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
大秦铁路601006.SH
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）148,764,514
成交额（元）704,559,584
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.14169 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-24 | cash_dividend | 0.12924 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.38193 | — | — | — | 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 | 4.68 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 148,764,514 | 704,559,584 | 0.64% |
| 2026-07-16 | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 124,085,262 | 582,849,155 | -1.47% |
| 2026-07-15 | 4.66 | 4.76 | 4.64 | 4.75 | 4.75 | qfq | 162,829,155 | 765,512,663 | 1.50% |
| 2026-07-14 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | qfq | 140,356,301 | 650,182,521 | 0.65% |
| 2026-07-13 | 4.66 | 4.69 | 4.63 | 4.65 | 4.65 | qfq | 117,058,871 | 545,095,744 | -0.64% |
| 2026-07-10 | 4.69 | 4.71 | 4.62 | 4.68 | 4.68 | qfq | 110,499,500 | 515,797,817 | -2.70% |
| 2026-07-09 | 4.85 | 4.86 | 4.78 | 4.81 | 4.67 | qfq | 84,999,000 | 408,692,872 | -1.03% |
| 2026-07-08 | 4.79 | 4.87 | 4.75 | 4.86 | 4.72 | qfq | 92,732,765 | 447,588,899 | 1.46% |
| 2026-07-07 | 4.77 | 4.81 | 4.71 | 4.79 | 4.65 | qfq | 86,323,575 | 411,565,829 | 0.21% |
| 2026-07-06 | 4.69 | 4.79 | 4.66 | 4.78 | 4.64 | qfq | 118,698,887 | 561,972,313 | 1.92% |
| 2026-07-03 | 4.63 | 4.74 | 4.63 | 4.69 | 4.55 | qfq | 119,753,927 | 561,408,356 | 1.52% |
| 2026-07-02 | 4.59 | 4.66 | 4.58 | 4.62 | 4.48 | qfq | 127,824,572 | 589,758,256 | 0.43% |
| 2026-07-01 | 4.61 | 4.65 | 4.58 | 4.60 | 4.46 | qfq | 99,311,844 | 458,227,411 | -0.22% |
| 2026-06-30 | 4.70 | 4.72 | 4.58 | 4.61 | 4.47 | qfq | 83,192,039 | 384,595,729 | -2.12% |
| 2026-06-29 | 4.62 | 4.72 | 4.52 | 4.71 | 4.57 | qfq | 125,568,255 | 582,929,678 | 1.73% |
| 2026-06-26 | 4.70 | 4.70 | 4.57 | 4.63 | 4.49 | qfq | 125,622,353 | 581,103,942 | -1.49% |
| 2026-06-25 | 4.83 | 4.83 | 4.68 | 4.70 | 4.56 | qfq | 118,510,474 | 563,889,596 | -2.69% |
| 2026-06-24 | 4.90 | 4.93 | 4.82 | 4.83 | 4.69 | qfq | 81,554,860 | 396,183,530 | -1.63% |
| 2026-06-23 | 4.97 | 5.01 | 4.89 | 4.91 | 4.77 | qfq | 92,182,357 | 455,728,021 | -1.41% |
| 2026-06-22 | 4.93 | 4.99 | 4.81 | 4.98 | 4.83 | qfq | 128,878,011 | 630,822,292 | 0.81% |
| 2026-06-18 | 4.99 | 4.99 | 4.94 | 4.94 | 4.79 | qfq | 74,473,309 | 368,954,240 | -1.00% |
| 2026-06-17 | 5.04 | 5.04 | 4.96 | 4.99 | 4.84 | qfq | 110,406,219 | 550,992,698 | -0.99% |
| 2026-06-16 | 5.06 | 5.07 | 5.03 | 5.04 | 4.89 | qfq | 58,625,832 | 295,554,931 | -0.59% |
| 2026-06-15 | 5.06 | 5.09 | 5.05 | 5.07 | 4.92 | qfq | 88,819,972 | 450,011,359 | 0.20% |
| 2026-06-12 | 5.04 | 5.07 | 5.02 | 5.06 | 4.91 | qfq | 87,102,385 | 439,743,823 | 0.60% |
| 2026-06-11 | 5.09 | 5.10 | 5.02 | 5.03 | 4.88 | qfq | 93,655,894 | 472,747,773 | -1.18% |
| 2026-06-10 | 5.10 | 5.11 | 5.07 | 5.09 | 4.94 | qfq | 53,849,337 | 273,978,259 | -0.20% |
| 2026-06-09 | 5.08 | 5.12 | 5.06 | 5.10 | 4.95 | qfq | 63,597,478 | 324,133,151 | 0.39% |
| 2026-06-08 | 5.17 | 5.18 | 5.06 | 5.08 | 4.93 | qfq | 135,128,584 | 688,508,393 | -1.74% |
| 2026-06-05 | 5.13 | 5.17 | 5.13 | 5.17 | 5.02 | qfq | 77,212,067 | 398,139,112 | 0.78% |
| 2026-06-04 | 5.14 | 5.18 | 5.12 | 5.13 | 4.98 | qfq | 95,266,343 | 490,222,172 | -0.39% |
| 2026-06-03 | 5.19 | 5.19 | 5.11 | 5.15 | 5.00 | qfq | 128,525,565 | 660,685,396 | -0.58% |
| 2026-06-02 | 5.21 | 5.27 | 5.15 | 5.18 | 5.03 | qfq | 131,174,316 | 681,812,237 | -0.77% |
| 2026-06-01 | 5.16 | 5.22 | 5.11 | 5.22 | 5.07 | qfq | 184,381,645 | 949,933,784 | 0.58% |
| 2026-05-29 | 5.13 | 5.21 | 5.12 | 5.19 | 5.04 | qfq | 125,814,141 | 650,619,764 | 1.17% |
| 2026-05-28 | 5.16 | 5.19 | 5.12 | 5.13 | 4.98 | qfq | 98,862,599 | 509,090,676 | -0.77% |
| 2026-05-27 | 5.23 | 5.27 | 5.12 | 5.17 | 5.02 | qfq | 153,177,221 | 792,911,761 | -1.71% |
| 2026-05-26 | 5.35 | 5.38 | 5.20 | 5.26 | 5.11 | qfq | 159,196,419 | 840,586,245 | -1.68% |
| 2026-05-25 | 5.40 | 5.41 | 5.33 | 5.35 | 5.19 | qfq | 107,313,172 | 575,802,860 | -1.29% |
| 2026-05-22 | 5.42 | 5.44 | 5.38 | 5.42 | 5.26 | qfq | 101,421,418 | 549,541,136 | 0.18% |
| 2026-05-21 | 5.50 | 5.53 | 5.38 | 5.41 | 5.25 | qfq | 125,913,292 | 686,921,373 | -1.46% |
| 2026-05-20 | 5.52 | 5.55 | 5.49 | 5.49 | 5.33 | qfq | 114,529,730 | 632,198,349 | -0.54% |
| 2026-05-19 | 5.43 | 5.55 | 5.43 | 5.52 | 5.36 | qfq | 198,379,268 | 1,094,265,470 | 1.66% |
| 2026-05-18 | 5.41 | 5.45 | 5.38 | 5.43 | 5.27 | qfq | 110,761,655 | 599,974,832 | 0.18% |
| 2026-05-15 | 5.36 | 5.43 | 5.33 | 5.42 | 5.26 | qfq | 133,537,875 | 720,573,386 | 1.31% |
| 2026-05-14 | 5.39 | 5.43 | 5.34 | 5.35 | 5.19 | qfq | 99,703,825 | 537,294,393 | -0.93% |
| 2026-05-13 | 5.41 | 5.44 | 5.35 | 5.40 | 5.24 | qfq | 124,556,466 | 671,494,185 | -0.37% |
| 2026-05-12 | 5.38 | 5.54 | 5.38 | 5.42 | 5.26 | qfq | 192,918,117 | 1,053,309,771 | 0.74% |
| 2026-05-11 | 5.32 | 5.40 | 5.30 | 5.38 | 5.22 | qfq | 152,612,577 | 819,135,535 | 1.13% |
| 2026-05-08 | 5.28 | 5.34 | 5.26 | 5.32 | 5.16 | qfq | 127,930,216 | 679,082,487 | 0.95% |
| 2026-05-07 | 5.27 | 5.32 | 5.26 | 5.27 | 5.11 | qfq | 99,182,803 | 524,582,103 | 0.00% |
| 2026-05-06 | 5.26 | 5.29 | 5.23 | 5.27 | 5.11 | qfq | 114,547,112 | 602,170,654 | 0.00% |
| 2026-04-30 | 5.31 | 5.32 | 5.23 | 5.27 | 5.11 | qfq | 230,257,831 | 1,213,618,797 | -2.41% |
| 2026-04-29 | 5.38 | 5.41 | 5.35 | 5.40 | 5.24 | qfq | 108,517,400 | 584,384,001 | 0.19% |
| 2026-04-28 | 5.27 | 5.39 | 5.26 | 5.39 | 5.23 | qfq | 199,701,915 | 1,067,067,858 | 2.47% |
| 2026-04-27 | 5.30 | 5.30 | 5.26 | 5.26 | 5.11 | qfq | 63,100,598 | 333,017,867 | -0.75% |
| 2026-04-24 | 5.28 | 5.32 | 5.27 | 5.30 | 5.14 | qfq | 79,904,621 | 423,653,662 | 0.19% |
| 2026-04-23 | 5.25 | 5.30 | 5.24 | 5.29 | 5.13 | qfq | 99,216,871 | 524,031,578 | 0.76% |
| 2026-04-22 | 5.27 | 5.30 | 5.24 | 5.25 | 5.10 | qfq | 84,932,593 | 447,471,243 | -0.38% |
| 2026-04-21 | 5.24 | 5.30 | 5.23 | 5.27 | 5.11 | qfq | 71,659,798 | 378,135,805 | 0.57% |
| 2026-04-20 | 5.25 | 5.26 | 5.22 | 5.24 | 5.09 | qfq | 57,561,291 | 301,324,189 | -0.19% |
| 2026-04-17 | 5.29 | 5.30 | 5.25 | 5.25 | 5.10 | qfq | 65,196,365 | 343,508,666 | -0.76% |
| 2026-04-16 | 5.22 | 5.31 | 5.21 | 5.29 | 5.13 | qfq | 148,111,931 | 782,154,263 | 1.15% |
| 2026-04-15 | 5.24 | 5.25 | 5.21 | 5.23 | 5.08 | qfq | 72,938,846 | 380,878,421 | -0.38% |
| 2026-04-14 | 5.21 | 5.26 | 5.18 | 5.25 | 5.10 | qfq | 98,795,249 | 515,583,830 | 0.77% |
| 2026-04-13 | 5.19 | 5.21 | 5.17 | 5.21 | 5.06 | qfq | 52,189,677 | 271,112,781 | 0.19% |
| 2026-04-10 | 5.18 | 5.21 | 5.17 | 5.20 | 5.05 | qfq | 86,883,965 | 450,896,182 | 0.58% |
| 2026-04-09 | 5.22 | 5.22 | 5.17 | 5.17 | 5.02 | qfq | 68,013,077 | 352,379,116 | -0.96% |
| 2026-04-08 | 5.19 | 5.22 | 5.18 | 5.22 | 5.07 | qfq | 113,932,982 | 592,060,085 | 0.97% |
| 2026-04-07 | 5.19 | 5.20 | 5.16 | 5.17 | 5.02 | qfq | 82,659,847 | 427,860,967 | -0.58% |
| 2026-04-03 | 5.33 | 5.34 | 5.19 | 5.20 | 5.05 | qfq | 181,952,904 | 952,109,194 | -2.44% |
| 2026-04-02 | 5.32 | 5.36 | 5.31 | 5.33 | 5.17 | qfq | 87,716,986 | 467,692,841 | 0.00% |
| 2026-04-01 | 5.37 | 5.38 | 5.32 | 5.33 | 5.17 | qfq | 118,392,989 | 631,153,528 | -0.56% |
| 2026-03-31 | 5.36 | 5.42 | 5.35 | 5.36 | 5.20 | qfq | 158,183,950 | 851,575,801 | 0.19% |
| 2026-03-30 | 5.30 | 5.37 | 5.28 | 5.35 | 5.19 | qfq | 144,459,106 | 770,135,643 | 0.75% |
| 2026-03-27 | 5.39 | 5.40 | 5.29 | 5.31 | 5.15 | qfq | 218,621,948 | 1,165,502,236 | -1.67% |
| 2026-03-26 | 5.27 | 5.42 | 5.26 | 5.40 | 5.24 | qfq | 339,549,599 | 1,825,148,011 | 2.27% |
| 2026-03-25 | 5.27 | 5.29 | 5.24 | 5.28 | 5.12 | qfq | 168,465,846 | 885,884,598 | -0.19% |
| 2026-03-24 | 5.27 | 5.32 | 5.26 | 5.29 | 5.13 | qfq | 147,522,957 | 780,175,617 | 0.57% |
| 2026-03-23 | 5.32 | 5.37 | 5.23 | 5.26 | 5.11 | qfq | 271,755,873 | 1,436,490,698 | -0.94% |
| 2026-03-20 | 5.26 | 5.34 | 5.25 | 5.31 | 5.15 | qfq | 180,112,715 | 957,316,850 | 0.76% |
| 2026-03-19 | 5.24 | 5.30 | 5.23 | 5.27 | 5.11 | qfq | 141,607,791 | 745,729,261 | 0.38% |
| 2026-03-18 | 5.31 | 5.32 | 5.22 | 5.25 | 5.10 | qfq | 159,072,303 | 835,457,411 | -0.94% |
| 2026-03-17 | 5.33 | 5.38 | 5.29 | 5.30 | 5.14 | qfq | 124,848,412 | 665,934,240 | -0.56% |
| 2026-03-16 | 5.34 | 5.38 | 5.29 | 5.33 | 5.17 | qfq | 155,478,181 | 828,814,369 | -0.19% |
| 2026-03-13 | 5.41 | 5.42 | 5.32 | 5.34 | 5.18 | qfq | 220,121,914 | 1,179,760,772 | -1.29% |
| 2026-03-12 | 5.37 | 5.43 | 5.35 | 5.41 | 5.25 | qfq | 256,318,098 | 1,382,292,716 | 0.93% |
| 2026-03-11 | 5.23 | 5.36 | 5.22 | 5.36 | 5.20 | qfq | 296,181,562 | 1,572,014,171 | 2.49% |
| 2026-03-10 | 5.21 | 5.24 | 5.17 | 5.23 | 5.08 | qfq | 149,492,081 | 777,916,440 | 0.38% |
| 2026-03-09 | 5.19 | 5.25 | 5.18 | 5.21 | 5.06 | qfq | 196,895,096 | 1,028,969,967 | 0.39% |
| 2026-03-06 | 5.19 | 5.20 | 5.15 | 5.19 | 5.04 | qfq | 138,317,241 | 715,109,882 | 0.00% |
| 2026-03-05 | 5.18 | 5.21 | 5.16 | 5.19 | 5.04 | qfq | 145,688,541 | 755,022,983 | 0.19% |
| 2026-03-04 | 5.18 | 5.20 | 5.10 | 5.18 | 5.03 | qfq | 240,017,575 | 1,234,164,415 | -0.38% |
| 2026-03-03 | 5.16 | 5.28 | 5.15 | 5.20 | 5.05 | qfq | 364,203,345 | 1,896,431,124 | 0.97% |
| 2026-03-02 | 5.08 | 5.17 | 5.07 | 5.15 | 5.00 | qfq | 242,907,658 | 1,248,139,167 | 0.98% |
| 2026-02-27 | 5.07 | 5.10 | 5.06 | 5.10 | 4.95 | qfq | 100,946,186 | 513,540,552 | 0.59% |
| 2026-02-26 | 5.10 | 5.11 | 5.06 | 5.07 | 4.92 | qfq | 92,071,968 | 467,426,532 | -0.39% |
| 2026-02-25 | 5.06 | 5.11 | 5.05 | 5.09 | 4.94 | qfq | 137,039,009 | 697,874,576 | 0.79% |
| 2026-02-24 | 5.06 | 5.07 | 5.04 | 5.05 | 4.90 | qfq | 83,600,829 | 422,854,172 | 0.20% |
| 2026-02-13 | 5.06 | 5.07 | 5.03 | 5.04 | 4.89 | qfq | 98,431,868 | 497,016,776 | -0.59% |
| 2026-02-12 | 5.11 | 5.11 | 5.06 | 5.07 | 4.92 | qfq | 107,475,216 | 545,746,481 | -0.59% |
| 2026-02-11 | 5.09 | 5.11 | 5.07 | 5.10 | 4.95 | qfq | 97,922,078 | 498,808,115 | 0.39% |
| 2026-02-10 | 5.08 | 5.10 | 5.07 | 5.08 | 4.93 | qfq | 72,888,846 | 370,559,384 | -0.20% |
| 2026-02-09 | 5.09 | 5.10 | 5.07 | 5.09 | 4.94 | qfq | 90,781,020 | 461,499,410 | 0.39% |
| 2026-02-06 | 5.10 | 5.11 | 5.06 | 5.07 | 4.92 | qfq | 146,078,964 | 742,477,030 | -0.78% |
| 2026-02-05 | 5.08 | 5.12 | 5.07 | 5.11 | 4.96 | qfq | 180,246,281 | 918,409,488 | 0.39% |
| 2026-02-04 | 4.99 | 5.09 | 4.98 | 5.09 | 4.94 | qfq | 253,320,352 | 1,279,570,352 | 2.00% |
| 2026-02-03 | 5.01 | 5.02 | 4.96 | 4.99 | 4.84 | qfq | 135,325,710 | 674,763,156 | -0.20% |
| 2026-02-02 | 5.02 | 5.06 | 4.99 | 5.00 | 4.85 | qfq | 180,988,746 | 908,998,249 | -0.40% |
| 2026-01-30 | 5.06 | 5.12 | 5.02 | 5.02 | 4.87 | qfq | 297,074,752 | 1,506,537,366 | -0.99% |
| 2026-01-29 | 5.01 | 5.07 | 4.98 | 5.07 | 4.92 | qfq | 269,416,655 | 1,354,383,361 | 1.00% |
| 2026-01-28 | 4.99 | 5.04 | 4.98 | 5.02 | 4.87 | qfq | 203,157,678 | 1,018,793,319 | 0.60% |
| 2026-01-27 | 5.03 | 5.05 | 4.98 | 4.99 | 4.84 | qfq | 169,787,292 | 850,035,379 | -0.99% |
| 2026-01-26 | 5.00 | 5.05 | 4.98 | 5.04 | 4.89 | qfq | 221,554,431 | 1,112,261,877 | 0.80% |
| 2026-01-23 | 5.00 | 5.02 | 4.99 | 5.00 | 4.85 | qfq | 125,317,789 | 626,854,274 | 0.00% |
| 2026-01-22 | 4.98 | 5.02 | 4.97 | 5.00 | 4.85 | qfq | 109,096,846 | 545,506,548 | 0.40% |
| 2026-01-21 | 5.04 | 5.05 | 4.97 | 4.98 | 4.83 | qfq | 171,567,570 | 857,099,254 | -1.39% |
| 2026-01-20 | 4.98 | 5.06 | 4.97 | 5.05 | 4.90 | qfq | 186,335,799 | 937,604,553 | 1.20% |
| 2026-01-19 | 4.98 | 5.00 | 4.95 | 4.99 | 4.84 | qfq | 147,001,971 | 731,386,025 | 0.00% |
| 2026-01-16 | 5.03 | 5.05 | 4.98 | 4.99 | 4.84 | qfq | 218,260,009 | 1,092,510,884 | -0.80% |
| 2026-01-15 | 5.09 | 5.09 | 5.03 | 5.03 | 4.88 | qfq | 185,192,029 | 936,645,609 | -1.18% |
| 2026-01-14 | 5.15 | 5.18 | 5.08 | 5.09 | 4.94 | qfq | 392,581,357 | 2,009,321,580 | -1.17% |
| 2026-01-13 | 5.18 | 5.19 | 5.14 | 5.15 | 5.00 | qfq | 145,437,025 | 751,523,376 | -0.58% |
| 2026-01-12 | 5.12 | 5.19 | 5.11 | 5.18 | 5.03 | qfq | 203,846,018 | 1,052,062,198 | 0.97% |
| 2026-01-09 | 5.12 | 5.14 | 5.11 | 5.13 | 4.98 | qfq | 140,439,796 | 719,551,377 | 0.00% |
| 2026-01-08 | 5.10 | 5.14 | 5.10 | 5.13 | 4.98 | qfq | 175,059,354 | 895,935,648 | 0.39% |
| 2026-01-07 | 5.19 | 5.20 | 5.10 | 5.11 | 4.96 | qfq | 348,196,959 | 1,791,640,744 | -1.92% |
| 2026-01-06 | 5.16 | 5.21 | 5.15 | 5.21 | 5.06 | qfq | 347,897,279 | 1,798,757,617 | 0.97% |
| 2026-01-05 | 5.17 | 5.20 | 5.15 | 5.16 | 5.01 | qfq | 152,584,674 | 789,186,995 | 0.00% |
| 2025-12-31 | 5.17 | 5.18 | 5.16 | 5.16 | 5.01 | qfq | 93,691,599 | 484,254,339 | -0.39% |
| 2025-12-30 | 5.25 | 5.25 | 5.18 | 5.18 | 5.03 | qfq | 133,790,635 | 696,174,102 | -1.33% |
| 2025-12-29 | 5.28 | 5.29 | 5.25 | 5.25 | 5.10 | qfq | 88,686,640 | 467,070,877 | -0.57% |
| 2025-12-26 | 5.31 | 5.33 | 5.27 | 5.28 | 5.12 | qfq | 104,660,541 | 554,033,795 | -0.75% |
| 2025-12-25 | 5.29 | 5.33 | 5.29 | 5.32 | 5.16 | qfq | 84,349,307 | 448,119,847 | 0.57% |
| 2025-12-24 | 5.30 | 5.31 | 5.26 | 5.29 | 5.13 | qfq | 105,397,911 | 556,782,370 | -0.38% |
| 2025-12-23 | 5.36 | 5.36 | 5.30 | 5.31 | 5.15 | qfq | 112,835,027 | 600,542,089 | -0.93% |
| 2025-12-22 | 5.39 | 5.40 | 5.35 | 5.36 | 5.20 | qfq | 127,392,732 | 684,346,593 | -0.56% |
| 2025-12-19 | 5.40 | 5.41 | 5.39 | 5.39 | 5.23 | qfq | 88,541,444 | 478,086,990 | -0.37% |
| 2025-12-18 | 5.39 | 5.42 | 5.37 | 5.41 | 5.25 | qfq | 90,730,328 | 489,393,163 | 0.19% |
| 2025-12-17 | 5.44 | 5.44 | 5.36 | 5.40 | 5.24 | qfq | 122,313,475 | 658,380,337 | -0.55% |
| 2025-12-16 | 5.42 | 5.47 | 5.42 | 5.43 | 5.27 | qfq | 95,565,708 | 520,146,094 | 0.18% |
| 2025-12-15 | 5.42 | 5.44 | 5.40 | 5.42 | 5.26 | qfq | 86,178,967 | 466,965,562 | -0.37% |
| 2025-12-12 | 5.44 | 5.44 | 5.40 | 5.44 | 5.28 | qfq | 177,783,505 | 962,393,697 | 0.00% |
| 2025-12-11 | 5.47 | 5.47 | 5.43 | 5.44 | 5.28 | qfq | 82,365,127 | 448,890,966 | -0.55% |
| 2025-12-10 | 5.47 | 5.47 | 5.44 | 5.47 | 5.31 | qfq | 66,401,729 | 362,343,759 | 0.00% |
| 2025-12-09 | 5.51 | 5.52 | 5.46 | 5.47 | 5.31 | qfq | 91,211,062 | 499,928,817 | -0.91% |
| 2025-12-08 | 5.56 | 5.58 | 5.50 | 5.52 | 5.36 | qfq | 87,126,642 | 482,096,476 | -0.72% |
| 2025-12-05 | 5.57 | 5.58 | 5.52 | 5.56 | 5.40 | qfq | 77,156,154 | 428,368,273 | -0.36% |
| 2025-12-04 | 5.58 | 5.61 | 5.56 | 5.58 | 5.42 | qfq | 72,272,760 | 403,425,207 | 0.00% |
| 2025-12-03 | 5.51 | 5.59 | 5.50 | 5.58 | 5.42 | qfq | 118,883,158 | 660,253,191 | 1.27% |
| 2025-12-02 | 5.53 | 5.53 | 5.49 | 5.51 | 5.35 | qfq | 77,164,114 | 425,095,376 | -0.36% |
| 2025-12-01 | 5.47 | 5.53 | 5.46 | 5.53 | 5.37 | qfq | 97,674,895 | 536,715,807 | 0.91% |
| 2025-11-28 | 5.51 | 5.51 | 5.47 | 5.48 | 5.32 | qfq | 100,094,164 | 549,060,332 | -0.54% |
| 2025-11-27 | 5.54 | 5.54 | 5.51 | 5.51 | 5.35 | qfq | 71,765,377 | 395,989,865 | -0.54% |
| 2025-11-26 | 5.55 | 5.58 | 5.53 | 5.54 | 5.38 | qfq | 78,205,201 | 433,895,330 | 0.00% |
| 2025-11-25 | 5.54 | 5.56 | 5.53 | 5.54 | 5.38 | qfq | 52,272,438 | 289,828,441 | 0.00% |
| 2025-11-24 | 5.58 | 5.59 | 5.53 | 5.54 | 5.38 | qfq | 106,488,038 | 590,528,183 | -0.54% |
| 2025-11-21 | 5.62 | 5.64 | 5.57 | 5.57 | 5.41 | qfq | 132,901,090 | 744,517,997 | -1.07% |
| 2025-11-20 | 5.60 | 5.67 | 5.60 | 5.63 | 5.46 | qfq | 109,504,230 | 617,619,740 | 0.54% |
| 2025-11-19 | 5.65 | 5.67 | 5.60 | 5.60 | 5.44 | qfq | 117,945,180 | 663,367,964 | -0.88% |
| 2025-11-18 | 5.69 | 5.69 | 5.65 | 5.65 | 5.48 | qfq | 82,288,306 | 466,647,650 | -0.70% |
| 2025-11-17 | 5.71 | 5.72 | 5.68 | 5.69 | 5.52 | qfq | 100,731,326 | 573,370,544 | -0.35% |
| 2025-11-14 | 5.71 | 5.73 | 5.71 | 5.71 | 5.54 | qfq | 80,403,110 | 459,803,855 | -0.17% |
| 2025-11-13 | 5.72 | 5.73 | 5.70 | 5.72 | 5.55 | qfq | 120,107,968 | 686,483,302 | 0.00% |
| 2025-11-12 | 5.73 | 5.75 | 5.72 | 5.72 | 5.55 | qfq | 130,002,112 | 744,960,066 | -0.17% |
| 2025-11-11 | 5.74 | 5.75 | 5.72 | 5.73 | 5.56 | qfq | 117,690,732 | 674,401,777 | -0.17% |
| 2025-11-10 | 5.75 | 5.78 | 5.73 | 5.74 | 5.57 | qfq | 293,670,381 | 1,687,306,958 | 0.00% |
| 2025-11-07 | 5.74 | 5.78 | 5.73 | 5.74 | 5.57 | qfq | 137,031,267 | 787,843,325 | 0.00% |
| 2025-11-06 | 5.74 | 5.76 | 5.73 | 5.74 | 5.57 | qfq | 87,265,606 | 500,949,711 | 0.00% |
| 2025-11-05 | 5.75 | 5.76 | 5.71 | 5.74 | 5.57 | qfq | 90,755,426 | 520,008,666 | -0.17% |
| 2025-11-04 | 5.76 | 5.78 | 5.74 | 5.75 | 5.58 | qfq | 93,152,550 | 537,003,002 | -0.17% |
| 2025-11-03 | 5.73 | 5.77 | 5.72 | 5.76 | 5.59 | qfq | 74,267,653 | 426,637,194 | 0.52% |
| 2025-10-31 | 5.76 | 5.76 | 5.72 | 5.73 | 5.56 | qfq | 105,145,295 | 602,586,178 | -0.35% |
| 2025-10-30 | 5.76 | 5.78 | 5.74 | 5.75 | 5.58 | qfq | 113,476,286 | 653,438,249 | -0.35% |
| 2025-10-29 | 5.80 | 5.80 | 5.75 | 5.77 | 5.60 | qfq | 96,110,296 | 554,225,570 | -0.35% |
| 2025-10-28 | 5.82 | 5.83 | 5.79 | 5.79 | 5.62 | qfq | 88,810,607 | 515,301,993 | -0.52% |
| 2025-10-27 | 5.83 | 5.84 | 5.81 | 5.82 | 5.65 | qfq | 134,327,740 | 782,581,366 | -0.17% |
| 2025-10-24 | 5.87 | 5.87 | 5.81 | 5.83 | 5.66 | qfq | 129,682,373 | 756,254,493 | -1.52% |
| 2025-10-23 | 5.88 | 5.94 | 5.88 | 5.92 | 5.67 | qfq | 101,807,987 | 601,890,625 | 0.85% |
| 2025-10-22 | 5.89 | 5.91 | 5.87 | 5.87 | 5.62 | qfq | 82,590,980 | 486,154,073 | -0.17% |
| 2025-10-21 | 5.93 | 5.95 | 5.87 | 5.88 | 5.63 | qfq | 135,714,680 | 801,461,552 | -0.84% |
| 2025-10-20 | 5.90 | 5.95 | 5.85 | 5.93 | 5.68 | qfq | 93,035,545 | 548,884,794 | 0.51% |
| 2025-10-17 | 5.90 | 5.95 | 5.89 | 5.90 | 5.65 | qfq | 105,496,420 | 625,127,758 | 0.00% |
| 2025-10-16 | 5.89 | 5.92 | 5.88 | 5.90 | 5.65 | qfq | 80,512,348 | 475,033,944 | 0.00% |
| 2025-10-15 | 5.92 | 5.93 | 5.87 | 5.90 | 5.65 | qfq | 90,948,942 | 536,226,131 | -0.34% |
| 2025-10-14 | 5.84 | 5.93 | 5.83 | 5.92 | 5.67 | qfq | 132,497,498 | 780,439,368 | 1.37% |
| 2025-10-13 | 5.82 | 5.86 | 5.79 | 5.84 | 5.59 | qfq | 88,021,544 | 512,536,393 | -0.34% |
| 2025-10-10 | 5.83 | 5.91 | 5.82 | 5.86 | 5.61 | qfq | 162,033,773 | 948,704,591 | 0.34% |
| 2025-10-09 | 5.88 | 5.90 | 5.83 | 5.84 | 5.59 | qfq | 136,362,070 | 797,664,096 | -0.85% |
| 2025-09-30 | 5.97 | 5.97 | 5.85 | 5.89 | 5.64 | qfq | 156,737,313 | 925,385,126 | -1.34% |
| 2025-09-29 | 6.04 | 6.05 | 5.95 | 5.97 | 5.72 | qfq | 148,213,959 | 888,128,156 | -1.16% |
| 2025-09-26 | 6.02 | 6.06 | 6.00 | 6.04 | 5.78 | qfq | 60,415,470 | 364,265,176 | 0.33% |
| 2025-09-25 | 6.07 | 6.07 | 6.01 | 6.02 | 5.76 | qfq | 59,935,455 | 361,170,608 | -0.99% |
| 2025-09-24 | 6.06 | 6.09 | 6.03 | 6.08 | 5.82 | qfq | 53,218,770 | 322,890,207 | 0.50% |
| 2025-09-23 | 6.05 | 6.07 | 6.01 | 6.05 | 5.79 | qfq | 72,888,007 | 440,268,976 | 0.17% |
| 2025-09-22 | 6.04 | 6.06 | 6.03 | 6.04 | 5.78 | qfq | 51,780,684 | 312,968,433 | 0.00% |
| 2025-09-19 | 6.04 | 6.06 | 6.03 | 6.04 | 5.78 | qfq | 65,441,540 | 395,519,952 | 0.00% |
| 2025-09-18 | 6.14 | 6.15 | 6.03 | 6.04 | 5.78 | qfq | 142,076,270 | 863,395,141 | -1.63% |
| 2025-09-17 | 6.11 | 6.16 | 6.09 | 6.14 | 5.88 | qfq | 65,119,368 | 399,188,996 | 0.33% |
| 2025-09-16 | 6.10 | 6.12 | 6.09 | 6.12 | 5.86 | qfq | 51,315,990 | 313,219,191 | 0.33% |
| 2025-09-15 | 6.10 | 6.11 | 6.08 | 6.10 | 5.84 | qfq | 46,355,103 | 282,336,996 | 0.00% |
| 2025-09-12 | 6.11 | 6.13 | 6.09 | 6.10 | 5.84 | qfq | 61,149,230 | 373,490,373 | -0.16% |
| 2025-09-11 | 6.09 | 6.11 | 6.08 | 6.11 | 5.85 | qfq | 79,814,862 | 486,407,959 | 0.33% |
| 2025-09-10 | 6.11 | 6.12 | 6.08 | 6.09 | 5.83 | qfq | 51,163,480 | 311,587,183 | -0.33% |
| 2025-09-09 | 6.13 | 6.13 | 6.10 | 6.11 | 5.85 | qfq | 49,483,582 | 302,398,730 | 0.00% |
| 2025-09-08 | 6.11 | 6.14 | 6.10 | 6.11 | 5.85 | qfq | 67,377,600 | 412,554,332 | -0.16% |
| 2025-09-05 | 6.15 | 6.15 | 6.09 | 6.12 | 5.86 | qfq | 79,935,640 | 488,120,478 | -0.49% |
| 2025-09-04 | 6.13 | 6.15 | 6.08 | 6.15 | 5.89 | qfq | 85,390,193 | 521,447,758 | 0.16% |
| 2025-09-03 | 6.18 | 6.18 | 6.11 | 6.14 | 5.88 | qfq | 79,052,327 | 484,577,413 | -0.49% |
| 2025-09-02 | 6.17 | 6.19 | 6.14 | 6.17 | 5.91 | qfq | 105,623,820 | 650,891,677 | 0.00% |
| 2025-09-01 | 6.29 | 6.30 | 6.13 | 6.17 | 5.91 | qfq | 215,902,053 | 1,340,500,503 | -2.22% |
| 2025-08-29 | 6.39 | 6.39 | 6.29 | 6.31 | 6.04 | qfq | 199,337,289 | 1,262,980,465 | -1.87% |
| 2025-08-28 | 6.40 | 6.43 | 6.38 | 6.43 | 6.16 | qfq | 77,754,625 | 497,579,535 | 0.47% |
| 2025-08-27 | 6.46 | 6.47 | 6.40 | 6.40 | 6.13 | qfq | 87,263,965 | 560,675,703 | -0.93% |
| 2025-08-26 | 6.48 | 6.49 | 6.45 | 6.46 | 6.18 | qfq | 56,759,975 | 367,027,770 | -0.31% |
| 2025-08-25 | 6.45 | 6.48 | 6.45 | 6.48 | 6.20 | qfq | 79,233,301 | 512,587,371 | 0.31% |
| 2025-08-22 | 6.46 | 6.47 | 6.42 | 6.46 | 6.18 | qfq | 76,972,456 | 495,809,424 | 0.16% |
| 2025-08-21 | 6.44 | 6.47 | 6.43 | 6.45 | 6.18 | qfq | 82,062,717 | 529,109,610 | 0.16% |
| 2025-08-20 | 6.41 | 6.44 | 6.38 | 6.44 | 6.17 | qfq | 79,862,513 | 511,516,737 | 0.47% |
| 2025-08-19 | 6.41 | 6.42 | 6.40 | 6.41 | 6.14 | qfq | 72,920,528 | 467,217,342 | 0.16% |
| 2025-08-18 | 6.42 | 6.43 | 6.40 | 6.40 | 6.13 | qfq | 104,165,736 | 668,247,129 | -0.16% |
| 2025-08-15 | 6.44 | 6.45 | 6.41 | 6.41 | 6.14 | qfq | 96,960,401 | 622,990,631 | -0.47% |
| 2025-08-14 | 6.46 | 6.48 | 6.44 | 6.44 | 6.17 | qfq | 62,513,386 | 403,692,214 | -0.16% |
| 2025-08-13 | 6.49 | 6.50 | 6.45 | 6.45 | 6.18 | qfq | 98,204,437 | 635,277,167 | -0.46% |
| 2025-08-12 | 6.51 | 6.53 | 6.48 | 6.48 | 6.20 | qfq | 72,945,825 | 474,259,903 | -0.46% |
| 2025-08-11 | 6.55 | 6.57 | 6.51 | 6.51 | 6.23 | qfq | 71,184,874 | 464,160,351 | -0.61% |
| 2025-08-08 | 6.52 | 6.56 | 6.52 | 6.55 | 6.27 | qfq | 39,764,564 | 260,215,790 | 0.31% |
| 2025-08-07 | 6.53 | 6.54 | 6.50 | 6.53 | 6.25 | qfq | 44,781,269 | 292,072,988 | 0.15% |
| 2025-08-06 | 6.54 | 6.55 | 6.51 | 6.52 | 6.24 | qfq | 44,005,314 | 286,908,671 | -0.31% |
| 2025-08-05 | 6.51 | 6.55 | 6.50 | 6.54 | 6.26 | qfq | 42,706,368 | 278,799,894 | 0.62% |
| 2025-08-04 | 6.50 | 6.52 | 6.48 | 6.50 | 6.22 | qfq | 52,303,162 | 339,882,812 | -0.15% |
| 2025-08-01 | 6.54 | 6.57 | 6.50 | 6.51 | 6.23 | qfq | 58,092,415 | 379,729,273 | -0.46% |
| 2025-07-31 | 6.67 | 6.67 | 6.52 | 6.54 | 6.26 | qfq | 124,278,081 | 816,377,818 | -1.95% |
| 2025-07-30 | 6.64 | 6.70 | 6.62 | 6.67 | 6.39 | qfq | 81,071,964 | 540,349,856 | 0.76% |
| 2025-07-29 | 6.65 | 6.68 | 6.61 | 6.62 | 6.34 | qfq | 71,574,875 | 474,845,388 | -0.15% |
| 2025-07-28 | 6.74 | 6.76 | 6.63 | 6.63 | 6.35 | qfq | 90,825,713 | 607,486,652 | -1.49% |
| 2025-07-25 | 6.77 | 6.82 | 6.72 | 6.73 | 6.44 | qfq | 135,386,105 | 916,760,147 | -0.74% |
| 2025-07-24 | 6.67 | 6.78 | 6.64 | 6.78 | 6.49 | qfq | 145,180,089 | 976,599,140 | 1.65% |
| 2025-07-23 | 6.55 | 6.71 | 6.55 | 6.67 | 6.39 | qfq | 237,989,386 | 1,581,307,785 | 1.83% |
| 2025-07-22 | 6.46 | 6.57 | 6.45 | 6.55 | 6.27 | qfq | 144,029,508 | 938,705,976 | 1.39% |
| 2025-07-21 | 6.43 | 6.46 | 6.42 | 6.46 | 6.18 | qfq | 101,354,833 | 653,375,699 | 0.62% |
| 2025-07-18 | 6.42 | 6.44 | 6.41 | 6.42 | 6.15 | qfq | 48,836,581 | 313,635,381 | 0.16% |
| 2025-07-17 | 6.43 | 6.45 | 6.40 | 6.41 | 6.14 | qfq | 63,125,507 | 404,997,639 | -0.16% |
| 2025-07-16 | 6.42 | 6.45 | 6.42 | 6.42 | 6.15 | qfq | 63,016,048 | 405,234,070 | 0.00% |
| 2025-07-15 | 6.50 | 6.51 | 6.41 | 6.42 | 6.15 | qfq | 93,341,549 | 601,229,568 | -0.93% |
| 2025-07-14 | 6.50 | 6.56 | 6.48 | 6.48 | 6.20 | qfq | 90,576,708 | 590,351,288 | 0.15% |
| 2025-07-11 | 6.56 | 6.63 | 6.47 | 6.47 | 6.19 | qfq | 146,751,025 | 960,452,272 | -3.14% |
| 2025-07-10 | 6.68 | 6.73 | 6.68 | 6.68 | 6.26 | qfq | 83,255,128 | 558,392,629 | 0.00% |
| 2025-07-09 | 6.65 | 6.71 | 6.64 | 6.68 | 6.26 | qfq | 84,775,494 | 566,293,524 | 0.45% |
| 2025-07-08 | 6.65 | 6.66 | 6.60 | 6.65 | 6.23 | qfq | 56,040,360 | 371,413,321 | 0.15% |
| 2025-07-07 | 6.60 | 6.66 | 6.58 | 6.64 | 6.22 | qfq | 69,548,828 | 461,471,456 | 0.61% |
| 2025-07-04 | 6.56 | 6.62 | 6.55 | 6.60 | 6.19 | qfq | 63,561,544 | 419,423,925 | 0.61% |
| 2025-07-03 | 6.60 | 6.60 | 6.55 | 6.56 | 6.15 | qfq | 42,840,974 | 281,402,702 | -0.46% |
| 2025-07-02 | 6.57 | 6.59 | 6.55 | 6.59 | 6.18 | qfq | 46,760,660 | 307,424,236 | 0.30% |
| 2025-07-01 | 6.60 | 6.61 | 6.55 | 6.57 | 6.16 | qfq | 65,253,984 | 428,618,008 | -0.45% |
| 2025-06-30 | 6.61 | 6.63 | 6.58 | 6.60 | 6.19 | qfq | 54,372,839 | 359,518,298 | -0.15% |
| 2025-06-27 | 6.66 | 6.66 | 6.61 | 6.61 | 6.20 | qfq | 75,522,254 | 500,666,630 | -0.75% |
| 2025-06-26 | 6.68 | 6.69 | 6.64 | 6.66 | 6.24 | qfq | 47,285,675 | 314,855,931 | -0.30% |
| 2025-06-25 | 6.66 | 6.70 | 6.63 | 6.68 | 6.26 | qfq | 53,945,851 | 359,768,918 | 0.30% |
| 2025-06-24 | 6.69 | 6.71 | 6.65 | 6.66 | 6.24 | qfq | 58,107,076 | 387,886,831 | -0.45% |
| 2025-06-23 | 6.67 | 6.73 | 6.62 | 6.69 | 6.27 | qfq | 64,532,508 | 430,606,481 | 0.30% |
| 2025-06-20 | 6.68 | 6.73 | 6.66 | 6.67 | 6.25 | qfq | 43,861,267 | 293,540,066 | 0.00% |
| 2025-06-19 | 6.70 | 6.71 | 6.66 | 6.67 | 6.25 | qfq | 37,169,773 | 248,504,624 | -0.15% |
| 2025-06-18 | 6.70 | 6.72 | 6.65 | 6.68 | 6.26 | qfq | 44,687,384 | 298,856,179 | -0.15% |
| 2025-06-17 | 6.67 | 6.72 | 6.65 | 6.69 | 6.27 | qfq | 54,647,320 | 366,044,149 | 0.30% |
| 2025-06-16 | 6.62 | 6.69 | 6.60 | 6.67 | 6.25 | qfq | 74,745,252 | 498,067,383 | 0.91% |
| 2025-06-13 | 6.64 | 6.68 | 6.61 | 6.61 | 6.20 | qfq | 195,770,797 | 1,299,207,985 | -0.45% |
| 2025-06-12 | 6.68 | 6.70 | 6.64 | 6.64 | 6.22 | qfq | 63,837,980 | 425,365,794 | -0.60% |
| 2025-06-11 | 6.73 | 6.73 | 6.68 | 6.68 | 6.26 | qfq | 60,569,426 | 405,707,764 | -0.45% |
| 2025-06-10 | 6.78 | 6.78 | 6.71 | 6.71 | 6.29 | qfq | 38,960,997 | 262,710,196 | -0.74% |
| 2025-06-09 | 6.77 | 6.80 | 6.71 | 6.76 | 6.34 | qfq | 44,006,817 | 296,906,940 | 0.15% |
| 2025-06-06 | 6.67 | 6.80 | 6.65 | 6.75 | 6.33 | qfq | 82,964,567 | 559,797,421 | 1.50% |
| 2025-06-05 | 6.67 | 6.68 | 6.65 | 6.65 | 6.23 | qfq | 36,386,367 | 242,351,172 | 0.00% |
| 2025-06-04 | 6.71 | 6.73 | 6.65 | 6.65 | 6.23 | qfq | 59,097,456 | 393,822,824 | -0.89% |
| 2025-06-03 | 6.79 | 6.84 | 6.69 | 6.71 | 6.29 | qfq | 71,788,168 | 484,709,569 | -0.59% |
| 2025-05-30 | 6.76 | 6.80 | 6.73 | 6.75 | 6.33 | qfq | 62,533,833 | 423,340,927 | -0.15% |
| 2025-05-29 | 6.73 | 6.78 | 6.70 | 6.76 | 6.34 | qfq | 59,493,716 | 401,693,597 | 0.60% |
| 2025-05-28 | 6.67 | 6.74 | 6.67 | 6.72 | 6.30 | qfq | 37,027,557 | 248,992,910 | 0.45% |
| 2025-05-27 | 6.63 | 6.71 | 6.61 | 6.69 | 6.27 | qfq | 53,629,904 | 358,133,495 | 1.06% |
| 2025-05-26 | 6.63 | 6.67 | 6.61 | 6.62 | 6.21 | qfq | 41,444,419 | 274,961,911 | -0.15% |
| 2025-05-23 | 6.67 | 6.75 | 6.63 | 6.63 | 6.21 | qfq | 53,966,590 | 360,594,765 | -1.04% |
| 2025-05-22 | 6.64 | 6.70 | 6.61 | 6.70 | 6.28 | qfq | 49,298,312 | 328,395,927 | 0.75% |
| 2025-05-21 | 6.66 | 6.69 | 6.64 | 6.65 | 6.23 | qfq | 47,834,101 | 318,711,336 | 0.00% |
| 2025-05-20 | 6.67 | 6.70 | 6.62 | 6.65 | 6.23 | qfq | 36,575,967 | 243,340,282 | -0.30% |
| 2025-05-19 | 6.66 | 6.71 | 6.65 | 6.67 | 6.25 | qfq | 44,889,472 | 300,072,560 | -0.15% |
| 2025-05-16 | 6.69 | 6.71 | 6.61 | 6.68 | 6.26 | qfq | 61,769,231 | 410,368,644 | -0.45% |
| 2025-05-15 | 6.71 | 6.77 | 6.69 | 6.71 | 6.29 | qfq | 47,944,409 | 322,547,812 | -0.15% |
| 2025-05-14 | 6.72 | 6.73 | 6.68 | 6.72 | 6.30 | qfq | 44,165,105 | 296,145,166 | -0.15% |
| 2025-05-13 | 6.65 | 6.73 | 6.61 | 6.73 | 6.31 | qfq | 70,343,214 | 470,550,654 | 1.51% |
| 2025-05-12 | 6.65 | 6.67 | 6.58 | 6.63 | 6.21 | qfq | 54,630,920 | 361,538,306 | -0.45% |
| 2025-05-09 | 6.63 | 6.70 | 6.61 | 6.66 | 6.24 | qfq | 52,207,873 | 347,634,918 | 0.30% |
| 2025-05-08 | 6.60 | 6.68 | 6.57 | 6.64 | 6.22 | qfq | 49,852,675 | 331,483,365 | 0.15% |
| 2025-05-07 | 6.63 | 6.64 | 6.53 | 6.63 | 6.21 | qfq | 88,192,745 | 580,031,387 | 0.76% |
| 2025-05-06 | 6.50 | 6.59 | 6.47 | 6.58 | 6.17 | qfq | 93,727,199 | 612,992,173 | 1.39% |
| 2025-04-30 | 6.57 | 6.57 | 6.44 | 6.49 | 6.08 | qfq | 150,717,355 | 980,484,093 | -4.14% |
| 2025-04-29 | 6.77 | 6.80 | 6.74 | 6.77 | 6.35 | qfq | 34,679,828 | 234,995,601 | 0.00% |
| 2025-04-28 | 6.72 | 6.83 | 6.72 | 6.77 | 6.35 | qfq | 54,330,001 | 368,595,539 | 0.74% |
| 2025-04-25 | 6.80 | 6.83 | 6.71 | 6.72 | 6.30 | qfq | 47,849,134 | 322,571,068 | -1.18% |
| 2025-04-24 | 6.76 | 6.84 | 6.76 | 6.80 | 6.37 | qfq | 59,146,408 | 402,567,658 | 0.59% |
| 2025-04-23 | 6.77 | 6.78 | 6.71 | 6.76 | 6.34 | qfq | 47,071,326 | 317,337,128 | 0.00% |
| 2025-04-22 | 6.75 | 6.80 | 6.75 | 6.76 | 6.34 | qfq | 44,989,646 | 304,714,102 | 0.15% |
| 2025-04-21 | 6.77 | 6.81 | 6.74 | 6.75 | 6.33 | qfq | 43,980,172 | 297,611,424 | -0.30% |
| 2025-04-18 | 6.84 | 6.84 | 6.74 | 6.77 | 6.35 | qfq | 44,140,881 | 298,985,703 | -1.17% |
| 2025-04-17 | 6.80 | 6.85 | 6.74 | 6.85 | 6.42 | qfq | 73,191,213 | 498,063,438 | 0.59% |
| 2025-04-16 | 6.68 | 6.81 | 6.66 | 6.81 | 6.38 | qfq | 118,340,420 | 799,714,548 | 1.95% |
| 2025-04-15 | 6.60 | 6.74 | 6.57 | 6.68 | 6.26 | qfq | 91,933,475 | 613,010,527 | 1.21% |
| 2025-04-14 | 6.62 | 6.64 | 6.58 | 6.60 | 6.19 | qfq | 52,288,852 | 345,080,328 | -0.75% |
| 2025-04-11 | 6.66 | 6.68 | 6.59 | 6.65 | 6.23 | qfq | 67,224,443 | 446,925,916 | -0.45% |
| 2025-04-10 | 6.75 | 6.75 | 6.56 | 6.68 | 6.26 | qfq | 137,536,250 | 911,592,161 | -1.18% |
| 2025-04-09 | 6.73 | 6.76 | 6.57 | 6.76 | 6.34 | qfq | 118,261,142 | 789,275,848 | 0.45% |
| 2025-04-08 | 6.45 | 6.74 | 6.43 | 6.73 | 6.31 | qfq | 177,186,701 | 1,169,471,289 | 4.02% |
| 2025-04-07 | 6.50 | 6.55 | 6.30 | 6.47 | 6.06 | qfq | 183,971,840 | 1,187,358,137 | -2.41% |
| 2025-04-03 | 6.56 | 6.64 | 6.54 | 6.63 | 6.21 | qfq | 70,885,818 | 468,227,582 | 0.76% |
| 2025-04-02 | 6.56 | 6.59 | 6.51 | 6.58 | 6.17 | qfq | 57,963,031 | 379,885,836 | 0.15% |
| 2025-04-01 | 6.52 | 6.59 | 6.51 | 6.57 | 6.16 | qfq | 56,992,249 | 373,533,240 | 0.46% |
| 2025-03-31 | 6.56 | 6.58 | 6.46 | 6.54 | 6.13 | qfq | 65,312,486 | 426,398,412 | -0.30% |
| 2025-03-28 | 6.59 | 6.62 | 6.54 | 6.56 | 6.15 | qfq | 41,703,198 | 273,845,633 | -0.46% |
| 2025-03-27 | 6.52 | 6.60 | 6.52 | 6.59 | 6.18 | qfq | 71,734,754 | 471,519,599 | 1.07% |
| 2025-03-26 | 6.53 | 6.56 | 6.51 | 6.52 | 6.11 | qfq | 52,312,353 | 342,003,684 | -0.15% |
| 2025-03-25 | 6.43 | 6.54 | 6.41 | 6.53 | 6.12 | qfq | 100,792,776 | 654,773,777 | 1.40% |
| 2025-03-24 | 6.46 | 6.48 | 6.40 | 6.44 | 6.04 | qfq | 75,210,057 | 484,222,988 | -0.31% |
| 2025-03-21 | 6.42 | 6.47 | 6.40 | 6.46 | 6.06 | qfq | 103,367,200 | 665,713,057 | 0.78% |
| 2025-03-20 | 6.48 | 6.50 | 6.41 | 6.41 | 6.01 | qfq | 87,003,448 | 560,981,938 | -0.93% |
| 2025-03-19 | 6.45 | 6.48 | 6.44 | 6.47 | 6.06 | qfq | 55,152,065 | 356,140,420 | 0.31% |
| 2025-03-18 | 6.49 | 6.50 | 6.45 | 6.45 | 6.05 | qfq | 56,236,361 | 363,453,112 | -0.46% |
| 2025-03-17 | 6.53 | 6.55 | 6.48 | 6.48 | 6.07 | qfq | 83,817,727 | 544,723,415 | -0.61% |
| 2025-03-14 | 6.48 | 6.52 | 6.48 | 6.52 | 6.11 | qfq | 66,350,924 | 431,766,422 | 0.46% |
| 2025-03-13 | 6.47 | 6.52 | 6.47 | 6.49 | 6.08 | qfq | 50,935,710 | 330,699,896 | 0.15% |
| 2025-03-12 | 6.55 | 6.55 | 6.47 | 6.48 | 6.07 | qfq | 66,631,664 | 432,487,717 | -1.07% |
| 2025-03-11 | 6.50 | 6.55 | 6.49 | 6.55 | 6.14 | qfq | 46,574,849 | 303,639,318 | 0.46% |
| 2025-03-10 | 6.50 | 6.54 | 6.48 | 6.52 | 6.11 | qfq | 66,782,274 | 434,633,194 | 0.15% |
| 2025-03-07 | 6.57 | 6.58 | 6.50 | 6.51 | 6.10 | qfq | 62,208,357 | 405,673,198 | -0.61% |
| 2025-03-06 | 6.63 | 6.64 | 6.55 | 6.55 | 6.14 | qfq | 75,058,705 | 493,132,216 | -1.06% |
| 2025-03-05 | 6.66 | 6.68 | 6.61 | 6.62 | 6.21 | qfq | 50,148,626 | 332,810,423 | -0.30% |
| 2025-03-04 | 6.67 | 6.71 | 6.64 | 6.64 | 6.22 | qfq | 47,152,083 | 314,389,393 | -0.90% |
| 2025-03-03 | 6.73 | 6.77 | 6.66 | 6.70 | 6.28 | qfq | 54,998,230 | 368,137,295 | 0.00% |
| 2025-02-28 | 6.75 | 6.79 | 6.70 | 6.70 | 6.28 | qfq | 52,920,297 | 357,498,364 | -0.89% |
| 2025-02-27 | 6.75 | 6.80 | 6.74 | 6.76 | 6.34 | qfq | 60,101,400 | 407,275,584 | 0.45% |
| 2025-02-26 | 6.66 | 6.74 | 6.65 | 6.73 | 6.31 | qfq | 60,416,387 | 404,477,863 | 1.20% |
| 2025-02-25 | 6.69 | 6.80 | 6.61 | 6.65 | 6.23 | qfq | 69,307,343 | 463,917,282 | -0.30% |
| 2025-02-24 | 6.75 | 6.78 | 6.66 | 6.67 | 6.25 | qfq | 70,550,584 | 473,151,752 | -1.33% |
| 2025-02-21 | 6.83 | 6.85 | 6.74 | 6.76 | 6.34 | qfq | 79,981,831 | 541,265,139 | -0.73% |
| 2025-02-20 | 6.85 | 6.86 | 6.75 | 6.81 | 6.38 | qfq | 74,336,861 | 505,983,596 | -0.73% |
| 2025-02-19 | 6.86 | 6.88 | 6.76 | 6.86 | 6.43 | qfq | 87,651,883 | 596,903,955 | 0.15% |
| 2025-02-18 | 6.86 | 6.98 | 6.83 | 6.85 | 6.42 | qfq | 138,624,963 | 957,371,874 | -0.15% |
| 2025-02-17 | 6.77 | 6.87 | 6.73 | 6.86 | 6.43 | qfq | 110,531,381 | 754,821,538 | 1.03% |
| 2025-02-14 | 6.72 | 6.80 | 6.67 | 6.79 | 6.36 | qfq | 102,160,413 | 690,035,207 | 1.19% |
| 2025-02-13 | 6.66 | 6.76 | 6.63 | 6.71 | 6.29 | qfq | 87,260,141 | 585,922,712 | 0.75% |
| 2025-02-12 | 6.68 | 6.69 | 6.63 | 6.66 | 6.24 | qfq | 54,895,130 | 365,556,516 | 0.00% |
| 2025-02-11 | 6.57 | 6.71 | 6.56 | 6.66 | 6.24 | qfq | 100,866,889 | 671,287,990 | 1.22% |
| 2025-02-10 | 6.56 | 6.66 | 6.55 | 6.58 | 6.17 | qfq | 84,387,613 | 557,110,922 | -0.30% |
| 2025-02-07 | 6.54 | 6.62 | 6.49 | 6.60 | 6.19 | qfq | 87,926,276 | 576,587,292 | 0.92% |
| 2025-02-06 | 6.52 | 6.56 | 6.46 | 6.54 | 6.13 | qfq | 86,509,261 | 563,138,115 | 0.77% |
| 2025-02-05 | 6.62 | 6.65 | 6.48 | 6.49 | 6.08 | qfq | 103,194,158 | 677,120,768 | -2.41% |
| 2025-01-27 | 6.45 | 6.70 | 6.45 | 6.65 | 6.23 | qfq | 181,453,801 | 1,200,721,033 | 3.42% |
| 2025-01-24 | 6.34 | 6.46 | 6.31 | 6.43 | 6.03 | qfq | 135,016,678 | 865,242,579 | 1.26% |
| 2025-01-23 | 6.30 | 6.41 | 6.30 | 6.35 | 5.95 | qfq | 144,699,651 | 921,707,081 | 1.28% |
| 2025-01-22 | 6.28 | 6.28 | 6.21 | 6.27 | 5.88 | qfq | 76,736,484 | 479,286,725 | -0.16% |
| 2025-01-21 | 6.35 | 6.35 | 6.25 | 6.28 | 5.89 | qfq | 79,330,108 | 498,652,267 | -0.95% |
| 2025-01-20 | 6.37 | 6.40 | 6.32 | 6.34 | 5.94 | qfq | 81,506,959 | 517,252,278 | -0.16% |
| 2025-01-17 | 6.32 | 6.43 | 6.27 | 6.35 | 5.95 | qfq | 116,934,475 | 744,129,133 | 0.32% |
| 2025-01-16 | 6.33 | 6.39 | 6.30 | 6.33 | 5.93 | qfq | 111,496,006 | 707,171,691 | -0.16% |
| 2025-01-15 | 6.28 | 6.41 | 6.25 | 6.34 | 5.94 | qfq | 128,376,058 | 816,951,730 | 0.79% |
| 2025-01-14 | 6.24 | 6.31 | 6.23 | 6.29 | 5.90 | qfq | 103,428,309 | 649,580,101 | 0.96% |
| 2025-01-13 | 6.21 | 6.27 | 6.15 | 6.23 | 5.84 | qfq | 143,800,742 | 895,081,058 | -0.16% |
| 2025-01-10 | 6.40 | 6.41 | 6.22 | 6.24 | 5.85 | qfq | 124,813,380 | 784,682,239 | -2.65% |
| 2025-01-09 | 6.56 | 6.57 | 6.40 | 6.41 | 6.01 | qfq | 113,276,813 | 731,939,657 | -2.58% |
| 2025-01-08 | 6.54 | 6.62 | 6.50 | 6.58 | 6.17 | qfq | 98,261,913 | 645,405,168 | 0.30% |
| 2025-01-07 | 6.62 | 6.63 | 6.49 | 6.56 | 6.15 | qfq | 105,254,672 | 689,675,320 | -0.91% |
| 2025-01-06 | 6.66 | 6.70 | 6.58 | 6.62 | 6.21 | qfq | 83,857,921 | 555,398,702 | -0.90% |
| 2025-01-03 | 6.62 | 6.71 | 6.60 | 6.68 | 6.26 | qfq | 102,360,483 | 681,702,654 | 1.21% |
| 2025-01-02 | 6.78 | 6.82 | 6.57 | 6.60 | 6.19 | qfq | 128,094,713 | 855,720,766 | -2.65% |
| 2024-12-31 | 6.79 | 6.84 | 6.78 | 6.78 | 6.36 | qfq | 115,828,860 | 789,298,126 | -0.44% |
| 2024-12-30 | 6.79 | 6.87 | 6.78 | 6.81 | 6.38 | qfq | 112,504,938 | 767,691,977 | 0.15% |
| 2024-12-27 | 6.74 | 6.83 | 6.74 | 6.80 | 6.37 | qfq | 134,162,143 | 910,375,574 | 0.59% |
| 2024-12-26 | 6.87 | 6.89 | 6.74 | 6.76 | 6.34 | qfq | 153,368,031 | 1,041,173,133 | -2.31% |
| 2024-12-25 | 6.84 | 6.92 | 6.78 | 6.92 | 6.49 | qfq | 152,257,014 | 1,045,391,174 | 0.87% |
| 2024-12-24 | 6.85 | 6.87 | 6.81 | 6.86 | 6.43 | qfq | 67,676,158 | 463,301,551 | 0.00% |
| 2024-12-23 | 6.83 | 6.91 | 6.81 | 6.86 | 6.43 | qfq | 96,637,814 | 664,508,377 | 0.44% |
| 2024-12-20 | 6.85 | 6.88 | 6.82 | 6.83 | 6.40 | qfq | 59,065,658 | 404,292,840 | -0.44% |
| 2024-12-19 | 6.85 | 6.88 | 6.82 | 6.86 | 6.43 | qfq | 69,561,911 | 477,100,977 | 0.00% |
| 2024-12-18 | 6.91 | 6.97 | 6.85 | 6.86 | 6.43 | qfq | 105,667,328 | 730,342,892 | -0.29% |
| 2024-12-17 | 6.93 | 7.00 | 6.87 | 6.88 | 6.45 | qfq | 102,391,712 | 707,998,671 | -1.15% |
| 2024-12-16 | 6.87 | 6.97 | 6.87 | 6.96 | 6.52 | qfq | 109,527,379 | 759,265,991 | 1.16% |
| 2024-12-13 | 6.90 | 6.94 | 6.87 | 6.88 | 6.45 | qfq | 99,593,684 | 687,685,960 | -0.43% |
| 2024-12-12 | 6.88 | 6.94 | 6.86 | 6.91 | 6.48 | qfq | 69,664,493 | 481,382,073 | 0.44% |
| 2024-12-11 | 6.88 | 6.92 | 6.84 | 6.88 | 6.45 | qfq | 69,527,151 | 478,339,692 | -0.29% |
| 2024-12-10 | 7.00 | 7.02 | 6.88 | 6.90 | 6.47 | qfq | 98,020,610 | 679,213,295 | -0.58% |
| 2024-12-09 | 6.93 | 6.99 | 6.91 | 6.94 | 6.51 | qfq | 67,158,148 | 466,677,020 | 0.00% |
| 2024-12-06 | 6.89 | 6.95 | 6.89 | 6.94 | 6.51 | qfq | 62,011,714 | 429,794,948 | 0.87% |
| 2024-12-05 | 6.91 | 6.92 | 6.87 | 6.88 | 6.45 | qfq | 47,981,106 | 330,946,913 | -0.72% |
| 2024-12-04 | 6.87 | 6.93 | 6.86 | 6.93 | 6.50 | qfq | 69,964,722 | 482,819,692 | 0.43% |
| 2024-12-03 | 6.82 | 6.90 | 6.81 | 6.90 | 6.47 | qfq | 100,645,238 | 691,353,550 | 1.32% |
| 2024-12-02 | 6.82 | 6.84 | 6.78 | 6.81 | 6.38 | qfq | 64,116,948 | 437,044,976 | 0.00% |
| 2024-11-29 | 6.82 | 6.85 | 6.77 | 6.81 | 6.38 | qfq | 68,419,059 | 466,594,242 | 0.00% |
| 2024-11-28 | 6.80 | 6.85 | 6.74 | 6.81 | 6.38 | qfq | 63,598,308 | 432,814,444 | 0.59% |
| 2024-11-27 | 6.71 | 6.78 | 6.69 | 6.77 | 6.35 | qfq | 60,277,117 | 406,371,350 | 0.59% |
| 2024-11-26 | 6.66 | 6.76 | 6.64 | 6.73 | 6.31 | qfq | 54,515,043 | 365,829,106 | 0.75% |
| 2024-11-25 | 6.68 | 6.74 | 6.65 | 6.68 | 6.26 | qfq | 59,810,951 | 400,118,564 | 0.15% |
| 2024-11-22 | 6.74 | 6.79 | 6.66 | 6.67 | 6.25 | qfq | 67,594,187 | 455,732,525 | -1.04% |
| 2024-11-21 | 6.73 | 6.77 | 6.71 | 6.74 | 6.32 | qfq | 47,682,895 | 321,298,576 | 0.00% |
| 2024-11-20 | 6.73 | 6.77 | 6.72 | 6.74 | 6.32 | qfq | 60,774,352 | 409,584,576 | -0.30% |
| 2024-11-19 | 6.82 | 6.87 | 6.69 | 6.76 | 6.34 | qfq | 110,173,176 | 745,452,697 | -0.88% |
| 2024-11-18 | 6.84 | 6.99 | 6.80 | 6.82 | 6.39 | qfq | 160,356,619 | 1,105,897,099 | 0.29% |
| 2024-11-15 | 6.72 | 6.85 | 6.70 | 6.80 | 6.37 | qfq | 120,537,792 | 818,222,612 | 1.04% |
| 2024-11-14 | 6.75 | 6.81 | 6.71 | 6.73 | 6.31 | qfq | 79,640,226 | 538,445,343 | -0.30% |
| 2024-11-13 | 6.65 | 6.76 | 6.63 | 6.75 | 6.33 | qfq | 99,123,018 | 666,074,861 | 1.50% |
| 2024-11-12 | 6.67 | 6.74 | 6.64 | 6.65 | 6.23 | qfq | 77,847,129 | 521,083,188 | -0.60% |
| 2024-11-11 | 6.71 | 6.74 | 6.62 | 6.69 | 6.27 | qfq | 70,621,445 | 470,962,507 | -0.89% |
| 2024-11-08 | 6.72 | 6.82 | 6.66 | 6.75 | 6.33 | qfq | 113,330,428 | 762,142,151 | 0.60% |
| 2024-11-07 | 6.60 | 6.71 | 6.58 | 6.71 | 6.29 | qfq | 98,480,761 | 656,153,319 | 1.21% |
| 2024-11-06 | 6.64 | 6.67 | 6.61 | 6.63 | 6.21 | qfq | 72,333,183 | 480,120,591 | -0.30% |
| 2024-11-05 | 6.63 | 6.66 | 6.60 | 6.65 | 6.23 | qfq | 82,252,195 | 545,832,595 | 0.30% |
| 2024-11-04 | 6.58 | 6.64 | 6.52 | 6.63 | 6.21 | qfq | 78,547,445 | 518,640,553 | 0.76% |
| 2024-11-01 | 6.50 | 6.58 | 6.46 | 6.58 | 6.17 | qfq | 95,718,686 | 626,142,890 | 1.08% |
| 2024-10-31 | 6.47 | 6.53 | 6.38 | 6.51 | 6.10 | qfq | 98,349,832 | 635,516,879 | 0.46% |
| 2024-10-30 | 6.48 | 6.52 | 6.42 | 6.48 | 6.07 | qfq | 98,531,221 | 636,170,559 | -0.46% |
| 2024-10-29 | 6.52 | 6.57 | 6.49 | 6.51 | 6.10 | qfq | 78,836,681 | 514,122,632 | -0.15% |
| 2024-10-28 | 6.58 | 6.59 | 6.50 | 6.52 | 6.11 | qfq | 111,363,158 | 726,792,350 | -0.91% |
| 2024-10-25 | 6.59 | 6.64 | 6.54 | 6.58 | 6.17 | qfq | 87,919,808 | 579,026,977 | -0.60% |
| 2024-10-24 | 6.70 | 6.73 | 6.58 | 6.62 | 6.21 | qfq | 97,668,907 | 650,464,607 | -2.65% |
| 2024-10-23 | 6.77 | 6.84 | 6.75 | 6.80 | 6.25 | qfq | 91,803,780 | 624,636,180 | 0.44% |
| 2024-10-22 | 6.71 | 6.78 | 6.69 | 6.77 | 6.23 | qfq | 96,665,033 | 652,671,611 | 0.74% |
| 2024-10-21 | 6.76 | 6.77 | 6.67 | 6.72 | 6.18 | qfq | 106,117,720 | 711,017,321 | -0.44% |
| 2024-10-18 | 6.70 | 6.79 | 6.62 | 6.75 | 6.21 | qfq | 105,843,041 | 710,241,913 | 0.75% |
| 2024-10-17 | 6.74 | 6.77 | 6.66 | 6.70 | 6.16 | qfq | 83,617,388 | 560,914,353 | -0.59% |
| 2024-10-16 | 6.62 | 6.75 | 6.59 | 6.74 | 6.20 | qfq | 107,299,192 | 718,040,964 | 1.51% |
| 2024-10-15 | 6.66 | 6.69 | 6.63 | 6.64 | 6.11 | qfq | 103,050,347 | 685,518,991 | -0.75% |
| 2024-10-14 | 6.64 | 6.74 | 6.63 | 6.69 | 6.15 | qfq | 104,261,103 | 698,075,615 | 0.90% |
| 2024-10-11 | 6.70 | 6.75 | 6.61 | 6.63 | 6.10 | qfq | 111,016,978 | 740,971,883 | -0.75% |
| 2024-10-10 | 6.57 | 6.81 | 6.53 | 6.68 | 6.14 | qfq | 188,200,337 | 1,256,340,815 | 1.52% |
| 2024-10-09 | 6.83 | 6.83 | 6.56 | 6.58 | 6.05 | qfq | 208,211,777 | 1,384,784,004 | -4.78% |
| 2024-10-08 | 7.48 | 7.52 | 6.79 | 6.91 | 6.35 | qfq | 368,085,857 | 2,599,994,326 | 0.73% |
| 2024-09-30 | 6.64 | 6.88 | 6.57 | 6.86 | 6.31 | qfq | 329,626,188 | 2,227,964,130 | 5.38% |
| 2024-09-27 | 6.57 | 6.61 | 6.41 | 6.51 | 5.99 | qfq | 132,891,481 | 862,845,790 | 0.46% |
| 2024-09-26 | 6.38 | 6.48 | 6.34 | 6.48 | 5.96 | qfq | 95,319,524 | 610,525,029 | 1.57% |
| 2024-09-25 | 6.29 | 6.50 | 6.28 | 6.38 | 5.87 | qfq | 141,368,659 | 906,441,276 | 2.08% |
| 2024-09-24 | 6.14 | 6.25 | 6.12 | 6.25 | 5.75 | qfq | 100,514,669 | 621,811,020 | 2.29% |
| 2024-09-23 | 6.01 | 6.13 | 6.01 | 6.11 | 5.62 | qfq | 55,449,845 | 337,493,011 | 1.50% |
| 2024-09-20 | 5.99 | 6.06 | 5.96 | 6.02 | 5.54 | qfq | 69,503,301 | 417,744,709 | 0.50% |
| 2024-09-19 | 5.99 | 6.01 | 5.96 | 5.99 | 5.51 | qfq | 54,929,300 | 328,902,591 | 0.00% |
| 2024-09-18 | 5.92 | 6.00 | 5.89 | 5.99 | 5.51 | qfq | 52,938,822 | 314,547,863 | 1.18% |
| 2024-09-13 | 5.95 | 6.01 | 5.91 | 5.92 | 5.44 | qfq | 45,240,457 | 269,745,897 | -0.50% |
| 2024-09-12 | 5.88 | 5.99 | 5.86 | 5.95 | 5.47 | qfq | 63,852,071 | 378,804,108 | 1.19% |
| 2024-09-11 | 6.00 | 6.00 | 5.84 | 5.88 | 5.41 | qfq | 98,988,485 | 582,078,911 | -2.33% |
| 2024-09-10 | 6.07 | 6.09 | 5.95 | 6.02 | 5.54 | qfq | 84,192,633 | 505,699,545 | -0.82% |
| 2024-09-09 | 6.15 | 6.16 | 6.05 | 6.07 | 5.58 | qfq | 63,973,042 | 389,537,149 | -1.30% |
| 2024-09-06 | 6.16 | 6.26 | 6.15 | 6.15 | 5.66 | qfq | 64,554,014 | 400,508,808 | -0.32% |
| 2024-09-05 | 6.10 | 6.18 | 6.09 | 6.17 | 5.67 | qfq | 74,452,680 | 456,620,216 | 1.15% |
| 2024-09-04 | 6.10 | 6.15 | 6.09 | 6.10 | 5.61 | qfq | 71,193,796 | 435,129,478 | -0.33% |
| 2024-09-03 | 6.12 | 6.14 | 6.07 | 6.12 | 5.63 | qfq | 87,269,064 | 531,784,470 | 0.16% |
| 2024-09-02 | 6.10 | 6.18 | 6.08 | 6.11 | 5.62 | qfq | 124,248,347 | 761,866,055 | 0.00% |
| 2024-08-30 | 6.11 | 6.15 | 6.06 | 6.11 | 5.62 | qfq | 168,355,713 | 1,029,193,119 | -0.65% |
| 2024-08-29 | 6.60 | 6.60 | 6.12 | 6.15 | 5.66 | qfq | 284,909,059 | 1,777,669,279 | -7.52% |
| 2024-08-28 | 6.70 | 6.70 | 6.61 | 6.65 | 6.11 | qfq | 63,414,098 | 421,159,937 | -0.75% |
| 2024-08-27 | 6.77 | 6.79 | 6.68 | 6.70 | 6.16 | qfq | 63,648,239 | 427,649,942 | -1.03% |
| 2024-08-26 | 6.81 | 6.82 | 6.75 | 6.77 | 6.23 | qfq | 53,981,384 | 365,713,764 | -0.73% |
| 2024-08-23 | 6.79 | 6.84 | 6.75 | 6.82 | 6.27 | qfq | 51,015,449 | 346,436,622 | 0.44% |
| 2024-08-22 | 6.80 | 6.84 | 6.79 | 6.79 | 6.24 | qfq | 47,036,409 | 320,063,803 | -0.15% |
| 2024-08-21 | 6.87 | 6.88 | 6.79 | 6.80 | 6.25 | qfq | 56,391,635 | 384,882,104 | -1.16% |
| 2024-08-20 | 6.92 | 6.92 | 6.84 | 6.88 | 6.33 | qfq | 41,289,154 | 283,941,484 | -0.43% |
| 2024-08-19 | 6.87 | 6.92 | 6.86 | 6.91 | 6.35 | qfq | 47,342,853 | 326,395,239 | 0.58% |
| 2024-08-16 | 6.88 | 6.91 | 6.86 | 6.87 | 6.32 | qfq | 39,777,553 | 273,814,095 | -0.15% |
| 2024-08-15 | 6.82 | 6.90 | 6.81 | 6.88 | 6.33 | qfq | 49,402,344 | 339,330,041 | 0.73% |
| 2024-08-14 | 6.85 | 6.87 | 6.82 | 6.83 | 6.28 | qfq | 33,843,939 | 231,650,023 | -0.44% |
| 2024-08-13 | 6.86 | 6.90 | 6.82 | 6.86 | 6.31 | qfq | 36,584,784 | 250,975,026 | 0.00% |
| 2024-08-12 | 6.82 | 6.87 | 6.78 | 6.86 | 6.31 | qfq | 49,967,317 | 341,543,735 | 0.00% |
| 2024-08-09 | 6.92 | 6.93 | 6.85 | 6.86 | 6.31 | qfq | 50,917,975 | 350,362,918 | -1.01% |
| 2024-08-08 | 6.90 | 6.94 | 6.88 | 6.93 | 6.37 | qfq | 40,613,713 | 280,960,104 | 0.58% |
| 2024-08-07 | 6.89 | 6.95 | 6.88 | 6.89 | 6.34 | qfq | 46,387,287 | 320,662,216 | -0.14% |
| 2024-08-06 | 6.94 | 6.97 | 6.85 | 6.90 | 6.34 | qfq | 81,209,198 | 559,241,399 | -0.43% |
| 2024-08-05 | 6.97 | 7.00 | 6.92 | 6.93 | 6.37 | qfq | 77,268,652 | 537,027,824 | -0.72% |
| 2024-08-02 | 7.03 | 7.08 | 6.98 | 6.98 | 6.42 | qfq | 57,524,029 | 403,733,722 | -1.13% |
| 2024-08-01 | 6.97 | 7.09 | 6.94 | 7.06 | 6.49 | qfq | 99,708,113 | 702,138,571 | 1.29% |
| 2024-07-31 | 7.06 | 7.10 | 6.94 | 6.97 | 6.41 | qfq | 111,965,313 | 782,323,831 | -1.13% |
| 2024-07-30 | 7.02 | 7.07 | 6.99 | 7.05 | 6.48 | qfq | 75,694,678 | 533,185,379 | 0.57% |
| 2024-07-29 | 6.95 | 7.02 | 6.93 | 7.01 | 6.45 | qfq | 56,377,587 | 394,533,052 | 0.86% |
| 2024-07-26 | 6.99 | 7.01 | 6.90 | 6.95 | 6.39 | qfq | 67,306,370 | 466,594,814 | -0.57% |
| 2024-07-25 | 7.01 | 7.01 | 6.92 | 6.99 | 6.43 | qfq | 76,394,588 | 532,877,246 | -0.14% |
| 2024-07-24 | 6.97 | 7.02 | 6.93 | 7.00 | 6.44 | qfq | 73,331,567 | 512,298,934 | 0.57% |
| 2024-07-23 | 6.98 | 7.03 | 6.96 | 6.96 | 6.40 | qfq | 68,235,325 | 477,993,603 | -0.29% |
| 2024-07-22 | 6.96 | 7.02 | 6.93 | 6.98 | 6.42 | qfq | 77,622,084 | 541,215,560 | 0.29% |
| 2024-07-19 | 6.91 | 6.99 | 6.89 | 6.96 | 6.40 | qfq | 79,549,085 | 551,404,628 | 0.58% |
| 2024-07-18 | 6.91 | 6.94 | 6.85 | 6.92 | 6.36 | qfq | 51,956,685 | 358,314,590 | 0.14% |
| 2024-07-17 | 6.89 | 6.92 | 6.85 | 6.91 | 6.35 | qfq | 63,467,578 | 437,332,695 | 0.29% |
| 2024-07-16 | 6.78 | 6.90 | 6.78 | 6.89 | 6.34 | qfq | 76,965,734 | 528,446,132 | 1.47% |
| 2024-07-15 | 6.75 | 6.81 | 6.71 | 6.79 | 6.24 | qfq | 55,722,157 | 376,198,043 | 0.59% |
| 2024-07-12 | 6.76 | 6.79 | 6.73 | 6.75 | 6.21 | qfq | 75,221,644 | 508,165,670 | -0.15% |
| 2024-07-11 | 6.80 | 6.88 | 6.75 | 6.76 | 6.22 | qfq | 117,533,536 | 798,549,097 | -5.32% |
| 2024-07-10 | 7.18 | 7.19 | 7.10 | 7.14 | 6.21 | qfq | 84,403,939 | 602,217,963 | -0.56% |
| 2024-07-09 | 7.22 | 7.22 | 7.14 | 7.18 | 6.25 | qfq | 69,699,892 | 500,400,194 | -0.28% |
| 2024-07-08 | 7.20 | 7.25 | 7.19 | 7.20 | 6.27 | qfq | 53,233,627 | 384,447,686 | -0.28% |
| 2024-07-05 | 7.25 | 7.29 | 7.19 | 7.22 | 6.28 | qfq | 64,756,848 | 467,813,295 | -0.41% |
| 2024-07-04 | 7.24 | 7.32 | 7.24 | 7.25 | 6.31 | qfq | 96,652,811 | 704,258,532 | 0.14% |
| 2024-07-03 | 7.21 | 7.25 | 7.16 | 7.24 | 6.30 | qfq | 105,781,284 | 762,434,483 | 0.00% |
| 2024-07-02 | 7.19 | 7.26 | 7.18 | 7.24 | 6.30 | qfq | 89,000,676 | 644,270,250 | 0.56% |
| 2024-07-01 | 7.16 | 7.22 | 7.15 | 7.20 | 6.27 | qfq | 90,431,156 | 650,098,764 | 0.56% |
| 2024-06-28 | 7.11 | 7.17 | 7.10 | 7.16 | 6.23 | qfq | 76,906,099 | 549,268,879 | 0.85% |
| 2024-06-27 | 7.05 | 7.16 | 7.05 | 7.10 | 6.18 | qfq | 102,208,833 | 726,993,701 | 0.57% |
| 2024-06-26 | 7.04 | 7.07 | 7.03 | 7.06 | 6.14 | qfq | 47,189,452 | 332,362,917 | 0.28% |
| 2024-06-25 | 7.06 | 7.08 | 7.02 | 7.04 | 6.13 | qfq | 70,247,336 | 495,355,210 | -0.14% |
| 2024-06-24 | 7.08 | 7.09 | 7.04 | 7.05 | 6.14 | qfq | 66,659,324 | 470,905,640 | -0.56% |
| 2024-06-21 | 7.10 | 7.11 | 7.06 | 7.09 | 6.17 | qfq | 53,248,145 | 377,267,361 | -0.14% |
| 2024-06-20 | 7.11 | 7.12 | 7.06 | 7.10 | 6.18 | qfq | 55,142,423 | 390,710,187 | 0.00% |
| 2024-06-19 | 7.11 | 7.15 | 7.10 | 7.10 | 6.18 | qfq | 45,205,404 | 321,680,005 | -0.28% |
| 2024-06-18 | 7.09 | 7.13 | 7.08 | 7.12 | 6.20 | qfq | 77,292,913 | 548,952,875 | 0.42% |
| 2024-06-17 | 7.17 | 7.19 | 7.06 | 7.09 | 6.17 | qfq | 117,244,150 | 833,375,957 | -1.12% |
| 2024-06-14 | 7.20 | 7.25 | 7.17 | 7.17 | 6.24 | qfq | 92,679,680 | 668,410,368 | -0.55% |
| 2024-06-13 | 7.23 | 7.26 | 7.19 | 7.21 | 6.28 | qfq | 56,268,557 | 406,517,851 | -0.41% |
| 2024-06-12 | 7.14 | 7.25 | 7.12 | 7.24 | 6.30 | qfq | 86,408,133 | 622,423,433 | 1.40% |
| 2024-06-11 | 7.23 | 7.26 | 7.14 | 7.14 | 6.21 | qfq | 116,612,463 | 836,736,749 | -1.24% |
| 2024-06-07 | 7.13 | 7.24 | 7.12 | 7.23 | 6.29 | qfq | 128,223,174 | 922,401,568 | 1.54% |
| 2024-06-06 | 7.10 | 7.14 | 7.10 | 7.12 | 6.20 | qfq | 79,034,646 | 562,931,522 | 0.28% |
| 2024-06-05 | 7.08 | 7.14 | 7.07 | 7.10 | 6.18 | qfq | 90,504,959 | 644,088,237 | 0.28% |
| 2024-06-04 | 7.05 | 7.09 | 7.03 | 7.08 | 6.16 | qfq | 56,956,034 | 402,522,122 | 0.43% |
| 2024-06-03 | 7.07 | 7.08 | 7.03 | 7.05 | 6.14 | qfq | 65,510,708 | 461,753,206 | -0.28% |
| 2024-05-31 | 7.08 | 7.09 | 7.07 | 7.07 | 6.15 | qfq | 63,703,360 | 450,775,354 | 0.00% |
| 2024-05-30 | 7.09 | 7.11 | 7.06 | 7.07 | 6.15 | qfq | 65,649,429 | 464,944,904 | -0.28% |
| 2024-05-29 | 7.09 | 7.11 | 7.08 | 7.09 | 6.17 | qfq | 50,017,332 | 354,795,963 | -0.14% |
| 2024-05-28 | 7.11 | 7.13 | 7.09 | 7.10 | 6.18 | qfq | 46,138,683 | 327,883,972 | -0.28% |
| 2024-05-27 | 7.08 | 7.13 | 7.08 | 7.12 | 6.20 | qfq | 88,461,048 | 628,880,559 | 0.56% |
| 2024-05-24 | 7.06 | 7.10 | 7.05 | 7.08 | 6.16 | qfq | 59,288,602 | 419,804,738 | 0.28% |
| 2024-05-23 | 7.10 | 7.11 | 7.05 | 7.06 | 6.14 | qfq | 85,865,656 | 607,477,827 | -0.70% |
| 2024-05-22 | 7.10 | 7.13 | 7.09 | 7.11 | 6.19 | qfq | 83,048,142 | 590,393,665 | 0.28% |
| 2024-05-21 | 7.08 | 7.11 | 7.08 | 7.09 | 6.17 | qfq | 76,595,732 | 543,304,871 | 0.14% |
| 2024-05-20 | 7.10 | 7.12 | 7.07 | 7.08 | 6.16 | qfq | 81,763,205 | 579,685,794 | -0.28% |
| 2024-05-17 | 7.08 | 7.10 | 7.07 | 7.10 | 6.18 | qfq | 62,148,299 | 440,169,382 | 0.28% |
| 2024-05-16 | 7.08 | 7.10 | 7.06 | 7.08 | 6.16 | qfq | 77,765,227 | 550,314,189 | 0.00% |
| 2024-05-15 | 7.09 | 7.12 | 7.08 | 7.08 | 6.16 | qfq | 68,157,493 | 484,020,395 | -0.42% |
| 2024-05-14 | 7.12 | 7.14 | 7.09 | 7.11 | 6.19 | qfq | 85,908,043 | 610,936,395 | -0.14% |
| 2024-05-13 | 7.07 | 7.16 | 7.04 | 7.12 | 6.20 | qfq | 152,415,566 | 1,084,310,462 | 0.71% |
| 2024-05-10 | 7.06 | 7.09 | 7.03 | 7.07 | 6.15 | qfq | 118,529,430 | 837,277,052 | 0.28% |
| 2024-05-09 | 6.99 | 7.08 | 6.99 | 7.05 | 6.14 | qfq | 130,310,284 | 917,993,878 | 0.86% |
| 2024-05-08 | 6.95 | 7.00 | 6.94 | 6.99 | 6.08 | qfq | 130,411,778 | 910,067,912 | 0.43% |
| 2024-05-07 | 6.94 | 6.96 | 6.91 | 6.96 | 6.06 | qfq | 125,349,726 | 869,209,404 | 0.29% |
| 2024-05-06 | 6.95 | 6.98 | 6.92 | 6.94 | 6.04 | qfq | 207,461,064 | 1,438,640,237 | 0.29% |
| 2024-04-30 | 7.04 | 7.06 | 6.92 | 6.92 | 6.02 | qfq | 285,323,261 | 1,990,680,718 | -1.56% |
| 2024-04-29 | 7.25 | 7.27 | 7.00 | 7.03 | 6.12 | qfq | 425,705,445 | 3,008,565,824 | -5.51% |
| 2024-04-26 | 7.52 | 7.53 | 7.40 | 7.44 | 6.48 | qfq | 134,846,331 | 1,002,810,245 | -1.06% |
| 2024-04-25 | 7.51 | 7.55 | 7.48 | 7.52 | 6.55 | qfq | 58,181,671 | 436,870,935 | 0.00% |
| 2024-04-24 | 7.46 | 7.53 | 7.43 | 7.52 | 6.55 | qfq | 92,023,482 | 688,291,522 | 0.94% |
| 2024-04-23 | 7.48 | 7.53 | 7.43 | 7.45 | 6.48 | qfq | 102,357,704 | 764,835,627 | -0.67% |
| 2024-04-22 | 7.59 | 7.65 | 7.47 | 7.50 | 6.53 | qfq | 100,961,070 | 760,439,601 | -1.45% |
| 2024-04-19 | 7.56 | 7.63 | 7.54 | 7.61 | 6.62 | qfq | 100,442,704 | 763,249,676 | 0.66% |
| 2024-04-18 | 7.63 | 7.70 | 7.55 | 7.56 | 6.58 | qfq | 114,583,474 | 873,371,281 | -0.92% |
| 2024-04-17 | 7.48 | 7.63 | 7.48 | 7.63 | 6.64 | qfq | 115,372,533 | 873,074,194 | 1.87% |
| 2024-04-16 | 7.59 | 7.61 | 7.49 | 7.49 | 6.52 | qfq | 140,326,996 | 1,060,494,153 | -1.32% |
| 2024-04-15 | 7.52 | 7.64 | 7.47 | 7.59 | 6.61 | qfq | 135,578,263 | 1,025,590,163 | 1.07% |
| 2024-04-12 | 7.53 | 7.55 | 7.48 | 7.51 | 6.54 | qfq | 68,150,323 | 512,625,086 | 0.00% |
| 2024-04-11 | 7.42 | 7.53 | 7.40 | 7.51 | 6.54 | qfq | 99,958,863 | 748,844,549 | 0.94% |
| 2024-04-10 | 7.40 | 7.48 | 7.39 | 7.44 | 6.48 | qfq | 108,988,423 | 811,916,503 | 0.40% |
| 2024-04-09 | 7.45 | 7.46 | 7.37 | 7.41 | 6.45 | qfq | 77,226,217 | 571,445,985 | -0.67% |
| 2024-04-08 | 7.41 | 7.47 | 7.36 | 7.46 | 6.49 | qfq | 92,340,668 | 686,813,281 | 0.67% |
| 2024-04-03 | 7.40 | 7.44 | 7.36 | 7.41 | 6.45 | qfq | 77,463,227 | 573,657,938 | 0.27% |
| 2024-04-02 | 7.37 | 7.41 | 7.35 | 7.39 | 6.43 | qfq | 64,266,107 | 475,043,143 | 0.27% |
| 2024-04-01 | 7.34 | 7.40 | 7.34 | 7.37 | 6.41 | qfq | 77,291,728 | 569,673,340 | 0.14% |
| 2024-03-29 | 7.31 | 7.36 | 7.29 | 7.36 | 6.41 | qfq | 66,689,303 | 489,446,673 | 0.55% |
| 2024-03-28 | 7.33 | 7.33 | 7.26 | 7.32 | 6.37 | qfq | 82,902,965 | 604,907,006 | -0.14% |
| 2024-03-27 | 7.28 | 7.37 | 7.28 | 7.33 | 6.38 | qfq | 98,713,016 | 724,644,145 | 0.55% |
| 2024-03-26 | 7.31 | 7.33 | 7.26 | 7.29 | 6.34 | qfq | 84,086,843 | 612,201,118 | -0.27% |
| 2024-03-25 | 7.30 | 7.36 | 7.28 | 7.31 | 6.36 | qfq | 76,107,308 | 557,900,143 | 0.00% |
| 2024-03-22 | 7.36 | 7.37 | 7.28 | 7.31 | 6.36 | qfq | 69,151,407 | 505,935,221 | -0.68% |
| 2024-03-21 | 7.34 | 7.38 | 7.31 | 7.36 | 6.41 | qfq | 65,060,417 | 478,104,498 | 0.41% |
| 2024-03-20 | 7.27 | 7.34 | 7.26 | 7.33 | 6.38 | qfq | 75,283,603 | 550,698,810 | 0.83% |
| 2024-03-19 | 7.32 | 7.33 | 7.26 | 7.27 | 6.33 | qfq | 68,046,536 | 496,189,028 | -0.68% |
| 2024-03-18 | 7.32 | 7.35 | 7.30 | 7.32 | 6.37 | qfq | 76,502,874 | 560,023,109 | -0.14% |
| 2024-03-15 | 7.32 | 7.35 | 7.27 | 7.33 | 6.38 | qfq | 68,581,243 | 501,000,516 | 0.27% |
| 2024-03-14 | 7.24 | 7.36 | 7.23 | 7.31 | 6.36 | qfq | 107,214,940 | 783,439,402 | 0.69% |
| 2024-03-13 | 7.26 | 7.29 | 7.23 | 7.26 | 6.32 | qfq | 91,697,287 | 664,954,755 | -0.14% |
| 2024-03-12 | 7.38 | 7.38 | 7.27 | 7.27 | 6.33 | qfq | 165,882,605 | 1,213,346,449 | -1.62% |
| 2024-03-11 | 7.42 | 7.45 | 7.37 | 7.39 | 6.43 | qfq | 124,858,219 | 923,383,056 | -0.67% |
| 2024-03-08 | 7.42 | 7.45 | 7.39 | 7.44 | 6.48 | qfq | 125,700,215 | 932,504,162 | 0.27% |
| 2024-03-07 | 7.43 | 7.45 | 7.40 | 7.42 | 6.46 | qfq | 113,854,511 | 844,623,712 | -0.13% |
| 2024-03-06 | 7.52 | 7.53 | 7.42 | 7.43 | 6.47 | qfq | 170,345,143 | 1,271,595,232 | -1.46% |
| 2024-03-05 | 7.45 | 7.54 | 7.44 | 7.54 | 6.56 | qfq | 183,084,448 | 1,372,276,735 | 1.07% |
| 2024-03-04 | 7.43 | 7.48 | 7.42 | 7.46 | 6.49 | qfq | 163,452,171 | 1,218,829,174 | 0.27% |
| 2024-03-01 | 7.43 | 7.47 | 7.42 | 7.44 | 6.48 | qfq | 168,179,968 | 1,253,445,050 | -0.27% |
| 2024-02-29 | 7.42 | 7.46 | 7.40 | 7.46 | 6.49 | qfq | 193,023,314 | 1,432,445,247 | 0.40% |
| 2024-02-28 | 7.45 | 7.48 | 7.42 | 7.43 | 6.47 | qfq | 183,408,304 | 1,366,179,307 | -0.54% |
| 2024-02-27 | 7.52 | 7.53 | 7.44 | 7.47 | 6.50 | qfq | 207,876,248 | 1,552,226,050 | -1.71% |
| 2024-02-26 | 7.68 | 7.69 | 7.49 | 7.60 | 6.61 | qfq | 190,733,056 | 1,446,227,802 | -0.91% |
| 2024-02-23 | 7.75 | 7.80 | 7.65 | 7.67 | 6.68 | qfq | 184,798,967 | 1,423,034,219 | -1.03% |
| 2024-02-22 | 7.69 | 7.78 | 7.65 | 7.75 | 6.75 | qfq | 161,528,315 | 1,247,074,902 | 0.39% |
| 2024-02-21 | 7.75 | 7.78 | 7.68 | 7.72 | 6.72 | qfq | 196,901,431 | 1,522,887,064 | -0.77% |
| 2024-02-20 | 7.56 | 7.82 | 7.55 | 7.78 | 6.77 | qfq | 212,595,840 | 1,634,144,580 | 2.50% |
| 2024-02-19 | 7.42 | 7.59 | 7.33 | 7.59 | 6.61 | qfq | 236,249,357 | 1,774,286,203 | 2.15% |
| 2024-02-08 | 7.52 | 7.53 | 7.32 | 7.43 | 6.47 | qfq | 214,913,218 | 1,587,985,557 | -1.33% |
| 2024-02-07 | 7.51 | 7.56 | 7.32 | 7.53 | 6.55 | qfq | 303,806,121 | 2,280,981,077 | 0.53% |
| 2024-02-06 | 7.49 | 7.62 | 7.47 | 7.49 | 6.52 | qfq | 328,537,294 | 2,480,320,902 | -0.53% |
| 2024-02-05 | 7.46 | 7.56 | 7.43 | 7.53 | 6.55 | qfq | 280,836,075 | 2,101,893,843 | 0.94% |
| 2024-02-02 | 7.45 | 7.48 | 7.39 | 7.46 | 6.49 | qfq | 200,165,823 | 1,492,964,880 | 0.00% |
| 2024-02-01 | 7.44 | 7.49 | 7.40 | 7.46 | 6.49 | qfq | 174,605,096 | 1,301,550,170 | -0.13% |
| 2024-01-31 | 7.37 | 7.49 | 7.36 | 7.47 | 6.50 | qfq | 152,712,104 | 1,138,384,142 | 1.22% |
| 2024-01-30 | 7.43 | 7.48 | 7.38 | 7.38 | 6.42 | qfq | 127,144,568 | 945,893,011 | -1.20% |
| 2024-01-29 | 7.46 | 7.56 | 7.41 | 7.47 | 6.50 | qfq | 157,221,347 | 1,175,322,665 | 0.00% |
| 2024-01-26 | 7.42 | 7.48 | 7.40 | 7.47 | 6.50 | qfq | 127,812,405 | 950,912,687 | 0.54% |
| 2024-01-25 | 7.38 | 7.45 | 7.36 | 7.43 | 6.47 | qfq | 111,608,284 | 826,452,906 | 0.54% |
| 2024-01-24 | 7.26 | 7.40 | 7.25 | 7.39 | 6.43 | qfq | 100,016,996 | 734,230,388 | 1.79% |
| 2024-01-23 | 7.13 | 7.29 | 7.11 | 7.26 | 6.32 | qfq | 74,471,163 | 536,668,584 | 1.82% |
| 2024-01-22 | 7.29 | 7.32 | 7.11 | 7.13 | 6.21 | qfq | 81,270,086 | 587,266,618 | -2.46% |
| 2024-01-19 | 7.31 | 7.36 | 7.28 | 7.31 | 6.36 | qfq | 60,192,257 | 440,648,566 | -0.41% |
| 2024-01-18 | 7.36 | 7.37 | 7.18 | 7.34 | 6.39 | qfq | 112,741,847 | 819,312,871 | -0.41% |
| 2024-01-17 | 7.37 | 7.44 | 7.36 | 7.37 | 6.41 | qfq | 107,066,876 | 793,258,956 | -0.27% |
| 2024-01-16 | 7.39 | 7.40 | 7.34 | 7.39 | 6.43 | qfq | 55,425,954 | 408,506,793 | 0.14% |
| 2024-01-15 | 7.35 | 7.42 | 7.33 | 7.38 | 6.42 | qfq | 73,007,551 | 539,728,271 | 0.27% |
| 2024-01-12 | 7.30 | 7.39 | 7.29 | 7.36 | 6.41 | qfq | 58,532,514 | 430,755,824 | 0.82% |
| 2024-01-11 | 7.37 | 7.38 | 7.28 | 7.30 | 6.35 | qfq | 89,759,284 | 658,234,126 | -0.95% |
| 2024-01-10 | 7.40 | 7.43 | 7.32 | 7.37 | 6.41 | qfq | 93,233,416 | 687,146,056 | -0.54% |
| 2024-01-09 | 7.37 | 7.41 | 7.31 | 7.41 | 6.45 | qfq | 128,426,983 | 947,244,407 | 0.27% |
| 2024-01-08 | 7.37 | 7.41 | 7.34 | 7.39 | 6.43 | qfq | 111,208,909 | 820,977,569 | 0.27% |
| 2024-01-05 | 7.36 | 7.41 | 7.34 | 7.37 | 6.41 | qfq | 139,609,781 | 1,030,845,511 | -0.14% |
| 2024-01-04 | 7.31 | 7.38 | 7.30 | 7.38 | 6.42 | qfq | 112,012,539 | 823,676,164 | 0.82% |
| 2024-01-03 | 7.28 | 7.32 | 7.26 | 7.32 | 6.37 | qfq | 75,229,680 | 548,889,711 | 0.55% |
| 2024-01-02 | 7.19 | 7.32 | 7.19 | 7.28 | 6.34 | qfq | 100,780,232 | 733,839,297 | 0.97% |
| 2023-12-29 | 7.19 | 7.22 | 7.17 | 7.21 | 6.28 | qfq | 67,517,030 | 485,661,161 | 0.00% |
| 2023-12-28 | 7.27 | 7.27 | 7.16 | 7.21 | 6.28 | qfq | 114,734,302 | 827,177,111 | -0.83% |
| 2023-12-27 | 7.23 | 7.28 | 7.20 | 7.27 | 6.33 | qfq | 45,562,175 | 330,051,250 | 0.69% |
| 2023-12-26 | 7.20 | 7.27 | 7.18 | 7.22 | 6.28 | qfq | 55,873,395 | 404,424,809 | 0.28% |
| 2023-12-25 | 7.22 | 7.23 | 7.15 | 7.20 | 6.27 | qfq | 51,304,293 | 368,579,078 | -0.41% |
| 2023-12-22 | 7.21 | 7.30 | 7.19 | 7.23 | 6.29 | qfq | 80,006,889 | 579,635,815 | 0.42% |
| 2023-12-21 | 7.20 | 7.23 | 7.15 | 7.20 | 6.27 | qfq | 60,150,498 | 432,124,946 | -0.14% |
| 2023-12-20 | 7.19 | 7.30 | 7.19 | 7.21 | 6.28 | qfq | 57,544,147 | 417,043,199 | 0.14% |
| 2023-12-19 | 7.22 | 7.27 | 7.17 | 7.20 | 6.27 | qfq | 44,048,163 | 317,435,807 | -0.14% |
| 2023-12-18 | 7.19 | 7.23 | 7.17 | 7.21 | 6.28 | qfq | 49,778,476 | 358,844,214 | 0.28% |
| 2023-12-15 | 7.25 | 7.27 | 7.17 | 7.19 | 6.26 | qfq | 81,197,688 | 585,728,578 | -1.10% |
| 2023-12-14 | 7.34 | 7.35 | 7.25 | 7.27 | 6.33 | qfq | 51,348,189 | 373,588,728 | -0.82% |
| 2023-12-13 | 7.30 | 7.37 | 7.29 | 7.33 | 6.38 | qfq | 68,837,119 | 504,806,660 | 0.27% |
| 2023-12-12 | 7.32 | 7.34 | 7.28 | 7.31 | 6.36 | qfq | 66,912,904 | 489,138,075 | -0.27% |
| 2023-12-11 | 7.31 | 7.34 | 7.21 | 7.33 | 6.38 | qfq | 76,391,937 | 558,417,264 | 0.00% |
| 2023-12-08 | 7.28 | 7.34 | 7.24 | 7.33 | 6.38 | qfq | 76,720,991 | 560,662,508 | 0.83% |
| 2023-12-07 | 7.25 | 7.30 | 7.23 | 7.27 | 6.33 | qfq | 45,994,718 | 334,129,419 | 0.28% |
| 2023-12-06 | 7.24 | 7.29 | 7.16 | 7.25 | 6.31 | qfq | 57,779,596 | 417,915,181 | 0.14% |
| 2023-12-05 | 7.26 | 7.30 | 7.22 | 7.24 | 6.30 | qfq | 57,619,963 | 419,230,082 | -0.55% |
| 2023-12-04 | 7.30 | 7.33 | 7.25 | 7.28 | 6.34 | qfq | 58,982,441 | 429,684,946 | -0.27% |
| 2023-12-01 | 7.26 | 7.34 | 7.24 | 7.30 | 6.35 | qfq | 71,324,485 | 521,043,915 | 0.55% |
| 2023-11-30 | 7.18 | 7.28 | 7.17 | 7.26 | 6.32 | qfq | 59,989,866 | 434,020,276 | 0.97% |
| 2023-11-29 | 7.16 | 7.20 | 7.14 | 7.19 | 6.26 | qfq | 39,079,609 | 280,703,814 | 0.42% |
| 2023-11-28 | 7.13 | 7.17 | 7.10 | 7.16 | 6.23 | qfq | 31,860,658 | 227,738,718 | 0.42% |
| 2023-11-27 | 7.13 | 7.15 | 7.09 | 7.13 | 6.21 | qfq | 24,204,002 | 172,313,155 | -0.28% |
| 2023-11-24 | 7.09 | 7.16 | 7.09 | 7.15 | 6.22 | qfq | 36,544,233 | 260,700,359 | 0.85% |
| 2023-11-23 | 7.08 | 7.12 | 7.07 | 7.09 | 6.17 | qfq | 23,805,097 | 168,882,098 | 0.14% |
| 2023-11-22 | 7.07 | 7.11 | 7.06 | 7.08 | 6.16 | qfq | 23,028,593 | 163,379,994 | 0.00% |
| 2023-11-21 | 7.04 | 7.10 | 7.02 | 7.08 | 6.16 | qfq | 39,549,258 | 279,777,531 | 0.71% |
| 2023-11-20 | 7.04 | 7.05 | 7.02 | 7.03 | 6.12 | qfq | 41,995,860 | 295,407,835 | -0.14% |
| 2023-11-17 | 7.08 | 7.09 | 7.04 | 7.04 | 6.13 | qfq | 52,407,390 | 369,974,047 | -0.56% |
| 2023-11-16 | 7.08 | 7.10 | 7.07 | 7.08 | 6.16 | qfq | 34,369,382 | 243,469,163 | 0.00% |
| 2023-11-15 | 7.10 | 7.10 | 7.07 | 7.08 | 6.16 | qfq | 24,625,543 | 174,437,594 | 0.00% |
| 2023-11-14 | 7.10 | 7.11 | 7.07 | 7.08 | 6.16 | qfq | 31,305,378 | 221,906,978 | -0.28% |
| 2023-11-13 | 7.11 | 7.13 | 7.08 | 7.10 | 6.18 | qfq | 40,021,793 | 283,848,715 | -0.28% |
| 2023-11-10 | 7.12 | 7.14 | 7.08 | 7.12 | 6.20 | qfq | 28,690,879 | 203,968,061 | -0.14% |
| 2023-11-09 | 7.10 | 7.14 | 7.09 | 7.13 | 6.21 | qfq | 30,388,335 | 216,178,074 | 0.42% |
| 2023-11-08 | 7.12 | 7.13 | 7.09 | 7.10 | 6.18 | qfq | 28,947,580 | 205,649,296 | -0.28% |
| 2023-11-07 | 7.10 | 7.15 | 7.10 | 7.12 | 6.20 | qfq | 30,381,083 | 216,439,550 | 0.14% |
| 2023-11-06 | 7.17 | 7.19 | 7.10 | 7.11 | 6.19 | qfq | 60,801,716 | 433,438,389 | -0.84% |
| 2023-11-03 | 7.24 | 7.24 | 7.17 | 7.17 | 6.24 | qfq | 49,013,689 | 352,377,746 | -0.83% |
| 2023-11-02 | 7.21 | 7.28 | 7.19 | 7.23 | 6.29 | qfq | 40,821,566 | 295,974,028 | 0.28% |
| 2023-11-01 | 7.19 | 7.24 | 7.17 | 7.21 | 6.28 | qfq | 35,930,562 | 258,997,778 | 0.00% |
| 2023-10-31 | 7.17 | 7.22 | 7.12 | 7.21 | 6.28 | qfq | 36,823,089 | 264,465,058 | 0.84% |
| 2023-10-30 | 7.20 | 7.22 | 7.14 | 7.15 | 6.22 | qfq | 49,118,386 | 351,723,741 | -0.69% |
| 2023-10-27 | 7.27 | 7.32 | 7.20 | 7.20 | 6.27 | qfq | 55,016,814 | 398,250,913 | -0.83% |
| 2023-10-26 | 7.19 | 7.28 | 7.16 | 7.26 | 6.32 | qfq | 66,255,982 | 479,988,629 | 0.83% |
| 2023-10-25 | 7.21 | 7.22 | 7.15 | 7.20 | 6.27 | qfq | 37,755,449 | 271,531,297 | 0.28% |
| 2023-10-24 | 7.10 | 7.21 | 7.09 | 7.18 | 6.25 | qfq | 50,622,205 | 361,919,706 | 1.13% |
| 2023-10-23 | 7.08 | 7.15 | 7.06 | 7.10 | 6.18 | qfq | 37,892,715 | 269,127,296 | 0.28% |
| 2023-10-20 | 7.12 | 7.13 | 7.07 | 7.08 | 6.16 | qfq | 40,490,196 | 287,391,053 | -0.70% |
| 2023-10-19 | 7.27 | 7.29 | 7.12 | 7.13 | 6.21 | qfq | 76,345,071 | 547,532,046 | -2.19% |
| 2023-10-18 | 7.30 | 7.30 | 7.25 | 7.29 | 6.34 | qfq | 25,842,085 | 187,948,796 | 0.00% |
| 2023-10-17 | 7.32 | 7.33 | 7.27 | 7.29 | 6.34 | qfq | 38,463,677 | 280,801,266 | -0.41% |
| 2023-10-16 | 7.30 | 7.34 | 7.28 | 7.32 | 6.37 | qfq | 31,661,591 | 231,511,306 | 0.41% |
| 2023-10-13 | 7.29 | 7.31 | 7.26 | 7.29 | 6.34 | qfq | 28,104,688 | 204,765,996 | -0.14% |
| 2023-10-12 | 7.21 | 7.32 | 7.21 | 7.30 | 6.35 | qfq | 47,738,092 | 347,773,757 | 1.39% |
| 2023-10-11 | 7.25 | 7.32 | 7.20 | 7.20 | 6.27 | qfq | 46,632,574 | 337,571,544 | -0.83% |
| 2023-10-10 | 7.26 | 7.29 | 7.19 | 7.26 | 6.32 | qfq | 54,064,029 | 391,309,714 | -0.14% |
| 2023-10-09 | 7.28 | 7.31 | 7.25 | 7.27 | 6.33 | qfq | 33,355,625 | 242,727,703 | -0.27% |
| 2023-09-28 | 7.28 | 7.31 | 7.25 | 7.29 | 6.34 | qfq | 23,453,917 | 170,790,403 | 0.41% |
| 2023-09-27 | 7.35 | 7.37 | 7.25 | 7.26 | 6.32 | qfq | 46,072,058 | 335,963,377 | -0.95% |
| 2023-09-26 | 7.37 | 7.37 | 7.31 | 7.33 | 6.38 | qfq | 44,684,521 | 328,019,433 | -0.27% |
| 2023-09-25 | 7.29 | 7.38 | 7.28 | 7.35 | 6.40 | qfq | 71,697,108 | 526,768,446 | 0.96% |
| 2023-09-22 | 7.31 | 7.32 | 7.27 | 7.28 | 6.34 | qfq | 46,009,771 | 335,294,924 | -0.41% |
| 2023-09-21 | 7.34 | 7.35 | 7.29 | 7.31 | 6.36 | qfq | 37,772,133 | 276,273,980 | -0.41% |
| 2023-09-20 | 7.35 | 7.36 | 7.28 | 7.34 | 6.39 | qfq | 51,217,085 | 375,944,519 | 0.00% |
| 2023-09-19 | 7.28 | 7.35 | 7.25 | 7.34 | 6.39 | qfq | 53,780,719 | 394,124,199 | 0.82% |
| 2023-09-18 | 7.30 | 7.33 | 7.22 | 7.28 | 6.34 | qfq | 44,772,165 | 325,317,149 | -0.27% |
| 2023-09-15 | 7.38 | 7.41 | 7.27 | 7.30 | 6.35 | qfq | 68,013,341 | 497,962,054 | -1.48% |
| 2023-09-14 | 7.34 | 7.42 | 7.32 | 7.41 | 6.45 | qfq | 71,252,686 | 525,419,368 | 0.95% |
| 2023-09-13 | 7.30 | 7.36 | 7.28 | 7.34 | 6.39 | qfq | 44,385,940 | 325,032,358 | 0.69% |
| 2023-09-12 | 7.28 | 7.31 | 7.25 | 7.29 | 6.34 | qfq | 28,717,770 | 209,080,332 | 0.00% |
| 2023-09-11 | 7.22 | 7.30 | 7.21 | 7.29 | 6.34 | qfq | 50,580,651 | 368,055,911 | 0.97% |
| 2023-09-08 | 7.22 | 7.26 | 7.17 | 7.22 | 6.28 | qfq | 27,378,883 | 197,474,001 | -0.14% |
| 2023-09-07 | 7.19 | 7.29 | 7.18 | 7.23 | 6.29 | qfq | 37,953,993 | 274,931,077 | 0.28% |
| 2023-09-06 | 7.23 | 7.25 | 7.18 | 7.21 | 6.28 | qfq | 21,588,028 | 155,717,602 | -0.55% |
| 2023-09-05 | 7.23 | 7.28 | 7.19 | 7.25 | 6.31 | qfq | 31,023,331 | 224,743,017 | 0.00% |
| 2023-09-04 | 7.16 | 7.29 | 7.15 | 7.25 | 6.31 | qfq | 45,322,632 | 327,828,476 | 1.26% |
| 2023-09-01 | 7.16 | 7.18 | 7.12 | 7.16 | 6.23 | qfq | 41,626,797 | 297,550,941 | 0.42% |
| 2023-08-31 | 7.14 | 7.21 | 7.12 | 7.13 | 6.21 | qfq | 47,953,020 | 342,849,585 | -0.28% |
| 2023-08-30 | 7.20 | 7.25 | 7.15 | 7.15 | 6.22 | qfq | 43,198,396 | 310,063,988 | -1.24% |
| 2023-08-29 | 7.24 | 7.32 | 7.18 | 7.24 | 6.30 | qfq | 80,008,602 | 578,243,986 | -0.96% |
| 2023-08-28 | 7.44 | 7.48 | 7.27 | 7.31 | 6.36 | qfq | 78,317,667 | 574,033,614 | 0.00% |
| 2023-08-25 | 7.26 | 7.36 | 7.24 | 7.31 | 6.36 | qfq | 40,410,000 | 295,311,292 | 0.55% |
| 2023-08-24 | 7.33 | 7.37 | 7.24 | 7.27 | 6.33 | qfq | 53,744,802 | 391,883,794 | -0.68% |
| 2023-08-23 | 7.36 | 7.38 | 7.32 | 7.32 | 6.37 | qfq | 57,106,292 | 419,870,484 | -0.68% |
| 2023-08-22 | 7.30 | 7.41 | 7.25 | 7.37 | 6.41 | qfq | 82,159,223 | 603,209,220 | 0.96% |
| 2023-08-21 | 7.29 | 7.37 | 7.23 | 7.30 | 6.35 | qfq | 70,845,852 | 518,633,155 | 0.27% |
| 2023-08-18 | 7.23 | 7.31 | 7.23 | 7.28 | 6.34 | qfq | 36,136,722 | 263,064,156 | 0.55% |
| 2023-08-17 | 7.25 | 7.30 | 7.17 | 7.24 | 6.30 | qfq | 54,277,813 | 393,062,163 | 0.00% |
| 2023-08-16 | 7.20 | 7.26 | 7.15 | 7.24 | 6.30 | qfq | 43,806,675 | 316,850,290 | 0.42% |
| 2023-08-15 | 7.08 | 7.22 | 7.06 | 7.21 | 6.28 | qfq | 56,562,957 | 406,024,235 | 1.84% |
| 2023-08-14 | 7.03 | 7.10 | 6.98 | 7.08 | 6.16 | qfq | 32,054,684 | 225,649,316 | 0.43% |
| 2023-08-11 | 7.14 | 7.16 | 7.05 | 7.05 | 6.14 | qfq | 27,513,877 | 194,995,808 | -1.12% |
| 2023-08-10 | 7.10 | 7.14 | 7.07 | 7.13 | 6.21 | qfq | 19,188,015 | 136,391,037 | 0.42% |
| 2023-08-09 | 7.12 | 7.12 | 7.06 | 7.10 | 6.18 | qfq | 17,829,800 | 126,356,676 | -0.14% |
| 2023-08-08 | 7.08 | 7.13 | 7.05 | 7.11 | 6.19 | qfq | 19,811,033 | 140,650,431 | 0.71% |
| 2023-08-07 | 7.10 | 7.11 | 7.03 | 7.06 | 6.14 | qfq | 31,030,404 | 219,058,480 | -0.56% |
| 2023-08-04 | 7.14 | 7.18 | 7.09 | 7.10 | 6.18 | qfq | 30,159,229 | 214,912,822 | -0.42% |
| 2023-08-03 | 7.12 | 7.15 | 7.10 | 7.13 | 6.21 | qfq | 23,218,050 | 165,296,559 | 0.00% |
| 2023-08-02 | 7.18 | 7.19 | 7.12 | 7.13 | 6.21 | qfq | 30,012,342 | 214,462,862 | -0.83% |
| 2023-08-01 | 7.17 | 7.20 | 7.14 | 7.19 | 6.26 | qfq | 32,209,117 | 230,838,325 | 0.42% |
| 2023-07-31 | 7.23 | 7.28 | 7.13 | 7.16 | 6.23 | qfq | 46,436,321 | 333,859,308 | -0.83% |
| 2023-07-28 | 7.12 | 7.23 | 7.09 | 7.22 | 6.28 | qfq | 39,031,266 | 280,122,168 | 1.69% |
| 2023-07-27 | 7.13 | 7.17 | 7.09 | 7.10 | 6.18 | qfq | 37,495,163 | 267,133,043 | -0.28% |
| 2023-07-26 | 7.15 | 7.16 | 7.10 | 7.12 | 6.20 | qfq | 23,562,707 | 167,941,082 | -0.42% |
| 2023-07-25 | 7.22 | 7.25 | 7.14 | 7.15 | 6.22 | qfq | 39,282,881 | 281,530,704 | -0.56% |
| 2023-07-24 | 7.18 | 7.24 | 7.15 | 7.19 | 6.26 | qfq | 25,143,268 | 180,825,490 | 0.14% |
| 2023-07-21 | 7.16 | 7.21 | 7.13 | 7.18 | 6.25 | qfq | 25,619,933 | 183,503,332 | 0.42% |
| 2023-07-20 | 7.20 | 7.24 | 7.13 | 7.15 | 6.22 | qfq | 32,537,371 | 233,363,534 | -0.83% |
| 2023-07-19 | 7.26 | 7.26 | 7.15 | 7.21 | 6.28 | qfq | 23,091,738 | 166,272,740 | -0.41% |
| 2023-07-18 | 7.15 | 7.27 | 7.12 | 7.24 | 6.30 | qfq | 38,392,626 | 276,774,251 | 0.98% |
| 2023-07-17 | 7.10 | 7.19 | 7.06 | 7.17 | 6.24 | qfq | 27,508,917 | 195,967,336 | 0.99% |