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
兴业证券601377.SH
最近收盘价6.122026-07-17
最近交易日2026-07-17
成交量（股）114,084,057
成交额（元）703,339,576
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2025-12-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-24 | 2024-12-30 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-17 | 2023-08-25 | cash_dividend | 0.13 | — | — | — | 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 | 6.15 | 6.22 | 6.07 | 6.12 | 6.12 | qfq | 114,084,057 | 703,339,576 | -0.81% |
| 2026-07-16 | 6.16 | 6.19 | 6.12 | 6.17 | 6.17 | qfq | 72,832,246 | 448,577,770 | -0.64% |
| 2026-07-15 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | qfq | 117,679,826 | 727,398,807 | 1.31% |
| 2026-07-14 | 6.06 | 6.13 | 6.03 | 6.13 | 6.13 | qfq | 72,248,327 | 439,831,270 | 0.82% |
| 2026-07-13 | 6.11 | 6.16 | 6.05 | 6.08 | 6.08 | qfq | 83,801,205 | 511,206,641 | -1.30% |
| 2026-07-10 | 6.10 | 6.21 | 6.02 | 6.16 | 6.16 | qfq | 116,141,578 | 712,102,732 | 0.49% |
| 2026-07-09 | 6.06 | 6.13 | 6.00 | 6.13 | 6.13 | qfq | 78,046,459 | 473,071,676 | 1.49% |
| 2026-07-08 | 6.09 | 6.13 | 6.04 | 6.04 | 6.04 | qfq | 58,269,948 | 353,808,330 | -0.98% |
| 2026-07-07 | 6.18 | 6.19 | 6.07 | 6.10 | 6.10 | qfq | 82,952,112 | 506,866,812 | -1.77% |
| 2026-07-06 | 6.23 | 6.26 | 6.15 | 6.21 | 6.21 | qfq | 89,871,494 | 556,128,055 | 0.65% |
| 2026-07-03 | 6.16 | 6.19 | 6.09 | 6.17 | 6.17 | qfq | 112,725,722 | 691,759,743 | 0.65% |
| 2026-07-02 | 6.27 | 6.29 | 6.12 | 6.13 | 6.13 | qfq | 152,983,476 | 944,824,629 | -2.23% |
| 2026-07-01 | 6.02 | 6.35 | 6.02 | 6.27 | 6.27 | qfq | 226,851,015 | 1,411,715,175 | 3.81% |
| 2026-06-30 | 6.07 | 6.12 | 5.98 | 6.04 | 6.04 | qfq | 117,118,309 | 706,134,239 | -0.49% |
| 2026-06-29 | 6.00 | 6.18 | 5.99 | 6.07 | 6.07 | qfq | 135,643,127 | 823,851,157 | 1.17% |
| 2026-06-26 | 6.17 | 6.28 | 5.98 | 6.00 | 6.00 | qfq | 169,387,327 | 1,032,142,520 | -3.69% |
| 2026-06-25 | 6.10 | 6.31 | 6.04 | 6.23 | 6.23 | qfq | 197,768,280 | 1,227,539,954 | 2.13% |
| 2026-06-24 | 6.16 | 6.30 | 6.08 | 6.10 | 6.10 | qfq | 166,488,291 | 1,028,087,688 | -1.93% |
| 2026-06-23 | 6.24 | 6.38 | 6.16 | 6.22 | 6.22 | qfq | 247,260,383 | 1,553,560,767 | -0.32% |
| 2026-06-22 | 5.80 | 6.26 | 5.79 | 6.24 | 6.24 | qfq | 309,214,861 | 1,879,967,526 | 7.22% |
| 2026-06-18 | 6.05 | 6.07 | 5.81 | 5.82 | 5.82 | qfq | 155,685,712 | 919,959,668 | -4.28% |
| 2026-06-17 | 6.13 | 6.16 | 6.05 | 6.08 | 6.08 | qfq | 91,092,363 | 555,391,962 | -0.82% |
| 2026-06-16 | 6.03 | 6.15 | 6.02 | 6.13 | 6.13 | qfq | 105,210,929 | 642,163,672 | 0.33% |
| 2026-06-15 | 6.02 | 6.22 | 6.00 | 6.11 | 6.11 | qfq | 180,611,066 | 1,104,542,799 | 1.83% |
| 2026-06-12 | 5.84 | 6.03 | 5.81 | 6.00 | 6.00 | qfq | 147,500,415 | 878,458,270 | 2.74% |
| 2026-06-11 | 5.82 | 5.92 | 5.79 | 5.84 | 5.84 | qfq | 72,831,523 | 426,003,359 | -0.34% |
| 2026-06-10 | 5.74 | 5.88 | 5.73 | 5.86 | 5.86 | qfq | 87,081,034 | 505,787,165 | 1.74% |
| 2026-06-09 | 5.79 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 59,940,752 | 345,167,545 | -0.69% |
| 2026-06-08 | 5.76 | 5.83 | 5.72 | 5.80 | 5.80 | qfq | 78,417,926 | 452,551,028 | -0.68% |
| 2026-06-05 | 5.81 | 5.88 | 5.80 | 5.84 | 5.84 | qfq | 76,808,675 | 447,968,515 | -0.17% |
| 2026-06-04 | 5.75 | 5.92 | 5.74 | 5.85 | 5.85 | qfq | 130,243,895 | 760,913,983 | 1.39% |
| 2026-06-03 | 5.81 | 5.83 | 5.74 | 5.77 | 5.77 | qfq | 79,143,856 | 457,116,083 | -0.69% |
| 2026-06-02 | 5.76 | 5.83 | 5.73 | 5.81 | 5.81 | qfq | 75,062,400 | 434,171,317 | 0.69% |
| 2026-06-01 | 5.74 | 5.79 | 5.69 | 5.77 | 5.77 | qfq | 55,304,724 | 318,227,553 | 0.35% |
| 2026-05-29 | 5.70 | 5.82 | 5.69 | 5.75 | 5.75 | qfq | 87,072,690 | 501,999,350 | 0.70% |
| 2026-05-28 | 5.85 | 5.86 | 5.63 | 5.71 | 5.71 | qfq | 109,952,383 | 630,509,575 | -2.56% |
| 2026-05-27 | 5.84 | 5.96 | 5.80 | 5.86 | 5.86 | qfq | 88,641,551 | 520,986,833 | 0.00% |
| 2026-05-26 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | qfq | 93,176,772 | 545,489,476 | 1.03% |
| 2026-05-25 | 5.82 | 5.88 | 5.74 | 5.80 | 5.80 | qfq | 78,445,829 | 454,485,955 | -0.34% |
| 2026-05-22 | 5.84 | 5.86 | 5.76 | 5.82 | 5.82 | qfq | 79,879,303 | 463,244,705 | 0.00% |
| 2026-05-21 | 5.91 | 6.08 | 5.82 | 5.82 | 5.82 | qfq | 147,103,469 | 879,800,918 | -1.02% |
| 2026-05-20 | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | qfq | 38,438,422 | 226,205,283 | -1.01% |
| 2026-05-19 | 5.85 | 5.95 | 5.83 | 5.94 | 5.94 | qfq | 52,204,665 | 307,379,395 | 1.37% |
| 2026-05-18 | 5.88 | 5.93 | 5.83 | 5.86 | 5.86 | qfq | 53,875,425 | 316,726,922 | -0.51% |
| 2026-05-15 | 6.02 | 6.03 | 5.88 | 5.89 | 5.89 | qfq | 99,621,561 | 592,613,908 | -2.16% |
| 2026-05-14 | 6.12 | 6.16 | 6.02 | 6.02 | 6.02 | qfq | 90,807,117 | 552,780,818 | -1.47% |
| 2026-05-13 | 6.12 | 6.14 | 6.06 | 6.11 | 6.11 | qfq | 78,844,241 | 480,420,997 | -0.49% |
| 2026-05-12 | 6.14 | 6.19 | 6.08 | 6.14 | 6.14 | qfq | 102,961,351 | 631,623,472 | 0.16% |
| 2026-05-11 | 6.06 | 6.16 | 6.01 | 6.13 | 6.13 | qfq | 111,227,370 | 677,690,441 | 1.16% |
| 2026-05-08 | 6.07 | 6.11 | 6.03 | 6.06 | 6.06 | qfq | 71,056,841 | 430,686,272 | -0.66% |
| 2026-05-07 | 6.19 | 6.21 | 6.07 | 6.10 | 6.10 | qfq | 109,803,849 | 670,370,261 | -1.13% |
| 2026-05-06 | 6.08 | 6.19 | 6.07 | 6.17 | 6.17 | qfq | 128,814,121 | 791,601,955 | 1.65% |
| 2026-04-30 | 6.05 | 6.15 | 6.00 | 6.07 | 6.07 | qfq | 137,072,596 | 833,027,427 | 1.85% |
| 2026-04-29 | 5.89 | 5.96 | 5.87 | 5.96 | 5.96 | qfq | 70,568,439 | 417,437,457 | 0.85% |
| 2026-04-28 | 5.85 | 5.97 | 5.85 | 5.91 | 5.91 | qfq | 78,022,734 | 462,620,291 | 0.85% |
| 2026-04-27 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | qfq | 47,421,629 | 278,574,436 | -0.17% |
| 2026-04-24 | 5.91 | 5.92 | 5.85 | 5.87 | 5.87 | qfq | 45,973,008 | 270,488,097 | -0.84% |
| 2026-04-23 | 5.96 | 5.99 | 5.91 | 5.92 | 5.92 | qfq | 55,897,161 | 332,174,463 | -1.00% |
| 2026-04-22 | 5.95 | 6.04 | 5.92 | 5.98 | 5.98 | qfq | 69,118,823 | 413,870,709 | 0.34% |
| 2026-04-21 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | qfq | 62,536,216 | 373,086,104 | -1.00% |
| 2026-04-20 | 6.00 | 6.04 | 5.98 | 6.02 | 6.02 | qfq | 83,727,332 | 503,477,930 | 0.67% |
| 2026-04-17 | 6.00 | 6.01 | 5.94 | 5.98 | 5.98 | qfq | 78,427,574 | 468,552,909 | -0.50% |
| 2026-04-16 | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | qfq | 88,063,121 | 530,615,699 | -0.17% |
| 2026-04-15 | 6.05 | 6.07 | 5.99 | 6.02 | 6.02 | qfq | 68,642,652 | 413,384,836 | -0.33% |
| 2026-04-14 | 6.09 | 6.12 | 5.97 | 6.04 | 6.04 | qfq | 99,928,326 | 602,338,524 | -0.17% |
| 2026-04-13 | 6.00 | 6.11 | 5.97 | 6.05 | 6.05 | qfq | 87,496,629 | 530,261,491 | 0.83% |
| 2026-04-10 | 5.89 | 6.18 | 5.89 | 6.00 | 6.00 | qfq | 203,186,520 | 1,233,130,231 | 3.27% |
| 2026-04-09 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | qfq | 60,087,049 | 350,677,359 | -2.02% |
| 2026-04-08 | 5.75 | 5.94 | 5.74 | 5.93 | 5.93 | qfq | 122,062,661 | 713,503,618 | 4.77% |
| 2026-04-07 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | qfq | 71,205,229 | 403,772,374 | -0.88% |
| 2026-04-03 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 67,332,975 | 386,900,660 | -1.72% |
| 2026-04-02 | 5.92 | 5.93 | 5.79 | 5.81 | 5.81 | qfq | 79,490,358 | 464,398,654 | -2.19% |
| 2026-04-01 | 5.95 | 5.97 | 5.89 | 5.94 | 5.94 | qfq | 66,310,431 | 393,119,446 | 1.19% |
| 2026-03-31 | 5.94 | 6.00 | 5.86 | 5.87 | 5.87 | qfq | 86,379,156 | 511,471,669 | -1.01% |
| 2026-03-30 | 5.99 | 6.00 | 5.87 | 5.93 | 5.93 | qfq | 103,331,996 | 612,471,901 | -2.15% |
| 2026-03-27 | 5.98 | 6.08 | 5.96 | 6.06 | 6.06 | qfq | 45,684,030 | 275,887,618 | 0.66% |
| 2026-03-26 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | qfq | 74,197,030 | 449,558,080 | -2.27% |
| 2026-03-25 | 6.09 | 6.18 | 6.06 | 6.16 | 6.16 | qfq | 57,524,123 | 352,489,089 | 1.48% |
| 2026-03-24 | 6.08 | 6.11 | 6.01 | 6.07 | 6.07 | qfq | 64,010,360 | 387,790,995 | 1.00% |
| 2026-03-23 | 6.20 | 6.21 | 5.98 | 6.01 | 6.01 | qfq | 94,360,945 | 574,435,124 | -4.15% |
| 2026-03-20 | 6.36 | 6.37 | 6.27 | 6.27 | 6.27 | qfq | 59,890,764 | 378,115,258 | -0.95% |
| 2026-03-19 | 6.40 | 6.41 | 6.31 | 6.33 | 6.33 | qfq | 70,229,185 | 447,007,656 | -1.71% |
| 2026-03-18 | 6.47 | 6.47 | 6.37 | 6.44 | 6.44 | qfq | 71,900,348 | 460,908,432 | -0.46% |
| 2026-03-17 | 6.43 | 6.56 | 6.40 | 6.47 | 6.47 | qfq | 110,122,664 | 715,689,881 | 0.94% |
| 2026-03-16 | 6.43 | 6.43 | 6.38 | 6.41 | 6.41 | qfq | 52,322,144 | 335,376,313 | -0.31% |
| 2026-03-13 | 6.49 | 6.53 | 6.43 | 6.43 | 6.43 | qfq | 74,130,218 | 479,952,298 | -1.38% |
| 2026-03-12 | 6.50 | 6.55 | 6.47 | 6.52 | 6.52 | qfq | 67,158,822 | 437,559,537 | 0.00% |
| 2026-03-11 | 6.50 | 6.54 | 6.46 | 6.52 | 6.52 | qfq | 65,228,780 | 424,328,353 | 0.46% |
| 2026-03-10 | 6.50 | 6.54 | 6.46 | 6.49 | 6.49 | qfq | 69,954,983 | 454,375,139 | 0.31% |
| 2026-03-09 | 6.50 | 6.54 | 6.46 | 6.47 | 6.47 | qfq | 77,818,858 | 504,952,693 | -1.97% |
| 2026-03-06 | 6.48 | 6.61 | 6.45 | 6.60 | 6.60 | qfq | 90,310,716 | 592,211,003 | 1.23% |
| 2026-03-05 | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | qfq | 72,000,254 | 465,389,343 | 1.72% |
| 2026-03-04 | 6.47 | 6.49 | 6.37 | 6.41 | 6.41 | qfq | 95,005,237 | 611,057,465 | -1.54% |
| 2026-03-03 | 6.63 | 6.68 | 6.50 | 6.51 | 6.51 | qfq | 113,462,477 | 748,255,467 | -1.96% |
| 2026-03-02 | 6.68 | 6.70 | 6.57 | 6.64 | 6.64 | qfq | 114,542,653 | 760,296,052 | -1.63% |
| 2026-02-27 | 6.73 | 6.77 | 6.69 | 6.75 | 6.75 | qfq | 89,371,706 | 601,518,330 | 0.00% |
| 2026-02-26 | 6.81 | 6.83 | 6.73 | 6.75 | 6.75 | qfq | 123,046,650 | 831,430,130 | -1.03% |
| 2026-02-25 | 6.87 | 6.97 | 6.77 | 6.82 | 6.82 | qfq | 188,366,903 | 1,293,593,739 | -0.58% |
| 2026-02-24 | 6.89 | 6.92 | 6.83 | 6.86 | 6.86 | qfq | 99,825,933 | 685,196,787 | 0.15% |
| 2026-02-13 | 6.90 | 7.03 | 6.85 | 6.85 | 6.85 | qfq | 108,058,124 | 747,429,562 | -1.01% |
| 2026-02-12 | 6.95 | 6.97 | 6.90 | 6.92 | 6.92 | qfq | 78,125,983 | 540,812,504 | -0.72% |
| 2026-02-11 | 7.02 | 7.03 | 6.95 | 6.97 | 6.97 | qfq | 53,873,550 | 375,960,856 | -0.71% |
| 2026-02-10 | 6.96 | 7.06 | 6.95 | 7.02 | 7.02 | qfq | 82,181,573 | 576,922,123 | 0.72% |
| 2026-02-09 | 6.95 | 7.06 | 6.91 | 6.97 | 6.97 | qfq | 119,690,571 | 836,772,059 | 1.01% |
| 2026-02-06 | 6.86 | 6.94 | 6.82 | 6.90 | 6.90 | qfq | 84,425,340 | 582,801,233 | 0.00% |
| 2026-02-05 | 6.80 | 6.96 | 6.78 | 6.90 | 6.90 | qfq | 123,600,713 | 852,716,931 | 0.88% |
| 2026-02-04 | 6.71 | 6.84 | 6.68 | 6.84 | 6.84 | qfq | 89,572,559 | 607,482,541 | 1.63% |
| 2026-02-03 | 6.79 | 6.82 | 6.66 | 6.73 | 6.73 | qfq | 125,440,781 | 841,965,037 | -0.30% |
| 2026-02-02 | 6.85 | 6.93 | 6.74 | 6.75 | 6.75 | qfq | 126,117,756 | 862,650,826 | -1.89% |
| 2026-01-30 | 6.96 | 6.98 | 6.83 | 6.88 | 6.88 | qfq | 119,795,893 | 826,781,865 | -1.99% |
| 2026-01-29 | 6.92 | 7.05 | 6.84 | 7.02 | 7.02 | qfq | 208,151,245 | 1,438,306,033 | 1.30% |
| 2026-01-28 | 6.93 | 7.14 | 6.92 | 6.93 | 6.93 | qfq | 270,523,854 | 1,896,366,329 | 0.00% |
| 2026-01-27 | 7.08 | 7.08 | 6.92 | 6.93 | 6.93 | qfq | 155,384,511 | 1,085,544,718 | -2.26% |
| 2026-01-26 | 6.87 | 7.35 | 6.87 | 7.09 | 7.09 | qfq | 326,013,553 | 2,319,905,359 | 3.20% |
| 2026-01-23 | 6.86 | 6.90 | 6.84 | 6.87 | 6.87 | qfq | 114,622,361 | 787,328,708 | 0.15% |
| 2026-01-22 | 6.82 | 6.90 | 6.81 | 6.86 | 6.86 | qfq | 98,832,425 | 677,451,781 | 0.73% |
| 2026-01-21 | 6.86 | 6.88 | 6.78 | 6.81 | 6.81 | qfq | 119,828,242 | 818,192,006 | -1.02% |
| 2026-01-20 | 6.88 | 6.91 | 6.85 | 6.88 | 6.88 | qfq | 83,597,102 | 574,674,051 | -0.15% |
| 2026-01-19 | 6.88 | 6.90 | 6.83 | 6.89 | 6.89 | qfq | 101,714,150 | 697,588,627 | 0.15% |
| 2026-01-16 | 6.99 | 7.04 | 6.85 | 6.88 | 6.88 | qfq | 136,666,075 | 945,223,915 | -1.01% |
| 2026-01-15 | 7.10 | 7.12 | 6.91 | 6.95 | 6.95 | qfq | 189,338,009 | 1,326,472,210 | -2.66% |
| 2026-01-14 | 7.18 | 7.30 | 7.09 | 7.14 | 7.14 | qfq | 193,222,990 | 1,391,531,013 | -0.56% |
| 2026-01-13 | 7.29 | 7.35 | 7.16 | 7.18 | 7.18 | qfq | 159,915,614 | 1,159,452,309 | -1.51% |
| 2026-01-12 | 7.23 | 7.34 | 7.19 | 7.29 | 7.29 | qfq | 167,750,405 | 1,217,118,260 | 0.69% |
| 2026-01-09 | 7.27 | 7.34 | 7.19 | 7.24 | 7.24 | qfq | 188,788,334 | 1,369,997,707 | -0.55% |
| 2026-01-08 | 7.54 | 7.55 | 7.24 | 7.28 | 7.28 | qfq | 253,095,574 | 1,855,629,311 | -4.46% |
| 2026-01-07 | 7.74 | 7.76 | 7.54 | 7.62 | 7.62 | qfq | 170,482,740 | 1,301,654,065 | -1.93% |
| 2026-01-06 | 7.44 | 7.80 | 7.42 | 7.77 | 7.77 | qfq | 326,642,522 | 2,501,470,547 | 4.16% |
| 2026-01-05 | 7.42 | 7.53 | 7.41 | 7.46 | 7.46 | qfq | 166,786,801 | 1,244,083,944 | 0.54% |
| 2025-12-31 | 7.50 | 7.58 | 7.40 | 7.42 | 7.42 | qfq | 146,680,276 | 1,096,662,376 | -1.46% |
| 2025-12-30 | 7.43 | 7.60 | 7.37 | 7.53 | 7.53 | qfq | 161,409,147 | 1,205,038,003 | 0.53% |
| 2025-12-29 | 7.60 | 7.70 | 7.46 | 7.49 | 7.49 | qfq | 181,291,483 | 1,368,523,445 | -2.09% |
| 2025-12-26 | 7.42 | 7.92 | 7.42 | 7.65 | 7.65 | qfq | 357,350,732 | 2,748,782,025 | 3.10% |
| 2025-12-25 | 7.41 | 7.57 | 7.37 | 7.42 | 7.42 | qfq | 166,793,395 | 1,242,803,204 | -0.27% |
| 2025-12-24 | 7.26 | 7.48 | 7.26 | 7.44 | 7.44 | qfq | 186,400,223 | 1,372,873,875 | 2.06% |
| 2025-12-23 | 7.31 | 7.42 | 7.26 | 7.29 | 7.29 | qfq | 158,680,198 | 1,163,517,592 | -0.27% |
| 2025-12-22 | 7.23 | 7.38 | 7.20 | 7.31 | 7.31 | qfq | 181,019,762 | 1,321,491,143 | 1.25% |
| 2025-12-19 | 7.11 | 7.35 | 7.11 | 7.22 | 7.22 | qfq | 195,213,138 | 1,415,080,633 | 0.98% |
| 2025-12-18 | 7.30 | 7.33 | 7.14 | 7.15 | 7.15 | qfq | 198,597,113 | 1,428,896,765 | -3.38% |
| 2025-12-17 | 7.14 | 7.47 | 7.09 | 7.40 | 7.35 | qfq | 312,180,643 | 2,277,481,705 | 3.35% |
| 2025-12-16 | 7.23 | 7.28 | 7.13 | 7.16 | 7.11 | qfq | 140,503,204 | 1,011,338,393 | -1.38% |
| 2025-12-15 | 7.08 | 7.40 | 7.07 | 7.26 | 7.21 | qfq | 278,099,017 | 2,020,090,896 | 1.26% |
| 2025-12-12 | 7.21 | 7.26 | 7.07 | 7.17 | 7.12 | qfq | 275,651,342 | 1,971,341,353 | -0.97% |
| 2025-12-11 | 7.25 | 7.43 | 7.13 | 7.24 | 7.19 | qfq | 354,384,624 | 2,577,081,413 | -0.28% |
| 2025-12-10 | 7.20 | 7.36 | 7.12 | 7.26 | 7.21 | qfq | 391,243,540 | 2,835,275,742 | 0.28% |
| 2025-12-09 | 7.57 | 7.60 | 7.22 | 7.24 | 7.19 | qfq | 603,221,588 | 4,421,725,872 | -5.97% |
| 2025-12-08 | 7.48 | 7.92 | 7.39 | 7.70 | 7.65 | qfq | 829,993,551 | 6,485,794,786 | 6.94% |
| 2025-12-05 | 6.78 | 7.49 | 6.77 | 7.20 | 7.15 | qfq | 351,960,217 | 2,517,281,800 | 5.57% |
| 2025-12-04 | 6.81 | 6.92 | 6.80 | 6.82 | 6.77 | qfq | 67,011,762 | 458,933,035 | -0.29% |
| 2025-12-03 | 6.89 | 7.02 | 6.83 | 6.84 | 6.79 | qfq | 89,365,322 | 616,793,415 | -0.29% |
| 2025-12-02 | 6.83 | 6.95 | 6.80 | 6.86 | 6.81 | qfq | 74,397,776 | 509,929,080 | 0.00% |
| 2025-12-01 | 6.71 | 6.86 | 6.71 | 6.86 | 6.81 | qfq | 81,923,438 | 556,738,700 | 1.33% |
| 2025-11-28 | 6.65 | 6.86 | 6.63 | 6.77 | 6.72 | qfq | 82,985,314 | 560,987,813 | 1.50% |
| 2025-11-27 | 6.63 | 6.74 | 6.62 | 6.67 | 6.62 | qfq | 44,120,968 | 295,044,487 | 0.15% |
| 2025-11-26 | 6.72 | 6.74 | 6.64 | 6.66 | 6.62 | qfq | 46,136,313 | 307,851,291 | -0.89% |
| 2025-11-25 | 6.69 | 6.76 | 6.65 | 6.72 | 6.67 | qfq | 65,914,438 | 442,708,417 | 0.45% |
| 2025-11-24 | 6.59 | 6.74 | 6.51 | 6.69 | 6.64 | qfq | 94,103,347 | 625,493,645 | 2.14% |
| 2025-11-21 | 6.84 | 6.89 | 6.54 | 6.55 | 6.51 | qfq | 160,655,797 | 1,069,750,676 | -5.07% |
| 2025-11-20 | 6.99 | 7.06 | 6.88 | 6.90 | 6.85 | qfq | 198,018,688 | 1,379,261,949 | 1.32% |
| 2025-11-19 | 6.87 | 6.96 | 6.74 | 6.81 | 6.76 | qfq | 99,168,206 | 677,478,503 | -1.02% |
| 2025-11-18 | 6.82 | 6.96 | 6.82 | 6.88 | 6.83 | qfq | 94,616,794 | 652,412,129 | 0.58% |
| 2025-11-17 | 6.90 | 6.90 | 6.81 | 6.84 | 6.79 | qfq | 68,041,130 | 465,689,736 | -1.16% |
| 2025-11-14 | 6.92 | 7.02 | 6.91 | 6.92 | 6.87 | qfq | 72,006,869 | 500,669,642 | -0.86% |
| 2025-11-13 | 6.86 | 6.98 | 6.81 | 6.98 | 6.93 | qfq | 88,922,805 | 613,194,159 | 1.60% |
| 2025-11-12 | 6.94 | 6.95 | 6.84 | 6.87 | 6.82 | qfq | 80,552,241 | 554,146,921 | -1.15% |
| 2025-11-11 | 6.98 | 7.03 | 6.92 | 6.95 | 6.90 | qfq | 89,358,381 | 622,185,270 | -0.86% |
| 2025-11-10 | 6.87 | 7.14 | 6.84 | 7.01 | 6.96 | qfq | 212,783,639 | 1,493,776,878 | 1.89% |
| 2025-11-07 | 6.82 | 6.97 | 6.78 | 6.88 | 6.83 | qfq | 119,252,069 | 820,975,854 | 0.29% |
| 2025-11-06 | 6.81 | 6.90 | 6.81 | 6.86 | 6.81 | qfq | 83,333,612 | 570,945,361 | 0.73% |
| 2025-11-05 | 6.81 | 6.88 | 6.78 | 6.81 | 6.76 | qfq | 87,651,107 | 598,947,138 | -1.30% |
| 2025-11-04 | 6.82 | 6.99 | 6.79 | 6.90 | 6.85 | qfq | 120,756,834 | 831,068,423 | 0.73% |
| 2025-11-03 | 6.86 | 6.88 | 6.75 | 6.85 | 6.80 | qfq | 83,489,728 | 568,545,279 | -0.44% |
| 2025-10-31 | 6.95 | 7.02 | 6.84 | 6.88 | 6.83 | qfq | 140,674,109 | 971,541,901 | 0.00% |
| 2025-10-30 | 6.92 | 7.01 | 6.86 | 6.88 | 6.83 | qfq | 152,778,483 | 1,057,661,002 | -1.01% |
| 2025-10-29 | 6.74 | 6.98 | 6.67 | 6.95 | 6.90 | qfq | 240,291,821 | 1,650,531,784 | 2.66% |
| 2025-10-28 | 6.69 | 6.83 | 6.66 | 6.77 | 6.72 | qfq | 157,932,568 | 1,065,214,839 | 0.45% |
| 2025-10-27 | 6.60 | 6.83 | 6.55 | 6.74 | 6.69 | qfq | 224,208,001 | 1,503,539,883 | 3.06% |
| 2025-10-24 | 6.51 | 6.56 | 6.49 | 6.54 | 6.50 | qfq | 63,488,537 | 414,034,427 | 0.46% |
| 2025-10-23 | 6.45 | 6.51 | 6.40 | 6.51 | 6.47 | qfq | 63,209,713 | 407,965,308 | 0.77% |
| 2025-10-22 | 6.48 | 6.49 | 6.44 | 6.46 | 6.42 | qfq | 47,746,087 | 308,540,566 | -0.62% |
| 2025-10-21 | 6.47 | 6.58 | 6.46 | 6.50 | 6.46 | qfq | 77,384,375 | 503,853,124 | 0.78% |
| 2025-10-20 | 6.51 | 6.53 | 6.43 | 6.45 | 6.41 | qfq | 67,266,880 | 435,202,468 | 0.00% |
| 2025-10-17 | 6.59 | 6.65 | 6.45 | 6.45 | 6.41 | qfq | 89,987,399 | 588,268,403 | -2.27% |
| 2025-10-16 | 6.56 | 6.63 | 6.54 | 6.60 | 6.56 | qfq | 70,098,098 | 461,519,261 | 0.15% |
| 2025-10-15 | 6.57 | 6.61 | 6.48 | 6.59 | 6.55 | qfq | 85,651,708 | 561,205,674 | 0.46% |
| 2025-10-14 | 6.58 | 6.67 | 6.52 | 6.56 | 6.52 | qfq | 117,188,242 | 773,471,359 | -0.30% |
| 2025-10-13 | 6.47 | 6.58 | 6.45 | 6.58 | 6.54 | qfq | 87,353,351 | 569,430,111 | -0.60% |
| 2025-10-10 | 6.55 | 6.68 | 6.54 | 6.62 | 6.58 | qfq | 97,192,084 | 644,360,131 | 0.61% |
| 2025-10-09 | 6.52 | 6.61 | 6.47 | 6.58 | 6.54 | qfq | 103,744,435 | 680,036,667 | 0.61% |
| 2025-09-30 | 6.56 | 6.61 | 6.49 | 6.54 | 6.50 | qfq | 103,774,880 | 677,939,153 | -0.76% |
| 2025-09-29 | 6.34 | 6.68 | 6.31 | 6.59 | 6.55 | qfq | 214,138,752 | 1,398,160,618 | 3.94% |
| 2025-09-26 | 6.35 | 6.41 | 6.34 | 6.34 | 6.30 | qfq | 52,997,969 | 337,865,969 | -0.47% |
| 2025-09-25 | 6.37 | 6.41 | 6.35 | 6.37 | 6.33 | qfq | 57,117,639 | 364,097,227 | -0.47% |
| 2025-09-24 | 6.27 | 6.44 | 6.25 | 6.40 | 6.36 | qfq | 92,052,328 | 585,157,033 | 1.91% |
| 2025-09-23 | 6.34 | 6.34 | 6.18 | 6.28 | 6.24 | qfq | 93,135,365 | 581,964,831 | -1.26% |
| 2025-09-22 | 6.32 | 6.37 | 6.27 | 6.36 | 6.32 | qfq | 67,307,961 | 425,795,264 | 0.63% |
| 2025-09-19 | 6.34 | 6.37 | 6.28 | 6.32 | 6.28 | qfq | 65,492,490 | 413,447,019 | -0.47% |
| 2025-09-18 | 6.49 | 6.50 | 6.28 | 6.35 | 6.31 | qfq | 154,438,454 | 986,866,968 | -2.16% |
| 2025-09-17 | 6.42 | 6.52 | 6.41 | 6.49 | 6.45 | qfq | 105,670,650 | 683,849,413 | 1.09% |
| 2025-09-16 | 6.46 | 6.47 | 6.36 | 6.42 | 6.38 | qfq | 126,248,400 | 809,950,007 | -0.47% |
| 2025-09-15 | 6.42 | 6.51 | 6.41 | 6.45 | 6.41 | qfq | 98,692,895 | 637,384,414 | 0.00% |
| 2025-09-12 | 6.56 | 6.60 | 6.42 | 6.45 | 6.41 | qfq | 160,543,456 | 1,041,582,156 | -1.68% |
| 2025-09-11 | 6.39 | 6.60 | 6.37 | 6.56 | 6.52 | qfq | 132,678,058 | 862,258,493 | 2.50% |
| 2025-09-10 | 6.46 | 6.48 | 6.38 | 6.40 | 6.36 | qfq | 88,802,799 | 570,211,416 | -0.93% |
| 2025-09-09 | 6.47 | 6.50 | 6.42 | 6.46 | 6.42 | qfq | 93,207,895 | 602,522,655 | -0.15% |
| 2025-09-08 | 6.52 | 6.55 | 6.45 | 6.47 | 6.43 | qfq | 116,827,152 | 757,845,008 | -1.07% |
| 2025-09-05 | 6.50 | 6.54 | 6.43 | 6.54 | 6.50 | qfq | 82,391,625 | 534,026,081 | 0.77% |
| 2025-09-04 | 6.45 | 6.53 | 6.41 | 6.49 | 6.45 | qfq | 112,057,074 | 725,503,482 | 0.46% |
| 2025-09-03 | 6.66 | 6.69 | 6.42 | 6.46 | 6.42 | qfq | 138,077,274 | 898,905,287 | -2.71% |
| 2025-09-02 | 6.71 | 6.72 | 6.56 | 6.64 | 6.60 | qfq | 135,419,303 | 898,137,022 | -0.90% |
| 2025-09-01 | 6.87 | 6.88 | 6.67 | 6.70 | 6.65 | qfq | 197,687,244 | 1,333,538,664 | -1.62% |
| 2025-08-29 | 6.90 | 6.97 | 6.77 | 6.81 | 6.76 | qfq | 165,352,762 | 1,132,950,836 | -1.30% |
| 2025-08-28 | 6.85 | 6.90 | 6.72 | 6.90 | 6.85 | qfq | 130,865,314 | 893,485,375 | 1.02% |
| 2025-08-27 | 7.02 | 7.13 | 6.83 | 6.83 | 6.78 | qfq | 177,897,792 | 1,241,139,995 | -2.98% |
| 2025-08-26 | 7.07 | 7.14 | 7.02 | 7.04 | 6.99 | qfq | 79,556,672 | 562,751,153 | -1.12% |
| 2025-08-25 | 7.12 | 7.19 | 7.03 | 7.12 | 7.07 | qfq | 166,866,101 | 1,184,481,341 | 1.28% |
| 2025-08-22 | 6.88 | 7.04 | 6.86 | 7.03 | 6.98 | qfq | 135,485,935 | 944,291,820 | 2.03% |
| 2025-08-21 | 6.95 | 6.99 | 6.86 | 6.89 | 6.84 | qfq | 81,435,781 | 564,043,621 | -0.72% |
| 2025-08-20 | 6.83 | 6.94 | 6.79 | 6.94 | 6.89 | qfq | 97,826,489 | 670,741,008 | 1.31% |
| 2025-08-19 | 6.97 | 7.00 | 6.84 | 6.85 | 6.80 | qfq | 115,750,883 | 799,419,882 | -1.44% |
| 2025-08-18 | 6.94 | 7.06 | 6.83 | 6.95 | 6.90 | qfq | 237,296,944 | 1,653,445,435 | 0.58% |
| 2025-08-15 | 6.74 | 7.02 | 6.70 | 6.91 | 6.86 | qfq | 214,510,893 | 1,484,710,573 | 2.37% |
| 2025-08-14 | 6.75 | 6.96 | 6.73 | 6.75 | 6.70 | qfq | 199,179,074 | 1,360,001,876 | -1.32% |
| 2025-08-13 | 6.66 | 6.91 | 6.61 | 6.84 | 6.69 | qfq | 265,454,483 | 1,803,379,504 | 3.17% |
| 2025-08-12 | 6.60 | 6.64 | 6.57 | 6.63 | 6.49 | qfq | 69,280,846 | 458,238,875 | 0.61% |
| 2025-08-11 | 6.55 | 6.63 | 6.55 | 6.59 | 6.45 | qfq | 78,101,538 | 515,383,238 | 0.46% |
| 2025-08-08 | 6.57 | 6.59 | 6.49 | 6.56 | 6.42 | qfq | 54,006,029 | 353,549,230 | -0.30% |
| 2025-08-07 | 6.59 | 6.64 | 6.53 | 6.58 | 6.44 | qfq | 69,461,182 | 457,475,082 | 0.15% |
| 2025-08-06 | 6.58 | 6.61 | 6.53 | 6.57 | 6.43 | qfq | 55,708,195 | 365,595,569 | 0.00% |
| 2025-08-05 | 6.49 | 6.58 | 6.49 | 6.57 | 6.43 | qfq | 74,006,959 | 484,048,964 | 1.55% |
| 2025-08-04 | 6.44 | 6.48 | 6.41 | 6.47 | 6.33 | qfq | 60,141,784 | 387,904,233 | 0.15% |
| 2025-08-01 | 6.48 | 6.53 | 6.42 | 6.46 | 6.32 | qfq | 63,171,674 | 409,427,175 | -0.62% |
| 2025-07-31 | 6.63 | 6.67 | 6.46 | 6.50 | 6.36 | qfq | 107,781,777 | 706,122,094 | -2.40% |
| 2025-07-30 | 6.70 | 6.75 | 6.59 | 6.66 | 6.52 | qfq | 86,055,758 | 574,897,570 | -0.89% |
| 2025-07-29 | 6.73 | 6.76 | 6.61 | 6.72 | 6.58 | qfq | 109,398,395 | 730,315,427 | -0.88% |
| 2025-07-28 | 6.75 | 6.91 | 6.68 | 6.78 | 6.64 | qfq | 120,233,942 | 816,248,926 | -0.15% |
| 2025-07-25 | 6.78 | 6.84 | 6.71 | 6.79 | 6.65 | qfq | 129,573,412 | 877,138,271 | -0.29% |
| 2025-07-24 | 6.47 | 6.89 | 6.46 | 6.81 | 6.67 | qfq | 271,831,667 | 1,831,227,390 | 5.09% |
| 2025-07-23 | 6.50 | 6.61 | 6.46 | 6.48 | 6.34 | qfq | 140,542,124 | 918,534,191 | 0.00% |
| 2025-07-22 | 6.45 | 6.49 | 6.38 | 6.48 | 6.34 | qfq | 85,368,666 | 550,042,005 | 0.62% |
| 2025-07-21 | 6.37 | 6.48 | 6.35 | 6.44 | 6.30 | qfq | 86,597,855 | 556,746,317 | 1.26% |
| 2025-07-18 | 6.33 | 6.36 | 6.32 | 6.36 | 6.22 | qfq | 59,171,611 | 375,118,874 | 0.47% |
| 2025-07-17 | 6.32 | 6.35 | 6.29 | 6.33 | 6.20 | qfq | 51,540,528 | 325,786,550 | 0.00% |
| 2025-07-16 | 6.36 | 6.38 | 6.28 | 6.33 | 6.20 | qfq | 67,077,983 | 424,146,395 | -0.47% |
| 2025-07-15 | 6.38 | 6.48 | 6.32 | 6.36 | 6.22 | qfq | 90,852,048 | 579,893,456 | -0.16% |
| 2025-07-14 | 6.39 | 6.45 | 6.34 | 6.37 | 6.23 | qfq | 95,333,070 | 609,264,703 | -0.16% |
| 2025-07-11 | 6.36 | 6.50 | 6.29 | 6.38 | 6.24 | qfq | 186,137,012 | 1,194,992,599 | 1.11% |
| 2025-07-10 | 6.22 | 6.35 | 6.21 | 6.31 | 6.18 | qfq | 106,050,773 | 667,760,773 | 1.28% |
| 2025-07-09 | 6.26 | 6.30 | 6.21 | 6.23 | 6.10 | qfq | 63,960,592 | 400,844,137 | -0.48% |
| 2025-07-08 | 6.22 | 6.28 | 6.21 | 6.26 | 6.13 | qfq | 63,715,045 | 398,560,650 | 0.64% |
| 2025-07-07 | 6.18 | 6.25 | 6.17 | 6.22 | 6.09 | qfq | 46,948,606 | 291,912,954 | 0.16% |
| 2025-07-04 | 6.19 | 6.29 | 6.16 | 6.21 | 6.08 | qfq | 84,793,501 | 527,797,682 | -0.16% |
| 2025-07-03 | 6.19 | 6.23 | 6.17 | 6.22 | 6.09 | qfq | 60,106,667 | 372,961,615 | 0.48% |
| 2025-07-02 | 6.19 | 6.20 | 6.15 | 6.19 | 6.06 | qfq | 53,223,060 | 328,686,543 | 0.16% |
| 2025-07-01 | 6.20 | 6.21 | 6.13 | 6.18 | 6.05 | qfq | 64,408,832 | 396,861,776 | -0.16% |
| 2025-06-30 | 6.23 | 6.25 | 6.14 | 6.19 | 6.06 | qfq | 89,796,242 | 555,212,653 | -0.48% |
| 2025-06-27 | 6.23 | 6.41 | 6.21 | 6.22 | 6.09 | qfq | 142,063,948 | 894,934,551 | -0.32% |
| 2025-06-26 | 6.36 | 6.37 | 6.22 | 6.24 | 6.11 | qfq | 154,382,593 | 967,893,200 | -1.89% |
| 2025-06-25 | 6.10 | 6.38 | 6.09 | 6.36 | 6.22 | qfq | 268,560,143 | 1,677,895,741 | 4.26% |
| 2025-06-24 | 6.00 | 6.14 | 5.99 | 6.10 | 5.97 | qfq | 145,202,978 | 884,143,851 | 1.84% |
| 2025-06-23 | 5.88 | 6.00 | 5.88 | 5.99 | 5.86 | qfq | 72,664,643 | 432,234,112 | 1.35% |
| 2025-06-20 | 5.91 | 5.95 | 5.89 | 5.91 | 5.78 | qfq | 57,170,531 | 338,414,667 | 0.17% |
| 2025-06-19 | 6.00 | 6.02 | 5.88 | 5.90 | 5.77 | qfq | 92,297,200 | 547,479,363 | -1.83% |
| 2025-06-18 | 6.06 | 6.08 | 5.98 | 6.01 | 5.88 | qfq | 87,844,379 | 527,865,558 | -1.31% |
| 2025-06-17 | 6.06 | 6.09 | 6.03 | 6.09 | 5.96 | qfq | 95,114,569 | 575,917,614 | 0.16% |
| 2025-06-16 | 6.01 | 6.09 | 6.01 | 6.08 | 5.95 | qfq | 121,075,035 | 732,133,334 | 0.83% |
| 2025-06-13 | 6.15 | 6.15 | 6.01 | 6.03 | 5.90 | qfq | 193,398,663 | 1,171,678,524 | -2.11% |
| 2025-06-12 | 6.22 | 6.26 | 6.10 | 6.16 | 6.03 | qfq | 388,964,516 | 2,401,454,884 | -4.79% |
| 2025-06-11 | 5.95 | 6.51 | 5.93 | 6.47 | 6.33 | qfq | 531,375,929 | 3,378,402,747 | 9.29% |
| 2025-06-10 | 5.93 | 5.98 | 5.90 | 5.92 | 5.79 | qfq | 59,756,009 | 354,773,811 | -0.17% |
| 2025-06-09 | 5.94 | 5.98 | 5.92 | 5.93 | 5.80 | qfq | 38,653,292 | 229,779,888 | 0.68% |
| 2025-06-06 | 5.93 | 5.94 | 5.88 | 5.89 | 5.76 | qfq | 29,220,180 | 172,467,010 | -0.51% |
| 2025-06-05 | 5.91 | 5.95 | 5.88 | 5.92 | 5.79 | qfq | 56,004,367 | 331,350,035 | 0.17% |
| 2025-06-04 | 5.83 | 5.93 | 5.81 | 5.91 | 5.78 | qfq | 55,674,725 | 327,700,923 | 1.37% |
| 2025-06-03 | 5.74 | 5.85 | 5.72 | 5.83 | 5.71 | qfq | 42,976,853 | 249,473,662 | 1.39% |
| 2025-05-30 | 5.73 | 5.76 | 5.71 | 5.75 | 5.63 | qfq | 27,664,325 | 158,737,120 | 0.17% |
| 2025-05-29 | 5.70 | 5.76 | 5.69 | 5.74 | 5.62 | qfq | 24,723,210 | 141,902,488 | 0.70% |
| 2025-05-28 | 5.72 | 5.73 | 5.68 | 5.70 | 5.58 | qfq | 19,389,437 | 110,491,225 | -0.35% |
| 2025-05-27 | 5.72 | 5.73 | 5.69 | 5.72 | 5.60 | qfq | 22,476,375 | 128,297,709 | 0.18% |
| 2025-05-26 | 5.74 | 5.74 | 5.69 | 5.71 | 5.59 | qfq | 22,269,222 | 127,222,813 | -0.17% |
| 2025-05-23 | 5.78 | 5.81 | 5.72 | 5.72 | 5.60 | qfq | 29,380,826 | 169,450,015 | -1.21% |
| 2025-05-22 | 5.82 | 5.82 | 5.77 | 5.79 | 5.67 | qfq | 29,495,022 | 170,743,990 | -0.52% |
| 2025-05-21 | 5.83 | 5.85 | 5.82 | 5.82 | 5.70 | qfq | 21,488,803 | 125,336,377 | -0.34% |
| 2025-05-20 | 5.84 | 5.86 | 5.81 | 5.84 | 5.72 | qfq | 26,559,304 | 154,921,264 | 0.17% |
| 2025-05-19 | 5.82 | 5.86 | 5.80 | 5.83 | 5.71 | qfq | 30,302,229 | 176,471,057 | 0.00% |
| 2025-05-16 | 5.89 | 5.91 | 5.80 | 5.83 | 5.71 | qfq | 52,171,270 | 304,515,888 | -1.19% |
| 2025-05-15 | 5.98 | 6.00 | 5.88 | 5.90 | 5.77 | qfq | 52,810,419 | 312,850,015 | -1.50% |
| 2025-05-14 | 5.86 | 6.07 | 5.82 | 5.99 | 5.86 | qfq | 104,791,650 | 623,036,981 | 2.39% |
| 2025-05-13 | 5.97 | 5.97 | 5.84 | 5.85 | 5.73 | qfq | 70,837,295 | 416,625,557 | -1.85% |
| 2025-05-12 | 5.86 | 6.00 | 5.84 | 5.96 | 5.83 | qfq | 63,622,636 | 376,196,570 | 2.23% |
| 2025-05-09 | 5.91 | 5.91 | 5.82 | 5.83 | 5.71 | qfq | 34,763,657 | 203,253,055 | -1.35% |
| 2025-05-08 | 5.86 | 5.91 | 5.84 | 5.91 | 5.78 | qfq | 36,175,911 | 212,787,961 | 0.51% |
| 2025-05-07 | 5.94 | 5.99 | 5.85 | 5.88 | 5.75 | qfq | 56,403,033 | 332,481,572 | 0.86% |
| 2025-05-06 | 5.81 | 5.84 | 5.78 | 5.83 | 5.71 | qfq | 45,908,957 | 266,992,573 | 0.87% |
| 2025-04-30 | 5.81 | 5.85 | 5.77 | 5.78 | 5.66 | qfq | 30,078,665 | 174,687,506 | -0.34% |
| 2025-04-29 | 5.83 | 5.86 | 5.79 | 5.80 | 5.68 | qfq | 28,967,267 | 168,552,083 | -0.51% |
| 2025-04-28 | 5.85 | 5.86 | 5.76 | 5.83 | 5.71 | qfq | 40,252,161 | 234,205,802 | -0.51% |
| 2025-04-25 | 5.85 | 5.86 | 5.82 | 5.86 | 5.74 | qfq | 32,470,005 | 189,700,385 | 0.34% |
| 2025-04-24 | 5.83 | 5.86 | 5.80 | 5.84 | 5.72 | qfq | 24,677,854 | 144,048,146 | 0.00% |
| 2025-04-23 | 5.89 | 5.91 | 5.83 | 5.84 | 5.72 | qfq | 29,229,418 | 171,201,590 | -0.68% |
| 2025-04-22 | 5.83 | 5.91 | 5.81 | 5.88 | 5.75 | qfq | 42,601,703 | 250,388,419 | 0.86% |
| 2025-04-21 | 5.83 | 5.85 | 5.81 | 5.83 | 5.71 | qfq | 26,225,130 | 152,987,048 | 0.00% |
| 2025-04-18 | 5.81 | 5.85 | 5.78 | 5.83 | 5.71 | qfq | 27,146,013 | 157,955,690 | 0.17% |
| 2025-04-17 | 5.78 | 5.83 | 5.75 | 5.82 | 5.70 | qfq | 36,781,401 | 213,036,593 | 0.34% |
| 2025-04-16 | 5.78 | 5.80 | 5.68 | 5.80 | 5.68 | qfq | 42,233,598 | 242,369,884 | 0.35% |
| 2025-04-15 | 5.76 | 5.79 | 5.73 | 5.78 | 5.66 | qfq | 30,487,133 | 175,469,672 | 0.17% |
| 2025-04-14 | 5.80 | 5.80 | 5.75 | 5.77 | 5.65 | qfq | 34,938,777 | 201,551,414 | 0.17% |
| 2025-04-11 | 5.79 | 5.79 | 5.72 | 5.76 | 5.64 | qfq | 39,339,463 | 226,391,048 | 0.00% |
| 2025-04-10 | 5.70 | 5.80 | 5.63 | 5.76 | 5.64 | qfq | 71,916,264 | 413,069,648 | 2.13% |
| 2025-04-09 | 5.50 | 5.67 | 5.42 | 5.64 | 5.52 | qfq | 77,123,561 | 429,004,601 | 1.81% |
| 2025-04-08 | 5.44 | 5.54 | 5.42 | 5.54 | 5.42 | qfq | 81,476,020 | 447,333,752 | 1.65% |
| 2025-04-07 | 5.70 | 5.80 | 5.36 | 5.45 | 5.33 | qfq | 128,036,570 | 705,409,815 | -8.56% |
| 2025-04-03 | 5.90 | 5.96 | 5.89 | 5.96 | 5.83 | qfq | 30,595,810 | 181,772,751 | 0.51% |
| 2025-04-02 | 5.93 | 5.96 | 5.91 | 5.93 | 5.80 | qfq | 21,854,734 | 129,720,003 | 0.17% |
| 2025-04-01 | 5.89 | 5.94 | 5.86 | 5.92 | 5.79 | qfq | 29,019,402 | 171,602,455 | 0.68% |
| 2025-03-31 | 5.96 | 6.00 | 5.86 | 5.88 | 5.75 | qfq | 51,707,154 | 305,446,084 | -1.34% |
| 2025-03-28 | 5.96 | 6.00 | 5.94 | 5.96 | 5.83 | qfq | 35,974,563 | 214,838,050 | -0.17% |
| 2025-03-27 | 5.95 | 5.99 | 5.91 | 5.97 | 5.84 | qfq | 29,930,553 | 178,355,662 | 0.34% |
| 2025-03-26 | 5.96 | 5.98 | 5.95 | 5.95 | 5.82 | qfq | 22,829,917 | 136,092,100 | -0.17% |
| 2025-03-25 | 5.96 | 5.98 | 5.92 | 5.96 | 5.83 | qfq | 29,444,462 | 175,326,128 | 0.17% |
| 2025-03-24 | 5.96 | 5.97 | 5.91 | 5.95 | 5.82 | qfq | 34,141,391 | 202,819,785 | -0.17% |
| 2025-03-21 | 6.04 | 6.07 | 5.95 | 5.96 | 5.83 | qfq | 47,494,944 | 284,999,516 | -1.65% |
| 2025-03-20 | 6.08 | 6.09 | 6.04 | 6.06 | 5.93 | qfq | 35,469,387 | 214,947,186 | -0.33% |
| 2025-03-19 | 6.06 | 6.12 | 6.06 | 6.08 | 5.95 | qfq | 39,688,728 | 241,421,491 | 0.16% |
| 2025-03-18 | 6.09 | 6.11 | 6.05 | 6.07 | 5.94 | qfq | 35,594,074 | 216,167,968 | 0.00% |
| 2025-03-17 | 6.12 | 6.13 | 6.05 | 6.07 | 5.94 | qfq | 51,402,391 | 312,694,976 | -0.65% |
| 2025-03-14 | 5.97 | 6.15 | 5.97 | 6.11 | 5.98 | qfq | 102,160,567 | 621,092,674 | 2.35% |
| 2025-03-13 | 5.99 | 6.04 | 5.93 | 5.97 | 5.84 | qfq | 33,657,147 | 200,928,105 | -0.50% |
| 2025-03-12 | 5.95 | 6.05 | 5.93 | 6.00 | 5.87 | qfq | 51,844,329 | 310,479,027 | 0.84% |
| 2025-03-11 | 5.90 | 5.95 | 5.88 | 5.95 | 5.82 | qfq | 33,669,113 | 199,108,434 | 0.34% |
| 2025-03-10 | 5.95 | 5.98 | 5.91 | 5.93 | 5.80 | qfq | 37,203,370 | 220,745,771 | -0.67% |
| 2025-03-07 | 6.02 | 6.03 | 5.96 | 5.97 | 5.84 | qfq | 46,566,757 | 279,062,077 | -1.16% |
| 2025-03-06 | 5.97 | 6.05 | 5.94 | 6.04 | 5.91 | qfq | 72,639,825 | 436,827,235 | 1.68% |
| 2025-03-05 | 5.94 | 5.96 | 5.89 | 5.94 | 5.81 | qfq | 42,349,841 | 250,928,450 | 0.00% |
| 2025-03-04 | 5.91 | 5.96 | 5.91 | 5.94 | 5.81 | qfq | 32,565,333 | 193,445,092 | 0.00% |
| 2025-03-03 | 6.00 | 6.01 | 5.91 | 5.94 | 5.81 | qfq | 56,341,178 | 336,061,141 | -0.67% |
| 2025-02-28 | 6.07 | 6.15 | 5.95 | 5.98 | 5.85 | qfq | 70,328,917 | 423,908,467 | -1.81% |
| 2025-02-27 | 6.07 | 6.13 | 6.00 | 6.09 | 5.96 | qfq | 67,847,202 | 411,684,075 | -0.16% |
| 2025-02-26 | 5.98 | 6.11 | 5.98 | 6.10 | 5.97 | qfq | 62,037,888 | 374,247,070 | 1.84% |
| 2025-02-25 | 6.05 | 6.05 | 5.96 | 5.99 | 5.86 | qfq | 49,423,273 | 296,874,938 | -1.48% |
| 2025-02-24 | 6.10 | 6.13 | 6.04 | 6.08 | 5.95 | qfq | 49,210,938 | 299,544,800 | -0.65% |
| 2025-02-21 | 6.01 | 6.15 | 5.96 | 6.12 | 5.99 | qfq | 84,547,985 | 513,630,236 | 2.00% |
| 2025-02-20 | 6.03 | 6.05 | 5.98 | 6.00 | 5.87 | qfq | 37,689,233 | 226,567,171 | -0.83% |
| 2025-02-19 | 6.03 | 6.09 | 6.00 | 6.05 | 5.92 | qfq | 43,014,445 | 259,951,551 | 0.33% |
| 2025-02-18 | 6.17 | 6.17 | 6.01 | 6.03 | 5.90 | qfq | 49,135,767 | 299,112,555 | -2.11% |
| 2025-02-17 | 6.23 | 6.24 | 6.14 | 6.16 | 6.03 | qfq | 43,499,561 | 268,815,823 | -0.16% |
| 2025-02-14 | 6.14 | 6.19 | 6.11 | 6.17 | 6.04 | qfq | 41,005,095 | 252,430,331 | 0.49% |
| 2025-02-13 | 6.17 | 6.22 | 6.13 | 6.14 | 6.01 | qfq | 56,231,512 | 346,608,421 | -0.65% |
| 2025-02-12 | 6.11 | 6.19 | 6.08 | 6.18 | 6.05 | qfq | 46,825,255 | 286,998,086 | 0.98% |
| 2025-02-11 | 6.17 | 6.17 | 6.08 | 6.12 | 5.99 | qfq | 33,238,904 | 203,017,840 | -0.49% |
| 2025-02-10 | 6.12 | 6.18 | 6.10 | 6.15 | 6.02 | qfq | 48,744,983 | 299,548,120 | 0.49% |
| 2025-02-07 | 6.01 | 6.20 | 5.99 | 6.12 | 5.99 | qfq | 81,925,317 | 500,231,553 | 1.83% |
| 2025-02-06 | 5.98 | 6.03 | 5.92 | 6.01 | 5.88 | qfq | 58,223,754 | 348,189,818 | 0.17% |
| 2025-02-05 | 6.00 | 6.03 | 5.96 | 6.00 | 5.87 | qfq | 36,397,493 | 218,436,858 | 0.50% |
| 2025-01-27 | 6.08 | 6.10 | 5.97 | 5.97 | 5.84 | qfq | 36,411,631 | 219,465,096 | -1.81% |
| 2025-01-24 | 6.02 | 6.10 | 6.01 | 6.08 | 5.95 | qfq | 40,191,841 | 243,772,984 | 0.83% |
| 2025-01-23 | 6.03 | 6.15 | 6.01 | 6.03 | 5.90 | qfq | 59,620,025 | 362,800,660 | 0.84% |
| 2025-01-22 | 6.02 | 6.02 | 5.88 | 5.98 | 5.85 | qfq | 36,478,618 | 216,694,315 | -0.33% |
| 2025-01-21 | 6.07 | 6.07 | 5.97 | 6.00 | 5.87 | qfq | 35,316,875 | 212,274,506 | -0.33% |
| 2025-01-20 | 6.00 | 6.06 | 5.98 | 6.02 | 5.89 | qfq | 40,310,048 | 243,099,387 | 1.01% |
| 2025-01-17 | 5.93 | 6.00 | 5.93 | 5.96 | 5.83 | qfq | 32,090,385 | 191,514,718 | 0.17% |
| 2025-01-16 | 5.95 | 6.02 | 5.90 | 5.95 | 5.82 | qfq | 36,242,580 | 216,072,372 | 0.34% |
| 2025-01-15 | 5.90 | 5.95 | 5.88 | 5.93 | 5.80 | qfq | 38,160,400 | 226,004,813 | 0.17% |
| 2025-01-14 | 5.77 | 5.94 | 5.75 | 5.92 | 5.79 | qfq | 63,005,865 | 370,327,538 | 2.96% |
| 2025-01-13 | 5.68 | 5.76 | 5.66 | 5.75 | 5.63 | qfq | 31,223,545 | 178,698,127 | 0.52% |
| 2025-01-10 | 5.81 | 5.85 | 5.72 | 5.72 | 5.60 | qfq | 34,216,543 | 197,421,526 | -1.38% |
| 2025-01-09 | 5.82 | 5.85 | 5.79 | 5.80 | 5.68 | qfq | 29,007,559 | 168,755,136 | -0.68% |
| 2025-01-08 | 5.84 | 5.87 | 5.72 | 5.84 | 5.72 | qfq | 47,820,240 | 277,078,555 | -0.51% |
| 2025-01-07 | 5.85 | 5.89 | 5.78 | 5.87 | 5.75 | qfq | 37,489,888 | 218,932,035 | 0.51% |
| 2025-01-06 | 5.84 | 5.87 | 5.78 | 5.84 | 5.72 | qfq | 44,163,210 | 257,353,745 | -0.17% |
| 2025-01-03 | 5.99 | 6.00 | 5.82 | 5.85 | 5.73 | qfq | 69,525,249 | 410,942,244 | -2.01% |
| 2025-01-02 | 6.27 | 6.29 | 5.90 | 5.97 | 5.84 | qfq | 99,835,472 | 605,731,597 | -4.63% |
| 2024-12-31 | 6.51 | 6.52 | 6.26 | 6.26 | 6.13 | qfq | 76,172,078 | 484,639,923 | -3.84% |
| 2024-12-30 | 6.46 | 6.53 | 6.42 | 6.51 | 6.37 | qfq | 50,196,608 | 325,167,976 | 0.31% |
| 2024-12-27 | 6.42 | 6.59 | 6.41 | 6.49 | 6.32 | qfq | 91,441,611 | 595,139,427 | 1.25% |
| 2024-12-26 | 6.40 | 6.44 | 6.38 | 6.41 | 6.24 | qfq | 36,462,509 | 233,643,635 | 0.16% |
| 2024-12-25 | 6.43 | 6.44 | 6.34 | 6.40 | 6.23 | qfq | 82,236,659 | 526,457,636 | -0.47% |
| 2024-12-24 | 6.32 | 6.44 | 6.31 | 6.43 | 6.26 | qfq | 51,715,887 | 330,129,341 | 1.90% |
| 2024-12-23 | 6.39 | 6.45 | 6.30 | 6.31 | 6.15 | qfq | 46,874,520 | 298,670,547 | -1.71% |
| 2024-12-20 | 6.38 | 6.45 | 6.38 | 6.42 | 6.25 | qfq | 46,102,916 | 295,820,049 | 0.47% |
| 2024-12-19 | 6.36 | 6.40 | 6.29 | 6.39 | 6.23 | qfq | 52,871,302 | 335,483,546 | -0.31% |
| 2024-12-18 | 6.40 | 6.45 | 6.38 | 6.41 | 6.24 | qfq | 39,694,373 | 254,442,588 | 0.47% |
| 2024-12-17 | 6.40 | 6.44 | 6.36 | 6.38 | 6.22 | qfq | 56,579,379 | 361,940,856 | -0.16% |
| 2024-12-16 | 6.47 | 6.49 | 6.38 | 6.39 | 6.23 | qfq | 59,647,246 | 383,160,938 | -1.39% |
| 2024-12-13 | 6.57 | 6.57 | 6.46 | 6.48 | 6.31 | qfq | 95,605,172 | 622,356,998 | -1.97% |
| 2024-12-12 | 6.52 | 6.68 | 6.49 | 6.61 | 6.44 | qfq | 107,654,265 | 709,363,665 | 1.23% |
| 2024-12-11 | 6.52 | 6.56 | 6.50 | 6.53 | 6.36 | qfq | 61,673,444 | 402,847,533 | 0.00% |
| 2024-12-10 | 6.76 | 6.80 | 6.51 | 6.53 | 6.36 | qfq | 151,776,024 | 1,006,969,488 | 0.77% |
| 2024-12-09 | 6.53 | 6.56 | 6.43 | 6.48 | 6.31 | qfq | 73,268,840 | 475,874,524 | -0.92% |
| 2024-12-06 | 6.50 | 6.62 | 6.47 | 6.54 | 6.37 | qfq | 123,984,701 | 811,851,987 | 0.46% |
| 2024-12-05 | 6.45 | 6.53 | 6.44 | 6.51 | 6.34 | qfq | 49,565,902 | 321,695,723 | 0.62% |
| 2024-12-04 | 6.49 | 6.58 | 6.43 | 6.47 | 6.30 | qfq | 70,417,379 | 458,540,148 | -0.61% |
| 2024-12-03 | 6.47 | 6.54 | 6.41 | 6.51 | 6.34 | qfq | 71,725,471 | 463,725,068 | 0.31% |
| 2024-12-02 | 6.40 | 6.52 | 6.40 | 6.49 | 6.32 | qfq | 80,870,366 | 523,594,859 | 0.78% |
| 2024-11-29 | 6.34 | 6.59 | 6.31 | 6.44 | 6.27 | qfq | 116,752,200 | 752,391,727 | 1.58% |
| 2024-11-28 | 6.42 | 6.44 | 6.32 | 6.34 | 6.18 | qfq | 75,228,543 | 479,094,785 | -0.94% |
| 2024-11-27 | 6.30 | 6.42 | 6.27 | 6.40 | 6.23 | qfq | 66,155,938 | 420,214,611 | 1.43% |
| 2024-11-26 | 6.26 | 6.38 | 6.25 | 6.31 | 6.15 | qfq | 47,640,441 | 301,080,074 | 0.48% |
| 2024-11-25 | 6.32 | 6.32 | 6.18 | 6.28 | 6.12 | qfq | 57,504,422 | 360,176,897 | -0.16% |
| 2024-11-22 | 6.57 | 6.59 | 6.27 | 6.29 | 6.13 | qfq | 86,817,036 | 558,324,061 | -4.26% |
| 2024-11-21 | 6.53 | 6.62 | 6.51 | 6.57 | 6.40 | qfq | 69,671,648 | 457,266,077 | 0.46% |
| 2024-11-20 | 6.50 | 6.58 | 6.46 | 6.54 | 6.37 | qfq | 67,843,161 | 442,975,414 | 0.15% |
| 2024-11-19 | 6.48 | 6.55 | 6.41 | 6.53 | 6.36 | qfq | 73,743,550 | 477,867,760 | 1.08% |
| 2024-11-18 | 6.51 | 6.60 | 6.42 | 6.46 | 6.29 | qfq | 84,968,661 | 552,943,718 | -0.77% |
| 2024-11-15 | 6.68 | 6.77 | 6.50 | 6.51 | 6.34 | qfq | 96,347,513 | 638,542,389 | -2.40% |
| 2024-11-14 | 6.77 | 6.84 | 6.61 | 6.67 | 6.50 | qfq | 101,360,096 | 683,977,647 | -1.62% |
| 2024-11-13 | 6.76 | 6.84 | 6.66 | 6.78 | 6.61 | qfq | 123,120,692 | 830,429,524 | -0.44% |
| 2024-11-12 | 7.00 | 7.04 | 6.75 | 6.81 | 6.63 | qfq | 141,838,632 | 978,420,400 | -2.58% |
| 2024-11-11 | 7.00 | 7.05 | 6.90 | 6.99 | 6.81 | qfq | 134,205,084 | 934,263,822 | -0.57% |
| 2024-11-08 | 7.33 | 7.40 | 7.00 | 7.03 | 6.85 | qfq | 230,318,615 | 1,644,705,252 | -3.03% |
| 2024-11-07 | 6.74 | 7.31 | 6.71 | 7.25 | 7.06 | qfq | 310,341,189 | 2,188,276,499 | 6.15% |
| 2024-11-06 | 6.93 | 7.07 | 6.79 | 6.83 | 6.65 | qfq | 214,259,427 | 1,478,508,004 | -1.16% |
| 2024-11-05 | 6.67 | 6.92 | 6.57 | 6.91 | 6.73 | qfq | 260,738,405 | 1,775,681,925 | 4.07% |
| 2024-11-04 | 6.54 | 6.64 | 6.48 | 6.64 | 6.47 | qfq | 147,377,494 | 968,486,566 | 3.43% |
| 2024-11-01 | 6.53 | 6.59 | 6.41 | 6.42 | 6.25 | qfq | 147,388,398 | 957,575,048 | -1.83% |
| 2024-10-31 | 6.39 | 6.66 | 6.35 | 6.54 | 6.37 | qfq | 208,167,981 | 1,362,346,628 | 1.08% |
| 2024-10-30 | 6.43 | 6.54 | 6.37 | 6.47 | 6.30 | qfq | 169,249,658 | 1,089,366,963 | -0.77% |
| 2024-10-29 | 6.44 | 6.88 | 6.33 | 6.52 | 6.35 | qfq | 235,729,352 | 1,539,960,742 | 1.72% |
| 2024-10-28 | 6.38 | 6.42 | 6.36 | 6.41 | 6.24 | qfq | 66,742,628 | 426,309,961 | 0.00% |
| 2024-10-25 | 6.34 | 6.45 | 6.33 | 6.41 | 6.24 | qfq | 84,527,205 | 540,555,845 | 1.10% |
| 2024-10-24 | 6.34 | 6.38 | 6.28 | 6.34 | 6.18 | qfq | 77,190,635 | 488,132,073 | -0.47% |
| 2024-10-23 | 6.38 | 6.48 | 6.33 | 6.37 | 6.21 | qfq | 105,228,537 | 674,093,442 | 0.00% |
| 2024-10-22 | 6.35 | 6.40 | 6.31 | 6.37 | 6.21 | qfq | 80,576,782 | 511,767,012 | 0.16% |
| 2024-10-21 | 6.40 | 6.42 | 6.29 | 6.36 | 6.20 | qfq | 137,007,082 | 871,545,483 | -1.70% |
| 2024-10-18 | 6.16 | 6.71 | 6.09 | 6.47 | 6.30 | qfq | 216,557,311 | 1,379,669,002 | 5.03% |
| 2024-10-17 | 6.20 | 6.32 | 6.14 | 6.16 | 6.00 | qfq | 120,207,590 | 749,975,773 | -0.32% |
| 2024-10-16 | 6.09 | 6.29 | 6.07 | 6.18 | 6.02 | qfq | 105,103,210 | 648,721,455 | 0.32% |
| 2024-10-15 | 6.28 | 6.34 | 6.16 | 6.16 | 6.00 | qfq | 92,409,810 | 578,107,154 | -2.53% |
| 2024-10-14 | 6.36 | 6.38 | 6.12 | 6.32 | 6.16 | qfq | 153,641,174 | 962,492,832 | -0.16% |
| 2024-10-11 | 6.40 | 6.53 | 6.25 | 6.33 | 6.17 | qfq | 174,275,710 | 1,114,534,270 | -3.06% |
| 2024-10-10 | 6.76 | 6.94 | 6.41 | 6.53 | 6.36 | qfq | 244,133,167 | 1,608,419,512 | -3.26% |
| 2024-10-09 | 7.30 | 7.49 | 6.75 | 6.75 | 6.58 | qfq | 459,455,286 | 3,248,325,504 | -10.00% |
| 2024-10-08 | 7.50 | 7.50 | 7.06 | 7.50 | 7.31 | qfq | 376,828,546 | 2,796,939,289 | 9.97% |
| 2024-09-30 | 6.72 | 6.82 | 6.45 | 6.82 | 6.64 | qfq | 406,848,738 | 2,737,755,401 | 10.00% |
| 2024-09-27 | 5.95 | 6.20 | 5.85 | 6.20 | 6.04 | qfq | 128,751,486 | 773,014,434 | 6.71% |
| 2024-09-26 | 5.53 | 5.81 | 5.51 | 5.81 | 5.66 | qfq | 141,532,833 | 802,850,465 | 4.68% |
| 2024-09-25 | 5.52 | 5.69 | 5.52 | 5.55 | 5.41 | qfq | 141,509,798 | 792,046,875 | 1.83% |
| 2024-09-24 | 5.27 | 5.45 | 5.24 | 5.45 | 5.31 | qfq | 94,827,137 | 510,600,960 | 4.21% |
| 2024-09-23 | 5.23 | 5.25 | 5.20 | 5.23 | 5.10 | qfq | 19,441,290 | 101,548,656 | 0.19% |
| 2024-09-20 | 5.18 | 5.24 | 5.16 | 5.22 | 5.09 | qfq | 33,346,090 | 173,363,416 | 0.58% |
| 2024-09-19 | 5.13 | 5.22 | 5.09 | 5.19 | 5.06 | qfq | 32,034,541 | 165,521,386 | 1.37% |
| 2024-09-18 | 5.13 | 5.14 | 5.05 | 5.12 | 4.99 | qfq | 21,318,104 | 108,584,573 | 0.00% |
| 2024-09-13 | 5.13 | 5.17 | 5.11 | 5.12 | 4.99 | qfq | 18,977,427 | 97,490,112 | -0.19% |
| 2024-09-12 | 5.10 | 5.14 | 5.08 | 5.13 | 5.00 | qfq | 19,547,524 | 99,998,102 | 0.59% |
| 2024-09-11 | 5.09 | 5.12 | 5.06 | 5.10 | 4.97 | qfq | 14,812,523 | 75,492,574 | 0.00% |
| 2024-09-10 | 5.16 | 5.16 | 5.03 | 5.10 | 4.97 | qfq | 25,777,169 | 130,862,656 | -0.58% |
| 2024-09-09 | 5.12 | 5.21 | 5.12 | 5.13 | 5.00 | qfq | 25,229,649 | 130,223,540 | -0.58% |
| 2024-09-06 | 5.23 | 5.27 | 5.15 | 5.16 | 5.03 | qfq | 43,656,172 | 227,372,398 | 0.19% |
| 2024-09-05 | 5.09 | 5.17 | 5.08 | 5.15 | 5.02 | qfq | 20,323,193 | 104,235,449 | 1.18% |
| 2024-09-04 | 5.13 | 5.16 | 5.08 | 5.09 | 4.96 | qfq | 21,080,059 | 107,818,624 | -0.78% |
| 2024-09-03 | 5.08 | 5.18 | 5.07 | 5.13 | 5.00 | qfq | 26,696,120 | 137,184,150 | 0.98% |
| 2024-09-02 | 5.16 | 5.17 | 5.07 | 5.08 | 4.95 | qfq | 30,736,788 | 157,243,436 | -1.74% |
| 2024-08-30 | 5.10 | 5.21 | 5.08 | 5.17 | 5.04 | qfq | 43,323,396 | 224,259,910 | 1.57% |
| 2024-08-29 | 5.11 | 5.16 | 5.09 | 5.09 | 4.96 | qfq | 22,918,760 | 117,485,932 | -0.39% |
| 2024-08-28 | 5.09 | 5.15 | 5.07 | 5.11 | 4.98 | qfq | 18,050,063 | 92,346,763 | 0.00% |
| 2024-08-27 | 5.12 | 5.13 | 5.07 | 5.11 | 4.98 | qfq | 17,494,457 | 89,236,276 | -0.20% |
| 2024-08-26 | 5.05 | 5.14 | 5.05 | 5.12 | 4.99 | qfq | 22,836,129 | 116,661,744 | 0.99% |
| 2024-08-23 | 5.03 | 5.10 | 5.00 | 5.07 | 4.94 | qfq | 22,572,136 | 113,993,984 | 1.00% |
| 2024-08-22 | 5.07 | 5.09 | 5.01 | 5.02 | 4.89 | qfq | 28,211,391 | 142,395,212 | -0.59% |
| 2024-08-21 | 5.09 | 5.13 | 5.04 | 5.05 | 4.92 | qfq | 29,238,468 | 148,637,745 | -2.32% |
| 2024-08-20 | 5.27 | 5.27 | 5.16 | 5.17 | 4.94 | qfq | 25,989,344 | 135,084,091 | -1.52% |
| 2024-08-19 | 5.22 | 5.28 | 5.21 | 5.25 | 5.02 | qfq | 19,519,062 | 102,557,843 | 0.19% |
| 2024-08-16 | 5.28 | 5.29 | 5.22 | 5.24 | 5.01 | qfq | 24,300,393 | 127,581,329 | -0.38% |
| 2024-08-15 | 5.24 | 5.33 | 5.23 | 5.26 | 5.03 | qfq | 32,891,362 | 173,519,861 | 0.19% |
| 2024-08-14 | 5.25 | 5.29 | 5.23 | 5.25 | 5.02 | qfq | 19,975,382 | 105,110,156 | -0.38% |
| 2024-08-13 | 5.24 | 5.28 | 5.18 | 5.27 | 5.03 | qfq | 27,310,530 | 142,859,296 | 0.57% |
| 2024-08-12 | 5.24 | 5.26 | 5.21 | 5.24 | 5.01 | qfq | 18,519,911 | 96,964,287 | -0.19% |
| 2024-08-09 | 5.33 | 5.35 | 5.25 | 5.25 | 5.02 | qfq | 22,968,439 | 121,446,058 | -0.94% |
| 2024-08-08 | 5.30 | 5.37 | 5.28 | 5.30 | 5.06 | qfq | 29,508,850 | 156,852,401 | 0.00% |
| 2024-08-07 | 5.34 | 5.35 | 5.28 | 5.30 | 5.06 | qfq | 22,288,127 | 118,307,876 | -0.75% |
| 2024-08-06 | 5.37 | 5.41 | 5.30 | 5.34 | 5.10 | qfq | 26,431,428 | 141,207,703 | 0.00% |
| 2024-08-05 | 5.36 | 5.44 | 5.34 | 5.34 | 5.10 | qfq | 37,297,646 | 200,702,508 | -0.74% |
| 2024-08-02 | 5.43 | 5.47 | 5.37 | 5.38 | 5.14 | qfq | 37,289,305 | 202,058,376 | -1.28% |
| 2024-08-01 | 5.45 | 5.49 | 5.43 | 5.45 | 5.21 | qfq | 50,519,496 | 275,479,533 | -0.18% |
| 2024-07-31 | 5.28 | 5.52 | 5.27 | 5.46 | 5.22 | qfq | 91,475,942 | 496,631,497 | 3.61% |
| 2024-07-30 | 5.22 | 5.29 | 5.21 | 5.27 | 5.03 | qfq | 31,290,672 | 164,588,779 | 0.76% |
| 2024-07-29 | 5.21 | 5.27 | 5.19 | 5.23 | 5.00 | qfq | 22,499,469 | 117,949,237 | 0.19% |
| 2024-07-26 | 5.18 | 5.28 | 5.16 | 5.22 | 4.99 | qfq | 34,211,848 | 178,731,248 | 1.16% |
| 2024-07-25 | 5.10 | 5.18 | 5.10 | 5.16 | 4.93 | qfq | 29,034,494 | 149,706,537 | 0.98% |
| 2024-07-24 | 5.11 | 5.16 | 5.08 | 5.11 | 4.88 | qfq | 26,588,955 | 136,086,526 | -0.39% |
| 2024-07-23 | 5.20 | 5.24 | 5.12 | 5.13 | 4.90 | qfq | 29,279,760 | 151,613,759 | -1.35% |
| 2024-07-22 | 5.20 | 5.25 | 5.16 | 5.20 | 4.97 | qfq | 41,278,741 | 214,925,252 | 0.00% |
| 2024-07-19 | 5.18 | 5.22 | 5.16 | 5.20 | 4.97 | qfq | 38,657,110 | 200,916,515 | 0.19% |
| 2024-07-18 | 5.12 | 5.19 | 5.07 | 5.19 | 4.96 | qfq | 44,343,283 | 227,887,132 | 1.37% |
| 2024-07-17 | 5.04 | 5.15 | 5.03 | 5.12 | 4.89 | qfq | 41,973,409 | 214,278,680 | 1.59% |
| 2024-07-16 | 4.99 | 5.05 | 4.97 | 5.04 | 4.81 | qfq | 26,120,130 | 131,435,396 | 1.00% |
| 2024-07-15 | 4.97 | 5.00 | 4.97 | 4.99 | 4.77 | qfq | 15,090,747 | 75,266,408 | 0.00% |
| 2024-07-12 | 4.99 | 5.02 | 4.97 | 4.99 | 4.77 | qfq | 17,784,355 | 88,707,524 | 0.00% |
| 2024-07-11 | 4.94 | 5.00 | 4.94 | 4.99 | 4.77 | qfq | 32,499,422 | 161,740,659 | 1.84% |
| 2024-07-10 | 4.90 | 4.97 | 4.86 | 4.90 | 4.68 | qfq | 27,545,382 | 135,509,639 | -0.20% |
| 2024-07-09 | 4.86 | 4.92 | 4.82 | 4.91 | 4.69 | qfq | 35,386,066 | 172,664,636 | 1.03% |
| 2024-07-08 | 5.00 | 5.01 | 4.84 | 4.86 | 4.64 | qfq | 37,691,164 | 184,820,401 | -2.99% |
| 2024-07-05 | 5.01 | 5.05 | 4.95 | 5.01 | 4.79 | qfq | 25,239,823 | 126,213,889 | 0.40% |
| 2024-07-04 | 5.07 | 5.08 | 4.99 | 4.99 | 4.77 | qfq | 25,765,838 | 129,341,189 | -1.38% |
| 2024-07-03 | 5.04 | 5.08 | 5.02 | 5.06 | 4.83 | qfq | 20,429,620 | 103,342,687 | 0.40% |
| 2024-07-02 | 5.04 | 5.08 | 5.02 | 5.04 | 4.81 | qfq | 22,993,095 | 116,128,130 | 0.00% |
| 2024-07-01 | 5.05 | 5.06 | 4.98 | 5.04 | 4.81 | qfq | 32,166,151 | 161,544,529 | -0.40% |
| 2024-06-28 | 5.13 | 5.17 | 5.03 | 5.06 | 4.83 | qfq | 43,047,196 | 219,906,753 | -1.17% |
| 2024-06-27 | 5.14 | 5.15 | 5.10 | 5.12 | 4.89 | qfq | 27,935,412 | 143,050,357 | -0.78% |
| 2024-06-26 | 5.14 | 5.18 | 5.10 | 5.16 | 4.93 | qfq | 34,882,228 | 179,361,391 | 0.39% |
| 2024-06-25 | 5.24 | 5.24 | 5.10 | 5.14 | 4.91 | qfq | 43,805,397 | 226,125,301 | -1.91% |
| 2024-06-24 | 5.26 | 5.27 | 5.20 | 5.24 | 5.01 | qfq | 29,908,744 | 156,740,622 | -0.19% |
| 2024-06-21 | 5.22 | 5.26 | 5.21 | 5.25 | 5.02 | qfq | 24,683,410 | 129,356,876 | 0.77% |
| 2024-06-20 | 5.25 | 5.27 | 5.18 | 5.21 | 4.98 | qfq | 29,879,196 | 155,727,254 | -0.95% |
| 2024-06-19 | 5.29 | 5.30 | 5.26 | 5.26 | 5.03 | qfq | 19,389,662 | 102,287,210 | -0.57% |
| 2024-06-18 | 5.25 | 5.30 | 5.24 | 5.29 | 5.05 | qfq | 25,004,867 | 132,063,810 | 0.76% |
| 2024-06-17 | 5.25 | 5.28 | 5.22 | 5.25 | 5.02 | qfq | 32,323,955 | 169,679,254 | -0.38% |
| 2024-06-14 | 5.18 | 5.32 | 5.17 | 5.27 | 5.03 | qfq | 54,483,797 | 285,439,443 | 1.74% |
| 2024-06-13 | 5.21 | 5.22 | 5.16 | 5.18 | 4.95 | qfq | 22,016,285 | 114,214,777 | -0.38% |
| 2024-06-12 | 5.22 | 5.23 | 5.20 | 5.20 | 4.97 | qfq | 20,291,499 | 105,813,094 | -0.19% |
| 2024-06-11 | 5.19 | 5.25 | 5.17 | 5.21 | 4.98 | qfq | 25,967,925 | 135,544,419 | 0.00% |
| 2024-06-07 | 5.24 | 5.26 | 5.13 | 5.21 | 4.98 | qfq | 37,600,928 | 195,247,652 | -0.19% |
| 2024-06-06 | 5.32 | 5.33 | 5.21 | 5.22 | 4.99 | qfq | 41,916,587 | 220,521,810 | -1.88% |
| 2024-06-05 | 5.35 | 5.36 | 5.31 | 5.32 | 5.08 | qfq | 25,067,634 | 133,714,482 | -0.56% |
| 2024-06-04 | 5.32 | 5.37 | 5.31 | 5.35 | 5.11 | qfq | 26,225,592 | 140,210,930 | 0.19% |
| 2024-06-03 | 5.36 | 5.37 | 5.30 | 5.34 | 5.10 | qfq | 37,494,825 | 199,838,001 | -0.37% |
| 2024-05-31 | 5.37 | 5.40 | 5.35 | 5.36 | 5.12 | qfq | 23,809,577 | 127,792,427 | 0.00% |
| 2024-05-30 | 5.35 | 5.38 | 5.34 | 5.36 | 5.12 | qfq | 23,848,363 | 127,743,917 | 0.00% |
| 2024-05-29 | 5.37 | 5.42 | 5.35 | 5.36 | 5.12 | qfq | 23,780,544 | 127,953,283 | -0.19% |
| 2024-05-28 | 5.40 | 5.43 | 5.36 | 5.37 | 5.13 | qfq | 25,150,661 | 135,492,887 | -0.92% |
| 2024-05-27 | 5.42 | 5.43 | 5.36 | 5.42 | 5.18 | qfq | 37,860,012 | 203,964,863 | 0.37% |
| 2024-05-24 | 5.47 | 5.49 | 5.40 | 5.40 | 5.16 | qfq | 37,508,326 | 203,974,132 | -1.28% |
| 2024-05-23 | 5.56 | 5.57 | 5.46 | 5.47 | 5.23 | qfq | 47,417,939 | 261,113,698 | -1.80% |
| 2024-05-22 | 5.57 | 5.60 | 5.53 | 5.57 | 5.32 | qfq | 32,060,963 | 178,588,929 | 0.18% |
| 2024-05-21 | 5.58 | 5.61 | 5.54 | 5.56 | 5.31 | qfq | 39,478,691 | 219,879,382 | -0.71% |
| 2024-05-20 | 5.56 | 5.67 | 5.56 | 5.60 | 5.35 | qfq | 71,295,018 | 400,955,607 | 0.54% |
| 2024-05-17 | 5.51 | 5.58 | 5.50 | 5.57 | 5.32 | qfq | 42,682,051 | 236,429,409 | 1.09% |
| 2024-05-16 | 5.54 | 5.58 | 5.51 | 5.51 | 5.26 | qfq | 42,133,620 | 233,401,624 | -0.36% |
| 2024-05-15 | 5.70 | 5.70 | 5.53 | 5.53 | 5.28 | qfq | 66,869,405 | 372,984,880 | -2.30% |
| 2024-05-14 | 5.60 | 5.68 | 5.57 | 5.66 | 5.41 | qfq | 52,780,868 | 296,844,054 | 0.89% |
| 2024-05-13 | 5.61 | 5.66 | 5.54 | 5.61 | 5.36 | qfq | 47,173,207 | 263,860,064 | 0.18% |
| 2024-05-10 | 5.57 | 5.63 | 5.56 | 5.60 | 5.35 | qfq | 43,787,412 | 244,866,930 | 0.72% |
| 2024-05-09 | 5.53 | 5.59 | 5.52 | 5.56 | 5.31 | qfq | 33,797,961 | 188,109,083 | 0.54% |
| 2024-05-08 | 5.57 | 5.58 | 5.52 | 5.53 | 5.28 | qfq | 32,090,885 | 177,865,895 | -0.90% |
| 2024-05-07 | 5.60 | 5.60 | 5.54 | 5.58 | 5.33 | qfq | 44,264,094 | 246,549,260 | -0.18% |
| 2024-05-06 | 5.65 | 5.69 | 5.58 | 5.59 | 5.34 | qfq | 69,145,041 | 389,061,577 | 0.00% |
| 2024-04-30 | 5.72 | 5.73 | 5.57 | 5.59 | 5.34 | qfq | 81,855,240 | 460,403,091 | -2.78% |
| 2024-04-29 | 5.70 | 5.83 | 5.68 | 5.75 | 5.49 | qfq | 101,672,554 | 585,800,556 | 0.52% |
| 2024-04-26 | 5.53 | 5.73 | 5.51 | 5.72 | 5.46 | qfq | 104,202,326 | 585,477,479 | 5.15% |
| 2024-04-25 | 5.46 | 5.49 | 5.43 | 5.44 | 5.20 | qfq | 21,429,001 | 116,902,095 | -0.55% |
| 2024-04-24 | 5.49 | 5.49 | 5.45 | 5.47 | 5.23 | qfq | 21,872,078 | 119,521,570 | 0.00% |
| 2024-04-23 | 5.47 | 5.50 | 5.44 | 5.47 | 5.23 | qfq | 24,743,315 | 135,392,025 | 0.00% |
| 2024-04-22 | 5.46 | 5.52 | 5.44 | 5.47 | 5.23 | qfq | 25,032,260 | 137,103,545 | 0.00% |
| 2024-04-19 | 5.49 | 5.52 | 5.46 | 5.47 | 5.23 | qfq | 27,557,179 | 151,115,023 | -0.36% |
| 2024-04-18 | 5.42 | 5.55 | 5.40 | 5.49 | 5.24 | qfq | 45,175,055 | 247,854,827 | 0.92% |
| 2024-04-17 | 5.39 | 5.44 | 5.34 | 5.44 | 5.20 | qfq | 42,149,358 | 227,400,674 | 1.30% |
| 2024-04-16 | 5.41 | 5.45 | 5.36 | 5.37 | 5.13 | qfq | 41,685,540 | 225,138,203 | -1.29% |
| 2024-04-15 | 5.33 | 5.48 | 5.29 | 5.44 | 5.20 | qfq | 52,449,826 | 283,567,202 | 2.26% |
| 2024-04-12 | 5.41 | 5.42 | 5.31 | 5.32 | 5.08 | qfq | 34,758,368 | 186,060,446 | -1.48% |
| 2024-04-11 | 5.38 | 5.46 | 5.37 | 5.40 | 5.16 | qfq | 26,101,150 | 141,412,493 | 0.19% |
| 2024-04-10 | 5.49 | 5.51 | 5.37 | 5.39 | 5.15 | qfq | 30,249,856 | 164,138,830 | -2.00% |
| 2024-04-09 | 5.44 | 5.53 | 5.44 | 5.50 | 5.25 | qfq | 29,001,300 | 159,083,548 | 1.10% |
| 2024-04-08 | 5.49 | 5.51 | 5.43 | 5.44 | 5.20 | qfq | 30,236,690 | 165,366,127 | -1.45% |
| 2024-04-03 | 5.54 | 5.59 | 5.51 | 5.52 | 5.27 | qfq | 26,297,199 | 145,646,070 | -0.54% |
| 2024-04-02 | 5.55 | 5.61 | 5.53 | 5.55 | 5.30 | qfq | 39,824,216 | 221,765,650 | 0.00% |
| 2024-04-01 | 5.52 | 5.56 | 5.49 | 5.55 | 5.30 | qfq | 43,955,138 | 243,117,661 | 2.02% |
| 2024-03-29 | 5.42 | 5.45 | 5.41 | 5.44 | 5.20 | qfq | 32,251,580 | 175,020,609 | 0.18% |
| 2024-03-28 | 5.42 | 5.49 | 5.41 | 5.43 | 5.19 | qfq | 35,117,446 | 191,122,990 | 0.37% |
| 2024-03-27 | 5.51 | 5.51 | 5.41 | 5.41 | 5.17 | qfq | 36,907,133 | 201,755,176 | -1.99% |
| 2024-03-26 | 5.50 | 5.54 | 5.46 | 5.52 | 5.27 | qfq | 37,534,041 | 206,464,248 | 0.18% |
| 2024-03-25 | 5.60 | 5.62 | 5.50 | 5.51 | 5.26 | qfq | 48,901,062 | 271,957,517 | -2.48% |
| 2024-03-22 | 5.74 | 5.75 | 5.63 | 5.65 | 5.40 | qfq | 46,490,310 | 264,030,013 | -1.74% |
| 2024-03-21 | 5.76 | 5.81 | 5.72 | 5.75 | 5.49 | qfq | 42,891,687 | 247,335,623 | 0.00% |
| 2024-03-20 | 5.76 | 5.78 | 5.71 | 5.75 | 5.49 | qfq | 32,514,739 | 186,711,224 | 0.00% |
| 2024-03-19 | 5.84 | 5.84 | 5.74 | 5.75 | 5.49 | qfq | 34,470,364 | 199,392,809 | -1.54% |
| 2024-03-18 | 5.76 | 5.88 | 5.75 | 5.84 | 5.58 | qfq | 59,892,676 | 348,423,874 | 1.92% |
| 2024-03-15 | 5.69 | 5.73 | 5.66 | 5.73 | 5.47 | qfq | 29,252,558 | 166,579,476 | 0.70% |
| 2024-03-14 | 5.73 | 5.77 | 5.67 | 5.69 | 5.44 | qfq | 35,795,077 | 204,587,248 | -1.04% |
| 2024-03-13 | 5.80 | 5.81 | 5.73 | 5.75 | 5.49 | qfq | 30,257,235 | 174,214,165 | -0.86% |
| 2024-03-12 | 5.83 | 5.84 | 5.76 | 5.80 | 5.54 | qfq | 49,825,410 | 288,880,342 | 0.00% |
| 2024-03-11 | 5.72 | 5.80 | 5.71 | 5.80 | 5.54 | qfq | 45,069,980 | 259,289,445 | 1.22% |
| 2024-03-08 | 5.73 | 5.78 | 5.70 | 5.73 | 5.47 | qfq | 36,170,226 | 207,299,113 | -0.52% |
| 2024-03-07 | 5.78 | 5.86 | 5.73 | 5.76 | 5.50 | qfq | 51,562,970 | 298,815,694 | -0.17% |
| 2024-03-06 | 5.80 | 5.84 | 5.75 | 5.77 | 5.51 | qfq | 38,421,134 | 222,683,834 | -0.35% |
| 2024-03-05 | 5.80 | 5.83 | 5.77 | 5.79 | 5.53 | qfq | 43,041,889 | 249,610,648 | -0.52% |
| 2024-03-04 | 5.83 | 5.86 | 5.78 | 5.82 | 5.56 | qfq | 41,294,329 | 240,103,491 | -0.51% |
| 2024-03-01 | 5.80 | 5.86 | 5.78 | 5.85 | 5.59 | qfq | 51,508,174 | 299,939,164 | 0.69% |
| 2024-02-29 | 5.70 | 5.82 | 5.68 | 5.81 | 5.55 | qfq | 61,390,879 | 353,641,268 | 1.75% |
| 2024-02-28 | 5.79 | 5.92 | 5.71 | 5.71 | 5.46 | qfq | 101,068,430 | 590,903,973 | -1.21% |
| 2024-02-27 | 5.70 | 5.78 | 5.69 | 5.78 | 5.52 | qfq | 50,611,238 | 289,976,793 | 1.23% |
| 2024-02-26 | 5.75 | 5.78 | 5.70 | 5.71 | 5.46 | qfq | 42,735,937 | 245,456,573 | -1.04% |
| 2024-02-23 | 5.75 | 5.80 | 5.72 | 5.77 | 5.51 | qfq | 43,730,276 | 251,918,481 | 0.35% |
| 2024-02-22 | 5.69 | 5.77 | 5.67 | 5.75 | 5.49 | qfq | 50,640,765 | 289,662,738 | 0.88% |
| 2024-02-21 | 5.61 | 5.81 | 5.59 | 5.70 | 5.45 | qfq | 78,169,331 | 447,444,690 | 1.06% |
| 2024-02-20 | 5.60 | 5.67 | 5.56 | 5.64 | 5.39 | qfq | 54,821,485 | 307,969,512 | 0.71% |
| 2024-02-19 | 5.64 | 5.65 | 5.52 | 5.60 | 5.35 | qfq | 56,040,877 | 312,836,484 | -0.71% |
| 2024-02-08 | 5.61 | 5.67 | 5.58 | 5.64 | 5.39 | qfq | 76,857,023 | 432,319,729 | 1.08% |
| 2024-02-07 | 5.50 | 5.59 | 5.49 | 5.58 | 5.33 | qfq | 84,381,592 | 468,235,455 | 2.01% |
| 2024-02-06 | 5.18 | 5.50 | 5.14 | 5.47 | 5.23 | qfq | 65,216,930 | 349,181,989 | 5.19% |
| 2024-02-05 | 5.29 | 5.33 | 5.08 | 5.20 | 4.97 | qfq | 70,885,490 | 369,658,329 | -1.70% |
| 2024-02-02 | 5.44 | 5.48 | 5.09 | 5.29 | 5.05 | qfq | 67,332,201 | 357,193,524 | -2.58% |
| 2024-02-01 | 5.40 | 5.52 | 5.38 | 5.43 | 5.19 | qfq | 47,841,644 | 260,613,885 | -0.37% |
| 2024-01-31 | 5.50 | 5.54 | 5.40 | 5.45 | 5.21 | qfq | 54,012,008 | 295,648,310 | -1.45% |
| 2024-01-30 | 5.56 | 5.63 | 5.52 | 5.53 | 5.28 | qfq | 52,237,702 | 290,666,777 | -1.25% |
| 2024-01-29 | 5.62 | 5.66 | 5.56 | 5.60 | 5.35 | qfq | 53,311,062 | 298,778,315 | -0.53% |
| 2024-01-26 | 5.62 | 5.68 | 5.59 | 5.63 | 5.38 | qfq | 59,762,143 | 336,408,363 | -0.35% |
| 2024-01-25 | 5.56 | 5.68 | 5.50 | 5.65 | 5.40 | qfq | 76,831,566 | 430,553,351 | 1.07% |
| 2024-01-24 | 5.42 | 5.63 | 5.33 | 5.59 | 5.34 | qfq | 78,885,129 | 431,786,047 | 3.52% |
| 2024-01-23 | 5.28 | 5.43 | 5.23 | 5.40 | 5.16 | qfq | 53,940,033 | 288,174,472 | 1.89% |
| 2024-01-22 | 5.44 | 5.50 | 5.24 | 5.30 | 5.06 | qfq | 68,758,954 | 369,842,203 | -2.93% |
| 2024-01-19 | 5.47 | 5.48 | 5.39 | 5.46 | 5.22 | qfq | 41,654,985 | 226,582,279 | -0.73% |
| 2024-01-18 | 5.38 | 5.51 | 5.25 | 5.50 | 5.25 | qfq | 69,077,680 | 369,960,900 | 1.85% |
| 2024-01-17 | 5.44 | 5.49 | 5.39 | 5.40 | 5.16 | qfq | 42,566,736 | 232,419,222 | -1.10% |
| 2024-01-16 | 5.38 | 5.46 | 5.36 | 5.46 | 5.22 | qfq | 51,120,763 | 276,530,899 | 1.11% |
| 2024-01-15 | 5.45 | 5.48 | 5.38 | 5.40 | 5.16 | qfq | 53,129,514 | 288,049,241 | -1.46% |
| 2024-01-12 | 5.56 | 5.59 | 5.48 | 5.48 | 5.24 | qfq | 37,696,402 | 208,502,321 | -1.62% |
| 2024-01-11 | 5.53 | 5.59 | 5.52 | 5.57 | 5.32 | qfq | 34,769,941 | 193,295,184 | 0.72% |
| 2024-01-10 | 5.54 | 5.60 | 5.50 | 5.53 | 5.28 | qfq | 25,293,492 | 140,221,358 | -0.36% |
| 2024-01-09 | 5.63 | 5.66 | 5.55 | 5.55 | 5.30 | qfq | 43,806,233 | 245,259,834 | -1.42% |
| 2024-01-08 | 5.70 | 5.72 | 5.62 | 5.63 | 5.38 | qfq | 30,574,299 | 173,026,035 | -1.57% |
| 2024-01-05 | 5.74 | 5.81 | 5.70 | 5.72 | 5.46 | qfq | 28,943,345 | 166,708,399 | -0.87% |
| 2024-01-04 | 5.81 | 5.83 | 5.71 | 5.77 | 5.51 | qfq | 31,327,834 | 180,016,890 | -0.86% |
| 2024-01-03 | 5.80 | 5.84 | 5.78 | 5.82 | 5.56 | qfq | 25,697,514 | 149,379,608 | 0.17% |
| 2024-01-02 | 5.87 | 5.88 | 5.80 | 5.81 | 5.55 | qfq | 32,598,108 | 190,389,769 | -1.02% |
| 2023-12-29 | 5.86 | 5.92 | 5.86 | 5.87 | 5.61 | qfq | 29,794,291 | 175,307,260 | 0.17% |
| 2023-12-28 | 5.74 | 5.89 | 5.72 | 5.86 | 5.60 | qfq | 43,228,285 | 252,139,615 | 2.09% |
| 2023-12-27 | 5.68 | 5.76 | 5.64 | 5.74 | 5.48 | qfq | 29,706,254 | 169,581,168 | 1.23% |
| 2023-12-26 | 5.75 | 5.77 | 5.65 | 5.67 | 5.42 | qfq | 24,303,856 | 138,448,033 | -1.39% |
| 2023-12-25 | 5.77 | 5.80 | 5.74 | 5.75 | 5.49 | qfq | 19,986,573 | 115,240,730 | -0.52% |
| 2023-12-22 | 5.78 | 5.83 | 5.75 | 5.78 | 5.52 | qfq | 31,163,300 | 180,390,922 | 0.00% |
| 2023-12-21 | 5.76 | 5.80 | 5.74 | 5.78 | 5.52 | qfq | 31,873,786 | 184,030,329 | 0.35% |
| 2023-12-20 | 5.89 | 5.91 | 5.75 | 5.76 | 5.50 | qfq | 40,573,262 | 236,138,275 | -2.37% |
| 2023-12-19 | 5.92 | 5.94 | 5.84 | 5.90 | 5.64 | qfq | 35,023,492 | 206,331,905 | -0.51% |
| 2023-12-18 | 5.97 | 5.99 | 5.91 | 5.93 | 5.67 | qfq | 25,984,244 | 154,502,661 | -0.50% |
| 2023-12-15 | 5.99 | 6.03 | 5.95 | 5.96 | 5.69 | qfq | 26,856,204 | 160,752,580 | -0.17% |
| 2023-12-14 | 6.02 | 6.03 | 5.96 | 5.97 | 5.70 | qfq | 20,721,087 | 124,150,098 | -0.33% |
| 2023-12-13 | 6.06 | 6.06 | 5.98 | 5.99 | 5.72 | qfq | 30,944,890 | 186,070,060 | -1.16% |
| 2023-12-12 | 6.04 | 6.08 | 6.02 | 6.06 | 5.79 | qfq | 30,198,273 | 182,635,873 | 0.00% |
| 2023-12-11 | 5.96 | 6.07 | 5.88 | 6.06 | 5.79 | qfq | 53,332,400 | 318,139,882 | 1.51% |
| 2023-12-08 | 6.01 | 6.03 | 5.97 | 5.97 | 5.70 | qfq | 32,058,615 | 192,214,075 | -0.50% |
| 2023-12-07 | 5.99 | 6.03 | 5.95 | 6.00 | 5.73 | qfq | 29,290,819 | 175,605,585 | 0.33% |
| 2023-12-06 | 6.00 | 6.03 | 5.98 | 5.98 | 5.71 | qfq | 31,733,347 | 190,423,390 | -0.33% |
| 2023-12-05 | 6.07 | 6.09 | 6.00 | 6.00 | 5.73 | qfq | 40,031,998 | 241,926,834 | -1.48% |
| 2023-12-04 | 6.10 | 6.13 | 6.07 | 6.09 | 5.82 | qfq | 36,601,089 | 223,011,133 | -0.16% |
| 2023-12-01 | 6.09 | 6.11 | 6.02 | 6.10 | 5.83 | qfq | 46,315,042 | 280,973,223 | 0.33% |
| 2023-11-30 | 6.09 | 6.12 | 6.05 | 6.08 | 5.81 | qfq | 40,389,953 | 245,918,802 | -0.16% |
| 2023-11-29 | 6.19 | 6.20 | 6.08 | 6.09 | 5.82 | qfq | 50,341,738 | 308,219,360 | -1.62% |
| 2023-11-28 | 6.20 | 6.21 | 6.15 | 6.19 | 5.91 | qfq | 33,720,460 | 208,491,356 | -0.16% |
| 2023-11-27 | 6.26 | 6.26 | 6.17 | 6.20 | 5.92 | qfq | 43,727,703 | 270,778,432 | -0.96% |
| 2023-11-24 | 6.31 | 6.31 | 6.25 | 6.26 | 5.98 | qfq | 41,502,209 | 260,386,586 | -0.95% |
| 2023-11-23 | 6.29 | 6.33 | 6.27 | 6.32 | 6.04 | qfq | 31,987,038 | 201,499,177 | 0.48% |
| 2023-11-22 | 6.35 | 6.37 | 6.29 | 6.29 | 6.01 | qfq | 29,608,021 | 187,458,002 | -1.10% |
| 2023-11-21 | 6.37 | 6.46 | 6.35 | 6.36 | 6.08 | qfq | 58,938,597 | 377,653,767 | 0.32% |
| 2023-11-20 | 6.37 | 6.38 | 6.29 | 6.34 | 6.06 | qfq | 40,513,108 | 256,293,837 | -0.47% |
| 2023-11-17 | 6.38 | 6.40 | 6.34 | 6.37 | 6.09 | qfq | 31,233,848 | 198,663,553 | -0.16% |
| 2023-11-16 | 6.41 | 6.45 | 6.38 | 6.38 | 6.10 | qfq | 35,512,936 | 227,566,269 | -0.78% |
| 2023-11-15 | 6.46 | 6.51 | 6.40 | 6.43 | 6.14 | qfq | 59,701,985 | 385,163,238 | 0.47% |
| 2023-11-14 | 6.38 | 6.49 | 6.37 | 6.40 | 6.11 | qfq | 62,986,862 | 404,596,302 | 0.47% |
| 2023-11-13 | 6.42 | 6.43 | 6.34 | 6.37 | 6.09 | qfq | 38,709,956 | 246,486,567 | -0.47% |
| 2023-11-10 | 6.40 | 6.43 | 6.38 | 6.40 | 6.11 | qfq | 35,158,374 | 225,134,097 | -0.16% |
| 2023-11-09 | 6.45 | 6.47 | 6.38 | 6.41 | 6.12 | qfq | 42,475,417 | 272,604,599 | -0.93% |
| 2023-11-08 | 6.53 | 6.57 | 6.42 | 6.47 | 6.18 | qfq | 58,782,497 | 381,246,854 | -1.22% |
| 2023-11-07 | 6.44 | 6.61 | 6.41 | 6.55 | 6.26 | qfq | 96,897,444 | 633,533,089 | 1.08% |
| 2023-11-06 | 6.35 | 6.49 | 6.31 | 6.48 | 6.19 | qfq | 133,814,284 | 856,632,860 | 4.01% |
| 2023-11-03 | 6.18 | 6.26 | 6.18 | 6.23 | 5.95 | qfq | 37,981,580 | 236,262,151 | 0.97% |
| 2023-11-02 | 6.20 | 6.24 | 6.17 | 6.17 | 5.89 | qfq | 35,170,762 | 218,221,115 | -0.48% |
| 2023-11-01 | 6.27 | 6.28 | 6.20 | 6.20 | 5.92 | qfq | 38,916,574 | 242,361,335 | -0.64% |
| 2023-10-31 | 6.25 | 6.30 | 6.21 | 6.24 | 5.96 | qfq | 67,078,146 | 418,790,714 | -0.64% |
| 2023-10-30 | 6.37 | 6.37 | 6.22 | 6.28 | 6.00 | qfq | 137,021,537 | 858,637,590 | -3.38% |
| 2023-10-27 | 6.48 | 6.52 | 6.43 | 6.50 | 6.21 | qfq | 52,087,900 | 337,298,800 | 0.15% |
| 2023-10-26 | 6.45 | 6.50 | 6.43 | 6.49 | 6.20 | qfq | 33,555,431 | 217,225,458 | 0.31% |
| 2023-10-25 | 6.49 | 6.53 | 6.44 | 6.47 | 6.18 | qfq | 59,570,156 | 386,358,254 | 0.31% |
| 2023-10-24 | 6.31 | 6.48 | 6.29 | 6.45 | 6.16 | qfq | 58,758,514 | 375,397,728 | 2.54% |
| 2023-10-23 | 6.38 | 6.39 | 6.23 | 6.29 | 6.01 | qfq | 56,659,868 | 356,925,284 | -1.72% |
| 2023-10-20 | 6.37 | 6.44 | 6.35 | 6.40 | 6.11 | qfq | 44,281,979 | 283,089,324 | 0.31% |
| 2023-10-19 | 6.40 | 6.49 | 6.37 | 6.38 | 6.10 | qfq | 50,101,233 | 321,865,359 | -0.62% |
| 2023-10-18 | 6.43 | 6.50 | 6.41 | 6.42 | 6.13 | qfq | 36,222,424 | 233,821,570 | -0.62% |
| 2023-10-17 | 6.42 | 6.51 | 6.38 | 6.46 | 6.17 | qfq | 47,505,636 | 306,598,248 | 0.94% |
| 2023-10-16 | 6.42 | 6.44 | 6.37 | 6.40 | 6.11 | qfq | 29,395,182 | 188,151,121 | -0.31% |
| 2023-10-13 | 6.43 | 6.44 | 6.40 | 6.42 | 6.13 | qfq | 26,465,683 | 169,909,532 | -0.93% |
| 2023-10-12 | 6.44 | 6.49 | 6.43 | 6.48 | 6.19 | qfq | 46,130,060 | 297,807,158 | 1.73% |
| 2023-10-11 | 6.43 | 6.47 | 6.35 | 6.37 | 6.09 | qfq | 45,968,466 | 294,305,021 | -0.93% |
| 2023-10-10 | 6.38 | 6.56 | 6.37 | 6.43 | 6.14 | qfq | 65,183,598 | 422,212,196 | 1.10% |
| 2023-10-09 | 6.41 | 6.41 | 6.33 | 6.36 | 6.08 | qfq | 43,612,142 | 277,188,948 | -0.93% |
| 2023-09-28 | 6.45 | 6.48 | 6.41 | 6.42 | 6.13 | qfq | 37,484,673 | 241,122,798 | -0.47% |
| 2023-09-27 | 6.44 | 6.48 | 6.43 | 6.45 | 6.16 | qfq | 26,790,033 | 172,888,945 | 0.16% |
| 2023-09-26 | 6.41 | 6.47 | 6.40 | 6.44 | 6.15 | qfq | 31,798,993 | 205,028,225 | 0.47% |
| 2023-09-25 | 6.54 | 6.54 | 6.38 | 6.41 | 6.12 | qfq | 56,724,088 | 364,833,701 | -1.99% |
| 2023-09-22 | 6.39 | 6.56 | 6.38 | 6.54 | 6.25 | qfq | 69,206,050 | 449,660,112 | 2.19% |
| 2023-09-21 | 6.44 | 6.50 | 6.39 | 6.40 | 6.11 | qfq | 38,481,258 | 247,552,816 | -0.62% |
| 2023-09-20 | 6.44 | 6.48 | 6.41 | 6.44 | 6.15 | qfq | 31,907,397 | 205,979,866 | -0.16% |
| 2023-09-19 | 6.41 | 6.46 | 6.39 | 6.45 | 6.16 | qfq | 47,332,712 | 304,660,286 | 0.78% |
| 2023-09-18 | 6.36 | 6.43 | 6.32 | 6.40 | 6.11 | qfq | 34,576,394 | 221,066,483 | 0.31% |
| 2023-09-15 | 6.45 | 6.46 | 6.35 | 6.38 | 6.10 | qfq | 45,877,096 | 293,682,088 | -0.62% |
| 2023-09-14 | 6.37 | 6.47 | 6.37 | 6.42 | 6.13 | qfq | 46,051,714 | 295,335,729 | 0.63% |
| 2023-09-13 | 6.48 | 6.50 | 6.36 | 6.38 | 6.10 | qfq | 44,804,212 | 287,085,588 | -1.09% |
| 2023-09-12 | 6.49 | 6.52 | 6.44 | 6.45 | 6.16 | qfq | 35,394,901 | 229,087,281 | -0.92% |
| 2023-09-11 | 6.41 | 6.58 | 6.37 | 6.51 | 6.22 | qfq | 91,090,999 | 589,631,481 | 1.88% |
| 2023-09-08 | 6.35 | 6.43 | 6.32 | 6.39 | 6.10 | qfq | 37,063,467 | 236,150,001 | 0.63% |
| 2023-09-07 | 6.39 | 6.45 | 6.34 | 6.35 | 6.07 | qfq | 59,108,980 | 377,735,700 | -0.63% |
| 2023-09-06 | 6.37 | 6.41 | 6.36 | 6.39 | 6.10 | qfq | 47,940,620 | 306,260,412 | 0.00% |
| 2023-09-05 | 6.43 | 6.44 | 6.37 | 6.39 | 6.10 | qfq | 58,778,665 | 375,787,312 | -0.93% |
| 2023-09-04 | 6.46 | 6.49 | 6.38 | 6.45 | 6.16 | qfq | 73,317,426 | 472,709,240 | 0.31% |
| 2023-09-01 | 6.45 | 6.48 | 6.40 | 6.43 | 6.14 | qfq | 51,931,335 | 334,020,681 | 0.31% |
| 2023-08-31 | 6.51 | 6.55 | 6.40 | 6.41 | 6.12 | qfq | 78,814,777 | 507,648,586 | -1.54% |
| 2023-08-30 | 6.64 | 6.64 | 6.49 | 6.51 | 6.22 | qfq | 105,086,946 | 687,103,671 | -2.11% |
| 2023-08-29 | 6.75 | 6.78 | 6.50 | 6.65 | 6.35 | qfq | 194,627,907 | 1,289,433,869 | -1.63% |
| 2023-08-28 | 7.26 | 7.27 | 6.73 | 6.76 | 6.46 | qfq | 265,983,330 | 1,860,540,862 | 2.27% |
| 2023-08-25 | 6.60 | 6.69 | 6.57 | 6.61 | 6.31 | qfq | 59,689,884 | 395,919,899 | -1.78% |
| 2023-08-24 | 6.69 | 6.83 | 6.67 | 6.73 | 6.31 | qfq | 78,348,441 | 529,188,330 | 1.20% |
| 2023-08-23 | 6.82 | 6.84 | 6.63 | 6.65 | 6.23 | qfq | 73,360,285 | 493,292,485 | -2.49% |
| 2023-08-22 | 6.79 | 6.86 | 6.71 | 6.82 | 6.39 | qfq | 76,809,846 | 521,710,851 | 1.34% |
| 2023-08-21 | 6.90 | 6.97 | 6.73 | 6.73 | 6.31 | qfq | 104,766,853 | 715,884,704 | -3.30% |
| 2023-08-18 | 7.12 | 7.19 | 6.96 | 6.96 | 6.52 | qfq | 104,720,955 | 741,165,168 | -1.28% |
| 2023-08-17 | 7.08 | 7.14 | 6.93 | 7.05 | 6.61 | qfq | 142,742,621 | 1,003,750,759 | -1.12% |
| 2023-08-16 | 7.08 | 7.30 | 6.98 | 7.13 | 6.68 | qfq | 162,554,355 | 1,161,400,446 | -0.83% |
| 2023-08-15 | 6.98 | 7.22 | 6.94 | 7.19 | 6.74 | qfq | 178,735,841 | 1,274,501,221 | 3.75% |
| 2023-08-14 | 6.90 | 6.99 | 6.86 | 6.93 | 6.49 | qfq | 99,256,014 | 687,786,732 | -1.00% |
| 2023-08-11 | 7.20 | 7.20 | 6.99 | 7.00 | 6.56 | qfq | 163,863,451 | 1,159,320,135 | -3.71% |
| 2023-08-10 | 7.16 | 7.28 | 7.13 | 7.27 | 6.81 | qfq | 130,476,442 | 941,950,871 | 1.96% |
| 2023-08-09 | 7.17 | 7.25 | 7.10 | 7.13 | 6.68 | qfq | 93,801,244 | 671,598,225 | -0.97% |
| 2023-08-08 | 7.16 | 7.31 | 6.95 | 7.20 | 6.75 | qfq | 155,631,050 | 1,114,729,500 | -0.28% |
| 2023-08-07 | 7.10 | 7.25 | 7.06 | 7.22 | 6.76 | qfq | 142,366,512 | 1,019,695,792 | 0.14% |
| 2023-08-04 | 7.29 | 7.45 | 7.20 | 7.21 | 6.76 | qfq | 311,366,811 | 2,282,622,973 | 0.84% |
| 2023-08-03 | 6.98 | 7.19 | 6.88 | 7.15 | 6.70 | qfq | 187,674,325 | 1,325,519,791 | 2.88% |
| 2023-08-02 | 6.94 | 7.08 | 6.90 | 6.95 | 6.51 | qfq | 116,934,791 | 817,116,925 | 0.43% |
| 2023-08-01 | 6.94 | 7.07 | 6.86 | 6.92 | 6.48 | qfq | 154,969,499 | 1,077,953,221 | -0.72% |
| 2023-07-31 | 6.95 | 7.18 | 6.94 | 6.97 | 6.53 | qfq | 267,475,433 | 1,886,561,013 | 1.01% |
| 2023-07-28 | 6.47 | 6.97 | 6.46 | 6.90 | 6.46 | qfq | 251,194,045 | 1,702,560,171 | 6.32% |
| 2023-07-27 | 6.55 | 6.57 | 6.47 | 6.49 | 6.08 | qfq | 50,083,962 | 326,284,491 | -0.61% |
| 2023-07-26 | 6.55 | 6.58 | 6.46 | 6.53 | 6.12 | qfq | 68,120,554 | 443,919,553 | -0.61% |
| 2023-07-25 | 6.48 | 6.60 | 6.45 | 6.57 | 6.16 | qfq | 147,885,109 | 966,886,449 | 4.12% |
| 2023-07-24 | 6.30 | 6.37 | 6.29 | 6.31 | 5.91 | qfq | 24,486,672 | 154,701,968 | -0.16% |
| 2023-07-21 | 6.30 | 6.37 | 6.29 | 6.32 | 5.92 | qfq | 28,505,954 | 180,461,444 | 0.32% |
| 2023-07-20 | 6.37 | 6.39 | 6.30 | 6.30 | 5.90 | qfq | 37,835,086 | 240,049,675 | -0.79% |
| 2023-07-19 | 6.30 | 6.36 | 6.28 | 6.35 | 5.95 | qfq | 32,355,768 | 204,739,964 | 0.63% |
| 2023-07-18 | 6.31 | 6.35 | 6.29 | 6.31 | 5.91 | qfq | 27,809,380 | 175,687,843 | 0.16% |
| 2023-07-17 | 6.32 | 6.32 | 6.25 | 6.30 | 5.90 | qfq | 25,128,529 | 157,977,473 | -0.32% |