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
厦门银行601187.SH
最近收盘价7.182026-07-17
最近交易日2026-07-17
成交量（股）25,137,600
成交额（元）183,243,989
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-27 | 2025-12-05 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-04 | 2024-12-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.31 | — | — | — | 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 | 7.30 | 7.42 | 7.17 | 7.18 | 7.18 | qfq | 25,137,600 | 183,243,989 | -1.24% |
| 2026-07-16 | 7.39 | 7.42 | 7.22 | 7.27 | 7.27 | qfq | 23,014,900 | 167,911,164 | -1.62% |
| 2026-07-15 | 7.27 | 7.44 | 7.26 | 7.39 | 7.39 | qfq | 21,948,300 | 161,053,256 | 0.14% |
| 2026-07-14 | 7.32 | 7.43 | 7.25 | 7.38 | 7.38 | qfq | 21,228,272 | 156,007,124 | 0.27% |
| 2026-07-13 | 7.10 | 7.36 | 7.06 | 7.36 | 7.36 | qfq | 23,754,951 | 172,375,749 | 3.95% |
| 2026-07-10 | 6.96 | 7.09 | 6.85 | 7.08 | 7.08 | qfq | 19,037,227 | 132,678,998 | 2.16% |
| 2026-07-09 | 6.90 | 7.04 | 6.84 | 6.93 | 6.93 | qfq | 15,375,400 | 107,145,440 | -0.43% |
| 2026-07-08 | 6.92 | 6.99 | 6.78 | 6.96 | 6.96 | qfq | 15,424,814 | 106,813,002 | 1.31% |
| 2026-07-07 | 6.94 | 6.99 | 6.79 | 6.87 | 6.87 | qfq | 13,960,390 | 95,918,409 | -1.43% |
| 2026-07-06 | 6.68 | 6.97 | 6.63 | 6.97 | 6.97 | qfq | 20,513,458 | 139,650,870 | 3.11% |
| 2026-07-03 | 6.82 | 6.90 | 6.72 | 6.76 | 6.76 | qfq | 13,957,228 | 94,762,634 | -1.31% |
| 2026-07-02 | 6.75 | 6.96 | 6.75 | 6.85 | 6.85 | qfq | 16,226,210 | 110,525,416 | 0.74% |
| 2026-07-01 | 6.81 | 6.89 | 6.67 | 6.80 | 6.80 | qfq | 16,691,710 | 113,137,726 | -0.44% |
| 2026-06-30 | 6.97 | 7.09 | 6.77 | 6.83 | 6.83 | qfq | 19,568,650 | 134,300,967 | -3.53% |
| 2026-06-29 | 7.15 | 7.17 | 6.88 | 7.08 | 7.08 | qfq | 18,480,820 | 129,892,909 | -1.39% |
| 2026-06-26 | 7.19 | 7.34 | 7.16 | 7.18 | 7.18 | qfq | 16,071,120 | 115,833,235 | -1.91% |
| 2026-06-25 | 7.26 | 7.41 | 7.25 | 7.32 | 7.21 | qfq | 13,812,714 | 101,098,533 | 0.14% |
| 2026-06-24 | 7.66 | 7.67 | 7.31 | 7.31 | 7.20 | qfq | 18,905,401 | 140,476,500 | -3.43% |
| 2026-06-23 | 7.25 | 7.59 | 7.25 | 7.57 | 7.46 | qfq | 23,505,641 | 176,010,668 | 2.85% |
| 2026-06-22 | 7.18 | 7.37 | 6.97 | 7.36 | 7.25 | qfq | 32,414,698 | 232,243,422 | 1.94% |
| 2026-06-18 | 7.77 | 7.90 | 7.17 | 7.22 | 7.11 | qfq | 36,737,910 | 272,658,062 | -7.91% |
| 2026-06-17 | 7.97 | 8.00 | 7.76 | 7.84 | 7.72 | qfq | 16,691,967 | 131,036,272 | -0.76% |
| 2026-06-16 | 7.98 | 8.14 | 7.86 | 7.90 | 7.78 | qfq | 24,827,526 | 198,045,765 | -1.74% |
| 2026-06-15 | 8.15 | 8.18 | 7.86 | 8.04 | 7.92 | qfq | 31,575,902 | 253,519,419 | 0.63% |
| 2026-06-12 | 7.61 | 8.13 | 7.60 | 7.99 | 7.87 | qfq | 31,293,191 | 248,881,166 | 2.30% |
| 2026-06-11 | 7.66 | 7.88 | 7.59 | 7.81 | 7.69 | qfq | 27,790,300 | 215,888,541 | 1.69% |
| 2026-06-10 | 7.23 | 7.78 | 7.19 | 7.68 | 7.56 | qfq | 34,156,864 | 258,818,410 | 5.79% |
| 2026-06-09 | 7.21 | 7.37 | 7.17 | 7.26 | 7.15 | qfq | 15,584,500 | 113,569,301 | -0.82% |
| 2026-06-08 | 7.39 | 7.52 | 7.26 | 7.32 | 7.21 | qfq | 16,159,400 | 118,733,541 | -0.27% |
| 2026-06-05 | 7.23 | 7.37 | 7.16 | 7.34 | 7.23 | qfq | 13,426,600 | 98,006,107 | 2.51% |
| 2026-06-04 | 7.23 | 7.31 | 7.10 | 7.16 | 7.05 | qfq | 11,585,600 | 83,186,433 | -1.51% |
| 2026-06-03 | 7.50 | 7.50 | 7.21 | 7.27 | 7.16 | qfq | 17,558,800 | 128,330,582 | -2.68% |
| 2026-06-02 | 7.45 | 7.71 | 7.42 | 7.47 | 7.36 | qfq | 22,431,288 | 169,623,333 | 0.27% |
| 2026-06-01 | 7.12 | 7.47 | 7.09 | 7.45 | 7.34 | qfq | 20,292,395 | 148,539,346 | 4.63% |
| 2026-05-29 | 6.97 | 7.15 | 6.94 | 7.12 | 7.01 | qfq | 11,050,095 | 78,043,961 | 2.15% |
| 2026-05-28 | 7.12 | 7.17 | 6.95 | 6.97 | 6.87 | qfq | 11,629,500 | 82,009,866 | -2.65% |
| 2026-05-27 | 7.08 | 7.19 | 7.07 | 7.16 | 7.05 | qfq | 10,586,000 | 75,507,653 | 0.99% |
| 2026-05-26 | 7.08 | 7.15 | 7.06 | 7.09 | 6.98 | qfq | 6,470,500 | 45,907,553 | -0.14% |
| 2026-05-25 | 7.25 | 7.25 | 7.03 | 7.10 | 6.99 | qfq | 13,537,695 | 96,430,318 | -1.93% |
| 2026-05-22 | 7.29 | 7.35 | 7.21 | 7.24 | 7.13 | qfq | 10,921,900 | 79,554,136 | -0.96% |
| 2026-05-21 | 7.21 | 7.35 | 7.21 | 7.31 | 7.20 | qfq | 11,964,300 | 87,391,752 | 0.83% |
| 2026-05-20 | 7.18 | 7.26 | 7.17 | 7.25 | 7.14 | qfq | 7,986,300 | 57,647,962 | 0.55% |
| 2026-05-19 | 7.17 | 7.23 | 7.13 | 7.21 | 7.10 | qfq | 9,019,600 | 64,842,216 | 0.84% |
| 2026-05-18 | 7.28 | 7.31 | 7.10 | 7.15 | 7.04 | qfq | 15,132,600 | 108,826,695 | -2.46% |
| 2026-05-15 | 7.51 | 7.52 | 7.29 | 7.33 | 7.22 | qfq | 17,167,000 | 126,744,451 | -2.53% |
| 2026-05-14 | 7.37 | 7.57 | 7.33 | 7.52 | 7.41 | qfq | 16,826,418 | 126,077,144 | 1.90% |
| 2026-05-13 | 7.35 | 7.38 | 7.32 | 7.38 | 7.27 | qfq | 9,232,776 | 67,961,844 | 0.27% |
| 2026-05-12 | 7.32 | 7.39 | 7.30 | 7.36 | 7.25 | qfq | 12,630,384 | 92,689,165 | 0.00% |
| 2026-05-11 | 7.44 | 7.46 | 7.25 | 7.36 | 7.25 | qfq | 21,204,573 | 155,255,529 | -1.34% |
| 2026-05-08 | 7.54 | 7.59 | 7.44 | 7.46 | 7.35 | qfq | 16,165,400 | 120,795,548 | -1.19% |
| 2026-05-07 | 7.67 | 7.67 | 7.47 | 7.55 | 7.44 | qfq | 18,934,025 | 142,620,355 | -1.82% |
| 2026-05-06 | 7.74 | 7.75 | 7.59 | 7.69 | 7.57 | qfq | 17,525,625 | 134,153,804 | -0.39% |
| 2026-04-30 | 7.61 | 7.88 | 7.59 | 7.72 | 7.60 | qfq | 19,189,780 | 148,209,783 | 0.92% |
| 2026-04-29 | 7.69 | 7.79 | 7.57 | 7.65 | 7.54 | qfq | 18,249,918 | 140,050,661 | -0.26% |
| 2026-04-28 | 7.62 | 7.71 | 7.60 | 7.67 | 7.55 | qfq | 15,924,318 | 122,024,890 | 0.79% |
| 2026-04-27 | 7.74 | 7.86 | 7.60 | 7.61 | 7.50 | qfq | 20,642,809 | 158,737,929 | -1.68% |
| 2026-04-24 | 7.94 | 7.97 | 7.65 | 7.74 | 7.62 | qfq | 17,669,050 | 137,179,307 | -3.25% |
| 2026-04-23 | 7.75 | 8.16 | 7.74 | 8.00 | 7.88 | qfq | 23,795,991 | 189,840,614 | 3.09% |
| 2026-04-22 | 7.85 | 7.87 | 7.71 | 7.76 | 7.64 | qfq | 9,651,518 | 75,076,208 | -0.51% |
| 2026-04-21 | 7.75 | 7.92 | 7.73 | 7.80 | 7.68 | qfq | 16,849,218 | 131,962,426 | 0.65% |
| 2026-04-20 | 7.51 | 7.77 | 7.51 | 7.75 | 7.63 | qfq | 24,170,925 | 185,948,335 | 2.92% |
| 2026-04-17 | 7.54 | 7.60 | 7.50 | 7.53 | 7.42 | qfq | 8,113,700 | 61,145,333 | -0.53% |
| 2026-04-16 | 7.66 | 7.70 | 7.50 | 7.57 | 7.46 | qfq | 15,458,800 | 116,992,497 | -1.05% |
| 2026-04-15 | 7.61 | 7.67 | 7.55 | 7.65 | 7.54 | qfq | 14,464,700 | 110,106,891 | 0.26% |
| 2026-04-14 | 7.53 | 7.80 | 7.52 | 7.63 | 7.52 | qfq | 17,779,225 | 136,054,637 | 0.79% |
| 2026-04-13 | 7.44 | 7.66 | 7.41 | 7.57 | 7.46 | qfq | 16,545,800 | 124,859,028 | 1.75% |
| 2026-04-10 | 7.51 | 7.53 | 7.44 | 7.44 | 7.33 | qfq | 11,823,256 | 88,294,535 | -1.06% |
| 2026-04-09 | 7.68 | 7.69 | 7.47 | 7.52 | 7.41 | qfq | 14,697,842 | 110,794,800 | -2.46% |
| 2026-04-08 | 7.63 | 7.71 | 7.57 | 7.71 | 7.59 | qfq | 17,742,391 | 136,148,010 | 0.92% |
| 2026-04-07 | 7.70 | 7.75 | 7.57 | 7.64 | 7.53 | qfq | 12,086,867 | 92,603,671 | -0.52% |
| 2026-04-03 | 7.77 | 7.80 | 7.66 | 7.68 | 7.56 | qfq | 12,110,018 | 93,522,731 | -1.54% |
| 2026-04-02 | 7.74 | 7.91 | 7.69 | 7.80 | 7.68 | qfq | 15,659,726 | 122,571,055 | 0.65% |
| 2026-04-01 | 7.66 | 7.83 | 7.61 | 7.75 | 7.63 | qfq | 14,392,326 | 111,497,888 | 1.31% |
| 2026-03-31 | 7.68 | 7.78 | 7.59 | 7.65 | 7.54 | qfq | 15,268,100 | 117,043,364 | -0.65% |
| 2026-03-30 | 7.38 | 7.75 | 7.35 | 7.70 | 7.58 | qfq | 30,646,962 | 232,971,558 | 3.91% |
| 2026-03-27 | 7.49 | 7.56 | 7.39 | 7.41 | 7.30 | qfq | 13,782,700 | 102,515,107 | -1.72% |
| 2026-03-26 | 7.60 | 7.65 | 7.50 | 7.54 | 7.43 | qfq | 15,165,784 | 114,718,638 | -1.18% |
| 2026-03-25 | 7.51 | 7.64 | 7.40 | 7.63 | 7.52 | qfq | 16,800,700 | 126,848,777 | 1.19% |
| 2026-03-24 | 7.47 | 7.60 | 7.33 | 7.54 | 7.43 | qfq | 19,264,100 | 144,236,563 | 2.59% |
| 2026-03-23 | 7.58 | 7.74 | 7.28 | 7.35 | 7.24 | qfq | 29,416,331 | 219,313,816 | -5.04% |
| 2026-03-20 | 7.61 | 7.85 | 7.56 | 7.74 | 7.62 | qfq | 24,173,339 | 186,936,998 | 1.44% |
| 2026-03-19 | 7.57 | 7.79 | 7.55 | 7.63 | 7.52 | qfq | 18,104,800 | 138,692,315 | 0.66% |
| 2026-03-18 | 7.70 | 7.71 | 7.56 | 7.58 | 7.47 | qfq | 13,859,100 | 105,559,028 | -1.43% |
| 2026-03-17 | 7.60 | 7.75 | 7.54 | 7.69 | 7.57 | qfq | 19,981,044 | 153,161,556 | 0.26% |
| 2026-03-16 | 7.40 | 7.73 | 7.35 | 7.67 | 7.55 | qfq | 26,923,142 | 204,433,572 | 3.65% |
| 2026-03-13 | 7.33 | 7.48 | 7.30 | 7.40 | 7.29 | qfq | 16,365,832 | 121,002,112 | 0.68% |
| 2026-03-12 | 7.27 | 7.40 | 7.24 | 7.35 | 7.24 | qfq | 13,624,900 | 99,958,965 | 1.10% |
| 2026-03-11 | 7.22 | 7.31 | 7.15 | 7.27 | 7.16 | qfq | 12,880,358 | 93,330,300 | 0.69% |
| 2026-03-10 | 7.25 | 7.30 | 7.18 | 7.22 | 7.11 | qfq | 15,722,400 | 113,514,702 | -1.10% |
| 2026-03-09 | 7.48 | 7.54 | 7.24 | 7.30 | 7.19 | qfq | 19,674,378 | 144,763,063 | -2.28% |
| 2026-03-06 | 7.45 | 7.50 | 7.37 | 7.47 | 7.36 | qfq | 15,244,844 | 113,473,374 | 0.13% |
| 2026-03-05 | 7.46 | 7.54 | 7.38 | 7.46 | 7.35 | qfq | 18,118,516 | 135,011,962 | -0.53% |
| 2026-03-04 | 7.46 | 7.64 | 7.40 | 7.50 | 7.39 | qfq | 24,235,838 | 181,610,252 | -0.66% |
| 2026-03-03 | 7.47 | 7.69 | 7.38 | 7.55 | 7.44 | qfq | 35,106,139 | 264,621,568 | 0.67% |
| 2026-03-02 | 7.10 | 7.55 | 7.10 | 7.50 | 7.39 | qfq | 35,487,942 | 262,443,785 | 3.73% |
| 2026-02-27 | 7.08 | 7.36 | 7.08 | 7.23 | 7.12 | qfq | 28,662,298 | 206,798,598 | 2.12% |
| 2026-02-26 | 7.20 | 7.21 | 7.05 | 7.08 | 6.97 | qfq | 20,652,100 | 146,710,189 | -1.67% |
| 2026-02-25 | 7.33 | 7.36 | 7.18 | 7.20 | 7.09 | qfq | 19,125,900 | 138,830,784 | -1.50% |
| 2026-02-24 | 7.37 | 7.41 | 7.30 | 7.31 | 7.20 | qfq | 11,534,628 | 84,621,194 | -0.68% |
| 2026-02-13 | 7.49 | 7.53 | 7.36 | 7.36 | 7.25 | qfq | 12,661,700 | 94,200,382 | -1.60% |
| 2026-02-12 | 7.64 | 7.65 | 7.45 | 7.48 | 7.37 | qfq | 15,868,800 | 119,156,924 | -2.22% |
| 2026-02-11 | 7.68 | 7.74 | 7.61 | 7.65 | 7.54 | qfq | 14,100,733 | 108,183,457 | -0.78% |
| 2026-02-10 | 7.85 | 7.89 | 7.59 | 7.71 | 7.59 | qfq | 25,922,407 | 200,049,228 | -2.28% |
| 2026-02-09 | 7.79 | 7.97 | 7.72 | 7.89 | 7.77 | qfq | 31,439,268 | 247,461,067 | 1.28% |
| 2026-02-06 | 8.15 | 8.25 | 7.77 | 7.79 | 7.67 | qfq | 61,781,275 | 491,919,307 | -1.77% |
| 2026-02-05 | 7.23 | 7.93 | 7.22 | 7.93 | 7.81 | qfq | 50,214,234 | 385,488,845 | 9.99% |
| 2026-02-04 | 6.99 | 7.22 | 6.98 | 7.21 | 7.10 | qfq | 18,448,389 | 131,529,956 | 3.15% |
| 2026-02-03 | 7.03 | 7.06 | 6.94 | 6.99 | 6.88 | qfq | 12,307,446 | 86,031,490 | 0.00% |
| 2026-02-02 | 6.96 | 7.13 | 6.94 | 6.99 | 6.88 | qfq | 15,887,939 | 111,930,286 | -0.14% |
| 2026-01-30 | 7.06 | 7.10 | 6.97 | 7.00 | 6.89 | qfq | 12,728,022 | 89,414,150 | -1.13% |
| 2026-01-29 | 6.96 | 7.10 | 6.90 | 7.08 | 6.97 | qfq | 18,339,382 | 128,570,326 | 1.58% |
| 2026-01-28 | 6.98 | 7.00 | 6.91 | 6.97 | 6.87 | qfq | 11,034,100 | 76,694,225 | -0.29% |
| 2026-01-27 | 6.99 | 7.07 | 6.94 | 6.99 | 6.88 | qfq | 11,717,008 | 82,096,024 | 0.00% |
| 2026-01-26 | 7.02 | 7.03 | 6.91 | 6.99 | 6.88 | qfq | 14,792,688 | 103,196,403 | -0.43% |
| 2026-01-23 | 7.04 | 7.10 | 6.98 | 7.02 | 6.91 | qfq | 12,926,214 | 90,829,358 | -0.14% |
| 2026-01-22 | 7.13 | 7.18 | 7.02 | 7.03 | 6.92 | qfq | 12,869,534 | 91,379,507 | -1.40% |
| 2026-01-21 | 7.25 | 7.28 | 7.10 | 7.13 | 7.02 | qfq | 12,756,588 | 91,455,773 | -1.66% |
| 2026-01-20 | 7.13 | 7.27 | 7.12 | 7.25 | 7.14 | qfq | 12,256,561 | 88,326,698 | 1.54% |
| 2026-01-19 | 7.21 | 7.25 | 7.14 | 7.14 | 7.03 | qfq | 9,286,200 | 66,685,346 | -0.83% |
| 2026-01-16 | 7.17 | 7.24 | 7.12 | 7.20 | 7.09 | qfq | 12,866,000 | 92,366,127 | 0.70% |
| 2026-01-15 | 7.11 | 7.20 | 7.10 | 7.15 | 7.04 | qfq | 8,925,866 | 63,770,088 | 0.42% |
| 2026-01-14 | 7.19 | 7.24 | 7.12 | 7.12 | 7.01 | qfq | 16,678,376 | 119,506,583 | -1.66% |
| 2026-01-13 | 7.27 | 7.39 | 7.22 | 7.24 | 7.13 | qfq | 18,272,626 | 133,090,243 | -0.69% |
| 2026-01-12 | 7.11 | 7.31 | 7.07 | 7.29 | 7.18 | qfq | 22,161,123 | 160,080,751 | 2.39% |
| 2026-01-09 | 7.15 | 7.16 | 7.09 | 7.12 | 7.01 | qfq | 15,994,680 | 113,867,084 | -0.56% |
| 2026-01-08 | 7.23 | 7.23 | 7.13 | 7.16 | 7.05 | qfq | 13,173,700 | 94,326,339 | -1.10% |
| 2026-01-07 | 7.29 | 7.35 | 7.23 | 7.24 | 7.13 | qfq | 16,723,272 | 121,516,945 | -1.23% |
| 2026-01-06 | 7.34 | 7.37 | 7.29 | 7.33 | 7.22 | qfq | 11,628,334 | 85,167,922 | 0.00% |
| 2026-01-05 | 7.34 | 7.39 | 7.25 | 7.33 | 7.22 | qfq | 13,525,232 | 99,084,430 | -0.14% |
| 2025-12-31 | 7.38 | 7.45 | 7.27 | 7.34 | 7.23 | qfq | 13,317,600 | 97,795,315 | -1.08% |
| 2025-12-30 | 7.56 | 7.56 | 7.35 | 7.42 | 7.31 | qfq | 14,075,257 | 104,365,686 | -1.85% |
| 2025-12-29 | 7.56 | 7.63 | 7.53 | 7.56 | 7.45 | qfq | 11,335,646 | 85,916,629 | 0.00% |
| 2025-12-26 | 7.77 | 7.80 | 7.53 | 7.56 | 7.45 | qfq | 13,917,125 | 106,307,245 | -2.45% |
| 2025-12-25 | 7.76 | 7.86 | 7.74 | 7.75 | 7.63 | qfq | 8,768,487 | 68,342,891 | -0.77% |
| 2025-12-24 | 7.76 | 7.85 | 7.62 | 7.81 | 7.69 | qfq | 12,695,600 | 98,590,939 | 0.51% |
| 2025-12-23 | 7.69 | 7.90 | 7.69 | 7.77 | 7.65 | qfq | 12,174,814 | 94,714,884 | 0.78% |
| 2025-12-22 | 7.76 | 7.82 | 7.68 | 7.71 | 7.59 | qfq | 13,369,789 | 103,298,840 | -1.41% |
| 2025-12-19 | 7.64 | 7.85 | 7.60 | 7.82 | 7.70 | qfq | 15,991,701 | 124,116,432 | 1.69% |
| 2025-12-18 | 7.50 | 7.73 | 7.46 | 7.69 | 7.57 | qfq | 15,756,595 | 120,442,181 | 2.40% |
| 2025-12-17 | 7.53 | 7.59 | 7.47 | 7.51 | 7.40 | qfq | 15,493,160 | 116,586,168 | -0.79% |
| 2025-12-16 | 7.55 | 7.72 | 7.50 | 7.57 | 7.46 | qfq | 22,439,358 | 170,869,311 | 0.13% |
| 2025-12-15 | 7.63 | 7.88 | 7.52 | 7.56 | 7.45 | qfq | 36,525,297 | 281,446,365 | 0.00% |
| 2025-12-12 | 7.63 | 7.63 | 7.42 | 7.56 | 7.45 | qfq | 35,801,285 | 270,081,421 | -0.26% |
| 2025-12-11 | 7.59 | 7.65 | 7.46 | 7.58 | 7.47 | qfq | 27,633,000 | 209,309,918 | 0.26% |
| 2025-12-10 | 7.60 | 7.71 | 7.45 | 7.56 | 7.45 | qfq | 31,323,078 | 237,755,026 | 0.13% |
| 2025-12-09 | 7.36 | 7.68 | 7.28 | 7.55 | 7.44 | qfq | 33,317,626 | 250,661,069 | 1.21% |
| 2025-12-08 | 7.21 | 7.59 | 7.18 | 7.46 | 7.35 | qfq | 33,339,568 | 246,535,870 | 3.32% |
| 2025-12-05 | 7.27 | 7.30 | 7.09 | 7.22 | 7.11 | qfq | 23,657,272 | 169,979,015 | -2.83% |
| 2025-12-04 | 7.57 | 7.64 | 7.39 | 7.43 | 7.18 | qfq | 19,555,600 | 146,392,113 | -1.85% |
| 2025-12-03 | 7.64 | 7.78 | 7.51 | 7.57 | 7.32 | qfq | 27,801,001 | 211,920,240 | -0.79% |
| 2025-12-02 | 7.49 | 7.64 | 7.47 | 7.63 | 7.37 | qfq | 23,130,828 | 175,110,002 | 1.46% |
| 2025-12-01 | 7.22 | 7.53 | 7.16 | 7.52 | 7.27 | qfq | 36,651,922 | 272,289,364 | 5.17% |
| 2025-11-28 | 7.13 | 7.21 | 7.09 | 7.15 | 6.91 | qfq | 15,661,145 | 112,147,831 | 0.56% |
| 2025-11-27 | 7.06 | 7.12 | 6.99 | 7.11 | 6.87 | qfq | 10,194,716 | 72,116,171 | 0.85% |
| 2025-11-26 | 7.02 | 7.10 | 6.98 | 7.05 | 6.81 | qfq | 14,780,800 | 103,893,038 | 0.28% |
| 2025-11-25 | 6.92 | 7.07 | 6.88 | 7.03 | 6.79 | qfq | 15,631,211 | 109,745,378 | 1.59% |
| 2025-11-24 | 6.94 | 7.03 | 6.88 | 6.92 | 6.69 | qfq | 14,935,100 | 103,742,382 | -0.86% |
| 2025-11-21 | 7.03 | 7.21 | 6.98 | 6.98 | 6.75 | qfq | 22,116,373 | 156,623,097 | -1.41% |
| 2025-11-20 | 7.08 | 7.14 | 7.03 | 7.08 | 6.84 | qfq | 17,944,300 | 127,174,403 | 0.14% |
| 2025-11-19 | 7.12 | 7.17 | 7.04 | 7.07 | 6.83 | qfq | 15,295,405 | 108,598,136 | -0.84% |
| 2025-11-18 | 7.19 | 7.21 | 7.08 | 7.13 | 6.89 | qfq | 14,404,869 | 102,790,909 | -1.38% |
| 2025-11-17 | 7.25 | 7.28 | 7.14 | 7.23 | 6.99 | qfq | 17,348,200 | 125,037,325 | -0.69% |
| 2025-11-14 | 7.31 | 7.43 | 7.27 | 7.28 | 7.04 | qfq | 15,293,195 | 112,449,902 | -0.68% |
| 2025-11-13 | 7.34 | 7.37 | 7.26 | 7.33 | 7.08 | qfq | 19,461,258 | 142,371,293 | -0.54% |
| 2025-11-12 | 7.39 | 7.53 | 7.37 | 7.37 | 7.12 | qfq | 19,379,100 | 143,954,698 | -0.27% |
| 2025-11-11 | 7.37 | 7.47 | 7.36 | 7.39 | 7.14 | qfq | 15,327,384 | 113,375,630 | -0.67% |
| 2025-11-10 | 7.16 | 7.45 | 7.11 | 7.44 | 7.19 | qfq | 33,145,926 | 244,153,655 | 2.90% |
| 2025-11-07 | 7.17 | 7.33 | 7.14 | 7.23 | 6.99 | qfq | 33,333,256 | 241,240,771 | 0.98% |
| 2025-11-06 | 7.28 | 7.34 | 7.11 | 7.16 | 6.92 | qfq | 53,966,532 | 387,270,852 | -2.59% |
| 2025-11-05 | 7.53 | 7.72 | 7.33 | 7.35 | 7.10 | qfq | 46,001,688 | 342,614,625 | -2.26% |
| 2025-11-04 | 7.10 | 7.72 | 7.08 | 7.52 | 7.27 | qfq | 58,443,940 | 435,681,721 | 5.92% |
| 2025-11-03 | 7.04 | 7.15 | 6.96 | 7.10 | 6.86 | qfq | 24,271,305 | 171,715,750 | 0.71% |
| 2025-10-31 | 7.01 | 7.11 | 6.88 | 7.05 | 6.81 | qfq | 33,967,698 | 237,388,030 | 0.57% |
| 2025-10-30 | 6.79 | 7.15 | 6.77 | 7.01 | 6.77 | qfq | 53,757,248 | 377,033,425 | 3.09% |
| 2025-10-29 | 7.00 | 7.16 | 6.67 | 6.80 | 6.57 | qfq | 47,209,418 | 321,285,951 | -4.90% |
| 2025-10-28 | 6.79 | 7.28 | 6.77 | 7.15 | 6.91 | qfq | 58,243,008 | 411,675,932 | 5.46% |
| 2025-10-27 | 6.62 | 6.91 | 6.61 | 6.78 | 6.55 | qfq | 22,984,739 | 155,706,432 | 1.50% |
| 2025-10-24 | 6.79 | 6.81 | 6.68 | 6.68 | 6.46 | qfq | 15,310,628 | 103,138,435 | -1.76% |
| 2025-10-23 | 6.81 | 6.85 | 6.71 | 6.80 | 6.57 | qfq | 16,963,010 | 115,035,914 | -0.29% |
| 2025-10-22 | 6.81 | 6.90 | 6.75 | 6.82 | 6.59 | qfq | 18,184,500 | 123,752,582 | -0.44% |
| 2025-10-21 | 6.89 | 6.92 | 6.80 | 6.85 | 6.62 | qfq | 18,178,009 | 124,368,341 | -0.72% |
| 2025-10-20 | 6.79 | 6.92 | 6.67 | 6.90 | 6.67 | qfq | 24,894,047 | 169,671,107 | -0.14% |
| 2025-10-17 | 6.74 | 6.93 | 6.71 | 6.91 | 6.68 | qfq | 33,589,454 | 230,222,000 | 2.67% |
| 2025-10-16 | 6.70 | 6.78 | 6.66 | 6.73 | 6.50 | qfq | 19,255,600 | 129,488,707 | 0.45% |
| 2025-10-15 | 6.66 | 6.77 | 6.60 | 6.70 | 6.47 | qfq | 24,858,628 | 166,802,889 | 0.15% |
| 2025-10-14 | 6.43 | 6.72 | 6.36 | 6.69 | 6.47 | qfq | 40,246,225 | 266,002,862 | 4.04% |
| 2025-10-13 | 6.29 | 6.50 | 6.23 | 6.43 | 6.21 | qfq | 22,614,923 | 144,359,047 | 1.42% |
| 2025-10-10 | 6.29 | 6.41 | 6.28 | 6.34 | 6.13 | qfq | 14,556,441 | 92,530,871 | 0.48% |
| 2025-10-09 | 6.28 | 6.32 | 6.23 | 6.31 | 6.10 | qfq | 13,032,900 | 81,743,780 | 0.48% |
| 2025-09-30 | 6.37 | 6.38 | 6.28 | 6.28 | 6.07 | qfq | 10,829,800 | 68,279,321 | -1.57% |
| 2025-09-29 | 6.38 | 6.41 | 6.26 | 6.38 | 6.17 | qfq | 16,967,842 | 107,678,656 | 0.31% |
| 2025-09-26 | 6.34 | 6.42 | 6.33 | 6.36 | 6.15 | qfq | 14,588,278 | 92,936,312 | -0.47% |
| 2025-09-25 | 6.47 | 6.50 | 6.37 | 6.39 | 6.18 | qfq | 13,280,242 | 85,082,392 | -1.39% |
| 2025-09-24 | 6.49 | 6.60 | 6.46 | 6.48 | 6.26 | qfq | 19,345,600 | 126,278,665 | -0.92% |
| 2025-09-23 | 6.32 | 6.59 | 6.27 | 6.54 | 6.32 | qfq | 33,620,900 | 217,587,337 | 3.81% |
| 2025-09-22 | 6.35 | 6.39 | 6.29 | 6.30 | 6.09 | qfq | 7,904,803 | 49,977,027 | -1.10% |
| 2025-09-19 | 6.35 | 6.39 | 6.29 | 6.37 | 6.16 | qfq | 9,960,585 | 63,140,106 | 0.47% |
| 2025-09-18 | 6.49 | 6.52 | 6.33 | 6.34 | 6.13 | qfq | 15,404,200 | 98,774,159 | -2.46% |
| 2025-09-17 | 6.41 | 6.55 | 6.39 | 6.50 | 6.28 | qfq | 18,441,287 | 119,404,723 | 1.25% |
| 2025-09-16 | 6.43 | 6.49 | 6.38 | 6.42 | 6.20 | qfq | 12,101,720 | 77,810,643 | 0.00% |
| 2025-09-15 | 6.47 | 6.51 | 6.41 | 6.42 | 6.20 | qfq | 13,030,849 | 84,162,562 | -1.38% |
| 2025-09-12 | 6.60 | 6.62 | 6.48 | 6.51 | 6.29 | qfq | 19,674,286 | 128,723,325 | -1.51% |
| 2025-09-11 | 6.58 | 6.64 | 6.50 | 6.61 | 6.39 | qfq | 17,106,601 | 112,111,546 | -0.15% |
| 2025-09-10 | 6.44 | 6.64 | 6.43 | 6.62 | 6.40 | qfq | 27,312,854 | 179,627,155 | 2.64% |
| 2025-09-09 | 6.41 | 6.47 | 6.41 | 6.45 | 6.23 | qfq | 13,501,265 | 86,965,648 | 0.47% |
| 2025-09-08 | 6.45 | 6.55 | 6.40 | 6.42 | 6.20 | qfq | 20,101,769 | 129,821,450 | -1.08% |
| 2025-09-05 | 6.56 | 6.57 | 6.45 | 6.49 | 6.27 | qfq | 17,118,802 | 111,055,842 | -1.07% |
| 2025-09-04 | 6.50 | 6.58 | 6.42 | 6.56 | 6.34 | qfq | 17,480,723 | 113,898,618 | 0.77% |
| 2025-09-03 | 6.68 | 6.71 | 6.50 | 6.51 | 6.29 | qfq | 18,684,800 | 122,847,153 | -2.40% |
| 2025-09-02 | 6.58 | 6.71 | 6.55 | 6.67 | 6.45 | qfq | 23,835,750 | 158,417,426 | 1.37% |
| 2025-09-01 | 6.65 | 6.67 | 6.52 | 6.58 | 6.36 | qfq | 19,134,000 | 126,081,144 | -1.79% |
| 2025-08-29 | 6.65 | 6.82 | 6.65 | 6.70 | 6.47 | qfq | 22,961,614 | 154,728,204 | 0.75% |
| 2025-08-28 | 6.63 | 6.69 | 6.60 | 6.65 | 6.43 | qfq | 19,077,813 | 126,695,566 | 0.15% |
| 2025-08-27 | 6.76 | 6.77 | 6.64 | 6.64 | 6.42 | qfq | 17,059,165 | 114,204,874 | -1.78% |
| 2025-08-26 | 6.85 | 6.86 | 6.76 | 6.76 | 6.53 | qfq | 17,763,158 | 120,500,766 | -1.31% |
| 2025-08-25 | 6.80 | 6.88 | 6.76 | 6.85 | 6.62 | qfq | 26,179,100 | 178,705,498 | 0.15% |
| 2025-08-22 | 6.94 | 6.96 | 6.78 | 6.84 | 6.61 | qfq | 25,845,474 | 176,537,316 | -1.58% |
| 2025-08-21 | 6.85 | 6.96 | 6.80 | 6.95 | 6.72 | qfq | 25,586,127 | 176,597,697 | 1.02% |
| 2025-08-20 | 6.74 | 6.93 | 6.71 | 6.88 | 6.65 | qfq | 31,800,810 | 217,846,340 | 2.23% |
| 2025-08-19 | 6.76 | 6.80 | 6.72 | 6.73 | 6.50 | qfq | 13,877,740 | 93,609,954 | -0.88% |
| 2025-08-18 | 6.71 | 6.84 | 6.67 | 6.79 | 6.56 | qfq | 24,483,610 | 165,717,583 | 0.30% |
| 2025-08-15 | 6.80 | 6.81 | 6.60 | 6.77 | 6.54 | qfq | 32,607,716 | 217,922,455 | -0.29% |
| 2025-08-14 | 6.87 | 6.90 | 6.76 | 6.79 | 6.56 | qfq | 18,701,746 | 127,639,835 | -1.31% |
| 2025-08-13 | 6.92 | 6.97 | 6.86 | 6.88 | 6.65 | qfq | 16,490,842 | 113,734,255 | -0.86% |
| 2025-08-12 | 6.90 | 6.99 | 6.89 | 6.94 | 6.71 | qfq | 16,067,300 | 111,547,953 | 0.14% |
| 2025-08-11 | 7.00 | 7.02 | 6.91 | 6.93 | 6.70 | qfq | 16,095,314 | 111,838,867 | -1.28% |
| 2025-08-08 | 7.05 | 7.08 | 6.97 | 7.02 | 6.78 | qfq | 15,625,203 | 109,823,417 | -0.43% |
| 2025-08-07 | 7.10 | 7.14 | 7.04 | 7.05 | 6.81 | qfq | 13,300,500 | 94,002,113 | -0.70% |
| 2025-08-06 | 7.10 | 7.13 | 7.03 | 7.10 | 6.86 | qfq | 20,874,771 | 147,837,205 | 0.00% |
| 2025-08-05 | 6.99 | 7.14 | 6.92 | 7.10 | 6.86 | qfq | 36,414,000 | 257,183,107 | 2.01% |
| 2025-08-04 | 6.82 | 6.99 | 6.82 | 6.96 | 6.73 | qfq | 29,770,772 | 206,169,221 | 1.46% |
| 2025-08-01 | 6.85 | 6.89 | 6.74 | 6.86 | 6.63 | qfq | 26,722,721 | 182,426,681 | 0.15% |
| 2025-07-31 | 6.95 | 6.97 | 6.80 | 6.85 | 6.62 | qfq | 34,132,454 | 233,618,467 | -1.44% |
| 2025-07-30 | 6.99 | 7.09 | 6.92 | 6.95 | 6.72 | qfq | 33,057,300 | 231,215,090 | -0.71% |
| 2025-07-29 | 7.19 | 7.29 | 6.97 | 7.00 | 6.76 | qfq | 42,325,403 | 299,792,133 | -2.64% |
| 2025-07-28 | 7.15 | 7.28 | 7.11 | 7.19 | 6.95 | qfq | 36,775,164 | 264,747,907 | 0.98% |
| 2025-07-25 | 7.18 | 7.27 | 7.10 | 7.12 | 6.88 | qfq | 29,289,123 | 209,870,064 | -1.39% |
| 2025-07-24 | 7.37 | 7.38 | 7.18 | 7.22 | 6.98 | qfq | 43,015,721 | 311,054,494 | -2.30% |
| 2025-07-23 | 7.36 | 7.53 | 7.35 | 7.39 | 7.14 | qfq | 35,181,221 | 261,305,380 | -1.60% |
| 2025-07-22 | 7.53 | 7.56 | 7.30 | 7.51 | 7.26 | qfq | 52,840,282 | 390,082,870 | -1.70% |
| 2025-07-21 | 7.88 | 7.90 | 7.60 | 7.64 | 7.38 | qfq | 40,192,130 | 310,362,064 | -3.54% |
| 2025-07-18 | 7.65 | 7.99 | 7.58 | 7.92 | 7.65 | qfq | 39,798,606 | 311,888,124 | 3.53% |
| 2025-07-17 | 7.58 | 7.67 | 7.52 | 7.65 | 7.39 | qfq | 28,981,728 | 220,164,745 | 0.92% |
| 2025-07-16 | 7.74 | 7.75 | 7.41 | 7.58 | 7.33 | qfq | 47,209,311 | 356,413,302 | -2.45% |
| 2025-07-15 | 7.71 | 7.88 | 7.63 | 7.77 | 7.51 | qfq | 30,272,188 | 234,385,796 | 0.26% |
| 2025-07-14 | 7.55 | 7.88 | 7.48 | 7.75 | 7.49 | qfq | 35,863,026 | 275,746,416 | 1.97% |
| 2025-07-11 | 7.57 | 7.61 | 7.43 | 7.60 | 7.34 | qfq | 30,289,914 | 228,089,209 | 0.13% |
| 2025-07-10 | 7.65 | 7.72 | 7.55 | 7.59 | 7.34 | qfq | 41,455,548 | 315,639,799 | -0.78% |
| 2025-07-09 | 7.35 | 7.67 | 7.32 | 7.65 | 7.39 | qfq | 31,998,843 | 240,462,892 | 4.08% |
| 2025-07-08 | 7.24 | 7.48 | 7.23 | 7.35 | 7.10 | qfq | 31,240,741 | 230,029,284 | 0.96% |
| 2025-07-07 | 6.99 | 7.32 | 6.92 | 7.28 | 7.04 | qfq | 43,300,276 | 309,611,164 | 4.15% |
| 2025-07-04 | 6.94 | 7.03 | 6.88 | 6.99 | 6.76 | qfq | 28,885,459 | 201,359,561 | 0.72% |
| 2025-07-03 | 6.99 | 7.06 | 6.90 | 6.94 | 6.71 | qfq | 20,298,443 | 141,163,531 | -0.72% |
| 2025-07-02 | 7.05 | 7.09 | 6.99 | 6.99 | 6.76 | qfq | 21,977,987 | 154,806,555 | -0.99% |
| 2025-07-01 | 6.81 | 7.16 | 6.70 | 7.06 | 6.82 | qfq | 32,084,442 | 224,470,554 | 3.98% |
| 2025-06-30 | 6.77 | 6.83 | 6.70 | 6.79 | 6.56 | qfq | 25,749,729 | 174,026,320 | -0.44% |
| 2025-06-27 | 6.93 | 7.02 | 6.67 | 6.82 | 6.59 | qfq | 42,718,559 | 292,372,520 | -2.29% |
| 2025-06-26 | 6.78 | 7.03 | 6.66 | 6.98 | 6.75 | qfq | 39,252,227 | 268,903,481 | 0.87% |
| 2025-06-25 | 6.92 | 6.96 | 6.83 | 6.92 | 6.53 | qfq | 22,609,613 | 155,745,766 | -0.43% |
| 2025-06-24 | 6.94 | 7.02 | 6.78 | 6.95 | 6.56 | qfq | 35,970,303 | 248,064,082 | 0.14% |
| 2025-06-23 | 6.78 | 6.97 | 6.70 | 6.94 | 6.55 | qfq | 42,006,055 | 287,943,888 | 2.51% |
| 2025-06-20 | 6.58 | 6.87 | 6.55 | 6.77 | 6.39 | qfq | 54,398,631 | 366,873,093 | 2.89% |
| 2025-06-19 | 6.52 | 6.63 | 6.49 | 6.58 | 6.21 | qfq | 23,978,822 | 157,494,176 | 0.77% |
| 2025-06-18 | 6.36 | 6.54 | 6.36 | 6.53 | 6.16 | qfq | 24,723,305 | 159,850,890 | 2.19% |
| 2025-06-17 | 6.37 | 6.45 | 6.36 | 6.39 | 6.03 | qfq | 15,411,388 | 98,657,873 | 0.00% |
| 2025-06-16 | 6.30 | 6.39 | 6.26 | 6.39 | 6.03 | qfq | 16,688,544 | 105,806,597 | 0.95% |
| 2025-06-13 | 6.51 | 6.56 | 6.28 | 6.33 | 5.98 | qfq | 33,300,301 | 212,161,563 | -1.86% |
| 2025-06-12 | 6.41 | 6.46 | 6.37 | 6.45 | 6.09 | qfq | 18,578,500 | 119,277,410 | 0.78% |
| 2025-06-11 | 6.45 | 6.47 | 6.37 | 6.40 | 6.04 | qfq | 16,024,322 | 102,654,831 | -0.78% |
| 2025-06-10 | 6.43 | 6.55 | 6.42 | 6.45 | 6.09 | qfq | 25,736,489 | 166,741,341 | -0.15% |
| 2025-06-09 | 6.44 | 6.46 | 6.36 | 6.46 | 6.10 | qfq | 23,881,173 | 153,015,595 | 0.31% |
| 2025-06-06 | 6.49 | 6.55 | 6.40 | 6.44 | 6.08 | qfq | 22,329,985 | 144,023,938 | -1.08% |
| 2025-06-05 | 6.60 | 6.65 | 6.46 | 6.51 | 6.15 | qfq | 23,302,131 | 151,649,011 | -1.66% |
| 2025-06-04 | 6.55 | 6.64 | 6.48 | 6.62 | 6.25 | qfq | 21,731,805 | 142,501,535 | 0.91% |
| 2025-06-03 | 6.46 | 6.61 | 6.41 | 6.56 | 6.19 | qfq | 25,587,089 | 167,066,511 | 1.23% |
| 2025-05-30 | 6.48 | 6.58 | 6.44 | 6.48 | 6.12 | qfq | 23,044,250 | 149,629,180 | 0.62% |
| 2025-05-29 | 6.46 | 6.54 | 6.38 | 6.44 | 6.08 | qfq | 23,317,731 | 150,766,985 | -0.77% |
| 2025-05-28 | 6.31 | 6.51 | 6.28 | 6.49 | 6.13 | qfq | 39,228,388 | 251,995,517 | 2.37% |
| 2025-05-27 | 6.16 | 6.35 | 6.15 | 6.34 | 5.99 | qfq | 33,787,007 | 211,865,851 | 2.76% |
| 2025-05-26 | 6.16 | 6.24 | 6.12 | 6.17 | 5.82 | qfq | 18,479,157 | 113,944,767 | -0.16% |
| 2025-05-23 | 6.26 | 6.35 | 6.17 | 6.18 | 5.83 | qfq | 24,343,257 | 152,129,550 | -1.28% |
| 2025-05-22 | 6.10 | 6.30 | 6.07 | 6.26 | 5.91 | qfq | 44,378,412 | 276,148,297 | 2.79% |
| 2025-05-21 | 5.98 | 6.09 | 5.96 | 6.09 | 5.75 | qfq | 18,524,135 | 111,797,273 | 2.18% |
| 2025-05-20 | 6.00 | 6.09 | 5.94 | 5.96 | 5.63 | qfq | 20,712,807 | 124,213,726 | -0.83% |
| 2025-05-19 | 6.03 | 6.09 | 6.00 | 6.01 | 5.67 | qfq | 16,742,506 | 101,159,529 | -0.17% |
| 2025-05-16 | 6.14 | 6.18 | 6.00 | 6.02 | 5.68 | qfq | 25,344,877 | 153,582,859 | -1.95% |
| 2025-05-15 | 6.13 | 6.19 | 6.08 | 6.14 | 5.80 | qfq | 25,754,789 | 158,303,257 | -0.32% |
| 2025-05-14 | 5.95 | 6.20 | 5.95 | 6.16 | 5.82 | qfq | 52,192,036 | 318,885,287 | 2.84% |
| 2025-05-13 | 5.78 | 6.03 | 5.76 | 5.99 | 5.65 | qfq | 46,969,808 | 276,151,511 | 3.45% |
| 2025-05-12 | 5.82 | 5.83 | 5.75 | 5.79 | 5.47 | qfq | 27,136,700 | 156,987,943 | -0.69% |
| 2025-05-09 | 5.82 | 5.90 | 5.82 | 5.83 | 5.50 | qfq | 28,083,602 | 164,441,979 | 0.17% |
| 2025-05-08 | 5.82 | 5.85 | 5.78 | 5.82 | 5.49 | qfq | 16,611,634 | 96,596,543 | 0.00% |
| 2025-05-07 | 5.78 | 5.85 | 5.78 | 5.82 | 5.49 | qfq | 19,326,600 | 112,458,343 | 0.87% |
| 2025-05-06 | 5.76 | 5.80 | 5.72 | 5.77 | 5.45 | qfq | 21,437,842 | 123,380,855 | 0.17% |
| 2025-04-30 | 5.91 | 5.92 | 5.74 | 5.76 | 5.44 | qfq | 34,586,945 | 200,973,014 | -2.70% |
| 2025-04-29 | 6.03 | 6.07 | 5.85 | 5.92 | 5.59 | qfq | 47,661,035 | 283,077,207 | -4.05% |
| 2025-04-28 | 6.23 | 6.26 | 6.15 | 6.17 | 5.82 | qfq | 22,508,477 | 139,754,377 | -0.96% |
| 2025-04-25 | 6.10 | 6.27 | 6.08 | 6.23 | 5.88 | qfq | 20,520,728 | 126,624,209 | 2.13% |
| 2025-04-24 | 5.94 | 6.14 | 5.94 | 6.10 | 5.76 | qfq | 22,900,288 | 139,054,319 | 2.52% |
| 2025-04-23 | 5.97 | 6.00 | 5.93 | 5.95 | 5.62 | qfq | 10,787,266 | 64,338,074 | -0.17% |
| 2025-04-22 | 5.89 | 5.98 | 5.88 | 5.96 | 5.63 | qfq | 13,431,440 | 79,731,015 | 1.02% |
| 2025-04-21 | 5.99 | 6.06 | 5.89 | 5.90 | 5.57 | qfq | 17,219,840 | 102,615,594 | -1.67% |
| 2025-04-18 | 5.89 | 6.04 | 5.89 | 6.00 | 5.66 | qfq | 14,061,704 | 84,028,415 | 1.69% |
| 2025-04-17 | 5.88 | 5.92 | 5.83 | 5.90 | 5.57 | qfq | 11,771,430 | 69,269,868 | 0.00% |
| 2025-04-16 | 5.79 | 5.90 | 5.78 | 5.90 | 5.57 | qfq | 17,446,151 | 101,844,673 | 1.72% |
| 2025-04-15 | 5.74 | 5.80 | 5.73 | 5.80 | 5.48 | qfq | 12,982,574 | 74,924,213 | 0.87% |
| 2025-04-14 | 5.77 | 5.78 | 5.73 | 5.75 | 5.43 | qfq | 13,474,817 | 77,588,218 | -0.17% |
| 2025-04-11 | 5.74 | 5.77 | 5.68 | 5.76 | 5.44 | qfq | 13,657,990 | 78,190,791 | -0.17% |
| 2025-04-10 | 5.76 | 5.81 | 5.72 | 5.77 | 5.45 | qfq | 19,205,028 | 110,865,091 | 0.17% |
| 2025-04-09 | 5.85 | 5.85 | 5.67 | 5.76 | 5.44 | qfq | 27,400,540 | 157,284,668 | -1.87% |
| 2025-04-08 | 5.66 | 5.95 | 5.65 | 5.87 | 5.54 | qfq | 39,575,244 | 231,637,950 | 3.53% |
| 2025-04-07 | 5.91 | 5.97 | 5.52 | 5.67 | 5.35 | qfq | 39,434,443 | 227,274,771 | -6.44% |
| 2025-04-03 | 5.95 | 6.07 | 5.95 | 6.06 | 5.72 | qfq | 16,107,310 | 96,987,773 | 1.00% |
| 2025-04-02 | 5.90 | 6.00 | 5.90 | 6.00 | 5.66 | qfq | 18,717,410 | 111,706,270 | 1.69% |
| 2025-04-01 | 5.89 | 5.94 | 5.83 | 5.90 | 5.57 | qfq | 13,138,382 | 77,283,976 | 0.17% |
| 2025-03-31 | 5.89 | 5.99 | 5.86 | 5.89 | 5.56 | qfq | 19,132,028 | 113,175,517 | 0.34% |
| 2025-03-28 | 5.83 | 5.91 | 5.80 | 5.87 | 5.54 | qfq | 14,510,339 | 84,993,812 | 0.51% |
| 2025-03-27 | 5.89 | 5.91 | 5.82 | 5.84 | 5.51 | qfq | 10,837,200 | 63,476,162 | -0.85% |
| 2025-03-26 | 5.87 | 5.96 | 5.84 | 5.89 | 5.56 | qfq | 15,726,825 | 92,747,937 | 0.17% |
| 2025-03-25 | 5.79 | 5.90 | 5.78 | 5.88 | 5.55 | qfq | 16,173,079 | 94,672,110 | 1.20% |
| 2025-03-24 | 5.74 | 5.81 | 5.73 | 5.81 | 5.49 | qfq | 15,850,781 | 91,551,447 | 1.04% |
| 2025-03-21 | 5.74 | 5.83 | 5.69 | 5.75 | 5.43 | qfq | 17,218,422 | 99,261,375 | -0.17% |
| 2025-03-20 | 5.75 | 5.81 | 5.73 | 5.76 | 5.44 | qfq | 11,623,191 | 66,916,045 | 0.00% |
| 2025-03-19 | 5.76 | 5.78 | 5.69 | 5.76 | 5.44 | qfq | 11,996,860 | 68,737,518 | 0.52% |
| 2025-03-18 | 5.75 | 5.78 | 5.71 | 5.73 | 5.41 | qfq | 10,105,117 | 57,972,486 | -0.69% |
| 2025-03-17 | 5.70 | 5.80 | 5.68 | 5.77 | 5.45 | qfq | 26,117,841 | 150,472,322 | 1.41% |
| 2025-03-14 | 5.61 | 5.69 | 5.60 | 5.69 | 5.37 | qfq | 17,554,981 | 99,413,626 | 1.25% |
| 2025-03-13 | 5.58 | 5.62 | 5.57 | 5.62 | 5.31 | qfq | 11,406,898 | 63,807,383 | 0.72% |
| 2025-03-12 | 5.57 | 5.61 | 5.55 | 5.58 | 5.27 | qfq | 10,790,724 | 60,269,562 | 0.00% |
| 2025-03-11 | 5.52 | 5.59 | 5.50 | 5.58 | 5.27 | qfq | 11,930,117 | 66,147,552 | 0.90% |
| 2025-03-10 | 5.57 | 5.59 | 5.51 | 5.53 | 5.22 | qfq | 10,311,690 | 57,105,738 | -0.72% |
| 2025-03-07 | 5.52 | 5.59 | 5.52 | 5.57 | 5.26 | qfq | 16,994,743 | 94,628,124 | 0.54% |
| 2025-03-06 | 5.59 | 5.59 | 5.52 | 5.54 | 5.23 | qfq | 12,979,899 | 71,922,621 | -0.72% |
| 2025-03-05 | 5.51 | 5.59 | 5.49 | 5.58 | 5.27 | qfq | 16,137,953 | 89,485,736 | 1.64% |
| 2025-03-04 | 5.46 | 5.54 | 5.46 | 5.49 | 5.18 | qfq | 9,832,344 | 54,137,633 | 0.37% |
| 2025-03-03 | 5.48 | 5.52 | 5.45 | 5.47 | 5.16 | qfq | 12,809,256 | 70,272,693 | -0.18% |
| 2025-02-28 | 5.48 | 5.51 | 5.45 | 5.48 | 5.17 | qfq | 12,201,843 | 66,889,439 | -0.18% |
| 2025-02-27 | 5.47 | 5.51 | 5.44 | 5.49 | 5.18 | qfq | 11,077,153 | 60,758,277 | 0.37% |
| 2025-02-26 | 5.42 | 5.51 | 5.41 | 5.47 | 5.16 | qfq | 10,652,179 | 58,274,344 | 0.92% |
| 2025-02-25 | 5.44 | 5.46 | 5.41 | 5.42 | 5.12 | qfq | 8,938,344 | 48,563,729 | -0.55% |
| 2025-02-24 | 5.47 | 5.50 | 5.44 | 5.45 | 5.15 | qfq | 10,663,008 | 58,301,829 | -0.37% |
| 2025-02-21 | 5.54 | 5.55 | 5.47 | 5.47 | 5.16 | qfq | 15,590,700 | 85,575,075 | -1.26% |
| 2025-02-20 | 5.55 | 5.57 | 5.50 | 5.54 | 5.23 | qfq | 11,354,528 | 62,841,476 | -0.18% |
| 2025-02-19 | 5.60 | 5.64 | 5.54 | 5.55 | 5.24 | qfq | 15,219,400 | 84,819,856 | -1.42% |
| 2025-02-18 | 5.51 | 5.68 | 5.51 | 5.63 | 5.32 | qfq | 23,913,058 | 134,135,859 | 2.18% |
| 2025-02-17 | 5.57 | 5.58 | 5.50 | 5.51 | 5.20 | qfq | 12,646,900 | 69,838,977 | -0.72% |
| 2025-02-14 | 5.58 | 5.59 | 5.51 | 5.55 | 5.24 | qfq | 10,819,300 | 59,936,019 | -0.54% |
| 2025-02-13 | 5.59 | 5.61 | 5.55 | 5.58 | 5.27 | qfq | 9,188,500 | 51,233,653 | -0.18% |
| 2025-02-12 | 5.59 | 5.62 | 5.56 | 5.59 | 5.28 | qfq | 9,467,200 | 52,865,980 | -0.18% |
| 2025-02-11 | 5.49 | 5.63 | 5.48 | 5.60 | 5.29 | qfq | 20,872,528 | 116,252,036 | 2.00% |
| 2025-02-10 | 5.54 | 5.55 | 5.48 | 5.49 | 5.18 | qfq | 14,791,100 | 81,447,369 | -0.90% |
| 2025-02-07 | 5.52 | 5.57 | 5.50 | 5.54 | 5.23 | qfq | 13,152,866 | 72,826,456 | 0.36% |
| 2025-02-06 | 5.49 | 5.54 | 5.47 | 5.52 | 5.21 | qfq | 10,493,227 | 57,747,296 | 0.36% |
| 2025-02-05 | 5.57 | 5.59 | 5.48 | 5.50 | 5.19 | qfq | 15,409,708 | 85,155,041 | -0.90% |
| 2025-01-27 | 5.46 | 5.59 | 5.45 | 5.55 | 5.24 | qfq | 15,256,399 | 84,738,051 | 1.83% |
| 2025-01-24 | 5.41 | 5.46 | 5.36 | 5.45 | 5.15 | qfq | 12,132,510 | 65,764,140 | 0.93% |
| 2025-01-23 | 5.33 | 5.47 | 5.30 | 5.40 | 5.10 | qfq | 17,316,920 | 93,734,976 | 2.08% |
| 2025-01-22 | 5.38 | 5.40 | 5.25 | 5.29 | 4.99 | qfq | 12,348,997 | 65,421,799 | -1.67% |
| 2025-01-21 | 5.41 | 5.43 | 5.37 | 5.38 | 5.08 | qfq | 7,324,100 | 39,520,292 | -0.37% |
| 2025-01-20 | 5.44 | 5.48 | 5.40 | 5.40 | 5.10 | qfq | 9,985,300 | 54,253,941 | 0.00% |
| 2025-01-17 | 5.38 | 5.46 | 5.34 | 5.40 | 5.10 | qfq | 10,626,148 | 57,353,227 | 0.19% |
| 2025-01-16 | 5.33 | 5.45 | 5.33 | 5.39 | 5.09 | qfq | 14,113,230 | 76,126,655 | 1.13% |
| 2025-01-15 | 5.27 | 5.37 | 5.26 | 5.33 | 5.03 | qfq | 12,717,514 | 67,620,478 | 0.95% |
| 2025-01-14 | 5.18 | 5.29 | 5.18 | 5.28 | 4.98 | qfq | 14,212,253 | 74,633,465 | 1.54% |
| 2025-01-13 | 5.26 | 5.28 | 5.17 | 5.20 | 4.91 | qfq | 13,235,589 | 68,987,467 | -1.89% |
| 2025-01-10 | 5.39 | 5.42 | 5.29 | 5.30 | 5.00 | qfq | 12,377,100 | 65,974,212 | -1.67% |
| 2025-01-09 | 5.47 | 5.49 | 5.38 | 5.39 | 5.09 | qfq | 10,617,377 | 57,510,424 | -1.82% |
| 2025-01-08 | 5.44 | 5.51 | 5.38 | 5.49 | 5.18 | qfq | 17,653,100 | 96,397,981 | 0.92% |
| 2025-01-07 | 5.36 | 5.46 | 5.35 | 5.44 | 5.14 | qfq | 15,141,700 | 81,969,071 | 1.30% |
| 2025-01-06 | 5.35 | 5.39 | 5.30 | 5.37 | 5.07 | qfq | 14,354,700 | 76,774,999 | 0.00% |
| 2025-01-03 | 5.45 | 5.52 | 5.34 | 5.37 | 5.07 | qfq | 19,672,000 | 106,463,776 | -1.47% |
| 2025-01-02 | 5.67 | 5.71 | 5.41 | 5.45 | 5.15 | qfq | 27,730,179 | 154,073,997 | -3.37% |
| 2024-12-31 | 5.77 | 5.82 | 5.64 | 5.64 | 5.32 | qfq | 22,216,857 | 127,083,838 | -2.42% |
| 2024-12-30 | 5.73 | 5.85 | 5.69 | 5.78 | 5.46 | qfq | 26,582,229 | 153,293,419 | 0.70% |
| 2024-12-27 | 5.63 | 5.74 | 5.55 | 5.74 | 5.42 | qfq | 23,845,692 | 134,938,904 | 1.95% |
| 2024-12-26 | 5.67 | 5.70 | 5.61 | 5.63 | 5.32 | qfq | 14,709,800 | 83,062,472 | -1.05% |
| 2024-12-25 | 5.66 | 5.72 | 5.64 | 5.69 | 5.37 | qfq | 17,759,795 | 100,929,059 | 0.53% |
| 2024-12-24 | 5.60 | 5.66 | 5.57 | 5.66 | 5.34 | qfq | 14,521,773 | 81,774,086 | 1.25% |
| 2024-12-23 | 5.56 | 5.65 | 5.56 | 5.59 | 5.28 | qfq | 14,435,371 | 80,981,510 | 0.36% |
| 2024-12-20 | 5.61 | 5.65 | 5.56 | 5.57 | 5.26 | qfq | 11,590,902 | 64,904,234 | -0.71% |
| 2024-12-19 | 5.68 | 5.74 | 5.57 | 5.61 | 5.30 | qfq | 19,021,100 | 107,069,098 | -1.58% |
| 2024-12-18 | 5.68 | 5.75 | 5.68 | 5.70 | 5.38 | qfq | 19,021,178 | 108,727,407 | 0.35% |
| 2024-12-17 | 5.69 | 5.78 | 5.64 | 5.68 | 5.36 | qfq | 27,164,614 | 154,684,918 | 0.18% |
| 2024-12-16 | 5.51 | 5.71 | 5.50 | 5.67 | 5.35 | qfq | 33,388,661 | 187,706,716 | 2.90% |
| 2024-12-13 | 5.62 | 5.64 | 5.50 | 5.51 | 5.20 | qfq | 45,806,977 | 254,650,839 | -2.30% |
| 2024-12-12 | 5.62 | 5.68 | 5.53 | 5.64 | 5.32 | qfq | 34,709,667 | 195,740,034 | -2.42% |
| 2024-12-11 | 5.77 | 5.81 | 5.73 | 5.78 | 5.32 | qfq | 33,429,700 | 193,008,825 | 0.00% |
| 2024-12-10 | 5.89 | 5.91 | 5.75 | 5.78 | 5.32 | qfq | 50,952,278 | 296,510,452 | -0.69% |
| 2024-12-09 | 5.81 | 5.85 | 5.78 | 5.82 | 5.35 | qfq | 25,887,092 | 150,572,938 | 0.17% |
| 2024-12-06 | 5.78 | 5.86 | 5.77 | 5.81 | 5.34 | qfq | 31,570,198 | 183,507,503 | 0.17% |
| 2024-12-05 | 5.76 | 5.88 | 5.73 | 5.80 | 5.33 | qfq | 28,398,601 | 164,934,066 | 1.40% |
| 2024-12-04 | 5.72 | 5.79 | 5.67 | 5.72 | 5.26 | qfq | 25,157,775 | 144,058,439 | -0.69% |
| 2024-12-03 | 5.51 | 5.80 | 5.48 | 5.76 | 5.30 | qfq | 43,701,700 | 246,022,854 | 4.73% |
| 2024-12-02 | 5.56 | 5.59 | 5.49 | 5.50 | 5.06 | qfq | 23,000,100 | 126,973,535 | -1.08% |
| 2024-11-29 | 5.51 | 5.63 | 5.51 | 5.56 | 5.11 | qfq | 19,410,167 | 108,541,584 | 0.54% |
| 2024-11-28 | 5.54 | 5.56 | 5.50 | 5.53 | 5.09 | qfq | 12,316,976 | 68,134,968 | -0.36% |
| 2024-11-27 | 5.48 | 5.57 | 5.39 | 5.55 | 5.10 | qfq | 18,898,905 | 103,601,033 | 0.91% |
| 2024-11-26 | 5.49 | 5.56 | 5.47 | 5.50 | 5.06 | qfq | 12,798,688 | 70,523,290 | -0.36% |
| 2024-11-25 | 5.43 | 5.53 | 5.38 | 5.52 | 5.08 | qfq | 23,400,796 | 127,662,918 | 1.66% |
| 2024-11-22 | 5.63 | 5.68 | 5.42 | 5.43 | 4.99 | qfq | 27,453,479 | 152,307,528 | -3.89% |
| 2024-11-21 | 5.63 | 5.66 | 5.55 | 5.65 | 5.20 | qfq | 30,327,397 | 169,899,563 | -0.18% |
| 2024-11-20 | 5.76 | 5.82 | 5.61 | 5.66 | 5.20 | qfq | 51,491,565 | 292,127,364 | -2.58% |
| 2024-11-19 | 5.62 | 5.90 | 5.53 | 5.81 | 5.34 | qfq | 63,693,081 | 367,447,977 | 2.65% |
| 2024-11-18 | 5.50 | 5.92 | 5.49 | 5.66 | 5.20 | qfq | 81,248,409 | 461,120,047 | 4.43% |
| 2024-11-15 | 5.35 | 5.48 | 5.33 | 5.42 | 4.98 | qfq | 27,732,268 | 150,472,919 | 1.12% |
| 2024-11-14 | 5.37 | 5.42 | 5.34 | 5.36 | 4.93 | qfq | 21,622,136 | 116,504,363 | -0.19% |
| 2024-11-13 | 5.31 | 5.39 | 5.31 | 5.37 | 4.94 | qfq | 14,852,937 | 79,639,895 | 0.75% |
| 2024-11-12 | 5.37 | 5.43 | 5.31 | 5.33 | 4.90 | qfq | 16,978,964 | 91,164,687 | -0.74% |
| 2024-11-11 | 5.38 | 5.43 | 5.32 | 5.37 | 4.94 | qfq | 18,416,254 | 98,703,036 | -0.56% |
| 2024-11-08 | 5.47 | 5.50 | 5.36 | 5.40 | 4.97 | qfq | 23,782,872 | 128,827,037 | -0.92% |
| 2024-11-07 | 5.31 | 5.46 | 5.29 | 5.45 | 5.01 | qfq | 28,945,848 | 156,002,815 | 2.44% |
| 2024-11-06 | 5.36 | 5.39 | 5.29 | 5.32 | 4.89 | qfq | 22,760,066 | 121,179,676 | -0.93% |
| 2024-11-05 | 5.27 | 5.37 | 5.25 | 5.37 | 4.94 | qfq | 27,070,224 | 144,080,517 | 1.51% |
| 2024-11-04 | 5.25 | 5.29 | 5.18 | 5.29 | 4.86 | qfq | 20,003,881 | 104,604,282 | 0.76% |
| 2024-11-01 | 5.19 | 5.31 | 5.18 | 5.25 | 4.83 | qfq | 34,024,752 | 179,074,498 | 0.77% |
| 2024-10-31 | 5.15 | 5.25 | 5.14 | 5.21 | 4.79 | qfq | 30,307,297 | 157,340,152 | 1.96% |
| 2024-10-30 | 5.15 | 5.18 | 5.09 | 5.11 | 4.70 | qfq | 19,129,218 | 98,087,918 | -0.78% |
| 2024-10-29 | 5.21 | 5.28 | 5.14 | 5.15 | 4.74 | qfq | 25,104,140 | 130,547,172 | -0.96% |
| 2024-10-28 | 5.16 | 5.20 | 5.12 | 5.20 | 4.78 | qfq | 17,893,929 | 92,439,388 | 0.58% |
| 2024-10-25 | 5.16 | 5.18 | 5.14 | 5.17 | 4.75 | qfq | 15,251,996 | 78,676,830 | 0.00% |
| 2024-10-24 | 5.17 | 5.19 | 5.13 | 5.17 | 4.75 | qfq | 10,646,209 | 54,914,253 | -0.19% |
| 2024-10-23 | 5.16 | 5.21 | 5.16 | 5.18 | 4.76 | qfq | 13,748,300 | 71,243,899 | 0.00% |
| 2024-10-22 | 5.15 | 5.20 | 5.14 | 5.18 | 4.76 | qfq | 16,604,500 | 85,758,209 | 0.39% |
| 2024-10-21 | 5.20 | 5.21 | 5.14 | 5.16 | 4.74 | qfq | 20,868,981 | 107,740,594 | -0.96% |
| 2024-10-18 | 5.16 | 5.27 | 5.05 | 5.21 | 4.79 | qfq | 32,315,093 | 166,863,273 | 1.17% |
| 2024-10-17 | 5.25 | 5.28 | 5.15 | 5.15 | 4.74 | qfq | 22,146,081 | 115,283,632 | -2.09% |
| 2024-10-16 | 5.14 | 5.31 | 5.12 | 5.26 | 4.84 | qfq | 30,351,666 | 159,242,931 | 1.74% |
| 2024-10-15 | 5.25 | 5.33 | 5.16 | 5.17 | 4.75 | qfq | 26,922,333 | 141,393,880 | -2.08% |
| 2024-10-14 | 5.19 | 5.36 | 5.19 | 5.28 | 4.86 | qfq | 36,048,245 | 190,071,308 | 3.13% |
| 2024-10-11 | 5.20 | 5.27 | 5.09 | 5.12 | 4.71 | qfq | 25,114,188 | 130,057,092 | -1.54% |
| 2024-10-10 | 5.12 | 5.36 | 5.08 | 5.20 | 4.78 | qfq | 39,887,667 | 208,511,005 | 1.56% |
| 2024-10-09 | 5.47 | 5.47 | 5.10 | 5.12 | 4.71 | qfq | 46,726,550 | 246,475,702 | -8.57% |
| 2024-10-08 | 5.93 | 5.93 | 5.37 | 5.60 | 5.15 | qfq | 68,760,298 | 384,080,775 | 3.70% |
| 2024-09-30 | 5.10 | 5.50 | 5.05 | 5.40 | 4.97 | qfq | 65,975,167 | 347,185,212 | 7.57% |
| 2024-09-27 | 5.04 | 5.13 | 4.91 | 5.02 | 4.62 | qfq | 29,664,443 | 148,350,490 | 0.80% |
| 2024-09-26 | 4.73 | 4.99 | 4.71 | 4.98 | 4.58 | qfq | 43,069,983 | 208,954,363 | 5.06% |
| 2024-09-25 | 4.74 | 4.90 | 4.72 | 4.74 | 4.36 | qfq | 44,611,291 | 213,815,857 | 0.85% |
| 2024-09-24 | 4.55 | 4.70 | 4.54 | 4.70 | 4.32 | qfq | 22,956,400 | 106,369,976 | 3.52% |
| 2024-09-23 | 4.48 | 4.55 | 4.48 | 4.54 | 4.17 | qfq | 9,672,350 | 43,750,576 | 0.89% |
| 2024-09-20 | 4.51 | 4.52 | 4.47 | 4.50 | 4.14 | qfq | 10,216,308 | 45,896,431 | -0.44% |
| 2024-09-19 | 4.48 | 4.52 | 4.45 | 4.52 | 4.16 | qfq | 10,411,600 | 46,805,319 | 0.89% |
| 2024-09-18 | 4.49 | 4.50 | 4.44 | 4.48 | 4.12 | qfq | 8,498,128 | 37,950,023 | 0.00% |
| 2024-09-13 | 4.53 | 4.55 | 4.48 | 4.48 | 4.12 | qfq | 8,320,500 | 37,516,238 | -1.10% |
| 2024-09-12 | 4.53 | 4.57 | 4.51 | 4.53 | 4.17 | qfq | 8,643,406 | 39,294,129 | 0.00% |
| 2024-09-11 | 4.55 | 4.55 | 4.50 | 4.53 | 4.17 | qfq | 9,590,364 | 43,361,222 | -0.66% |
| 2024-09-10 | 4.52 | 4.56 | 4.49 | 4.56 | 4.19 | qfq | 10,775,605 | 48,777,186 | 0.88% |
| 2024-09-09 | 4.55 | 4.56 | 4.48 | 4.52 | 4.16 | qfq | 13,178,680 | 59,482,136 | -1.31% |
| 2024-09-06 | 4.64 | 4.67 | 4.57 | 4.58 | 4.21 | qfq | 23,030,300 | 106,396,677 | -1.72% |
| 2024-09-05 | 4.69 | 4.69 | 4.64 | 4.66 | 4.29 | qfq | 13,712,535 | 63,888,561 | -0.64% |
| 2024-09-04 | 4.67 | 4.71 | 4.65 | 4.69 | 4.31 | qfq | 10,857,243 | 50,867,808 | -0.42% |
| 2024-09-03 | 4.80 | 4.81 | 4.69 | 4.71 | 4.33 | qfq | 20,024,004 | 94,523,745 | -2.08% |
| 2024-09-02 | 4.85 | 4.88 | 4.80 | 4.81 | 4.42 | qfq | 22,119,267 | 106,997,190 | -1.43% |
| 2024-08-30 | 4.90 | 4.95 | 4.82 | 4.88 | 4.49 | qfq | 32,946,200 | 161,196,200 | -1.61% |
| 2024-08-29 | 5.05 | 5.18 | 4.87 | 4.96 | 4.56 | qfq | 52,767,265 | 261,367,389 | -6.94% |
| 2024-08-28 | 5.41 | 5.42 | 5.28 | 5.33 | 4.90 | qfq | 12,644,100 | 67,567,891 | -1.66% |
| 2024-08-27 | 5.35 | 5.43 | 5.34 | 5.42 | 4.98 | qfq | 10,913,200 | 58,942,883 | 1.12% |
| 2024-08-26 | 5.30 | 5.38 | 5.26 | 5.36 | 4.93 | qfq | 9,746,100 | 51,898,979 | 0.94% |
| 2024-08-23 | 5.31 | 5.34 | 5.28 | 5.31 | 4.88 | qfq | 9,769,830 | 51,882,068 | -0.19% |
| 2024-08-22 | 5.24 | 5.33 | 5.23 | 5.32 | 4.89 | qfq | 12,127,460 | 64,340,746 | 1.14% |
| 2024-08-21 | 5.31 | 5.32 | 5.21 | 5.26 | 4.84 | qfq | 12,126,591 | 63,753,846 | -1.13% |
| 2024-08-20 | 5.30 | 5.32 | 5.27 | 5.32 | 4.89 | qfq | 14,363,200 | 76,112,969 | 0.57% |
| 2024-08-19 | 5.16 | 5.29 | 5.16 | 5.29 | 4.86 | qfq | 15,797,252 | 82,794,926 | 2.32% |
| 2024-08-16 | 5.15 | 5.19 | 5.14 | 5.17 | 4.75 | qfq | 9,498,448 | 49,080,331 | 0.58% |
| 2024-08-15 | 5.08 | 5.15 | 5.08 | 5.14 | 4.73 | qfq | 9,891,270 | 50,736,633 | 0.98% |
| 2024-08-14 | 5.12 | 5.16 | 5.08 | 5.09 | 4.68 | qfq | 8,297,070 | 42,439,867 | -0.59% |
| 2024-08-13 | 5.10 | 5.14 | 5.08 | 5.12 | 4.71 | qfq | 8,496,296 | 43,382,352 | 0.59% |
| 2024-08-12 | 5.13 | 5.14 | 5.08 | 5.09 | 4.68 | qfq | 8,087,100 | 41,262,392 | -0.78% |
| 2024-08-09 | 5.14 | 5.19 | 5.13 | 5.13 | 4.72 | qfq | 8,697,923 | 44,892,023 | 0.00% |
| 2024-08-08 | 5.14 | 5.15 | 5.10 | 5.13 | 4.72 | qfq | 7,972,623 | 40,862,523 | -0.19% |
| 2024-08-07 | 5.14 | 5.17 | 5.12 | 5.14 | 4.73 | qfq | 8,582,900 | 44,196,670 | 0.00% |
| 2024-08-06 | 5.20 | 5.21 | 5.10 | 5.14 | 4.73 | qfq | 12,504,308 | 64,302,342 | -0.58% |
| 2024-08-05 | 5.22 | 5.25 | 5.16 | 5.17 | 4.75 | qfq | 11,088,500 | 57,712,127 | -1.15% |
| 2024-08-02 | 5.25 | 5.28 | 5.23 | 5.23 | 4.81 | qfq | 7,614,500 | 39,988,289 | -0.76% |
| 2024-08-01 | 5.26 | 5.31 | 5.23 | 5.27 | 4.85 | qfq | 9,198,447 | 48,467,231 | -0.38% |
| 2024-07-31 | 5.23 | 5.29 | 5.21 | 5.29 | 4.86 | qfq | 14,249,751 | 74,976,729 | 1.34% |
| 2024-07-30 | 5.19 | 5.24 | 5.15 | 5.22 | 4.80 | qfq | 9,585,335 | 49,797,231 | 0.19% |
| 2024-07-29 | 5.15 | 5.22 | 5.11 | 5.21 | 4.79 | qfq | 13,026,106 | 67,349,867 | 1.17% |
| 2024-07-26 | 5.16 | 5.18 | 5.11 | 5.15 | 4.74 | qfq | 9,717,000 | 49,987,232 | -0.39% |
| 2024-07-25 | 5.20 | 5.24 | 5.14 | 5.17 | 4.75 | qfq | 10,923,000 | 56,481,179 | -0.58% |
| 2024-07-24 | 5.21 | 5.25 | 5.18 | 5.20 | 4.78 | qfq | 9,637,400 | 50,289,377 | -0.19% |
| 2024-07-23 | 5.18 | 5.28 | 5.18 | 5.21 | 4.79 | qfq | 15,018,100 | 78,791,828 | 0.19% |
| 2024-07-22 | 5.26 | 5.27 | 5.16 | 5.20 | 4.78 | qfq | 14,611,600 | 75,931,325 | -1.52% |
| 2024-07-19 | 5.31 | 5.32 | 5.25 | 5.28 | 4.86 | qfq | 10,848,400 | 57,188,124 | -0.94% |
| 2024-07-18 | 5.33 | 5.34 | 5.23 | 5.33 | 4.90 | qfq | 14,147,251 | 74,848,878 | -0.37% |
| 2024-07-17 | 5.28 | 5.38 | 5.25 | 5.35 | 4.92 | qfq | 16,668,700 | 88,522,062 | 1.33% |
| 2024-07-16 | 5.34 | 5.38 | 5.25 | 5.28 | 4.86 | qfq | 12,794,800 | 67,874,859 | -0.94% |
| 2024-07-15 | 5.29 | 5.34 | 5.26 | 5.33 | 4.90 | qfq | 12,105,673 | 64,202,430 | 0.95% |
| 2024-07-12 | 5.20 | 5.30 | 5.20 | 5.28 | 4.86 | qfq | 14,203,200 | 74,865,022 | 1.34% |
| 2024-07-11 | 5.25 | 5.27 | 5.19 | 5.21 | 4.79 | qfq | 13,785,830 | 72,056,863 | -0.19% |
| 2024-07-10 | 5.27 | 5.31 | 5.22 | 5.22 | 4.80 | qfq | 10,055,700 | 52,751,865 | -0.95% |
| 2024-07-09 | 5.20 | 5.30 | 5.17 | 5.27 | 4.85 | qfq | 12,955,700 | 67,902,070 | 1.74% |
| 2024-07-08 | 5.26 | 5.28 | 5.15 | 5.18 | 4.76 | qfq | 12,292,295 | 64,062,898 | -1.15% |
| 2024-07-05 | 5.34 | 5.37 | 5.21 | 5.24 | 4.82 | qfq | 13,745,305 | 72,453,139 | -2.06% |
| 2024-07-04 | 5.42 | 5.44 | 5.33 | 5.35 | 4.92 | qfq | 11,754,800 | 63,311,435 | -1.11% |
| 2024-07-03 | 5.45 | 5.49 | 5.39 | 5.41 | 4.97 | qfq | 11,851,001 | 64,334,976 | -1.10% |
| 2024-07-02 | 5.39 | 5.47 | 5.38 | 5.47 | 5.03 | qfq | 14,654,625 | 79,791,777 | 1.48% |
| 2024-07-01 | 5.33 | 5.41 | 5.30 | 5.39 | 4.96 | qfq | 14,128,041 | 75,859,835 | 1.13% |
| 2024-06-28 | 5.23 | 5.36 | 5.20 | 5.33 | 4.90 | qfq | 18,258,791 | 97,023,892 | 1.91% |
| 2024-06-27 | 5.19 | 5.27 | 5.18 | 5.23 | 4.81 | qfq | 10,477,300 | 54,742,290 | 0.19% |
| 2024-06-26 | 5.18 | 5.23 | 5.14 | 5.22 | 4.80 | qfq | 10,674,400 | 55,394,437 | 0.97% |
| 2024-06-25 | 5.11 | 5.20 | 5.10 | 5.17 | 4.75 | qfq | 12,137,630 | 62,660,668 | 1.17% |
| 2024-06-24 | 5.21 | 5.23 | 5.11 | 5.11 | 4.70 | qfq | 15,647,508 | 80,515,576 | -2.29% |
| 2024-06-21 | 5.23 | 5.28 | 5.20 | 5.23 | 4.81 | qfq | 8,176,155 | 42,888,782 | 0.19% |
| 2024-06-20 | 5.27 | 5.31 | 5.21 | 5.22 | 4.80 | qfq | 11,885,571 | 62,366,559 | -0.95% |
| 2024-06-19 | 5.24 | 5.30 | 5.21 | 5.27 | 4.85 | qfq | 14,258,418 | 75,051,743 | 0.57% |
| 2024-06-18 | 5.21 | 5.26 | 5.15 | 5.24 | 4.82 | qfq | 14,257,484 | 74,455,536 | 0.77% |
| 2024-06-17 | 5.19 | 5.29 | 5.16 | 5.20 | 4.78 | qfq | 23,648,087 | 123,344,601 | -0.19% |
| 2024-06-14 | 5.17 | 5.26 | 5.10 | 5.21 | 4.79 | qfq | 36,909,194 | 191,305,239 | -4.75% |
| 2024-06-13 | 5.54 | 5.56 | 5.44 | 5.47 | 4.74 | qfq | 20,159,555 | 110,542,929 | -0.91% |
| 2024-06-12 | 5.54 | 5.56 | 5.47 | 5.52 | 4.79 | qfq | 17,377,800 | 95,868,232 | -0.36% |
| 2024-06-11 | 5.61 | 5.68 | 5.51 | 5.54 | 4.81 | qfq | 17,707,574 | 98,535,309 | -1.95% |
| 2024-06-07 | 5.59 | 5.65 | 5.57 | 5.65 | 4.90 | qfq | 15,306,352 | 85,871,019 | 1.07% |
| 2024-06-06 | 5.64 | 5.69 | 5.56 | 5.59 | 4.85 | qfq | 15,670,598 | 87,896,997 | -1.06% |
| 2024-06-05 | 5.80 | 5.83 | 5.63 | 5.65 | 4.90 | qfq | 15,874,710 | 90,477,265 | -2.59% |
| 2024-06-04 | 5.72 | 5.82 | 5.68 | 5.80 | 5.03 | qfq | 20,608,012 | 118,543,820 | 1.40% |
| 2024-06-03 | 5.86 | 5.87 | 5.68 | 5.72 | 4.96 | qfq | 20,331,528 | 116,592,576 | -2.39% |
| 2024-05-31 | 5.84 | 5.90 | 5.82 | 5.86 | 5.08 | qfq | 11,921,800 | 69,868,271 | 0.17% |
| 2024-05-30 | 5.88 | 5.94 | 5.81 | 5.85 | 5.07 | qfq | 13,869,613 | 81,405,884 | -0.85% |
| 2024-05-29 | 5.92 | 6.00 | 5.87 | 5.90 | 5.12 | qfq | 19,544,114 | 115,761,422 | -0.67% |
| 2024-05-28 | 6.03 | 6.08 | 5.92 | 5.94 | 5.15 | qfq | 16,608,700 | 99,027,117 | -1.49% |
| 2024-05-27 | 5.95 | 6.03 | 5.93 | 6.03 | 5.23 | qfq | 18,421,466 | 110,502,689 | 1.01% |
| 2024-05-24 | 5.92 | 6.05 | 5.92 | 5.97 | 5.18 | qfq | 21,440,800 | 128,726,588 | 0.17% |
| 2024-05-23 | 5.99 | 6.04 | 5.94 | 5.96 | 5.17 | qfq | 19,623,208 | 117,353,670 | -0.83% |
| 2024-05-22 | 5.90 | 6.05 | 5.90 | 6.01 | 5.21 | qfq | 28,564,126 | 171,468,246 | 1.69% |
| 2024-05-21 | 5.83 | 5.93 | 5.80 | 5.91 | 5.13 | qfq | 19,499,066 | 114,653,851 | 1.55% |
| 2024-05-20 | 5.88 | 5.94 | 5.80 | 5.82 | 5.05 | qfq | 19,034,092 | 111,382,066 | -1.02% |
| 2024-05-17 | 5.75 | 5.91 | 5.74 | 5.88 | 5.10 | qfq | 19,472,290 | 113,703,904 | 1.91% |
| 2024-05-16 | 5.65 | 5.87 | 5.64 | 5.77 | 5.01 | qfq | 24,571,794 | 142,149,996 | 1.94% |
| 2024-05-15 | 5.66 | 5.71 | 5.63 | 5.66 | 4.91 | qfq | 10,748,471 | 60,874,505 | 0.18% |
| 2024-05-14 | 5.68 | 5.74 | 5.63 | 5.65 | 4.90 | qfq | 12,417,347 | 70,481,874 | -0.70% |
| 2024-05-13 | 5.65 | 5.72 | 5.61 | 5.69 | 4.94 | qfq | 15,884,028 | 89,905,049 | 0.53% |
| 2024-05-10 | 5.64 | 5.67 | 5.61 | 5.66 | 4.91 | qfq | 10,443,730 | 58,952,749 | 0.35% |
| 2024-05-09 | 5.55 | 5.64 | 5.54 | 5.64 | 4.89 | qfq | 15,628,981 | 87,723,656 | 1.62% |
| 2024-05-08 | 5.57 | 5.62 | 5.54 | 5.55 | 4.81 | qfq | 13,143,728 | 73,427,294 | -0.18% |
| 2024-05-07 | 5.59 | 5.59 | 5.53 | 5.56 | 4.82 | qfq | 12,432,626 | 69,070,981 | -0.54% |
| 2024-05-06 | 5.61 | 5.65 | 5.57 | 5.59 | 4.85 | qfq | 20,041,700 | 112,213,447 | 0.36% |
| 2024-04-30 | 5.49 | 5.65 | 5.48 | 5.57 | 4.83 | qfq | 21,549,582 | 120,371,206 | 1.27% |
| 2024-04-29 | 5.39 | 5.52 | 5.36 | 5.50 | 4.77 | qfq | 20,089,706 | 109,975,948 | 1.29% |
| 2024-04-26 | 5.47 | 5.48 | 5.33 | 5.43 | 4.71 | qfq | 21,127,742 | 114,155,111 | -1.09% |
| 2024-04-25 | 5.38 | 5.50 | 5.35 | 5.49 | 4.76 | qfq | 13,970,744 | 75,894,179 | 2.04% |
| 2024-04-24 | 5.40 | 5.42 | 5.35 | 5.38 | 4.67 | qfq | 11,120,600 | 59,697,969 | -0.55% |
| 2024-04-23 | 5.46 | 5.48 | 5.40 | 5.41 | 4.69 | qfq | 12,808,081 | 69,687,163 | -0.73% |
| 2024-04-22 | 5.48 | 5.53 | 5.42 | 5.45 | 4.73 | qfq | 14,281,500 | 78,050,018 | -0.37% |
| 2024-04-19 | 5.45 | 5.53 | 5.43 | 5.47 | 4.74 | qfq | 15,613,974 | 85,619,791 | 0.00% |
| 2024-04-18 | 5.45 | 5.54 | 5.43 | 5.47 | 4.74 | qfq | 26,059,809 | 142,843,429 | 0.37% |
| 2024-04-17 | 5.31 | 5.45 | 5.29 | 5.45 | 4.73 | qfq | 25,411,426 | 136,831,214 | 2.83% |
| 2024-04-16 | 5.40 | 5.41 | 5.30 | 5.30 | 4.60 | qfq | 17,364,159 | 92,999,828 | -1.85% |
| 2024-04-15 | 5.32 | 5.42 | 5.30 | 5.40 | 4.68 | qfq | 17,828,492 | 95,984,348 | 1.69% |
| 2024-04-12 | 5.37 | 5.39 | 5.30 | 5.31 | 4.61 | qfq | 10,735,973 | 57,402,604 | -1.12% |
| 2024-04-11 | 5.34 | 5.41 | 5.30 | 5.37 | 4.66 | qfq | 12,868,500 | 69,066,683 | 0.19% |
| 2024-04-10 | 5.38 | 5.44 | 5.34 | 5.36 | 4.65 | qfq | 18,841,200 | 101,579,177 | -0.37% |
| 2024-04-09 | 5.33 | 5.39 | 5.32 | 5.38 | 4.67 | qfq | 15,371,000 | 82,519,542 | 0.94% |
| 2024-04-08 | 5.32 | 5.37 | 5.29 | 5.33 | 4.62 | qfq | 16,136,675 | 86,139,941 | 0.00% |
| 2024-04-03 | 5.30 | 5.33 | 5.27 | 5.33 | 4.62 | qfq | 13,182,110 | 69,929,615 | 0.76% |
| 2024-04-02 | 5.28 | 5.32 | 5.26 | 5.29 | 4.59 | qfq | 16,617,100 | 87,969,461 | 0.19% |
| 2024-04-01 | 5.23 | 5.29 | 5.22 | 5.28 | 4.58 | qfq | 13,789,800 | 72,542,227 | 1.15% |
| 2024-03-29 | 5.21 | 5.23 | 5.20 | 5.22 | 4.53 | qfq | 11,769,805 | 61,362,463 | 0.19% |
| 2024-03-28 | 5.26 | 5.26 | 5.19 | 5.21 | 4.52 | qfq | 16,092,860 | 83,961,238 | -0.95% |
| 2024-03-27 | 5.28 | 5.32 | 5.26 | 5.26 | 4.56 | qfq | 15,497,836 | 82,057,158 | -0.38% |
| 2024-03-26 | 5.22 | 5.28 | 5.21 | 5.28 | 4.58 | qfq | 13,313,055 | 69,954,134 | 1.15% |
| 2024-03-25 | 5.20 | 5.27 | 5.20 | 5.22 | 4.53 | qfq | 11,161,600 | 58,452,804 | 0.00% |
| 2024-03-22 | 5.25 | 5.28 | 5.21 | 5.22 | 4.53 | qfq | 12,563,002 | 65,870,004 | -0.57% |
| 2024-03-21 | 5.23 | 5.27 | 5.22 | 5.25 | 4.55 | qfq | 11,012,263 | 57,817,802 | 0.38% |
| 2024-03-20 | 5.21 | 5.24 | 5.20 | 5.23 | 4.54 | qfq | 7,884,573 | 41,160,243 | 0.38% |
| 2024-03-19 | 5.25 | 5.26 | 5.21 | 5.21 | 4.52 | qfq | 8,718,214 | 45,639,592 | -0.95% |
| 2024-03-18 | 5.25 | 5.27 | 5.23 | 5.26 | 4.56 | qfq | 9,805,558 | 51,427,351 | 0.38% |
| 2024-03-15 | 5.23 | 5.26 | 5.23 | 5.24 | 4.55 | qfq | 10,782,597 | 56,537,076 | 0.19% |
| 2024-03-14 | 5.22 | 5.26 | 5.21 | 5.23 | 4.54 | qfq | 8,995,434 | 47,114,197 | -0.19% |
| 2024-03-13 | 5.24 | 5.25 | 5.21 | 5.24 | 4.55 | qfq | 11,694,109 | 61,169,104 | -0.19% |
| 2024-03-12 | 5.28 | 5.29 | 5.23 | 5.25 | 4.55 | qfq | 12,195,595 | 64,055,492 | -0.76% |
| 2024-03-11 | 5.28 | 5.31 | 5.25 | 5.29 | 4.59 | qfq | 11,045,982 | 58,244,434 | 0.00% |
| 2024-03-08 | 5.25 | 5.29 | 5.23 | 5.29 | 4.59 | qfq | 11,021,800 | 58,003,436 | 0.76% |
| 2024-03-07 | 5.24 | 5.31 | 5.24 | 5.25 | 4.55 | qfq | 14,187,593 | 74,844,728 | 0.19% |
| 2024-03-06 | 5.26 | 5.30 | 5.23 | 5.24 | 4.55 | qfq | 13,977,801 | 73,612,337 | -0.76% |
| 2024-03-05 | 5.24 | 5.29 | 5.23 | 5.28 | 4.58 | qfq | 14,547,900 | 76,523,318 | 0.38% |
| 2024-03-04 | 5.32 | 5.32 | 5.21 | 5.26 | 4.56 | qfq | 23,721,590 | 124,209,140 | -1.13% |
| 2024-03-01 | 5.35 | 5.36 | 5.28 | 5.32 | 4.61 | qfq | 18,498,600 | 98,376,246 | -0.93% |
| 2024-02-29 | 5.32 | 5.37 | 5.29 | 5.37 | 4.66 | qfq | 26,881,599 | 143,035,251 | 0.19% |
| 2024-02-28 | 5.26 | 5.44 | 5.24 | 5.36 | 4.65 | qfq | 40,487,400 | 216,301,500 | 1.90% |
| 2024-02-27 | 5.22 | 5.28 | 5.21 | 5.26 | 4.56 | qfq | 12,462,700 | 65,390,803 | 0.19% |
| 2024-02-26 | 5.35 | 5.36 | 5.23 | 5.25 | 4.55 | qfq | 18,601,100 | 98,157,436 | -1.87% |
| 2024-02-23 | 5.32 | 5.40 | 5.32 | 5.35 | 4.64 | qfq | 17,048,700 | 91,201,583 | 0.38% |
| 2024-02-22 | 5.29 | 5.35 | 5.27 | 5.33 | 4.62 | qfq | 17,516,200 | 92,972,694 | 0.19% |
| 2024-02-21 | 5.20 | 5.45 | 5.18 | 5.32 | 4.61 | qfq | 32,386,388 | 173,041,300 | 1.72% |
| 2024-02-20 | 5.20 | 5.26 | 5.18 | 5.23 | 4.54 | qfq | 20,508,162 | 106,945,956 | 0.00% |
| 2024-02-19 | 5.30 | 5.30 | 5.16 | 5.23 | 4.54 | qfq | 23,803,728 | 124,036,392 | -0.76% |
| 2024-02-08 | 5.25 | 5.37 | 5.25 | 5.27 | 4.57 | qfq | 33,018,197 | 175,263,112 | 0.19% |
| 2024-02-07 | 5.06 | 5.27 | 5.06 | 5.26 | 4.56 | qfq | 40,763,174 | 211,391,965 | 3.54% |
| 2024-02-06 | 4.90 | 5.14 | 4.87 | 5.08 | 4.41 | qfq | 28,962,346 | 144,830,836 | 2.63% |
| 2024-02-05 | 4.96 | 5.02 | 4.81 | 4.95 | 4.29 | qfq | 29,130,958 | 143,065,921 | -0.80% |
| 2024-02-02 | 5.03 | 5.12 | 4.86 | 4.99 | 4.33 | qfq | 22,019,009 | 110,538,417 | -0.40% |
| 2024-02-01 | 5.05 | 5.10 | 4.99 | 5.01 | 4.35 | qfq | 17,049,827 | 85,963,435 | -1.38% |
| 2024-01-31 | 5.15 | 5.20 | 5.05 | 5.08 | 4.41 | qfq | 16,163,299 | 82,638,599 | -1.36% |
| 2024-01-30 | 5.22 | 5.26 | 5.15 | 5.15 | 4.47 | qfq | 16,008,496 | 83,471,196 | -2.28% |
| 2024-01-29 | 5.30 | 5.36 | 5.24 | 5.27 | 4.57 | qfq | 24,561,516 | 129,900,300 | -0.57% |
| 2024-01-26 | 5.28 | 5.44 | 5.26 | 5.30 | 4.60 | qfq | 32,297,808 | 171,989,316 | 2.32% |
| 2024-01-25 | 5.08 | 5.20 | 5.08 | 5.18 | 4.49 | qfq | 17,681,287 | 91,284,553 | 1.97% |
| 2024-01-24 | 4.96 | 5.12 | 4.94 | 5.08 | 4.41 | qfq | 16,881,212 | 84,841,117 | 2.63% |
| 2024-01-23 | 4.94 | 4.99 | 4.84 | 4.95 | 4.29 | qfq | 15,154,259 | 74,337,025 | 0.20% |
| 2024-01-22 | 5.13 | 5.14 | 4.91 | 4.94 | 4.29 | qfq | 17,227,752 | 86,816,812 | -3.33% |
| 2024-01-19 | 5.15 | 5.16 | 5.08 | 5.11 | 4.43 | qfq | 9,219,910 | 47,299,896 | -0.78% |
| 2024-01-18 | 5.16 | 5.18 | 5.01 | 5.15 | 4.47 | qfq | 17,046,156 | 86,818,030 | -0.77% |
| 2024-01-17 | 5.24 | 5.28 | 5.18 | 5.19 | 4.50 | qfq | 14,180,244 | 74,362,341 | -0.95% |
| 2024-01-16 | 5.19 | 5.25 | 5.19 | 5.24 | 4.55 | qfq | 13,677,312 | 71,465,848 | 0.58% |
| 2024-01-15 | 5.17 | 5.22 | 5.15 | 5.21 | 4.52 | qfq | 8,821,102 | 45,831,866 | 0.39% |
| 2024-01-12 | 5.13 | 5.24 | 5.13 | 5.19 | 4.50 | qfq | 10,868,700 | 56,504,732 | 0.97% |
| 2024-01-11 | 5.10 | 5.16 | 5.08 | 5.14 | 4.46 | qfq | 8,449,961 | 43,341,024 | 0.59% |
| 2024-01-10 | 5.13 | 5.15 | 5.10 | 5.11 | 4.43 | qfq | 7,343,161 | 37,643,783 | -0.58% |
| 2024-01-09 | 5.06 | 5.15 | 5.00 | 5.14 | 4.46 | qfq | 12,900,673 | 65,679,843 | 1.58% |
| 2024-01-08 | 5.17 | 5.17 | 5.05 | 5.06 | 4.39 | qfq | 14,513,200 | 74,054,237 | -2.32% |
| 2024-01-05 | 5.10 | 5.24 | 5.09 | 5.18 | 4.49 | qfq | 21,672,745 | 112,209,823 | 1.57% |
| 2024-01-04 | 5.09 | 5.12 | 5.05 | 5.10 | 4.42 | qfq | 6,869,200 | 34,932,187 | 0.20% |
| 2024-01-03 | 5.07 | 5.11 | 5.07 | 5.09 | 4.42 | qfq | 7,567,043 | 38,542,543 | 0.39% |
| 2024-01-02 | 5.06 | 5.11 | 5.05 | 5.07 | 4.40 | qfq | 8,408,022 | 42,728,959 | 0.00% |
| 2023-12-29 | 5.08 | 5.10 | 5.06 | 5.07 | 4.40 | qfq | 7,197,200 | 36,502,656 | -0.39% |
| 2023-12-28 | 5.03 | 5.10 | 5.01 | 5.09 | 4.42 | qfq | 8,312,174 | 42,164,387 | 1.19% |
| 2023-12-27 | 4.98 | 5.04 | 4.96 | 5.03 | 4.36 | qfq | 6,325,500 | 31,602,039 | 1.00% |
| 2023-12-26 | 5.00 | 5.01 | 4.98 | 4.98 | 4.32 | qfq | 4,023,700 | 20,083,831 | -0.40% |
| 2023-12-25 | 5.01 | 5.03 | 4.98 | 5.00 | 4.34 | qfq | 4,969,100 | 24,841,891 | -0.40% |
| 2023-12-22 | 5.02 | 5.04 | 5.00 | 5.02 | 4.35 | qfq | 7,130,391 | 35,773,578 | -0.20% |
| 2023-12-21 | 5.03 | 5.04 | 4.95 | 5.03 | 4.36 | qfq | 10,777,076 | 53,824,109 | 0.00% |
| 2023-12-20 | 5.04 | 5.08 | 5.02 | 5.03 | 4.36 | qfq | 7,165,361 | 36,163,432 | 0.00% |
| 2023-12-19 | 5.07 | 5.09 | 5.01 | 5.03 | 4.36 | qfq | 9,355,737 | 47,098,312 | -0.59% |
| 2023-12-18 | 5.08 | 5.11 | 5.05 | 5.06 | 4.39 | qfq | 6,822,000 | 34,650,202 | -0.59% |
| 2023-12-15 | 5.14 | 5.16 | 5.08 | 5.09 | 4.42 | qfq | 7,076,905 | 36,211,365 | -0.78% |
| 2023-12-14 | 5.16 | 5.16 | 5.13 | 5.13 | 4.45 | qfq | 4,360,244 | 22,432,427 | -0.19% |
| 2023-12-13 | 5.16 | 5.17 | 5.13 | 5.14 | 4.46 | qfq | 5,640,607 | 29,068,916 | -0.39% |
| 2023-12-12 | 5.13 | 5.17 | 5.11 | 5.16 | 4.48 | qfq | 6,449,429 | 33,215,930 | 0.39% |
| 2023-12-11 | 5.08 | 5.15 | 5.04 | 5.14 | 4.46 | qfq | 9,328,057 | 47,514,462 | 0.78% |
| 2023-12-08 | 5.10 | 5.13 | 5.09 | 5.10 | 4.42 | qfq | 6,708,668 | 34,300,836 | -0.20% |
| 2023-12-07 | 5.08 | 5.12 | 5.04 | 5.11 | 4.43 | qfq | 6,855,722 | 34,853,072 | 0.39% |
| 2023-12-06 | 5.08 | 5.11 | 5.04 | 5.09 | 4.42 | qfq | 5,900,871 | 29,979,483 | 0.20% |
| 2023-12-05 | 5.12 | 5.13 | 5.08 | 5.08 | 4.41 | qfq | 7,733,800 | 39,462,372 | -0.97% |
| 2023-12-04 | 5.13 | 5.16 | 5.11 | 5.13 | 4.45 | qfq | 5,462,907 | 28,018,990 | -0.39% |
| 2023-12-01 | 5.10 | 5.15 | 5.10 | 5.15 | 4.47 | qfq | 8,619,799 | 44,217,338 | 1.18% |
| 2023-11-30 | 5.10 | 5.14 | 5.08 | 5.09 | 4.42 | qfq | 6,627,750 | 33,872,893 | 0.00% |
| 2023-11-29 | 5.15 | 5.16 | 5.08 | 5.09 | 4.42 | qfq | 9,469,212 | 48,359,577 | -1.36% |
| 2023-11-28 | 5.17 | 5.17 | 5.14 | 5.16 | 4.48 | qfq | 8,076,200 | 41,666,027 | -0.19% |
| 2023-11-27 | 5.20 | 5.20 | 5.16 | 5.17 | 4.48 | qfq | 9,709,449 | 50,207,868 | -0.58% |
| 2023-11-24 | 5.17 | 5.21 | 5.16 | 5.20 | 4.51 | qfq | 10,308,499 | 53,506,930 | 0.58% |
| 2023-11-23 | 5.14 | 5.18 | 5.12 | 5.17 | 4.48 | qfq | 7,871,800 | 40,544,272 | 0.58% |
| 2023-11-22 | 5.17 | 5.19 | 5.14 | 5.14 | 4.46 | qfq | 10,303,866 | 53,225,851 | -0.58% |
| 2023-11-21 | 5.17 | 5.21 | 5.16 | 5.17 | 4.48 | qfq | 12,504,766 | 64,875,452 | 0.00% |
| 2023-11-20 | 5.20 | 5.21 | 5.16 | 5.17 | 4.48 | qfq | 11,871,375 | 61,401,733 | -0.58% |
| 2023-11-17 | 5.21 | 5.21 | 5.18 | 5.20 | 4.51 | qfq | 7,355,856 | 38,205,700 | -0.19% |
| 2023-11-16 | 5.22 | 5.24 | 5.20 | 5.21 | 4.52 | qfq | 4,498,120 | 23,475,199 | -0.38% |
| 2023-11-15 | 5.25 | 5.26 | 5.22 | 5.23 | 4.54 | qfq | 6,823,450 | 35,755,110 | 0.19% |
| 2023-11-14 | 5.20 | 5.25 | 5.20 | 5.22 | 4.53 | qfq | 5,757,788 | 30,094,473 | 0.00% |
| 2023-11-13 | 5.21 | 5.23 | 5.18 | 5.22 | 4.53 | qfq | 6,210,758 | 32,314,469 | 0.38% |
| 2023-11-10 | 5.21 | 5.25 | 5.20 | 5.20 | 4.51 | qfq | 7,013,607 | 36,591,879 | -0.57% |
| 2023-11-09 | 5.21 | 5.26 | 5.20 | 5.23 | 4.54 | qfq | 7,710,665 | 40,414,801 | 0.38% |
| 2023-11-08 | 5.28 | 5.28 | 5.20 | 5.21 | 4.52 | qfq | 16,459,300 | 86,228,150 | -1.70% |
| 2023-11-07 | 5.33 | 5.34 | 5.27 | 5.30 | 4.60 | qfq | 10,907,449 | 57,800,872 | -0.93% |
| 2023-11-06 | 5.35 | 5.36 | 5.30 | 5.35 | 4.64 | qfq | 12,515,095 | 66,709,969 | 0.38% |
| 2023-11-03 | 5.40 | 5.41 | 5.32 | 5.33 | 4.62 | qfq | 12,306,360 | 65,835,310 | -1.11% |
| 2023-11-02 | 5.28 | 5.41 | 5.28 | 5.39 | 4.68 | qfq | 14,581,691 | 78,297,927 | 1.89% |
| 2023-11-01 | 5.33 | 5.34 | 5.26 | 5.29 | 4.59 | qfq | 10,257,960 | 54,245,974 | -0.19% |
| 2023-10-31 | 5.30 | 5.33 | 5.24 | 5.30 | 4.60 | qfq | 10,751,665 | 56,801,151 | -0.19% |
| 2023-10-30 | 5.37 | 5.38 | 5.30 | 5.31 | 4.61 | qfq | 11,410,742 | 60,796,098 | -1.12% |
| 2023-10-27 | 5.34 | 5.40 | 5.33 | 5.37 | 4.66 | qfq | 8,904,569 | 47,819,723 | 0.37% |
| 2023-10-26 | 5.33 | 5.40 | 5.31 | 5.35 | 4.64 | qfq | 8,405,300 | 45,062,135 | 0.00% |
| 2023-10-25 | 5.35 | 5.39 | 5.33 | 5.35 | 4.64 | qfq | 8,914,125 | 47,741,624 | 0.00% |
| 2023-10-24 | 5.33 | 5.37 | 5.31 | 5.35 | 4.64 | qfq | 9,328,766 | 49,808,343 | 0.56% |
| 2023-10-23 | 5.42 | 5.46 | 5.29 | 5.32 | 4.61 | qfq | 9,803,500 | 52,685,358 | -2.21% |
| 2023-10-20 | 5.41 | 5.50 | 5.38 | 5.44 | 4.72 | qfq | 8,649,300 | 47,119,206 | 0.37% |
| 2023-10-19 | 5.51 | 5.54 | 5.37 | 5.42 | 4.70 | qfq | 15,209,400 | 82,523,761 | -2.17% |
| 2023-10-18 | 5.57 | 5.64 | 5.54 | 5.54 | 4.81 | qfq | 8,715,390 | 48,624,042 | -1.07% |
| 2023-10-17 | 5.60 | 5.63 | 5.57 | 5.60 | 4.86 | qfq | 7,825,860 | 43,840,457 | 0.36% |
| 2023-10-16 | 5.59 | 5.61 | 5.51 | 5.58 | 4.84 | qfq | 11,151,250 | 61,974,618 | -0.36% |
| 2023-10-13 | 5.49 | 5.64 | 5.48 | 5.60 | 4.86 | qfq | 17,039,640 | 95,350,879 | 1.27% |
| 2023-10-12 | 5.53 | 5.62 | 5.53 | 5.53 | 4.80 | qfq | 15,120,526 | 84,214,801 | 1.28% |
| 2023-10-11 | 5.49 | 5.54 | 5.43 | 5.46 | 4.74 | qfq | 11,235,258 | 61,578,430 | -0.55% |
| 2023-10-10 | 5.50 | 5.55 | 5.48 | 5.49 | 4.76 | qfq | 8,580,200 | 47,315,653 | -0.36% |
| 2023-10-09 | 5.52 | 5.53 | 5.44 | 5.51 | 4.78 | qfq | 12,364,740 | 67,804,965 | -0.72% |
| 2023-09-28 | 5.58 | 5.62 | 5.55 | 5.55 | 4.81 | qfq | 8,470,800 | 47,161,173 | -0.36% |
| 2023-09-27 | 5.63 | 5.66 | 5.56 | 5.57 | 4.83 | qfq | 10,743,900 | 60,091,382 | -0.89% |
| 2023-09-26 | 5.66 | 5.71 | 5.61 | 5.62 | 4.88 | qfq | 10,841,600 | 61,125,852 | -0.88% |
| 2023-09-25 | 5.60 | 5.72 | 5.59 | 5.67 | 4.92 | qfq | 17,856,532 | 101,372,979 | 0.89% |
| 2023-09-22 | 5.56 | 5.63 | 5.54 | 5.62 | 4.88 | qfq | 15,827,381 | 88,405,934 | 0.72% |
| 2023-09-21 | 5.61 | 5.62 | 5.53 | 5.58 | 4.84 | qfq | 12,192,057 | 67,968,784 | -0.71% |
| 2023-09-20 | 5.55 | 5.66 | 5.52 | 5.62 | 4.88 | qfq | 17,375,040 | 97,526,073 | 1.26% |
| 2023-09-19 | 5.51 | 5.57 | 5.51 | 5.55 | 4.81 | qfq | 11,571,956 | 64,152,454 | 0.36% |
| 2023-09-18 | 5.58 | 5.60 | 5.47 | 5.53 | 4.80 | qfq | 17,240,920 | 95,050,844 | -1.07% |
| 2023-09-15 | 5.55 | 5.69 | 5.54 | 5.59 | 4.85 | qfq | 23,192,379 | 130,256,367 | 1.27% |
| 2023-09-14 | 5.50 | 5.57 | 5.50 | 5.52 | 4.79 | qfq | 14,260,432 | 78,845,581 | 0.18% |
| 2023-09-13 | 5.63 | 5.69 | 5.49 | 5.51 | 4.78 | qfq | 20,742,718 | 115,216,337 | 0.92% |
| 2023-09-12 | 5.52 | 5.52 | 5.45 | 5.46 | 4.74 | qfq | 5,531,400 | 30,296,327 | -1.09% |
| 2023-09-11 | 5.51 | 5.56 | 5.49 | 5.52 | 4.79 | qfq | 8,103,700 | 44,790,126 | 0.18% |
| 2023-09-08 | 5.44 | 5.52 | 5.43 | 5.51 | 4.78 | qfq | 8,753,862 | 48,035,542 | 0.92% |
| 2023-09-07 | 5.43 | 5.49 | 5.42 | 5.46 | 4.74 | qfq | 8,648,004 | 47,215,445 | 0.18% |
| 2023-09-06 | 5.43 | 5.47 | 5.41 | 5.45 | 4.73 | qfq | 6,821,100 | 37,078,834 | 0.37% |
| 2023-09-05 | 5.54 | 5.54 | 5.40 | 5.43 | 4.71 | qfq | 12,640,900 | 68,698,717 | -1.99% |
| 2023-09-04 | 5.43 | 5.60 | 5.43 | 5.54 | 4.81 | qfq | 19,702,756 | 109,109,538 | 2.40% |
| 2023-09-01 | 5.38 | 5.50 | 5.36 | 5.41 | 4.69 | qfq | 13,961,063 | 75,945,320 | 1.12% |
| 2023-08-31 | 5.41 | 5.42 | 5.35 | 5.35 | 4.64 | qfq | 10,020,076 | 53,876,703 | -0.56% |
| 2023-08-30 | 5.50 | 5.50 | 5.38 | 5.38 | 4.67 | qfq | 18,652,990 | 100,774,604 | -2.18% |
| 2023-08-29 | 5.63 | 5.63 | 5.43 | 5.50 | 4.77 | qfq | 22,123,200 | 121,705,162 | -1.79% |
| 2023-08-28 | 5.81 | 5.89 | 5.57 | 5.60 | 4.86 | qfq | 18,971,723 | 108,157,602 | 1.27% |
| 2023-08-25 | 5.47 | 5.60 | 5.46 | 5.53 | 4.80 | qfq | 9,471,314 | 52,499,469 | 0.91% |
| 2023-08-24 | 5.60 | 5.60 | 5.48 | 5.48 | 4.75 | qfq | 8,447,976 | 46,582,943 | -1.26% |
| 2023-08-23 | 5.57 | 5.61 | 5.53 | 5.55 | 4.81 | qfq | 7,400,700 | 41,232,327 | -0.36% |
| 2023-08-22 | 5.52 | 5.62 | 5.51 | 5.57 | 4.83 | qfq | 9,826,453 | 54,664,911 | 0.54% |
| 2023-08-21 | 5.64 | 5.72 | 5.53 | 5.54 | 4.81 | qfq | 12,431,884 | 69,778,091 | -0.54% |
| 2023-08-18 | 5.56 | 5.66 | 5.55 | 5.57 | 4.83 | qfq | 13,388,456 | 75,085,316 | 0.18% |
| 2023-08-17 | 5.60 | 5.63 | 5.50 | 5.56 | 4.82 | qfq | 9,182,081 | 50,970,258 | -0.71% |
| 2023-08-16 | 5.57 | 5.64 | 5.53 | 5.60 | 4.86 | qfq | 7,832,044 | 43,820,442 | 0.18% |
| 2023-08-15 | 5.52 | 5.60 | 5.49 | 5.59 | 4.85 | qfq | 9,941,519 | 55,193,755 | 1.27% |
| 2023-08-14 | 5.53 | 5.57 | 5.49 | 5.52 | 4.79 | qfq | 9,212,326 | 50,912,496 | -0.72% |
| 2023-08-11 | 5.70 | 5.70 | 5.54 | 5.56 | 4.82 | qfq | 10,899,050 | 60,991,122 | -2.11% |
| 2023-08-10 | 5.68 | 5.71 | 5.60 | 5.68 | 4.93 | qfq | 11,671,977 | 66,010,744 | -0.53% |
| 2023-08-09 | 5.66 | 5.72 | 5.63 | 5.71 | 4.95 | qfq | 11,596,880 | 65,988,431 | 0.71% |
| 2023-08-08 | 5.67 | 5.69 | 5.61 | 5.67 | 4.92 | qfq | 12,641,376 | 71,476,488 | -0.35% |
| 2023-08-07 | 5.70 | 5.74 | 5.65 | 5.69 | 4.94 | qfq | 17,074,378 | 97,067,041 | -0.87% |
| 2023-08-04 | 5.74 | 5.86 | 5.67 | 5.74 | 4.98 | qfq | 22,335,824 | 128,678,052 | 0.35% |
| 2023-08-03 | 5.62 | 5.74 | 5.56 | 5.72 | 4.96 | qfq | 18,764,223 | 106,166,769 | 1.78% |
| 2023-08-02 | 5.65 | 5.69 | 5.59 | 5.62 | 4.88 | qfq | 19,488,820 | 109,634,048 | -0.88% |
| 2023-08-01 | 5.60 | 5.69 | 5.58 | 5.67 | 4.92 | qfq | 21,137,984 | 119,471,937 | 0.00% |
| 2023-07-31 | 5.49 | 5.75 | 5.48 | 5.67 | 4.92 | qfq | 44,418,116 | 250,848,150 | 3.66% |
| 2023-07-28 | 5.28 | 5.48 | 5.25 | 5.47 | 4.74 | qfq | 27,813,558 | 150,378,390 | 3.40% |
| 2023-07-27 | 5.27 | 5.33 | 5.24 | 5.29 | 4.59 | qfq | 9,521,642 | 50,448,078 | 0.57% |
| 2023-07-26 | 5.24 | 5.27 | 5.22 | 5.26 | 4.56 | qfq | 8,460,720 | 44,386,028 | 0.38% |
| 2023-07-25 | 5.20 | 5.26 | 5.19 | 5.24 | 4.55 | qfq | 18,110,900 | 94,575,745 | 1.75% |
| 2023-07-24 | 5.14 | 5.17 | 5.11 | 5.15 | 4.47 | qfq | 8,725,501 | 44,882,086 | 0.19% |
| 2023-07-21 | 5.11 | 5.14 | 5.09 | 5.14 | 4.46 | qfq | 7,082,067 | 36,301,938 | 0.78% |
| 2023-07-20 | 5.13 | 5.15 | 5.10 | 5.10 | 4.42 | qfq | 7,047,178 | 36,169,971 | -0.58% |
| 2023-07-19 | 5.09 | 5.13 | 5.08 | 5.13 | 4.45 | qfq | 6,469,120 | 33,082,375 | 0.59% |
| 2023-07-18 | 5.10 | 5.11 | 5.07 | 5.10 | 4.42 | qfq | 4,512,346 | 22,973,539 | 0.20% |
| 2023-07-17 | 5.10 | 5.10 | 5.07 | 5.09 | 4.42 | qfq | 4,219,875 | 21,443,461 | -0.20% |