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
中国中铁601390.SH
最近收盘价4.432026-07-17
最近交易日2026-07-17
成交量（股）134,262,755
成交额（元）599,083,277
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | 2025-12-23 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.178 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.43 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 134,262,755 | 599,083,277 | -0.23% |
| 2026-07-16 | 4.43 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 110,497,652 | 489,173,280 | -0.22% |
| 2026-07-15 | 4.31 | 4.45 | 4.30 | 4.45 | 4.45 | qfq | 155,340,440 | 683,966,365 | 2.77% |
| 2026-07-14 | 4.24 | 4.33 | 4.22 | 4.33 | 4.33 | qfq | 128,607,287 | 550,719,720 | 1.88% |
| 2026-07-13 | 4.26 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 99,061,208 | 421,254,683 | -0.70% |
| 2026-07-10 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 127,208,889 | 540,558,021 | 1.66% |
| 2026-07-09 | 4.22 | 4.23 | 4.17 | 4.21 | 4.21 | qfq | 99,239,289 | 416,379,953 | -0.47% |
| 2026-07-08 | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 88,258,701 | 373,570,143 | 0.24% |
| 2026-07-07 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 104,916,837 | 444,304,674 | -1.86% |
| 2026-07-06 | 4.27 | 4.31 | 4.25 | 4.30 | 4.30 | qfq | 93,162,900 | 399,338,417 | 0.47% |
| 2026-07-03 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 105,193,122 | 449,874,826 | 0.47% |
| 2026-07-02 | 4.24 | 4.30 | 4.22 | 4.26 | 4.26 | qfq | 113,278,271 | 482,852,680 | 0.24% |
| 2026-07-01 | 4.15 | 4.29 | 4.14 | 4.25 | 4.25 | qfq | 144,112,167 | 608,938,978 | 1.92% |
| 2026-06-30 | 4.23 | 4.24 | 4.15 | 4.17 | 4.17 | qfq | 114,102,154 | 476,434,805 | -1.88% |
| 2026-06-29 | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | qfq | 126,413,163 | 532,938,290 | 0.71% |
| 2026-06-26 | 4.33 | 4.37 | 4.21 | 4.22 | 4.22 | qfq | 142,994,782 | 611,747,642 | -2.99% |
| 2026-06-25 | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 150,844,313 | 659,894,835 | -1.81% |
| 2026-06-24 | 4.50 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 126,922,938 | 565,544,628 | -1.77% |
| 2026-06-23 | 4.63 | 4.67 | 4.50 | 4.51 | 4.51 | qfq | 173,303,000 | 793,410,556 | -3.01% |
| 2026-06-22 | 4.50 | 4.67 | 4.42 | 4.65 | 4.65 | qfq | 202,326,715 | 924,970,532 | 3.10% |
| 2026-06-18 | 4.65 | 4.66 | 4.50 | 4.51 | 4.51 | qfq | 160,566,919 | 732,053,967 | -3.63% |
| 2026-06-17 | 4.57 | 4.74 | 4.54 | 4.68 | 4.68 | qfq | 236,001,600 | 1,094,618,074 | 2.41% |
| 2026-06-16 | 4.63 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 115,195,224 | 529,491,472 | -1.93% |
| 2026-06-15 | 4.61 | 4.70 | 4.59 | 4.66 | 4.66 | qfq | 200,764,202 | 931,930,512 | 1.97% |
| 2026-06-12 | 4.49 | 4.62 | 4.48 | 4.57 | 4.57 | qfq | 192,214,280 | 874,390,560 | 2.47% |
| 2026-06-11 | 4.47 | 4.50 | 4.39 | 4.46 | 4.46 | qfq | 140,086,217 | 622,109,605 | -0.67% |
| 2026-06-10 | 4.50 | 4.52 | 4.44 | 4.49 | 4.49 | qfq | 116,302,387 | 520,180,859 | -0.66% |
| 2026-06-09 | 4.54 | 4.55 | 4.49 | 4.52 | 4.52 | qfq | 105,107,277 | 474,496,590 | -0.44% |
| 2026-06-08 | 4.66 | 4.66 | 4.52 | 4.54 | 4.54 | qfq | 150,385,941 | 689,109,686 | -3.20% |
| 2026-06-05 | 4.65 | 4.72 | 4.65 | 4.69 | 4.69 | qfq | 84,155,928 | 394,947,025 | 0.64% |
| 2026-06-04 | 4.73 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 104,290,078 | 488,574,412 | -1.48% |
| 2026-06-03 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | qfq | 99,095,777 | 470,037,134 | -1.25% |
| 2026-06-02 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | qfq | 102,417,723 | 490,800,581 | -0.62% |
| 2026-06-01 | 4.77 | 4.82 | 4.73 | 4.82 | 4.82 | qfq | 97,840,641 | 467,620,103 | 1.05% |
| 2026-05-29 | 4.67 | 4.82 | 4.67 | 4.77 | 4.77 | qfq | 160,964,104 | 766,217,313 | 2.14% |
| 2026-05-28 | 4.71 | 4.75 | 4.65 | 4.67 | 4.67 | qfq | 105,681,953 | 495,946,054 | -1.27% |
| 2026-05-27 | 4.79 | 4.81 | 4.71 | 4.73 | 4.73 | qfq | 102,746,156 | 488,067,137 | -1.46% |
| 2026-05-26 | 4.72 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 136,824,006 | 651,885,612 | 1.48% |
| 2026-05-25 | 4.72 | 4.77 | 4.69 | 4.73 | 4.73 | qfq | 93,998,548 | 444,368,710 | 0.00% |
| 2026-05-22 | 4.77 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 143,486,997 | 675,502,537 | -0.63% |
| 2026-05-21 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 119,120,380 | 573,543,751 | -1.45% |
| 2026-05-20 | 4.92 | 4.93 | 4.83 | 4.83 | 4.83 | qfq | 112,710,159 | 547,962,266 | -2.03% |
| 2026-05-19 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | qfq | 79,599,518 | 390,883,161 | 0.82% |
| 2026-05-18 | 4.99 | 5.00 | 4.87 | 4.89 | 4.89 | qfq | 207,087,821 | 1,017,184,172 | -2.20% |
| 2026-05-15 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 161,184,634 | 807,105,092 | -0.79% |
| 2026-05-14 | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | qfq | 163,455,630 | 828,619,850 | -1.37% |
| 2026-05-13 | 5.12 | 5.15 | 5.10 | 5.11 | 5.11 | qfq | 136,764,007 | 699,880,015 | -0.39% |
| 2026-05-12 | 5.18 | 5.20 | 5.12 | 5.13 | 5.13 | qfq | 146,196,386 | 753,952,572 | -0.58% |
| 2026-05-11 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | qfq | 188,610,618 | 972,552,229 | 1.38% |
| 2026-05-08 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | qfq | 105,417,679 | 536,049,321 | -0.39% |
| 2026-05-07 | 5.08 | 5.13 | 5.07 | 5.11 | 5.11 | qfq | 139,756,659 | 713,083,107 | 0.79% |
| 2026-05-06 | 5.08 | 5.08 | 5.05 | 5.07 | 5.07 | qfq | 138,384,366 | 701,067,275 | -0.20% |
| 2026-04-30 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | qfq | 348,301,686 | 1,773,704,830 | -3.05% |
| 2026-04-29 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | qfq | 97,280,645 | 506,723,070 | 1.16% |
| 2026-04-28 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | qfq | 84,737,177 | 437,450,421 | 0.58% |
| 2026-04-27 | 5.19 | 5.19 | 5.14 | 5.15 | 5.15 | qfq | 130,108,548 | 671,463,424 | -1.15% |
| 2026-04-24 | 5.24 | 5.24 | 5.19 | 5.21 | 5.21 | qfq | 104,279,400 | 543,010,496 | -0.57% |
| 2026-04-23 | 5.26 | 5.28 | 5.23 | 5.24 | 5.24 | qfq | 122,145,075 | 641,416,332 | -0.38% |
| 2026-04-22 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | qfq | 127,548,328 | 672,414,084 | -0.75% |
| 2026-04-21 | 5.29 | 5.32 | 5.27 | 5.30 | 5.30 | qfq | 99,863,055 | 528,813,929 | 0.00% |
| 2026-04-20 | 5.31 | 5.32 | 5.28 | 5.30 | 5.30 | qfq | 126,908,583 | 671,718,936 | -0.38% |
| 2026-04-17 | 5.29 | 5.33 | 5.27 | 5.32 | 5.32 | qfq | 139,299,688 | 737,861,403 | 0.38% |
| 2026-04-16 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | qfq | 115,303,272 | 610,043,962 | 0.19% |
| 2026-04-15 | 5.30 | 5.35 | 5.28 | 5.29 | 5.29 | qfq | 143,510,441 | 761,524,363 | 0.19% |
| 2026-04-14 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | qfq | 157,659,940 | 831,544,390 | 0.57% |
| 2026-04-13 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | qfq | 119,739,470 | 626,332,986 | -0.19% |
| 2026-04-10 | 5.28 | 5.30 | 5.26 | 5.26 | 5.26 | qfq | 134,268,455 | 708,650,358 | 0.19% |
| 2026-04-09 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | qfq | 140,007,888 | 736,042,824 | -1.50% |
| 2026-04-08 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | qfq | 198,744,759 | 1,053,560,439 | 2.50% |
| 2026-04-07 | 5.21 | 5.23 | 5.18 | 5.20 | 5.20 | qfq | 119,951,116 | 623,744,146 | 0.00% |
| 2026-04-03 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | qfq | 269,932,966 | 1,418,062,602 | -2.80% |
| 2026-04-02 | 5.44 | 5.44 | 5.34 | 5.35 | 5.35 | qfq | 187,953,439 | 1,009,911,747 | -1.65% |
| 2026-04-01 | 5.50 | 5.54 | 5.43 | 5.44 | 5.44 | qfq | 196,633,335 | 1,074,192,370 | 0.18% |
| 2026-03-31 | 5.41 | 5.51 | 5.39 | 5.43 | 5.43 | qfq | 258,884,434 | 1,408,649,689 | -0.73% |
| 2026-03-30 | 5.36 | 5.52 | 5.33 | 5.47 | 5.47 | qfq | 237,435,417 | 1,284,283,051 | 1.11% |
| 2026-03-27 | 5.35 | 5.42 | 5.34 | 5.41 | 5.41 | qfq | 139,780,404 | 753,303,778 | 0.37% |
| 2026-03-26 | 5.49 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 207,349,186 | 1,125,100,934 | -1.82% |
| 2026-03-25 | 5.47 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 211,428,725 | 1,160,088,073 | 0.92% |
| 2026-03-24 | 5.42 | 5.44 | 5.35 | 5.44 | 5.44 | qfq | 205,410,582 | 1,108,721,074 | 1.87% |
| 2026-03-23 | 5.48 | 5.53 | 5.31 | 5.34 | 5.34 | qfq | 390,410,129 | 2,118,751,518 | -3.78% |
| 2026-03-20 | 5.59 | 5.63 | 5.55 | 5.55 | 5.55 | qfq | 232,373,004 | 1,297,724,991 | -0.72% |
| 2026-03-19 | 5.66 | 5.68 | 5.57 | 5.59 | 5.59 | qfq | 288,027,380 | 1,619,062,366 | -2.10% |
| 2026-03-18 | 5.72 | 5.74 | 5.66 | 5.71 | 5.71 | qfq | 224,720,594 | 1,279,760,486 | -0.17% |
| 2026-03-17 | 5.78 | 5.84 | 5.71 | 5.72 | 5.72 | qfq | 276,496,039 | 1,600,071,977 | -0.69% |
| 2026-03-16 | 5.94 | 5.98 | 5.75 | 5.76 | 5.76 | qfq | 482,453,334 | 2,806,642,244 | -3.03% |
| 2026-03-13 | 5.89 | 6.07 | 5.88 | 5.94 | 5.94 | qfq | 487,568,021 | 2,916,099,530 | 0.51% |
| 2026-03-12 | 5.93 | 5.98 | 5.86 | 5.91 | 5.91 | qfq | 322,014,970 | 1,906,467,394 | -0.34% |
| 2026-03-11 | 5.82 | 5.98 | 5.78 | 5.93 | 5.93 | qfq | 410,383,132 | 2,424,898,565 | 1.89% |
| 2026-03-10 | 5.80 | 5.87 | 5.76 | 5.82 | 5.82 | qfq | 324,451,463 | 1,885,480,418 | 1.22% |
| 2026-03-09 | 5.82 | 5.87 | 5.74 | 5.75 | 5.75 | qfq | 396,447,736 | 2,291,953,489 | -3.04% |
| 2026-03-06 | 5.88 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 260,798,714 | 1,540,832,168 | 0.00% |
| 2026-03-05 | 6.01 | 6.05 | 5.89 | 5.93 | 5.93 | qfq | 286,914,918 | 1,711,857,347 | 0.34% |
| 2026-03-04 | 5.96 | 6.05 | 5.85 | 5.91 | 5.91 | qfq | 389,678,332 | 2,315,615,765 | -1.66% |
| 2026-03-03 | 6.17 | 6.23 | 5.97 | 6.01 | 6.01 | qfq | 509,315,358 | 3,091,214,459 | -3.53% |
| 2026-03-02 | 6.22 | 6.29 | 6.12 | 6.23 | 6.23 | qfq | 523,806,589 | 3,243,677,066 | -1.11% |
| 2026-02-27 | 6.18 | 6.36 | 6.13 | 6.30 | 6.30 | qfq | 536,524,932 | 3,352,140,422 | 2.44% |
| 2026-02-26 | 6.19 | 6.30 | 6.10 | 6.15 | 6.15 | qfq | 484,489,869 | 2,988,481,109 | -0.65% |
| 2026-02-25 | 6.06 | 6.47 | 5.99 | 6.19 | 6.19 | qfq | 1,258,048,702 | 7,868,001,563 | 2.31% |
| 2026-02-24 | 5.74 | 6.05 | 5.71 | 6.05 | 6.05 | qfq | 1,027,405,291 | 6,157,972,507 | 10.00% |
| 2026-02-13 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 268,666,038 | 1,482,849,330 | -2.31% |
| 2026-02-12 | 5.52 | 5.68 | 5.51 | 5.63 | 5.63 | qfq | 382,386,982 | 2,144,358,109 | 2.55% |
| 2026-02-11 | 5.47 | 5.52 | 5.45 | 5.49 | 5.49 | qfq | 184,839,349 | 1,014,492,026 | 0.55% |
| 2026-02-10 | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | qfq | 253,389,738 | 1,384,279,727 | -1.09% |
| 2026-02-09 | 5.57 | 5.62 | 5.50 | 5.52 | 5.52 | qfq | 256,443,276 | 1,421,143,769 | 0.18% |
| 2026-02-06 | 5.50 | 5.56 | 5.47 | 5.51 | 5.51 | qfq | 271,915,895 | 1,500,846,656 | -1.08% |
| 2026-02-05 | 5.65 | 5.71 | 5.55 | 5.57 | 5.57 | qfq | 308,223,022 | 1,729,078,315 | -2.28% |
| 2026-02-04 | 5.58 | 5.73 | 5.58 | 5.70 | 5.70 | qfq | 490,898,524 | 2,784,187,172 | 3.45% |
| 2026-02-03 | 5.47 | 5.54 | 5.42 | 5.51 | 5.51 | qfq | 379,262,365 | 2,080,814,972 | 2.61% |
| 2026-02-02 | 5.60 | 5.65 | 5.36 | 5.37 | 5.37 | qfq | 717,073,842 | 3,931,820,459 | -5.79% |
| 2026-01-30 | 5.80 | 6.04 | 5.67 | 5.70 | 5.70 | qfq | 658,741,294 | 3,818,760,300 | -3.23% |
| 2026-01-29 | 5.96 | 6.12 | 5.69 | 5.89 | 5.89 | qfq | 1,121,191,592 | 6,590,909,984 | 1.55% |
| 2026-01-28 | 5.61 | 6.09 | 5.60 | 5.80 | 5.80 | qfq | 1,177,590,151 | 6,860,716,198 | 4.69% |
| 2026-01-27 | 5.68 | 5.72 | 5.50 | 5.54 | 5.54 | qfq | 699,799,699 | 3,918,832,101 | -4.48% |
| 2026-01-26 | 5.34 | 5.84 | 5.33 | 5.80 | 5.80 | qfq | 1,400,726,663 | 7,805,767,158 | 9.23% |
| 2026-01-23 | 5.42 | 5.45 | 5.30 | 5.31 | 5.31 | qfq | 386,187,465 | 2,068,193,866 | -1.85% |
| 2026-01-22 | 5.48 | 5.55 | 5.37 | 5.41 | 5.41 | qfq | 259,277,012 | 1,407,625,564 | -1.28% |
| 2026-01-21 | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | qfq | 148,522,820 | 815,450,507 | -1.08% |
| 2026-01-20 | 5.37 | 5.54 | 5.37 | 5.54 | 5.54 | qfq | 215,060,196 | 1,175,607,724 | 2.78% |
| 2026-01-19 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | qfq | 151,915,808 | 815,666,626 | 0.75% |
| 2026-01-16 | 5.46 | 5.65 | 5.33 | 5.35 | 5.35 | qfq | 437,709,757 | 2,384,111,222 | -1.83% |
| 2026-01-15 | 5.48 | 5.49 | 5.44 | 5.45 | 5.45 | qfq | 95,664,814 | 523,059,339 | -0.55% |
| 2026-01-14 | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | qfq | 215,340,074 | 1,194,144,290 | -1.79% |
| 2026-01-13 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | qfq | 131,189,278 | 733,282,485 | 0.00% |
| 2026-01-12 | 5.58 | 5.60 | 5.55 | 5.58 | 5.58 | qfq | 97,307,997 | 542,536,559 | 0.00% |
| 2026-01-09 | 5.57 | 5.59 | 5.53 | 5.58 | 5.58 | qfq | 93,985,147 | 523,056,554 | 0.00% |
| 2026-01-08 | 5.54 | 5.61 | 5.51 | 5.58 | 5.58 | qfq | 105,342,222 | 587,299,331 | 0.36% |
| 2026-01-07 | 5.51 | 5.63 | 5.50 | 5.56 | 5.56 | qfq | 147,001,395 | 818,195,399 | 1.28% |
| 2026-01-06 | 5.41 | 5.50 | 5.40 | 5.49 | 5.49 | qfq | 114,396,913 | 625,408,894 | 1.48% |
| 2026-01-05 | 5.41 | 5.43 | 5.38 | 5.41 | 5.41 | qfq | 69,805,936 | 377,328,360 | 0.00% |
| 2025-12-31 | 5.40 | 5.43 | 5.39 | 5.41 | 5.41 | qfq | 52,112,876 | 281,725,782 | 0.19% |
| 2025-12-30 | 5.46 | 5.46 | 5.39 | 5.40 | 5.40 | qfq | 95,234,646 | 515,445,193 | -1.46% |
| 2025-12-29 | 5.43 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 119,848,878 | 656,199,557 | 0.92% |
| 2025-12-26 | 5.40 | 5.44 | 5.39 | 5.43 | 5.43 | qfq | 54,418,355 | 294,845,611 | 0.37% |
| 2025-12-25 | 5.42 | 5.43 | 5.39 | 5.41 | 5.41 | qfq | 49,109,937 | 265,388,419 | -0.18% |
| 2025-12-24 | 5.41 | 5.45 | 5.40 | 5.42 | 5.42 | qfq | 60,158,479 | 326,525,000 | 0.37% |
| 2025-12-23 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | qfq | 63,214,042 | 341,966,494 | -1.10% |
| 2025-12-22 | 5.47 | 5.47 | 5.44 | 5.46 | 5.38 | qfq | 50,832,069 | 277,591,916 | 0.00% |
| 2025-12-19 | 5.45 | 5.48 | 5.44 | 5.46 | 5.38 | qfq | 58,834,063 | 321,336,613 | 0.18% |
| 2025-12-18 | 5.42 | 5.46 | 5.41 | 5.45 | 5.37 | qfq | 52,303,145 | 284,343,354 | 0.18% |
| 2025-12-17 | 5.40 | 5.44 | 5.35 | 5.44 | 5.36 | qfq | 73,229,502 | 394,755,815 | 0.93% |
| 2025-12-16 | 5.42 | 5.43 | 5.37 | 5.39 | 5.31 | qfq | 60,816,296 | 327,726,656 | -0.37% |
| 2025-12-15 | 5.41 | 5.45 | 5.40 | 5.41 | 5.33 | qfq | 53,635,977 | 291,163,513 | -0.37% |
| 2025-12-12 | 5.43 | 5.43 | 5.39 | 5.43 | 5.35 | qfq | 72,787,750 | 394,113,303 | 0.37% |
| 2025-12-11 | 5.45 | 5.46 | 5.41 | 5.41 | 5.33 | qfq | 62,935,939 | 342,328,029 | -0.55% |
| 2025-12-10 | 5.40 | 5.46 | 5.37 | 5.44 | 5.36 | qfq | 64,110,696 | 347,044,269 | 0.55% |
| 2025-12-09 | 5.47 | 5.48 | 5.40 | 5.41 | 5.33 | qfq | 96,696,355 | 523,475,738 | -1.28% |
| 2025-12-08 | 5.53 | 5.54 | 5.47 | 5.48 | 5.40 | qfq | 67,364,596 | 370,379,363 | -0.72% |
| 2025-12-05 | 5.49 | 5.53 | 5.46 | 5.52 | 5.44 | qfq | 69,878,900 | 384,179,151 | 0.36% |
| 2025-12-04 | 5.49 | 5.52 | 5.47 | 5.50 | 5.42 | qfq | 56,672,925 | 311,658,607 | 0.36% |
| 2025-12-03 | 5.47 | 5.50 | 5.45 | 5.48 | 5.40 | qfq | 51,056,411 | 279,479,006 | 0.00% |
| 2025-12-02 | 5.46 | 5.49 | 5.45 | 5.48 | 5.40 | qfq | 43,544,658 | 238,330,533 | 0.00% |
| 2025-12-01 | 5.45 | 5.48 | 5.44 | 5.48 | 5.40 | qfq | 60,516,670 | 330,687,707 | 0.92% |
| 2025-11-28 | 5.41 | 5.44 | 5.38 | 5.43 | 5.35 | qfq | 46,617,961 | 252,437,690 | 0.18% |
| 2025-11-27 | 5.43 | 5.45 | 5.41 | 5.42 | 5.34 | qfq | 51,027,244 | 276,958,017 | -0.37% |
| 2025-11-26 | 5.46 | 5.48 | 5.43 | 5.44 | 5.36 | qfq | 51,013,798 | 278,044,550 | -0.18% |
| 2025-11-25 | 5.44 | 5.47 | 5.43 | 5.45 | 5.37 | qfq | 51,655,405 | 281,632,291 | 0.18% |
| 2025-11-24 | 5.44 | 5.46 | 5.41 | 5.44 | 5.36 | qfq | 75,000,270 | 407,586,113 | 0.18% |
| 2025-11-21 | 5.52 | 5.53 | 5.42 | 5.43 | 5.35 | qfq | 158,917,426 | 868,453,355 | -2.16% |
| 2025-11-20 | 5.55 | 5.61 | 5.54 | 5.55 | 5.47 | qfq | 75,660,938 | 421,322,569 | 0.00% |
| 2025-11-19 | 5.56 | 5.57 | 5.52 | 5.55 | 5.47 | qfq | 73,965,663 | 410,416,295 | 0.00% |
| 2025-11-18 | 5.62 | 5.63 | 5.54 | 5.55 | 5.47 | qfq | 96,258,592 | 536,572,249 | -1.25% |
| 2025-11-17 | 5.67 | 5.68 | 5.61 | 5.62 | 5.54 | qfq | 78,475,646 | 441,954,822 | -0.88% |
| 2025-11-14 | 5.71 | 5.73 | 5.66 | 5.67 | 5.58 | qfq | 88,413,017 | 503,555,797 | -0.87% |
| 2025-11-13 | 5.69 | 5.72 | 5.68 | 5.72 | 5.63 | qfq | 72,207,970 | 411,725,620 | 0.53% |
| 2025-11-12 | 5.72 | 5.73 | 5.67 | 5.69 | 5.60 | qfq | 75,878,480 | 432,878,069 | -0.35% |
| 2025-11-11 | 5.71 | 5.73 | 5.68 | 5.71 | 5.62 | qfq | 79,721,286 | 455,133,416 | 0.18% |
| 2025-11-10 | 5.66 | 5.71 | 5.65 | 5.70 | 5.61 | qfq | 84,544,710 | 481,093,676 | 0.71% |
| 2025-11-07 | 5.66 | 5.69 | 5.65 | 5.66 | 5.58 | qfq | 68,018,211 | 385,771,102 | -0.18% |
| 2025-11-06 | 5.63 | 5.74 | 5.62 | 5.67 | 5.58 | qfq | 112,706,136 | 640,042,071 | 0.89% |
| 2025-11-05 | 5.60 | 5.64 | 5.57 | 5.62 | 5.54 | qfq | 72,890,381 | 408,878,403 | 0.00% |
| 2025-11-04 | 5.62 | 5.64 | 5.59 | 5.62 | 5.54 | qfq | 90,957,528 | 510,726,388 | 0.00% |
| 2025-11-03 | 5.63 | 5.65 | 5.60 | 5.62 | 5.54 | qfq | 81,577,446 | 458,384,307 | 0.00% |
| 2025-10-31 | 5.71 | 5.73 | 5.62 | 5.62 | 5.54 | qfq | 183,303,865 | 1,037,152,260 | -2.09% |
| 2025-10-30 | 5.74 | 5.83 | 5.72 | 5.74 | 5.65 | qfq | 141,608,585 | 817,399,019 | 0.17% |
| 2025-10-29 | 5.69 | 5.74 | 5.66 | 5.73 | 5.64 | qfq | 91,320,796 | 520,881,481 | 0.53% |
| 2025-10-28 | 5.78 | 5.79 | 5.69 | 5.70 | 5.61 | qfq | 143,802,636 | 823,275,196 | -1.72% |
| 2025-10-27 | 5.73 | 5.81 | 5.69 | 5.80 | 5.71 | qfq | 159,178,092 | 917,809,906 | 1.58% |
| 2025-10-24 | 5.76 | 5.78 | 5.68 | 5.71 | 5.62 | qfq | 100,000,530 | 571,940,370 | -0.70% |
| 2025-10-23 | 5.72 | 5.75 | 5.66 | 5.75 | 5.66 | qfq | 94,898,200 | 541,764,729 | 0.52% |
| 2025-10-22 | 5.73 | 5.75 | 5.70 | 5.72 | 5.63 | qfq | 90,934,076 | 520,715,525 | 0.18% |
| 2025-10-21 | 5.62 | 5.73 | 5.62 | 5.71 | 5.62 | qfq | 129,775,626 | 739,297,609 | 1.60% |
| 2025-10-20 | 5.69 | 5.71 | 5.60 | 5.62 | 5.54 | qfq | 133,360,275 | 750,830,685 | -0.88% |
| 2025-10-17 | 5.75 | 5.77 | 5.65 | 5.67 | 5.58 | qfq | 129,819,425 | 741,032,576 | -1.22% |
| 2025-10-16 | 5.76 | 5.77 | 5.70 | 5.74 | 5.65 | qfq | 98,859,201 | 566,645,797 | -0.69% |
| 2025-10-15 | 5.78 | 5.85 | 5.72 | 5.78 | 5.69 | qfq | 138,976,263 | 802,562,270 | -0.17% |
| 2025-10-14 | 5.86 | 5.91 | 5.76 | 5.79 | 5.70 | qfq | 185,457,286 | 1,084,099,756 | -0.34% |
| 2025-10-13 | 5.77 | 5.85 | 5.73 | 5.81 | 5.72 | qfq | 263,192,691 | 1,522,271,951 | -1.69% |
| 2025-10-10 | 5.82 | 6.07 | 5.77 | 5.91 | 5.82 | qfq | 479,607,294 | 2,847,339,737 | 1.72% |
| 2025-10-09 | 5.54 | 5.81 | 5.54 | 5.81 | 5.72 | qfq | 437,168,350 | 2,505,825,788 | 5.44% |
| 2025-09-30 | 5.48 | 5.53 | 5.43 | 5.51 | 5.43 | qfq | 197,409,716 | 1,083,015,150 | 0.73% |
| 2025-09-29 | 5.49 | 5.54 | 5.44 | 5.47 | 5.39 | qfq | 125,168,587 | 685,762,926 | -0.55% |
| 2025-09-26 | 5.50 | 5.52 | 5.46 | 5.50 | 5.42 | qfq | 73,064,584 | 401,402,286 | 0.55% |
| 2025-09-25 | 5.50 | 5.56 | 5.47 | 5.47 | 5.39 | qfq | 89,542,403 | 492,611,088 | -0.55% |
| 2025-09-24 | 5.50 | 5.52 | 5.46 | 5.50 | 5.42 | qfq | 84,479,318 | 463,346,410 | -0.36% |
| 2025-09-23 | 5.50 | 5.54 | 5.45 | 5.52 | 5.44 | qfq | 104,704,749 | 575,507,945 | 0.36% |
| 2025-09-22 | 5.55 | 5.56 | 5.49 | 5.50 | 5.42 | qfq | 77,441,901 | 426,377,092 | -0.90% |
| 2025-09-19 | 5.53 | 5.57 | 5.52 | 5.55 | 5.47 | qfq | 71,136,106 | 394,169,971 | 0.18% |
| 2025-09-18 | 5.63 | 5.63 | 5.51 | 5.54 | 5.46 | qfq | 127,976,121 | 713,386,624 | -1.77% |
| 2025-09-17 | 5.60 | 5.65 | 5.56 | 5.64 | 5.56 | qfq | 96,761,787 | 543,089,175 | 0.71% |
| 2025-09-16 | 5.62 | 5.63 | 5.56 | 5.60 | 5.52 | qfq | 72,076,775 | 402,985,483 | -0.18% |
| 2025-09-15 | 5.61 | 5.65 | 5.58 | 5.61 | 5.53 | qfq | 75,477,279 | 423,220,373 | 0.18% |
| 2025-09-12 | 5.59 | 5.63 | 5.58 | 5.60 | 5.52 | qfq | 97,786,603 | 548,490,111 | 0.18% |
| 2025-09-11 | 5.54 | 5.60 | 5.52 | 5.59 | 5.51 | qfq | 84,299,210 | 468,631,251 | 0.72% |
| 2025-09-10 | 5.57 | 5.58 | 5.53 | 5.55 | 5.47 | qfq | 58,585,292 | 325,214,686 | -0.54% |
| 2025-09-09 | 5.58 | 5.60 | 5.55 | 5.58 | 5.50 | qfq | 57,293,240 | 319,488,199 | -0.36% |
| 2025-09-08 | 5.55 | 5.60 | 5.53 | 5.60 | 5.52 | qfq | 84,430,896 | 470,666,107 | 0.90% |
| 2025-09-05 | 5.54 | 5.56 | 5.51 | 5.55 | 5.47 | qfq | 70,920,375 | 392,362,003 | 0.36% |
| 2025-09-04 | 5.56 | 5.57 | 5.50 | 5.53 | 5.45 | qfq | 99,645,496 | 550,947,552 | -0.90% |
| 2025-09-03 | 5.62 | 5.63 | 5.54 | 5.58 | 5.50 | qfq | 94,823,398 | 528,169,755 | -0.71% |
| 2025-09-02 | 5.63 | 5.65 | 5.56 | 5.62 | 5.54 | qfq | 112,202,704 | 628,605,568 | -0.18% |
| 2025-09-01 | 5.65 | 5.68 | 5.61 | 5.63 | 5.55 | qfq | 123,800,565 | 697,824,414 | -0.88% |
| 2025-08-29 | 5.72 | 5.79 | 5.68 | 5.68 | 5.59 | qfq | 152,242,353 | 872,800,269 | -0.35% |
| 2025-08-28 | 5.67 | 5.71 | 5.60 | 5.70 | 5.61 | qfq | 136,493,454 | 772,508,056 | 0.18% |
| 2025-08-27 | 5.79 | 5.81 | 5.68 | 5.69 | 5.60 | qfq | 133,635,954 | 767,688,126 | -1.90% |
| 2025-08-26 | 5.83 | 5.83 | 5.78 | 5.80 | 5.71 | qfq | 112,149,106 | 650,698,101 | -0.68% |
| 2025-08-25 | 5.72 | 5.85 | 5.72 | 5.84 | 5.75 | qfq | 224,887,796 | 1,304,078,616 | 1.04% |
| 2025-08-22 | 5.73 | 5.78 | 5.69 | 5.78 | 5.69 | qfq | 159,047,570 | 911,617,304 | 0.87% |
| 2025-08-21 | 5.69 | 5.78 | 5.69 | 5.73 | 5.64 | qfq | 163,527,977 | 938,902,707 | 0.88% |
| 2025-08-20 | 5.64 | 5.68 | 5.62 | 5.68 | 5.59 | qfq | 95,892,010 | 540,901,302 | 0.53% |
| 2025-08-19 | 5.67 | 5.69 | 5.64 | 5.65 | 5.57 | qfq | 121,151,673 | 686,256,819 | -0.18% |
| 2025-08-18 | 5.67 | 5.73 | 5.65 | 5.66 | 5.58 | qfq | 155,244,750 | 883,410,258 | 0.18% |
| 2025-08-15 | 5.64 | 5.68 | 5.62 | 5.65 | 5.57 | qfq | 117,325,362 | 663,983,563 | 0.00% |
| 2025-08-14 | 5.70 | 5.75 | 5.64 | 5.65 | 5.57 | qfq | 123,547,520 | 704,320,085 | -0.88% |
| 2025-08-13 | 5.73 | 5.75 | 5.69 | 5.70 | 5.61 | qfq | 101,660,303 | 581,204,997 | -0.35% |
| 2025-08-12 | 5.76 | 5.78 | 5.71 | 5.72 | 5.63 | qfq | 94,692,505 | 543,191,345 | -0.52% |
| 2025-08-11 | 5.82 | 5.84 | 5.75 | 5.75 | 5.66 | qfq | 128,053,291 | 739,990,402 | 0.35% |
| 2025-08-08 | 5.67 | 5.74 | 5.66 | 5.73 | 5.64 | qfq | 98,641,248 | 562,281,453 | 1.06% |
| 2025-08-07 | 5.69 | 5.74 | 5.66 | 5.67 | 5.58 | qfq | 77,291,003 | 439,192,186 | -0.18% |
| 2025-08-06 | 5.68 | 5.69 | 5.65 | 5.68 | 5.59 | qfq | 65,739,322 | 372,423,279 | 0.00% |
| 2025-08-05 | 5.67 | 5.69 | 5.65 | 5.68 | 5.59 | qfq | 67,454,491 | 382,559,806 | 0.18% |
| 2025-08-04 | 5.64 | 5.68 | 5.64 | 5.67 | 5.58 | qfq | 61,997,774 | 350,485,287 | 0.00% |
| 2025-08-01 | 5.69 | 5.71 | 5.64 | 5.67 | 5.58 | qfq | 69,989,726 | 396,773,755 | -0.35% |
| 2025-07-31 | 5.75 | 5.76 | 5.67 | 5.69 | 5.60 | qfq | 119,304,459 | 679,913,198 | -1.22% |
| 2025-07-30 | 5.78 | 5.82 | 5.74 | 5.76 | 5.67 | qfq | 104,194,020 | 602,780,107 | -0.35% |
| 2025-07-29 | 5.77 | 5.80 | 5.72 | 5.78 | 5.69 | qfq | 134,824,656 | 775,469,472 | -0.17% |
| 2025-07-28 | 5.83 | 5.83 | 5.77 | 5.79 | 5.70 | qfq | 100,912,317 | 585,290,305 | -0.69% |
| 2025-07-25 | 5.94 | 5.94 | 5.82 | 5.83 | 5.74 | qfq | 178,086,575 | 1,044,605,123 | -2.18% |
| 2025-07-24 | 5.89 | 6.01 | 5.84 | 5.96 | 5.87 | qfq | 221,806,510 | 1,318,216,475 | 0.68% |
| 2025-07-23 | 6.20 | 6.23 | 5.92 | 5.92 | 5.83 | qfq | 347,628,377 | 2,094,056,030 | -3.90% |
| 2025-07-22 | 5.99 | 6.31 | 5.83 | 6.16 | 6.07 | qfq | 510,322,242 | 3,095,654,992 | 4.58% |
| 2025-07-21 | 5.83 | 5.92 | 5.73 | 5.89 | 5.80 | qfq | 294,279,779 | 1,720,768,717 | 4.62% |
| 2025-07-18 | 5.61 | 5.64 | 5.60 | 5.63 | 5.55 | qfq | 68,379,773 | 384,336,566 | -2.26% |
| 2025-07-17 | 5.77 | 5.78 | 5.73 | 5.76 | 5.50 | qfq | 56,854,607 | 327,248,677 | 0.17% |
| 2025-07-16 | 5.80 | 5.83 | 5.73 | 5.75 | 5.49 | qfq | 68,147,930 | 392,895,139 | -0.86% |
| 2025-07-15 | 5.84 | 5.86 | 5.77 | 5.80 | 5.54 | qfq | 77,047,873 | 447,564,802 | -0.51% |
| 2025-07-14 | 5.82 | 5.90 | 5.82 | 5.83 | 5.57 | qfq | 94,474,532 | 553,205,837 | 0.52% |
| 2025-07-11 | 5.80 | 5.91 | 5.79 | 5.80 | 5.54 | qfq | 139,926,591 | 818,139,632 | 0.35% |
| 2025-07-10 | 5.76 | 5.83 | 5.76 | 5.78 | 5.52 | qfq | 85,274,513 | 493,741,531 | 0.17% |
| 2025-07-09 | 5.71 | 5.85 | 5.70 | 5.77 | 5.51 | qfq | 125,883,335 | 727,627,866 | 0.87% |
| 2025-07-08 | 5.71 | 5.72 | 5.66 | 5.72 | 5.46 | qfq | 70,622,801 | 402,469,222 | 0.35% |
| 2025-07-07 | 5.68 | 5.71 | 5.66 | 5.70 | 5.44 | qfq | 54,340,701 | 309,199,183 | 0.35% |
| 2025-07-04 | 5.68 | 5.71 | 5.66 | 5.68 | 5.42 | qfq | 68,189,413 | 387,661,273 | 0.18% |
| 2025-07-03 | 5.69 | 5.70 | 5.65 | 5.67 | 5.41 | qfq | 48,414,601 | 274,953,965 | -0.35% |
| 2025-07-02 | 5.59 | 5.69 | 5.57 | 5.69 | 5.43 | qfq | 101,434,637 | 573,175,128 | 1.97% |
| 2025-07-01 | 5.61 | 5.62 | 5.58 | 5.58 | 5.33 | qfq | 41,021,632 | 229,228,449 | -0.53% |
| 2025-06-30 | 5.61 | 5.66 | 5.58 | 5.61 | 5.36 | qfq | 56,007,670 | 314,189,753 | -0.18% |
| 2025-06-27 | 5.64 | 5.68 | 5.60 | 5.62 | 5.36 | qfq | 76,790,775 | 433,273,635 | 0.00% |
| 2025-06-26 | 5.63 | 5.65 | 5.62 | 5.62 | 5.36 | qfq | 62,947,225 | 354,475,901 | -0.18% |
| 2025-06-25 | 5.58 | 5.64 | 5.55 | 5.63 | 5.37 | qfq | 97,383,121 | 545,326,079 | 0.90% |
| 2025-06-24 | 5.49 | 5.60 | 5.48 | 5.58 | 5.33 | qfq | 124,155,862 | 688,428,592 | 2.01% |
| 2025-06-23 | 5.41 | 5.49 | 5.37 | 5.47 | 5.22 | qfq | 75,391,584 | 410,125,124 | 0.92% |
| 2025-06-20 | 5.42 | 5.45 | 5.41 | 5.42 | 5.17 | qfq | 53,159,350 | 288,772,402 | 0.00% |
| 2025-06-19 | 5.48 | 5.49 | 5.40 | 5.42 | 5.17 | qfq | 75,441,974 | 410,160,597 | -1.28% |
| 2025-06-18 | 5.54 | 5.55 | 5.48 | 5.49 | 5.24 | qfq | 96,788,501 | 532,714,915 | -0.90% |
| 2025-06-17 | 5.51 | 5.54 | 5.49 | 5.54 | 5.29 | qfq | 78,438,033 | 432,850,187 | 0.54% |
| 2025-06-16 | 5.55 | 5.57 | 5.49 | 5.51 | 5.26 | qfq | 141,492,861 | 780,838,134 | -0.90% |
| 2025-06-13 | 5.55 | 5.59 | 5.52 | 5.56 | 5.31 | qfq | 163,978,302 | 910,514,247 | 0.00% |
| 2025-06-12 | 5.58 | 5.58 | 5.53 | 5.56 | 5.31 | qfq | 74,330,350 | 412,740,861 | -0.18% |
| 2025-06-11 | 5.53 | 5.60 | 5.52 | 5.57 | 5.32 | qfq | 92,700,549 | 517,241,245 | 0.72% |
| 2025-06-10 | 5.58 | 5.59 | 5.51 | 5.53 | 5.28 | qfq | 85,215,636 | 472,943,404 | -0.90% |
| 2025-06-09 | 5.62 | 5.63 | 5.57 | 5.58 | 5.33 | qfq | 75,400,766 | 421,651,471 | -0.53% |
| 2025-06-06 | 5.60 | 5.66 | 5.59 | 5.61 | 5.36 | qfq | 69,586,741 | 391,269,889 | 0.18% |
| 2025-06-05 | 5.64 | 5.66 | 5.57 | 5.60 | 5.35 | qfq | 65,565,903 | 367,387,416 | -0.71% |
| 2025-06-04 | 5.61 | 5.65 | 5.60 | 5.64 | 5.38 | qfq | 35,717,215 | 201,212,340 | 0.36% |
| 2025-06-03 | 5.56 | 5.62 | 5.55 | 5.62 | 5.36 | qfq | 40,162,732 | 224,313,763 | 0.54% |
| 2025-05-30 | 5.58 | 5.63 | 5.55 | 5.59 | 5.34 | qfq | 52,965,369 | 296,202,866 | 0.00% |
| 2025-05-29 | 5.56 | 5.61 | 5.54 | 5.59 | 5.34 | qfq | 40,642,554 | 226,970,520 | 0.72% |
| 2025-05-28 | 5.56 | 5.57 | 5.54 | 5.55 | 5.30 | qfq | 26,464,477 | 146,958,325 | -0.18% |
| 2025-05-27 | 5.58 | 5.59 | 5.55 | 5.56 | 5.31 | qfq | 29,767,526 | 165,654,218 | -0.36% |
| 2025-05-26 | 5.55 | 5.60 | 5.54 | 5.58 | 5.33 | qfq | 37,872,594 | 210,993,641 | 0.00% |
| 2025-05-23 | 5.64 | 5.65 | 5.58 | 5.58 | 5.33 | qfq | 42,733,286 | 239,963,236 | -1.06% |
| 2025-05-22 | 5.65 | 5.67 | 5.61 | 5.64 | 5.38 | qfq | 36,772,153 | 207,026,888 | -0.35% |
| 2025-05-21 | 5.66 | 5.68 | 5.65 | 5.66 | 5.40 | qfq | 35,641,793 | 201,897,382 | 0.18% |
| 2025-05-20 | 5.65 | 5.67 | 5.62 | 5.65 | 5.39 | qfq | 34,821,823 | 196,605,956 | 0.18% |
| 2025-05-19 | 5.62 | 5.66 | 5.61 | 5.64 | 5.38 | qfq | 35,848,022 | 201,890,968 | -0.18% |
| 2025-05-16 | 5.69 | 5.71 | 5.61 | 5.65 | 5.39 | qfq | 66,089,100 | 372,564,832 | -0.88% |
| 2025-05-15 | 5.72 | 5.76 | 5.67 | 5.70 | 5.44 | qfq | 53,561,331 | 305,860,721 | -0.52% |
| 2025-05-14 | 5.68 | 5.73 | 5.64 | 5.73 | 5.47 | qfq | 72,584,479 | 412,927,347 | 0.70% |
| 2025-05-13 | 5.64 | 5.72 | 5.62 | 5.69 | 5.43 | qfq | 96,405,720 | 547,745,796 | 1.25% |
| 2025-05-12 | 5.60 | 5.63 | 5.57 | 5.62 | 5.36 | qfq | 56,091,491 | 314,272,643 | 0.90% |
| 2025-05-09 | 5.60 | 5.62 | 5.57 | 5.57 | 5.32 | qfq | 41,574,443 | 232,242,582 | -0.71% |
| 2025-05-08 | 5.60 | 5.63 | 5.58 | 5.61 | 5.36 | qfq | 43,292,086 | 242,713,205 | -0.18% |
| 2025-05-07 | 5.63 | 5.64 | 5.57 | 5.62 | 5.36 | qfq | 63,601,100 | 355,732,529 | 1.08% |
| 2025-05-06 | 5.53 | 5.59 | 5.52 | 5.56 | 5.31 | qfq | 55,263,400 | 307,035,654 | 0.72% |
| 2025-04-30 | 5.54 | 5.56 | 5.51 | 5.52 | 5.27 | qfq | 45,780,200 | 253,092,058 | -0.36% |
| 2025-04-29 | 5.58 | 5.60 | 5.53 | 5.54 | 5.29 | qfq | 42,178,310 | 234,339,636 | -0.72% |
| 2025-04-28 | 5.64 | 5.64 | 5.58 | 5.58 | 5.33 | qfq | 37,968,779 | 212,360,618 | -1.24% |
| 2025-04-25 | 5.65 | 5.66 | 5.63 | 5.65 | 5.39 | qfq | 34,660,599 | 195,656,659 | 0.18% |
| 2025-04-24 | 5.65 | 5.66 | 5.60 | 5.64 | 5.38 | qfq | 36,931,803 | 208,334,582 | -0.18% |
| 2025-04-23 | 5.70 | 5.71 | 5.64 | 5.65 | 5.39 | qfq | 45,754,537 | 259,123,090 | -0.70% |
| 2025-04-22 | 5.69 | 5.71 | 5.67 | 5.69 | 5.43 | qfq | 41,925,351 | 238,811,287 | 0.00% |
| 2025-04-21 | 5.73 | 5.75 | 5.68 | 5.69 | 5.43 | qfq | 45,500,600 | 259,992,468 | -0.52% |
| 2025-04-18 | 5.71 | 5.75 | 5.68 | 5.72 | 5.46 | qfq | 50,763,260 | 290,431,581 | -0.17% |
| 2025-04-17 | 5.68 | 5.73 | 5.66 | 5.73 | 5.47 | qfq | 60,804,914 | 346,585,531 | 0.35% |
| 2025-04-16 | 5.65 | 5.71 | 5.56 | 5.71 | 5.45 | qfq | 91,070,360 | 513,890,759 | 1.06% |
| 2025-04-15 | 5.63 | 5.65 | 5.58 | 5.65 | 5.39 | qfq | 48,676,840 | 272,974,236 | 0.18% |
| 2025-04-14 | 5.67 | 5.68 | 5.63 | 5.64 | 5.38 | qfq | 53,720,798 | 303,203,985 | -0.53% |
| 2025-04-11 | 5.72 | 5.73 | 5.64 | 5.67 | 5.41 | qfq | 70,560,406 | 400,050,044 | -0.35% |
| 2025-04-10 | 5.72 | 5.72 | 5.60 | 5.69 | 5.43 | qfq | 99,005,876 | 560,262,157 | 0.18% |
| 2025-04-09 | 5.61 | 5.68 | 5.49 | 5.68 | 5.42 | qfq | 132,492,038 | 740,396,575 | 0.89% |
| 2025-04-08 | 5.33 | 5.65 | 5.32 | 5.63 | 5.37 | qfq | 186,766,975 | 1,035,151,752 | 5.43% |
| 2025-04-07 | 5.50 | 5.50 | 5.16 | 5.34 | 5.10 | qfq | 179,583,143 | 953,670,712 | -4.98% |
| 2025-04-03 | 5.56 | 5.65 | 5.55 | 5.62 | 5.36 | qfq | 66,892,476 | 375,462,642 | 0.72% |
| 2025-04-02 | 5.55 | 5.60 | 5.54 | 5.58 | 5.33 | qfq | 52,505,164 | 292,712,346 | 0.36% |
| 2025-04-01 | 5.53 | 5.59 | 5.52 | 5.56 | 5.31 | qfq | 86,812,429 | 481,851,983 | 0.54% |
| 2025-03-31 | 5.72 | 5.73 | 5.52 | 5.53 | 5.28 | qfq | 193,801,231 | 1,087,736,055 | -4.98% |
| 2025-03-28 | 5.86 | 5.87 | 5.79 | 5.82 | 5.56 | qfq | 51,825,288 | 301,597,691 | -0.68% |
| 2025-03-27 | 5.90 | 5.92 | 5.86 | 5.86 | 5.59 | qfq | 61,737,359 | 363,517,171 | -0.68% |
| 2025-03-26 | 5.87 | 5.92 | 5.84 | 5.90 | 5.63 | qfq | 83,363,040 | 490,629,179 | 0.68% |
| 2025-03-25 | 5.83 | 5.88 | 5.79 | 5.86 | 5.59 | qfq | 66,984,981 | 392,022,721 | 0.86% |
| 2025-03-24 | 5.84 | 5.90 | 5.78 | 5.81 | 5.55 | qfq | 61,550,197 | 358,491,311 | -0.34% |
| 2025-03-21 | 5.87 | 5.95 | 5.83 | 5.83 | 5.57 | qfq | 94,404,141 | 555,990,362 | -0.85% |
| 2025-03-20 | 5.88 | 5.92 | 5.86 | 5.88 | 5.61 | qfq | 60,241,532 | 354,989,932 | 0.00% |
| 2025-03-19 | 5.89 | 5.90 | 5.86 | 5.88 | 5.61 | qfq | 47,180,744 | 277,244,590 | -0.17% |
| 2025-03-18 | 5.92 | 5.94 | 5.87 | 5.89 | 5.62 | qfq | 47,491,915 | 279,871,266 | -0.17% |
| 2025-03-17 | 5.90 | 5.95 | 5.88 | 5.90 | 5.63 | qfq | 73,317,625 | 433,910,510 | 0.17% |
| 2025-03-14 | 5.78 | 5.90 | 5.77 | 5.89 | 5.62 | qfq | 116,597,295 | 683,072,110 | 2.08% |
| 2025-03-13 | 5.76 | 5.81 | 5.75 | 5.77 | 5.51 | qfq | 61,920,065 | 357,945,977 | -0.17% |
| 2025-03-12 | 5.78 | 5.81 | 5.75 | 5.78 | 5.52 | qfq | 61,888,634 | 357,697,139 | -0.17% |
| 2025-03-11 | 5.73 | 5.79 | 5.71 | 5.79 | 5.53 | qfq | 58,432,531 | 335,660,720 | 0.35% |
| 2025-03-10 | 5.82 | 5.83 | 5.75 | 5.77 | 5.51 | qfq | 87,844,712 | 507,770,053 | -0.86% |
| 2025-03-07 | 5.87 | 5.87 | 5.82 | 5.82 | 5.56 | qfq | 62,109,285 | 362,987,393 | -1.02% |
| 2025-03-06 | 5.86 | 5.90 | 5.81 | 5.88 | 5.61 | qfq | 80,463,030 | 471,146,937 | 0.51% |
| 2025-03-05 | 5.85 | 5.87 | 5.80 | 5.85 | 5.58 | qfq | 65,710,646 | 383,246,466 | 0.00% |
| 2025-03-04 | 5.88 | 5.88 | 5.81 | 5.85 | 5.58 | qfq | 73,323,519 | 427,896,354 | -0.51% |
| 2025-03-03 | 5.90 | 5.96 | 5.86 | 5.88 | 5.61 | qfq | 80,087,563 | 473,218,617 | -0.51% |
| 2025-02-28 | 5.92 | 5.99 | 5.89 | 5.91 | 5.64 | qfq | 127,032,819 | 755,431,137 | -0.34% |
| 2025-02-27 | 5.92 | 5.95 | 5.88 | 5.93 | 5.66 | qfq | 67,535,802 | 398,922,983 | 0.17% |
| 2025-02-26 | 5.86 | 5.98 | 5.86 | 5.92 | 5.65 | qfq | 86,636,503 | 513,113,095 | 1.02% |
| 2025-02-25 | 5.92 | 5.94 | 5.85 | 5.86 | 5.59 | qfq | 83,464,177 | 491,975,293 | -1.68% |
| 2025-02-24 | 5.81 | 6.02 | 5.79 | 5.96 | 5.69 | qfq | 168,576,946 | 999,507,927 | 2.58% |
| 2025-02-21 | 5.82 | 5.84 | 5.78 | 5.81 | 5.55 | qfq | 77,110,925 | 448,061,550 | -0.17% |
| 2025-02-20 | 5.91 | 5.92 | 5.80 | 5.82 | 5.56 | qfq | 102,255,124 | 596,167,634 | -1.85% |
| 2025-02-19 | 5.89 | 5.96 | 5.88 | 5.93 | 5.66 | qfq | 71,327,130 | 422,507,130 | 0.51% |
| 2025-02-18 | 5.95 | 5.98 | 5.90 | 5.90 | 5.63 | qfq | 76,886,886 | 456,597,965 | -1.01% |
| 2025-02-17 | 5.97 | 5.99 | 5.92 | 5.96 | 5.69 | qfq | 67,686,385 | 402,614,991 | -0.17% |
| 2025-02-14 | 5.96 | 5.99 | 5.90 | 5.97 | 5.70 | qfq | 60,029,794 | 356,809,215 | 0.34% |
| 2025-02-13 | 5.92 | 6.01 | 5.91 | 5.95 | 5.68 | qfq | 95,389,004 | 569,270,272 | 0.34% |
| 2025-02-12 | 5.90 | 5.93 | 5.86 | 5.93 | 5.66 | qfq | 60,637,760 | 357,789,159 | 0.34% |
| 2025-02-11 | 5.97 | 5.98 | 5.88 | 5.91 | 5.64 | qfq | 59,396,407 | 350,993,873 | -0.84% |
| 2025-02-10 | 5.92 | 5.99 | 5.92 | 5.96 | 5.69 | qfq | 74,143,965 | 442,129,318 | 0.51% |
| 2025-02-07 | 5.88 | 5.98 | 5.84 | 5.93 | 5.66 | qfq | 108,548,971 | 640,827,176 | 0.85% |
| 2025-02-06 | 5.81 | 5.88 | 5.79 | 5.88 | 5.61 | qfq | 63,201,790 | 368,625,507 | 1.03% |
| 2025-02-05 | 5.93 | 5.94 | 5.80 | 5.82 | 5.56 | qfq | 78,476,019 | 458,056,671 | -1.69% |
| 2025-01-27 | 5.90 | 5.96 | 5.90 | 5.92 | 5.65 | qfq | 53,726,576 | 318,585,438 | 0.34% |
| 2025-01-24 | 5.87 | 5.92 | 5.84 | 5.90 | 5.63 | qfq | 46,677,600 | 274,668,067 | 0.68% |
| 2025-01-23 | 5.84 | 5.94 | 5.84 | 5.86 | 5.59 | qfq | 63,121,371 | 371,708,077 | 1.03% |
| 2025-01-22 | 5.88 | 5.88 | 5.77 | 5.80 | 5.54 | qfq | 52,561,947 | 305,117,402 | -1.36% |
| 2025-01-21 | 5.93 | 5.96 | 5.87 | 5.88 | 5.61 | qfq | 44,560,058 | 263,035,796 | -0.84% |
| 2025-01-20 | 5.98 | 6.00 | 5.91 | 5.93 | 5.66 | qfq | 46,525,933 | 276,947,759 | 0.00% |
| 2025-01-17 | 5.92 | 5.96 | 5.85 | 5.93 | 5.66 | qfq | 48,268,634 | 286,070,366 | 0.34% |
| 2025-01-16 | 5.91 | 5.99 | 5.89 | 5.91 | 5.64 | qfq | 54,385,031 | 323,106,836 | 0.17% |
| 2025-01-15 | 5.92 | 5.95 | 5.89 | 5.90 | 5.63 | qfq | 45,871,007 | 271,026,586 | -0.51% |
| 2025-01-14 | 5.82 | 5.95 | 5.81 | 5.93 | 5.66 | qfq | 63,225,032 | 372,585,234 | 2.07% |
| 2025-01-13 | 5.77 | 5.85 | 5.73 | 5.81 | 5.55 | qfq | 48,977,700 | 283,907,668 | 0.00% |
| 2025-01-10 | 5.93 | 5.93 | 5.81 | 5.81 | 5.55 | qfq | 55,166,218 | 322,849,055 | -1.69% |
| 2025-01-09 | 5.96 | 5.99 | 5.89 | 5.91 | 5.64 | qfq | 48,656,874 | 288,414,126 | -1.01% |
| 2025-01-08 | 6.00 | 6.01 | 5.87 | 5.97 | 5.70 | qfq | 80,915,541 | 480,579,947 | -0.83% |
| 2025-01-07 | 6.02 | 6.06 | 5.95 | 6.02 | 5.75 | qfq | 60,050,078 | 359,904,258 | -0.17% |
| 2025-01-06 | 6.04 | 6.07 | 5.92 | 6.03 | 5.76 | qfq | 75,611,163 | 453,257,453 | 0.00% |
| 2025-01-03 | 6.12 | 6.16 | 6.02 | 6.03 | 5.76 | qfq | 86,932,470 | 528,871,243 | -1.15% |
| 2025-01-02 | 6.40 | 6.42 | 6.05 | 6.10 | 5.82 | qfq | 142,505,663 | 883,796,226 | -4.54% |
| 2024-12-31 | 6.51 | 6.52 | 6.39 | 6.39 | 6.10 | qfq | 82,714,046 | 534,501,573 | -1.99% |
| 2024-12-30 | 6.49 | 6.56 | 6.46 | 6.52 | 6.22 | qfq | 72,696,390 | 473,291,063 | 0.31% |
| 2024-12-27 | 6.44 | 6.50 | 6.42 | 6.50 | 6.20 | qfq | 68,181,500 | 440,866,275 | 0.93% |
| 2024-12-26 | 6.53 | 6.53 | 6.42 | 6.44 | 6.15 | qfq | 71,108,401 | 458,588,802 | -1.38% |
| 2024-12-25 | 6.53 | 6.56 | 6.48 | 6.53 | 6.23 | qfq | 83,720,809 | 546,047,725 | 0.46% |
| 2024-12-24 | 6.46 | 6.53 | 6.45 | 6.50 | 6.20 | qfq | 80,036,557 | 520,015,103 | 0.93% |
| 2024-12-23 | 6.37 | 6.52 | 6.36 | 6.44 | 6.15 | qfq | 125,899,657 | 813,604,807 | 1.26% |
| 2024-12-20 | 6.45 | 6.47 | 6.35 | 6.36 | 6.07 | qfq | 71,176,723 | 453,978,389 | -1.40% |
| 2024-12-19 | 6.37 | 6.45 | 6.31 | 6.45 | 6.16 | qfq | 81,580,084 | 521,890,721 | 0.62% |
| 2024-12-18 | 6.47 | 6.57 | 6.40 | 6.41 | 6.12 | qfq | 133,256,366 | 863,008,690 | 0.94% |
| 2024-12-17 | 6.38 | 6.43 | 6.34 | 6.35 | 6.06 | qfq | 70,107,265 | 447,233,537 | -0.47% |
| 2024-12-16 | 6.43 | 6.47 | 6.36 | 6.38 | 6.09 | qfq | 78,903,628 | 504,360,576 | -0.62% |
| 2024-12-13 | 6.58 | 6.59 | 6.41 | 6.42 | 6.13 | qfq | 124,641,022 | 806,761,997 | -2.87% |
| 2024-12-12 | 6.58 | 6.62 | 6.51 | 6.61 | 6.31 | qfq | 77,186,625 | 506,647,899 | 0.61% |
| 2024-12-11 | 6.59 | 6.64 | 6.55 | 6.57 | 6.27 | qfq | 81,587,451 | 537,305,588 | -0.30% |
| 2024-12-10 | 6.76 | 6.80 | 6.58 | 6.59 | 6.29 | qfq | 124,982,433 | 834,098,976 | -0.30% |
| 2024-12-09 | 6.67 | 6.67 | 6.57 | 6.61 | 6.31 | qfq | 70,128,562 | 464,267,152 | -0.60% |
| 2024-12-06 | 6.59 | 6.67 | 6.58 | 6.65 | 6.35 | qfq | 79,791,710 | 529,546,451 | 1.06% |
| 2024-12-05 | 6.57 | 6.66 | 6.56 | 6.58 | 6.28 | qfq | 59,965,887 | 395,248,113 | -0.45% |
| 2024-12-04 | 6.62 | 6.64 | 6.53 | 6.61 | 6.31 | qfq | 80,562,398 | 530,721,808 | -0.30% |
| 2024-12-03 | 6.50 | 6.67 | 6.47 | 6.63 | 6.33 | qfq | 114,134,118 | 751,524,334 | 1.84% |
| 2024-12-02 | 6.41 | 6.54 | 6.39 | 6.51 | 6.21 | qfq | 96,533,849 | 624,094,572 | 1.56% |
| 2024-11-29 | 6.39 | 6.47 | 6.37 | 6.41 | 6.12 | qfq | 78,713,002 | 505,645,115 | 0.31% |
| 2024-11-28 | 6.41 | 6.46 | 6.35 | 6.39 | 6.10 | qfq | 74,197,800 | 475,295,368 | -0.31% |
| 2024-11-27 | 6.37 | 6.42 | 6.25 | 6.41 | 6.12 | qfq | 83,354,412 | 528,040,338 | 0.47% |
| 2024-11-26 | 6.37 | 6.40 | 6.33 | 6.38 | 6.09 | qfq | 65,635,667 | 418,010,120 | 0.16% |
| 2024-11-25 | 6.47 | 6.50 | 6.34 | 6.37 | 6.08 | qfq | 93,745,989 | 602,193,637 | -1.39% |
| 2024-11-22 | 6.68 | 6.70 | 6.46 | 6.46 | 6.17 | qfq | 124,933,040 | 822,006,769 | -3.15% |
| 2024-11-21 | 6.70 | 6.75 | 6.62 | 6.67 | 6.37 | qfq | 111,632,706 | 743,700,648 | -0.74% |
| 2024-11-20 | 6.72 | 6.79 | 6.67 | 6.72 | 6.41 | qfq | 113,108,604 | 758,820,660 | -0.44% |
| 2024-11-19 | 6.87 | 6.92 | 6.65 | 6.75 | 6.44 | qfq | 266,541,559 | 1,804,463,504 | -3.57% |
| 2024-11-18 | 6.86 | 7.20 | 6.78 | 7.00 | 6.68 | qfq | 497,254,318 | 3,493,077,705 | 6.54% |
| 2024-11-15 | 6.61 | 6.71 | 6.57 | 6.57 | 6.27 | qfq | 97,256,429 | 646,380,093 | -0.90% |
| 2024-11-14 | 6.69 | 6.77 | 6.62 | 6.63 | 6.33 | qfq | 74,448,547 | 498,267,207 | -1.34% |
| 2024-11-13 | 6.62 | 6.83 | 6.61 | 6.72 | 6.41 | qfq | 112,465,700 | 757,488,399 | 1.20% |
| 2024-11-12 | 6.73 | 6.80 | 6.63 | 6.64 | 6.34 | qfq | 105,964,795 | 711,911,130 | -1.48% |
| 2024-11-11 | 6.79 | 6.84 | 6.63 | 6.74 | 6.43 | qfq | 120,160,962 | 806,738,826 | -0.88% |
| 2024-11-08 | 7.00 | 7.02 | 6.77 | 6.80 | 6.49 | qfq | 174,315,656 | 1,193,856,364 | -2.02% |
| 2024-11-07 | 6.70 | 6.96 | 6.69 | 6.94 | 6.62 | qfq | 212,669,946 | 1,458,930,139 | 3.12% |
| 2024-11-06 | 6.67 | 6.79 | 6.64 | 6.73 | 6.42 | qfq | 154,648,566 | 1,037,617,205 | 0.45% |
| 2024-11-05 | 6.57 | 6.71 | 6.56 | 6.70 | 6.40 | qfq | 139,390,398 | 926,889,709 | 1.52% |
| 2024-11-04 | 6.54 | 6.60 | 6.46 | 6.60 | 6.30 | qfq | 99,929,240 | 653,861,199 | 0.92% |
| 2024-11-01 | 6.41 | 6.72 | 6.39 | 6.54 | 6.24 | qfq | 217,149,110 | 1,428,193,906 | 2.03% |
| 2024-10-31 | 6.36 | 6.46 | 6.32 | 6.41 | 6.12 | qfq | 94,629,913 | 605,061,881 | 0.31% |
| 2024-10-30 | 6.45 | 6.53 | 6.36 | 6.39 | 6.10 | qfq | 86,043,733 | 552,775,159 | -1.08% |
| 2024-10-29 | 6.56 | 6.58 | 6.45 | 6.46 | 6.17 | qfq | 82,389,204 | 535,297,806 | -1.37% |
| 2024-10-28 | 6.51 | 6.58 | 6.41 | 6.55 | 6.25 | qfq | 104,160,306 | 676,918,407 | -0.15% |
| 2024-10-25 | 6.57 | 6.61 | 6.53 | 6.56 | 6.26 | qfq | 79,900,547 | 524,470,426 | -0.15% |
| 2024-10-24 | 6.65 | 6.67 | 6.52 | 6.57 | 6.27 | qfq | 91,349,906 | 601,160,545 | -1.94% |
| 2024-10-23 | 6.64 | 6.83 | 6.63 | 6.70 | 6.40 | qfq | 161,807,495 | 1,084,852,812 | 0.90% |
| 2024-10-22 | 6.65 | 6.68 | 6.58 | 6.64 | 6.34 | qfq | 91,347,108 | 604,702,442 | -0.60% |
| 2024-10-21 | 6.62 | 6.70 | 6.50 | 6.68 | 6.38 | qfq | 178,982,138 | 1,183,682,476 | 1.67% |
| 2024-10-18 | 6.42 | 6.67 | 6.31 | 6.57 | 6.27 | qfq | 180,171,307 | 1,166,977,632 | 2.02% |
| 2024-10-17 | 6.58 | 6.68 | 6.43 | 6.44 | 6.15 | qfq | 139,863,799 | 915,124,396 | -2.13% |
| 2024-10-16 | 6.48 | 6.68 | 6.48 | 6.58 | 6.28 | qfq | 149,702,353 | 986,550,038 | 0.77% |
| 2024-10-15 | 6.62 | 6.80 | 6.50 | 6.53 | 6.23 | qfq | 181,673,702 | 1,208,625,243 | -2.68% |
| 2024-10-14 | 6.68 | 6.89 | 6.60 | 6.71 | 6.41 | qfq | 282,406,982 | 1,903,132,396 | 1.82% |
| 2024-10-11 | 6.86 | 6.86 | 6.55 | 6.59 | 6.29 | qfq | 360,114,089 | 2,411,600,102 | -3.94% |
| 2024-10-10 | 6.30 | 6.86 | 6.30 | 6.86 | 6.55 | qfq | 434,511,414 | 2,915,834,145 | 9.94% |
| 2024-10-09 | 6.77 | 6.77 | 6.23 | 6.24 | 5.96 | qfq | 288,633,372 | 1,866,675,899 | -9.04% |
| 2024-10-08 | 7.23 | 7.23 | 6.64 | 6.86 | 6.55 | qfq | 424,408,799 | 2,954,985,114 | 4.41% |
| 2024-09-30 | 6.24 | 6.64 | 6.15 | 6.57 | 6.27 | qfq | 336,823,597 | 2,159,720,101 | 8.42% |
| 2024-09-27 | 5.99 | 6.10 | 5.90 | 6.06 | 5.78 | qfq | 161,929,462 | 972,347,404 | 2.02% |
| 2024-09-26 | 5.57 | 5.94 | 5.55 | 5.94 | 5.67 | qfq | 180,109,590 | 1,043,577,668 | 5.32% |
| 2024-09-25 | 5.46 | 5.77 | 5.46 | 5.64 | 5.38 | qfq | 210,624,381 | 1,194,498,278 | 5.03% |
| 2024-09-24 | 5.22 | 5.38 | 5.20 | 5.37 | 5.13 | qfq | 118,124,018 | 626,133,542 | 3.67% |
| 2024-09-23 | 5.16 | 5.23 | 5.14 | 5.18 | 4.94 | qfq | 46,481,027 | 241,065,382 | 0.00% |
| 2024-09-20 | 5.13 | 5.18 | 5.08 | 5.18 | 4.94 | qfq | 71,961,337 | 369,619,589 | 0.97% |
| 2024-09-19 | 5.06 | 5.17 | 5.02 | 5.13 | 4.90 | qfq | 76,191,979 | 389,422,096 | 1.79% |
| 2024-09-18 | 5.02 | 5.06 | 4.95 | 5.04 | 4.81 | qfq | 54,414,993 | 272,030,225 | 0.40% |
| 2024-09-13 | 5.09 | 5.12 | 5.02 | 5.02 | 4.79 | qfq | 62,183,450 | 315,103,482 | -1.18% |
| 2024-09-12 | 5.09 | 5.13 | 5.08 | 5.08 | 4.85 | qfq | 58,160,881 | 296,669,322 | -0.20% |
| 2024-09-11 | 5.12 | 5.13 | 5.06 | 5.09 | 4.86 | qfq | 56,404,429 | 286,699,941 | -0.97% |
| 2024-09-10 | 5.17 | 5.19 | 5.07 | 5.14 | 4.91 | qfq | 70,242,023 | 359,536,106 | -0.39% |
| 2024-09-09 | 5.24 | 5.24 | 5.13 | 5.16 | 4.93 | qfq | 77,433,585 | 399,814,568 | -1.71% |
| 2024-09-06 | 5.30 | 5.33 | 5.25 | 5.25 | 5.01 | qfq | 53,877,767 | 284,987,391 | -0.76% |
| 2024-09-05 | 5.27 | 5.31 | 5.23 | 5.29 | 5.05 | qfq | 71,814,063 | 378,553,812 | 0.57% |
| 2024-09-04 | 5.37 | 5.38 | 5.25 | 5.26 | 5.02 | qfq | 93,320,251 | 493,916,490 | -2.41% |
| 2024-09-03 | 5.47 | 5.48 | 5.35 | 5.39 | 5.15 | qfq | 98,760,396 | 532,731,135 | -1.46% |
| 2024-09-02 | 5.70 | 5.71 | 5.47 | 5.47 | 5.22 | qfq | 139,174,176 | 770,176,282 | -5.03% |
| 2024-08-30 | 5.72 | 5.82 | 5.68 | 5.76 | 5.50 | qfq | 82,097,172 | 473,399,313 | 0.52% |
| 2024-08-29 | 5.88 | 5.88 | 5.72 | 5.73 | 5.47 | qfq | 98,474,219 | 569,005,405 | -2.55% |
| 2024-08-28 | 6.03 | 6.08 | 5.87 | 5.88 | 5.61 | qfq | 71,007,108 | 421,811,454 | -2.81% |
| 2024-08-27 | 6.12 | 6.13 | 6.01 | 6.05 | 5.78 | qfq | 41,409,952 | 250,613,726 | -0.98% |
| 2024-08-26 | 6.09 | 6.12 | 6.06 | 6.11 | 5.83 | qfq | 42,619,923 | 259,982,582 | 0.66% |
| 2024-08-23 | 6.10 | 6.12 | 6.04 | 6.07 | 5.79 | qfq | 41,241,103 | 250,675,793 | -0.16% |
| 2024-08-22 | 6.04 | 6.10 | 6.03 | 6.08 | 5.80 | qfq | 67,965,583 | 413,240,582 | 0.83% |
| 2024-08-21 | 6.07 | 6.07 | 5.98 | 6.03 | 5.76 | qfq | 62,711,142 | 378,064,633 | -0.66% |
| 2024-08-20 | 6.14 | 6.17 | 6.04 | 6.07 | 5.79 | qfq | 62,661,480 | 381,341,125 | -0.82% |
| 2024-08-19 | 6.03 | 6.15 | 6.02 | 6.12 | 5.84 | qfq | 95,101,124 | 581,261,898 | 1.66% |
| 2024-08-16 | 6.00 | 6.04 | 5.98 | 6.02 | 5.75 | qfq | 53,172,570 | 319,455,793 | 0.33% |
| 2024-08-15 | 5.93 | 6.02 | 5.88 | 6.00 | 5.73 | qfq | 68,715,357 | 410,550,726 | 1.18% |
| 2024-08-14 | 5.96 | 5.99 | 5.92 | 5.93 | 5.66 | qfq | 38,423,961 | 228,639,230 | -0.50% |
| 2024-08-13 | 5.94 | 5.97 | 5.91 | 5.96 | 5.69 | qfq | 42,505,373 | 252,496,801 | 0.51% |
| 2024-08-12 | 6.00 | 6.00 | 5.92 | 5.93 | 5.66 | qfq | 56,760,906 | 337,725,982 | -1.33% |
| 2024-08-09 | 6.02 | 6.07 | 6.01 | 6.01 | 5.74 | qfq | 52,712,190 | 318,023,902 | 0.00% |
| 2024-08-08 | 6.03 | 6.06 | 5.97 | 6.01 | 5.74 | qfq | 57,767,332 | 347,340,818 | -0.83% |
| 2024-08-07 | 6.10 | 6.16 | 6.05 | 6.06 | 5.78 | qfq | 67,502,783 | 412,246,201 | -0.66% |
| 2024-08-06 | 6.18 | 6.22 | 6.05 | 6.10 | 5.82 | qfq | 80,997,275 | 494,737,890 | -0.81% |
| 2024-08-05 | 6.22 | 6.31 | 6.14 | 6.15 | 5.87 | qfq | 77,522,473 | 481,066,272 | -1.28% |
| 2024-08-02 | 6.25 | 6.28 | 6.22 | 6.23 | 5.95 | qfq | 54,871,404 | 342,718,450 | -0.80% |
| 2024-08-01 | 6.22 | 6.35 | 6.21 | 6.28 | 5.99 | qfq | 92,945,537 | 585,687,394 | 0.96% |
| 2024-07-31 | 6.20 | 6.24 | 6.15 | 6.22 | 5.94 | qfq | 84,653,619 | 525,199,575 | 0.81% |
| 2024-07-30 | 6.18 | 6.22 | 6.13 | 6.17 | 5.89 | qfq | 66,650,380 | 411,184,538 | -0.64% |
| 2024-07-29 | 6.12 | 6.25 | 6.11 | 6.21 | 5.93 | qfq | 57,677,213 | 357,170,563 | 1.47% |
| 2024-07-26 | 6.12 | 6.21 | 6.09 | 6.12 | 5.84 | qfq | 76,510,952 | 469,763,663 | -3.16% |
| 2024-07-25 | 6.45 | 6.49 | 6.30 | 6.32 | 5.83 | qfq | 89,312,221 | 568,365,546 | -1.56% |
| 2024-07-24 | 6.31 | 6.47 | 6.30 | 6.42 | 5.92 | qfq | 95,963,329 | 614,590,681 | 1.74% |
| 2024-07-23 | 6.33 | 6.39 | 6.31 | 6.31 | 5.82 | qfq | 55,626,354 | 353,601,358 | -0.47% |
| 2024-07-22 | 6.34 | 6.42 | 6.28 | 6.34 | 5.85 | qfq | 71,998,659 | 457,098,844 | 0.00% |
| 2024-07-19 | 6.29 | 6.36 | 6.26 | 6.34 | 5.85 | qfq | 77,880,403 | 491,841,412 | 0.48% |
| 2024-07-18 | 6.24 | 6.33 | 6.17 | 6.31 | 5.82 | qfq | 84,852,309 | 529,924,142 | 0.96% |
| 2024-07-17 | 6.24 | 6.27 | 6.22 | 6.25 | 5.77 | qfq | 61,114,439 | 381,976,598 | -0.16% |
| 2024-07-16 | 6.18 | 6.26 | 6.14 | 6.26 | 5.78 | qfq | 66,293,832 | 411,193,220 | 1.29% |
| 2024-07-15 | 6.19 | 6.22 | 6.15 | 6.18 | 5.70 | qfq | 54,377,723 | 336,213,667 | -0.64% |
| 2024-07-12 | 6.21 | 6.27 | 6.20 | 6.22 | 5.74 | qfq | 67,903,000 | 422,887,493 | 0.00% |
| 2024-07-11 | 6.19 | 6.23 | 6.17 | 6.22 | 5.74 | qfq | 89,331,045 | 554,093,762 | 1.30% |
| 2024-07-10 | 6.22 | 6.26 | 6.13 | 6.14 | 5.67 | qfq | 76,321,518 | 471,725,659 | -1.60% |
| 2024-07-09 | 6.18 | 6.25 | 6.09 | 6.24 | 5.76 | qfq | 97,738,380 | 603,592,163 | 0.65% |
| 2024-07-08 | 6.37 | 6.38 | 6.17 | 6.20 | 5.72 | qfq | 97,044,990 | 605,226,834 | -2.97% |
| 2024-07-05 | 6.49 | 6.50 | 6.36 | 6.39 | 5.90 | qfq | 79,641,488 | 510,156,121 | -1.54% |
| 2024-07-04 | 6.54 | 6.55 | 6.49 | 6.49 | 5.99 | qfq | 56,306,334 | 366,866,695 | -0.61% |
| 2024-07-03 | 6.53 | 6.59 | 6.51 | 6.53 | 6.03 | qfq | 60,267,403 | 394,277,828 | -0.31% |
| 2024-07-02 | 6.57 | 6.59 | 6.50 | 6.55 | 6.04 | qfq | 67,692,989 | 442,417,180 | -0.30% |
| 2024-07-01 | 6.51 | 6.61 | 6.51 | 6.57 | 6.06 | qfq | 75,082,910 | 493,089,699 | 0.77% |
| 2024-06-28 | 6.42 | 6.59 | 6.40 | 6.52 | 6.02 | qfq | 90,907,963 | 592,690,158 | 1.56% |
| 2024-06-27 | 6.43 | 6.50 | 6.41 | 6.42 | 5.92 | qfq | 53,007,300 | 341,626,166 | -0.31% |
| 2024-06-26 | 6.45 | 6.47 | 6.37 | 6.44 | 5.94 | qfq | 56,042,799 | 359,906,735 | -0.31% |
| 2024-06-25 | 6.42 | 6.54 | 6.41 | 6.46 | 5.96 | qfq | 63,025,538 | 408,873,682 | 0.62% |
| 2024-06-24 | 6.49 | 6.51 | 6.39 | 6.42 | 5.92 | qfq | 60,261,420 | 388,276,803 | -1.38% |
| 2024-06-21 | 6.46 | 6.52 | 6.44 | 6.51 | 6.01 | qfq | 54,959,050 | 356,549,360 | 0.93% |
| 2024-06-20 | 6.51 | 6.53 | 6.43 | 6.45 | 5.95 | qfq | 45,463,153 | 294,134,344 | -1.07% |
| 2024-06-19 | 6.52 | 6.59 | 6.50 | 6.52 | 6.02 | qfq | 53,984,068 | 353,280,816 | 0.00% |
| 2024-06-18 | 6.41 | 6.55 | 6.37 | 6.52 | 6.02 | qfq | 74,659,086 | 483,688,159 | 1.72% |
| 2024-06-17 | 6.42 | 6.52 | 6.39 | 6.41 | 5.92 | qfq | 60,010,295 | 386,832,975 | -0.62% |
| 2024-06-14 | 6.37 | 6.47 | 6.36 | 6.45 | 5.95 | qfq | 75,857,952 | 488,683,612 | 0.94% |
| 2024-06-13 | 6.45 | 6.48 | 6.37 | 6.39 | 5.90 | qfq | 67,122,938 | 431,735,638 | -1.08% |
| 2024-06-12 | 6.42 | 6.47 | 6.31 | 6.46 | 5.96 | qfq | 109,439,652 | 699,420,541 | 0.47% |
| 2024-06-11 | 6.67 | 6.67 | 6.42 | 6.43 | 5.93 | qfq | 116,928,340 | 761,093,452 | -3.74% |
| 2024-06-07 | 6.68 | 6.76 | 6.60 | 6.68 | 6.16 | qfq | 90,422,955 | 604,162,087 | 0.00% |
| 2024-06-06 | 6.63 | 6.71 | 6.63 | 6.68 | 6.16 | qfq | 87,055,960 | 581,893,240 | 0.75% |
| 2024-06-05 | 6.67 | 6.71 | 6.60 | 6.63 | 6.12 | qfq | 80,721,106 | 537,585,245 | -0.60% |
| 2024-06-04 | 6.60 | 6.68 | 6.57 | 6.67 | 6.16 | qfq | 78,030,976 | 517,323,365 | 0.91% |
| 2024-06-03 | 6.57 | 6.63 | 6.49 | 6.61 | 6.10 | qfq | 80,183,159 | 526,503,337 | 0.46% |
| 2024-05-31 | 6.61 | 6.65 | 6.58 | 6.58 | 6.07 | qfq | 50,341,647 | 332,694,863 | -0.45% |
| 2024-05-30 | 6.66 | 6.71 | 6.59 | 6.61 | 6.10 | qfq | 67,948,506 | 450,866,982 | -1.05% |
| 2024-05-29 | 6.72 | 6.77 | 6.67 | 6.68 | 6.16 | qfq | 64,677,757 | 433,800,259 | -0.60% |
| 2024-05-28 | 6.80 | 6.82 | 6.71 | 6.72 | 6.20 | qfq | 59,385,675 | 401,351,127 | -1.18% |
| 2024-05-27 | 6.72 | 6.80 | 6.70 | 6.80 | 6.28 | qfq | 63,302,651 | 427,803,227 | 1.34% |
| 2024-05-24 | 6.79 | 6.84 | 6.71 | 6.71 | 6.19 | qfq | 78,158,570 | 529,745,551 | -1.61% |
| 2024-05-23 | 6.88 | 6.89 | 6.76 | 6.82 | 6.29 | qfq | 92,615,706 | 630,763,847 | -1.16% |
| 2024-05-22 | 6.81 | 6.95 | 6.78 | 6.90 | 6.37 | qfq | 120,205,223 | 828,618,199 | 1.32% |
| 2024-05-21 | 6.82 | 6.89 | 6.78 | 6.81 | 6.28 | qfq | 80,845,101 | 551,986,737 | -0.58% |
| 2024-05-20 | 6.87 | 6.93 | 6.76 | 6.85 | 6.32 | qfq | 119,528,756 | 816,698,117 | 0.15% |
| 2024-05-17 | 6.75 | 6.84 | 6.69 | 6.84 | 6.31 | qfq | 93,434,001 | 632,417,574 | 1.63% |
| 2024-05-16 | 6.65 | 6.78 | 6.64 | 6.73 | 6.21 | qfq | 108,707,272 | 732,606,043 | 1.20% |
| 2024-05-15 | 6.77 | 6.78 | 6.65 | 6.65 | 6.14 | qfq | 85,626,127 | 572,752,384 | -1.63% |
| 2024-05-14 | 6.81 | 6.83 | 6.73 | 6.76 | 6.24 | qfq | 87,601,354 | 592,149,693 | -0.73% |
| 2024-05-13 | 6.67 | 6.86 | 6.62 | 6.81 | 6.28 | qfq | 162,452,847 | 1,098,928,790 | 1.64% |
| 2024-05-10 | 6.61 | 6.70 | 6.58 | 6.70 | 6.18 | qfq | 140,829,035 | 936,837,236 | 1.36% |
| 2024-05-09 | 6.52 | 6.65 | 6.52 | 6.61 | 6.10 | qfq | 90,365,292 | 596,027,022 | 1.07% |
| 2024-05-08 | 6.60 | 6.60 | 6.52 | 6.54 | 6.04 | qfq | 77,749,307 | 509,409,447 | -1.06% |
| 2024-05-07 | 6.60 | 6.69 | 6.58 | 6.61 | 6.10 | qfq | 101,796,703 | 674,296,956 | -0.30% |
| 2024-05-06 | 6.59 | 6.65 | 6.55 | 6.63 | 6.12 | qfq | 166,133,984 | 1,098,127,955 | 0.91% |
| 2024-04-30 | 6.80 | 6.81 | 6.50 | 6.57 | 6.06 | qfq | 266,810,159 | 1,761,612,512 | -4.09% |
| 2024-04-29 | 6.95 | 6.96 | 6.80 | 6.85 | 6.32 | qfq | 152,059,844 | 1,043,264,460 | -1.86% |
| 2024-04-26 | 6.91 | 6.99 | 6.84 | 6.98 | 6.44 | qfq | 104,057,354 | 720,738,341 | 0.58% |
| 2024-04-25 | 6.91 | 6.96 | 6.85 | 6.94 | 6.40 | qfq | 61,822,901 | 427,190,737 | 0.43% |
| 2024-04-24 | 6.88 | 6.93 | 6.84 | 6.91 | 6.38 | qfq | 72,456,052 | 499,058,085 | 0.44% |
| 2024-04-23 | 7.11 | 7.15 | 6.83 | 6.88 | 6.35 | qfq | 147,735,045 | 1,025,848,992 | -3.10% |
| 2024-04-22 | 7.20 | 7.29 | 7.08 | 7.10 | 6.55 | qfq | 97,524,414 | 697,877,959 | -1.80% |
| 2024-04-19 | 7.22 | 7.33 | 7.19 | 7.23 | 6.67 | qfq | 110,368,509 | 801,343,212 | 0.14% |
| 2024-04-18 | 7.23 | 7.34 | 7.20 | 7.22 | 6.66 | qfq | 143,480,031 | 1,040,873,907 | -0.82% |
| 2024-04-17 | 7.15 | 7.28 | 7.05 | 7.28 | 6.72 | qfq | 159,321,155 | 1,141,334,581 | 1.68% |
| 2024-04-16 | 7.27 | 7.37 | 7.10 | 7.16 | 6.61 | qfq | 194,961,451 | 1,411,216,693 | -2.45% |
| 2024-04-15 | 6.81 | 7.38 | 6.81 | 7.34 | 6.77 | qfq | 272,797,910 | 1,961,065,811 | 7.94% |
| 2024-04-12 | 6.92 | 6.93 | 6.78 | 6.80 | 6.28 | qfq | 79,911,419 | 547,404,438 | -1.45% |
| 2024-04-11 | 6.82 | 6.99 | 6.74 | 6.90 | 6.37 | qfq | 91,680,632 | 631,649,558 | 0.73% |
| 2024-04-10 | 6.90 | 7.01 | 6.79 | 6.85 | 6.32 | qfq | 82,874,770 | 569,963,095 | -0.87% |
| 2024-04-09 | 7.09 | 7.13 | 6.86 | 6.91 | 6.38 | qfq | 129,387,853 | 899,989,893 | -2.40% |
| 2024-04-08 | 7.03 | 7.21 | 6.98 | 7.08 | 6.53 | qfq | 133,185,118 | 946,520,234 | -0.28% |
| 2024-04-03 | 7.10 | 7.15 | 7.03 | 7.10 | 6.55 | qfq | 92,412,731 | 655,927,674 | 0.00% |
| 2024-04-02 | 7.18 | 7.21 | 7.07 | 7.10 | 6.55 | qfq | 91,761,136 | 653,762,297 | -1.25% |
| 2024-04-01 | 7.04 | 7.23 | 7.03 | 7.19 | 6.64 | qfq | 153,300,099 | 1,095,686,256 | 2.57% |
| 2024-03-29 | 6.81 | 7.01 | 6.78 | 7.01 | 6.47 | qfq | 159,471,999 | 1,106,923,407 | 2.94% |
| 2024-03-28 | 6.78 | 6.88 | 6.74 | 6.81 | 6.28 | qfq | 108,451,973 | 737,896,374 | -0.29% |
| 2024-03-27 | 6.86 | 6.99 | 6.83 | 6.83 | 6.30 | qfq | 100,767,822 | 695,281,584 | -1.01% |
| 2024-03-26 | 6.82 | 6.91 | 6.74 | 6.90 | 6.37 | qfq | 113,409,537 | 775,897,535 | 1.32% |
| 2024-03-25 | 6.70 | 6.91 | 6.68 | 6.81 | 6.28 | qfq | 115,522,098 | 788,345,877 | 1.19% |
| 2024-03-22 | 6.86 | 6.87 | 6.68 | 6.73 | 6.21 | qfq | 115,157,038 | 777,273,515 | -2.04% |
| 2024-03-21 | 6.89 | 6.92 | 6.82 | 6.87 | 6.34 | qfq | 106,426,375 | 731,416,449 | -0.15% |
| 2024-03-20 | 6.75 | 6.92 | 6.71 | 6.88 | 6.35 | qfq | 142,766,652 | 974,935,044 | 1.62% |
| 2024-03-19 | 6.82 | 7.04 | 6.75 | 6.77 | 6.25 | qfq | 164,890,234 | 1,131,497,893 | -1.17% |
| 2024-03-18 | 6.56 | 6.96 | 6.55 | 6.85 | 6.32 | qfq | 275,969,668 | 1,885,078,438 | 4.74% |
| 2024-03-15 | 6.53 | 6.62 | 6.40 | 6.54 | 6.04 | qfq | 141,585,264 | 919,881,201 | -0.46% |
| 2024-03-14 | 6.35 | 6.75 | 6.33 | 6.57 | 6.06 | qfq | 272,925,490 | 1,798,011,533 | 3.46% |
| 2024-03-13 | 6.39 | 6.40 | 6.28 | 6.35 | 5.86 | qfq | 97,651,760 | 618,357,172 | -0.94% |
| 2024-03-12 | 6.50 | 6.52 | 6.38 | 6.41 | 5.92 | qfq | 126,502,893 | 813,423,406 | -1.69% |
| 2024-03-11 | 6.53 | 6.64 | 6.43 | 6.52 | 6.02 | qfq | 118,259,259 | 769,688,070 | 0.31% |
| 2024-03-08 | 6.44 | 6.52 | 6.38 | 6.50 | 6.00 | qfq | 96,985,461 | 625,331,324 | 0.78% |
| 2024-03-07 | 6.39 | 6.61 | 6.39 | 6.45 | 5.95 | qfq | 144,894,858 | 941,297,742 | 0.47% |
| 2024-03-06 | 6.51 | 6.53 | 6.38 | 6.42 | 5.92 | qfq | 124,645,264 | 801,465,120 | -1.08% |
| 2024-03-05 | 6.24 | 6.49 | 6.23 | 6.49 | 5.99 | qfq | 198,981,647 | 1,274,627,079 | 3.67% |
| 2024-03-04 | 6.33 | 6.34 | 6.24 | 6.26 | 5.78 | qfq | 95,531,708 | 599,029,268 | -1.26% |
| 2024-03-01 | 6.35 | 6.40 | 6.30 | 6.34 | 5.85 | qfq | 96,691,980 | 614,648,577 | -0.16% |
| 2024-02-29 | 6.28 | 6.35 | 6.25 | 6.35 | 5.86 | qfq | 108,635,060 | 683,845,305 | 0.47% |
| 2024-02-28 | 6.28 | 6.43 | 6.26 | 6.32 | 5.83 | qfq | 162,146,220 | 1,030,653,005 | 0.48% |
| 2024-02-27 | 6.24 | 6.29 | 6.22 | 6.29 | 5.80 | qfq | 101,998,117 | 638,323,452 | 0.32% |
| 2024-02-26 | 6.40 | 6.43 | 6.26 | 6.27 | 5.79 | qfq | 136,898,796 | 865,586,698 | -2.49% |
| 2024-02-23 | 6.45 | 6.47 | 6.36 | 6.43 | 5.93 | qfq | 122,709,133 | 786,320,202 | -0.62% |
| 2024-02-22 | 6.41 | 6.49 | 6.37 | 6.47 | 5.97 | qfq | 114,602,254 | 736,524,806 | 0.15% |
| 2024-02-21 | 6.33 | 6.59 | 6.29 | 6.46 | 5.96 | qfq | 200,274,038 | 1,296,160,690 | 1.73% |
| 2024-02-20 | 6.32 | 6.38 | 6.26 | 6.35 | 5.86 | qfq | 126,072,375 | 798,094,773 | 0.16% |
| 2024-02-19 | 6.35 | 6.38 | 6.22 | 6.34 | 5.85 | qfq | 175,069,651 | 1,100,872,693 | 0.16% |
| 2024-02-08 | 6.37 | 6.45 | 6.25 | 6.33 | 5.84 | qfq | 150,732,359 | 951,607,994 | -0.16% |
| 2024-02-07 | 6.21 | 6.35 | 6.15 | 6.34 | 5.85 | qfq | 174,317,912 | 1,090,647,807 | 1.93% |
| 2024-02-06 | 6.00 | 6.28 | 5.98 | 6.22 | 5.74 | qfq | 171,916,405 | 1,054,893,521 | 2.81% |
| 2024-02-05 | 6.15 | 6.24 | 5.98 | 6.05 | 5.58 | qfq | 181,954,582 | 1,111,255,300 | -2.58% |
| 2024-02-02 | 6.15 | 6.35 | 5.99 | 6.21 | 5.73 | qfq | 191,084,172 | 1,184,038,709 | 0.98% |
| 2024-02-01 | 6.22 | 6.27 | 6.12 | 6.15 | 5.68 | qfq | 185,347,806 | 1,146,304,097 | -2.54% |
| 2024-01-31 | 6.41 | 6.47 | 6.25 | 6.31 | 5.82 | qfq | 192,803,923 | 1,225,657,858 | -2.62% |
| 2024-01-30 | 6.40 | 6.65 | 6.37 | 6.48 | 5.98 | qfq | 233,503,807 | 1,520,852,696 | -0.15% |
| 2024-01-29 | 6.36 | 6.90 | 6.32 | 6.49 | 5.99 | qfq | 350,070,981 | 2,309,052,069 | 1.41% |
| 2024-01-26 | 6.41 | 6.50 | 6.23 | 6.40 | 5.91 | qfq | 268,874,985 | 1,707,744,635 | -0.16% |
| 2024-01-25 | 5.98 | 6.46 | 5.96 | 6.41 | 5.92 | qfq | 400,624,602 | 2,509,427,084 | 6.30% |
| 2024-01-24 | 5.59 | 6.07 | 5.57 | 6.03 | 5.56 | qfq | 277,081,623 | 1,619,122,306 | 8.45% |
| 2024-01-23 | 5.58 | 5.59 | 5.48 | 5.56 | 5.13 | qfq | 90,538,116 | 502,434,787 | -0.54% |
| 2024-01-22 | 5.64 | 5.70 | 5.54 | 5.59 | 5.16 | qfq | 120,019,626 | 677,008,675 | -1.06% |
| 2024-01-19 | 5.59 | 5.71 | 5.57 | 5.65 | 5.21 | qfq | 85,951,055 | 485,322,073 | 0.36% |
| 2024-01-18 | 5.62 | 5.69 | 5.45 | 5.63 | 5.20 | qfq | 133,333,119 | 740,437,989 | -0.18% |
| 2024-01-17 | 5.76 | 5.76 | 5.64 | 5.64 | 5.20 | qfq | 74,249,887 | 423,361,498 | -2.42% |
| 2024-01-16 | 5.76 | 5.80 | 5.67 | 5.78 | 5.33 | qfq | 81,996,727 | 470,771,554 | 0.00% |
| 2024-01-15 | 5.71 | 5.79 | 5.63 | 5.78 | 5.33 | qfq | 78,364,456 | 449,258,699 | 1.05% |
| 2024-01-12 | 5.58 | 5.75 | 5.57 | 5.72 | 5.28 | qfq | 99,360,079 | 566,184,590 | 2.14% |
| 2024-01-11 | 5.66 | 5.66 | 5.55 | 5.60 | 5.17 | qfq | 93,983,214 | 525,537,168 | -1.23% |
| 2024-01-10 | 5.72 | 5.74 | 5.66 | 5.67 | 5.23 | qfq | 64,610,155 | 368,011,296 | -1.05% |
| 2024-01-09 | 5.67 | 5.76 | 5.64 | 5.73 | 5.29 | qfq | 75,246,059 | 429,565,487 | 1.06% |
| 2024-01-08 | 5.76 | 5.79 | 5.67 | 5.67 | 5.23 | qfq | 108,484,176 | 620,368,595 | -1.73% |
| 2024-01-05 | 5.69 | 5.89 | 5.67 | 5.77 | 5.32 | qfq | 152,529,663 | 883,802,924 | 1.05% |
| 2024-01-04 | 5.73 | 5.75 | 5.63 | 5.71 | 5.27 | qfq | 83,201,516 | 472,467,234 | -0.52% |
| 2024-01-03 | 5.65 | 5.75 | 5.64 | 5.74 | 5.30 | qfq | 77,169,720 | 441,393,990 | 1.23% |
| 2024-01-02 | 5.70 | 5.70 | 5.61 | 5.67 | 5.23 | qfq | 76,512,956 | 433,012,500 | -0.18% |
| 2023-12-29 | 5.70 | 5.73 | 5.67 | 5.68 | 5.24 | qfq | 74,974,849 | 426,319,031 | -0.53% |
| 2023-12-28 | 5.57 | 5.72 | 5.56 | 5.71 | 5.27 | qfq | 122,254,051 | 695,452,899 | 2.33% |
| 2023-12-27 | 5.51 | 5.62 | 5.50 | 5.58 | 5.15 | qfq | 86,779,849 | 482,419,719 | 1.27% |
| 2023-12-26 | 5.52 | 5.55 | 5.50 | 5.51 | 5.08 | qfq | 49,536,554 | 273,289,933 | 0.00% |
| 2023-12-25 | 5.50 | 5.54 | 5.47 | 5.51 | 5.08 | qfq | 53,820,201 | 296,226,014 | -0.18% |
| 2023-12-22 | 5.49 | 5.59 | 5.44 | 5.52 | 5.09 | qfq | 94,256,015 | 520,089,201 | 0.91% |
| 2023-12-21 | 5.37 | 5.50 | 5.35 | 5.47 | 5.05 | qfq | 77,110,204 | 419,797,037 | 1.48% |
| 2023-12-20 | 5.42 | 5.50 | 5.39 | 5.39 | 4.97 | qfq | 61,277,388 | 333,569,280 | -0.55% |
| 2023-12-19 | 5.44 | 5.48 | 5.37 | 5.42 | 5.00 | qfq | 62,643,394 | 339,708,485 | -0.73% |
| 2023-12-18 | 5.48 | 5.54 | 5.45 | 5.46 | 5.04 | qfq | 48,623,983 | 266,704,220 | -0.73% |
| 2023-12-15 | 5.57 | 5.59 | 5.49 | 5.50 | 5.08 | qfq | 64,447,955 | 356,908,917 | -0.90% |
| 2023-12-14 | 5.56 | 5.63 | 5.54 | 5.55 | 5.12 | qfq | 61,411,287 | 342,892,468 | 0.18% |
| 2023-12-13 | 5.62 | 5.63 | 5.53 | 5.54 | 5.11 | qfq | 64,439,155 | 358,424,944 | -1.60% |
| 2023-12-12 | 5.55 | 5.63 | 5.52 | 5.63 | 5.20 | qfq | 65,378,943 | 365,155,407 | 1.08% |
| 2023-12-11 | 5.50 | 5.60 | 5.42 | 5.57 | 5.14 | qfq | 92,974,665 | 511,571,924 | 0.72% |
| 2023-12-08 | 5.57 | 5.62 | 5.53 | 5.53 | 5.10 | qfq | 75,141,535 | 419,082,035 | -0.72% |
| 2023-12-07 | 5.56 | 5.62 | 5.55 | 5.57 | 5.14 | qfq | 55,939,242 | 312,167,023 | -0.18% |
| 2023-12-06 | 5.58 | 5.61 | 5.48 | 5.58 | 5.15 | qfq | 71,163,088 | 395,624,574 | -0.18% |
| 2023-12-05 | 5.68 | 5.70 | 5.59 | 5.59 | 5.16 | qfq | 59,118,415 | 333,605,032 | -2.10% |
| 2023-12-04 | 5.74 | 5.77 | 5.68 | 5.71 | 5.27 | qfq | 60,619,778 | 346,494,557 | -0.35% |
| 2023-12-01 | 5.64 | 5.74 | 5.61 | 5.73 | 5.29 | qfq | 85,750,508 | 488,276,959 | 1.60% |
| 2023-11-30 | 5.61 | 5.70 | 5.60 | 5.64 | 5.20 | qfq | 72,955,062 | 412,643,711 | 0.53% |
| 2023-11-29 | 5.69 | 5.70 | 5.59 | 5.61 | 5.18 | qfq | 78,570,165 | 441,580,107 | -1.58% |
| 2023-11-28 | 5.68 | 5.72 | 5.65 | 5.70 | 5.26 | qfq | 56,156,087 | 319,190,801 | 0.18% |
| 2023-11-27 | 5.77 | 5.77 | 5.64 | 5.69 | 5.25 | qfq | 91,322,175 | 518,142,174 | -1.39% |
| 2023-11-24 | 5.82 | 5.88 | 5.76 | 5.77 | 5.32 | qfq | 60,262,085 | 349,653,013 | -0.86% |
| 2023-11-23 | 5.78 | 5.83 | 5.74 | 5.82 | 5.37 | qfq | 56,901,275 | 329,206,975 | 0.87% |
| 2023-11-22 | 5.84 | 5.85 | 5.77 | 5.77 | 5.32 | qfq | 66,695,612 | 387,775,340 | -1.54% |
| 2023-11-21 | 5.82 | 5.91 | 5.81 | 5.86 | 5.41 | qfq | 114,349,562 | 672,273,471 | 0.86% |
| 2023-11-20 | 5.81 | 5.82 | 5.75 | 5.81 | 5.36 | qfq | 79,644,633 | 461,119,919 | 0.00% |
| 2023-11-17 | 5.83 | 5.85 | 5.78 | 5.81 | 5.36 | qfq | 80,059,166 | 464,610,954 | -0.68% |
| 2023-11-16 | 5.90 | 5.91 | 5.85 | 5.85 | 5.40 | qfq | 56,231,106 | 329,765,603 | -1.02% |
| 2023-11-15 | 5.95 | 5.96 | 5.89 | 5.91 | 5.45 | qfq | 73,041,172 | 432,365,194 | 0.17% |
| 2023-11-14 | 5.90 | 5.99 | 5.87 | 5.90 | 5.44 | qfq | 92,404,096 | 546,902,929 | 0.00% |
| 2023-11-13 | 5.82 | 5.90 | 5.77 | 5.90 | 5.44 | qfq | 93,325,999 | 545,411,273 | 1.55% |
| 2023-11-10 | 5.87 | 5.88 | 5.73 | 5.81 | 5.36 | qfq | 126,544,483 | 732,739,065 | -1.36% |
| 2023-11-09 | 5.87 | 5.97 | 5.85 | 5.89 | 5.44 | qfq | 98,811,824 | 584,539,472 | 0.17% |
| 2023-11-08 | 5.89 | 5.91 | 5.83 | 5.88 | 5.43 | qfq | 87,130,930 | 511,599,406 | -0.51% |
| 2023-11-07 | 5.96 | 5.97 | 5.89 | 5.91 | 5.45 | qfq | 90,032,473 | 532,186,820 | -1.17% |
| 2023-11-06 | 5.90 | 5.98 | 5.83 | 5.98 | 5.52 | qfq | 130,642,142 | 773,112,051 | 1.70% |
| 2023-11-03 | 5.90 | 5.92 | 5.86 | 5.88 | 5.43 | qfq | 102,845,835 | 605,416,949 | -0.34% |
| 2023-11-02 | 5.92 | 6.04 | 5.90 | 5.90 | 5.44 | qfq | 97,243,402 | 578,003,672 | -0.67% |
| 2023-11-01 | 6.07 | 6.07 | 5.88 | 5.94 | 5.48 | qfq | 119,199,277 | 708,185,037 | -1.82% |
| 2023-10-31 | 6.18 | 6.20 | 6.00 | 6.05 | 5.58 | qfq | 111,294,766 | 674,121,335 | -1.79% |
| 2023-10-30 | 6.21 | 6.23 | 6.14 | 6.16 | 5.68 | qfq | 87,693,507 | 540,955,553 | -1.12% |
| 2023-10-27 | 6.21 | 6.27 | 6.15 | 6.23 | 5.75 | qfq | 67,697,260 | 421,819,078 | 0.48% |
| 2023-10-26 | 6.11 | 6.22 | 6.09 | 6.20 | 5.72 | qfq | 65,080,544 | 400,176,294 | 0.65% |
| 2023-10-25 | 6.21 | 6.25 | 6.14 | 6.16 | 5.68 | qfq | 90,459,939 | 560,090,957 | 1.32% |
| 2023-10-24 | 6.05 | 6.10 | 5.97 | 6.08 | 5.61 | qfq | 68,249,055 | 413,039,006 | 1.00% |
| 2023-10-23 | 6.08 | 6.15 | 5.94 | 6.02 | 5.56 | qfq | 81,558,785 | 492,240,698 | -1.63% |
| 2023-10-20 | 6.12 | 6.23 | 6.10 | 6.12 | 5.65 | qfq | 71,352,624 | 439,484,827 | -0.16% |
| 2023-10-19 | 6.23 | 6.25 | 6.12 | 6.13 | 5.66 | qfq | 89,476,615 | 551,961,754 | -2.08% |
| 2023-10-18 | 6.36 | 6.37 | 6.25 | 6.26 | 5.78 | qfq | 65,039,471 | 409,463,231 | -1.88% |
| 2023-10-17 | 6.39 | 6.45 | 6.33 | 6.38 | 5.89 | qfq | 56,029,848 | 357,781,941 | 0.47% |
| 2023-10-16 | 6.35 | 6.38 | 6.31 | 6.35 | 5.86 | qfq | 59,780,781 | 379,386,827 | 0.00% |
| 2023-10-13 | 6.42 | 6.47 | 6.32 | 6.35 | 5.86 | qfq | 82,160,231 | 523,727,607 | -2.01% |
| 2023-10-12 | 6.36 | 6.58 | 6.35 | 6.48 | 5.98 | qfq | 140,184,324 | 908,765,292 | 2.69% |
| 2023-10-11 | 6.23 | 6.36 | 6.22 | 6.31 | 5.82 | qfq | 147,452,176 | 929,310,028 | 1.28% |
| 2023-10-10 | 6.78 | 6.81 | 6.15 | 6.23 | 5.75 | qfq | 300,951,282 | 1,897,471,657 | -7.84% |
| 2023-10-09 | 6.77 | 6.85 | 6.71 | 6.76 | 6.24 | qfq | 64,944,069 | 440,020,428 | -0.88% |
| 2023-09-28 | 6.80 | 6.83 | 6.73 | 6.82 | 6.29 | qfq | 57,312,804 | 388,873,932 | 0.44% |
| 2023-09-27 | 6.71 | 6.86 | 6.71 | 6.79 | 6.27 | qfq | 98,216,891 | 666,859,724 | 1.19% |
| 2023-09-26 | 6.74 | 6.80 | 6.70 | 6.71 | 6.19 | qfq | 56,231,742 | 378,655,741 | -0.74% |
| 2023-09-25 | 6.85 | 6.86 | 6.74 | 6.76 | 6.24 | qfq | 74,285,549 | 503,580,321 | -1.46% |
| 2023-09-22 | 6.58 | 6.87 | 6.58 | 6.86 | 6.33 | qfq | 138,162,055 | 935,114,826 | 3.94% |
| 2023-09-21 | 6.69 | 6.72 | 6.60 | 6.60 | 6.09 | qfq | 72,606,867 | 481,699,682 | -1.49% |
| 2023-09-20 | 6.71 | 6.74 | 6.67 | 6.70 | 6.18 | qfq | 43,958,241 | 294,983,488 | -0.15% |
| 2023-09-19 | 6.69 | 6.74 | 6.64 | 6.71 | 6.19 | qfq | 56,510,622 | 378,314,114 | 0.15% |
| 2023-09-18 | 6.65 | 6.74 | 6.63 | 6.70 | 6.18 | qfq | 66,015,713 | 441,131,879 | 0.30% |
| 2023-09-15 | 6.86 | 6.91 | 6.64 | 6.68 | 6.16 | qfq | 135,681,297 | 917,725,066 | -2.34% |
| 2023-09-14 | 6.83 | 6.90 | 6.77 | 6.84 | 6.31 | qfq | 71,839,447 | 490,083,868 | 0.15% |
| 2023-09-13 | 6.85 | 6.92 | 6.79 | 6.83 | 6.30 | qfq | 63,521,361 | 434,947,817 | -0.44% |
| 2023-09-12 | 6.85 | 6.94 | 6.82 | 6.86 | 6.33 | qfq | 64,210,723 | 442,099,748 | 0.00% |
| 2023-09-11 | 6.81 | 6.90 | 6.75 | 6.86 | 6.33 | qfq | 70,859,798 | 484,228,185 | 0.88% |
| 2023-09-08 | 6.78 | 6.82 | 6.75 | 6.80 | 6.28 | qfq | 48,869,067 | 331,551,289 | -0.29% |
| 2023-09-07 | 6.85 | 6.95 | 6.80 | 6.82 | 6.29 | qfq | 77,380,067 | 531,648,663 | -0.73% |
| 2023-09-06 | 6.86 | 6.89 | 6.77 | 6.87 | 6.34 | qfq | 75,952,017 | 519,263,351 | -0.29% |
| 2023-09-05 | 7.01 | 7.02 | 6.86 | 6.89 | 6.36 | qfq | 94,305,014 | 651,165,292 | -2.13% |
| 2023-09-04 | 6.86 | 7.12 | 6.86 | 7.04 | 6.50 | qfq | 167,630,714 | 1,174,796,255 | 2.92% |
| 2023-09-01 | 6.73 | 6.94 | 6.73 | 6.84 | 6.31 | qfq | 149,193,177 | 1,020,186,439 | 2.09% |
| 2023-08-31 | 6.71 | 6.85 | 6.68 | 6.70 | 6.18 | qfq | 140,663,959 | 950,194,381 | 0.30% |
| 2023-08-30 | 6.88 | 6.90 | 6.61 | 6.68 | 6.16 | qfq | 207,875,657 | 1,396,929,899 | -3.19% |
| 2023-08-29 | 6.86 | 6.98 | 6.83 | 6.90 | 6.37 | qfq | 143,215,410 | 987,961,828 | 0.73% |
| 2023-08-28 | 7.20 | 7.28 | 6.82 | 6.85 | 6.32 | qfq | 180,524,735 | 1,265,992,267 | 0.74% |
| 2023-08-25 | 6.78 | 6.90 | 6.73 | 6.80 | 6.28 | qfq | 114,708,078 | 782,491,758 | -0.29% |
| 2023-08-24 | 7.52 | 7.60 | 6.78 | 6.82 | 6.29 | qfq | 364,555,406 | 2,569,021,253 | -9.19% |
| 2023-08-23 | 7.76 | 7.80 | 7.50 | 7.51 | 6.93 | qfq | 103,162,342 | 786,346,748 | -3.72% |
| 2023-08-22 | 7.61 | 7.83 | 7.60 | 7.80 | 7.20 | qfq | 95,487,189 | 738,656,447 | 2.23% |
| 2023-08-21 | 7.57 | 7.79 | 7.56 | 7.63 | 7.04 | qfq | 94,505,145 | 725,619,602 | 0.53% |
| 2023-08-18 | 7.75 | 7.88 | 7.59 | 7.59 | 7.00 | qfq | 90,639,163 | 700,811,145 | -2.32% |
| 2023-08-17 | 7.72 | 7.79 | 7.64 | 7.77 | 7.17 | qfq | 73,514,729 | 566,526,135 | 0.26% |
| 2023-08-16 | 7.83 | 7.88 | 7.71 | 7.75 | 7.15 | qfq | 52,444,204 | 408,009,571 | -1.52% |
| 2023-08-15 | 7.87 | 7.90 | 7.75 | 7.87 | 7.26 | qfq | 73,007,031 | 572,687,717 | -0.13% |
| 2023-08-14 | 7.61 | 8.02 | 7.53 | 7.88 | 7.27 | qfq | 131,118,307 | 1,023,419,067 | 2.20% |
| 2023-08-11 | 7.91 | 7.99 | 7.70 | 7.71 | 7.12 | qfq | 85,146,053 | 665,833,479 | -2.77% |
| 2023-08-10 | 7.94 | 7.97 | 7.84 | 7.93 | 7.32 | qfq | 65,561,260 | 517,677,685 | -0.25% |
| 2023-08-09 | 7.91 | 8.07 | 7.89 | 7.95 | 7.34 | qfq | 73,654,594 | 587,325,359 | 0.25% |
| 2023-08-08 | 7.94 | 8.07 | 7.91 | 7.93 | 7.32 | qfq | 78,508,215 | 625,505,501 | -0.25% |
| 2023-08-07 | 8.04 | 8.05 | 7.89 | 7.95 | 7.34 | qfq | 83,099,726 | 660,355,098 | -1.49% |
| 2023-08-04 | 8.17 | 8.26 | 8.05 | 8.07 | 7.45 | qfq | 112,692,369 | 915,764,635 | -0.74% |
| 2023-08-03 | 8.09 | 8.15 | 7.92 | 8.13 | 7.50 | qfq | 124,837,860 | 1,003,166,445 | 0.25% |
| 2023-08-02 | 8.11 | 8.26 | 8.06 | 8.11 | 7.48 | qfq | 101,378,739 | 824,322,235 | -0.25% |
| 2023-08-01 | 7.98 | 8.28 | 7.94 | 8.13 | 7.50 | qfq | 195,526,618 | 1,593,981,222 | 1.25% |
| 2023-07-31 | 7.68 | 8.19 | 7.68 | 8.03 | 7.41 | qfq | 234,438,354 | 1,879,050,939 | 5.10% |
| 2023-07-28 | 7.46 | 7.66 | 7.33 | 7.64 | 7.05 | qfq | 133,607,641 | 1,003,494,187 | -0.13% |
| 2023-07-27 | 7.80 | 7.82 | 7.63 | 7.65 | 6.88 | qfq | 89,519,109 | 690,776,235 | -1.92% |
| 2023-07-26 | 7.89 | 7.96 | 7.77 | 7.80 | 7.01 | qfq | 76,392,714 | 597,572,893 | -1.27% |
| 2023-07-25 | 7.77 | 7.91 | 7.76 | 7.90 | 7.10 | qfq | 136,804,881 | 1,074,901,455 | 3.13% |
| 2023-07-24 | 7.53 | 7.74 | 7.50 | 7.66 | 6.88 | qfq | 73,691,162 | 563,248,959 | 1.73% |
| 2023-07-21 | 7.57 | 7.62 | 7.47 | 7.53 | 6.77 | qfq | 65,546,233 | 493,348,970 | -0.79% |
| 2023-07-20 | 7.70 | 7.77 | 7.57 | 7.59 | 6.82 | qfq | 63,197,865 | 484,596,169 | -1.30% |
| 2023-07-19 | 7.65 | 7.72 | 7.60 | 7.69 | 6.91 | qfq | 52,305,772 | 400,783,029 | 0.52% |
| 2023-07-18 | 7.72 | 7.75 | 7.64 | 7.65 | 6.88 | qfq | 49,511,061 | 380,459,065 | -0.91% |
| 2023-07-17 | 7.70 | 7.74 | 7.64 | 7.72 | 6.94 | qfq | 43,799,431 | 336,678,414 | -0.39% |