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
林洋能源601222.SH
最近收盘价5.462026-07-17
最近交易日2026-07-17
成交量（股）29,300,290
成交额（元）162,128,862
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.268 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.303 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.44 | 5.61 | 5.43 | 5.46 | 5.46 | qfq | 29,300,290 | 162,128,862 | -0.18% |
| 2026-07-16 | 5.43 | 5.51 | 5.39 | 5.47 | 5.47 | qfq | 20,587,183 | 112,271,044 | 0.74% |
| 2026-07-15 | 5.39 | 5.45 | 5.35 | 5.43 | 5.43 | qfq | 17,552,797 | 94,878,133 | 0.74% |
| 2026-07-14 | 5.35 | 5.43 | 5.33 | 5.39 | 5.39 | qfq | 15,907,773 | 85,597,647 | 0.37% |
| 2026-07-13 | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | qfq | 18,411,846 | 99,434,955 | -1.29% |
| 2026-07-10 | 5.45 | 5.48 | 5.36 | 5.44 | 5.44 | qfq | 17,617,200 | 95,738,796 | -0.18% |
| 2026-07-09 | 5.33 | 5.49 | 5.27 | 5.45 | 5.45 | qfq | 21,994,800 | 117,750,227 | 1.30% |
| 2026-07-08 | 5.37 | 5.43 | 5.31 | 5.38 | 5.38 | qfq | 13,565,097 | 72,871,831 | 0.37% |
| 2026-07-07 | 5.46 | 5.46 | 5.33 | 5.36 | 5.36 | qfq | 14,081,737 | 75,764,711 | -1.65% |
| 2026-07-06 | 5.45 | 5.47 | 5.38 | 5.45 | 5.45 | qfq | 15,172,381 | 82,321,619 | -0.18% |
| 2026-07-03 | 5.45 | 5.49 | 5.41 | 5.46 | 5.46 | qfq | 14,470,460 | 78,882,214 | 0.18% |
| 2026-07-02 | 5.36 | 5.46 | 5.33 | 5.45 | 5.45 | qfq | 18,727,700 | 101,519,827 | 1.30% |
| 2026-07-01 | 5.33 | 5.42 | 5.25 | 5.38 | 5.38 | qfq | 21,549,341 | 114,858,978 | 1.13% |
| 2026-06-30 | 5.40 | 5.42 | 5.31 | 5.32 | 5.32 | qfq | 20,024,432 | 107,152,523 | -1.66% |
| 2026-06-29 | 5.40 | 5.46 | 5.27 | 5.41 | 5.41 | qfq | 21,546,351 | 116,052,722 | -0.37% |
| 2026-06-26 | 5.54 | 5.59 | 5.43 | 5.43 | 5.43 | qfq | 21,385,750 | 117,739,231 | -1.27% |
| 2026-06-25 | 5.54 | 5.56 | 5.43 | 5.50 | 5.50 | qfq | 22,885,619 | 125,570,116 | -1.08% |
| 2026-06-24 | 5.74 | 5.77 | 5.55 | 5.56 | 5.56 | qfq | 26,945,644 | 151,193,031 | -2.97% |
| 2026-06-23 | 5.83 | 5.86 | 5.73 | 5.73 | 5.73 | qfq | 21,197,300 | 122,842,177 | -2.05% |
| 2026-06-22 | 5.90 | 5.92 | 5.72 | 5.85 | 5.85 | qfq | 27,887,337 | 161,766,851 | -1.52% |
| 2026-06-18 | 5.91 | 5.97 | 5.79 | 5.94 | 5.94 | qfq | 29,040,208 | 170,228,424 | 0.00% |
| 2026-06-17 | 6.05 | 6.06 | 5.92 | 5.94 | 5.94 | qfq | 25,429,859 | 151,537,791 | -1.82% |
| 2026-06-16 | 5.99 | 6.07 | 5.96 | 6.05 | 6.05 | qfq | 27,266,288 | 163,931,443 | 0.33% |
| 2026-06-15 | 6.18 | 6.20 | 6.00 | 6.03 | 6.03 | qfq | 55,507,702 | 337,331,144 | -3.21% |
| 2026-06-12 | 6.10 | 6.38 | 6.06 | 6.23 | 6.23 | qfq | 73,949,873 | 461,072,341 | 2.81% |
| 2026-06-11 | 6.02 | 6.15 | 5.98 | 6.06 | 6.06 | qfq | 34,298,921 | 208,452,946 | 0.17% |
| 2026-06-10 | 6.00 | 6.06 | 5.90 | 6.05 | 6.05 | qfq | 30,789,700 | 183,644,706 | -0.17% |
| 2026-06-09 | 5.94 | 6.08 | 5.81 | 6.06 | 6.06 | qfq | 33,973,395 | 202,501,176 | 2.02% |
| 2026-06-08 | 6.01 | 6.12 | 5.88 | 5.94 | 5.94 | qfq | 47,666,342 | 285,136,310 | -4.19% |
| 2026-06-05 | 6.39 | 6.48 | 6.18 | 6.20 | 6.20 | qfq | 47,677,015 | 300,031,337 | -3.88% |
| 2026-06-04 | 6.23 | 6.52 | 6.18 | 6.45 | 6.45 | qfq | 55,834,815 | 355,932,273 | 3.20% |
| 2026-06-03 | 6.40 | 6.49 | 6.23 | 6.25 | 6.25 | qfq | 57,708,484 | 365,216,346 | -3.40% |
| 2026-06-02 | 6.55 | 6.58 | 6.37 | 6.47 | 6.47 | qfq | 47,128,764 | 305,022,623 | -1.97% |
| 2026-06-01 | 6.60 | 6.68 | 6.53 | 6.60 | 6.60 | qfq | 69,635,192 | 459,343,683 | 0.00% |
| 2026-05-29 | 6.48 | 6.62 | 6.38 | 6.60 | 6.60 | qfq | 82,153,278 | 538,028,130 | 1.85% |
| 2026-05-28 | 6.43 | 6.55 | 6.35 | 6.48 | 6.48 | qfq | 51,676,961 | 332,453,515 | 0.47% |
| 2026-05-27 | 6.30 | 6.49 | 6.29 | 6.45 | 6.45 | qfq | 53,231,527 | 341,689,246 | 2.06% |
| 2026-05-26 | 6.43 | 6.46 | 6.27 | 6.32 | 6.32 | qfq | 45,370,150 | 287,066,435 | -2.77% |
| 2026-05-25 | 6.45 | 6.54 | 6.42 | 6.50 | 6.50 | qfq | 50,187,063 | 325,264,794 | 0.31% |
| 2026-05-22 | 6.38 | 6.54 | 6.33 | 6.48 | 6.48 | qfq | 58,604,769 | 377,569,932 | 2.21% |
| 2026-05-21 | 6.56 | 6.72 | 6.32 | 6.34 | 6.34 | qfq | 80,229,987 | 520,097,559 | -4.37% |
| 2026-05-20 | 7.06 | 7.06 | 6.57 | 6.63 | 6.63 | qfq | 148,408,743 | 996,428,429 | -3.07% |
| 2026-05-19 | 6.22 | 6.84 | 6.17 | 6.84 | 6.84 | qfq | 109,868,179 | 730,614,576 | 9.97% |
| 2026-05-18 | 6.09 | 6.24 | 6.08 | 6.22 | 6.22 | qfq | 22,762,885 | 140,812,056 | 1.63% |
| 2026-05-15 | 6.25 | 6.26 | 6.05 | 6.12 | 6.12 | qfq | 34,041,100 | 208,784,116 | -2.08% |
| 2026-05-14 | 6.39 | 6.42 | 6.23 | 6.25 | 6.25 | qfq | 34,500,954 | 217,393,112 | -1.88% |
| 2026-05-13 | 6.28 | 6.43 | 6.22 | 6.37 | 6.37 | qfq | 43,439,166 | 276,242,159 | 1.92% |
| 2026-05-12 | 6.28 | 6.34 | 6.18 | 6.25 | 6.25 | qfq | 27,655,800 | 173,478,957 | -0.16% |
| 2026-05-11 | 6.24 | 6.31 | 6.21 | 6.26 | 6.26 | qfq | 26,886,187 | 168,249,059 | 0.81% |
| 2026-05-08 | 6.25 | 6.31 | 6.18 | 6.21 | 6.21 | qfq | 24,721,946 | 153,941,195 | -1.27% |
| 2026-05-07 | 6.22 | 6.38 | 6.22 | 6.29 | 6.29 | qfq | 32,636,245 | 205,628,141 | 1.78% |
| 2026-05-06 | 6.07 | 6.20 | 6.06 | 6.18 | 6.18 | qfq | 28,910,031 | 178,174,596 | 1.64% |
| 2026-04-30 | 6.00 | 6.10 | 5.81 | 6.08 | 6.08 | qfq | 38,068,725 | 226,916,377 | -0.98% |
| 2026-04-29 | 6.00 | 6.18 | 5.99 | 6.14 | 6.14 | qfq | 21,010,118 | 128,677,425 | 1.99% |
| 2026-04-28 | 6.02 | 6.08 | 5.97 | 6.02 | 6.02 | qfq | 18,078,697 | 108,741,628 | -0.50% |
| 2026-04-27 | 6.08 | 6.13 | 6.04 | 6.05 | 6.05 | qfq | 20,911,485 | 126,943,984 | -1.31% |
| 2026-04-24 | 6.24 | 6.26 | 6.10 | 6.13 | 6.13 | qfq | 27,031,700 | 166,300,833 | -2.39% |
| 2026-04-23 | 6.20 | 6.32 | 6.17 | 6.28 | 6.28 | qfq | 37,546,800 | 235,041,528 | 1.95% |
| 2026-04-22 | 6.17 | 6.23 | 6.15 | 6.16 | 6.16 | qfq | 23,518,168 | 145,319,166 | -0.48% |
| 2026-04-21 | 6.25 | 6.29 | 6.19 | 6.19 | 6.19 | qfq | 24,342,500 | 151,594,190 | -0.80% |
| 2026-04-20 | 6.37 | 6.37 | 6.20 | 6.24 | 6.24 | qfq | 38,249,700 | 239,124,729 | -2.19% |
| 2026-04-17 | 6.17 | 6.47 | 6.15 | 6.38 | 6.38 | qfq | 52,959,585 | 335,999,464 | 3.57% |
| 2026-04-16 | 6.18 | 6.21 | 6.12 | 6.16 | 6.16 | qfq | 17,622,233 | 108,542,551 | -0.48% |
| 2026-04-15 | 6.13 | 6.19 | 6.07 | 6.19 | 6.19 | qfq | 26,415,000 | 162,252,629 | 0.98% |
| 2026-04-14 | 5.99 | 6.26 | 5.98 | 6.13 | 6.13 | qfq | 39,675,150 | 243,370,442 | 2.85% |
| 2026-04-13 | 5.90 | 6.00 | 5.88 | 5.96 | 5.96 | qfq | 15,832,602 | 94,011,452 | 0.68% |
| 2026-04-10 | 5.89 | 6.02 | 5.86 | 5.92 | 5.92 | qfq | 23,116,250 | 137,406,491 | 1.02% |
| 2026-04-09 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 19,186,000 | 112,642,038 | -1.51% |
| 2026-04-08 | 5.90 | 5.95 | 5.88 | 5.95 | 5.95 | qfq | 24,863,002 | 147,238,822 | 2.59% |
| 2026-04-07 | 5.82 | 5.89 | 5.77 | 5.80 | 5.80 | qfq | 20,848,213 | 121,445,717 | -0.68% |
| 2026-04-03 | 6.08 | 6.08 | 5.81 | 5.84 | 5.84 | qfq | 31,873,264 | 188,127,973 | -2.99% |
| 2026-04-02 | 6.18 | 6.22 | 6.01 | 6.02 | 6.02 | qfq | 33,048,005 | 201,069,935 | -2.90% |
| 2026-04-01 | 6.20 | 6.28 | 6.15 | 6.20 | 6.20 | qfq | 23,975,600 | 149,020,410 | 1.14% |
| 2026-03-31 | 6.32 | 6.33 | 6.10 | 6.13 | 6.13 | qfq | 33,167,550 | 205,786,070 | -2.23% |
| 2026-03-30 | 6.42 | 6.44 | 6.08 | 6.27 | 6.27 | qfq | 49,945,776 | 310,061,586 | -3.09% |
| 2026-03-27 | 6.49 | 6.55 | 6.39 | 6.47 | 6.47 | qfq | 40,952,550 | 264,783,676 | -0.92% |
| 2026-03-26 | 6.54 | 6.66 | 6.44 | 6.53 | 6.53 | qfq | 47,615,472 | 311,897,452 | -0.61% |
| 2026-03-25 | 6.42 | 6.66 | 6.39 | 6.57 | 6.57 | qfq | 54,290,184 | 356,429,564 | 2.02% |
| 2026-03-24 | 6.33 | 6.45 | 6.13 | 6.44 | 6.44 | qfq | 48,196,975 | 304,221,771 | 3.04% |
| 2026-03-23 | 6.33 | 6.48 | 6.21 | 6.25 | 6.25 | qfq | 53,243,500 | 337,349,099 | -2.65% |
| 2026-03-20 | 6.43 | 6.62 | 6.36 | 6.42 | 6.42 | qfq | 46,059,000 | 298,950,508 | -0.16% |
| 2026-03-19 | 6.36 | 6.56 | 6.34 | 6.43 | 6.43 | qfq | 39,701,677 | 255,982,398 | 0.16% |
| 2026-03-18 | 6.48 | 6.56 | 6.36 | 6.42 | 6.42 | qfq | 33,861,103 | 217,813,411 | -0.93% |
| 2026-03-17 | 6.55 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 34,269,900 | 224,089,282 | -0.92% |
| 2026-03-16 | 6.66 | 6.72 | 6.50 | 6.54 | 6.54 | qfq | 48,384,203 | 318,280,119 | -2.53% |
| 2026-03-13 | 6.74 | 6.82 | 6.67 | 6.71 | 6.71 | qfq | 53,301,519 | 359,563,957 | -0.89% |
| 2026-03-12 | 6.81 | 6.88 | 6.67 | 6.77 | 6.77 | qfq | 61,527,500 | 416,397,821 | 0.15% |
| 2026-03-11 | 6.55 | 6.80 | 6.47 | 6.76 | 6.76 | qfq | 70,083,448 | 469,614,507 | 2.89% |
| 2026-03-10 | 6.57 | 6.63 | 6.48 | 6.57 | 6.57 | qfq | 44,091,618 | 289,025,896 | 0.15% |
| 2026-03-09 | 6.50 | 6.62 | 6.46 | 6.56 | 6.56 | qfq | 67,945,616 | 445,139,380 | 0.92% |
| 2026-03-06 | 6.31 | 6.66 | 6.28 | 6.50 | 6.50 | qfq | 80,835,296 | 522,975,745 | 3.01% |
| 2026-03-05 | 6.20 | 6.35 | 6.19 | 6.31 | 6.31 | qfq | 52,573,960 | 331,088,967 | 2.77% |
| 2026-03-04 | 6.08 | 6.20 | 6.06 | 6.14 | 6.14 | qfq | 32,036,050 | 196,844,782 | 0.66% |
| 2026-03-03 | 6.22 | 6.26 | 6.08 | 6.10 | 6.10 | qfq | 45,560,500 | 280,357,520 | -1.61% |
| 2026-03-02 | 6.20 | 6.31 | 6.15 | 6.20 | 6.20 | qfq | 37,302,200 | 231,919,066 | -0.96% |
| 2026-02-27 | 6.18 | 6.28 | 6.17 | 6.26 | 6.26 | qfq | 31,663,643 | 197,433,944 | 0.97% |
| 2026-02-26 | 6.17 | 6.23 | 6.14 | 6.20 | 6.20 | qfq | 28,621,257 | 176,814,565 | 0.49% |
| 2026-02-25 | 6.19 | 6.26 | 6.16 | 6.17 | 6.17 | qfq | 31,623,000 | 196,426,553 | -0.16% |
| 2026-02-24 | 6.21 | 6.24 | 6.18 | 6.18 | 6.18 | qfq | 27,360,150 | 169,867,608 | 0.32% |
| 2026-02-13 | 6.28 | 6.29 | 6.14 | 6.16 | 6.16 | qfq | 37,444,900 | 231,936,519 | -2.07% |
| 2026-02-12 | 6.27 | 6.35 | 6.19 | 6.29 | 6.29 | qfq | 40,441,555 | 254,103,741 | 0.64% |
| 2026-02-11 | 6.21 | 6.37 | 6.20 | 6.25 | 6.25 | qfq | 41,827,891 | 262,893,548 | 0.81% |
| 2026-02-10 | 6.36 | 6.40 | 6.16 | 6.20 | 6.20 | qfq | 68,769,150 | 429,797,634 | -0.80% |
| 2026-02-09 | 6.14 | 6.45 | 6.14 | 6.25 | 6.25 | qfq | 116,262,266 | 729,704,474 | 6.66% |
| 2026-02-06 | 5.80 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 24,404,013 | 143,445,603 | 0.51% |
| 2026-02-05 | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | qfq | 46,386,418 | 272,941,171 | -3.80% |
| 2026-02-04 | 5.88 | 6.08 | 5.83 | 6.06 | 6.06 | qfq | 51,467,186 | 308,305,981 | 3.24% |
| 2026-02-03 | 5.75 | 5.89 | 5.72 | 5.87 | 5.87 | qfq | 30,343,143 | 177,114,758 | 2.80% |
| 2026-02-02 | 5.75 | 5.84 | 5.71 | 5.71 | 5.71 | qfq | 23,609,900 | 136,303,891 | -0.87% |
| 2026-01-30 | 5.81 | 5.83 | 5.67 | 5.76 | 5.76 | qfq | 25,171,536 | 144,673,291 | -0.69% |
| 2026-01-29 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | qfq | 25,331,422 | 148,013,433 | -1.36% |
| 2026-01-28 | 5.89 | 5.94 | 5.84 | 5.88 | 5.88 | qfq | 21,366,953 | 125,439,344 | -0.68% |
| 2026-01-27 | 5.92 | 5.95 | 5.76 | 5.92 | 5.92 | qfq | 38,241,912 | 223,846,421 | -0.34% |
| 2026-01-26 | 6.00 | 6.02 | 5.91 | 5.94 | 5.94 | qfq | 43,046,350 | 256,899,497 | -1.66% |
| 2026-01-23 | 5.94 | 6.05 | 5.92 | 6.04 | 6.04 | qfq | 43,387,890 | 261,188,303 | 1.85% |
| 2026-01-22 | 5.92 | 5.96 | 5.90 | 5.93 | 5.93 | qfq | 22,239,439 | 131,844,065 | 0.17% |
| 2026-01-21 | 5.93 | 5.97 | 5.90 | 5.92 | 5.92 | qfq | 28,359,092 | 168,072,950 | -0.84% |
| 2026-01-20 | 6.00 | 6.06 | 5.93 | 5.97 | 5.97 | qfq | 39,106,083 | 233,824,321 | 0.17% |
| 2026-01-19 | 5.85 | 6.01 | 5.82 | 5.96 | 5.96 | qfq | 45,969,181 | 273,968,941 | 1.88% |
| 2026-01-16 | 5.94 | 6.03 | 5.81 | 5.85 | 5.85 | qfq | 54,043,324 | 320,332,516 | 1.21% |
| 2026-01-15 | 5.76 | 5.83 | 5.74 | 5.78 | 5.78 | qfq | 27,550,100 | 159,207,838 | -0.52% |
| 2026-01-14 | 5.86 | 5.92 | 5.76 | 5.81 | 5.81 | qfq | 57,987,198 | 339,205,030 | -1.53% |
| 2026-01-13 | 5.64 | 5.95 | 5.61 | 5.90 | 5.90 | qfq | 71,576,984 | 414,234,134 | 4.61% |
| 2026-01-12 | 5.60 | 5.65 | 5.60 | 5.64 | 5.64 | qfq | 23,786,400 | 133,860,018 | 0.36% |
| 2026-01-09 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | qfq | 21,046,138 | 118,145,514 | 0.00% |
| 2026-01-08 | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | qfq | 14,808,703 | 83,170,875 | 0.36% |
| 2026-01-07 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | qfq | 16,406,188 | 91,883,490 | 0.18% |
| 2026-01-06 | 5.53 | 5.60 | 5.53 | 5.59 | 5.59 | qfq | 16,031,601 | 89,402,123 | 1.08% |
| 2026-01-05 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | qfq | 11,677,791 | 64,326,241 | 1.10% |
| 2025-12-31 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | qfq | 11,224,900 | 61,540,455 | -0.73% |
| 2025-12-30 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | qfq | 11,826,817 | 65,173,747 | -0.18% |
| 2025-12-29 | 5.56 | 5.57 | 5.51 | 5.52 | 5.52 | qfq | 12,066,840 | 66,788,499 | -0.72% |
| 2025-12-26 | 5.57 | 5.60 | 5.55 | 5.56 | 5.56 | qfq | 13,108,400 | 73,098,344 | -0.18% |
| 2025-12-25 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | qfq | 10,628,300 | 59,136,401 | 0.00% |
| 2025-12-24 | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | qfq | 12,126,922 | 67,446,916 | 0.36% |
| 2025-12-23 | 5.58 | 5.59 | 5.53 | 5.55 | 5.55 | qfq | 9,654,129 | 53,642,684 | -0.18% |
| 2025-12-22 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | qfq | 9,540,056 | 53,171,940 | -0.36% |
| 2025-12-19 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | qfq | 11,007,693 | 61,212,833 | 1.09% |
| 2025-12-18 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | qfq | 8,981,306 | 49,513,592 | 0.00% |
| 2025-12-17 | 5.49 | 5.53 | 5.45 | 5.52 | 5.52 | qfq | 12,321,400 | 67,589,077 | 0.18% |
| 2025-12-16 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 13,940,879 | 76,876,480 | -1.43% |
| 2025-12-15 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | qfq | 16,340,650 | 91,134,921 | 0.18% |
| 2025-12-12 | 5.57 | 5.59 | 5.52 | 5.58 | 5.58 | qfq | 26,432,378 | 146,783,630 | -1.06% |
| 2025-12-11 | 5.72 | 5.74 | 5.62 | 5.64 | 5.55 | qfq | 20,589,935 | 116,786,962 | -1.40% |
| 2025-12-10 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | qfq | 12,150,802 | 69,481,014 | -0.17% |
| 2025-12-09 | 5.74 | 5.77 | 5.73 | 5.73 | 5.64 | qfq | 8,574,200 | 49,235,853 | -0.35% |
| 2025-12-08 | 5.76 | 5.79 | 5.75 | 5.75 | 5.66 | qfq | 11,167,898 | 64,348,279 | -0.17% |
| 2025-12-05 | 5.72 | 5.77 | 5.70 | 5.76 | 5.67 | qfq | 14,037,882 | 80,550,736 | 0.88% |
| 2025-12-04 | 5.71 | 5.73 | 5.69 | 5.71 | 5.62 | qfq | 8,565,000 | 48,889,199 | -0.35% |
| 2025-12-03 | 5.75 | 5.76 | 5.71 | 5.73 | 5.64 | qfq | 9,237,900 | 52,917,547 | -0.35% |
| 2025-12-02 | 5.72 | 5.75 | 5.68 | 5.75 | 5.66 | qfq | 10,522,600 | 60,122,685 | 0.52% |
| 2025-12-01 | 5.70 | 5.73 | 5.69 | 5.72 | 5.63 | qfq | 14,756,782 | 84,295,575 | 0.35% |
| 2025-11-28 | 5.69 | 5.71 | 5.66 | 5.70 | 5.61 | qfq | 10,705,129 | 60,864,863 | 0.18% |
| 2025-11-27 | 5.71 | 5.74 | 5.69 | 5.69 | 5.60 | qfq | 10,961,565 | 62,574,601 | -0.35% |
| 2025-11-26 | 5.75 | 5.75 | 5.70 | 5.71 | 5.62 | qfq | 13,536,228 | 77,530,806 | -0.35% |
| 2025-11-25 | 5.73 | 5.77 | 5.71 | 5.73 | 5.64 | qfq | 14,444,593 | 82,984,263 | 0.17% |
| 2025-11-24 | 5.74 | 5.75 | 5.69 | 5.72 | 5.63 | qfq | 13,332,893 | 76,220,758 | 0.70% |
| 2025-11-21 | 5.84 | 5.85 | 5.68 | 5.68 | 5.59 | qfq | 34,766,500 | 199,842,671 | -3.24% |
| 2025-11-20 | 5.93 | 5.95 | 5.85 | 5.87 | 5.78 | qfq | 19,619,200 | 115,491,914 | -0.51% |
| 2025-11-19 | 5.97 | 6.03 | 5.88 | 5.90 | 5.81 | qfq | 20,781,300 | 123,183,675 | -1.50% |
| 2025-11-18 | 6.09 | 6.10 | 5.94 | 5.99 | 5.90 | qfq | 28,969,023 | 173,714,994 | -1.80% |
| 2025-11-17 | 6.15 | 6.16 | 6.05 | 6.10 | 6.01 | qfq | 23,867,200 | 145,326,473 | -0.97% |
| 2025-11-14 | 6.19 | 6.30 | 6.16 | 6.16 | 6.06 | qfq | 25,493,700 | 158,127,074 | -1.28% |
| 2025-11-13 | 6.18 | 6.30 | 6.11 | 6.24 | 6.14 | qfq | 36,561,530 | 228,172,434 | 1.63% |
| 2025-11-12 | 6.40 | 6.42 | 6.11 | 6.14 | 6.05 | qfq | 43,289,636 | 268,068,595 | -3.15% |
| 2025-11-11 | 6.28 | 6.49 | 6.28 | 6.34 | 6.24 | qfq | 63,860,459 | 408,216,136 | 2.59% |
| 2025-11-10 | 6.21 | 6.23 | 6.14 | 6.18 | 6.08 | qfq | 24,669,760 | 152,263,328 | -0.16% |
| 2025-11-07 | 6.11 | 6.20 | 6.08 | 6.19 | 6.09 | qfq | 41,173,829 | 254,233,404 | 0.98% |
| 2025-11-06 | 6.09 | 6.21 | 6.09 | 6.13 | 6.04 | qfq | 44,152,750 | 271,352,296 | 0.82% |
| 2025-11-05 | 5.86 | 6.09 | 5.84 | 6.08 | 5.99 | qfq | 63,686,760 | 383,145,471 | 3.23% |
| 2025-11-04 | 5.89 | 5.96 | 5.86 | 5.89 | 5.80 | qfq | 16,890,600 | 99,812,688 | -0.34% |
| 2025-11-03 | 5.85 | 5.91 | 5.82 | 5.91 | 5.82 | qfq | 17,566,612 | 103,135,336 | 1.20% |
| 2025-10-31 | 5.82 | 5.89 | 5.77 | 5.84 | 5.75 | qfq | 24,381,029 | 142,353,484 | -1.35% |
| 2025-10-30 | 5.95 | 5.96 | 5.90 | 5.92 | 5.83 | qfq | 19,777,600 | 117,287,546 | -0.84% |
| 2025-10-29 | 5.90 | 5.98 | 5.83 | 5.97 | 5.88 | qfq | 32,692,100 | 193,074,661 | 1.53% |
| 2025-10-28 | 5.91 | 5.94 | 5.87 | 5.88 | 5.79 | qfq | 21,003,700 | 124,018,289 | -0.68% |
| 2025-10-27 | 5.92 | 5.95 | 5.91 | 5.92 | 5.83 | qfq | 13,970,862 | 82,908,739 | 0.17% |
| 2025-10-24 | 5.98 | 5.98 | 5.90 | 5.91 | 5.82 | qfq | 17,201,050 | 101,980,165 | -0.67% |
| 2025-10-23 | 5.93 | 5.95 | 5.85 | 5.95 | 5.86 | qfq | 20,714,262 | 122,263,364 | 0.17% |
| 2025-10-22 | 6.00 | 6.00 | 5.94 | 5.94 | 5.85 | qfq | 17,923,400 | 106,831,054 | -1.16% |
| 2025-10-21 | 6.00 | 6.06 | 5.96 | 6.01 | 5.92 | qfq | 17,167,743 | 103,179,875 | 0.33% |
| 2025-10-20 | 5.99 | 6.03 | 5.96 | 5.99 | 5.90 | qfq | 19,108,380 | 114,544,306 | 0.50% |
| 2025-10-17 | 6.14 | 6.16 | 5.94 | 5.96 | 5.87 | qfq | 41,642,766 | 250,677,071 | -3.25% |
| 2025-10-16 | 6.17 | 6.21 | 6.13 | 6.16 | 6.06 | qfq | 18,502,908 | 113,876,700 | -0.81% |
| 2025-10-15 | 6.12 | 6.22 | 6.09 | 6.21 | 6.11 | qfq | 26,819,002 | 165,103,099 | 1.64% |
| 2025-10-14 | 6.10 | 6.25 | 6.07 | 6.11 | 6.02 | qfq | 38,970,176 | 240,277,901 | 0.16% |
| 2025-10-13 | 6.05 | 6.11 | 6.01 | 6.10 | 6.01 | qfq | 33,664,637 | 203,752,483 | -1.29% |
| 2025-10-10 | 6.21 | 6.23 | 6.16 | 6.18 | 6.08 | qfq | 20,577,517 | 127,294,213 | -0.80% |
| 2025-10-09 | 6.15 | 6.25 | 6.15 | 6.23 | 6.13 | qfq | 28,926,840 | 179,942,874 | 1.47% |
| 2025-09-30 | 6.06 | 6.18 | 6.06 | 6.14 | 6.05 | qfq | 21,714,000 | 133,323,980 | 0.49% |
| 2025-09-29 | 6.16 | 6.18 | 6.03 | 6.11 | 6.02 | qfq | 24,207,950 | 147,752,794 | 0.00% |
| 2025-09-26 | 6.09 | 6.20 | 6.06 | 6.11 | 6.02 | qfq | 27,643,549 | 169,503,756 | 0.99% |
| 2025-09-25 | 6.10 | 6.12 | 6.01 | 6.05 | 5.96 | qfq | 17,002,350 | 103,168,125 | -0.33% |
| 2025-09-24 | 6.02 | 6.07 | 5.98 | 6.07 | 5.98 | qfq | 20,920,584 | 126,047,181 | 1.00% |
| 2025-09-23 | 6.09 | 6.10 | 5.95 | 6.01 | 5.92 | qfq | 28,759,756 | 172,855,176 | -1.48% |
| 2025-09-22 | 6.11 | 6.13 | 6.05 | 6.10 | 6.01 | qfq | 15,392,100 | 93,761,294 | 0.49% |
| 2025-09-19 | 6.10 | 6.15 | 6.06 | 6.07 | 5.98 | qfq | 18,232,059 | 111,033,619 | -0.65% |
| 2025-09-18 | 6.19 | 6.21 | 6.06 | 6.11 | 6.02 | qfq | 30,151,300 | 185,130,736 | -1.29% |
| 2025-09-17 | 6.17 | 6.25 | 6.15 | 6.19 | 6.09 | qfq | 18,929,204 | 117,220,543 | 0.00% |
| 2025-09-16 | 6.26 | 6.30 | 6.15 | 6.19 | 6.09 | qfq | 25,855,700 | 160,288,891 | -0.96% |
| 2025-09-15 | 6.34 | 6.54 | 6.24 | 6.25 | 6.15 | qfq | 47,868,749 | 305,604,760 | 0.32% |
| 2025-09-12 | 6.24 | 6.32 | 6.16 | 6.23 | 6.13 | qfq | 35,689,545 | 221,803,786 | -0.16% |
| 2025-09-11 | 6.19 | 6.26 | 6.16 | 6.24 | 6.14 | qfq | 26,364,349 | 163,633,035 | 0.65% |
| 2025-09-10 | 6.34 | 6.34 | 6.18 | 6.20 | 6.10 | qfq | 27,349,876 | 170,167,100 | -2.36% |
| 2025-09-09 | 6.34 | 6.48 | 6.33 | 6.35 | 6.25 | qfq | 40,614,996 | 259,867,433 | 0.47% |
| 2025-09-08 | 6.31 | 6.39 | 6.26 | 6.32 | 6.22 | qfq | 46,697,318 | 295,090,611 | 1.28% |
| 2025-09-05 | 6.10 | 6.25 | 6.01 | 6.24 | 6.14 | qfq | 51,007,845 | 316,088,267 | 1.63% |
| 2025-09-04 | 6.00 | 6.27 | 6.00 | 6.14 | 6.05 | qfq | 52,777,801 | 325,104,386 | 3.19% |
| 2025-09-03 | 6.01 | 6.05 | 5.94 | 5.95 | 5.86 | qfq | 16,985,834 | 101,433,603 | -0.50% |
| 2025-09-02 | 6.12 | 6.13 | 5.95 | 5.98 | 5.89 | qfq | 27,299,712 | 164,180,152 | -2.76% |
| 2025-09-01 | 5.95 | 6.18 | 5.90 | 6.15 | 6.06 | qfq | 39,277,347 | 237,056,345 | 3.36% |
| 2025-08-29 | 5.99 | 6.02 | 5.94 | 5.95 | 5.86 | qfq | 23,325,987 | 139,296,668 | -0.67% |
| 2025-08-28 | 6.06 | 6.15 | 5.88 | 5.99 | 5.90 | qfq | 45,340,729 | 271,878,571 | -1.48% |
| 2025-08-27 | 6.21 | 6.31 | 6.08 | 6.08 | 5.99 | qfq | 53,076,931 | 330,206,246 | -2.25% |
| 2025-08-26 | 5.99 | 6.28 | 5.97 | 6.22 | 6.12 | qfq | 70,454,629 | 434,270,184 | 3.67% |
| 2025-08-25 | 5.93 | 6.03 | 5.93 | 6.00 | 5.91 | qfq | 38,079,631 | 227,981,642 | 1.18% |
| 2025-08-22 | 5.91 | 5.94 | 5.88 | 5.93 | 5.84 | qfq | 22,372,103 | 132,076,645 | 0.34% |
| 2025-08-21 | 5.90 | 5.92 | 5.88 | 5.91 | 5.82 | qfq | 17,958,085 | 105,966,541 | 0.17% |
| 2025-08-20 | 5.88 | 5.90 | 5.85 | 5.90 | 5.81 | qfq | 18,115,464 | 106,456,086 | 0.68% |
| 2025-08-19 | 5.87 | 5.90 | 5.85 | 5.86 | 5.77 | qfq | 15,727,300 | 92,343,678 | -0.17% |
| 2025-08-18 | 5.89 | 5.90 | 5.86 | 5.87 | 5.78 | qfq | 23,571,858 | 138,491,514 | -0.17% |
| 2025-08-15 | 5.75 | 5.88 | 5.75 | 5.88 | 5.79 | qfq | 26,768,047 | 156,216,060 | 2.08% |
| 2025-08-14 | 5.83 | 5.83 | 5.75 | 5.76 | 5.67 | qfq | 17,826,253 | 103,217,338 | -1.03% |
| 2025-08-13 | 5.81 | 5.83 | 5.80 | 5.82 | 5.73 | qfq | 14,572,450 | 84,751,187 | 0.34% |
| 2025-08-12 | 5.81 | 5.82 | 5.79 | 5.80 | 5.71 | qfq | 10,835,500 | 62,865,996 | -0.17% |
| 2025-08-11 | 5.81 | 5.84 | 5.78 | 5.81 | 5.72 | qfq | 14,162,008 | 82,358,194 | 0.00% |
| 2025-08-08 | 5.80 | 5.82 | 5.78 | 5.81 | 5.72 | qfq | 11,074,316 | 64,260,308 | 0.35% |
| 2025-08-07 | 5.83 | 5.83 | 5.77 | 5.79 | 5.70 | qfq | 12,415,198 | 71,963,207 | -0.52% |
| 2025-08-06 | 5.82 | 5.83 | 5.78 | 5.82 | 5.73 | qfq | 10,478,904 | 60,833,415 | 0.00% |
| 2025-08-05 | 5.81 | 5.83 | 5.80 | 5.82 | 5.73 | qfq | 7,934,200 | 46,143,376 | 0.00% |
| 2025-08-04 | 5.78 | 5.82 | 5.76 | 5.82 | 5.73 | qfq | 8,015,150 | 46,438,309 | 0.34% |
| 2025-08-01 | 5.77 | 5.82 | 5.76 | 5.80 | 5.71 | qfq | 9,640,000 | 55,879,379 | 0.52% |
| 2025-07-31 | 5.88 | 5.88 | 5.77 | 5.77 | 5.68 | qfq | 20,001,878 | 116,355,488 | -1.87% |
| 2025-07-30 | 5.89 | 5.93 | 5.85 | 5.88 | 5.79 | qfq | 12,623,416 | 74,349,774 | -0.34% |
| 2025-07-29 | 5.92 | 5.94 | 5.86 | 5.90 | 5.81 | qfq | 14,583,145 | 85,829,136 | -0.34% |
| 2025-07-28 | 5.96 | 5.97 | 5.92 | 5.92 | 5.83 | qfq | 14,532,700 | 86,264,419 | -0.50% |
| 2025-07-25 | 5.97 | 5.98 | 5.93 | 5.95 | 5.86 | qfq | 15,863,088 | 94,480,193 | -0.34% |
| 2025-07-24 | 5.91 | 5.97 | 5.91 | 5.97 | 5.88 | qfq | 19,432,715 | 115,566,791 | 1.02% |
| 2025-07-23 | 6.01 | 6.02 | 5.91 | 5.91 | 5.82 | qfq | 21,919,194 | 130,630,726 | -1.50% |
| 2025-07-22 | 5.96 | 6.00 | 5.90 | 6.00 | 5.91 | qfq | 23,109,480 | 137,662,905 | 1.01% |
| 2025-07-21 | 5.87 | 5.96 | 5.87 | 5.94 | 5.85 | qfq | 20,090,287 | 119,081,263 | 1.54% |
| 2025-07-18 | 5.88 | 5.89 | 5.83 | 5.85 | 5.76 | qfq | 13,413,300 | 78,477,577 | -0.17% |
| 2025-07-17 | 5.84 | 5.88 | 5.84 | 5.86 | 5.77 | qfq | 14,839,450 | 86,897,629 | 0.17% |
| 2025-07-16 | 5.83 | 5.86 | 5.81 | 5.85 | 5.76 | qfq | 14,857,513 | 86,834,990 | 0.52% |
| 2025-07-15 | 5.90 | 5.93 | 5.79 | 5.82 | 5.73 | qfq | 37,530,661 | 219,356,477 | -2.68% |
| 2025-07-14 | 5.98 | 6.03 | 5.96 | 5.98 | 5.89 | qfq | 19,294,900 | 115,620,163 | -0.17% |
| 2025-07-11 | 6.00 | 6.02 | 5.95 | 5.99 | 5.90 | qfq | 28,153,999 | 168,235,525 | -0.17% |
| 2025-07-10 | 6.06 | 6.08 | 6.00 | 6.00 | 5.91 | qfq | 32,260,600 | 194,784,992 | -0.83% |
| 2025-07-09 | 6.11 | 6.18 | 6.02 | 6.05 | 5.96 | qfq | 34,603,244 | 210,501,882 | -0.98% |
| 2025-07-08 | 6.12 | 6.14 | 6.02 | 6.11 | 6.02 | qfq | 54,507,742 | 330,773,301 | -1.61% |
| 2025-07-07 | 5.96 | 6.29 | 5.86 | 6.21 | 6.11 | qfq | 101,435,112 | 615,735,315 | 4.19% |
| 2025-07-04 | 5.71 | 6.15 | 5.68 | 5.96 | 5.87 | qfq | 82,727,581 | 490,106,187 | 4.38% |
| 2025-07-03 | 5.72 | 5.73 | 5.68 | 5.71 | 5.62 | qfq | 12,856,450 | 73,264,929 | -0.17% |
| 2025-07-02 | 5.67 | 5.73 | 5.66 | 5.72 | 5.63 | qfq | 19,752,781 | 112,552,795 | 0.88% |
| 2025-07-01 | 5.66 | 5.69 | 5.65 | 5.67 | 5.58 | qfq | 15,317,800 | 86,769,305 | -0.53% |
| 2025-06-30 | 5.64 | 5.71 | 5.63 | 5.70 | 5.61 | qfq | 25,284,500 | 143,584,795 | 1.24% |
| 2025-06-27 | 5.61 | 5.66 | 5.61 | 5.63 | 5.54 | qfq | 12,233,873 | 68,978,346 | 0.36% |
| 2025-06-26 | 5.64 | 5.66 | 5.61 | 5.61 | 5.52 | qfq | 14,531,400 | 81,889,954 | -0.71% |
| 2025-06-25 | 5.64 | 5.65 | 5.60 | 5.65 | 5.56 | qfq | 17,560,326 | 98,750,991 | 0.36% |
| 2025-06-24 | 5.59 | 5.64 | 5.58 | 5.63 | 5.54 | qfq | 14,840,300 | 83,437,936 | 0.90% |
| 2025-06-23 | 5.58 | 5.60 | 5.56 | 5.58 | 5.49 | qfq | 7,758,200 | 43,271,638 | -0.18% |
| 2025-06-20 | 5.59 | 5.62 | 5.58 | 5.59 | 5.50 | qfq | 7,898,100 | 44,162,156 | 0.00% |
| 2025-06-19 | 5.63 | 5.64 | 5.57 | 5.59 | 5.50 | qfq | 11,768,603 | 65,823,465 | -1.06% |
| 2025-06-18 | 5.60 | 5.67 | 5.58 | 5.65 | 5.56 | qfq | 16,282,694 | 91,595,784 | 0.71% |
| 2025-06-17 | 5.61 | 5.61 | 5.58 | 5.61 | 5.52 | qfq | 8,576,685 | 48,016,779 | 0.18% |
| 2025-06-16 | 5.58 | 5.61 | 5.58 | 5.60 | 5.51 | qfq | 7,649,100 | 42,829,792 | -0.18% |
| 2025-06-13 | 5.66 | 5.66 | 5.60 | 5.61 | 5.52 | qfq | 20,019,900 | 112,567,429 | -0.88% |
| 2025-06-12 | 5.62 | 5.69 | 5.60 | 5.66 | 5.57 | qfq | 18,535,143 | 104,684,861 | 0.53% |
| 2025-06-11 | 5.59 | 5.66 | 5.59 | 5.63 | 5.54 | qfq | 14,606,719 | 82,260,798 | 0.36% |
| 2025-06-10 | 5.63 | 5.64 | 5.56 | 5.61 | 5.52 | qfq | 16,051,174 | 89,880,108 | -0.36% |
| 2025-06-09 | 5.64 | 5.65 | 5.62 | 5.63 | 5.54 | qfq | 12,841,262 | 72,313,058 | -0.18% |
| 2025-06-06 | 5.66 | 5.68 | 5.63 | 5.64 | 5.55 | qfq | 15,346,800 | 86,825,323 | -0.35% |
| 2025-06-05 | 5.66 | 5.74 | 5.65 | 5.66 | 5.57 | qfq | 31,347,834 | 178,289,776 | 1.07% |
| 2025-06-04 | 5.59 | 5.62 | 5.57 | 5.60 | 5.51 | qfq | 10,725,990 | 60,036,322 | 0.18% |
| 2025-06-03 | 5.58 | 5.60 | 5.55 | 5.59 | 5.50 | qfq | 12,940,703 | 72,101,250 | 0.36% |
| 2025-05-30 | 5.62 | 5.63 | 5.56 | 5.57 | 5.48 | qfq | 11,791,470 | 65,857,441 | -0.89% |
| 2025-05-29 | 5.59 | 5.62 | 5.57 | 5.62 | 5.53 | qfq | 15,443,109 | 86,543,655 | 0.90% |
| 2025-05-28 | 5.55 | 5.58 | 5.53 | 5.57 | 5.48 | qfq | 11,616,929 | 64,609,822 | 0.54% |
| 2025-05-27 | 5.51 | 5.54 | 5.49 | 5.54 | 5.45 | qfq | 8,632,700 | 47,590,194 | 0.54% |
| 2025-05-26 | 5.53 | 5.53 | 5.50 | 5.51 | 5.43 | qfq | 10,702,851 | 58,992,856 | -0.18% |
| 2025-05-23 | 5.55 | 5.57 | 5.52 | 5.52 | 5.43 | qfq | 13,359,000 | 74,044,517 | -0.54% |
| 2025-05-22 | 5.60 | 5.60 | 5.54 | 5.55 | 5.46 | qfq | 14,090,250 | 78,404,431 | -0.89% |
| 2025-05-21 | 5.61 | 5.63 | 5.59 | 5.60 | 5.51 | qfq | 13,908,590 | 77,962,063 | 0.00% |
| 2025-05-20 | 5.61 | 5.62 | 5.58 | 5.60 | 5.51 | qfq | 15,571,924 | 87,156,465 | -0.18% |
| 2025-05-19 | 5.60 | 5.61 | 5.56 | 5.61 | 5.52 | qfq | 12,193,600 | 68,129,705 | 0.18% |
| 2025-05-16 | 5.60 | 5.63 | 5.58 | 5.60 | 5.51 | qfq | 14,083,700 | 78,851,038 | -0.18% |
| 2025-05-15 | 5.65 | 5.65 | 5.60 | 5.61 | 5.52 | qfq | 14,587,129 | 81,999,960 | -0.71% |
| 2025-05-14 | 5.66 | 5.66 | 5.60 | 5.65 | 5.56 | qfq | 18,912,209 | 106,415,642 | 0.00% |
| 2025-05-13 | 5.63 | 5.70 | 5.62 | 5.65 | 5.56 | qfq | 31,869,659 | 180,045,291 | 0.89% |
| 2025-05-12 | 5.61 | 5.63 | 5.56 | 5.60 | 5.51 | qfq | 27,349,886 | 152,617,091 | 0.18% |
| 2025-05-09 | 5.65 | 5.66 | 5.57 | 5.59 | 5.50 | qfq | 21,299,500 | 119,153,623 | -0.71% |
| 2025-05-08 | 5.62 | 5.66 | 5.59 | 5.63 | 5.54 | qfq | 20,971,699 | 118,186,278 | 0.18% |
| 2025-05-07 | 5.60 | 5.69 | 5.58 | 5.62 | 5.53 | qfq | 33,462,017 | 188,033,836 | 1.26% |
| 2025-05-06 | 5.56 | 5.59 | 5.49 | 5.55 | 5.46 | qfq | 36,953,220 | 204,213,816 | 0.18% |
| 2025-04-30 | 5.55 | 5.60 | 5.53 | 5.54 | 5.45 | qfq | 22,972,271 | 127,815,736 | 0.18% |
| 2025-04-29 | 5.67 | 5.71 | 5.51 | 5.53 | 5.44 | qfq | 45,553,542 | 254,621,598 | -3.32% |
| 2025-04-28 | 5.99 | 5.99 | 5.72 | 5.72 | 5.63 | qfq | 75,348,186 | 435,147,969 | -10.06% |
| 2025-04-25 | 6.28 | 6.38 | 6.27 | 6.36 | 6.26 | qfq | 16,545,100 | 104,937,465 | 1.60% |
| 2025-04-24 | 6.21 | 6.31 | 6.21 | 6.26 | 6.16 | qfq | 13,052,400 | 81,717,331 | 0.48% |
| 2025-04-23 | 6.21 | 6.26 | 6.19 | 6.23 | 6.13 | qfq | 11,303,900 | 70,400,377 | 0.65% |
| 2025-04-22 | 6.20 | 6.22 | 6.17 | 6.19 | 6.09 | qfq | 11,025,900 | 68,238,003 | 0.00% |
| 2025-04-21 | 6.20 | 6.21 | 6.13 | 6.19 | 6.09 | qfq | 10,724,827 | 66,366,679 | 0.81% |
| 2025-04-18 | 6.11 | 6.17 | 6.09 | 6.14 | 6.05 | qfq | 10,871,627 | 66,718,490 | 0.49% |
| 2025-04-17 | 6.10 | 6.14 | 6.07 | 6.11 | 6.02 | qfq | 12,201,432 | 74,642,798 | 0.49% |
| 2025-04-16 | 6.11 | 6.14 | 6.04 | 6.08 | 5.99 | qfq | 13,017,745 | 79,227,562 | -0.82% |
| 2025-04-15 | 6.13 | 6.15 | 6.09 | 6.13 | 6.04 | qfq | 10,162,764 | 62,144,202 | -0.33% |
| 2025-04-14 | 6.16 | 6.19 | 6.13 | 6.15 | 6.06 | qfq | 16,468,381 | 101,326,679 | 0.99% |
| 2025-04-11 | 6.06 | 6.13 | 6.05 | 6.09 | 6.00 | qfq | 15,320,293 | 93,344,564 | -0.16% |
| 2025-04-10 | 6.10 | 6.16 | 6.07 | 6.10 | 6.01 | qfq | 24,085,000 | 147,247,124 | 1.33% |
| 2025-04-09 | 5.94 | 6.06 | 5.80 | 6.02 | 5.93 | qfq | 27,372,948 | 162,909,860 | -0.33% |
| 2025-04-08 | 5.90 | 6.18 | 5.90 | 6.04 | 5.95 | qfq | 41,743,471 | 253,178,874 | 1.00% |
| 2025-04-07 | 6.41 | 6.42 | 5.98 | 5.98 | 5.89 | qfq | 44,630,878 | 273,926,617 | -9.94% |
| 2025-04-03 | 6.60 | 6.68 | 6.59 | 6.64 | 6.54 | qfq | 16,013,103 | 106,264,466 | 0.15% |
| 2025-04-02 | 6.65 | 6.68 | 6.62 | 6.63 | 6.53 | qfq | 14,429,524 | 95,846,225 | -0.60% |
| 2025-04-01 | 6.58 | 6.69 | 6.57 | 6.67 | 6.57 | qfq | 20,232,752 | 134,560,824 | 1.37% |
| 2025-03-31 | 6.65 | 6.68 | 6.57 | 6.58 | 6.48 | qfq | 21,459,520 | 141,993,929 | -1.20% |
| 2025-03-28 | 6.67 | 6.72 | 6.65 | 6.66 | 6.56 | qfq | 17,910,795 | 119,736,478 | -0.30% |
| 2025-03-27 | 6.78 | 6.80 | 6.67 | 6.68 | 6.58 | qfq | 26,479,896 | 177,394,676 | -1.91% |
| 2025-03-26 | 6.71 | 6.82 | 6.68 | 6.81 | 6.70 | qfq | 36,057,042 | 244,310,946 | 1.64% |
| 2025-03-25 | 6.67 | 6.73 | 6.62 | 6.70 | 6.60 | qfq | 28,960,441 | 193,773,481 | 0.60% |
| 2025-03-24 | 6.65 | 6.68 | 6.56 | 6.66 | 6.56 | qfq | 36,424,077 | 241,041,301 | 0.30% |
| 2025-03-21 | 6.68 | 6.76 | 6.61 | 6.64 | 6.54 | qfq | 36,824,360 | 245,782,254 | -0.45% |
| 2025-03-20 | 6.69 | 6.73 | 6.66 | 6.67 | 6.57 | qfq | 24,409,478 | 163,239,616 | -0.45% |
| 2025-03-19 | 6.75 | 6.75 | 6.65 | 6.70 | 6.60 | qfq | 30,071,203 | 201,239,732 | -0.74% |
| 2025-03-18 | 6.83 | 6.85 | 6.72 | 6.75 | 6.65 | qfq | 31,151,284 | 210,426,697 | -0.88% |
| 2025-03-17 | 6.88 | 6.96 | 6.78 | 6.81 | 6.70 | qfq | 41,301,150 | 283,572,491 | -0.87% |
| 2025-03-14 | 6.88 | 6.92 | 6.81 | 6.87 | 6.76 | qfq | 32,537,514 | 223,491,737 | -0.29% |
| 2025-03-13 | 6.80 | 6.89 | 6.77 | 6.89 | 6.78 | qfq | 35,143,470 | 240,852,622 | 1.47% |
| 2025-03-12 | 6.66 | 6.93 | 6.63 | 6.79 | 6.69 | qfq | 38,987,875 | 264,648,400 | 2.11% |
| 2025-03-11 | 6.60 | 6.68 | 6.56 | 6.65 | 6.55 | qfq | 16,512,410 | 109,364,797 | 0.76% |
| 2025-03-10 | 6.58 | 6.61 | 6.54 | 6.60 | 6.50 | qfq | 15,916,328 | 104,569,919 | 0.46% |
| 2025-03-07 | 6.60 | 6.62 | 6.56 | 6.57 | 6.47 | qfq | 20,141,002 | 132,573,084 | -0.90% |
| 2025-03-06 | 6.60 | 6.63 | 6.54 | 6.63 | 6.53 | qfq | 23,628,316 | 155,932,110 | 0.45% |
| 2025-03-05 | 6.68 | 6.70 | 6.54 | 6.60 | 6.50 | qfq | 23,072,895 | 152,227,067 | -1.35% |
| 2025-03-04 | 6.69 | 6.73 | 6.67 | 6.69 | 6.59 | qfq | 14,039,226 | 94,034,363 | -0.30% |
| 2025-03-03 | 6.77 | 6.85 | 6.71 | 6.71 | 6.61 | qfq | 20,464,407 | 138,730,620 | -1.03% |
| 2025-02-28 | 6.84 | 6.90 | 6.75 | 6.78 | 6.68 | qfq | 18,428,924 | 125,685,089 | -1.31% |
| 2025-02-27 | 6.93 | 6.96 | 6.81 | 6.87 | 6.76 | qfq | 21,072,008 | 145,066,138 | -0.87% |
| 2025-02-26 | 6.87 | 6.95 | 6.87 | 6.93 | 6.82 | qfq | 20,416,028 | 141,040,383 | 0.87% |
| 2025-02-25 | 6.86 | 6.92 | 6.80 | 6.87 | 6.76 | qfq | 16,733,626 | 114,963,958 | -0.15% |
| 2025-02-24 | 7.02 | 7.04 | 6.85 | 6.88 | 6.77 | qfq | 23,226,220 | 160,627,041 | -0.72% |
| 2025-02-21 | 6.71 | 6.99 | 6.71 | 6.93 | 6.82 | qfq | 35,493,766 | 243,862,032 | 3.28% |
| 2025-02-20 | 6.75 | 6.77 | 6.67 | 6.71 | 6.61 | qfq | 13,587,868 | 91,014,238 | -0.74% |
| 2025-02-19 | 6.67 | 6.79 | 6.65 | 6.76 | 6.66 | qfq | 17,674,611 | 118,950,506 | 1.50% |
| 2025-02-18 | 6.71 | 6.76 | 6.65 | 6.66 | 6.56 | qfq | 18,122,858 | 121,730,820 | 0.00% |
| 2025-02-17 | 6.73 | 6.75 | 6.65 | 6.66 | 6.56 | qfq | 17,296,042 | 115,403,817 | -1.04% |
| 2025-02-14 | 6.70 | 6.77 | 6.70 | 6.73 | 6.63 | qfq | 11,874,318 | 79,999,038 | 0.00% |
| 2025-02-13 | 6.76 | 6.79 | 6.72 | 6.73 | 6.63 | qfq | 15,356,809 | 103,529,569 | -0.59% |
| 2025-02-12 | 6.75 | 6.80 | 6.71 | 6.77 | 6.67 | qfq | 16,285,209 | 109,949,633 | -0.15% |
| 2025-02-11 | 6.82 | 6.82 | 6.72 | 6.78 | 6.68 | qfq | 12,674,660 | 85,667,237 | -0.29% |
| 2025-02-10 | 6.89 | 6.92 | 6.79 | 6.80 | 6.70 | qfq | 17,699,109 | 120,888,236 | -1.02% |
| 2025-02-07 | 6.78 | 6.89 | 6.76 | 6.87 | 6.76 | qfq | 18,824,170 | 128,942,586 | 0.73% |
| 2025-02-06 | 6.77 | 6.82 | 6.71 | 6.82 | 6.71 | qfq | 13,506,599 | 91,437,960 | 0.59% |
| 2025-02-05 | 6.93 | 6.95 | 6.75 | 6.78 | 6.68 | qfq | 25,099,218 | 170,743,857 | -1.74% |
| 2025-01-27 | 6.90 | 6.93 | 6.88 | 6.90 | 6.79 | qfq | 12,475,600 | 86,202,505 | 0.73% |
| 2025-01-24 | 6.82 | 6.89 | 6.80 | 6.85 | 6.74 | qfq | 15,201,140 | 104,098,528 | 0.29% |
| 2025-01-23 | 6.91 | 6.94 | 6.81 | 6.83 | 6.72 | qfq | 13,538,950 | 93,099,877 | -0.29% |
| 2025-01-22 | 6.78 | 6.87 | 6.75 | 6.85 | 6.74 | qfq | 16,448,367 | 112,091,218 | -3.25% |
| 2025-01-21 | 7.10 | 7.11 | 7.04 | 7.08 | 6.71 | qfq | 13,880,627 | 98,209,453 | 0.14% |
| 2025-01-20 | 7.00 | 7.10 | 7.00 | 7.07 | 6.70 | qfq | 13,976,400 | 98,740,779 | 1.00% |
| 2025-01-17 | 6.85 | 7.02 | 6.84 | 7.00 | 6.63 | qfq | 16,589,611 | 115,235,441 | 2.04% |
| 2025-01-16 | 6.82 | 6.91 | 6.80 | 6.86 | 6.50 | qfq | 12,596,742 | 86,377,006 | 0.73% |
| 2025-01-15 | 6.81 | 6.83 | 6.76 | 6.81 | 6.45 | qfq | 10,928,975 | 74,238,422 | -0.29% |
| 2025-01-14 | 6.67 | 6.84 | 6.65 | 6.83 | 6.47 | qfq | 14,864,874 | 100,629,598 | 2.55% |
| 2025-01-13 | 6.67 | 6.72 | 6.61 | 6.66 | 6.31 | qfq | 13,813,100 | 91,953,629 | -0.60% |
| 2025-01-10 | 6.77 | 6.79 | 6.70 | 6.70 | 6.35 | qfq | 9,502,254 | 63,999,986 | -0.89% |
| 2025-01-09 | 6.83 | 6.84 | 6.75 | 6.76 | 6.41 | qfq | 12,213,266 | 82,837,555 | -1.46% |
| 2025-01-08 | 6.90 | 6.92 | 6.73 | 6.86 | 6.50 | qfq | 16,563,900 | 112,939,533 | -0.58% |
| 2025-01-07 | 6.95 | 6.99 | 6.88 | 6.90 | 6.54 | qfq | 13,549,572 | 93,690,486 | -0.72% |
| 2025-01-06 | 6.90 | 7.02 | 6.87 | 6.95 | 6.59 | qfq | 15,201,169 | 105,562,871 | 0.87% |
| 2025-01-03 | 6.90 | 7.06 | 6.86 | 6.89 | 6.53 | qfq | 18,821,014 | 130,816,746 | 0.00% |
| 2025-01-02 | 7.09 | 7.11 | 6.86 | 6.89 | 6.53 | qfq | 22,258,436 | 155,822,012 | -2.55% |
| 2024-12-31 | 7.18 | 7.23 | 7.06 | 7.07 | 6.70 | qfq | 17,022,185 | 121,150,175 | -1.53% |
| 2024-12-30 | 7.18 | 7.27 | 7.17 | 7.18 | 6.80 | qfq | 18,527,400 | 133,493,083 | 0.42% |
| 2024-12-27 | 7.15 | 7.19 | 7.12 | 7.15 | 6.78 | qfq | 11,085,550 | 79,301,949 | -0.14% |
| 2024-12-26 | 7.16 | 7.23 | 7.15 | 7.16 | 6.79 | qfq | 12,736,399 | 91,541,982 | 0.00% |
| 2024-12-25 | 7.16 | 7.18 | 7.11 | 7.16 | 6.79 | qfq | 11,163,802 | 79,669,001 | 0.00% |
| 2024-12-24 | 7.07 | 7.17 | 7.06 | 7.16 | 6.79 | qfq | 15,304,110 | 109,252,959 | 1.27% |
| 2024-12-23 | 7.09 | 7.16 | 7.05 | 7.07 | 6.70 | qfq | 16,471,450 | 116,986,141 | -0.14% |
| 2024-12-20 | 7.14 | 7.18 | 7.06 | 7.08 | 6.71 | qfq | 15,539,299 | 110,372,538 | -0.98% |
| 2024-12-19 | 7.10 | 7.17 | 7.04 | 7.15 | 6.78 | qfq | 14,919,050 | 105,920,010 | 0.42% |
| 2024-12-18 | 7.14 | 7.21 | 7.11 | 7.12 | 6.75 | qfq | 14,228,968 | 101,915,099 | 0.00% |
| 2024-12-17 | 7.13 | 7.20 | 7.08 | 7.12 | 6.75 | qfq | 17,735,815 | 126,508,345 | -0.14% |
| 2024-12-16 | 7.19 | 7.29 | 7.11 | 7.13 | 6.76 | qfq | 19,354,768 | 138,915,473 | -0.70% |
| 2024-12-13 | 7.29 | 7.30 | 7.17 | 7.18 | 6.80 | qfq | 28,382,950 | 204,845,047 | -1.51% |
| 2024-12-12 | 7.29 | 7.31 | 7.21 | 7.29 | 6.91 | qfq | 18,990,648 | 138,079,859 | 0.28% |
| 2024-12-11 | 7.25 | 7.34 | 7.25 | 7.27 | 6.89 | qfq | 18,931,656 | 138,062,674 | 0.00% |
| 2024-12-10 | 7.46 | 7.49 | 7.26 | 7.27 | 6.89 | qfq | 29,351,700 | 216,090,058 | -0.82% |
| 2024-12-09 | 7.35 | 7.38 | 7.28 | 7.33 | 6.95 | qfq | 15,240,400 | 111,789,620 | -0.27% |
| 2024-12-06 | 7.30 | 7.42 | 7.23 | 7.35 | 6.97 | qfq | 24,088,553 | 176,176,745 | 0.82% |
| 2024-12-05 | 7.37 | 7.39 | 7.26 | 7.29 | 6.91 | qfq | 18,053,767 | 132,047,841 | -1.35% |
| 2024-12-04 | 7.47 | 7.47 | 7.35 | 7.39 | 7.00 | qfq | 15,703,300 | 116,126,031 | -1.07% |
| 2024-12-03 | 7.46 | 7.47 | 7.37 | 7.47 | 7.08 | qfq | 16,465,181 | 122,218,142 | 0.13% |
| 2024-12-02 | 7.44 | 7.47 | 7.34 | 7.46 | 7.07 | qfq | 19,316,400 | 143,265,465 | 0.13% |
| 2024-11-29 | 7.28 | 7.47 | 7.26 | 7.45 | 7.06 | qfq | 28,426,400 | 210,298,566 | 2.19% |
| 2024-11-28 | 7.31 | 7.35 | 7.26 | 7.29 | 6.91 | qfq | 17,692,363 | 129,344,613 | -0.27% |
| 2024-11-27 | 7.18 | 7.32 | 7.00 | 7.31 | 6.93 | qfq | 20,876,000 | 149,550,395 | 1.39% |
| 2024-11-26 | 7.26 | 7.36 | 7.18 | 7.21 | 6.83 | qfq | 13,077,419 | 94,734,460 | -1.10% |
| 2024-11-25 | 7.26 | 7.30 | 7.13 | 7.29 | 6.91 | qfq | 17,706,176 | 128,156,514 | 1.39% |
| 2024-11-22 | 7.53 | 7.53 | 7.18 | 7.19 | 6.81 | qfq | 29,835,002 | 219,442,214 | -4.39% |
| 2024-11-21 | 7.56 | 7.60 | 7.46 | 7.52 | 7.13 | qfq | 14,744,035 | 110,721,361 | -0.53% |
| 2024-11-20 | 7.53 | 7.60 | 7.46 | 7.56 | 7.16 | qfq | 17,934,004 | 134,994,005 | 0.13% |
| 2024-11-19 | 7.43 | 7.56 | 7.41 | 7.55 | 7.15 | qfq | 19,730,122 | 147,632,742 | 1.75% |
| 2024-11-18 | 7.41 | 7.56 | 7.36 | 7.42 | 7.03 | qfq | 23,475,400 | 175,543,642 | 0.68% |
| 2024-11-15 | 7.50 | 7.55 | 7.35 | 7.37 | 6.98 | qfq | 19,433,450 | 144,976,584 | -1.73% |
| 2024-11-14 | 7.75 | 7.81 | 7.49 | 7.50 | 7.11 | qfq | 26,585,181 | 202,555,085 | -2.72% |
| 2024-11-13 | 7.57 | 7.72 | 7.53 | 7.71 | 7.31 | qfq | 30,292,319 | 230,861,878 | 1.45% |
| 2024-11-12 | 7.67 | 7.76 | 7.53 | 7.60 | 7.20 | qfq | 32,372,328 | 247,830,955 | -0.13% |
| 2024-11-11 | 7.63 | 7.66 | 7.54 | 7.61 | 7.21 | qfq | 29,172,646 | 221,611,306 | -0.65% |
| 2024-11-08 | 7.77 | 7.84 | 7.64 | 7.66 | 7.26 | qfq | 31,865,390 | 245,939,447 | -1.03% |
| 2024-11-07 | 7.77 | 7.82 | 7.66 | 7.74 | 7.33 | qfq | 34,093,591 | 263,005,659 | -0.13% |
| 2024-11-06 | 7.61 | 7.96 | 7.60 | 7.75 | 7.34 | qfq | 55,751,954 | 435,618,588 | 2.51% |
| 2024-11-05 | 7.42 | 7.59 | 7.38 | 7.56 | 7.16 | qfq | 41,649,839 | 313,188,721 | 2.02% |
| 2024-11-04 | 7.30 | 7.41 | 7.27 | 7.41 | 7.02 | qfq | 31,574,276 | 232,659,581 | 2.07% |
| 2024-11-01 | 7.37 | 7.37 | 7.18 | 7.26 | 6.88 | qfq | 32,627,996 | 236,971,941 | -1.49% |
| 2024-10-31 | 7.40 | 7.47 | 7.30 | 7.37 | 6.98 | qfq | 38,820,273 | 285,958,185 | 1.52% |
| 2024-10-30 | 7.20 | 7.41 | 7.18 | 7.26 | 6.88 | qfq | 35,252,248 | 257,103,565 | 1.40% |
| 2024-10-29 | 7.29 | 7.33 | 7.13 | 7.16 | 6.79 | qfq | 29,043,600 | 209,392,733 | -1.38% |
| 2024-10-28 | 7.30 | 7.30 | 7.16 | 7.26 | 6.88 | qfq | 32,619,762 | 235,384,310 | -0.27% |
| 2024-10-25 | 7.01 | 7.32 | 7.01 | 7.28 | 6.90 | qfq | 44,513,156 | 321,578,911 | 3.56% |
| 2024-10-24 | 7.17 | 7.18 | 6.98 | 7.03 | 6.66 | qfq | 25,804,481 | 181,288,472 | -1.95% |
| 2024-10-23 | 7.09 | 7.33 | 7.08 | 7.17 | 6.79 | qfq | 40,956,732 | 294,669,521 | 0.70% |
| 2024-10-22 | 6.90 | 7.12 | 6.83 | 7.12 | 6.75 | qfq | 38,451,767 | 268,242,647 | 3.19% |
| 2024-10-21 | 7.00 | 7.04 | 6.87 | 6.90 | 6.54 | qfq | 35,210,453 | 244,218,570 | -0.86% |
| 2024-10-18 | 6.75 | 7.07 | 6.73 | 6.96 | 6.60 | qfq | 33,065,256 | 228,756,637 | 2.81% |
| 2024-10-17 | 6.87 | 6.95 | 6.76 | 6.77 | 6.42 | qfq | 24,919,830 | 170,126,959 | -1.46% |
| 2024-10-16 | 6.82 | 6.95 | 6.77 | 6.87 | 6.51 | qfq | 22,751,000 | 156,090,460 | 0.15% |
| 2024-10-15 | 7.05 | 7.08 | 6.86 | 6.86 | 6.50 | qfq | 32,652,686 | 226,584,123 | -3.38% |
| 2024-10-14 | 7.09 | 7.13 | 6.91 | 7.10 | 6.73 | qfq | 31,243,240 | 219,923,194 | 0.71% |
| 2024-10-11 | 7.32 | 7.33 | 6.99 | 7.05 | 6.68 | qfq | 30,492,638 | 217,492,867 | -3.56% |
| 2024-10-10 | 7.37 | 7.58 | 7.27 | 7.31 | 6.93 | qfq | 37,636,541 | 278,675,767 | -0.81% |
| 2024-10-09 | 7.79 | 7.84 | 7.37 | 7.37 | 6.98 | qfq | 63,635,825 | 482,070,996 | -6.47% |
| 2024-10-08 | 8.34 | 8.36 | 7.55 | 7.88 | 7.47 | qfq | 93,183,945 | 738,872,232 | 3.68% |
| 2024-09-30 | 7.36 | 7.68 | 7.25 | 7.60 | 7.20 | qfq | 74,525,375 | 559,185,937 | 7.04% |
| 2024-09-27 | 6.95 | 7.10 | 6.93 | 7.10 | 6.73 | qfq | 28,560,504 | 201,111,281 | 3.20% |
| 2024-09-26 | 6.81 | 6.89 | 6.62 | 6.88 | 6.52 | qfq | 38,750,876 | 261,514,945 | 0.44% |
| 2024-09-25 | 6.89 | 7.07 | 6.84 | 6.85 | 6.49 | qfq | 28,583,400 | 198,899,156 | -0.29% |
| 2024-09-24 | 6.89 | 6.99 | 6.78 | 6.87 | 6.51 | qfq | 32,199,800 | 221,396,312 | 0.15% |
| 2024-09-23 | 7.01 | 7.02 | 6.85 | 6.86 | 6.50 | qfq | 17,806,200 | 122,928,788 | -2.28% |
| 2024-09-20 | 7.07 | 7.07 | 6.94 | 7.02 | 6.65 | qfq | 12,714,750 | 88,972,167 | -0.43% |
| 2024-09-19 | 7.08 | 7.14 | 7.02 | 7.05 | 6.68 | qfq | 14,986,200 | 105,792,138 | -0.14% |
| 2024-09-18 | 7.00 | 7.11 | 6.99 | 7.06 | 6.69 | qfq | 14,341,000 | 101,295,274 | 0.28% |
| 2024-09-13 | 7.03 | 7.11 | 7.01 | 7.04 | 6.67 | qfq | 16,177,460 | 114,323,825 | -0.28% |
| 2024-09-12 | 6.97 | 7.17 | 6.96 | 7.06 | 6.69 | qfq | 16,271,969 | 115,237,341 | 1.00% |
| 2024-09-11 | 6.97 | 7.03 | 6.91 | 6.99 | 6.62 | qfq | 12,337,350 | 86,165,670 | 0.14% |
| 2024-09-10 | 6.98 | 7.00 | 6.87 | 6.98 | 6.61 | qfq | 16,581,043 | 114,821,231 | 0.43% |
| 2024-09-09 | 7.05 | 7.05 | 6.92 | 6.95 | 6.59 | qfq | 23,750,660 | 165,548,062 | -1.28% |
| 2024-09-06 | 7.10 | 7.20 | 7.04 | 7.04 | 6.67 | qfq | 16,232,100 | 115,366,213 | -1.12% |
| 2024-09-05 | 7.10 | 7.17 | 7.05 | 7.12 | 6.75 | qfq | 19,238,950 | 136,874,656 | -0.14% |
| 2024-09-04 | 7.14 | 7.18 | 7.03 | 7.13 | 6.76 | qfq | 20,241,700 | 144,043,111 | -0.83% |
| 2024-09-03 | 7.01 | 7.21 | 7.00 | 7.19 | 6.81 | qfq | 34,256,635 | 244,776,452 | 2.86% |
| 2024-09-02 | 6.80 | 7.05 | 6.80 | 6.99 | 6.62 | qfq | 34,858,779 | 243,155,150 | 2.19% |
| 2024-08-30 | 6.94 | 6.99 | 6.78 | 6.84 | 6.48 | qfq | 31,393,174 | 216,060,015 | -1.44% |
| 2024-08-29 | 6.79 | 6.95 | 6.76 | 6.94 | 6.58 | qfq | 29,305,927 | 201,621,059 | 1.91% |
| 2024-08-28 | 6.62 | 6.84 | 6.59 | 6.81 | 6.45 | qfq | 29,531,791 | 199,479,456 | 3.18% |
| 2024-08-27 | 6.53 | 6.61 | 6.51 | 6.60 | 6.25 | qfq | 14,888,200 | 97,912,699 | 0.61% |
| 2024-08-26 | 6.44 | 6.56 | 6.43 | 6.56 | 6.22 | qfq | 18,072,164 | 117,809,725 | 1.86% |
| 2024-08-23 | 6.39 | 6.45 | 6.37 | 6.44 | 6.10 | qfq | 11,872,851 | 76,204,408 | 0.63% |
| 2024-08-22 | 6.38 | 6.43 | 6.34 | 6.40 | 6.06 | qfq | 12,559,350 | 80,285,568 | 0.47% |
| 2024-08-21 | 6.29 | 6.42 | 6.25 | 6.37 | 6.04 | qfq | 14,618,127 | 93,076,732 | 0.95% |
| 2024-08-20 | 6.33 | 6.39 | 6.26 | 6.31 | 5.98 | qfq | 15,141,953 | 95,735,026 | -0.79% |
| 2024-08-19 | 6.30 | 6.36 | 6.27 | 6.36 | 6.03 | qfq | 8,824,800 | 55,831,336 | 1.27% |
| 2024-08-16 | 6.35 | 6.37 | 6.28 | 6.28 | 5.95 | qfq | 7,844,197 | 49,541,519 | -1.26% |
| 2024-08-15 | 6.27 | 6.39 | 6.24 | 6.36 | 6.03 | qfq | 10,416,900 | 66,021,188 | 1.44% |
| 2024-08-14 | 6.31 | 6.37 | 6.27 | 6.27 | 5.94 | qfq | 7,669,700 | 48,384,214 | -0.63% |
| 2024-08-13 | 6.23 | 6.32 | 6.20 | 6.31 | 5.98 | qfq | 9,242,636 | 58,019,172 | 1.28% |
| 2024-08-12 | 6.23 | 6.28 | 6.21 | 6.23 | 5.90 | qfq | 6,481,009 | 40,432,682 | 0.16% |
| 2024-08-09 | 6.26 | 6.32 | 6.22 | 6.22 | 5.89 | qfq | 6,247,250 | 39,140,793 | -0.64% |
| 2024-08-08 | 6.22 | 6.28 | 6.20 | 6.26 | 5.93 | qfq | 6,972,026 | 43,514,172 | 0.16% |
| 2024-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | 5.92 | qfq | 9,195,297 | 57,349,031 | 0.97% |
| 2024-08-06 | 6.13 | 6.23 | 6.13 | 6.19 | 5.87 | qfq | 9,220,850 | 56,975,395 | 1.31% |
| 2024-08-05 | 6.17 | 6.25 | 6.11 | 6.11 | 5.79 | qfq | 11,915,804 | 73,691,877 | -1.13% |
| 2024-08-02 | 6.20 | 6.26 | 6.17 | 6.18 | 5.86 | qfq | 7,326,006 | 45,526,453 | -0.96% |
| 2024-08-01 | 6.25 | 6.30 | 6.20 | 6.24 | 5.91 | qfq | 9,615,495 | 60,061,687 | 0.00% |
| 2024-07-31 | 6.10 | 6.25 | 6.08 | 6.24 | 5.91 | qfq | 14,786,038 | 91,530,072 | 2.30% |
| 2024-07-30 | 6.10 | 6.12 | 6.04 | 6.10 | 5.78 | qfq | 6,993,900 | 42,574,549 | 0.00% |
| 2024-07-29 | 6.17 | 6.20 | 6.09 | 6.10 | 5.78 | qfq | 11,584,345 | 71,041,593 | -1.29% |
| 2024-07-26 | 6.04 | 6.20 | 6.04 | 6.18 | 5.86 | qfq | 12,858,566 | 79,264,636 | 1.98% |
| 2024-07-25 | 5.96 | 6.11 | 5.96 | 6.06 | 5.74 | qfq | 9,736,064 | 58,872,248 | 1.34% |
| 2024-07-24 | 5.99 | 6.06 | 5.95 | 5.98 | 5.67 | qfq | 10,283,611 | 61,716,339 | -0.17% |
| 2024-07-23 | 6.14 | 6.14 | 5.99 | 5.99 | 5.68 | qfq | 11,205,547 | 67,955,727 | -2.12% |
| 2024-07-22 | 6.06 | 6.25 | 6.06 | 6.12 | 5.80 | qfq | 15,846,633 | 97,472,088 | 1.83% |
| 2024-07-19 | 5.99 | 6.04 | 5.96 | 6.01 | 5.70 | qfq | 8,226,900 | 49,354,123 | -0.33% |
| 2024-07-18 | 5.99 | 6.06 | 5.93 | 6.03 | 5.71 | qfq | 9,592,150 | 57,549,032 | 0.00% |
| 2024-07-17 | 6.06 | 6.09 | 5.98 | 6.03 | 5.71 | qfq | 8,948,100 | 53,880,463 | -0.17% |
| 2024-07-16 | 6.04 | 6.08 | 5.98 | 6.04 | 5.72 | qfq | 8,336,700 | 50,151,704 | -0.17% |
| 2024-07-15 | 6.14 | 6.14 | 6.01 | 6.05 | 5.73 | qfq | 10,490,700 | 63,504,001 | -1.63% |
| 2024-07-12 | 6.18 | 6.20 | 6.12 | 6.15 | 5.83 | qfq | 9,490,037 | 58,431,170 | -0.32% |
| 2024-07-11 | 6.11 | 6.19 | 6.08 | 6.17 | 5.85 | qfq | 13,893,840 | 85,381,867 | 2.49% |
| 2024-07-10 | 6.10 | 6.13 | 6.01 | 6.02 | 5.70 | qfq | 10,064,259 | 60,995,557 | -1.79% |
| 2024-07-09 | 6.03 | 6.15 | 5.92 | 6.13 | 5.81 | qfq | 15,011,724 | 90,799,118 | 2.00% |
| 2024-07-08 | 6.09 | 6.11 | 6.00 | 6.01 | 5.70 | qfq | 10,467,071 | 63,258,896 | -1.80% |
| 2024-07-05 | 6.15 | 6.18 | 6.07 | 6.12 | 5.80 | qfq | 10,023,250 | 61,217,704 | -0.97% |
| 2024-07-04 | 6.17 | 6.31 | 6.14 | 6.18 | 5.86 | qfq | 15,696,326 | 97,649,108 | 0.65% |
| 2024-07-03 | 6.22 | 6.22 | 6.13 | 6.14 | 5.82 | qfq | 7,962,900 | 49,107,378 | -0.97% |
| 2024-07-02 | 6.29 | 6.30 | 6.18 | 6.20 | 5.88 | qfq | 11,281,094 | 70,162,260 | -1.43% |
| 2024-07-01 | 6.27 | 6.35 | 6.25 | 6.29 | 5.96 | qfq | 10,198,004 | 64,173,895 | 0.32% |
| 2024-06-28 | 6.05 | 6.38 | 6.05 | 6.27 | 5.94 | qfq | 22,723,911 | 141,896,135 | 3.47% |
| 2024-06-27 | 6.19 | 6.20 | 6.06 | 6.06 | 5.74 | qfq | 11,517,300 | 70,278,036 | -2.10% |
| 2024-06-26 | 6.12 | 6.21 | 6.04 | 6.19 | 5.87 | qfq | 11,347,314 | 69,550,869 | 0.81% |
| 2024-06-25 | 6.10 | 6.17 | 6.05 | 6.14 | 5.82 | qfq | 13,954,904 | 85,325,129 | 0.66% |
| 2024-06-24 | 6.19 | 6.28 | 6.10 | 6.10 | 5.78 | qfq | 14,638,086 | 90,548,310 | -2.09% |
| 2024-06-21 | 6.18 | 6.27 | 6.15 | 6.23 | 5.90 | qfq | 9,927,635 | 61,906,133 | 1.14% |
| 2024-06-20 | 6.36 | 6.36 | 6.15 | 6.16 | 5.84 | qfq | 15,122,058 | 94,041,412 | -2.99% |
| 2024-06-19 | 6.60 | 6.60 | 6.34 | 6.35 | 6.02 | qfq | 25,168,808 | 161,250,989 | -7.03% |
| 2024-06-18 | 6.75 | 6.85 | 6.65 | 6.83 | 6.19 | qfq | 20,178,056 | 136,846,197 | 1.64% |
| 2024-06-17 | 6.66 | 6.82 | 6.62 | 6.72 | 6.09 | qfq | 16,924,947 | 114,222,589 | 0.30% |
| 2024-06-14 | 6.60 | 6.75 | 6.58 | 6.70 | 6.07 | qfq | 16,973,600 | 113,381,232 | 1.52% |
| 2024-06-13 | 6.64 | 6.65 | 6.57 | 6.60 | 5.98 | qfq | 11,072,685 | 73,014,403 | -0.45% |
| 2024-06-12 | 6.63 | 6.66 | 6.58 | 6.63 | 6.01 | qfq | 11,395,419 | 75,527,524 | 0.00% |
| 2024-06-11 | 6.61 | 6.67 | 6.55 | 6.63 | 6.01 | qfq | 11,204,680 | 74,165,142 | -0.30% |
| 2024-06-07 | 6.75 | 6.76 | 6.59 | 6.65 | 6.03 | qfq | 17,506,311 | 116,558,962 | -1.04% |
| 2024-06-06 | 6.81 | 6.83 | 6.69 | 6.72 | 6.09 | qfq | 17,322,000 | 116,882,169 | -1.18% |
| 2024-06-05 | 6.89 | 6.95 | 6.78 | 6.80 | 6.16 | qfq | 15,804,730 | 108,532,499 | -1.88% |
| 2024-06-04 | 6.70 | 6.94 | 6.66 | 6.93 | 6.28 | qfq | 24,087,550 | 164,564,284 | 3.13% |
| 2024-06-03 | 6.85 | 6.85 | 6.67 | 6.72 | 6.09 | qfq | 17,459,271 | 117,169,753 | -1.75% |
| 2024-05-31 | 6.87 | 6.90 | 6.75 | 6.84 | 6.20 | qfq | 18,938,800 | 129,076,851 | -0.44% |
| 2024-05-30 | 6.90 | 6.98 | 6.85 | 6.87 | 6.22 | qfq | 17,104,136 | 118,055,475 | -0.43% |
| 2024-05-29 | 6.89 | 7.01 | 6.84 | 6.90 | 6.25 | qfq | 25,111,160 | 174,081,582 | -0.29% |
| 2024-05-28 | 6.91 | 7.04 | 6.88 | 6.92 | 6.27 | qfq | 30,544,086 | 211,903,266 | 0.44% |
| 2024-05-27 | 6.81 | 6.91 | 6.78 | 6.89 | 6.24 | qfq | 20,228,097 | 138,602,700 | 1.62% |
| 2024-05-24 | 6.70 | 6.93 | 6.69 | 6.78 | 6.14 | qfq | 26,023,075 | 178,240,486 | 0.89% |
| 2024-05-23 | 6.85 | 6.85 | 6.69 | 6.72 | 6.09 | qfq | 15,192,450 | 102,377,534 | -1.47% |
| 2024-05-22 | 6.74 | 6.85 | 6.72 | 6.82 | 6.18 | qfq | 20,849,949 | 141,677,366 | 1.19% |
| 2024-05-21 | 6.83 | 6.84 | 6.69 | 6.74 | 6.11 | qfq | 15,971,451 | 107,718,988 | -1.03% |
| 2024-05-20 | 6.79 | 6.86 | 6.76 | 6.81 | 6.17 | qfq | 16,542,349 | 112,771,298 | 0.59% |
| 2024-05-17 | 6.80 | 6.82 | 6.69 | 6.77 | 6.13 | qfq | 19,139,709 | 129,079,039 | -0.59% |
| 2024-05-16 | 6.78 | 6.90 | 6.73 | 6.81 | 6.17 | qfq | 24,286,084 | 166,059,996 | 1.04% |
| 2024-05-15 | 6.86 | 6.90 | 6.73 | 6.74 | 6.11 | qfq | 22,906,273 | 155,562,682 | -1.75% |
| 2024-05-14 | 6.91 | 6.95 | 6.85 | 6.86 | 6.22 | qfq | 27,906,728 | 192,030,937 | -1.58% |
| 2024-05-13 | 6.88 | 7.02 | 6.84 | 6.97 | 6.32 | qfq | 54,176,607 | 375,878,065 | 0.58% |
| 2024-05-10 | 6.75 | 6.97 | 6.67 | 6.93 | 6.28 | qfq | 55,605,295 | 381,447,634 | 2.97% |
| 2024-05-09 | 6.59 | 6.74 | 6.59 | 6.73 | 6.10 | qfq | 19,849,517 | 133,130,879 | 1.97% |
| 2024-05-08 | 6.71 | 6.73 | 6.58 | 6.60 | 5.98 | qfq | 17,592,200 | 116,944,720 | -1.93% |
| 2024-05-07 | 6.75 | 6.79 | 6.70 | 6.73 | 6.10 | qfq | 20,500,757 | 138,386,594 | -0.30% |
| 2024-05-06 | 6.67 | 6.78 | 6.65 | 6.75 | 6.12 | qfq | 25,665,225 | 172,533,568 | 1.96% |
| 2024-04-30 | 6.68 | 6.73 | 6.57 | 6.62 | 6.00 | qfq | 23,558,365 | 155,749,150 | -1.34% |
| 2024-04-29 | 6.44 | 6.72 | 6.42 | 6.71 | 6.08 | qfq | 48,851,541 | 322,318,500 | 6.68% |
| 2024-04-26 | 6.20 | 6.29 | 6.17 | 6.29 | 5.70 | qfq | 12,549,632 | 78,322,579 | 0.96% |
| 2024-04-25 | 6.17 | 6.30 | 6.13 | 6.23 | 5.64 | qfq | 11,470,800 | 71,566,828 | 0.16% |
| 2024-04-24 | 6.04 | 6.23 | 5.99 | 6.22 | 5.64 | qfq | 17,007,393 | 104,259,904 | 3.49% |
| 2024-04-23 | 6.32 | 6.34 | 5.98 | 6.01 | 5.45 | qfq | 28,573,081 | 174,174,278 | -4.60% |
| 2024-04-22 | 6.33 | 6.38 | 6.27 | 6.30 | 5.71 | qfq | 12,503,818 | 78,969,002 | -0.47% |
| 2024-04-19 | 6.38 | 6.44 | 6.30 | 6.33 | 5.74 | qfq | 13,267,532 | 84,358,163 | -0.78% |
| 2024-04-18 | 6.36 | 6.45 | 6.33 | 6.38 | 5.78 | qfq | 16,774,051 | 107,412,812 | 0.00% |
| 2024-04-17 | 6.26 | 6.38 | 6.22 | 6.38 | 5.78 | qfq | 19,208,385 | 121,418,898 | 3.07% |
| 2024-04-16 | 6.37 | 6.38 | 6.18 | 6.19 | 5.61 | qfq | 20,368,214 | 127,741,536 | -2.52% |
| 2024-04-15 | 6.29 | 6.47 | 6.26 | 6.35 | 5.75 | qfq | 23,008,975 | 146,622,788 | 1.44% |
| 2024-04-12 | 6.39 | 6.40 | 6.24 | 6.26 | 5.67 | qfq | 13,777,796 | 86,907,446 | -1.73% |
| 2024-04-11 | 6.30 | 6.43 | 6.21 | 6.37 | 5.77 | qfq | 20,728,437 | 131,989,333 | 0.95% |
| 2024-04-10 | 6.41 | 6.41 | 6.26 | 6.31 | 5.72 | qfq | 16,882,574 | 106,908,018 | -1.87% |
| 2024-04-09 | 6.34 | 6.48 | 6.31 | 6.43 | 5.83 | qfq | 22,600,620 | 145,107,800 | 1.58% |
| 2024-04-08 | 6.45 | 6.49 | 6.33 | 6.33 | 5.74 | qfq | 20,639,660 | 132,348,804 | -0.94% |
| 2024-04-03 | 6.45 | 6.47 | 6.36 | 6.39 | 5.79 | qfq | 12,469,169 | 79,728,143 | -0.78% |
| 2024-04-02 | 6.47 | 6.49 | 6.40 | 6.44 | 5.83 | qfq | 11,800,457 | 75,959,920 | -0.16% |
| 2024-04-01 | 6.37 | 6.46 | 6.36 | 6.45 | 5.84 | qfq | 13,395,220 | 86,007,771 | 1.57% |
| 2024-03-29 | 6.37 | 6.40 | 6.31 | 6.35 | 5.75 | qfq | 8,634,000 | 54,741,104 | 0.32% |
| 2024-03-28 | 6.26 | 6.44 | 6.26 | 6.33 | 5.74 | qfq | 11,241,865 | 71,396,401 | 1.12% |
| 2024-03-27 | 6.44 | 6.46 | 6.26 | 6.26 | 5.67 | qfq | 13,374,700 | 85,185,216 | -2.64% |
| 2024-03-26 | 6.40 | 6.45 | 6.32 | 6.43 | 5.83 | qfq | 16,021,916 | 102,409,653 | 0.47% |
| 2024-03-25 | 6.43 | 6.52 | 6.39 | 6.40 | 5.80 | qfq | 15,453,999 | 99,723,129 | -0.93% |
| 2024-03-22 | 6.52 | 6.57 | 6.44 | 6.46 | 5.85 | qfq | 15,515,363 | 100,674,342 | -1.37% |
| 2024-03-21 | 6.65 | 6.66 | 6.50 | 6.55 | 5.93 | qfq | 20,359,800 | 133,614,865 | 0.31% |
| 2024-03-20 | 6.45 | 6.56 | 6.42 | 6.53 | 5.92 | qfq | 18,234,399 | 118,458,485 | 1.24% |
| 2024-03-19 | 6.48 | 6.53 | 6.45 | 6.45 | 5.84 | qfq | 12,371,400 | 80,264,130 | -0.62% |
| 2024-03-18 | 6.46 | 6.51 | 6.42 | 6.49 | 5.88 | qfq | 15,588,822 | 100,766,387 | 0.93% |
| 2024-03-15 | 6.39 | 6.44 | 6.33 | 6.43 | 5.83 | qfq | 12,403,692 | 79,208,858 | 0.16% |
| 2024-03-14 | 6.45 | 6.52 | 6.35 | 6.42 | 5.82 | qfq | 14,895,626 | 95,778,667 | -0.93% |
| 2024-03-13 | 6.52 | 6.55 | 6.44 | 6.48 | 5.87 | qfq | 18,068,300 | 117,114,541 | -1.07% |
| 2024-03-12 | 6.52 | 6.66 | 6.50 | 6.55 | 5.93 | qfq | 28,911,044 | 190,170,467 | -0.15% |
| 2024-03-11 | 6.32 | 6.57 | 6.30 | 6.56 | 5.94 | qfq | 32,550,570 | 210,102,908 | 4.46% |
| 2024-03-08 | 6.14 | 6.28 | 6.14 | 6.28 | 5.69 | qfq | 15,796,378 | 98,712,657 | 1.95% |
| 2024-03-07 | 6.28 | 6.30 | 6.15 | 6.16 | 5.58 | qfq | 16,124,552 | 100,481,663 | -1.91% |
| 2024-03-06 | 6.14 | 6.34 | 6.10 | 6.28 | 5.69 | qfq | 20,682,984 | 129,279,292 | 2.28% |
| 2024-03-05 | 6.18 | 6.21 | 6.12 | 6.14 | 5.56 | qfq | 14,759,073 | 90,901,314 | -1.29% |
| 2024-03-04 | 6.29 | 6.31 | 6.16 | 6.22 | 5.64 | qfq | 16,035,641 | 99,676,974 | -0.64% |
| 2024-03-01 | 6.19 | 6.30 | 6.16 | 6.26 | 5.67 | qfq | 20,314,348 | 126,718,987 | 1.46% |
| 2024-02-29 | 5.97 | 6.17 | 5.96 | 6.17 | 5.59 | qfq | 19,642,261 | 119,858,707 | 2.66% |
| 2024-02-28 | 6.13 | 6.29 | 5.99 | 6.01 | 5.45 | qfq | 29,640,837 | 182,506,772 | -1.48% |
| 2024-02-27 | 6.06 | 6.10 | 6.01 | 6.10 | 5.53 | qfq | 14,211,404 | 86,130,904 | 0.83% |
| 2024-02-26 | 6.02 | 6.13 | 6.00 | 6.05 | 5.48 | qfq | 15,736,774 | 95,331,755 | 0.50% |
| 2024-02-23 | 5.99 | 6.05 | 5.92 | 6.02 | 5.45 | qfq | 13,658,008 | 81,732,719 | 0.67% |
| 2024-02-22 | 5.91 | 6.02 | 5.89 | 5.98 | 5.42 | qfq | 13,782,120 | 81,950,331 | 1.01% |
| 2024-02-21 | 5.83 | 6.08 | 5.79 | 5.92 | 5.36 | qfq | 19,984,277 | 119,173,554 | 0.85% |
| 2024-02-20 | 5.90 | 5.90 | 5.80 | 5.87 | 5.32 | qfq | 13,941,804 | 81,339,847 | -0.51% |
| 2024-02-19 | 6.07 | 6.09 | 5.86 | 5.90 | 5.35 | qfq | 20,928,622 | 124,268,410 | -1.17% |
| 2024-02-08 | 5.87 | 6.15 | 5.78 | 5.97 | 5.41 | qfq | 30,029,431 | 181,302,950 | 2.05% |
| 2024-02-07 | 5.52 | 5.87 | 5.50 | 5.85 | 5.30 | qfq | 29,019,610 | 167,808,943 | 6.17% |
| 2024-02-06 | 5.08 | 5.56 | 5.01 | 5.51 | 4.99 | qfq | 22,942,682 | 121,861,425 | 7.41% |
| 2024-02-05 | 5.28 | 5.28 | 4.91 | 5.13 | 4.65 | qfq | 25,742,539 | 131,423,930 | -2.66% |
| 2024-02-02 | 5.50 | 5.53 | 5.13 | 5.27 | 4.77 | qfq | 18,170,691 | 97,463,931 | -3.83% |
| 2024-02-01 | 5.52 | 5.63 | 5.43 | 5.48 | 4.97 | qfq | 13,897,924 | 76,698,476 | -0.72% |
| 2024-01-31 | 5.76 | 5.80 | 5.51 | 5.52 | 5.00 | qfq | 17,125,146 | 96,340,767 | -4.17% |
| 2024-01-30 | 5.81 | 5.89 | 5.76 | 5.76 | 5.22 | qfq | 12,473,685 | 72,483,095 | -1.54% |
| 2024-01-29 | 6.05 | 6.07 | 5.84 | 5.85 | 5.30 | qfq | 18,768,101 | 110,901,971 | -3.15% |
| 2024-01-26 | 6.11 | 6.16 | 6.01 | 6.04 | 5.47 | qfq | 15,556,814 | 94,463,731 | -1.47% |
| 2024-01-25 | 5.92 | 6.15 | 5.86 | 6.13 | 5.55 | qfq | 20,680,607 | 124,793,495 | 3.55% |
| 2024-01-24 | 5.97 | 6.00 | 5.72 | 5.92 | 5.36 | qfq | 19,503,382 | 114,128,337 | -0.34% |
| 2024-01-23 | 5.88 | 6.06 | 5.74 | 5.94 | 5.38 | qfq | 20,135,677 | 119,253,411 | 0.68% |
| 2024-01-22 | 6.16 | 6.18 | 5.84 | 5.90 | 5.35 | qfq | 23,134,482 | 138,911,634 | -4.22% |
| 2024-01-19 | 6.34 | 6.38 | 6.16 | 6.16 | 5.58 | qfq | 17,843,399 | 111,226,185 | -2.84% |
| 2024-01-18 | 6.26 | 6.39 | 6.10 | 6.34 | 5.74 | qfq | 33,132,536 | 207,140,717 | -0.31% |
| 2024-01-17 | 6.36 | 6.59 | 6.32 | 6.36 | 5.76 | qfq | 32,690,417 | 211,098,900 | -0.47% |
| 2024-01-16 | 6.31 | 6.41 | 6.28 | 6.39 | 5.79 | qfq | 13,492,940 | 85,590,550 | 1.11% |
| 2024-01-15 | 6.38 | 6.39 | 6.31 | 6.32 | 5.73 | qfq | 11,024,613 | 69,982,673 | -0.63% |
| 2024-01-12 | 6.29 | 6.42 | 6.27 | 6.36 | 5.76 | qfq | 12,317,853 | 78,466,921 | 0.95% |
| 2024-01-11 | 6.21 | 6.35 | 6.19 | 6.30 | 5.71 | qfq | 12,101,500 | 75,968,114 | 1.45% |
| 2024-01-10 | 6.16 | 6.30 | 6.12 | 6.21 | 5.63 | qfq | 11,512,328 | 71,717,349 | 0.32% |
| 2024-01-09 | 6.13 | 6.28 | 6.11 | 6.19 | 5.61 | qfq | 11,257,608 | 69,629,700 | 0.98% |
| 2024-01-08 | 6.21 | 6.27 | 6.12 | 6.13 | 5.55 | qfq | 10,753,328 | 66,596,290 | -1.76% |
| 2024-01-05 | 6.34 | 6.39 | 6.20 | 6.24 | 5.65 | qfq | 10,802,434 | 68,049,082 | -1.42% |
| 2024-01-04 | 6.40 | 6.41 | 6.28 | 6.33 | 5.74 | qfq | 10,336,536 | 65,435,246 | -0.94% |
| 2024-01-03 | 6.36 | 6.40 | 6.34 | 6.39 | 5.79 | qfq | 10,311,500 | 65,747,283 | 0.16% |
| 2024-01-02 | 6.39 | 6.44 | 6.36 | 6.38 | 5.78 | qfq | 11,412,866 | 72,982,684 | -0.16% |
| 2023-12-29 | 6.37 | 6.40 | 6.33 | 6.39 | 5.79 | qfq | 14,380,351 | 91,678,777 | 0.00% |
| 2023-12-28 | 6.07 | 6.40 | 6.05 | 6.39 | 5.79 | qfq | 25,398,028 | 159,837,818 | 4.93% |
| 2023-12-27 | 6.05 | 6.11 | 5.98 | 6.09 | 5.52 | qfq | 8,135,445 | 49,268,515 | 0.83% |
| 2023-12-26 | 6.13 | 6.14 | 6.01 | 6.04 | 5.47 | qfq | 7,152,828 | 43,375,303 | -1.31% |
| 2023-12-25 | 6.13 | 6.15 | 6.07 | 6.12 | 5.54 | qfq | 7,718,000 | 47,165,989 | -0.33% |
| 2023-12-22 | 6.07 | 6.18 | 6.01 | 6.14 | 5.56 | qfq | 16,615,764 | 101,511,815 | 0.99% |
| 2023-12-21 | 5.95 | 6.13 | 5.90 | 6.08 | 5.51 | qfq | 15,926,903 | 95,922,495 | 2.18% |
| 2023-12-20 | 6.00 | 6.03 | 5.94 | 5.95 | 5.39 | qfq | 8,573,100 | 51,387,891 | -1.00% |
| 2023-12-19 | 6.00 | 6.04 | 5.96 | 6.01 | 5.45 | qfq | 9,170,706 | 55,060,361 | 0.67% |
| 2023-12-18 | 6.11 | 6.11 | 5.95 | 5.97 | 5.41 | qfq | 16,155,279 | 97,300,354 | -2.45% |
| 2023-12-15 | 6.20 | 6.24 | 6.11 | 6.12 | 5.54 | qfq | 11,965,700 | 73,825,082 | -0.97% |
| 2023-12-14 | 6.20 | 6.23 | 6.17 | 6.18 | 5.60 | qfq | 8,073,753 | 50,055,554 | 0.32% |
| 2023-12-13 | 6.19 | 6.21 | 6.16 | 6.16 | 5.58 | qfq | 7,662,176 | 47,418,114 | -0.48% |
| 2023-12-12 | 6.21 | 6.26 | 6.17 | 6.19 | 5.61 | qfq | 11,887,057 | 73,747,512 | -0.80% |
| 2023-12-11 | 6.18 | 6.25 | 6.11 | 6.24 | 5.65 | qfq | 14,615,491 | 90,077,743 | 0.97% |
| 2023-12-08 | 6.22 | 6.28 | 6.18 | 6.18 | 5.60 | qfq | 10,341,749 | 64,274,597 | -0.48% |
| 2023-12-07 | 6.26 | 6.26 | 6.17 | 6.21 | 5.63 | qfq | 11,436,500 | 70,949,325 | -0.80% |
| 2023-12-06 | 6.22 | 6.34 | 6.22 | 6.26 | 5.67 | qfq | 12,064,026 | 75,901,383 | 0.48% |
| 2023-12-05 | 6.35 | 6.38 | 6.22 | 6.23 | 5.64 | qfq | 13,023,051 | 81,883,043 | -2.04% |
| 2023-12-04 | 6.42 | 6.44 | 6.35 | 6.36 | 5.76 | qfq | 12,530,085 | 79,957,857 | -0.78% |
| 2023-12-01 | 6.41 | 6.44 | 6.34 | 6.41 | 5.81 | qfq | 12,897,005 | 82,327,955 | -0.16% |
| 2023-11-30 | 6.50 | 6.53 | 6.37 | 6.42 | 5.82 | qfq | 16,087,350 | 103,613,921 | -1.68% |
| 2023-11-29 | 6.59 | 6.61 | 6.50 | 6.53 | 5.92 | qfq | 9,549,576 | 62,479,943 | -0.76% |
| 2023-11-28 | 6.53 | 6.59 | 6.50 | 6.58 | 5.96 | qfq | 10,507,307 | 68,868,004 | 0.61% |
| 2023-11-27 | 6.56 | 6.58 | 6.50 | 6.54 | 5.93 | qfq | 10,945,100 | 71,453,629 | -0.30% |
| 2023-11-24 | 6.62 | 6.64 | 6.56 | 6.56 | 5.94 | qfq | 11,540,876 | 75,950,966 | -1.20% |
| 2023-11-23 | 6.58 | 6.66 | 6.57 | 6.64 | 6.02 | qfq | 9,555,140 | 63,231,689 | 0.76% |
| 2023-11-22 | 6.68 | 6.70 | 6.59 | 6.59 | 5.97 | qfq | 14,798,680 | 98,151,908 | -1.64% |
| 2023-11-21 | 6.75 | 6.77 | 6.69 | 6.70 | 6.07 | qfq | 12,086,800 | 81,444,569 | -0.74% |
| 2023-11-20 | 6.72 | 6.77 | 6.68 | 6.75 | 6.12 | qfq | 13,216,740 | 88,921,657 | 0.60% |
| 2023-11-17 | 6.66 | 6.75 | 6.61 | 6.71 | 6.08 | qfq | 12,225,303 | 81,652,054 | 0.75% |
| 2023-11-16 | 6.80 | 6.81 | 6.65 | 6.66 | 6.03 | qfq | 20,237,602 | 135,883,681 | -2.20% |
| 2023-11-15 | 6.75 | 6.86 | 6.74 | 6.81 | 6.17 | qfq | 21,806,950 | 148,321,789 | 1.49% |
| 2023-11-14 | 6.66 | 6.78 | 6.65 | 6.71 | 6.08 | qfq | 19,287,607 | 129,541,485 | 0.75% |
| 2023-11-13 | 6.63 | 6.67 | 6.60 | 6.66 | 6.03 | qfq | 13,191,034 | 87,514,150 | 0.60% |
| 2023-11-10 | 6.66 | 6.66 | 6.58 | 6.62 | 6.00 | qfq | 13,401,654 | 88,497,930 | -0.90% |
| 2023-11-09 | 6.63 | 6.71 | 6.60 | 6.68 | 6.05 | qfq | 19,060,550 | 126,979,579 | 0.75% |
| 2023-11-08 | 6.68 | 6.70 | 6.59 | 6.63 | 6.01 | qfq | 17,568,732 | 116,594,219 | -0.90% |
| 2023-11-07 | 6.73 | 6.74 | 6.65 | 6.69 | 6.06 | qfq | 15,781,105 | 105,542,307 | -0.45% |
| 2023-11-06 | 6.60 | 6.76 | 6.60 | 6.72 | 6.09 | qfq | 28,731,800 | 192,378,026 | 2.13% |
| 2023-11-03 | 6.48 | 6.62 | 6.48 | 6.58 | 5.96 | qfq | 21,579,946 | 141,891,366 | 1.54% |
| 2023-11-02 | 6.62 | 6.65 | 6.47 | 6.48 | 5.87 | qfq | 19,398,350 | 127,000,192 | -2.11% |
| 2023-11-01 | 6.67 | 6.67 | 6.59 | 6.62 | 6.00 | qfq | 14,827,303 | 98,263,195 | -0.60% |
| 2023-10-31 | 6.74 | 6.78 | 6.62 | 6.66 | 6.03 | qfq | 19,727,129 | 131,723,245 | -1.48% |
| 2023-10-30 | 6.71 | 6.78 | 6.67 | 6.76 | 6.12 | qfq | 25,673,482 | 172,869,306 | 0.00% |
| 2023-10-27 | 6.66 | 6.81 | 6.54 | 6.76 | 6.12 | qfq | 31,174,203 | 207,243,325 | 0.90% |
| 2023-10-26 | 6.60 | 6.71 | 6.53 | 6.70 | 6.07 | qfq | 17,178,109 | 113,696,091 | 0.75% |
| 2023-10-25 | 6.67 | 6.74 | 6.65 | 6.65 | 6.03 | qfq | 13,924,536 | 93,267,771 | 0.30% |
| 2023-10-24 | 6.64 | 6.69 | 6.57 | 6.63 | 6.01 | qfq | 15,430,309 | 102,312,482 | 0.00% |
| 2023-10-23 | 6.83 | 6.83 | 6.60 | 6.63 | 6.01 | qfq | 14,987,948 | 100,395,793 | -3.07% |
| 2023-10-20 | 6.81 | 6.93 | 6.80 | 6.84 | 6.20 | qfq | 13,079,950 | 89,768,991 | 0.15% |
| 2023-10-19 | 6.90 | 6.95 | 6.83 | 6.83 | 6.19 | qfq | 10,584,900 | 72,832,575 | -1.44% |
| 2023-10-18 | 7.02 | 7.03 | 6.90 | 6.93 | 6.28 | qfq | 12,294,126 | 85,557,593 | -1.56% |
| 2023-10-17 | 7.07 | 7.08 | 7.01 | 7.04 | 6.38 | qfq | 10,100,700 | 71,044,803 | -0.28% |
| 2023-10-16 | 7.19 | 7.23 | 7.02 | 7.06 | 6.40 | qfq | 15,969,636 | 113,220,935 | -1.81% |
| 2023-10-13 | 7.20 | 7.22 | 7.14 | 7.19 | 6.51 | qfq | 10,307,207 | 74,007,354 | -0.69% |
| 2023-10-12 | 7.17 | 7.27 | 7.12 | 7.24 | 6.56 | qfq | 13,110,759 | 94,438,522 | 1.69% |
| 2023-10-11 | 7.15 | 7.19 | 7.11 | 7.12 | 6.45 | qfq | 10,051,050 | 71,934,910 | -0.28% |
| 2023-10-10 | 7.19 | 7.22 | 7.13 | 7.14 | 6.47 | qfq | 10,943,498 | 78,361,923 | -0.83% |
| 2023-10-09 | 7.15 | 7.23 | 7.14 | 7.20 | 6.52 | qfq | 14,285,634 | 102,687,229 | 0.56% |
| 2023-09-28 | 7.14 | 7.19 | 7.13 | 7.16 | 6.49 | qfq | 12,929,681 | 92,558,904 | 0.85% |
| 2023-09-27 | 7.01 | 7.19 | 7.00 | 7.10 | 6.43 | qfq | 16,723,080 | 118,972,078 | 1.00% |
| 2023-09-26 | 7.07 | 7.12 | 7.00 | 7.03 | 6.37 | qfq | 10,443,724 | 73,528,449 | -0.42% |
| 2023-09-25 | 7.15 | 7.15 | 7.01 | 7.06 | 6.40 | qfq | 16,462,565 | 116,013,445 | -1.12% |
| 2023-09-22 | 7.08 | 7.16 | 7.01 | 7.14 | 6.47 | qfq | 15,576,172 | 110,327,035 | 0.28% |
| 2023-09-21 | 7.14 | 7.18 | 7.08 | 7.12 | 6.45 | qfq | 8,098,238 | 57,693,811 | -0.14% |
| 2023-09-20 | 7.22 | 7.26 | 7.12 | 7.13 | 6.46 | qfq | 9,271,550 | 66,495,563 | -0.97% |
| 2023-09-19 | 7.26 | 7.29 | 7.18 | 7.20 | 6.52 | qfq | 8,159,809 | 58,847,846 | -0.96% |
| 2023-09-18 | 7.21 | 7.32 | 7.19 | 7.27 | 6.59 | qfq | 8,680,562 | 63,037,583 | 0.97% |
| 2023-09-15 | 7.26 | 7.28 | 7.18 | 7.20 | 6.52 | qfq | 8,709,396 | 62,890,042 | -0.41% |
| 2023-09-14 | 7.26 | 7.30 | 7.18 | 7.23 | 6.55 | qfq | 9,243,423 | 66,841,460 | -0.69% |
| 2023-09-13 | 7.40 | 7.40 | 7.25 | 7.28 | 6.60 | qfq | 9,613,166 | 70,195,980 | -1.49% |
| 2023-09-12 | 7.38 | 7.42 | 7.34 | 7.39 | 6.70 | qfq | 7,266,637 | 53,718,480 | 0.41% |
| 2023-09-11 | 7.36 | 7.40 | 7.32 | 7.36 | 6.67 | qfq | 9,848,482 | 72,534,500 | 0.14% |
| 2023-09-08 | 7.35 | 7.38 | 7.31 | 7.35 | 6.66 | qfq | 6,142,187 | 45,159,270 | 0.14% |
| 2023-09-07 | 7.47 | 7.50 | 7.32 | 7.34 | 6.65 | qfq | 11,127,475 | 82,117,314 | -1.87% |
| 2023-09-06 | 7.50 | 7.51 | 7.41 | 7.48 | 6.78 | qfq | 9,222,591 | 68,901,458 | -0.27% |
| 2023-09-05 | 7.51 | 7.55 | 7.46 | 7.50 | 6.80 | qfq | 11,322,628 | 84,951,150 | -0.13% |
| 2023-09-04 | 7.51 | 7.60 | 7.46 | 7.51 | 6.80 | qfq | 13,839,284 | 103,955,574 | 0.13% |
| 2023-09-01 | 7.48 | 7.52 | 7.40 | 7.50 | 6.80 | qfq | 15,946,225 | 119,064,906 | 0.94% |
| 2023-08-31 | 7.43 | 7.47 | 7.37 | 7.43 | 6.73 | qfq | 13,216,418 | 98,151,090 | 0.00% |
| 2023-08-30 | 7.55 | 7.55 | 7.39 | 7.43 | 6.73 | qfq | 16,310,763 | 121,540,239 | -0.27% |
| 2023-08-29 | 7.22 | 7.49 | 7.17 | 7.45 | 6.75 | qfq | 29,704,238 | 219,780,036 | 3.47% |
| 2023-08-28 | 7.33 | 7.42 | 7.16 | 7.20 | 6.52 | qfq | 42,841,215 | 312,912,889 | 5.57% |
| 2023-08-25 | 6.86 | 6.96 | 6.79 | 6.82 | 6.18 | qfq | 11,042,784 | 75,840,524 | -0.58% |
| 2023-08-24 | 6.86 | 6.94 | 6.80 | 6.86 | 6.22 | qfq | 9,434,677 | 64,900,122 | 0.29% |
| 2023-08-23 | 6.97 | 6.99 | 6.84 | 6.84 | 6.20 | qfq | 11,581,000 | 79,890,640 | -1.87% |
| 2023-08-22 | 7.02 | 7.06 | 6.86 | 6.97 | 6.32 | qfq | 15,244,000 | 105,854,287 | -0.29% |
| 2023-08-21 | 7.20 | 7.20 | 6.98 | 6.99 | 6.33 | qfq | 19,708,626 | 139,278,009 | -2.51% |
| 2023-08-18 | 7.28 | 7.30 | 7.15 | 7.17 | 6.50 | qfq | 9,361,978 | 67,612,073 | -1.51% |
| 2023-08-17 | 7.22 | 7.29 | 7.13 | 7.28 | 6.60 | qfq | 10,906,260 | 78,655,282 | 0.69% |
| 2023-08-16 | 7.30 | 7.35 | 7.21 | 7.23 | 6.55 | qfq | 13,351,131 | 97,114,416 | -1.36% |
| 2023-08-15 | 7.40 | 7.45 | 7.26 | 7.33 | 6.64 | qfq | 9,187,821 | 67,386,814 | -0.95% |
| 2023-08-14 | 7.41 | 7.48 | 7.29 | 7.40 | 6.70 | qfq | 12,884,500 | 94,829,745 | -0.67% |
| 2023-08-11 | 7.57 | 7.58 | 7.44 | 7.45 | 6.75 | qfq | 10,236,808 | 76,780,010 | -1.59% |
| 2023-08-10 | 7.53 | 7.61 | 7.52 | 7.57 | 6.86 | qfq | 7,121,934 | 53,956,080 | 0.26% |
| 2023-08-09 | 7.58 | 7.60 | 7.50 | 7.55 | 6.84 | qfq | 10,104,420 | 76,156,947 | -0.53% |
| 2023-08-08 | 7.70 | 7.73 | 7.58 | 7.59 | 6.88 | qfq | 14,159,670 | 108,092,059 | -1.81% |
| 2023-08-07 | 7.80 | 7.84 | 7.70 | 7.73 | 7.00 | qfq | 11,952,780 | 92,607,347 | -1.40% |
| 2023-08-04 | 7.78 | 7.88 | 7.78 | 7.84 | 7.10 | qfq | 13,241,157 | 103,903,545 | 1.03% |
| 2023-08-03 | 7.79 | 7.81 | 7.76 | 7.76 | 7.03 | qfq | 8,167,792 | 63,523,520 | -0.39% |
| 2023-08-02 | 7.82 | 7.86 | 7.76 | 7.79 | 7.06 | qfq | 7,240,300 | 56,426,457 | -0.64% |
| 2023-08-01 | 7.84 | 7.86 | 7.80 | 7.84 | 7.10 | qfq | 9,227,135 | 72,290,793 | 0.00% |
| 2023-07-31 | 7.81 | 7.92 | 7.81 | 7.84 | 7.10 | qfq | 12,201,115 | 95,909,648 | 0.51% |
| 2023-07-28 | 7.68 | 7.82 | 7.63 | 7.80 | 7.07 | qfq | 11,813,811 | 91,499,429 | 1.30% |
| 2023-07-27 | 7.77 | 7.84 | 7.69 | 7.70 | 6.98 | qfq | 12,513,600 | 97,075,859 | -1.28% |
| 2023-07-26 | 7.89 | 7.90 | 7.78 | 7.80 | 7.07 | qfq | 10,189,236 | 79,741,082 | -1.02% |
| 2023-07-25 | 7.80 | 7.90 | 7.79 | 7.88 | 7.14 | qfq | 12,498,874 | 98,124,075 | 1.55% |
| 2023-07-24 | 7.76 | 7.84 | 7.72 | 7.76 | 7.03 | qfq | 7,810,214 | 60,750,812 | -0.26% |
| 2023-07-21 | 7.81 | 7.86 | 7.72 | 7.78 | 7.05 | qfq | 11,735,200 | 91,388,647 | -0.51% |
| 2023-07-20 | 7.94 | 7.98 | 7.82 | 7.82 | 7.09 | qfq | 13,134,390 | 103,622,017 | -1.64% |
| 2023-07-19 | 7.96 | 8.08 | 7.90 | 7.95 | 7.20 | qfq | 14,520,846 | 115,676,786 | -0.87% |
| 2023-07-18 | 8.08 | 8.08 | 7.99 | 8.02 | 7.27 | qfq | 11,200,070 | 89,901,096 | -0.87% |
| 2023-07-17 | 8.06 | 8.12 | 8.01 | 8.09 | 7.33 | qfq | 12,032,800 | 97,076,851 | 0.00% |