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
旗滨集团601636.SH
最近收盘价6.182026-07-17
最近交易日2026-07-17
成交量（股）140,600,639
成交额（元）865,504,001
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.33 | — | — | — | 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 | 6.08 | 6.32 | 5.98 | 6.18 | 6.18 | qfq | 140,600,639 | 865,504,001 | 0.82% |
| 2026-07-16 | 6.46 | 6.54 | 6.09 | 6.13 | 6.13 | qfq | 120,928,345 | 759,985,271 | -6.41% |
| 2026-07-15 | 6.74 | 6.83 | 6.51 | 6.55 | 6.55 | qfq | 135,201,397 | 899,024,751 | -5.76% |
| 2026-07-14 | 6.74 | 6.96 | 6.61 | 6.95 | 6.95 | qfq | 129,966,175 | 881,049,127 | 3.12% |
| 2026-07-13 | 6.87 | 7.08 | 6.70 | 6.74 | 6.74 | qfq | 143,967,516 | 987,705,006 | -4.80% |
| 2026-07-10 | 7.30 | 7.76 | 7.08 | 7.08 | 7.08 | qfq | 220,625,639 | 1,625,664,390 | -1.80% |
| 2026-07-09 | 7.33 | 7.65 | 6.96 | 7.21 | 7.21 | qfq | 146,838,852 | 1,057,660,199 | -0.55% |
| 2026-07-08 | 7.76 | 7.88 | 7.20 | 7.25 | 7.25 | qfq | 138,858,672 | 1,034,363,867 | -6.45% |
| 2026-07-07 | 7.78 | 8.02 | 7.62 | 7.75 | 7.75 | qfq | 129,261,865 | 1,006,815,593 | -1.52% |
| 2026-07-06 | 8.55 | 8.63 | 7.83 | 7.87 | 7.87 | qfq | 167,367,931 | 1,366,357,205 | -6.53% |
| 2026-07-03 | 8.92 | 9.05 | 8.38 | 8.42 | 8.42 | qfq | 210,151,202 | 1,806,359,778 | -7.47% |
| 2026-07-02 | 9.15 | 9.50 | 8.83 | 9.10 | 9.10 | qfq | 235,653,917 | 2,159,533,239 | -6.86% |
| 2026-07-01 | 10.08 | 10.17 | 9.46 | 9.77 | 9.77 | qfq | 301,490,915 | 2,950,403,411 | -4.50% |
| 2026-06-30 | 9.82 | 10.58 | 9.36 | 10.23 | 10.23 | qfq | 434,243,409 | 4,405,633,098 | 4.18% |
| 2026-06-29 | 9.68 | 9.82 | 9.55 | 9.82 | 9.82 | qfq | 83,076,900 | 812,013,950 | 9.97% |
| 2026-06-26 | 8.37 | 9.19 | 8.31 | 8.93 | 8.93 | qfq | 372,477,798 | 3,351,954,232 | 6.95% |
| 2026-06-25 | 7.85 | 8.36 | 7.75 | 8.35 | 8.35 | qfq | 272,785,636 | 2,217,991,363 | 9.58% |
| 2026-06-24 | 7.60 | 7.88 | 7.43 | 7.62 | 7.62 | qfq | 176,251,536 | 1,349,248,499 | -2.68% |
| 2026-06-23 | 8.16 | 8.32 | 7.77 | 7.83 | 7.83 | qfq | 233,137,152 | 1,868,801,159 | -6.45% |
| 2026-06-22 | 8.28 | 8.58 | 8.02 | 8.37 | 8.37 | qfq | 313,922,904 | 2,605,863,378 | 4.10% |
| 2026-06-18 | 8.59 | 8.59 | 7.80 | 8.04 | 8.04 | qfq | 426,551,631 | 3,443,569,193 | -7.27% |
| 2026-06-17 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | qfq | 65,025,842 | 563,774,050 | 10.03% |
| 2026-06-16 | 7.27 | 7.88 | 7.19 | 7.88 | 7.88 | qfq | 157,426,106 | 1,207,947,772 | 10.06% |
| 2026-06-15 | 6.55 | 7.16 | 6.53 | 7.16 | 7.16 | qfq | 189,998,835 | 1,334,509,304 | 9.98% |
| 2026-06-12 | 6.71 | 6.87 | 6.33 | 6.51 | 6.51 | qfq | 132,854,515 | 867,171,818 | -1.81% |
| 2026-06-11 | 6.46 | 6.80 | 6.36 | 6.63 | 6.63 | qfq | 112,248,206 | 739,595,699 | 0.45% |
| 2026-06-10 | 7.08 | 7.22 | 6.52 | 6.60 | 6.60 | qfq | 179,021,287 | 1,206,972,149 | -8.21% |
| 2026-06-09 | 6.89 | 7.22 | 6.51 | 7.19 | 7.08 | qfq | 178,147,898 | 1,230,789,676 | 6.05% |
| 2026-06-08 | 6.93 | 7.25 | 6.74 | 6.78 | 6.68 | qfq | 212,176,225 | 1,473,910,954 | -3.56% |
| 2026-06-05 | 6.49 | 7.22 | 6.49 | 7.03 | 6.92 | qfq | 231,625,022 | 1,625,277,444 | 7.16% |
| 2026-06-04 | 6.10 | 6.78 | 6.01 | 6.56 | 6.46 | qfq | 162,486,398 | 1,051,578,733 | 5.98% |
| 2026-06-03 | 6.48 | 6.62 | 6.15 | 6.19 | 6.10 | qfq | 98,944,220 | 632,703,811 | -4.77% |
| 2026-06-02 | 6.70 | 6.75 | 6.39 | 6.50 | 6.40 | qfq | 84,257,588 | 548,540,104 | -3.85% |
| 2026-06-01 | 6.58 | 6.93 | 6.57 | 6.76 | 6.66 | qfq | 126,437,642 | 855,305,802 | 1.05% |
| 2026-05-29 | 7.06 | 7.18 | 6.52 | 6.69 | 6.59 | qfq | 141,850,300 | 954,025,991 | -3.74% |
| 2026-05-28 | 6.95 | 7.16 | 6.85 | 6.95 | 6.84 | qfq | 114,097,274 | 798,011,812 | -0.57% |
| 2026-05-27 | 7.02 | 7.34 | 6.95 | 6.99 | 6.88 | qfq | 145,656,393 | 1,037,160,714 | -1.55% |
| 2026-05-26 | 7.06 | 7.33 | 7.04 | 7.10 | 6.99 | qfq | 130,657,268 | 937,591,993 | -0.28% |
| 2026-05-25 | 6.83 | 7.33 | 6.73 | 7.12 | 7.01 | qfq | 160,392,280 | 1,139,844,072 | 5.33% |
| 2026-05-22 | 6.72 | 6.83 | 6.54 | 6.76 | 6.66 | qfq | 169,461,777 | 1,133,461,578 | -1.02% |
| 2026-05-21 | 6.70 | 7.00 | 6.70 | 6.83 | 6.73 | qfq | 199,148,651 | 1,384,592,662 | 7.39% |
| 2026-05-20 | 6.45 | 6.48 | 6.20 | 6.36 | 6.26 | qfq | 60,726,656 | 385,161,682 | -1.55% |
| 2026-05-19 | 6.48 | 6.60 | 6.37 | 6.46 | 6.36 | qfq | 47,901,574 | 309,777,190 | -0.31% |
| 2026-05-18 | 6.32 | 6.58 | 6.26 | 6.48 | 6.38 | qfq | 69,610,637 | 449,923,934 | 1.57% |
| 2026-05-15 | 6.69 | 6.77 | 6.29 | 6.38 | 6.28 | qfq | 93,062,902 | 599,611,893 | -4.78% |
| 2026-05-14 | 6.75 | 6.90 | 6.60 | 6.70 | 6.60 | qfq | 78,311,003 | 528,982,474 | -1.18% |
| 2026-05-13 | 6.71 | 6.86 | 6.62 | 6.78 | 6.68 | qfq | 83,819,200 | 567,069,052 | -0.15% |
| 2026-05-12 | 6.51 | 6.86 | 6.34 | 6.79 | 6.69 | qfq | 129,960,759 | 863,945,118 | 3.51% |
| 2026-05-11 | 6.20 | 6.66 | 6.08 | 6.56 | 6.46 | qfq | 139,282,936 | 896,202,195 | 5.47% |
| 2026-05-08 | 6.57 | 6.69 | 6.16 | 6.22 | 6.12 | qfq | 146,916,625 | 925,072,614 | -6.47% |
| 2026-05-07 | 6.39 | 6.75 | 6.37 | 6.65 | 6.55 | qfq | 105,854,629 | 699,008,414 | 3.58% |
| 2026-05-06 | 6.38 | 6.47 | 6.25 | 6.42 | 6.32 | qfq | 89,728,404 | 571,623,628 | 1.42% |
| 2026-04-30 | 6.46 | 6.49 | 6.24 | 6.33 | 6.23 | qfq | 85,370,836 | 542,001,164 | -2.76% |
| 2026-04-29 | 6.47 | 6.68 | 6.41 | 6.51 | 6.41 | qfq | 83,471,846 | 544,264,703 | -0.31% |
| 2026-04-28 | 6.79 | 6.81 | 6.50 | 6.53 | 6.43 | qfq | 109,196,699 | 718,504,982 | -4.39% |
| 2026-04-27 | 6.45 | 7.06 | 6.45 | 6.83 | 6.73 | qfq | 183,657,843 | 1,262,755,172 | 6.39% |
| 2026-04-24 | 6.13 | 6.59 | 6.10 | 6.42 | 6.32 | qfq | 206,313,228 | 1,330,299,391 | 6.47% |
| 2026-04-23 | 6.00 | 6.15 | 5.89 | 6.03 | 5.94 | qfq | 106,794,472 | 640,406,809 | -1.47% |
| 2026-04-22 | 6.04 | 6.19 | 5.98 | 6.12 | 6.03 | qfq | 65,516,411 | 399,102,306 | 1.83% |
| 2026-04-21 | 6.07 | 6.12 | 5.98 | 6.01 | 5.92 | qfq | 57,116,500 | 344,734,155 | -1.48% |
| 2026-04-20 | 5.97 | 6.22 | 5.96 | 6.10 | 6.01 | qfq | 106,011,768 | 648,946,753 | 3.39% |
| 2026-04-17 | 5.86 | 5.97 | 5.78 | 5.90 | 5.81 | qfq | 47,579,900 | 279,725,152 | 0.34% |
| 2026-04-16 | 5.81 | 5.90 | 5.77 | 5.88 | 5.79 | qfq | 36,310,084 | 212,726,969 | 1.55% |
| 2026-04-15 | 5.88 | 5.91 | 5.79 | 5.79 | 5.70 | qfq | 41,757,784 | 243,261,137 | -1.53% |
| 2026-04-14 | 5.92 | 5.96 | 5.82 | 5.88 | 5.79 | qfq | 37,413,978 | 219,554,916 | -0.84% |
| 2026-04-13 | 5.74 | 5.97 | 5.71 | 5.93 | 5.84 | qfq | 52,213,083 | 308,076,748 | 2.07% |
| 2026-04-10 | 5.84 | 5.92 | 5.80 | 5.81 | 5.72 | qfq | 56,194,557 | 328,788,802 | 0.35% |
| 2026-04-09 | 5.81 | 5.82 | 5.67 | 5.79 | 5.70 | qfq | 43,538,970 | 249,334,114 | -0.69% |
| 2026-04-08 | 5.70 | 5.83 | 5.70 | 5.83 | 5.74 | qfq | 42,625,968 | 245,909,998 | 4.11% |
| 2026-04-07 | 5.64 | 5.66 | 5.56 | 5.60 | 5.51 | qfq | 29,518,440 | 165,519,886 | -0.36% |
| 2026-04-03 | 5.79 | 5.80 | 5.60 | 5.62 | 5.53 | qfq | 31,941,625 | 180,837,343 | -3.10% |
| 2026-04-02 | 5.85 | 5.87 | 5.73 | 5.80 | 5.71 | qfq | 37,543,187 | 217,448,896 | -1.69% |
| 2026-04-01 | 5.90 | 6.02 | 5.85 | 5.90 | 5.81 | qfq | 40,996,292 | 242,466,517 | 1.20% |
| 2026-03-31 | 5.82 | 6.09 | 5.78 | 5.83 | 5.74 | qfq | 62,778,230 | 372,272,869 | -0.34% |
| 2026-03-30 | 5.72 | 5.90 | 5.61 | 5.85 | 5.76 | qfq | 47,471,689 | 273,739,127 | 1.04% |
| 2026-03-27 | 5.66 | 5.83 | 5.65 | 5.79 | 5.70 | qfq | 39,410,200 | 226,782,477 | 1.05% |
| 2026-03-26 | 5.96 | 6.02 | 5.67 | 5.73 | 5.64 | qfq | 85,105,719 | 493,551,482 | -4.02% |
| 2026-03-25 | 5.90 | 6.04 | 5.90 | 5.97 | 5.88 | qfq | 47,079,283 | 281,445,810 | 1.02% |
| 2026-03-24 | 5.92 | 5.97 | 5.78 | 5.91 | 5.82 | qfq | 52,885,923 | 310,130,852 | 0.68% |
| 2026-03-23 | 6.05 | 6.07 | 5.73 | 5.87 | 5.78 | qfq | 77,743,179 | 459,469,665 | -3.61% |
| 2026-03-20 | 6.25 | 6.30 | 6.03 | 6.09 | 6.00 | qfq | 59,958,001 | 369,411,293 | -2.09% |
| 2026-03-19 | 6.40 | 6.43 | 6.18 | 6.22 | 6.12 | qfq | 53,762,408 | 336,360,759 | -3.72% |
| 2026-03-18 | 6.58 | 6.64 | 6.40 | 6.46 | 6.36 | qfq | 47,049,482 | 304,867,637 | -1.67% |
| 2026-03-17 | 6.65 | 6.87 | 6.56 | 6.57 | 6.47 | qfq | 51,298,284 | 344,330,011 | -1.05% |
| 2026-03-16 | 6.81 | 6.89 | 6.54 | 6.64 | 6.54 | qfq | 58,882,910 | 392,146,695 | -2.50% |
| 2026-03-13 | 6.89 | 7.08 | 6.78 | 6.81 | 6.71 | qfq | 41,002,200 | 283,761,798 | -1.59% |
| 2026-03-12 | 7.11 | 7.11 | 6.86 | 6.92 | 6.81 | qfq | 49,495,195 | 343,565,129 | -2.26% |
| 2026-03-11 | 6.94 | 7.15 | 6.91 | 7.08 | 6.97 | qfq | 46,646,101 | 329,250,344 | 2.02% |
| 2026-03-10 | 6.86 | 7.08 | 6.86 | 6.94 | 6.83 | qfq | 48,871,453 | 339,846,972 | 1.46% |
| 2026-03-09 | 6.88 | 7.00 | 6.69 | 6.84 | 6.74 | qfq | 50,332,146 | 342,789,400 | -1.30% |
| 2026-03-06 | 6.70 | 6.99 | 6.69 | 6.93 | 6.82 | qfq | 52,633,506 | 360,878,570 | 2.51% |
| 2026-03-05 | 6.90 | 6.94 | 6.70 | 6.76 | 6.66 | qfq | 55,653,938 | 377,141,125 | -0.73% |
| 2026-03-04 | 7.05 | 7.18 | 6.70 | 6.81 | 6.71 | qfq | 103,845,718 | 712,976,335 | -4.62% |
| 2026-03-03 | 7.47 | 7.52 | 7.08 | 7.14 | 7.03 | qfq | 59,754,576 | 433,223,903 | -4.16% |
| 2026-03-02 | 7.40 | 7.57 | 7.35 | 7.45 | 7.34 | qfq | 66,333,097 | 494,598,073 | -1.19% |
| 2026-02-27 | 7.38 | 7.63 | 7.33 | 7.54 | 7.42 | qfq | 50,707,932 | 380,475,583 | 1.75% |
| 2026-02-26 | 7.40 | 7.47 | 7.27 | 7.41 | 7.30 | qfq | 46,222,900 | 339,934,080 | 0.00% |
| 2026-02-25 | 7.28 | 7.54 | 7.28 | 7.41 | 7.30 | qfq | 56,930,600 | 423,994,221 | 1.93% |
| 2026-02-24 | 7.21 | 7.37 | 7.11 | 7.27 | 7.16 | qfq | 48,797,467 | 354,789,904 | 2.54% |
| 2026-02-13 | 7.46 | 7.47 | 7.08 | 7.09 | 6.98 | qfq | 73,524,922 | 530,172,695 | -5.84% |
| 2026-02-12 | 7.42 | 7.70 | 7.39 | 7.53 | 7.41 | qfq | 67,869,763 | 513,047,392 | 0.53% |
| 2026-02-11 | 7.19 | 7.64 | 7.19 | 7.49 | 7.38 | qfq | 89,680,979 | 672,109,376 | 4.03% |
| 2026-02-10 | 7.38 | 7.42 | 7.17 | 7.20 | 7.09 | qfq | 48,848,858 | 353,673,527 | -3.10% |
| 2026-02-09 | 7.34 | 7.49 | 7.29 | 7.43 | 7.32 | qfq | 58,381,164 | 432,632,948 | 2.20% |
| 2026-02-06 | 7.12 | 7.41 | 7.12 | 7.27 | 7.16 | qfq | 68,472,277 | 499,918,733 | 0.83% |
| 2026-02-05 | 7.45 | 7.46 | 7.17 | 7.21 | 7.10 | qfq | 58,251,901 | 423,812,281 | -3.87% |
| 2026-02-04 | 7.10 | 7.57 | 6.98 | 7.50 | 7.39 | qfq | 132,392,008 | 973,032,315 | 5.49% |
| 2026-02-03 | 6.79 | 7.13 | 6.76 | 7.11 | 7.00 | qfq | 85,171,647 | 591,841,304 | 6.60% |
| 2026-02-02 | 6.90 | 7.04 | 6.66 | 6.67 | 6.57 | qfq | 66,426,473 | 453,013,056 | -4.85% |
| 2026-01-30 | 7.05 | 7.15 | 6.78 | 7.01 | 6.90 | qfq | 77,309,155 | 537,918,838 | -2.64% |
| 2026-01-29 | 7.10 | 7.34 | 7.06 | 7.20 | 7.09 | qfq | 80,823,021 | 583,372,233 | 1.41% |
| 2026-01-28 | 6.94 | 7.24 | 6.87 | 7.10 | 6.99 | qfq | 66,805,188 | 473,063,922 | 2.31% |
| 2026-01-27 | 6.90 | 7.02 | 6.83 | 6.94 | 6.83 | qfq | 43,712,230 | 302,326,114 | 0.14% |
| 2026-01-26 | 6.90 | 7.04 | 6.81 | 6.93 | 6.82 | qfq | 70,806,029 | 490,009,205 | -0.29% |
| 2026-01-23 | 6.74 | 7.00 | 6.73 | 6.95 | 6.84 | qfq | 86,845,796 | 596,457,813 | 2.51% |
| 2026-01-22 | 6.49 | 6.85 | 6.46 | 6.78 | 6.68 | qfq | 85,785,500 | 574,638,772 | 4.47% |
| 2026-01-21 | 6.36 | 6.57 | 6.34 | 6.49 | 6.39 | qfq | 71,487,631 | 461,091,912 | 1.56% |
| 2026-01-20 | 6.28 | 6.41 | 6.20 | 6.39 | 6.29 | qfq | 62,997,449 | 397,588,531 | 1.43% |
| 2026-01-19 | 6.13 | 6.33 | 6.04 | 6.30 | 6.20 | qfq | 83,270,916 | 516,988,656 | 2.77% |
| 2026-01-16 | 6.18 | 6.19 | 6.10 | 6.13 | 6.04 | qfq | 37,401,374 | 229,495,905 | -0.16% |
| 2026-01-15 | 6.07 | 6.18 | 6.05 | 6.14 | 6.05 | qfq | 34,769,506 | 213,108,167 | 0.99% |
| 2026-01-14 | 6.13 | 6.20 | 6.03 | 6.08 | 5.99 | qfq | 64,490,698 | 395,095,618 | -1.30% |
| 2026-01-13 | 6.38 | 6.38 | 6.14 | 6.16 | 6.07 | qfq | 61,819,963 | 384,873,157 | -3.60% |
| 2026-01-12 | 6.32 | 6.42 | 6.29 | 6.39 | 6.29 | qfq | 50,741,315 | 323,038,409 | 0.47% |
| 2026-01-09 | 6.39 | 6.43 | 6.31 | 6.36 | 6.26 | qfq | 41,293,536 | 262,674,617 | -0.47% |
| 2026-01-08 | 6.49 | 6.49 | 6.35 | 6.39 | 6.29 | qfq | 39,753,739 | 254,126,976 | -1.69% |
| 2026-01-07 | 6.58 | 6.63 | 6.42 | 6.50 | 6.40 | qfq | 57,495,871 | 372,894,522 | 0.78% |
| 2026-01-06 | 6.23 | 6.51 | 6.20 | 6.45 | 6.35 | qfq | 84,611,535 | 539,969,733 | 3.53% |
| 2026-01-05 | 6.04 | 6.33 | 6.04 | 6.23 | 6.13 | qfq | 83,922,021 | 523,069,749 | 5.06% |
| 2025-12-31 | 6.00 | 6.03 | 5.91 | 5.93 | 5.84 | qfq | 24,739,541 | 147,006,233 | -0.84% |
| 2025-12-30 | 6.02 | 6.07 | 5.93 | 5.98 | 5.89 | qfq | 43,323,400 | 259,944,359 | -1.32% |
| 2025-12-29 | 6.13 | 6.17 | 6.02 | 6.06 | 5.97 | qfq | 33,442,690 | 203,886,325 | -0.66% |
| 2025-12-26 | 6.06 | 6.20 | 6.05 | 6.10 | 6.01 | qfq | 36,163,902 | 221,761,745 | 0.49% |
| 2025-12-25 | 5.97 | 6.13 | 5.88 | 6.07 | 5.98 | qfq | 55,095,631 | 331,547,642 | 1.34% |
| 2025-12-24 | 5.88 | 6.02 | 5.85 | 5.99 | 5.90 | qfq | 48,226,225 | 287,200,198 | 1.87% |
| 2025-12-23 | 5.86 | 5.99 | 5.83 | 5.88 | 5.79 | qfq | 34,482,474 | 203,795,519 | 0.51% |
| 2025-12-22 | 5.92 | 5.93 | 5.85 | 5.85 | 5.76 | qfq | 29,355,381 | 172,987,007 | -1.18% |
| 2025-12-19 | 5.96 | 5.99 | 5.90 | 5.92 | 5.83 | qfq | 37,671,110 | 223,546,750 | -0.50% |
| 2025-12-18 | 5.91 | 6.03 | 5.88 | 5.95 | 5.86 | qfq | 25,318,075 | 151,324,405 | 0.17% |
| 2025-12-17 | 5.97 | 6.05 | 5.85 | 5.94 | 5.85 | qfq | 32,449,901 | 192,656,442 | 0.00% |
| 2025-12-16 | 6.16 | 6.17 | 5.91 | 5.94 | 5.85 | qfq | 45,884,797 | 274,885,028 | -3.57% |
| 2025-12-15 | 6.10 | 6.26 | 6.02 | 6.16 | 6.07 | qfq | 68,821,874 | 423,703,488 | 0.98% |
| 2025-12-12 | 6.00 | 6.22 | 6.00 | 6.10 | 6.01 | qfq | 122,483,910 | 753,235,651 | 1.33% |
| 2025-12-11 | 6.02 | 6.12 | 5.91 | 6.02 | 5.93 | qfq | 42,073,912 | 253,988,751 | 0.33% |
| 2025-12-10 | 6.03 | 6.04 | 5.91 | 6.00 | 5.91 | qfq | 43,806,746 | 261,398,017 | -0.50% |
| 2025-12-09 | 6.10 | 6.16 | 6.00 | 6.03 | 5.94 | qfq | 33,401,599 | 203,450,132 | -1.15% |
| 2025-12-08 | 6.26 | 6.28 | 6.10 | 6.10 | 6.01 | qfq | 43,876,866 | 270,271,603 | -2.24% |
| 2025-12-05 | 6.21 | 6.26 | 6.16 | 6.24 | 6.14 | qfq | 28,755,360 | 178,625,773 | 0.16% |
| 2025-12-04 | 6.18 | 6.25 | 6.12 | 6.23 | 6.13 | qfq | 26,318,375 | 163,124,334 | 0.81% |
| 2025-12-03 | 6.21 | 6.28 | 6.17 | 6.18 | 6.09 | qfq | 26,434,389 | 164,487,506 | -0.48% |
| 2025-12-02 | 6.21 | 6.25 | 6.05 | 6.21 | 6.11 | qfq | 41,522,513 | 255,866,521 | 0.00% |
| 2025-12-01 | 6.12 | 6.26 | 6.08 | 6.21 | 6.11 | qfq | 51,270,616 | 317,817,560 | 1.80% |
| 2025-11-28 | 5.90 | 6.23 | 5.90 | 6.10 | 6.01 | qfq | 77,398,342 | 473,439,345 | 2.18% |
| 2025-11-27 | 5.76 | 5.99 | 5.68 | 5.97 | 5.88 | qfq | 73,437,630 | 430,853,517 | 3.47% |
| 2025-11-26 | 5.76 | 5.81 | 5.72 | 5.77 | 5.68 | qfq | 37,088,691 | 213,890,736 | -0.35% |
| 2025-11-25 | 5.76 | 5.83 | 5.73 | 5.79 | 5.70 | qfq | 41,712,745 | 241,616,581 | 1.05% |
| 2025-11-24 | 5.91 | 5.92 | 5.71 | 5.73 | 5.64 | qfq | 69,274,591 | 399,387,174 | -2.39% |
| 2025-11-21 | 6.14 | 6.17 | 5.85 | 5.87 | 5.78 | qfq | 47,558,054 | 284,960,575 | -4.86% |
| 2025-11-20 | 6.18 | 6.27 | 6.13 | 6.17 | 6.08 | qfq | 23,146,018 | 143,207,763 | 0.00% |
| 2025-11-19 | 6.26 | 6.33 | 6.14 | 6.17 | 6.08 | qfq | 29,438,314 | 182,620,815 | -1.44% |
| 2025-11-18 | 6.49 | 6.49 | 6.24 | 6.26 | 6.16 | qfq | 41,094,697 | 260,276,490 | -3.69% |
| 2025-11-17 | 6.60 | 6.60 | 6.43 | 6.50 | 6.40 | qfq | 27,474,640 | 178,562,926 | -1.22% |
| 2025-11-14 | 6.56 | 6.69 | 6.53 | 6.58 | 6.48 | qfq | 26,794,371 | 176,860,127 | 0.30% |
| 2025-11-13 | 6.55 | 6.65 | 6.50 | 6.56 | 6.46 | qfq | 33,080,424 | 217,662,260 | 0.15% |
| 2025-11-12 | 6.69 | 6.75 | 6.46 | 6.55 | 6.45 | qfq | 54,994,748 | 362,069,803 | -2.67% |
| 2025-11-11 | 6.83 | 6.86 | 6.73 | 6.73 | 6.63 | qfq | 33,864,520 | 229,949,188 | -1.75% |
| 2025-11-10 | 6.86 | 6.92 | 6.78 | 6.85 | 6.75 | qfq | 43,937,633 | 300,861,836 | -0.15% |
| 2025-11-07 | 6.77 | 6.95 | 6.73 | 6.86 | 6.76 | qfq | 73,473,328 | 503,563,428 | -1.72% |
| 2025-11-06 | 6.91 | 7.01 | 6.51 | 6.98 | 6.87 | qfq | 97,081,785 | 655,982,483 | -1.27% |
| 2025-11-05 | 6.88 | 7.08 | 6.86 | 7.07 | 6.96 | qfq | 38,330,978 | 268,361,808 | 1.73% |
| 2025-11-04 | 7.01 | 7.07 | 6.90 | 6.95 | 6.84 | qfq | 30,725,460 | 214,605,070 | -2.25% |
| 2025-11-03 | 7.08 | 7.15 | 6.98 | 7.11 | 7.00 | qfq | 30,372,454 | 214,070,842 | 0.14% |
| 2025-10-31 | 7.18 | 7.25 | 7.10 | 7.10 | 6.99 | qfq | 28,856,255 | 206,276,062 | -1.53% |
| 2025-10-30 | 7.32 | 7.38 | 7.16 | 7.21 | 7.10 | qfq | 37,328,400 | 270,207,337 | -1.50% |
| 2025-10-29 | 7.13 | 7.33 | 7.10 | 7.32 | 7.21 | qfq | 41,043,090 | 297,866,443 | 3.24% |
| 2025-10-28 | 7.11 | 7.17 | 7.00 | 7.09 | 6.98 | qfq | 24,783,297 | 175,574,798 | -0.14% |
| 2025-10-27 | 6.93 | 7.10 | 6.92 | 7.10 | 6.99 | qfq | 36,837,122 | 258,782,181 | 3.35% |
| 2025-10-24 | 6.84 | 6.91 | 6.77 | 6.87 | 6.76 | qfq | 23,710,022 | 162,032,717 | 0.29% |
| 2025-10-23 | 6.83 | 6.86 | 6.68 | 6.85 | 6.75 | qfq | 27,589,800 | 186,588,719 | -0.15% |
| 2025-10-22 | 6.94 | 6.96 | 6.85 | 6.86 | 6.76 | qfq | 22,740,531 | 156,925,345 | -1.44% |
| 2025-10-21 | 7.02 | 7.04 | 6.95 | 6.96 | 6.85 | qfq | 23,049,559 | 160,782,347 | -0.57% |
| 2025-10-20 | 7.08 | 7.12 | 6.88 | 7.00 | 6.89 | qfq | 42,356,915 | 295,333,546 | -1.27% |
| 2025-10-17 | 7.14 | 7.23 | 7.06 | 7.09 | 6.98 | qfq | 28,320,856 | 201,475,597 | -0.70% |
| 2025-10-16 | 7.38 | 7.38 | 7.08 | 7.14 | 7.03 | qfq | 49,938,420 | 357,774,973 | -3.51% |
| 2025-10-15 | 7.28 | 7.55 | 7.23 | 7.40 | 7.29 | qfq | 53,078,059 | 393,709,562 | 1.65% |
| 2025-10-14 | 7.16 | 7.53 | 7.14 | 7.28 | 7.17 | qfq | 53,401,838 | 392,093,284 | 2.25% |
| 2025-10-13 | 6.91 | 7.15 | 6.90 | 7.12 | 7.01 | qfq | 32,611,378 | 230,953,194 | -0.42% |
| 2025-10-10 | 7.12 | 7.38 | 7.10 | 7.15 | 7.04 | qfq | 38,298,741 | 276,582,592 | -0.14% |
| 2025-10-09 | 7.25 | 7.28 | 7.01 | 7.16 | 7.05 | qfq | 42,777,079 | 304,549,072 | -0.28% |
| 2025-09-30 | 7.01 | 7.20 | 6.98 | 7.18 | 7.07 | qfq | 44,411,177 | 315,904,632 | 1.99% |
| 2025-09-29 | 6.83 | 7.11 | 6.74 | 7.04 | 6.93 | qfq | 59,206,299 | 413,891,892 | 3.23% |
| 2025-09-26 | 6.77 | 6.91 | 6.74 | 6.82 | 6.72 | qfq | 36,868,608 | 252,530,919 | 0.15% |
| 2025-09-25 | 6.68 | 6.89 | 6.65 | 6.81 | 6.71 | qfq | 61,684,374 | 420,305,415 | 3.03% |
| 2025-09-24 | 6.37 | 6.70 | 6.31 | 6.61 | 6.51 | qfq | 36,141,027 | 236,061,288 | 3.77% |
| 2025-09-23 | 6.50 | 6.53 | 6.27 | 6.37 | 6.27 | qfq | 23,137,817 | 147,320,973 | -2.30% |
| 2025-09-22 | 6.62 | 6.62 | 6.43 | 6.52 | 6.42 | qfq | 23,933,699 | 155,831,111 | -1.66% |
| 2025-09-19 | 6.52 | 6.66 | 6.44 | 6.63 | 6.53 | qfq | 28,294,167 | 185,373,033 | 2.00% |
| 2025-09-18 | 6.74 | 6.75 | 6.46 | 6.50 | 6.40 | qfq | 46,949,488 | 309,264,983 | -4.13% |
| 2025-09-17 | 6.74 | 6.78 | 6.64 | 6.78 | 6.68 | qfq | 27,062,940 | 181,574,601 | 0.30% |
| 2025-09-16 | 6.77 | 7.05 | 6.66 | 6.76 | 6.66 | qfq | 44,830,339 | 305,486,352 | 1.20% |
| 2025-09-15 | 6.70 | 6.77 | 6.66 | 6.68 | 6.58 | qfq | 26,637,015 | 178,559,469 | -0.45% |
| 2025-09-12 | 6.73 | 6.79 | 6.63 | 6.71 | 6.61 | qfq | 33,235,000 | 222,878,680 | -0.45% |
| 2025-09-11 | 6.70 | 6.75 | 6.62 | 6.74 | 6.64 | qfq | 33,821,944 | 226,008,345 | 0.75% |
| 2025-09-10 | 6.86 | 6.88 | 6.65 | 6.69 | 6.59 | qfq | 52,813,858 | 356,008,730 | -3.18% |
| 2025-09-09 | 6.82 | 6.99 | 6.78 | 6.91 | 6.80 | qfq | 55,491,777 | 383,047,748 | 1.32% |
| 2025-09-08 | 6.65 | 6.88 | 6.64 | 6.82 | 6.72 | qfq | 56,662,636 | 384,501,164 | 2.87% |
| 2025-09-05 | 6.46 | 6.64 | 6.41 | 6.63 | 6.53 | qfq | 61,448,777 | 403,908,558 | 2.95% |
| 2025-09-04 | 6.29 | 6.50 | 6.26 | 6.44 | 6.34 | qfq | 55,782,955 | 356,700,716 | 2.38% |
| 2025-09-03 | 6.35 | 6.41 | 6.23 | 6.29 | 6.19 | qfq | 26,351,649 | 166,445,246 | -0.63% |
| 2025-09-02 | 6.50 | 6.51 | 6.22 | 6.33 | 6.23 | qfq | 41,399,356 | 261,410,511 | -1.86% |
| 2025-09-01 | 6.30 | 6.52 | 6.19 | 6.45 | 6.35 | qfq | 50,364,110 | 318,355,439 | 1.57% |
| 2025-08-29 | 6.42 | 6.45 | 6.30 | 6.35 | 6.25 | qfq | 34,778,133 | 221,005,168 | -0.31% |
| 2025-08-28 | 6.18 | 6.42 | 6.18 | 6.37 | 6.27 | qfq | 56,257,964 | 355,742,462 | 3.41% |
| 2025-08-27 | 6.38 | 6.42 | 6.16 | 6.16 | 6.07 | qfq | 42,238,840 | 265,573,175 | -3.45% |
| 2025-08-26 | 6.40 | 6.43 | 6.30 | 6.38 | 6.28 | qfq | 25,153,171 | 160,281,865 | -0.16% |
| 2025-08-25 | 6.39 | 6.50 | 6.35 | 6.39 | 6.29 | qfq | 40,781,806 | 261,872,003 | 0.79% |
| 2025-08-22 | 6.23 | 6.35 | 6.20 | 6.34 | 6.24 | qfq | 35,979,419 | 225,912,796 | 1.77% |
| 2025-08-21 | 6.24 | 6.31 | 6.21 | 6.23 | 6.13 | qfq | 28,453,052 | 178,094,960 | -0.32% |
| 2025-08-20 | 6.20 | 6.26 | 6.17 | 6.25 | 6.15 | qfq | 24,795,747 | 154,232,561 | 0.32% |
| 2025-08-19 | 6.31 | 6.37 | 6.21 | 6.23 | 6.13 | qfq | 28,000,969 | 175,160,929 | -1.58% |
| 2025-08-18 | 6.35 | 6.41 | 6.26 | 6.33 | 6.23 | qfq | 43,500,081 | 276,349,899 | 0.00% |
| 2025-08-15 | 6.04 | 6.34 | 6.01 | 6.33 | 6.23 | qfq | 48,075,259 | 300,631,587 | 4.46% |
| 2025-08-14 | 6.24 | 6.26 | 6.04 | 6.06 | 5.97 | qfq | 33,348,100 | 204,351,300 | -2.73% |
| 2025-08-13 | 6.23 | 6.26 | 6.18 | 6.23 | 6.13 | qfq | 24,673,795 | 153,379,515 | 0.00% |
| 2025-08-12 | 6.20 | 6.28 | 6.09 | 6.23 | 6.13 | qfq | 40,186,203 | 249,695,532 | 1.30% |
| 2025-08-11 | 6.11 | 6.18 | 6.11 | 6.15 | 6.06 | qfq | 23,336,300 | 143,385,874 | 1.15% |
| 2025-08-08 | 6.00 | 6.15 | 6.00 | 6.08 | 5.99 | qfq | 22,519,890 | 137,179,228 | 0.66% |
| 2025-08-07 | 6.11 | 6.13 | 5.98 | 6.04 | 5.95 | qfq | 29,425,025 | 177,701,552 | -1.15% |
| 2025-08-06 | 6.20 | 6.20 | 6.09 | 6.11 | 6.02 | qfq | 30,105,993 | 184,683,278 | -1.77% |
| 2025-08-05 | 6.19 | 6.25 | 6.15 | 6.22 | 6.12 | qfq | 25,977,032 | 160,803,939 | 1.14% |
| 2025-08-04 | 6.15 | 6.19 | 6.01 | 6.15 | 6.06 | qfq | 48,795,701 | 296,833,155 | -0.32% |
| 2025-08-01 | 6.17 | 6.26 | 6.16 | 6.17 | 6.08 | qfq | 24,375,228 | 150,949,321 | -0.80% |
| 2025-07-31 | 6.43 | 6.45 | 6.14 | 6.22 | 6.12 | qfq | 68,549,414 | 427,004,534 | -2.96% |
| 2025-07-30 | 6.47 | 6.80 | 6.41 | 6.41 | 6.31 | qfq | 78,511,419 | 517,991,306 | -0.31% |
| 2025-07-29 | 6.46 | 6.49 | 6.33 | 6.43 | 6.33 | qfq | 53,857,093 | 344,459,373 | -1.83% |
| 2025-07-28 | 6.49 | 6.72 | 6.31 | 6.55 | 6.45 | qfq | 76,406,564 | 494,593,780 | -1.65% |
| 2025-07-25 | 6.71 | 6.97 | 6.61 | 6.66 | 6.56 | qfq | 71,079,795 | 481,258,057 | -0.75% |
| 2025-07-24 | 6.32 | 6.72 | 6.31 | 6.71 | 6.61 | qfq | 66,223,822 | 433,816,207 | 5.01% |
| 2025-07-23 | 6.44 | 6.62 | 6.37 | 6.39 | 6.29 | qfq | 63,934,371 | 414,488,401 | -0.78% |
| 2025-07-22 | 6.26 | 6.50 | 6.15 | 6.44 | 6.34 | qfq | 79,149,045 | 502,669,739 | 2.71% |
| 2025-07-21 | 6.11 | 6.29 | 6.07 | 6.27 | 6.17 | qfq | 51,611,210 | 319,495,705 | 3.81% |
| 2025-07-18 | 6.05 | 6.08 | 5.98 | 6.04 | 5.95 | qfq | 27,528,695 | 165,917,390 | -0.66% |
| 2025-07-17 | 5.81 | 6.10 | 5.79 | 6.08 | 5.99 | qfq | 61,115,458 | 365,543,806 | 4.29% |
| 2025-07-16 | 5.89 | 5.92 | 5.79 | 5.83 | 5.74 | qfq | 27,831,666 | 162,481,892 | -1.35% |
| 2025-07-15 | 5.87 | 5.95 | 5.82 | 5.91 | 5.82 | qfq | 39,198,675 | 230,653,821 | 0.17% |
| 2025-07-14 | 5.76 | 5.92 | 5.74 | 5.90 | 5.81 | qfq | 51,601,172 | 302,658,350 | 2.08% |
| 2025-07-11 | 5.87 | 5.90 | 5.74 | 5.78 | 5.69 | qfq | 46,654,744 | 271,267,871 | -0.34% |
| 2025-07-10 | 5.60 | 5.88 | 5.58 | 5.80 | 5.71 | qfq | 80,057,105 | 464,624,299 | 3.20% |
| 2025-07-09 | 5.66 | 5.68 | 5.54 | 5.62 | 5.53 | qfq | 60,624,071 | 339,906,339 | -1.06% |
| 2025-07-08 | 5.48 | 5.71 | 5.46 | 5.68 | 5.59 | qfq | 75,278,751 | 423,467,842 | 2.90% |
| 2025-07-07 | 5.54 | 5.59 | 5.45 | 5.52 | 5.44 | qfq | 47,722,153 | 263,029,123 | 0.18% |
| 2025-07-04 | 5.47 | 5.59 | 5.38 | 5.51 | 5.43 | qfq | 79,115,656 | 434,627,096 | 0.36% |
| 2025-07-03 | 5.37 | 5.51 | 5.33 | 5.49 | 5.41 | qfq | 84,587,089 | 458,974,829 | 1.10% |
| 2025-07-02 | 5.17 | 5.45 | 5.14 | 5.43 | 5.35 | qfq | 115,065,771 | 611,775,688 | 6.47% |
| 2025-07-01 | 5.03 | 5.14 | 5.01 | 5.10 | 5.02 | qfq | 53,257,048 | 270,641,891 | 1.80% |
| 2025-06-30 | 5.01 | 5.03 | 4.99 | 5.01 | 4.93 | qfq | 23,003,607 | 115,120,550 | -0.20% |
| 2025-06-27 | 5.00 | 5.04 | 4.99 | 5.02 | 4.94 | qfq | 17,245,221 | 86,592,085 | 0.60% |
| 2025-06-26 | 5.05 | 5.05 | 4.97 | 4.99 | 4.91 | qfq | 27,958,622 | 139,891,287 | -1.77% |
| 2025-06-25 | 5.03 | 5.08 | 5.01 | 5.08 | 4.96 | qfq | 26,300,100 | 132,668,922 | 1.20% |
| 2025-06-24 | 4.97 | 5.02 | 4.96 | 5.02 | 4.90 | qfq | 17,387,713 | 86,996,093 | 1.01% |
| 2025-06-23 | 5.00 | 5.00 | 4.95 | 4.97 | 4.85 | qfq | 18,913,400 | 93,947,664 | -1.00% |
| 2025-06-20 | 4.94 | 5.03 | 4.94 | 5.02 | 4.90 | qfq | 23,935,770 | 119,713,877 | 1.62% |
| 2025-06-19 | 5.04 | 5.05 | 4.93 | 4.94 | 4.82 | qfq | 23,080,957 | 115,041,684 | -1.79% |
| 2025-06-18 | 5.04 | 5.08 | 5.02 | 5.03 | 4.91 | qfq | 16,656,162 | 83,898,620 | -0.40% |
| 2025-06-17 | 5.03 | 5.09 | 5.02 | 5.05 | 4.93 | qfq | 17,453,987 | 88,165,792 | 0.20% |
| 2025-06-16 | 5.02 | 5.08 | 5.02 | 5.04 | 4.92 | qfq | 15,323,506 | 77,244,078 | -0.59% |
| 2025-06-13 | 5.16 | 5.16 | 5.06 | 5.07 | 4.95 | qfq | 21,283,387 | 108,392,781 | -1.74% |
| 2025-06-12 | 5.20 | 5.20 | 5.15 | 5.16 | 5.04 | qfq | 15,802,650 | 81,586,252 | -0.58% |
| 2025-06-11 | 5.18 | 5.22 | 5.17 | 5.19 | 5.07 | qfq | 15,859,222 | 82,422,067 | 0.19% |
| 2025-06-10 | 5.23 | 5.23 | 5.15 | 5.18 | 5.06 | qfq | 21,003,288 | 108,936,821 | -0.96% |
| 2025-06-09 | 5.22 | 5.23 | 5.19 | 5.23 | 5.10 | qfq | 15,393,760 | 80,273,956 | 0.19% |
| 2025-06-06 | 5.21 | 5.23 | 5.19 | 5.22 | 5.10 | qfq | 14,685,595 | 76,486,144 | 0.38% |
| 2025-06-05 | 5.23 | 5.23 | 5.17 | 5.20 | 5.08 | qfq | 18,196,300 | 94,488,955 | -0.57% |
| 2025-06-04 | 5.23 | 5.23 | 5.20 | 5.23 | 5.10 | qfq | 19,319,755 | 100,756,544 | 0.00% |
| 2025-06-03 | 5.25 | 5.27 | 5.21 | 5.23 | 5.10 | qfq | 16,471,052 | 86,121,028 | 0.00% |
| 2025-05-30 | 5.26 | 5.28 | 5.22 | 5.23 | 5.10 | qfq | 11,318,269 | 59,374,559 | -0.95% |
| 2025-05-29 | 5.19 | 5.29 | 5.17 | 5.28 | 5.15 | qfq | 17,209,899 | 90,405,873 | 1.73% |
| 2025-05-28 | 5.22 | 5.23 | 5.17 | 5.19 | 5.07 | qfq | 10,390,500 | 53,963,998 | -0.38% |
| 2025-05-27 | 5.24 | 5.25 | 5.18 | 5.21 | 5.09 | qfq | 15,569,968 | 81,021,221 | -0.76% |
| 2025-05-26 | 5.26 | 5.30 | 5.23 | 5.25 | 5.12 | qfq | 10,977,300 | 57,776,240 | -0.38% |
| 2025-05-23 | 5.30 | 5.33 | 5.26 | 5.27 | 5.14 | qfq | 12,602,064 | 66,795,244 | -0.75% |
| 2025-05-22 | 5.38 | 5.38 | 5.30 | 5.31 | 5.18 | qfq | 13,695,523 | 73,075,268 | -1.48% |
| 2025-05-21 | 5.39 | 5.40 | 5.37 | 5.39 | 5.26 | qfq | 8,665,907 | 46,663,115 | 0.00% |
| 2025-05-20 | 5.40 | 5.41 | 5.37 | 5.39 | 5.26 | qfq | 10,139,886 | 54,626,609 | -0.19% |
| 2025-05-19 | 5.38 | 5.40 | 5.34 | 5.40 | 5.27 | qfq | 9,104,368 | 48,942,231 | 0.19% |
| 2025-05-16 | 5.39 | 5.42 | 5.38 | 5.39 | 5.26 | qfq | 8,068,600 | 43,503,798 | -0.19% |
| 2025-05-15 | 5.44 | 5.45 | 5.38 | 5.40 | 5.27 | qfq | 13,284,300 | 71,757,462 | -0.74% |
| 2025-05-14 | 5.43 | 5.47 | 5.37 | 5.44 | 5.31 | qfq | 22,774,453 | 123,215,322 | 0.00% |
| 2025-05-13 | 5.51 | 5.52 | 5.43 | 5.44 | 5.31 | qfq | 22,646,400 | 123,709,067 | -0.73% |
| 2025-05-12 | 5.48 | 5.49 | 5.44 | 5.48 | 5.35 | qfq | 14,905,300 | 81,371,001 | 0.37% |
| 2025-05-09 | 5.51 | 5.52 | 5.44 | 5.46 | 5.33 | qfq | 11,908,899 | 65,143,038 | -0.91% |
| 2025-05-08 | 5.49 | 5.52 | 5.46 | 5.51 | 5.38 | qfq | 11,880,461 | 65,394,561 | 0.18% |
| 2025-05-07 | 5.55 | 5.61 | 5.47 | 5.50 | 5.37 | qfq | 18,063,607 | 99,627,242 | -0.18% |
| 2025-05-06 | 5.45 | 5.52 | 5.42 | 5.51 | 5.38 | qfq | 14,614,513 | 80,135,686 | 1.85% |
| 2025-04-30 | 5.45 | 5.49 | 5.41 | 5.41 | 5.28 | qfq | 11,486,558 | 62,539,483 | -0.73% |
| 2025-04-29 | 5.41 | 5.46 | 5.41 | 5.45 | 5.32 | qfq | 7,681,468 | 41,792,355 | 0.18% |
| 2025-04-28 | 5.56 | 5.57 | 5.42 | 5.44 | 5.31 | qfq | 15,470,000 | 84,616,360 | -2.16% |
| 2025-04-25 | 5.39 | 5.61 | 5.39 | 5.56 | 5.43 | qfq | 31,073,715 | 172,056,364 | 3.73% |
| 2025-04-24 | 5.42 | 5.43 | 5.35 | 5.36 | 5.23 | qfq | 11,677,688 | 62,855,338 | -1.11% |
| 2025-04-23 | 5.50 | 5.51 | 5.41 | 5.42 | 5.29 | qfq | 14,600,079 | 79,471,084 | -1.09% |
| 2025-04-22 | 5.50 | 5.52 | 5.45 | 5.48 | 5.35 | qfq | 8,189,953 | 44,850,244 | -0.18% |
| 2025-04-21 | 5.47 | 5.54 | 5.45 | 5.49 | 5.36 | qfq | 6,948,426 | 38,233,933 | 0.37% |
| 2025-04-18 | 5.45 | 5.49 | 5.40 | 5.47 | 5.34 | qfq | 6,941,590 | 37,837,897 | 0.37% |
| 2025-04-17 | 5.46 | 5.55 | 5.44 | 5.45 | 5.32 | qfq | 11,066,159 | 60,905,162 | -0.37% |
| 2025-04-16 | 5.44 | 5.50 | 5.42 | 5.47 | 5.34 | qfq | 10,266,800 | 56,136,770 | 0.18% |
| 2025-04-15 | 5.49 | 5.49 | 5.42 | 5.46 | 5.33 | qfq | 10,041,700 | 54,663,578 | -0.73% |
| 2025-04-14 | 5.46 | 5.52 | 5.45 | 5.50 | 5.37 | qfq | 11,962,100 | 65,572,978 | 0.73% |
| 2025-04-11 | 5.43 | 5.56 | 5.40 | 5.46 | 5.33 | qfq | 10,659,200 | 58,440,843 | 0.00% |
| 2025-04-10 | 5.50 | 5.55 | 5.43 | 5.46 | 5.33 | qfq | 15,477,133 | 84,972,781 | 0.55% |
| 2025-04-09 | 5.40 | 5.48 | 5.24 | 5.43 | 5.30 | qfq | 16,916,900 | 90,887,502 | 0.37% |
| 2025-04-08 | 5.25 | 5.47 | 5.25 | 5.41 | 5.28 | qfq | 20,025,276 | 108,336,898 | 2.08% |
| 2025-04-07 | 5.59 | 5.61 | 5.20 | 5.30 | 5.17 | qfq | 34,787,288 | 186,844,499 | -8.30% |
| 2025-04-03 | 5.74 | 5.82 | 5.72 | 5.78 | 5.64 | qfq | 9,060,023 | 52,300,938 | 0.17% |
| 2025-04-02 | 5.77 | 5.83 | 5.73 | 5.77 | 5.63 | qfq | 9,831,700 | 56,770,245 | 0.35% |
| 2025-04-01 | 5.71 | 5.78 | 5.70 | 5.75 | 5.61 | qfq | 7,408,426 | 42,563,315 | 0.70% |
| 2025-03-31 | 5.74 | 5.77 | 5.65 | 5.71 | 5.57 | qfq | 13,044,608 | 74,344,420 | -1.04% |
| 2025-03-28 | 5.84 | 5.86 | 5.74 | 5.77 | 5.63 | qfq | 16,103,721 | 93,147,674 | -1.20% |
| 2025-03-27 | 5.86 | 5.90 | 5.80 | 5.84 | 5.70 | qfq | 11,314,650 | 66,115,983 | -0.68% |
| 2025-03-26 | 5.88 | 5.96 | 5.85 | 5.88 | 5.74 | qfq | 13,691,617 | 80,688,571 | -0.34% |
| 2025-03-25 | 5.97 | 5.98 | 5.86 | 5.90 | 5.76 | qfq | 22,417,136 | 132,425,772 | -1.99% |
| 2025-03-24 | 5.90 | 6.05 | 5.83 | 6.02 | 5.88 | qfq | 32,516,913 | 193,425,135 | 2.56% |
| 2025-03-21 | 5.91 | 5.95 | 5.85 | 5.87 | 5.73 | qfq | 11,847,900 | 69,883,357 | -0.68% |
| 2025-03-20 | 5.96 | 5.99 | 5.90 | 5.91 | 5.77 | qfq | 12,488,300 | 74,120,060 | -0.84% |
| 2025-03-19 | 6.03 | 6.06 | 5.93 | 5.96 | 5.82 | qfq | 16,204,569 | 96,702,708 | -1.65% |
| 2025-03-18 | 6.08 | 6.09 | 5.99 | 6.06 | 5.91 | qfq | 23,165,271 | 139,638,582 | -0.33% |
| 2025-03-17 | 5.79 | 6.15 | 5.79 | 6.08 | 5.93 | qfq | 67,655,384 | 409,496,110 | 5.01% |
| 2025-03-14 | 5.73 | 5.80 | 5.70 | 5.79 | 5.65 | qfq | 14,579,113 | 84,042,950 | 1.40% |
| 2025-03-13 | 5.76 | 5.77 | 5.68 | 5.71 | 5.57 | qfq | 11,507,238 | 65,774,502 | -0.87% |
| 2025-03-12 | 5.83 | 5.85 | 5.74 | 5.76 | 5.62 | qfq | 15,566,094 | 89,774,193 | -1.20% |
| 2025-03-11 | 5.82 | 5.84 | 5.78 | 5.83 | 5.69 | qfq | 12,797,135 | 74,325,232 | -0.68% |
| 2025-03-10 | 5.88 | 5.90 | 5.80 | 5.87 | 5.73 | qfq | 18,217,287 | 106,436,526 | -0.51% |
| 2025-03-07 | 5.80 | 5.95 | 5.80 | 5.90 | 5.76 | qfq | 22,982,157 | 135,517,793 | 1.20% |
| 2025-03-06 | 5.80 | 5.88 | 5.78 | 5.83 | 5.69 | qfq | 18,819,011 | 109,705,313 | 0.52% |
| 2025-03-05 | 5.87 | 5.87 | 5.74 | 5.80 | 5.66 | qfq | 18,018,769 | 104,356,194 | -1.36% |
| 2025-03-04 | 5.88 | 5.90 | 5.82 | 5.88 | 5.74 | qfq | 14,645,950 | 85,890,151 | -0.34% |
| 2025-03-03 | 5.84 | 5.96 | 5.81 | 5.90 | 5.76 | qfq | 21,201,305 | 125,223,353 | 1.20% |
| 2025-02-28 | 5.90 | 5.97 | 5.81 | 5.83 | 5.69 | qfq | 25,756,500 | 151,845,121 | -1.52% |
| 2025-02-27 | 5.86 | 5.94 | 5.81 | 5.92 | 5.78 | qfq | 30,800,299 | 180,991,259 | 1.20% |
| 2025-02-26 | 5.71 | 5.87 | 5.71 | 5.85 | 5.71 | qfq | 29,564,378 | 172,266,254 | 2.63% |
| 2025-02-25 | 5.72 | 5.76 | 5.66 | 5.70 | 5.56 | qfq | 17,303,521 | 98,905,303 | -0.70% |
| 2025-02-24 | 5.65 | 5.76 | 5.63 | 5.74 | 5.60 | qfq | 26,695,600 | 152,809,655 | 1.59% |
| 2025-02-21 | 5.63 | 5.70 | 5.61 | 5.65 | 5.51 | qfq | 23,323,776 | 131,653,573 | 0.36% |
| 2025-02-20 | 5.65 | 5.66 | 5.59 | 5.63 | 5.50 | qfq | 17,953,569 | 100,943,499 | -0.53% |
| 2025-02-19 | 5.57 | 5.72 | 5.57 | 5.66 | 5.52 | qfq | 19,765,990 | 111,650,401 | 1.25% |
| 2025-02-18 | 5.62 | 5.68 | 5.57 | 5.59 | 5.46 | qfq | 19,043,203 | 107,027,956 | -0.71% |
| 2025-02-17 | 5.66 | 5.69 | 5.56 | 5.63 | 5.50 | qfq | 28,779,127 | 161,562,053 | -1.05% |
| 2025-02-14 | 5.75 | 5.79 | 5.66 | 5.69 | 5.55 | qfq | 19,401,423 | 110,562,221 | -1.04% |
| 2025-02-13 | 5.80 | 5.86 | 5.74 | 5.75 | 5.61 | qfq | 15,921,701 | 92,420,936 | -0.69% |
| 2025-02-12 | 5.75 | 5.80 | 5.72 | 5.79 | 5.65 | qfq | 13,234,035 | 76,235,308 | 0.35% |
| 2025-02-11 | 5.89 | 5.89 | 5.74 | 5.77 | 5.63 | qfq | 18,935,400 | 109,646,067 | -2.04% |
| 2025-02-10 | 5.96 | 5.96 | 5.86 | 5.89 | 5.75 | qfq | 20,095,221 | 118,463,674 | -1.34% |
| 2025-02-07 | 5.70 | 5.97 | 5.70 | 5.97 | 5.83 | qfq | 39,657,050 | 233,410,337 | 3.83% |
| 2025-02-06 | 5.61 | 5.75 | 5.53 | 5.75 | 5.61 | qfq | 20,635,447 | 116,769,658 | 1.95% |
| 2025-02-05 | 5.73 | 5.75 | 5.60 | 5.64 | 5.50 | qfq | 12,956,103 | 73,279,095 | -1.23% |
| 2025-01-27 | 5.65 | 5.76 | 5.65 | 5.71 | 5.57 | qfq | 18,914,274 | 108,176,289 | 1.24% |
| 2025-01-24 | 5.59 | 5.66 | 5.58 | 5.64 | 5.50 | qfq | 14,208,400 | 80,135,130 | 0.71% |
| 2025-01-23 | 5.66 | 5.72 | 5.60 | 5.60 | 5.47 | qfq | 14,416,400 | 81,611,254 | 0.00% |
| 2025-01-22 | 5.72 | 5.73 | 5.57 | 5.60 | 5.47 | qfq | 15,960,703 | 89,699,820 | -2.27% |
| 2025-01-21 | 5.70 | 5.80 | 5.60 | 5.73 | 5.59 | qfq | 22,204,297 | 126,720,055 | 0.53% |
| 2025-01-20 | 5.77 | 5.82 | 5.68 | 5.70 | 5.56 | qfq | 20,667,521 | 118,726,964 | -1.04% |
| 2025-01-17 | 5.74 | 5.82 | 5.57 | 5.76 | 5.62 | qfq | 42,195,725 | 240,488,501 | -2.04% |
| 2025-01-16 | 5.73 | 5.93 | 5.68 | 5.88 | 5.74 | qfq | 42,794,542 | 250,408,345 | 2.08% |
| 2025-01-15 | 5.49 | 5.78 | 5.40 | 5.76 | 5.62 | qfq | 46,633,238 | 262,327,008 | 5.11% |
| 2025-01-14 | 5.33 | 5.49 | 5.33 | 5.48 | 5.35 | qfq | 15,853,500 | 85,884,362 | 2.81% |
| 2025-01-13 | 5.29 | 5.37 | 5.22 | 5.33 | 5.20 | qfq | 11,066,501 | 58,760,435 | 0.57% |
| 2025-01-10 | 5.45 | 5.47 | 5.30 | 5.30 | 5.17 | qfq | 15,640,683 | 84,083,083 | -2.93% |
| 2025-01-09 | 5.48 | 5.49 | 5.44 | 5.46 | 5.33 | qfq | 10,311,900 | 56,352,866 | -0.55% |
| 2025-01-08 | 5.54 | 5.55 | 5.38 | 5.49 | 5.36 | qfq | 15,853,072 | 86,456,243 | -0.72% |
| 2025-01-07 | 5.56 | 5.59 | 5.46 | 5.53 | 5.40 | qfq | 18,047,981 | 99,616,719 | -0.54% |
| 2025-01-06 | 5.45 | 5.59 | 5.38 | 5.56 | 5.43 | qfq | 23,218,600 | 128,195,756 | 2.21% |
| 2025-01-03 | 5.60 | 5.63 | 5.42 | 5.44 | 5.31 | qfq | 19,430,977 | 107,288,839 | -1.98% |
| 2025-01-02 | 5.58 | 5.70 | 5.50 | 5.55 | 5.42 | qfq | 21,694,273 | 121,632,125 | -1.07% |
| 2024-12-31 | 5.79 | 5.81 | 5.58 | 5.61 | 5.48 | qfq | 23,424,862 | 133,050,232 | -2.94% |
| 2024-12-30 | 5.83 | 5.86 | 5.77 | 5.78 | 5.64 | qfq | 17,267,362 | 100,043,248 | -1.20% |
| 2024-12-27 | 5.80 | 5.90 | 5.77 | 5.85 | 5.71 | qfq | 17,456,780 | 102,261,292 | 0.69% |
| 2024-12-26 | 5.83 | 5.87 | 5.74 | 5.81 | 5.67 | qfq | 25,566,760 | 148,147,123 | -0.68% |
| 2024-12-25 | 5.90 | 5.92 | 5.70 | 5.85 | 5.71 | qfq | 26,959,597 | 156,304,999 | -0.85% |
| 2024-12-24 | 5.88 | 5.94 | 5.85 | 5.90 | 5.76 | qfq | 17,291,411 | 101,887,098 | 0.34% |
| 2024-12-23 | 5.98 | 6.04 | 5.88 | 5.88 | 5.74 | qfq | 19,182,242 | 113,751,479 | -1.67% |
| 2024-12-20 | 5.97 | 6.00 | 5.95 | 5.98 | 5.84 | qfq | 14,795,462 | 88,503,965 | 0.00% |
| 2024-12-19 | 5.95 | 6.00 | 5.87 | 5.98 | 5.84 | qfq | 22,349,422 | 132,416,488 | 0.00% |
| 2024-12-18 | 6.01 | 6.06 | 5.97 | 5.98 | 5.84 | qfq | 20,089,000 | 120,693,950 | -0.50% |
| 2024-12-17 | 6.09 | 6.09 | 5.98 | 6.01 | 5.87 | qfq | 25,823,443 | 155,434,638 | -1.31% |
| 2024-12-16 | 6.22 | 6.25 | 6.05 | 6.09 | 5.94 | qfq | 30,248,915 | 185,421,766 | -2.09% |
| 2024-12-13 | 6.45 | 6.45 | 6.22 | 6.22 | 6.07 | qfq | 41,568,205 | 261,350,073 | -3.72% |
| 2024-12-12 | 6.38 | 6.51 | 6.28 | 6.46 | 6.31 | qfq | 49,197,391 | 315,537,936 | 1.41% |
| 2024-12-11 | 6.35 | 6.40 | 6.29 | 6.37 | 6.22 | qfq | 40,361,350 | 256,522,965 | 0.31% |
| 2024-12-10 | 6.33 | 6.53 | 6.29 | 6.35 | 6.20 | qfq | 99,587,367 | 637,957,212 | 3.59% |
| 2024-12-09 | 6.05 | 6.24 | 6.03 | 6.13 | 5.98 | qfq | 45,786,990 | 281,434,629 | 1.32% |
| 2024-12-06 | 5.98 | 6.06 | 5.93 | 6.05 | 5.91 | qfq | 28,066,700 | 168,941,221 | 1.17% |
| 2024-12-05 | 5.93 | 5.99 | 5.92 | 5.98 | 5.84 | qfq | 15,525,389 | 92,480,198 | 0.50% |
| 2024-12-04 | 6.09 | 6.09 | 5.93 | 5.95 | 5.81 | qfq | 37,530,379 | 225,290,711 | -2.62% |
| 2024-12-03 | 6.08 | 6.13 | 6.04 | 6.11 | 5.96 | qfq | 31,987,074 | 194,591,987 | 0.49% |
| 2024-12-02 | 6.06 | 6.12 | 6.01 | 6.08 | 5.93 | qfq | 34,840,771 | 211,770,129 | 0.33% |
| 2024-11-29 | 5.98 | 6.10 | 5.97 | 6.06 | 5.91 | qfq | 25,910,235 | 156,576,034 | 1.17% |
| 2024-11-28 | 6.02 | 6.07 | 5.98 | 5.99 | 5.85 | qfq | 23,600,604 | 142,409,497 | -0.66% |
| 2024-11-27 | 5.95 | 6.03 | 5.85 | 6.03 | 5.89 | qfq | 25,418,328 | 150,896,507 | 1.01% |
| 2024-11-26 | 5.92 | 6.00 | 5.89 | 5.97 | 5.83 | qfq | 25,331,894 | 150,490,011 | 0.51% |
| 2024-11-25 | 5.95 | 6.02 | 5.88 | 5.94 | 5.80 | qfq | 29,744,751 | 176,647,438 | -0.50% |
| 2024-11-22 | 6.16 | 6.17 | 5.96 | 5.97 | 5.83 | qfq | 33,599,041 | 204,070,072 | -3.24% |
| 2024-11-21 | 6.14 | 6.19 | 6.13 | 6.17 | 6.02 | qfq | 24,876,126 | 153,288,426 | 0.49% |
| 2024-11-20 | 6.16 | 6.19 | 6.09 | 6.14 | 5.99 | qfq | 29,114,025 | 178,569,456 | -0.16% |
| 2024-11-19 | 6.07 | 6.16 | 6.03 | 6.15 | 6.00 | qfq | 29,727,350 | 180,896,675 | 1.49% |
| 2024-11-18 | 6.12 | 6.24 | 6.03 | 6.06 | 5.91 | qfq | 38,777,663 | 238,086,382 | -0.66% |
| 2024-11-15 | 6.25 | 6.32 | 6.08 | 6.10 | 5.95 | qfq | 46,037,642 | 285,088,354 | -2.87% |
| 2024-11-14 | 6.53 | 6.53 | 6.27 | 6.28 | 6.13 | qfq | 50,965,617 | 325,125,212 | -3.38% |
| 2024-11-13 | 6.55 | 6.59 | 6.44 | 6.50 | 6.34 | qfq | 47,690,841 | 309,627,939 | -1.52% |
| 2024-11-12 | 6.65 | 6.73 | 6.54 | 6.60 | 6.44 | qfq | 53,765,126 | 357,529,073 | -0.75% |
| 2024-11-11 | 6.57 | 6.67 | 6.52 | 6.65 | 6.49 | qfq | 46,915,815 | 310,668,952 | 0.61% |
| 2024-11-08 | 6.80 | 6.84 | 6.58 | 6.61 | 6.45 | qfq | 85,257,488 | 566,908,538 | -2.22% |
| 2024-11-07 | 6.65 | 6.77 | 6.44 | 6.76 | 6.60 | qfq | 88,550,204 | 587,651,651 | -0.15% |
| 2024-11-06 | 6.90 | 7.05 | 6.72 | 6.77 | 6.61 | qfq | 133,486,100 | 914,250,762 | 2.42% |
| 2024-11-05 | 6.61 | 6.68 | 6.48 | 6.61 | 6.45 | qfq | 106,842,431 | 704,063,021 | -0.45% |
| 2024-11-04 | 6.69 | 6.76 | 6.57 | 6.64 | 6.48 | qfq | 51,198,879 | 339,531,504 | -1.04% |
| 2024-11-01 | 7.02 | 7.07 | 6.67 | 6.71 | 6.55 | qfq | 69,708,035 | 474,769,257 | -4.96% |
| 2024-10-31 | 6.78 | 7.13 | 6.66 | 7.06 | 6.89 | qfq | 108,404,353 | 756,746,233 | 4.28% |
| 2024-10-30 | 6.47 | 7.07 | 6.47 | 6.77 | 6.61 | qfq | 124,026,975 | 840,748,275 | 0.15% |
| 2024-10-29 | 7.23 | 7.76 | 6.74 | 6.76 | 6.60 | qfq | 199,955,641 | 1,440,600,085 | -4.25% |
| 2024-10-28 | 6.57 | 7.08 | 6.50 | 7.06 | 6.89 | qfq | 159,668,589 | 1,088,569,405 | 7.46% |
| 2024-10-25 | 6.04 | 6.65 | 6.03 | 6.57 | 6.41 | qfq | 145,918,846 | 937,929,896 | 8.60% |
| 2024-10-24 | 6.09 | 6.09 | 5.97 | 6.05 | 5.91 | qfq | 46,384,750 | 279,189,501 | -0.82% |
| 2024-10-23 | 6.01 | 6.19 | 5.98 | 6.10 | 5.95 | qfq | 68,976,857 | 420,170,309 | 1.16% |
| 2024-10-22 | 5.94 | 6.04 | 5.90 | 6.03 | 5.89 | qfq | 46,260,700 | 276,488,537 | 1.34% |
| 2024-10-21 | 5.95 | 6.02 | 5.90 | 5.95 | 5.81 | qfq | 54,011,868 | 321,799,593 | 0.17% |
| 2024-10-18 | 5.83 | 6.06 | 5.70 | 5.94 | 5.80 | qfq | 65,889,006 | 386,943,695 | 1.37% |
| 2024-10-17 | 6.16 | 6.16 | 5.86 | 5.86 | 5.72 | qfq | 59,134,279 | 353,121,275 | -3.46% |
| 2024-10-16 | 5.75 | 6.24 | 5.71 | 6.07 | 5.92 | qfq | 115,446,380 | 696,501,638 | 5.20% |
| 2024-10-15 | 5.84 | 5.93 | 5.77 | 5.77 | 5.63 | qfq | 45,317,989 | 265,031,128 | -2.04% |
| 2024-10-14 | 5.84 | 5.91 | 5.73 | 5.89 | 5.75 | qfq | 59,916,721 | 349,850,465 | 2.26% |
| 2024-10-11 | 5.93 | 5.97 | 5.68 | 5.76 | 5.62 | qfq | 59,659,326 | 347,477,292 | -4.00% |
| 2024-10-10 | 5.94 | 6.20 | 5.84 | 6.00 | 5.86 | qfq | 86,958,907 | 523,769,021 | -0.17% |
| 2024-10-09 | 6.47 | 6.48 | 6.01 | 6.01 | 5.87 | qfq | 115,254,417 | 713,857,614 | -10.03% |
| 2024-10-08 | 7.01 | 7.01 | 6.37 | 6.68 | 6.52 | qfq | 155,916,879 | 1,052,530,827 | 4.87% |
| 2024-09-30 | 6.26 | 6.37 | 6.01 | 6.37 | 6.22 | qfq | 121,969,086 | 763,300,316 | 10.02% |
| 2024-09-27 | 5.57 | 5.80 | 5.55 | 5.79 | 5.65 | qfq | 68,980,783 | 390,707,403 | 6.83% |
| 2024-09-26 | 5.06 | 5.42 | 5.05 | 5.42 | 5.29 | qfq | 73,638,351 | 385,860,601 | 6.69% |
| 2024-09-25 | 5.10 | 5.29 | 5.07 | 5.08 | 4.96 | qfq | 73,551,945 | 381,224,397 | 1.60% |
| 2024-09-24 | 4.79 | 5.00 | 4.76 | 5.00 | 4.88 | qfq | 61,330,590 | 299,793,505 | 5.49% |
| 2024-09-23 | 4.79 | 4.84 | 4.73 | 4.74 | 4.63 | qfq | 24,996,400 | 119,261,615 | -1.46% |
| 2024-09-20 | 4.86 | 4.87 | 4.76 | 4.81 | 4.69 | qfq | 26,217,693 | 125,656,194 | -1.23% |
| 2024-09-19 | 4.75 | 4.94 | 4.74 | 4.87 | 4.75 | qfq | 39,630,824 | 191,977,821 | 3.62% |
| 2024-09-18 | 4.70 | 4.72 | 4.60 | 4.70 | 4.59 | qfq | 22,901,980 | 106,548,023 | 0.21% |
| 2024-09-13 | 4.76 | 4.80 | 4.68 | 4.69 | 4.58 | qfq | 21,610,631 | 101,973,001 | -1.47% |
| 2024-09-12 | 4.80 | 4.89 | 4.76 | 4.76 | 4.65 | qfq | 22,383,038 | 107,750,287 | -0.83% |
| 2024-09-11 | 4.77 | 4.83 | 4.74 | 4.80 | 4.69 | qfq | 18,118,133 | 86,865,872 | 0.00% |
| 2024-09-10 | 4.88 | 4.89 | 4.71 | 4.80 | 4.69 | qfq | 30,254,895 | 144,566,052 | -1.44% |
| 2024-09-09 | 4.91 | 4.92 | 4.83 | 4.87 | 4.75 | qfq | 24,537,015 | 119,240,979 | -1.42% |
| 2024-09-06 | 5.07 | 5.08 | 4.93 | 4.94 | 4.82 | qfq | 33,005,332 | 164,458,065 | -2.56% |
| 2024-09-05 | 5.06 | 5.12 | 5.03 | 5.07 | 4.95 | qfq | 27,962,071 | 141,770,215 | 0.80% |
| 2024-09-04 | 5.06 | 5.12 | 5.02 | 5.03 | 4.91 | qfq | 32,221,466 | 162,909,981 | -1.57% |
| 2024-09-03 | 5.10 | 5.12 | 5.03 | 5.11 | 4.99 | qfq | 37,443,250 | 190,032,182 | -0.39% |
| 2024-09-02 | 5.32 | 5.32 | 5.13 | 5.13 | 5.01 | qfq | 50,624,202 | 261,805,728 | -4.11% |
| 2024-08-30 | 5.25 | 5.48 | 5.21 | 5.35 | 5.22 | qfq | 43,856,467 | 234,928,573 | 1.71% |
| 2024-08-29 | 5.18 | 5.29 | 5.14 | 5.26 | 5.13 | qfq | 30,093,700 | 157,345,709 | 1.15% |
| 2024-08-28 | 5.22 | 5.24 | 5.10 | 5.20 | 5.08 | qfq | 31,706,342 | 164,231,088 | -1.70% |
| 2024-08-27 | 5.41 | 5.41 | 5.28 | 5.29 | 5.16 | qfq | 16,906,696 | 89,786,157 | -2.40% |
| 2024-08-26 | 5.34 | 5.43 | 5.33 | 5.42 | 5.29 | qfq | 20,329,145 | 109,557,613 | 1.31% |
| 2024-08-23 | 5.27 | 5.39 | 5.27 | 5.35 | 5.22 | qfq | 15,852,481 | 84,391,607 | 1.13% |
| 2024-08-22 | 5.38 | 5.41 | 5.27 | 5.29 | 5.16 | qfq | 15,119,258 | 80,330,707 | -1.67% |
| 2024-08-21 | 5.35 | 5.41 | 5.33 | 5.38 | 5.25 | qfq | 12,348,033 | 66,222,287 | 0.00% |
| 2024-08-20 | 5.54 | 5.54 | 5.36 | 5.38 | 5.25 | qfq | 22,907,129 | 124,137,666 | -2.89% |
| 2024-08-19 | 5.54 | 5.62 | 5.51 | 5.54 | 5.41 | qfq | 18,280,019 | 101,582,496 | 0.00% |
| 2024-08-16 | 5.67 | 5.69 | 5.53 | 5.54 | 5.41 | qfq | 24,928,604 | 138,963,431 | -2.29% |
| 2024-08-15 | 5.67 | 5.72 | 5.57 | 5.67 | 5.53 | qfq | 20,829,020 | 117,771,234 | 0.18% |
| 2024-08-14 | 5.83 | 5.86 | 5.66 | 5.66 | 5.52 | qfq | 25,137,319 | 143,837,593 | -2.92% |
| 2024-08-13 | 5.85 | 5.87 | 5.74 | 5.83 | 5.69 | qfq | 19,227,181 | 111,282,913 | -0.34% |
| 2024-08-12 | 5.92 | 5.94 | 5.83 | 5.85 | 5.71 | qfq | 19,387,849 | 113,857,991 | -1.35% |
| 2024-08-09 | 6.01 | 6.10 | 5.92 | 5.93 | 5.79 | qfq | 23,156,700 | 139,511,642 | -0.67% |
| 2024-08-08 | 5.90 | 6.03 | 5.87 | 5.97 | 5.83 | qfq | 24,846,406 | 148,152,632 | 0.84% |
| 2024-08-07 | 5.96 | 5.97 | 5.88 | 5.92 | 5.78 | qfq | 16,459,698 | 97,188,005 | -0.50% |
| 2024-08-06 | 5.89 | 6.01 | 5.88 | 5.95 | 5.81 | qfq | 23,325,321 | 138,667,911 | 1.88% |
| 2024-08-05 | 5.92 | 6.03 | 5.84 | 5.84 | 5.70 | qfq | 27,688,592 | 164,374,965 | -1.68% |
| 2024-08-02 | 5.98 | 6.05 | 5.93 | 5.94 | 5.80 | qfq | 21,487,092 | 128,501,554 | -1.16% |
| 2024-08-01 | 6.11 | 6.14 | 5.99 | 6.01 | 5.87 | qfq | 32,512,665 | 196,301,056 | -1.64% |
| 2024-07-31 | 5.94 | 6.12 | 5.88 | 6.11 | 5.96 | qfq | 31,514,918 | 190,448,260 | 3.21% |
| 2024-07-30 | 5.91 | 5.99 | 5.89 | 5.92 | 5.78 | qfq | 16,225,937 | 96,156,750 | -0.34% |
| 2024-07-29 | 6.05 | 6.06 | 5.91 | 5.94 | 5.80 | qfq | 19,361,204 | 115,235,632 | -1.49% |
| 2024-07-26 | 5.91 | 6.04 | 5.90 | 6.03 | 5.89 | qfq | 20,431,902 | 122,770,641 | 1.86% |
| 2024-07-25 | 5.75 | 5.94 | 5.73 | 5.92 | 5.78 | qfq | 21,883,141 | 128,685,996 | 2.25% |
| 2024-07-24 | 5.86 | 5.86 | 5.75 | 5.79 | 5.65 | qfq | 24,529,591 | 142,388,346 | -1.36% |
| 2024-07-23 | 6.01 | 6.02 | 5.87 | 5.87 | 5.73 | qfq | 23,548,610 | 139,816,220 | -2.65% |
| 2024-07-22 | 6.07 | 6.12 | 5.98 | 6.03 | 5.89 | qfq | 31,503,882 | 189,909,976 | -1.95% |
| 2024-07-19 | 6.09 | 6.15 | 5.97 | 6.15 | 6.00 | qfq | 25,785,900 | 156,006,291 | 0.65% |
| 2024-07-18 | 6.01 | 6.12 | 5.97 | 6.11 | 5.96 | qfq | 16,047,196 | 96,990,743 | 1.16% |
| 2024-07-17 | 6.03 | 6.08 | 6.00 | 6.04 | 5.90 | qfq | 14,750,309 | 89,088,850 | 0.33% |
| 2024-07-16 | 6.12 | 6.14 | 5.94 | 6.02 | 5.88 | qfq | 27,704,736 | 166,757,182 | -2.11% |
| 2024-07-15 | 6.24 | 6.24 | 6.12 | 6.15 | 6.00 | qfq | 18,477,971 | 113,726,007 | -1.44% |
| 2024-07-12 | 6.16 | 6.35 | 6.14 | 6.24 | 6.09 | qfq | 24,183,697 | 151,136,152 | 0.97% |
| 2024-07-11 | 6.15 | 6.20 | 6.07 | 6.18 | 6.03 | qfq | 27,116,681 | 166,755,028 | -2.68% |
| 2024-07-10 | 6.31 | 6.48 | 6.26 | 6.35 | 5.88 | qfq | 24,566,650 | 157,058,725 | 0.32% |
| 2024-07-09 | 6.29 | 6.37 | 6.20 | 6.33 | 5.86 | qfq | 28,300,900 | 178,348,539 | 0.32% |
| 2024-07-08 | 6.45 | 6.49 | 6.28 | 6.31 | 5.84 | qfq | 25,687,611 | 163,342,001 | -2.17% |
| 2024-07-05 | 6.41 | 6.48 | 6.38 | 6.45 | 5.97 | qfq | 22,993,449 | 147,816,560 | 0.62% |
| 2024-07-04 | 6.69 | 6.69 | 6.38 | 6.41 | 5.93 | qfq | 31,614,518 | 205,059,899 | -3.61% |
| 2024-07-03 | 6.59 | 6.76 | 6.58 | 6.65 | 6.16 | qfq | 24,611,222 | 164,101,465 | 1.22% |
| 2024-07-02 | 6.71 | 6.72 | 6.56 | 6.57 | 6.08 | qfq | 24,841,939 | 163,776,797 | -2.09% |
| 2024-07-01 | 6.45 | 6.75 | 6.45 | 6.71 | 6.21 | qfq | 33,559,616 | 222,184,020 | 4.03% |
| 2024-06-28 | 6.54 | 6.64 | 6.42 | 6.45 | 5.97 | qfq | 30,598,123 | 199,778,474 | -1.53% |
| 2024-06-27 | 6.72 | 6.75 | 6.54 | 6.55 | 6.06 | qfq | 25,068,094 | 165,517,010 | -2.67% |
| 2024-06-26 | 6.66 | 6.75 | 6.57 | 6.73 | 6.23 | qfq | 20,772,314 | 138,513,982 | 0.75% |
| 2024-06-25 | 6.68 | 6.75 | 6.64 | 6.68 | 6.18 | qfq | 17,376,600 | 116,214,251 | -0.30% |
| 2024-06-24 | 6.72 | 6.79 | 6.62 | 6.70 | 6.20 | qfq | 23,634,800 | 158,197,323 | -1.03% |
| 2024-06-21 | 6.71 | 6.87 | 6.69 | 6.77 | 6.27 | qfq | 23,571,519 | 160,028,563 | 1.04% |
| 2024-06-20 | 6.87 | 6.88 | 6.69 | 6.70 | 6.20 | qfq | 19,960,050 | 134,750,673 | -2.47% |
| 2024-06-19 | 6.92 | 6.95 | 6.80 | 6.87 | 6.36 | qfq | 20,217,550 | 138,731,723 | -1.01% |
| 2024-06-18 | 6.95 | 6.99 | 6.91 | 6.94 | 6.43 | qfq | 18,740,373 | 130,114,692 | -0.57% |
| 2024-06-17 | 6.98 | 7.02 | 6.93 | 6.98 | 6.46 | qfq | 18,339,019 | 127,877,161 | -0.57% |
| 2024-06-14 | 6.87 | 7.05 | 6.84 | 7.02 | 6.50 | qfq | 31,378,996 | 217,935,990 | 1.74% |
| 2024-06-13 | 7.14 | 7.17 | 6.83 | 6.90 | 6.39 | qfq | 47,678,853 | 330,210,474 | -3.63% |
| 2024-06-12 | 7.30 | 7.33 | 7.12 | 7.16 | 6.63 | qfq | 29,879,652 | 214,392,925 | -2.32% |
| 2024-06-11 | 7.37 | 7.43 | 7.29 | 7.33 | 6.79 | qfq | 18,271,602 | 134,075,467 | -0.95% |
| 2024-06-07 | 7.52 | 7.54 | 7.33 | 7.40 | 6.85 | qfq | 17,901,097 | 132,770,774 | -0.67% |
| 2024-06-06 | 7.59 | 7.62 | 7.40 | 7.45 | 6.90 | qfq | 21,512,195 | 161,350,063 | -1.06% |
| 2024-06-05 | 7.64 | 7.69 | 7.52 | 7.53 | 6.97 | qfq | 19,333,676 | 147,185,475 | -1.44% |
| 2024-06-04 | 7.45 | 7.68 | 7.41 | 7.64 | 7.07 | qfq | 26,618,415 | 201,176,085 | 2.69% |
| 2024-06-03 | 7.53 | 7.56 | 7.38 | 7.44 | 6.89 | qfq | 31,919,588 | 237,700,453 | -1.59% |
| 2024-05-31 | 7.75 | 7.79 | 7.54 | 7.56 | 7.00 | qfq | 26,239,656 | 200,766,805 | -2.07% |
| 2024-05-30 | 7.77 | 7.84 | 7.70 | 7.72 | 7.15 | qfq | 19,633,400 | 152,271,329 | 0.13% |
| 2024-05-29 | 7.68 | 7.82 | 7.66 | 7.71 | 7.14 | qfq | 22,224,141 | 172,020,847 | 0.39% |
| 2024-05-28 | 7.99 | 7.99 | 7.66 | 7.68 | 7.11 | qfq | 38,910,814 | 302,073,024 | -3.88% |
| 2024-05-27 | 7.98 | 8.01 | 7.81 | 7.99 | 7.40 | qfq | 24,954,615 | 197,160,113 | 0.63% |
| 2024-05-24 | 8.00 | 8.08 | 7.89 | 7.94 | 7.35 | qfq | 28,721,039 | 228,764,213 | -1.12% |
| 2024-05-23 | 8.32 | 8.34 | 8.00 | 8.03 | 7.43 | qfq | 43,087,494 | 349,376,549 | -3.60% |
| 2024-05-22 | 8.30 | 8.38 | 8.28 | 8.33 | 7.71 | qfq | 32,937,634 | 274,879,781 | 0.48% |
| 2024-05-21 | 8.25 | 8.40 | 8.23 | 8.29 | 7.67 | qfq | 36,072,858 | 300,471,723 | 0.36% |
| 2024-05-20 | 8.43 | 8.56 | 8.23 | 8.26 | 7.65 | qfq | 57,035,799 | 474,808,883 | -1.67% |
| 2024-05-17 | 8.09 | 8.44 | 8.06 | 8.40 | 7.78 | qfq | 77,104,336 | 635,401,524 | 3.45% |
| 2024-05-16 | 8.04 | 8.19 | 7.96 | 8.12 | 7.52 | qfq | 50,237,423 | 406,912,148 | 1.00% |
| 2024-05-15 | 7.81 | 8.17 | 7.79 | 8.04 | 7.44 | qfq | 44,906,241 | 359,421,569 | 2.55% |
| 2024-05-14 | 7.88 | 7.93 | 7.83 | 7.84 | 7.26 | qfq | 21,960,376 | 172,963,969 | 0.00% |
| 2024-05-13 | 7.87 | 7.90 | 7.70 | 7.84 | 7.26 | qfq | 24,156,700 | 188,778,475 | -0.63% |
| 2024-05-10 | 7.89 | 7.93 | 7.78 | 7.89 | 7.30 | qfq | 20,794,527 | 163,479,185 | 0.25% |
| 2024-05-09 | 7.75 | 7.93 | 7.74 | 7.87 | 7.29 | qfq | 24,153,502 | 189,963,524 | 1.42% |
| 2024-05-08 | 8.00 | 8.00 | 7.73 | 7.76 | 7.18 | qfq | 30,330,246 | 237,891,870 | -3.12% |
| 2024-05-07 | 8.12 | 8.13 | 7.97 | 8.01 | 7.42 | qfq | 36,805,003 | 295,791,175 | -0.87% |
| 2024-05-06 | 7.92 | 8.15 | 7.91 | 8.08 | 7.48 | qfq | 48,942,455 | 394,331,355 | 3.32% |
| 2024-04-30 | 7.77 | 7.89 | 7.66 | 7.82 | 7.24 | qfq | 43,252,052 | 337,569,477 | 1.16% |
| 2024-04-29 | 7.47 | 7.75 | 7.40 | 7.73 | 7.16 | qfq | 53,763,161 | 409,992,481 | 3.20% |
| 2024-04-26 | 7.34 | 7.52 | 7.22 | 7.49 | 6.93 | qfq | 47,931,269 | 354,421,390 | 1.22% |
| 2024-04-25 | 7.59 | 7.59 | 7.22 | 7.40 | 6.85 | qfq | 39,032,774 | 287,926,219 | -1.07% |
| 2024-04-24 | 7.40 | 7.48 | 7.25 | 7.48 | 6.93 | qfq | 27,791,332 | 205,359,032 | 1.22% |
| 2024-04-23 | 7.65 | 7.69 | 7.34 | 7.39 | 6.84 | qfq | 42,317,639 | 315,307,763 | -3.02% |
| 2024-04-22 | 7.66 | 7.79 | 7.60 | 7.62 | 7.05 | qfq | 29,056,758 | 222,917,220 | -0.91% |
| 2024-04-19 | 7.70 | 7.82 | 7.64 | 7.69 | 7.12 | qfq | 31,795,402 | 244,832,638 | -1.16% |
| 2024-04-18 | 7.68 | 7.93 | 7.67 | 7.78 | 7.20 | qfq | 43,669,727 | 341,602,596 | 1.04% |
| 2024-04-17 | 7.64 | 7.72 | 7.54 | 7.70 | 7.13 | qfq | 36,354,994 | 278,181,879 | 1.58% |
| 2024-04-16 | 7.67 | 7.80 | 7.53 | 7.58 | 7.02 | qfq | 52,078,905 | 400,099,478 | -0.92% |
| 2024-04-15 | 7.60 | 7.75 | 7.51 | 7.65 | 7.08 | qfq | 43,600,078 | 333,389,124 | 1.73% |
| 2024-04-12 | 7.65 | 7.66 | 7.49 | 7.52 | 6.96 | qfq | 24,116,891 | 182,296,547 | -1.57% |
| 2024-04-11 | 7.60 | 7.74 | 7.55 | 7.64 | 7.07 | qfq | 43,093,197 | 329,297,158 | -1.04% |
| 2024-04-10 | 7.81 | 7.87 | 7.60 | 7.72 | 7.15 | qfq | 67,063,528 | 516,507,194 | 3.21% |
| 2024-04-09 | 7.31 | 7.53 | 7.30 | 7.48 | 6.93 | qfq | 23,535,015 | 175,542,509 | 2.05% |
| 2024-04-08 | 7.55 | 7.55 | 7.32 | 7.33 | 6.79 | qfq | 26,247,577 | 194,764,891 | -2.91% |
| 2024-04-03 | 7.55 | 7.65 | 7.47 | 7.55 | 6.99 | qfq | 24,399,680 | 184,435,751 | -0.66% |
| 2024-04-02 | 7.46 | 7.65 | 7.45 | 7.60 | 7.04 | qfq | 28,591,431 | 216,635,243 | 1.47% |
| 2024-04-01 | 7.38 | 7.52 | 7.36 | 7.49 | 6.93 | qfq | 28,039,236 | 209,131,062 | 1.49% |
| 2024-03-29 | 7.35 | 7.39 | 7.26 | 7.38 | 6.83 | qfq | 21,583,101 | 157,940,761 | 2.64% |
| 2024-03-28 | 7.15 | 7.29 | 7.07 | 7.19 | 6.66 | qfq | 22,278,515 | 160,025,511 | 0.00% |
| 2024-03-27 | 7.28 | 7.33 | 7.18 | 7.19 | 6.66 | qfq | 17,937,162 | 130,316,154 | -1.51% |
| 2024-03-26 | 7.23 | 7.33 | 7.18 | 7.30 | 6.76 | qfq | 19,916,769 | 144,492,634 | 1.25% |
| 2024-03-25 | 7.22 | 7.39 | 7.17 | 7.21 | 6.68 | qfq | 22,769,353 | 165,332,326 | 0.00% |
| 2024-03-22 | 7.32 | 7.42 | 7.20 | 7.21 | 6.68 | qfq | 20,611,136 | 150,023,864 | -2.30% |
| 2024-03-21 | 7.48 | 7.49 | 7.32 | 7.38 | 6.83 | qfq | 21,948,660 | 161,756,707 | -1.07% |
| 2024-03-20 | 7.50 | 7.65 | 7.41 | 7.46 | 6.91 | qfq | 25,654,300 | 192,395,002 | -0.80% |
| 2024-03-19 | 7.42 | 7.60 | 7.35 | 7.52 | 6.96 | qfq | 35,836,284 | 267,947,403 | 1.62% |
| 2024-03-18 | 7.35 | 7.43 | 7.30 | 7.40 | 6.85 | qfq | 27,341,547 | 201,141,097 | 1.37% |
| 2024-03-15 | 7.40 | 7.44 | 7.20 | 7.30 | 6.76 | qfq | 33,462,039 | 243,817,767 | -1.88% |
| 2024-03-14 | 7.42 | 7.60 | 7.37 | 7.44 | 6.89 | qfq | 35,343,338 | 264,409,556 | -0.27% |
| 2024-03-13 | 7.53 | 7.64 | 7.41 | 7.46 | 6.91 | qfq | 34,272,060 | 257,577,759 | -0.40% |
| 2024-03-12 | 7.34 | 7.52 | 7.30 | 7.49 | 6.93 | qfq | 52,217,856 | 387,497,334 | 1.35% |
| 2024-03-11 | 7.35 | 7.53 | 7.27 | 7.39 | 6.84 | qfq | 78,742,074 | 583,750,796 | 2.07% |
| 2024-03-08 | 6.94 | 7.28 | 6.93 | 7.24 | 6.70 | qfq | 56,235,439 | 403,947,591 | 4.02% |
| 2024-03-07 | 6.86 | 7.02 | 6.85 | 6.96 | 6.44 | qfq | 48,186,409 | 335,852,207 | 1.02% |
| 2024-03-06 | 6.66 | 6.93 | 6.65 | 6.89 | 6.38 | qfq | 46,468,166 | 317,837,280 | 2.84% |
| 2024-03-05 | 6.69 | 6.76 | 6.62 | 6.70 | 6.20 | qfq | 34,164,901 | 228,675,121 | -0.15% |
| 2024-03-04 | 6.71 | 6.73 | 6.60 | 6.71 | 6.21 | qfq | 41,083,315 | 274,265,511 | 0.15% |
| 2024-03-01 | 6.54 | 6.76 | 6.52 | 6.70 | 6.20 | qfq | 53,570,537 | 357,511,933 | 3.24% |
| 2024-02-29 | 6.25 | 6.60 | 6.24 | 6.49 | 6.01 | qfq | 68,967,861 | 444,555,911 | 2.85% |
| 2024-02-28 | 6.41 | 6.62 | 6.30 | 6.31 | 5.84 | qfq | 57,409,120 | 372,042,423 | -1.41% |
| 2024-02-27 | 6.36 | 6.41 | 6.31 | 6.40 | 5.93 | qfq | 36,139,787 | 230,074,024 | 0.47% |
| 2024-02-26 | 6.36 | 6.45 | 6.30 | 6.37 | 5.90 | qfq | 32,663,579 | 208,299,275 | 0.16% |
| 2024-02-23 | 6.33 | 6.40 | 6.25 | 6.36 | 5.89 | qfq | 24,181,008 | 152,901,604 | 0.00% |
| 2024-02-22 | 6.34 | 6.44 | 6.29 | 6.36 | 5.89 | qfq | 24,153,625 | 153,173,830 | -0.16% |
| 2024-02-21 | 6.24 | 6.53 | 6.18 | 6.37 | 5.90 | qfq | 34,183,433 | 218,431,669 | 1.76% |
| 2024-02-20 | 6.27 | 6.29 | 6.17 | 6.26 | 5.80 | qfq | 20,692,983 | 128,713,946 | -0.48% |
| 2024-02-19 | 6.54 | 6.55 | 6.25 | 6.29 | 5.82 | qfq | 41,261,361 | 262,235,375 | -2.48% |
| 2024-02-08 | 6.25 | 6.69 | 6.20 | 6.45 | 5.97 | qfq | 57,511,141 | 375,930,552 | 3.53% |
| 2024-02-07 | 5.83 | 6.29 | 5.83 | 6.23 | 5.77 | qfq | 57,253,817 | 352,516,892 | 6.68% |
| 2024-02-06 | 5.40 | 5.88 | 5.32 | 5.84 | 5.41 | qfq | 45,158,915 | 253,796,531 | 7.75% |
| 2024-02-05 | 5.70 | 5.70 | 5.21 | 5.42 | 5.02 | qfq | 47,296,325 | 257,784,646 | -5.41% |
| 2024-02-02 | 5.88 | 6.02 | 5.56 | 5.73 | 5.30 | qfq | 35,145,638 | 204,323,907 | -2.72% |
| 2024-02-01 | 5.86 | 5.96 | 5.73 | 5.89 | 5.45 | qfq | 32,302,151 | 189,064,197 | 0.51% |
| 2024-01-31 | 6.01 | 6.10 | 5.83 | 5.86 | 5.43 | qfq | 32,410,791 | 192,649,970 | -2.98% |
| 2024-01-30 | 6.19 | 6.24 | 6.03 | 6.04 | 5.59 | qfq | 25,153,482 | 154,325,241 | -3.05% |
| 2024-01-29 | 6.35 | 6.46 | 6.23 | 6.23 | 5.77 | qfq | 29,485,763 | 186,478,304 | -1.27% |
| 2024-01-26 | 6.34 | 6.49 | 6.27 | 6.31 | 5.84 | qfq | 30,650,518 | 194,302,542 | -0.63% |
| 2024-01-25 | 6.18 | 6.36 | 6.13 | 6.35 | 5.88 | qfq | 38,091,463 | 238,750,205 | 2.75% |
| 2024-01-24 | 6.22 | 6.32 | 5.98 | 6.18 | 5.72 | qfq | 37,529,880 | 230,371,284 | 0.32% |
| 2024-01-23 | 6.06 | 6.21 | 6.00 | 6.16 | 5.70 | qfq | 30,201,765 | 185,232,001 | 1.32% |
| 2024-01-22 | 6.45 | 6.48 | 6.03 | 6.08 | 5.63 | qfq | 37,343,488 | 233,563,179 | -6.03% |
| 2024-01-19 | 6.60 | 6.62 | 6.46 | 6.47 | 5.99 | qfq | 22,866,060 | 149,096,001 | -2.27% |
| 2024-01-18 | 6.56 | 6.63 | 6.41 | 6.62 | 6.13 | qfq | 32,274,098 | 210,477,693 | 0.46% |
| 2024-01-17 | 6.74 | 6.79 | 6.58 | 6.59 | 6.10 | qfq | 26,218,100 | 175,733,953 | -2.80% |
| 2024-01-16 | 6.80 | 6.84 | 6.67 | 6.78 | 6.28 | qfq | 31,503,424 | 212,812,533 | 0.44% |
| 2024-01-15 | 6.59 | 6.80 | 6.56 | 6.75 | 6.25 | qfq | 34,273,099 | 230,059,136 | 1.50% |
| 2024-01-12 | 6.61 | 6.87 | 6.61 | 6.65 | 6.16 | qfq | 39,024,941 | 263,118,212 | 0.30% |
| 2024-01-11 | 6.53 | 6.66 | 6.51 | 6.63 | 6.14 | qfq | 24,841,468 | 163,758,971 | 0.91% |
| 2024-01-10 | 6.43 | 6.63 | 6.35 | 6.57 | 6.08 | qfq | 31,867,061 | 207,747,959 | 2.02% |
| 2024-01-09 | 6.46 | 6.61 | 6.36 | 6.44 | 5.96 | qfq | 32,918,580 | 212,553,821 | 0.63% |
| 2024-01-08 | 6.54 | 6.58 | 6.39 | 6.40 | 5.93 | qfq | 32,697,300 | 211,266,086 | -1.99% |
| 2024-01-05 | 6.66 | 6.74 | 6.48 | 6.53 | 6.05 | qfq | 36,358,577 | 240,277,396 | -2.39% |
| 2024-01-04 | 6.80 | 6.80 | 6.65 | 6.69 | 6.19 | qfq | 22,638,073 | 151,623,988 | -1.76% |
| 2024-01-03 | 6.75 | 6.85 | 6.75 | 6.81 | 6.30 | qfq | 19,491,585 | 132,726,150 | 0.59% |
| 2024-01-02 | 6.84 | 6.87 | 6.76 | 6.77 | 6.27 | qfq | 23,965,426 | 163,016,845 | -1.02% |
| 2023-12-29 | 6.83 | 6.90 | 6.81 | 6.84 | 6.33 | qfq | 19,657,899 | 134,691,502 | -0.44% |
| 2023-12-28 | 6.64 | 6.90 | 6.60 | 6.87 | 6.36 | qfq | 32,499,802 | 220,788,856 | 3.62% |
| 2023-12-27 | 6.61 | 6.65 | 6.54 | 6.63 | 6.14 | qfq | 16,381,572 | 108,091,787 | 0.30% |
| 2023-12-26 | 6.68 | 6.68 | 6.56 | 6.61 | 6.12 | qfq | 14,164,702 | 93,609,228 | -0.90% |
| 2023-12-25 | 6.78 | 6.80 | 6.61 | 6.67 | 6.18 | qfq | 23,108,053 | 153,986,951 | -1.77% |
| 2023-12-22 | 6.76 | 6.88 | 6.66 | 6.79 | 6.29 | qfq | 21,804,162 | 147,559,027 | 0.44% |
| 2023-12-21 | 6.60 | 6.79 | 6.56 | 6.76 | 6.26 | qfq | 19,813,726 | 132,823,771 | 1.96% |
| 2023-12-20 | 6.70 | 6.75 | 6.60 | 6.63 | 6.14 | qfq | 14,302,111 | 95,538,535 | -1.04% |
| 2023-12-19 | 6.71 | 6.78 | 6.64 | 6.70 | 6.20 | qfq | 16,845,120 | 112,804,953 | -0.59% |
| 2023-12-18 | 6.84 | 6.88 | 6.71 | 6.74 | 6.24 | qfq | 20,020,800 | 135,622,336 | -1.89% |
| 2023-12-15 | 6.86 | 6.98 | 6.85 | 6.87 | 6.36 | qfq | 22,348,436 | 154,361,364 | 0.73% |
| 2023-12-14 | 6.90 | 7.02 | 6.81 | 6.82 | 6.31 | qfq | 18,802,551 | 129,634,521 | -1.02% |
| 2023-12-13 | 7.07 | 7.08 | 6.89 | 6.89 | 6.38 | qfq | 22,751,896 | 157,894,933 | -2.41% |
| 2023-12-12 | 7.01 | 7.12 | 6.97 | 7.06 | 6.54 | qfq | 20,818,600 | 146,900,829 | 0.57% |
| 2023-12-11 | 6.93 | 7.05 | 6.82 | 7.02 | 6.50 | qfq | 29,940,478 | 208,622,296 | 1.30% |
| 2023-12-08 | 6.75 | 6.99 | 6.73 | 6.93 | 6.42 | qfq | 39,706,853 | 274,609,613 | 1.76% |
| 2023-12-07 | 7.00 | 7.01 | 6.60 | 6.81 | 6.30 | qfq | 64,061,528 | 433,039,199 | -3.40% |
| 2023-12-06 | 7.50 | 7.50 | 6.94 | 7.05 | 6.53 | qfq | 76,621,375 | 548,618,636 | -6.62% |
| 2023-12-05 | 7.69 | 7.70 | 7.55 | 7.55 | 6.99 | qfq | 22,047,100 | 167,513,224 | -2.33% |
| 2023-12-04 | 7.79 | 7.80 | 7.70 | 7.73 | 7.16 | qfq | 20,310,480 | 157,229,933 | -0.51% |
| 2023-12-01 | 7.84 | 7.85 | 7.61 | 7.77 | 7.19 | qfq | 33,520,251 | 258,655,113 | -1.02% |
| 2023-11-30 | 7.90 | 7.90 | 7.75 | 7.85 | 7.27 | qfq | 23,094,900 | 180,608,620 | -0.63% |
| 2023-11-29 | 7.95 | 8.00 | 7.88 | 7.90 | 7.31 | qfq | 17,095,359 | 135,510,385 | -0.75% |
| 2023-11-28 | 7.95 | 7.99 | 7.92 | 7.96 | 7.37 | qfq | 13,347,341 | 106,135,949 | -0.25% |
| 2023-11-27 | 8.05 | 8.06 | 7.87 | 7.98 | 7.39 | qfq | 24,741,564 | 196,339,129 | -1.36% |
| 2023-11-24 | 8.14 | 8.16 | 8.05 | 8.09 | 7.49 | qfq | 15,649,950 | 126,530,385 | -0.61% |
| 2023-11-23 | 8.02 | 8.15 | 7.98 | 8.14 | 7.54 | qfq | 21,837,367 | 176,471,076 | 1.24% |
| 2023-11-22 | 8.22 | 8.22 | 8.02 | 8.04 | 7.44 | qfq | 36,073,175 | 291,239,352 | -2.43% |
| 2023-11-21 | 8.14 | 8.35 | 8.14 | 8.24 | 7.63 | qfq | 46,670,059 | 386,527,284 | 1.35% |
| 2023-11-20 | 8.06 | 8.16 | 8.03 | 8.13 | 7.53 | qfq | 16,902,907 | 136,831,631 | 0.74% |
| 2023-11-17 | 8.01 | 8.08 | 7.96 | 8.07 | 7.47 | qfq | 17,065,327 | 136,841,205 | 0.37% |
| 2023-11-16 | 8.18 | 8.21 | 8.03 | 8.04 | 7.44 | qfq | 26,604,730 | 215,050,608 | -2.07% |
| 2023-11-15 | 8.14 | 8.33 | 8.13 | 8.21 | 7.60 | qfq | 40,104,180 | 331,291,876 | 1.48% |
| 2023-11-14 | 8.02 | 8.10 | 8.01 | 8.09 | 7.49 | qfq | 15,193,867 | 122,556,840 | 0.50% |
| 2023-11-13 | 8.10 | 8.13 | 7.98 | 8.05 | 7.45 | qfq | 21,724,801 | 174,346,839 | -0.74% |
| 2023-11-10 | 8.16 | 8.32 | 8.07 | 8.11 | 7.51 | qfq | 33,500,733 | 273,849,807 | -1.46% |
| 2023-11-09 | 7.89 | 8.32 | 7.89 | 8.23 | 7.62 | qfq | 57,410,513 | 466,459,042 | 3.91% |
| 2023-11-08 | 7.95 | 7.97 | 7.84 | 7.92 | 7.33 | qfq | 24,926,845 | 196,806,897 | -0.50% |
| 2023-11-07 | 8.08 | 8.08 | 7.93 | 7.96 | 7.37 | qfq | 24,322,089 | 194,052,493 | -1.12% |
| 2023-11-06 | 8.00 | 8.10 | 7.98 | 8.05 | 7.45 | qfq | 21,454,976 | 172,505,981 | 1.13% |
| 2023-11-03 | 7.83 | 7.98 | 7.82 | 7.96 | 7.37 | qfq | 16,533,109 | 130,709,460 | 1.66% |
| 2023-11-02 | 7.96 | 7.96 | 7.82 | 7.83 | 7.25 | qfq | 13,433,600 | 105,785,626 | -1.26% |
| 2023-11-01 | 7.95 | 8.00 | 7.92 | 7.93 | 7.34 | qfq | 13,777,353 | 109,562,105 | -0.63% |
| 2023-10-31 | 8.00 | 8.03 | 7.88 | 7.98 | 7.39 | qfq | 17,397,301 | 138,132,756 | -0.25% |
| 2023-10-30 | 7.91 | 8.03 | 7.89 | 8.00 | 7.41 | qfq | 20,454,100 | 163,193,047 | 0.50% |
| 2023-10-27 | 7.83 | 7.99 | 7.77 | 7.96 | 7.37 | qfq | 27,335,208 | 215,889,263 | 1.02% |
| 2023-10-26 | 7.82 | 7.89 | 7.74 | 7.88 | 7.30 | qfq | 22,726,697 | 176,974,356 | -0.38% |
| 2023-10-25 | 7.95 | 8.03 | 7.88 | 7.91 | 7.32 | qfq | 20,556,980 | 163,439,893 | 0.51% |
| 2023-10-24 | 7.98 | 8.03 | 7.80 | 7.87 | 7.29 | qfq | 27,176,816 | 213,563,370 | -1.13% |
| 2023-10-23 | 8.06 | 8.09 | 7.86 | 7.96 | 7.37 | qfq | 22,741,383 | 181,047,100 | -2.09% |
| 2023-10-20 | 8.07 | 8.19 | 8.00 | 8.13 | 7.53 | qfq | 19,112,000 | 155,127,002 | 0.37% |
| 2023-10-19 | 8.23 | 8.25 | 8.10 | 8.10 | 7.50 | qfq | 20,321,751 | 165,833,465 | -2.06% |
| 2023-10-18 | 8.23 | 8.35 | 8.10 | 8.27 | 7.66 | qfq | 26,148,589 | 214,943,069 | 0.00% |
| 2023-10-17 | 8.30 | 8.33 | 8.18 | 8.27 | 7.66 | qfq | 21,468,800 | 177,289,576 | -0.12% |
| 2023-10-16 | 8.17 | 8.45 | 8.13 | 8.28 | 7.67 | qfq | 51,866,321 | 431,759,955 | 1.35% |
| 2023-10-13 | 8.25 | 8.26 | 8.07 | 8.17 | 7.56 | qfq | 27,971,864 | 227,148,623 | -1.45% |
| 2023-10-12 | 8.10 | 8.33 | 8.10 | 8.29 | 7.67 | qfq | 29,503,754 | 242,736,841 | 2.85% |
| 2023-10-11 | 8.08 | 8.11 | 8.04 | 8.06 | 7.46 | qfq | 13,851,638 | 111,767,223 | 0.12% |
| 2023-10-10 | 8.12 | 8.20 | 8.03 | 8.05 | 7.45 | qfq | 18,725,400 | 151,395,846 | -0.98% |
| 2023-10-09 | 8.22 | 8.25 | 8.11 | 8.13 | 7.53 | qfq | 15,236,685 | 124,003,015 | -0.85% |
| 2023-09-28 | 8.18 | 8.24 | 8.14 | 8.20 | 7.59 | qfq | 15,645,121 | 128,060,441 | 0.74% |
| 2023-09-27 | 8.07 | 8.25 | 8.05 | 8.14 | 7.54 | qfq | 21,988,346 | 179,444,583 | 0.99% |
| 2023-09-26 | 8.10 | 8.16 | 8.03 | 8.06 | 7.46 | qfq | 15,854,601 | 128,217,215 | -0.74% |
| 2023-09-25 | 8.30 | 8.30 | 8.10 | 8.12 | 7.52 | qfq | 24,666,637 | 200,875,899 | -1.81% |
| 2023-09-22 | 8.12 | 8.29 | 8.11 | 8.27 | 7.66 | qfq | 22,887,433 | 188,476,583 | 1.60% |
| 2023-09-21 | 8.11 | 8.28 | 8.09 | 8.14 | 7.54 | qfq | 18,707,101 | 152,551,603 | 0.12% |
| 2023-09-20 | 8.21 | 8.23 | 8.12 | 8.13 | 7.53 | qfq | 18,535,057 | 150,910,774 | -1.45% |
| 2023-09-19 | 8.28 | 8.32 | 8.18 | 8.25 | 7.64 | qfq | 23,697,416 | 195,305,526 | 0.24% |
| 2023-09-18 | 8.18 | 8.33 | 8.10 | 8.23 | 7.62 | qfq | 17,693,718 | 145,720,913 | 0.61% |
| 2023-09-15 | 8.30 | 8.34 | 8.15 | 8.18 | 7.57 | qfq | 19,512,665 | 160,661,882 | -1.33% |
| 2023-09-14 | 8.34 | 8.40 | 8.25 | 8.29 | 7.67 | qfq | 18,501,726 | 153,656,126 | -0.72% |
| 2023-09-13 | 8.41 | 8.45 | 8.29 | 8.35 | 7.73 | qfq | 17,847,647 | 149,053,024 | -0.83% |
| 2023-09-12 | 8.55 | 8.57 | 8.39 | 8.42 | 7.80 | qfq | 19,318,628 | 163,332,391 | -1.29% |
| 2023-09-11 | 8.61 | 8.68 | 8.45 | 8.53 | 7.90 | qfq | 23,300,700 | 198,566,255 | -0.35% |
| 2023-09-08 | 8.75 | 8.79 | 8.47 | 8.56 | 7.92 | qfq | 26,607,847 | 228,712,425 | -2.06% |
| 2023-09-07 | 8.81 | 8.96 | 8.73 | 8.74 | 8.09 | qfq | 25,821,500 | 227,832,157 | -0.68% |
| 2023-09-06 | 8.84 | 8.84 | 8.70 | 8.80 | 8.15 | qfq | 24,897,124 | 218,387,422 | -1.01% |
| 2023-09-05 | 9.02 | 9.06 | 8.83 | 8.89 | 8.23 | qfq | 34,308,524 | 305,219,440 | -2.20% |
| 2023-09-04 | 9.10 | 9.18 | 8.99 | 9.09 | 8.42 | qfq | 40,982,205 | 373,214,501 | 1.11% |
| 2023-09-01 | 8.84 | 9.18 | 8.84 | 8.99 | 8.32 | qfq | 40,328,764 | 363,959,403 | 2.98% |
| 2023-08-31 | 9.10 | 9.10 | 8.69 | 8.73 | 8.08 | qfq | 43,774,447 | 385,890,527 | -2.89% |
| 2023-08-30 | 8.78 | 9.02 | 8.72 | 8.99 | 8.32 | qfq | 58,368,235 | 519,583,041 | 3.10% |
| 2023-08-29 | 8.06 | 8.77 | 8.03 | 8.72 | 8.07 | qfq | 76,500,302 | 647,306,574 | 8.46% |
| 2023-08-28 | 8.30 | 8.30 | 8.01 | 8.04 | 7.44 | qfq | 32,733,191 | 265,085,076 | 2.16% |
| 2023-08-25 | 7.97 | 7.99 | 7.81 | 7.87 | 7.29 | qfq | 20,528,245 | 161,616,746 | -0.88% |
| 2023-08-24 | 7.98 | 8.07 | 7.91 | 7.94 | 7.35 | qfq | 17,641,933 | 140,922,571 | 0.25% |
| 2023-08-23 | 8.19 | 8.20 | 7.91 | 7.92 | 7.33 | qfq | 28,372,605 | 227,101,733 | -3.30% |
| 2023-08-22 | 8.16 | 8.24 | 8.06 | 8.19 | 7.58 | qfq | 33,587,434 | 273,302,632 | 0.37% |
| 2023-08-21 | 8.38 | 8.46 | 8.14 | 8.16 | 7.55 | qfq | 35,460,370 | 293,470,820 | -2.63% |
| 2023-08-18 | 8.56 | 8.80 | 8.38 | 8.38 | 7.76 | qfq | 26,073,168 | 222,623,424 | -1.99% |
| 2023-08-17 | 8.50 | 8.63 | 8.37 | 8.55 | 7.92 | qfq | 24,376,822 | 207,339,304 | -0.12% |
| 2023-08-16 | 8.37 | 8.82 | 8.31 | 8.56 | 7.92 | qfq | 36,054,305 | 309,475,647 | 2.27% |
| 2023-08-15 | 8.51 | 8.54 | 8.27 | 8.37 | 7.75 | qfq | 21,729,417 | 181,517,489 | -1.65% |
| 2023-08-14 | 8.45 | 8.59 | 8.30 | 8.51 | 7.88 | qfq | 27,784,911 | 233,728,978 | -0.35% |
| 2023-08-11 | 8.71 | 8.79 | 8.51 | 8.54 | 7.91 | qfq | 24,552,110 | 211,420,527 | -2.06% |
| 2023-08-10 | 8.68 | 8.78 | 8.65 | 8.72 | 8.07 | qfq | 14,029,470 | 121,986,912 | -0.23% |
| 2023-08-09 | 8.73 | 8.85 | 8.67 | 8.74 | 8.09 | qfq | 16,363,361 | 143,240,195 | -0.23% |
| 2023-08-08 | 8.85 | 8.93 | 8.73 | 8.76 | 8.11 | qfq | 22,933,583 | 202,061,155 | -1.57% |
| 2023-08-07 | 9.10 | 9.15 | 8.82 | 8.90 | 8.24 | qfq | 34,022,856 | 303,563,497 | -2.52% |
| 2023-08-04 | 9.25 | 9.42 | 9.10 | 9.13 | 8.45 | qfq | 43,258,006 | 401,214,155 | 0.22% |
| 2023-08-03 | 9.11 | 9.23 | 9.02 | 9.11 | 8.43 | qfq | 25,174,723 | 228,947,762 | -0.33% |
| 2023-08-02 | 9.27 | 9.35 | 9.10 | 9.14 | 8.46 | qfq | 31,719,490 | 292,142,427 | -1.40% |
| 2023-08-01 | 9.30 | 9.38 | 9.17 | 9.27 | 8.58 | qfq | 45,766,174 | 423,209,421 | 1.20% |
| 2023-07-31 | 9.28 | 9.42 | 9.12 | 9.16 | 8.48 | qfq | 61,024,193 | 564,822,087 | 0.22% |
| 2023-07-28 | 8.76 | 9.23 | 8.73 | 9.14 | 8.46 | qfq | 56,790,872 | 512,443,825 | 4.34% |
| 2023-07-27 | 8.87 | 9.03 | 8.74 | 8.76 | 8.11 | qfq | 35,629,963 | 315,334,552 | -2.34% |
| 2023-07-26 | 9.04 | 9.25 | 8.86 | 8.97 | 8.30 | qfq | 63,901,666 | 576,549,165 | -0.22% |
| 2023-07-25 | 8.56 | 9.14 | 8.56 | 8.99 | 8.32 | qfq | 115,427,839 | 1,041,026,938 | 8.18% |
| 2023-07-24 | 8.55 | 8.58 | 8.31 | 8.31 | 7.69 | qfq | 28,028,394 | 234,513,853 | -3.15% |
| 2023-07-21 | 8.79 | 8.79 | 8.53 | 8.58 | 7.94 | qfq | 34,756,927 | 299,441,790 | -1.72% |
| 2023-07-20 | 8.57 | 9.09 | 8.57 | 8.73 | 8.08 | qfq | 87,686,363 | 780,078,350 | 2.11% |
| 2023-07-19 | 8.24 | 8.57 | 8.24 | 8.55 | 7.92 | qfq | 59,893,349 | 506,261,486 | 3.39% |
| 2023-07-18 | 8.14 | 8.33 | 8.09 | 8.27 | 7.66 | qfq | 29,098,412 | 239,334,253 | 1.10% |
| 2023-07-17 | 8.36 | 8.38 | 8.04 | 8.18 | 7.57 | qfq | 33,482,962 | 272,200,069 | -0.85% |