 | 7.90 | 7.23 | qfq | 11,439,770 | 90,509,891 | 0.77% |
| 2024-02-29 | 7.78 | 7.87 | 7.76 | 7.84 | 7.17 | qfq | 8,205,493 | 64,039,616 | 0.77% |
| 2024-02-28 | 7.88 | 7.99 | 7.78 | 7.78 | 7.12 | qfq | 11,944,987 | 94,053,523 | -1.64% |
| 2024-02-27 | 7.86 | 8.02 | 7.82 | 7.91 | 7.23 | qfq | 8,224,086 | 64,866,643 | -0.38% |
| 2024-02-26 | 8.11 | 8.28 | 7.88 | 7.94 | 7.26 | qfq | 11,266,828 | 90,576,698 | -2.46% |
| 2024-02-23 | 8.35 | 8.45 | 8.10 | 8.14 | 7.45 | qfq | 8,910,464 | 73,092,405 | -2.51% |
| 2024-02-22 | 8.03 | 8.37 | 7.98 | 8.35 | 7.64 | qfq | 13,382,797 | 110,156,014 | 4.24% |
| 2024-02-21 | 8.00 | 8.19 | 7.95 | 8.01 | 7.33 | qfq | 10,189,483 | 82,508,917 | -0.25% |
| 2024-02-20 | 8.01 | 8.10 | 7.91 | 8.03 | 7.34 | qfq | 9,905,246 | 79,499,388 | 0.50% |
| 2024-02-19 | 7.78 | 8.10 | 7.72 | 7.99 | 7.31 | qfq | 13,157,600 | 104,252,673 | 2.57% |
| 2024-02-08 | 7.57 | 7.92 | 7.54 | 7.79 | 7.13 | qfq | 14,849,447 | 115,636,793 | 2.37% |
| 2024-02-07 | 7.27 | 7.65 | 7.18 | 7.61 | 6.96 | qfq | 15,934,690 | 119,594,784 | 4.82% |
| 2024-02-06 | 6.66 | 7.40 | 6.66 | 7.26 | 6.64 | qfq | 17,180,251 | 123,081,590 | -1.89% |
| 2024-02-05 | 7.43 | 7.79 | 7.20 | 7.40 | 6.77 | qfq | 18,788,052 | 140,224,827 | -0.54% |
| 2024-02-02 | 7.42 | 7.80 | 7.29 | 7.44 | 6.81 | qfq | 13,424,179 | 101,368,503 | -0.67% |
| 2024-02-01 | 7.51 | 7.62 | 7.40 | 7.49 | 6.85 | qfq | 7,346,209 | 55,229,013 | -1.32% |
| 2024-01-31 | 7.60 | 7.83 | 7.54 | 7.59 | 6.94 | qfq | 9,117,601 | 70,052,970 | -0.91% |
| 2024-01-30 | 7.82 | 7.88 | 7.64 | 7.66 | 7.01 | qfq | 6,134,902 | 47,737,778 | -2.17% |
| 2024-01-29 | 7.94 | 7.94 | 7.78 | 7.83 | 7.16 | qfq | 9,053,731 | 71,085,540 | -0.38% |
| 2024-01-26 | 7.67 | 7.96 | 7.67 | 7.86 | 7.19 | qfq | 8,874,700 | 69,666,780 | 1.42% |
| 2024-01-25 | 7.43 | 7.77 | 7.37 | 7.75 | 7.09 | qfq | 9,961,660 | 76,256,849 | 4.87% |
| 2024-01-24 | 7.20 | 7.41 | 7.19 | 7.39 | 6.76 | qfq | 8,023,359 | 58,719,365 | 2.50% |
| 2024-01-23 | 7.00 | 7.27 | 6.96 | 7.21 | 6.59 | qfq | 9,234,200 | 65,533,627 | 2.12% |
| 2024-01-22 | 7.45 | 7.48 | 7.00 | 7.06 | 6.46 | qfq | 10,813,711 | 78,371,608 | -5.74% |
| 2024-01-19 | 7.66 | 7.70 | 7.48 | 7.49 | 6.85 | qfq | 6,507,062 | 49,107,517 | -2.47% |
| 2024-01-18 | 7.73 | 7.83 | 7.44 | 7.68 | 7.02 | qfq | 9,444,245 | 71,519,065 | -0.78% |
| 2024-01-17 | 7.91 | 8.00 | 7.73 | 7.74 | 7.08 | qfq | 5,558,824 | 43,749,694 | -2.27% |
| 2024-01-16 | 7.88 | 7.95 | 7.82 | 7.92 | 7.24 | qfq | 5,090,450 | 40,121,042 | 0.38% |
| 2024-01-15 | 7.89 | 7.95 | 7.82 | 7.89 | 7.22 | qfq | 4,669,717 | 36,878,317 | 0.13% |
| 2024-01-12 | 7.89 | 7.98 | 7.86 | 7.88 | 7.21 | qfq | 4,284,294 | 33,852,194 | 0.13% |
| 2024-01-11 | 7.97 | 7.98 | 7.83 | 7.87 | 7.20 | qfq | 8,324,731 | 65,654,409 | -1.13% |
| 2024-01-10 | 8.03 | 8.11 | 7.92 | 7.96 | 7.28 | qfq | 7,194,282 | 57,467,553 | -1.85% |
| 2024-01-09 | 8.06 | 8.17 | 7.83 | 8.11 | 7.42 | qfq | 11,227,000 | 90,458,057 | 1.12% |
| 2024-01-08 | 7.91 | 8.09 | 7.85 | 8.02 | 7.34 | qfq | 10,883,234 | 87,112,582 | -0.37% |
| 2024-01-05 | 8.03 | 8.25 | 7.99 | 8.05 | 7.36 | qfq | 15,986,603 | 129,572,824 | 0.25% |
| 2024-01-04 | 8.03 | 8.09 | 7.98 | 8.03 | 7.34 | qfq | 9,652,000 | 77,463,691 | 0.00% |
| 2024-01-03 | 7.89 | 8.04 | 7.86 | 8.03 | 7.34 | qfq | 12,084,608 | 96,505,624 | 0.88% |
| 2024-01-02 | 7.65 | 8.02 | 7.64 | 7.96 | 7.28 | qfq | 17,508,649 | 137,855,225 | 4.33% |
| 2023-12-29 | 7.57 | 7.69 | 7.39 | 7.63 | 6.98 | qfq | 7,019,905 | 53,433,123 | 0.13% |
| 2023-12-28 | 7.84 | 7.84 | 7.57 | 7.62 | 6.97 | qfq | 10,372,915 | 79,331,626 | -2.93% |
| 2023-12-27 | 7.78 | 7.91 | 7.72 | 7.85 | 7.18 | qfq | 6,748,655 | 52,826,531 | 1.16% |
| 2023-12-26 | 7.86 | 7.95 | 7.75 | 7.76 | 7.10 | qfq | 9,776,665 | 76,715,076 | -0.89% |
| 2023-12-25 | 7.76 | 7.85 | 7.66 | 7.83 | 7.16 | qfq | 7,832,886 | 60,750,362 | 0.00% |
| 2023-12-22 | 7.74 | 7.90 | 7.73 | 7.83 | 7.16 | qfq | 11,147,300 | 87,232,899 | 0.13% |
| 2023-12-21 | 7.82 | 7.86 | 7.73 | 7.82 | 7.15 | qfq | 9,850,295 | 76,663,623 | -0.26% |
| 2023-12-20 | 7.83 | 8.00 | 7.81 | 7.84 | 7.17 | qfq | 7,813,464 | 61,619,876 | 0.13% |
| 2023-12-19 | 7.92 | 7.92 | 7.74 | 7.83 | 7.16 | qfq | 10,149,400 | 79,160,471 | -0.13% |
| 2023-12-18 | 7.92 | 7.93 | 7.80 | 7.84 | 7.17 | qfq | 9,748,890 | 76,693,163 | -1.01% |
| 2023-12-15 | 7.98 | 8.06 | 7.90 | 7.92 | 7.24 | qfq | 9,577,153 | 76,155,895 | -0.38% |
| 2023-12-14 | 7.97 | 8.02 | 7.90 | 7.95 | 7.27 | qfq | 7,744,115 | 61,653,697 | -0.38% |
| 2023-12-13 | 7.97 | 8.04 | 7.92 | 7.98 | 7.30 | qfq | 11,453,874 | 91,448,042 | -0.25% |
| 2023-12-12 | 7.92 | 8.02 | 7.82 | 8.00 | 7.32 | qfq | 19,151,948 | 151,515,555 | 0.38% |
| 2023-12-11 | 7.54 | 7.98 | 7.43 | 7.97 | 7.29 | qfq | 35,863,671 | 278,306,103 | 6.55% |
| 2023-12-08 | 7.62 | 7.87 | 7.48 | 7.48 | 6.84 | qfq | 60,190,574 | 463,225,108 | -1.84% |
| 2023-12-07 | 7.66 | 7.81 | 7.51 | 7.62 | 6.97 | qfq | 34,364,536 | 264,399,679 | 0.26% |
| 2023-12-06 | 7.44 | 7.67 | 7.30 | 7.60 | 6.95 | qfq | 25,209,159 | 191,032,036 | 2.15% |
| 2023-12-05 | 7.59 | 7.61 | 7.39 | 7.44 | 6.81 | qfq | 16,445,230 | 123,397,877 | -2.11% |
| 2023-12-04 | 7.53 | 7.63 | 7.48 | 7.60 | 6.95 | qfq | 10,973,900 | 83,012,784 | 0.66% |
| 2023-12-01 | 7.45 | 7.59 | 7.43 | 7.55 | 6.91 | qfq | 10,891,700 | 82,090,687 | 1.62% |
| 2023-11-30 | 7.54 | 7.54 | 7.37 | 7.43 | 6.80 | qfq | 10,445,443 | 77,452,786 | -0.54% |
| 2023-11-29 | 7.42 | 7.55 | 7.37 | 7.47 | 6.83 | qfq | 15,309,801 | 114,558,501 | 1.63% |
| 2023-11-28 | 7.32 | 7.40 | 7.26 | 7.35 | 6.72 | qfq | 10,437,389 | 76,664,233 | -0.41% |
| 2023-11-27 | 7.25 | 7.44 | 7.17 | 7.38 | 6.75 | qfq | 23,463,181 | 172,568,873 | 2.93% |
| 2023-11-24 | 7.04 | 7.19 | 7.02 | 7.17 | 6.56 | qfq | 13,784,557 | 98,300,182 | 1.13% |
| 2023-11-23 | 6.91 | 7.10 | 6.90 | 7.09 | 6.48 | qfq | 10,650,225 | 74,780,734 | 2.60% |
| 2023-11-22 | 6.90 | 6.95 | 6.85 | 6.91 | 6.32 | qfq | 6,662,189 | 46,101,458 | -0.14% |
| 2023-11-21 | 6.87 | 6.94 | 6.83 | 6.92 | 6.33 | qfq | 8,031,559 | 55,421,072 | 1.02% |
| 2023-11-20 | 6.92 | 6.93 | 6.81 | 6.85 | 6.27 | qfq | 7,456,100 | 51,088,780 | -0.87% |
| 2023-11-17 | 6.84 | 6.94 | 6.82 | 6.91 | 6.32 | qfq | 8,210,400 | 56,519,808 | 0.29% |
| 2023-11-16 | 6.80 | 6.92 | 6.75 | 6.89 | 6.30 | qfq | 12,198,460 | 83,713,907 | 1.47% |
| 2023-11-15 | 6.78 | 6.81 | 6.69 | 6.79 | 6.21 | qfq | 8,886,699 | 60,101,111 | 0.74% |
| 2023-11-14 | 6.75 | 6.76 | 6.59 | 6.74 | 6.16 | qfq | 9,928,302 | 66,459,827 | -0.44% |
| 2023-11-13 | 6.72 | 6.78 | 6.65 | 6.77 | 6.19 | qfq | 9,900,761 | 66,502,045 | 0.00% |
| 2023-11-10 | 6.58 | 6.80 | 6.57 | 6.77 | 6.19 | qfq | 11,807,937 | 79,083,556 | 3.04% |
| 2023-11-09 | 6.46 | 6.62 | 6.45 | 6.57 | 6.01 | qfq | 9,690,619 | 63,672,818 | 1.70% |
| 2023-11-08 | 6.50 | 6.51 | 6.44 | 6.46 | 5.91 | qfq | 7,284,800 | 47,123,622 | -0.77% |
| 2023-11-07 | 6.43 | 6.54 | 6.41 | 6.51 | 5.95 | qfq | 10,832,899 | 70,276,463 | 1.09% |
| 2023-11-06 | 6.63 | 6.67 | 6.42 | 6.44 | 5.89 | qfq | 17,330,804 | 112,248,979 | -3.01% |
| 2023-11-03 | 6.68 | 6.84 | 6.64 | 6.64 | 6.07 | qfq | 10,111,730 | 67,843,359 | 0.61% |
| 2023-11-02 | 6.54 | 6.65 | 6.53 | 6.60 | 6.04 | qfq | 7,967,348 | 52,574,178 | 0.61% |
| 2023-11-01 | 6.64 | 6.67 | 6.48 | 6.56 | 6.00 | qfq | 8,876,878 | 58,129,698 | -1.06% |
| 2023-10-31 | 6.55 | 6.66 | 6.46 | 6.63 | 6.06 | qfq | 9,522,130 | 62,397,017 | 0.61% |
| 2023-10-30 | 6.64 | 6.72 | 6.59 | 6.59 | 6.03 | qfq | 7,611,834 | 50,523,095 | -0.90% |
| 2023-10-27 | 6.62 | 6.68 | 6.55 | 6.65 | 6.08 | qfq | 7,374,561 | 48,906,070 | 0.45% |
| 2023-10-26 | 6.74 | 6.74 | 6.54 | 6.62 | 6.06 | qfq | 9,084,171 | 60,041,709 | -1.78% |
| 2023-10-25 | 6.73 | 6.84 | 6.68 | 6.74 | 6.16 | qfq | 7,741,100 | 52,373,215 | 1.51% |
| 2023-10-24 | 6.54 | 6.67 | 6.47 | 6.64 | 6.07 | qfq | 8,223,371 | 54,133,224 | 1.53% |
| 2023-10-23 | 6.68 | 6.69 | 6.51 | 6.54 | 5.98 | qfq | 6,341,000 | 41,881,284 | -2.53% |
| 2023-10-20 | 6.71 | 6.78 | 6.66 | 6.71 | 6.14 | qfq | 5,815,357 | 39,066,124 | 0.00% |
| 2023-10-19 | 6.74 | 6.80 | 6.62 | 6.71 | 6.14 | qfq | 6,065,600 | 40,724,498 | -0.59% |
| 2023-10-18 | 6.81 | 6.85 | 6.71 | 6.75 | 6.17 | qfq | 5,890,928 | 39,854,989 | -1.03% |
| 2023-10-17 | 6.73 | 6.82 | 6.69 | 6.82 | 6.24 | qfq | 6,396,300 | 43,314,678 | 1.04% |
| 2023-10-16 | 6.67 | 6.80 | 6.63 | 6.75 | 6.17 | qfq | 8,221,099 | 55,360,030 | 1.66% |
| 2023-10-13 | 6.61 | 6.69 | 6.57 | 6.64 | 6.07 | qfq | 6,135,600 | 40,718,924 | -0.45% |
| 2023-10-12 | 6.55 | 6.72 | 6.55 | 6.67 | 6.10 | qfq | 7,432,600 | 49,362,785 | 1.21% |
| 2023-10-11 | 6.65 | 6.71 | 6.56 | 6.59 | 6.03 | qfq | 9,854,830 | 65,149,650 | -1.35% |
| 2023-10-10 | 6.78 | 6.79 | 6.65 | 6.68 | 6.11 | qfq | 8,609,200 | 57,817,521 | -1.33% |
| 2023-10-09 | 6.71 | 6.82 | 6.63 | 6.77 | 6.19 | qfq | 9,302,219 | 62,654,435 | 0.15% |
| 2023-09-28 | 6.78 | 6.89 | 6.75 | 6.76 | 6.18 | qfq | 10,743,410 | 73,237,209 | 1.81% |
| 2023-09-27 | 6.68 | 6.72 | 6.62 | 6.64 | 6.07 | qfq | 7,213,600 | 48,085,701 | -0.60% |
| 2023-09-26 | 6.72 | 6.78 | 6.66 | 6.68 | 6.11 | qfq | 6,055,601 | 40,583,243 | -0.60% |
| 2023-09-25 | 6.69 | 6.76 | 6.63 | 6.72 | 6.15 | qfq | 9,080,749 | 61,005,792 | 0.45% |
| 2023-09-22 | 6.77 | 6.79 | 6.66 | 6.69 | 6.12 | qfq | 12,198,076 | 81,765,392 | -1.33% |
| 2023-09-21 | 6.88 | 6.91 | 6.75 | 6.78 | 6.20 | qfq | 11,792,404 | 80,215,929 | -2.16% |
| 2023-09-20 | 6.81 | 6.96 | 6.75 | 6.93 | 6.34 | qfq | 19,276,764 | 132,945,644 | 1.76% |
| 2023-09-19 | 6.82 | 6.94 | 6.77 | 6.81 | 6.23 | qfq | 14,550,371 | 99,695,045 | 0.29% |
| 2023-09-18 | 6.73 | 6.79 | 6.68 | 6.79 | 6.21 | qfq | 11,407,105 | 76,995,449 | 0.44% |
| 2023-09-15 | 6.73 | 6.79 | 6.70 | 6.76 | 6.18 | qfq | 12,961,200 | 87,338,537 | 0.75% |
| 2023-09-14 | 6.59 | 6.77 | 6.57 | 6.71 | 6.14 | qfq | 16,146,101 | 108,137,802 | 1.98% |
| 2023-09-13 | 6.55 | 6.66 | 6.54 | 6.58 | 6.02 | qfq | 9,587,729 | 63,202,561 | 0.61% |
| 2023-09-12 | 6.60 | 6.69 | 6.53 | 6.54 | 5.98 | qfq | 9,546,065 | 62,908,515 | -0.76% |
| 2023-09-11 | 6.49 | 6.65 | 6.47 | 6.59 | 6.03 | qfq | 12,507,053 | 82,372,146 | 1.23% |
| 2023-09-08 | 6.43 | 6.57 | 6.40 | 6.51 | 5.95 | qfq | 18,314,333 | 119,112,736 | 1.09% |
| 2023-09-07 | 6.41 | 6.49 | 6.38 | 6.44 | 5.89 | qfq | 10,818,925 | 69,811,441 | 0.00% |
| 2023-09-06 | 6.43 | 6.46 | 6.34 | 6.44 | 5.89 | qfq | 8,608,714 | 55,132,138 | -0.16% |
| 2023-09-05 | 6.43 | 6.47 | 6.37 | 6.45 | 5.90 | qfq | 11,236,517 | 72,297,891 | 0.31% |
| 2023-09-04 | 6.38 | 6.46 | 6.33 | 6.43 | 5.88 | qfq | 15,367,962 | 98,533,592 | 2.06% |
| 2023-09-01 | 6.12 | 6.38 | 6.09 | 6.30 | 5.76 | qfq | 19,168,700 | 120,422,625 | 3.96% |
| 2023-08-31 | 6.12 | 6.20 | 6.06 | 6.06 | 5.54 | qfq | 8,163,018 | 49,843,499 | -0.49% |
| 2023-08-30 | 6.18 | 6.23 | 6.07 | 6.09 | 5.57 | qfq | 11,328,029 | 69,549,188 | -1.46% |
| 2023-08-29 | 6.28 | 6.28 | 6.17 | 6.18 | 5.65 | qfq | 10,275,900 | 63,844,612 | -0.96% |
| 2023-08-28 | 6.26 | 6.37 | 6.22 | 6.24 | 5.71 | qfq | 16,503,674 | 103,885,722 | 3.31% |
| 2023-08-25 | 6.03 | 6.13 | 5.95 | 6.04 | 5.52 | qfq | 6,477,000 | 39,118,442 | 0.17% |
| 2023-08-24 | 6.10 | 6.14 | 6.03 | 6.03 | 5.52 | qfq | 6,229,334 | 37,794,679 | -1.15% |
| 2023-08-23 | 6.07 | 6.19 | 6.03 | 6.10 | 5.58 | qfq | 8,312,753 | 50,921,812 | 0.99% |
| 2023-08-22 | 6.04 | 6.09 | 5.98 | 6.04 | 5.52 | qfq | 5,427,448 | 32,691,054 | 0.17% |
| 2023-08-21 | 6.10 | 6.15 | 6.03 | 6.03 | 5.52 | qfq | 5,373,498 | 32,704,120 | -1.31% |
| 2023-08-18 | 6.13 | 6.22 | 6.11 | 6.11 | 5.59 | qfq | 4,876,876 | 30,073,645 | -0.97% |
| 2023-08-17 | 6.14 | 6.22 | 6.09 | 6.17 | 5.64 | qfq | 6,661,612 | 40,867,551 | -0.16% |
| 2023-08-16 | 6.18 | 6.23 | 6.14 | 6.18 | 5.65 | qfq | 3,904,400 | 24,113,271 | -0.48% |
| 2023-08-15 | 6.23 | 6.28 | 6.14 | 6.21 | 5.68 | qfq | 5,671,719 | 35,166,859 | 0.00% |
| 2023-08-14 | 6.23 | 6.28 | 6.16 | 6.21 | 5.68 | qfq | 6,904,129 | 42,866,587 | -0.96% |
| 2023-08-11 | 6.44 | 6.46 | 6.27 | 6.27 | 5.73 | qfq | 6,636,532 | 42,032,032 | -2.64% |
| 2023-08-10 | 6.35 | 6.46 | 6.33 | 6.44 | 5.89 | qfq | 5,568,214 | 35,720,930 | 1.58% |
| 2023-08-09 | 6.40 | 6.40 | 6.32 | 6.34 | 5.80 | qfq | 4,893,000 | 31,081,726 | -0.63% |
| 2023-08-08 | 6.40 | 6.45 | 6.34 | 6.38 | 5.84 | qfq | 4,616,707 | 29,442,633 | -0.31% |
| 2023-08-07 | 6.47 | 6.47 | 6.37 | 6.40 | 5.85 | qfq | 6,718,674 | 42,987,532 | -0.93% |
| 2023-08-04 | 6.52 | 6.53 | 6.45 | 6.46 | 5.91 | qfq | 6,053,802 | 39,248,137 | -0.31% |
| 2023-08-03 | 6.47 | 6.53 | 6.44 | 6.48 | 5.93 | qfq | 5,649,344 | 36,607,911 | 0.15% |
| 2023-08-02 | 6.55 | 6.56 | 6.46 | 6.47 | 5.92 | qfq | 6,667,788 | 43,299,359 | -1.07% |
| 2023-08-01 | 6.42 | 6.54 | 6.39 | 6.54 | 5.98 | qfq | 10,861,254 | 70,616,842 | 2.03% |
| 2023-07-31 | 6.41 | 6.48 | 6.38 | 6.41 | 5.86 | qfq | 9,308,200 | 59,761,748 | 0.47% |
| 2023-07-28 | 6.30 | 6.40 | 6.28 | 6.38 | 5.84 | qfq | 7,283,602 | 46,272,097 | 0.95% |
| 2023-07-27 | 6.30 | 6.35 | 6.27 | 6.32 | 5.78 | qfq | 6,564,043 | 41,482,843 | 0.64% |
| 2023-07-26 | 6.23 | 6.32 | 6.23 | 6.28 | 5.74 | qfq | 5,541,713 | 34,782,584 | 0.96% |
| 2023-07-25 | 6.19 | 6.27 | 6.17 | 6.22 | 5.69 | qfq | 6,187,404 | 38,553,810 | 1.14% |
| 2023-07-24 | 6.19 | 6.20 | 6.13 | 6.15 | 5.63 | qfq | 7,097,606 | 43,737,998 | -0.32% |
| 2023-07-21 | 6.18 | 6.21 | 6.15 | 6.17 | 5.64 | qfq | 5,032,232 | 31,093,249 | -0.48% |
| 2023-07-20 | 6.25 | 6.26 | 6.18 | 6.20 | 5.67 | qfq | 4,175,627 | 26,005,394 | -0.32% |
| 2023-07-19 | 6.21 | 6.23 | 6.17 | 6.22 | 5.69 | qfq | 3,545,600 | 21,996,608 | 0.48% |
| 2023-07-18 | 6.19 | 6.21 | 6.14 | 6.19 | 5.66 | qfq | 4,093,113 | 25,295,577 | 0.32% |
| 2023-07-17 | 6.16 | 6.20 | 6.11 | 6.17 | 5.64 | qfq | 6,106,061 | 37,607,983 | -0.32% |