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
皖新传媒601801.SH
最近收盘价5.242026-07-17
最近交易日2026-07-17
成交量（股）13,917,826
成交额（元）74,191,353
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-24 | 2024-10-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-07-01 | cash_dividend | 0.305 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.33 | 5.44 | 5.23 | 5.24 | 5.24 | qfq | 13,917,826 | 74,191,353 | -1.87% |
| 2026-07-16 | 5.27 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 12,837,900 | 68,060,824 | 1.14% |
| 2026-07-15 | 5.08 | 5.29 | 5.08 | 5.28 | 5.28 | qfq | 15,514,500 | 81,154,454 | 3.33% |
| 2026-07-14 | 5.07 | 5.17 | 5.05 | 5.11 | 5.11 | qfq | 11,202,972 | 57,322,992 | 0.59% |
| 2026-07-13 | 5.06 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 13,387,844 | 68,002,632 | 0.99% |
| 2026-07-10 | 4.96 | 5.09 | 4.90 | 5.03 | 5.03 | qfq | 9,280,074 | 46,507,650 | 1.00% |
| 2026-07-09 | 5.05 | 5.06 | 4.93 | 4.98 | 4.98 | qfq | 9,220,696 | 45,998,736 | -0.99% |
| 2026-07-08 | 4.98 | 5.06 | 4.93 | 5.03 | 5.03 | qfq | 7,313,034 | 36,603,010 | 0.80% |
| 2026-07-07 | 5.11 | 5.11 | 4.95 | 4.99 | 4.99 | qfq | 7,564,700 | 37,763,440 | -1.77% |
| 2026-07-06 | 4.99 | 5.11 | 4.94 | 5.08 | 5.08 | qfq | 12,382,702 | 62,538,191 | -1.55% |
| 2026-07-03 | 5.07 | 5.17 | 5.06 | 5.16 | 4.96 | qfq | 12,161,177 | 62,213,308 | 1.78% |
| 2026-07-02 | 4.98 | 5.12 | 4.95 | 5.07 | 4.87 | qfq | 15,043,963 | 75,949,895 | 2.01% |
| 2026-07-01 | 4.92 | 5.04 | 4.91 | 4.97 | 4.78 | qfq | 18,919,157 | 94,303,355 | 0.81% |
| 2026-06-30 | 4.97 | 5.00 | 4.88 | 4.93 | 4.74 | qfq | 8,813,653 | 43,384,312 | -0.80% |
| 2026-06-29 | 4.96 | 5.02 | 4.81 | 4.97 | 4.78 | qfq | 11,811,535 | 58,327,292 | 0.61% |
| 2026-06-26 | 5.04 | 5.04 | 4.91 | 4.94 | 4.75 | qfq | 10,183,029 | 50,482,359 | -1.98% |
| 2026-06-25 | 5.10 | 5.13 | 5.00 | 5.04 | 4.84 | qfq | 9,876,786 | 49,885,035 | -1.37% |
| 2026-06-24 | 5.25 | 5.28 | 5.10 | 5.11 | 4.91 | qfq | 8,641,000 | 44,653,774 | -2.29% |
| 2026-06-23 | 5.15 | 5.31 | 5.15 | 5.23 | 5.03 | qfq | 10,212,099 | 53,547,092 | 0.97% |
| 2026-06-22 | 5.16 | 5.21 | 5.01 | 5.18 | 4.98 | qfq | 11,836,200 | 60,422,392 | -0.38% |
| 2026-06-18 | 5.20 | 5.27 | 5.13 | 5.20 | 5.00 | qfq | 9,739,400 | 50,763,794 | 0.00% |
| 2026-06-17 | 5.23 | 5.23 | 5.15 | 5.20 | 5.00 | qfq | 11,637,283 | 60,335,828 | -0.57% |
| 2026-06-16 | 5.30 | 5.31 | 5.18 | 5.23 | 5.03 | qfq | 11,680,860 | 60,970,919 | -1.51% |
| 2026-06-15 | 5.33 | 5.41 | 5.26 | 5.31 | 5.10 | qfq | 18,318,931 | 97,415,786 | 0.00% |
| 2026-06-12 | 5.34 | 5.37 | 5.16 | 5.31 | 5.10 | qfq | 31,444,833 | 165,316,771 | -0.38% |
| 2026-06-11 | 5.52 | 5.52 | 5.24 | 5.33 | 5.12 | qfq | 19,230,400 | 102,526,562 | -3.79% |
| 2026-06-10 | 5.55 | 5.60 | 5.51 | 5.54 | 5.33 | qfq | 10,566,258 | 58,691,072 | -0.72% |
| 2026-06-09 | 5.60 | 5.61 | 5.48 | 5.58 | 5.36 | qfq | 8,659,700 | 48,097,589 | 0.18% |
| 2026-06-08 | 5.55 | 5.68 | 5.49 | 5.57 | 5.35 | qfq | 8,761,133 | 48,944,065 | -0.54% |
| 2026-06-05 | 5.56 | 5.66 | 5.55 | 5.60 | 5.38 | qfq | 6,059,000 | 34,037,257 | 0.90% |
| 2026-06-04 | 5.64 | 5.67 | 5.51 | 5.55 | 5.33 | qfq | 6,387,764 | 35,631,716 | -1.77% |
| 2026-06-03 | 5.78 | 5.78 | 5.61 | 5.65 | 5.43 | qfq | 7,418,370 | 42,029,912 | -1.91% |
| 2026-06-02 | 5.83 | 5.86 | 5.74 | 5.76 | 5.54 | qfq | 8,135,098 | 47,133,821 | -1.20% |
| 2026-06-01 | 5.60 | 5.86 | 5.59 | 5.83 | 5.60 | qfq | 15,615,335 | 90,146,885 | 2.64% |
| 2026-05-29 | 5.47 | 5.68 | 5.46 | 5.68 | 5.46 | qfq | 12,667,199 | 71,055,855 | 3.84% |
| 2026-05-28 | 5.53 | 5.57 | 5.43 | 5.47 | 5.26 | qfq | 6,746,794 | 37,079,023 | -1.44% |
| 2026-05-27 | 5.58 | 5.64 | 5.49 | 5.55 | 5.33 | qfq | 7,467,400 | 41,443,527 | -1.07% |
| 2026-05-26 | 5.53 | 5.62 | 5.48 | 5.61 | 5.39 | qfq | 9,378,865 | 52,180,268 | 1.63% |
| 2026-05-25 | 5.61 | 5.64 | 5.48 | 5.52 | 5.31 | qfq | 9,392,952 | 52,159,412 | -1.43% |
| 2026-05-22 | 5.61 | 5.64 | 5.55 | 5.60 | 5.38 | qfq | 6,201,523 | 34,641,406 | 0.00% |
| 2026-05-21 | 5.71 | 5.74 | 5.58 | 5.60 | 5.38 | qfq | 7,540,438 | 42,674,609 | -1.41% |
| 2026-05-20 | 5.76 | 5.76 | 5.65 | 5.68 | 5.46 | qfq | 5,778,000 | 32,818,185 | -1.56% |
| 2026-05-19 | 5.66 | 5.77 | 5.65 | 5.77 | 5.55 | qfq | 10,266,096 | 58,536,261 | 1.94% |
| 2026-05-18 | 5.76 | 5.80 | 5.62 | 5.66 | 5.44 | qfq | 13,899,826 | 78,961,783 | -1.91% |
| 2026-05-15 | 5.82 | 5.85 | 5.71 | 5.77 | 5.55 | qfq | 10,269,186 | 59,331,265 | -0.86% |
| 2026-05-14 | 5.93 | 5.93 | 5.80 | 5.82 | 5.59 | qfq | 9,799,872 | 57,200,358 | -1.69% |
| 2026-05-13 | 5.94 | 5.97 | 5.90 | 5.92 | 5.69 | qfq | 10,391,880 | 61,539,404 | -0.67% |
| 2026-05-12 | 6.09 | 6.09 | 5.94 | 5.96 | 5.73 | qfq | 14,671,991 | 87,936,424 | -1.97% |
| 2026-05-11 | 6.10 | 6.13 | 6.03 | 6.08 | 5.84 | qfq | 12,736,702 | 77,360,515 | -0.33% |
| 2026-05-08 | 6.08 | 6.12 | 6.06 | 6.10 | 5.86 | qfq | 6,000,642 | 36,553,959 | 0.16% |
| 2026-05-07 | 6.09 | 6.14 | 6.06 | 6.09 | 5.85 | qfq | 6,151,437 | 37,413,306 | 0.00% |
| 2026-05-06 | 6.05 | 6.10 | 6.04 | 6.09 | 5.85 | qfq | 9,518,702 | 57,866,762 | 0.83% |
| 2026-04-30 | 6.08 | 6.10 | 6.03 | 6.04 | 5.81 | qfq | 8,230,361 | 49,854,213 | -0.98% |
| 2026-04-29 | 6.00 | 6.10 | 5.99 | 6.10 | 5.86 | qfq | 8,851,258 | 53,742,195 | 2.01% |
| 2026-04-28 | 5.97 | 6.00 | 5.95 | 5.98 | 5.75 | qfq | 4,540,336 | 27,119,598 | 0.17% |
| 2026-04-27 | 6.00 | 6.01 | 5.95 | 5.97 | 5.74 | qfq | 5,995,200 | 35,789,411 | -0.50% |
| 2026-04-24 | 6.05 | 6.06 | 5.94 | 6.00 | 5.77 | qfq | 8,538,500 | 51,193,571 | -1.15% |
| 2026-04-23 | 6.07 | 6.08 | 6.03 | 6.07 | 5.83 | qfq | 7,317,493 | 44,294,718 | 0.00% |
| 2026-04-22 | 6.09 | 6.09 | 6.04 | 6.07 | 5.83 | qfq | 5,476,405 | 33,220,924 | -0.16% |
| 2026-04-21 | 6.07 | 6.11 | 6.06 | 6.08 | 5.84 | qfq | 5,751,197 | 34,952,134 | 0.00% |
| 2026-04-20 | 6.09 | 6.10 | 6.06 | 6.08 | 5.84 | qfq | 7,298,197 | 44,376,011 | -0.33% |
| 2026-04-17 | 6.12 | 6.13 | 6.07 | 6.10 | 5.86 | qfq | 6,901,298 | 42,036,019 | -0.49% |
| 2026-04-16 | 6.10 | 6.14 | 6.09 | 6.13 | 5.89 | qfq | 8,860,896 | 54,192,953 | 0.33% |
| 2026-04-15 | 6.12 | 6.12 | 6.08 | 6.11 | 5.87 | qfq | 9,884,865 | 60,258,948 | -0.16% |
| 2026-04-14 | 6.13 | 6.19 | 6.06 | 6.12 | 5.88 | qfq | 17,701,042 | 107,656,613 | -0.49% |
| 2026-04-13 | 6.46 | 6.49 | 6.11 | 6.15 | 5.91 | qfq | 31,789,744 | 196,017,315 | -5.82% |
| 2026-04-10 | 6.50 | 6.68 | 6.50 | 6.53 | 6.28 | qfq | 10,398,400 | 68,579,464 | 0.46% |
| 2026-04-09 | 6.39 | 6.53 | 6.36 | 6.50 | 6.25 | qfq | 12,748,000 | 82,337,000 | 1.09% |
| 2026-04-08 | 6.28 | 6.43 | 6.25 | 6.43 | 6.18 | qfq | 13,618,120 | 86,683,997 | 3.71% |
| 2026-04-07 | 6.15 | 6.22 | 6.07 | 6.20 | 5.96 | qfq | 8,799,000 | 54,041,547 | 1.64% |
| 2026-04-03 | 6.24 | 6.24 | 6.08 | 6.10 | 5.86 | qfq | 6,302,537 | 38,673,163 | -1.61% |
| 2026-04-02 | 6.32 | 6.35 | 6.18 | 6.20 | 5.96 | qfq | 9,496,813 | 59,342,779 | -2.36% |
| 2026-04-01 | 6.32 | 6.36 | 6.26 | 6.35 | 6.10 | qfq | 8,775,418 | 55,441,842 | 1.60% |
| 2026-03-31 | 6.32 | 6.37 | 6.24 | 6.25 | 6.01 | qfq | 9,785,900 | 61,715,593 | -0.79% |
| 2026-03-30 | 6.15 | 6.30 | 6.14 | 6.30 | 6.06 | qfq | 8,628,276 | 53,858,055 | 0.96% |
| 2026-03-27 | 6.25 | 6.32 | 6.19 | 6.24 | 6.00 | qfq | 8,024,976 | 50,124,376 | -0.64% |
| 2026-03-26 | 6.32 | 6.38 | 6.24 | 6.28 | 6.04 | qfq | 7,853,708 | 49,571,547 | -0.79% |
| 2026-03-25 | 6.16 | 6.35 | 6.15 | 6.33 | 6.08 | qfq | 12,625,409 | 79,175,511 | 2.76% |
| 2026-03-24 | 6.15 | 6.17 | 6.01 | 6.16 | 5.92 | qfq | 12,080,500 | 73,571,477 | 1.48% |
| 2026-03-23 | 6.45 | 6.46 | 6.01 | 6.07 | 5.83 | qfq | 19,870,702 | 123,432,674 | -7.19% |
| 2026-03-20 | 6.65 | 6.68 | 6.52 | 6.54 | 6.29 | qfq | 11,557,900 | 76,026,320 | -1.65% |
| 2026-03-19 | 6.67 | 6.71 | 6.61 | 6.65 | 6.39 | qfq | 7,930,202 | 52,809,801 | -1.19% |
| 2026-03-18 | 6.79 | 6.81 | 6.66 | 6.73 | 6.47 | qfq | 8,268,502 | 55,512,534 | -0.44% |
| 2026-03-17 | 6.82 | 6.87 | 6.76 | 6.76 | 6.50 | qfq | 7,273,853 | 49,585,061 | -0.59% |
| 2026-03-16 | 6.78 | 6.85 | 6.72 | 6.80 | 6.54 | qfq | 11,830,848 | 80,355,694 | 0.15% |
| 2026-03-13 | 6.91 | 6.96 | 6.76 | 6.79 | 6.53 | qfq | 22,405,100 | 153,835,608 | -2.16% |
| 2026-03-12 | 6.74 | 6.96 | 6.71 | 6.94 | 6.67 | qfq | 24,113,725 | 165,950,316 | 2.66% |
| 2026-03-11 | 6.67 | 6.78 | 6.64 | 6.76 | 6.50 | qfq | 12,466,200 | 83,789,354 | 1.35% |
| 2026-03-10 | 6.63 | 6.69 | 6.58 | 6.67 | 6.41 | qfq | 13,463,179 | 89,465,197 | 1.21% |
| 2026-03-09 | 6.62 | 6.64 | 6.53 | 6.59 | 6.33 | qfq | 14,049,902 | 92,363,343 | -1.20% |
| 2026-03-06 | 6.64 | 6.73 | 6.59 | 6.67 | 6.41 | qfq | 18,573,686 | 124,025,198 | 0.30% |
| 2026-03-05 | 6.70 | 6.75 | 6.63 | 6.65 | 6.39 | qfq | 13,026,531 | 87,157,904 | 0.30% |
| 2026-03-04 | 6.84 | 6.88 | 6.58 | 6.63 | 6.37 | qfq | 22,427,758 | 150,302,755 | -3.91% |
| 2026-03-03 | 6.96 | 7.08 | 6.88 | 6.90 | 6.63 | qfq | 23,077,620 | 161,059,913 | -0.86% |
| 2026-03-02 | 6.92 | 7.03 | 6.83 | 6.96 | 6.69 | qfq | 23,201,995 | 161,227,665 | -0.29% |
| 2026-02-27 | 6.91 | 7.03 | 6.88 | 6.98 | 6.71 | qfq | 15,778,358 | 110,088,399 | 0.87% |
| 2026-02-26 | 6.89 | 6.93 | 6.87 | 6.92 | 6.65 | qfq | 12,388,519 | 85,490,945 | 0.44% |
| 2026-02-25 | 6.87 | 6.97 | 6.81 | 6.89 | 6.62 | qfq | 12,486,802 | 86,238,556 | 0.29% |
| 2026-02-24 | 6.87 | 6.88 | 6.79 | 6.87 | 6.60 | qfq | 15,399,500 | 105,306,955 | 0.73% |
| 2026-02-13 | 6.91 | 6.96 | 6.82 | 6.82 | 6.56 | qfq | 11,047,327 | 75,921,366 | -1.59% |
| 2026-02-12 | 7.07 | 7.08 | 6.85 | 6.93 | 6.66 | qfq | 18,523,700 | 128,130,015 | -1.98% |
| 2026-02-11 | 7.17 | 7.17 | 7.02 | 7.07 | 6.80 | qfq | 25,757,384 | 182,138,047 | -1.39% |
| 2026-02-10 | 7.02 | 7.21 | 6.97 | 7.17 | 6.89 | qfq | 30,012,768 | 214,156,217 | 2.58% |
| 2026-02-09 | 6.89 | 7.00 | 6.89 | 6.99 | 6.72 | qfq | 15,104,976 | 105,091,446 | 2.34% |
| 2026-02-06 | 6.88 | 6.94 | 6.80 | 6.83 | 6.57 | qfq | 14,563,002 | 100,108,175 | -1.30% |
| 2026-02-05 | 6.89 | 6.95 | 6.85 | 6.92 | 6.65 | qfq | 14,047,622 | 97,152,415 | 0.58% |
| 2026-02-04 | 6.92 | 6.93 | 6.79 | 6.88 | 6.61 | qfq | 18,079,182 | 123,960,697 | -0.72% |
| 2026-02-03 | 6.83 | 6.93 | 6.82 | 6.93 | 6.66 | qfq | 14,678,915 | 101,137,893 | 2.21% |
| 2026-02-02 | 6.91 | 6.95 | 6.77 | 6.78 | 6.52 | qfq | 15,865,875 | 108,891,254 | -1.88% |
| 2026-01-30 | 7.01 | 7.03 | 6.88 | 6.91 | 6.64 | qfq | 17,796,826 | 123,433,319 | -1.29% |
| 2026-01-29 | 6.87 | 7.08 | 6.85 | 7.00 | 6.73 | qfq | 20,865,361 | 146,194,671 | 1.45% |
| 2026-01-28 | 6.89 | 6.96 | 6.87 | 6.90 | 6.63 | qfq | 10,701,200 | 73,992,090 | -0.14% |
| 2026-01-27 | 6.96 | 7.00 | 6.85 | 6.91 | 6.64 | qfq | 10,523,400 | 72,563,434 | -0.58% |
| 2026-01-26 | 7.00 | 7.03 | 6.87 | 6.95 | 6.68 | qfq | 14,390,702 | 99,997,577 | -1.00% |
| 2026-01-23 | 7.03 | 7.07 | 6.98 | 7.02 | 6.75 | qfq | 14,074,400 | 98,769,896 | 0.43% |
| 2026-01-22 | 6.98 | 7.03 | 6.94 | 6.99 | 6.72 | qfq | 10,897,380 | 76,180,575 | 0.29% |
| 2026-01-21 | 7.00 | 7.08 | 6.95 | 6.97 | 6.70 | qfq | 12,368,771 | 86,621,022 | -0.99% |
| 2026-01-20 | 6.87 | 7.09 | 6.87 | 7.04 | 6.77 | qfq | 19,916,331 | 139,188,835 | 2.47% |
| 2026-01-19 | 6.86 | 6.94 | 6.78 | 6.87 | 6.60 | qfq | 12,570,202 | 86,363,152 | 0.15% |
| 2026-01-16 | 7.10 | 7.11 | 6.84 | 6.86 | 6.59 | qfq | 18,117,718 | 125,203,493 | -2.97% |
| 2026-01-15 | 7.03 | 7.25 | 6.99 | 7.07 | 6.80 | qfq | 19,419,461 | 137,360,773 | -0.56% |
| 2026-01-14 | 6.99 | 7.29 | 6.96 | 7.11 | 6.83 | qfq | 33,225,060 | 236,359,505 | 1.86% |
| 2026-01-13 | 7.16 | 7.16 | 6.93 | 6.98 | 6.71 | qfq | 29,779,426 | 210,361,171 | -2.10% |
| 2026-01-12 | 6.88 | 7.13 | 6.85 | 7.13 | 6.85 | qfq | 39,487,305 | 276,374,389 | 5.16% |
| 2026-01-09 | 6.63 | 6.78 | 6.62 | 6.78 | 6.52 | qfq | 17,114,813 | 114,610,585 | 1.04% |
| 2026-01-08 | 6.68 | 6.74 | 6.64 | 6.71 | 6.35 | qfq | 9,685,741 | 64,811,309 | 0.60% |
| 2026-01-07 | 6.70 | 6.73 | 6.66 | 6.67 | 6.32 | qfq | 8,381,131 | 56,061,388 | -0.45% |
| 2026-01-06 | 6.67 | 6.70 | 6.64 | 6.70 | 6.34 | qfq | 9,620,729 | 64,261,387 | 0.60% |
| 2026-01-05 | 6.59 | 6.71 | 6.57 | 6.66 | 6.31 | qfq | 11,779,520 | 78,374,860 | 1.22% |
| 2025-12-31 | 6.49 | 6.64 | 6.48 | 6.58 | 6.23 | qfq | 13,243,300 | 87,212,898 | 1.39% |
| 2025-12-30 | 6.49 | 6.52 | 6.46 | 6.49 | 6.15 | qfq | 8,608,700 | 55,810,800 | -0.46% |
| 2025-12-29 | 6.58 | 6.61 | 6.51 | 6.52 | 6.17 | qfq | 7,678,794 | 50,315,810 | -0.61% |
| 2025-12-26 | 6.57 | 6.61 | 6.54 | 6.56 | 6.21 | qfq | 6,415,602 | 42,176,455 | -0.15% |
| 2025-12-25 | 6.58 | 6.61 | 6.57 | 6.57 | 6.22 | qfq | 5,092,000 | 33,513,223 | -0.15% |
| 2025-12-24 | 6.55 | 6.61 | 6.55 | 6.58 | 6.23 | qfq | 5,625,602 | 37,030,109 | 0.15% |
| 2025-12-23 | 6.63 | 6.65 | 6.55 | 6.57 | 6.22 | qfq | 8,076,184 | 53,311,160 | -0.30% |
| 2025-12-22 | 6.71 | 6.72 | 6.58 | 6.59 | 6.24 | qfq | 13,400,944 | 88,820,775 | -1.79% |
| 2025-12-19 | 6.66 | 6.77 | 6.59 | 6.71 | 6.35 | qfq | 11,120,722 | 74,430,319 | 1.21% |
| 2025-12-18 | 6.53 | 6.66 | 6.52 | 6.63 | 6.28 | qfq | 7,363,536 | 48,686,707 | 1.22% |
| 2025-12-17 | 6.51 | 6.58 | 6.44 | 6.55 | 6.20 | qfq | 8,594,875 | 55,960,247 | 0.46% |
| 2025-12-16 | 6.56 | 6.58 | 6.50 | 6.52 | 6.17 | qfq | 5,916,800 | 38,625,173 | -0.31% |
| 2025-12-15 | 6.51 | 6.57 | 6.48 | 6.54 | 6.19 | qfq | 6,462,400 | 42,202,157 | 0.00% |
| 2025-12-12 | 6.50 | 6.57 | 6.47 | 6.54 | 6.19 | qfq | 7,259,273 | 47,413,069 | 0.46% |
| 2025-12-11 | 6.59 | 6.60 | 6.49 | 6.51 | 6.16 | qfq | 7,151,500 | 46,738,947 | -1.06% |
| 2025-12-10 | 6.59 | 6.61 | 6.55 | 6.58 | 6.23 | qfq | 6,654,200 | 43,755,121 | 0.00% |
| 2025-12-09 | 6.58 | 6.63 | 6.56 | 6.58 | 6.23 | qfq | 5,971,146 | 39,406,859 | 0.00% |
| 2025-12-08 | 6.62 | 6.65 | 6.58 | 6.58 | 6.23 | qfq | 6,189,000 | 40,983,280 | -0.60% |
| 2025-12-05 | 6.67 | 6.68 | 6.55 | 6.62 | 6.27 | qfq | 11,178,040 | 73,918,319 | -1.05% |
| 2025-12-04 | 6.65 | 6.70 | 6.61 | 6.69 | 6.33 | qfq | 8,586,571 | 57,197,256 | 0.15% |
| 2025-12-03 | 6.71 | 6.71 | 6.60 | 6.68 | 6.33 | qfq | 7,011,800 | 46,644,225 | 0.00% |
| 2025-12-02 | 6.66 | 6.70 | 6.62 | 6.68 | 6.33 | qfq | 6,771,720 | 45,195,993 | 0.30% |
| 2025-12-01 | 6.60 | 6.68 | 6.60 | 6.66 | 6.31 | qfq | 8,938,000 | 59,465,607 | 0.76% |
| 2025-11-28 | 6.59 | 6.64 | 6.55 | 6.61 | 6.26 | qfq | 5,453,300 | 36,019,860 | 0.30% |
| 2025-11-27 | 6.63 | 6.64 | 6.58 | 6.59 | 6.24 | qfq | 6,790,200 | 44,858,490 | -0.60% |
| 2025-11-26 | 6.68 | 6.71 | 6.61 | 6.63 | 6.28 | qfq | 6,654,912 | 44,251,392 | -0.45% |
| 2025-11-25 | 6.67 | 6.72 | 6.66 | 6.66 | 6.31 | qfq | 8,501,846 | 56,837,288 | 0.00% |
| 2025-11-24 | 6.57 | 6.71 | 6.55 | 6.66 | 6.31 | qfq | 12,271,762 | 81,411,272 | 1.37% |
| 2025-11-21 | 6.66 | 6.71 | 6.54 | 6.57 | 6.22 | qfq | 9,916,700 | 65,544,702 | -1.50% |
| 2025-11-20 | 6.74 | 6.75 | 6.66 | 6.67 | 6.32 | qfq | 6,685,788 | 44,779,975 | -0.74% |
| 2025-11-19 | 6.82 | 6.83 | 6.71 | 6.72 | 6.36 | qfq | 8,171,012 | 55,188,840 | -1.47% |
| 2025-11-18 | 6.80 | 6.84 | 6.77 | 6.82 | 6.46 | qfq | 7,898,140 | 53,759,554 | 0.00% |
| 2025-11-17 | 6.80 | 6.85 | 6.75 | 6.82 | 6.46 | qfq | 8,496,603 | 57,788,003 | 0.00% |
| 2025-11-14 | 6.86 | 6.90 | 6.82 | 6.82 | 6.46 | qfq | 6,301,500 | 43,308,731 | -0.58% |
| 2025-11-13 | 6.86 | 6.89 | 6.82 | 6.86 | 6.50 | qfq | 8,942,068 | 61,242,116 | 0.00% |
| 2025-11-12 | 6.85 | 6.89 | 6.84 | 6.86 | 6.50 | qfq | 6,345,302 | 43,559,021 | 0.00% |
| 2025-11-11 | 6.87 | 6.90 | 6.85 | 6.86 | 6.50 | qfq | 8,682,513 | 59,635,348 | -0.29% |
| 2025-11-10 | 6.88 | 6.92 | 6.83 | 6.88 | 6.51 | qfq | 14,974,200 | 103,012,704 | 0.44% |
| 2025-11-07 | 6.92 | 6.98 | 6.85 | 6.85 | 6.49 | qfq | 13,947,785 | 96,381,202 | -0.72% |
| 2025-11-06 | 6.92 | 6.93 | 6.86 | 6.90 | 6.53 | qfq | 13,671,013 | 94,293,393 | -0.14% |
| 2025-11-05 | 6.84 | 6.94 | 6.81 | 6.91 | 6.54 | qfq | 17,846,786 | 123,131,017 | 0.58% |
| 2025-11-04 | 6.86 | 6.88 | 6.81 | 6.87 | 6.51 | qfq | 18,940,579 | 129,738,955 | 0.44% |
| 2025-11-03 | 6.74 | 6.86 | 6.68 | 6.84 | 6.48 | qfq | 23,755,486 | 161,590,206 | 2.09% |
| 2025-10-31 | 6.66 | 6.72 | 6.64 | 6.70 | 6.34 | qfq | 12,453,300 | 83,342,407 | 0.90% |
| 2025-10-30 | 6.64 | 6.68 | 6.58 | 6.64 | 6.29 | qfq | 12,363,990 | 82,025,999 | 0.76% |
| 2025-10-29 | 6.56 | 6.60 | 6.53 | 6.59 | 6.24 | qfq | 5,865,048 | 38,520,659 | 0.46% |
| 2025-10-28 | 6.59 | 6.60 | 6.54 | 6.56 | 6.21 | qfq | 6,577,076 | 43,222,226 | -0.30% |
| 2025-10-27 | 6.63 | 6.64 | 6.58 | 6.58 | 6.23 | qfq | 8,948,271 | 59,075,634 | -0.75% |
| 2025-10-24 | 6.60 | 6.64 | 6.58 | 6.63 | 6.28 | qfq | 10,177,802 | 67,203,173 | 0.15% |
| 2025-10-23 | 6.57 | 6.64 | 6.54 | 6.62 | 6.27 | qfq | 11,339,592 | 74,818,497 | 0.91% |
| 2025-10-22 | 6.51 | 6.59 | 6.49 | 6.56 | 6.21 | qfq | 9,589,572 | 62,825,042 | 0.77% |
| 2025-10-21 | 6.46 | 6.53 | 6.45 | 6.51 | 6.16 | qfq | 7,586,012 | 49,339,436 | 0.77% |
| 2025-10-20 | 6.45 | 6.48 | 6.43 | 6.46 | 6.12 | qfq | 6,123,800 | 39,516,155 | 0.16% |
| 2025-10-17 | 6.52 | 6.54 | 6.44 | 6.45 | 6.11 | qfq | 7,240,200 | 46,967,550 | -1.07% |
| 2025-10-16 | 6.56 | 6.56 | 6.51 | 6.52 | 6.17 | qfq | 7,048,600 | 46,030,010 | -0.61% |
| 2025-10-15 | 6.54 | 6.57 | 6.51 | 6.56 | 6.21 | qfq | 9,633,812 | 63,092,815 | 0.31% |
| 2025-10-14 | 6.50 | 6.55 | 6.48 | 6.54 | 6.19 | qfq | 13,806,946 | 89,931,417 | 0.62% |
| 2025-10-13 | 6.44 | 6.58 | 6.43 | 6.50 | 6.15 | qfq | 14,524,859 | 93,957,312 | -0.91% |
| 2025-10-10 | 6.53 | 6.58 | 6.50 | 6.56 | 6.21 | qfq | 11,898,987 | 77,840,235 | 0.46% |
| 2025-10-09 | 6.55 | 6.56 | 6.46 | 6.53 | 6.18 | qfq | 11,076,296 | 72,079,526 | 0.15% |
| 2025-09-30 | 6.50 | 6.55 | 6.49 | 6.52 | 6.17 | qfq | 6,873,300 | 44,770,208 | 0.15% |
| 2025-09-29 | 6.47 | 6.53 | 6.43 | 6.51 | 6.16 | qfq | 7,805,703 | 50,591,385 | -0.15% |
| 2025-09-26 | 6.49 | 6.52 | 6.43 | 6.52 | 6.17 | qfq | 6,403,422 | 41,526,442 | 0.46% |
| 2025-09-25 | 6.54 | 6.54 | 6.46 | 6.49 | 6.15 | qfq | 6,354,800 | 41,240,064 | -0.61% |
| 2025-09-24 | 6.46 | 6.54 | 6.43 | 6.53 | 6.18 | qfq | 7,549,102 | 49,175,427 | 0.46% |
| 2025-09-23 | 6.55 | 6.57 | 6.39 | 6.50 | 6.15 | qfq | 13,060,607 | 84,526,544 | -1.07% |
| 2025-09-22 | 6.63 | 6.65 | 6.53 | 6.57 | 6.22 | qfq | 10,051,935 | 66,065,616 | -1.20% |
| 2025-09-19 | 6.58 | 6.70 | 6.56 | 6.65 | 6.30 | qfq | 12,473,911 | 82,665,995 | 1.06% |
| 2025-09-18 | 6.67 | 6.70 | 6.56 | 6.58 | 6.23 | qfq | 15,352,355 | 101,874,875 | -1.64% |
| 2025-09-17 | 6.70 | 6.72 | 6.66 | 6.69 | 6.33 | qfq | 7,506,387 | 50,183,778 | -0.15% |
| 2025-09-16 | 6.70 | 6.72 | 6.65 | 6.70 | 6.34 | qfq | 8,740,086 | 58,383,935 | 0.30% |
| 2025-09-15 | 6.70 | 6.71 | 6.66 | 6.68 | 6.33 | qfq | 7,495,100 | 50,101,031 | -0.45% |
| 2025-09-12 | 6.75 | 6.78 | 6.70 | 6.71 | 6.35 | qfq | 10,610,102 | 71,596,582 | -0.59% |
| 2025-09-11 | 6.72 | 6.76 | 6.65 | 6.75 | 6.39 | qfq | 13,141,137 | 87,980,958 | 0.45% |
| 2025-09-10 | 6.70 | 6.74 | 6.67 | 6.72 | 6.36 | qfq | 8,644,956 | 58,091,227 | 0.30% |
| 2025-09-09 | 6.73 | 6.74 | 6.67 | 6.70 | 6.34 | qfq | 8,913,495 | 59,762,065 | -0.59% |
| 2025-09-08 | 6.70 | 6.76 | 6.66 | 6.74 | 6.38 | qfq | 12,526,890 | 84,212,126 | 0.30% |
| 2025-09-05 | 6.68 | 6.72 | 6.64 | 6.72 | 6.36 | qfq | 13,248,291 | 88,410,283 | 0.60% |
| 2025-09-04 | 6.65 | 6.73 | 6.60 | 6.68 | 6.33 | qfq | 16,192,400 | 107,847,056 | 0.45% |
| 2025-09-03 | 6.76 | 6.78 | 6.63 | 6.65 | 6.30 | qfq | 14,390,431 | 96,293,796 | -1.77% |
| 2025-09-02 | 6.88 | 6.88 | 6.74 | 6.77 | 6.41 | qfq | 18,993,682 | 128,830,718 | -1.60% |
| 2025-09-01 | 6.96 | 6.99 | 6.82 | 6.88 | 6.51 | qfq | 22,252,693 | 153,130,639 | -0.86% |
| 2025-08-29 | 6.92 | 7.01 | 6.87 | 6.94 | 6.57 | qfq | 18,383,740 | 127,832,145 | 0.43% |
| 2025-08-28 | 6.91 | 6.95 | 6.76 | 6.91 | 6.54 | qfq | 18,409,700 | 126,494,017 | 0.00% |
| 2025-08-27 | 7.07 | 7.09 | 6.90 | 6.91 | 6.54 | qfq | 20,663,100 | 144,888,684 | -2.12% |
| 2025-08-26 | 7.08 | 7.11 | 7.05 | 7.06 | 6.69 | qfq | 19,372,660 | 137,082,314 | 0.00% |
| 2025-08-25 | 7.08 | 7.10 | 7.02 | 7.06 | 6.69 | qfq | 20,221,391 | 142,835,341 | -0.14% |
| 2025-08-22 | 7.06 | 7.10 | 7.03 | 7.07 | 6.69 | qfq | 21,306,142 | 150,447,091 | 0.00% |
| 2025-08-21 | 7.01 | 7.09 | 7.01 | 7.07 | 6.69 | qfq | 22,552,511 | 159,040,242 | 0.57% |
| 2025-08-20 | 6.96 | 7.03 | 6.94 | 7.03 | 6.66 | qfq | 19,353,202 | 135,129,748 | 1.01% |
| 2025-08-19 | 6.99 | 6.99 | 6.92 | 6.96 | 6.59 | qfq | 11,912,898 | 82,831,479 | -0.29% |
| 2025-08-18 | 6.92 | 7.03 | 6.91 | 6.98 | 6.61 | qfq | 24,858,322 | 173,626,305 | 1.01% |
| 2025-08-15 | 6.86 | 6.91 | 6.78 | 6.91 | 6.54 | qfq | 18,779,918 | 128,903,309 | 0.58% |
| 2025-08-14 | 6.90 | 6.96 | 6.85 | 6.87 | 6.51 | qfq | 19,264,567 | 133,092,079 | -0.43% |
| 2025-08-13 | 6.85 | 6.94 | 6.83 | 6.90 | 6.53 | qfq | 12,865,900 | 88,534,527 | 0.88% |
| 2025-08-12 | 6.85 | 6.87 | 6.83 | 6.84 | 6.48 | qfq | 7,809,400 | 53,496,785 | -0.15% |
| 2025-08-11 | 6.84 | 6.86 | 6.82 | 6.85 | 6.49 | qfq | 9,450,401 | 64,719,131 | 0.00% |
| 2025-08-08 | 6.86 | 6.87 | 6.82 | 6.85 | 6.49 | qfq | 8,522,291 | 58,302,528 | -0.29% |
| 2025-08-07 | 6.87 | 6.92 | 6.85 | 6.87 | 6.51 | qfq | 9,449,376 | 65,011,955 | 0.00% |
| 2025-08-06 | 6.90 | 6.92 | 6.82 | 6.87 | 6.51 | qfq | 8,833,000 | 60,585,120 | -0.29% |
| 2025-08-05 | 6.85 | 6.95 | 6.83 | 6.89 | 6.52 | qfq | 11,336,684 | 78,080,281 | 0.58% |
| 2025-08-04 | 6.75 | 6.87 | 6.75 | 6.85 | 6.49 | qfq | 12,518,500 | 85,294,607 | 0.74% |
| 2025-08-01 | 6.79 | 6.82 | 6.74 | 6.80 | 6.44 | qfq | 8,548,900 | 57,927,393 | 0.29% |
| 2025-07-31 | 6.89 | 6.89 | 6.76 | 6.78 | 6.42 | qfq | 12,939,438 | 88,137,187 | -1.45% |
| 2025-07-30 | 6.83 | 6.93 | 6.82 | 6.88 | 6.51 | qfq | 12,579,822 | 86,525,572 | 0.44% |
| 2025-07-29 | 6.91 | 6.93 | 6.77 | 6.85 | 6.49 | qfq | 13,192,821 | 90,106,883 | -0.72% |
| 2025-07-28 | 6.95 | 6.98 | 6.88 | 6.90 | 6.53 | qfq | 13,478,123 | 93,251,600 | -0.43% |
| 2025-07-25 | 6.96 | 6.99 | 6.91 | 6.93 | 6.56 | qfq | 13,176,742 | 91,633,008 | -0.43% |
| 2025-07-24 | 6.89 | 6.98 | 6.87 | 6.96 | 6.59 | qfq | 15,967,402 | 110,805,587 | 1.02% |
| 2025-07-23 | 6.94 | 6.96 | 6.86 | 6.89 | 6.52 | qfq | 12,910,900 | 89,400,703 | -0.58% |
| 2025-07-22 | 6.92 | 6.94 | 6.85 | 6.93 | 6.56 | qfq | 10,098,577 | 69,751,286 | 0.14% |
| 2025-07-21 | 6.89 | 6.95 | 6.85 | 6.92 | 6.55 | qfq | 13,269,445 | 91,735,799 | 0.14% |
| 2025-07-18 | 6.85 | 6.92 | 6.84 | 6.91 | 6.54 | qfq | 13,697,720 | 94,194,881 | 0.88% |
| 2025-07-17 | 6.80 | 6.85 | 6.77 | 6.85 | 6.49 | qfq | 14,346,832 | 97,676,411 | 0.88% |
| 2025-07-16 | 6.88 | 6.93 | 6.76 | 6.79 | 6.43 | qfq | 16,976,202 | 115,883,434 | -1.02% |
| 2025-07-15 | 6.93 | 6.95 | 6.81 | 6.86 | 6.50 | qfq | 11,316,599 | 77,666,885 | -1.01% |
| 2025-07-14 | 7.01 | 7.04 | 6.93 | 6.93 | 6.56 | qfq | 12,538,300 | 87,401,384 | -0.86% |
| 2025-07-11 | 6.91 | 7.04 | 6.90 | 6.99 | 6.62 | qfq | 14,792,000 | 103,004,182 | 1.01% |
| 2025-07-10 | 6.93 | 6.94 | 6.87 | 6.92 | 6.55 | qfq | 10,812,075 | 74,597,998 | -0.29% |
| 2025-07-09 | 6.84 | 6.98 | 6.84 | 6.94 | 6.57 | qfq | 19,577,278 | 135,674,423 | 1.31% |
| 2025-07-08 | 6.82 | 6.86 | 6.80 | 6.85 | 6.49 | qfq | 11,564,576 | 79,056,121 | 0.44% |
| 2025-07-07 | 6.79 | 6.83 | 6.75 | 6.82 | 6.46 | qfq | 7,897,222 | 53,666,900 | 0.59% |
| 2025-07-04 | 6.72 | 6.82 | 6.72 | 6.78 | 6.42 | qfq | 11,258,616 | 76,378,244 | -0.88% |
| 2025-07-03 | 6.80 | 6.85 | 6.79 | 6.84 | 6.38 | qfq | 9,267,192 | 63,286,987 | 0.44% |
| 2025-07-02 | 6.79 | 6.82 | 6.77 | 6.81 | 6.35 | qfq | 7,384,002 | 50,154,063 | 0.15% |
| 2025-07-01 | 6.84 | 6.84 | 6.75 | 6.80 | 6.34 | qfq | 9,733,502 | 66,020,557 | -0.44% |
| 2025-06-30 | 6.81 | 6.85 | 6.78 | 6.83 | 6.37 | qfq | 8,998,404 | 61,427,917 | 0.74% |
| 2025-06-27 | 6.77 | 6.85 | 6.77 | 6.78 | 6.33 | qfq | 6,079,990 | 41,393,514 | -0.15% |
| 2025-06-26 | 6.81 | 6.82 | 6.75 | 6.79 | 6.34 | qfq | 8,887,208 | 60,408,911 | -0.29% |
| 2025-06-25 | 6.75 | 6.81 | 6.71 | 6.81 | 6.35 | qfq | 8,408,234 | 56,813,991 | 1.19% |
| 2025-06-24 | 6.62 | 6.74 | 6.61 | 6.73 | 6.28 | qfq | 7,873,246 | 52,678,972 | 1.66% |
| 2025-06-23 | 6.61 | 6.64 | 6.55 | 6.62 | 6.18 | qfq | 9,057,700 | 59,733,727 | 0.15% |
| 2025-06-20 | 6.71 | 6.74 | 6.61 | 6.61 | 6.17 | qfq | 9,729,534 | 64,734,179 | -1.64% |
| 2025-06-19 | 6.73 | 6.81 | 6.70 | 6.72 | 6.27 | qfq | 10,410,702 | 70,166,954 | 0.00% |
| 2025-06-18 | 6.73 | 6.76 | 6.68 | 6.72 | 6.27 | qfq | 8,643,936 | 58,087,393 | -0.30% |
| 2025-06-17 | 6.75 | 6.76 | 6.69 | 6.74 | 6.29 | qfq | 8,249,353 | 55,469,916 | 0.00% |
| 2025-06-16 | 6.73 | 6.79 | 6.73 | 6.74 | 6.29 | qfq | 10,753,700 | 72,623,028 | 0.15% |
| 2025-06-13 | 6.88 | 6.90 | 6.71 | 6.73 | 6.28 | qfq | 14,124,908 | 95,651,543 | -2.46% |
| 2025-06-12 | 6.93 | 6.98 | 6.87 | 6.90 | 6.44 | qfq | 11,532,500 | 79,856,129 | -0.72% |
| 2025-06-11 | 6.80 | 7.01 | 6.78 | 6.95 | 6.48 | qfq | 27,854,195 | 193,541,383 | 2.36% |
| 2025-06-10 | 6.81 | 6.85 | 6.74 | 6.79 | 6.34 | qfq | 11,856,800 | 80,469,130 | -0.59% |
| 2025-06-09 | 6.85 | 6.86 | 6.79 | 6.83 | 6.37 | qfq | 9,337,502 | 63,778,194 | -0.15% |
| 2025-06-06 | 6.85 | 6.87 | 6.81 | 6.84 | 6.38 | qfq | 7,416,938 | 50,728,987 | -0.15% |
| 2025-06-05 | 6.84 | 6.88 | 6.81 | 6.85 | 6.39 | qfq | 7,282,202 | 49,837,555 | 0.00% |
| 2025-06-04 | 6.80 | 6.86 | 6.79 | 6.85 | 6.39 | qfq | 8,236,768 | 56,196,090 | 0.59% |
| 2025-06-03 | 6.71 | 6.83 | 6.68 | 6.81 | 6.35 | qfq | 12,411,762 | 84,320,446 | 1.49% |
| 2025-05-30 | 6.70 | 6.77 | 6.68 | 6.71 | 6.26 | qfq | 8,587,000 | 57,664,783 | 0.00% |
| 2025-05-29 | 6.61 | 6.71 | 6.58 | 6.71 | 6.26 | qfq | 10,017,355 | 66,791,954 | 1.51% |
| 2025-05-28 | 6.60 | 6.64 | 6.58 | 6.61 | 6.17 | qfq | 7,077,700 | 46,765,636 | 0.00% |
| 2025-05-27 | 6.73 | 6.73 | 6.58 | 6.61 | 6.17 | qfq | 12,119,481 | 80,255,882 | -1.49% |
| 2025-05-26 | 6.68 | 6.75 | 6.66 | 6.71 | 6.26 | qfq | 6,198,099 | 41,586,231 | 0.45% |
| 2025-05-23 | 6.83 | 6.85 | 6.66 | 6.68 | 6.23 | qfq | 11,621,400 | 78,478,363 | -2.20% |
| 2025-05-22 | 6.88 | 6.90 | 6.77 | 6.83 | 6.37 | qfq | 9,202,300 | 62,810,629 | -0.87% |
| 2025-05-21 | 6.87 | 6.93 | 6.80 | 6.89 | 6.43 | qfq | 14,838,104 | 102,331,338 | 0.44% |
| 2025-05-20 | 6.77 | 6.88 | 6.75 | 6.86 | 6.40 | qfq | 13,728,500 | 93,821,723 | 1.33% |
| 2025-05-19 | 6.73 | 6.79 | 6.70 | 6.77 | 6.32 | qfq | 8,461,702 | 57,135,382 | 0.45% |
| 2025-05-16 | 6.71 | 6.84 | 6.71 | 6.74 | 6.29 | qfq | 12,384,300 | 83,756,778 | 0.15% |
| 2025-05-15 | 6.78 | 6.79 | 6.72 | 6.73 | 6.28 | qfq | 9,333,004 | 63,036,509 | -0.88% |
| 2025-05-14 | 6.82 | 6.84 | 6.72 | 6.79 | 6.34 | qfq | 22,185,020 | 150,094,240 | -0.73% |
| 2025-05-13 | 6.95 | 6.95 | 6.82 | 6.84 | 6.38 | qfq | 15,519,204 | 106,498,599 | -0.58% |
| 2025-05-12 | 6.90 | 6.93 | 6.85 | 6.88 | 6.42 | qfq | 12,868,573 | 88,526,252 | 0.00% |
| 2025-05-09 | 6.91 | 6.93 | 6.84 | 6.88 | 6.42 | qfq | 12,294,359 | 84,606,229 | -0.43% |
| 2025-05-08 | 6.95 | 6.97 | 6.90 | 6.91 | 6.45 | qfq | 17,341,300 | 120,199,831 | -1.00% |
| 2025-05-07 | 7.07 | 7.10 | 6.92 | 6.98 | 6.51 | qfq | 17,701,200 | 123,852,415 | -0.57% |
| 2025-05-06 | 7.02 | 7.05 | 6.91 | 7.02 | 6.55 | qfq | 18,491,104 | 129,106,081 | 0.29% |
| 2025-04-30 | 7.06 | 7.18 | 6.98 | 7.00 | 6.53 | qfq | 19,576,333 | 138,673,633 | -1.13% |
| 2025-04-29 | 6.86 | 7.18 | 6.83 | 7.08 | 6.61 | qfq | 38,693,032 | 273,528,076 | 3.96% |
| 2025-04-28 | 6.74 | 6.84 | 6.72 | 6.81 | 6.35 | qfq | 14,266,502 | 96,975,322 | 0.89% |
| 2025-04-25 | 6.77 | 6.80 | 6.74 | 6.75 | 6.30 | qfq | 6,164,800 | 41,690,350 | -0.15% |
| 2025-04-24 | 6.74 | 6.80 | 6.68 | 6.76 | 6.31 | qfq | 6,825,633 | 45,973,701 | 0.00% |
| 2025-04-23 | 6.74 | 6.79 | 6.68 | 6.76 | 6.31 | qfq | 11,279,616 | 76,152,747 | 0.60% |
| 2025-04-22 | 6.68 | 6.74 | 6.63 | 6.72 | 6.27 | qfq | 8,745,971 | 58,629,558 | 0.60% |
| 2025-04-21 | 6.55 | 6.70 | 6.52 | 6.68 | 6.23 | qfq | 11,953,369 | 79,412,320 | 1.83% |
| 2025-04-18 | 6.57 | 6.60 | 6.51 | 6.56 | 6.12 | qfq | 7,531,304 | 49,411,616 | -0.15% |
| 2025-04-17 | 6.67 | 6.68 | 6.56 | 6.57 | 6.13 | qfq | 12,242,971 | 80,974,777 | -1.79% |
| 2025-04-16 | 6.62 | 6.78 | 6.59 | 6.69 | 6.24 | qfq | 19,735,600 | 132,056,277 | 0.90% |
| 2025-04-15 | 6.62 | 6.68 | 6.58 | 6.63 | 6.19 | qfq | 12,144,600 | 80,415,323 | -0.15% |
| 2025-04-14 | 6.68 | 6.73 | 6.50 | 6.64 | 6.20 | qfq | 24,740,600 | 163,104,854 | -1.48% |
| 2025-04-11 | 6.75 | 6.83 | 6.73 | 6.74 | 6.29 | qfq | 11,355,472 | 77,010,724 | -0.30% |
| 2025-04-10 | 6.77 | 6.88 | 6.73 | 6.76 | 6.31 | qfq | 17,071,594 | 116,250,799 | 0.90% |
| 2025-04-09 | 6.64 | 6.75 | 6.45 | 6.70 | 6.25 | qfq | 17,203,891 | 114,090,665 | -0.15% |
| 2025-04-08 | 6.44 | 6.77 | 6.44 | 6.71 | 6.26 | qfq | 23,317,994 | 155,463,364 | 3.55% |
| 2025-04-07 | 6.78 | 6.82 | 6.32 | 6.48 | 6.05 | qfq | 32,243,799 | 212,393,212 | -7.69% |
| 2025-04-03 | 6.90 | 7.04 | 6.88 | 7.02 | 6.55 | qfq | 17,179,029 | 119,796,602 | 0.86% |
| 2025-04-02 | 6.95 | 7.02 | 6.93 | 6.96 | 6.49 | qfq | 10,754,600 | 74,868,314 | 0.00% |
| 2025-04-01 | 6.87 | 7.02 | 6.87 | 6.96 | 6.49 | qfq | 17,372,900 | 120,932,074 | 1.46% |
| 2025-03-31 | 6.94 | 6.97 | 6.85 | 6.86 | 6.40 | qfq | 14,686,581 | 101,290,258 | -1.29% |
| 2025-03-28 | 6.93 | 7.01 | 6.89 | 6.95 | 6.48 | qfq | 15,412,192 | 107,136,270 | 0.43% |
| 2025-03-27 | 6.94 | 7.00 | 6.90 | 6.92 | 6.46 | qfq | 12,206,799 | 84,802,710 | -0.86% |
| 2025-03-26 | 6.88 | 7.01 | 6.87 | 6.98 | 6.51 | qfq | 15,950,202 | 110,782,196 | 0.87% |
| 2025-03-25 | 6.93 | 6.96 | 6.85 | 6.92 | 6.46 | qfq | 15,026,002 | 103,728,427 | -0.14% |
| 2025-03-24 | 6.80 | 6.95 | 6.79 | 6.93 | 6.47 | qfq | 23,189,647 | 159,283,326 | 1.76% |
| 2025-03-21 | 6.85 | 6.90 | 6.79 | 6.81 | 6.35 | qfq | 13,534,389 | 92,582,270 | -0.73% |
| 2025-03-20 | 6.87 | 6.90 | 6.84 | 6.86 | 6.40 | qfq | 9,673,800 | 66,468,916 | -0.44% |
| 2025-03-19 | 6.98 | 6.98 | 6.85 | 6.89 | 6.43 | qfq | 14,114,074 | 97,362,114 | -1.15% |
| 2025-03-18 | 6.98 | 7.00 | 6.94 | 6.97 | 6.50 | qfq | 10,542,200 | 73,427,656 | 0.00% |
| 2025-03-17 | 7.02 | 7.05 | 6.95 | 6.97 | 6.50 | qfq | 13,939,196 | 97,331,683 | -0.29% |
| 2025-03-14 | 6.85 | 7.02 | 6.85 | 6.99 | 6.52 | qfq | 22,114,590 | 153,881,309 | 1.60% |
| 2025-03-13 | 7.00 | 7.01 | 6.81 | 6.88 | 6.42 | qfq | 21,088,965 | 145,094,667 | -1.85% |
| 2025-03-12 | 7.05 | 7.10 | 7.01 | 7.01 | 6.54 | qfq | 24,622,888 | 173,301,246 | -0.14% |
| 2025-03-11 | 6.91 | 7.11 | 6.88 | 7.02 | 6.55 | qfq | 28,673,722 | 200,501,786 | 0.57% |
| 2025-03-10 | 6.82 | 7.06 | 6.78 | 6.98 | 6.51 | qfq | 44,197,726 | 308,122,664 | 2.35% |
| 2025-03-07 | 6.89 | 6.96 | 6.77 | 6.82 | 6.36 | qfq | 30,372,535 | 208,468,373 | -0.87% |
| 2025-03-06 | 6.73 | 6.93 | 6.63 | 6.88 | 6.42 | qfq | 39,262,208 | 267,181,849 | 2.38% |
| 2025-03-05 | 6.74 | 6.75 | 6.66 | 6.72 | 6.27 | qfq | 18,149,362 | 121,673,440 | -0.15% |
| 2025-03-04 | 6.75 | 6.86 | 6.69 | 6.73 | 6.28 | qfq | 22,513,200 | 152,355,266 | -1.32% |
| 2025-03-03 | 6.83 | 6.91 | 6.77 | 6.82 | 6.36 | qfq | 15,140,721 | 103,581,794 | 0.15% |
| 2025-02-28 | 7.07 | 7.10 | 6.78 | 6.81 | 6.35 | qfq | 23,814,063 | 164,449,207 | -4.22% |
| 2025-02-27 | 7.15 | 7.18 | 7.00 | 7.11 | 6.63 | qfq | 16,197,181 | 114,665,101 | -0.42% |
| 2025-02-26 | 7.23 | 7.25 | 7.12 | 7.14 | 6.66 | qfq | 15,861,394 | 113,614,502 | -0.56% |
| 2025-02-25 | 7.33 | 7.35 | 7.15 | 7.18 | 6.70 | qfq | 17,183,501 | 124,363,055 | -2.97% |
| 2025-02-24 | 7.51 | 7.53 | 7.34 | 7.40 | 6.90 | qfq | 18,974,672 | 140,569,971 | -1.86% |
| 2025-02-21 | 7.55 | 7.59 | 7.40 | 7.54 | 7.04 | qfq | 20,650,352 | 154,577,017 | 0.40% |
| 2025-02-20 | 7.52 | 7.61 | 7.43 | 7.51 | 7.01 | qfq | 16,057,400 | 120,550,034 | -0.13% |
| 2025-02-19 | 7.36 | 7.54 | 7.28 | 7.52 | 7.02 | qfq | 20,997,763 | 156,121,094 | 2.17% |
| 2025-02-18 | 7.71 | 7.72 | 7.30 | 7.36 | 6.87 | qfq | 26,451,781 | 197,032,774 | -4.66% |
| 2025-02-17 | 7.81 | 7.96 | 7.64 | 7.72 | 7.20 | qfq | 23,656,156 | 184,293,349 | -1.15% |
| 2025-02-14 | 7.77 | 7.83 | 7.47 | 7.81 | 7.29 | qfq | 32,989,236 | 253,728,771 | 0.39% |
| 2025-02-13 | 8.04 | 8.05 | 7.72 | 7.78 | 7.26 | qfq | 25,918,956 | 203,573,945 | -2.99% |
| 2025-02-12 | 8.05 | 8.19 | 7.96 | 8.02 | 7.48 | qfq | 27,926,580 | 224,966,470 | -0.50% |
| 2025-02-11 | 7.84 | 8.08 | 7.80 | 8.06 | 7.52 | qfq | 36,643,509 | 291,220,485 | 2.28% |
| 2025-02-10 | 7.72 | 7.95 | 7.57 | 7.88 | 7.35 | qfq | 56,884,264 | 442,218,812 | 1.03% |
| 2025-02-07 | 7.90 | 8.15 | 7.69 | 7.80 | 7.28 | qfq | 98,582,220 | 782,900,614 | 1.96% |
| 2025-02-06 | 7.15 | 7.71 | 7.00 | 7.65 | 7.14 | qfq | 61,411,995 | 454,969,822 | 6.40% |
| 2025-02-05 | 6.84 | 7.27 | 6.83 | 7.19 | 6.71 | qfq | 50,541,569 | 359,486,335 | 6.05% |
| 2025-01-27 | 6.84 | 6.92 | 6.75 | 6.78 | 6.33 | qfq | 21,956,300 | 150,104,972 | 0.74% |
| 2025-01-24 | 6.50 | 6.87 | 6.50 | 6.73 | 6.28 | qfq | 23,214,849 | 155,616,592 | 2.75% |
| 2025-01-23 | 6.40 | 6.67 | 6.40 | 6.55 | 6.11 | qfq | 23,820,910 | 156,359,083 | 2.34% |
| 2025-01-22 | 6.59 | 6.60 | 6.33 | 6.40 | 5.97 | qfq | 20,651,813 | 132,430,601 | -3.03% |
| 2025-01-21 | 6.66 | 6.69 | 6.57 | 6.60 | 6.16 | qfq | 16,087,100 | 106,539,420 | -0.60% |
| 2025-01-20 | 6.58 | 6.70 | 6.56 | 6.64 | 6.20 | qfq | 15,649,600 | 103,999,785 | 1.68% |
| 2025-01-17 | 6.61 | 6.64 | 6.46 | 6.53 | 6.09 | qfq | 17,425,774 | 114,351,084 | -1.06% |
| 2025-01-16 | 6.69 | 6.89 | 6.57 | 6.60 | 6.16 | qfq | 23,093,220 | 154,735,547 | -1.20% |
| 2025-01-15 | 6.65 | 6.73 | 6.61 | 6.68 | 6.23 | qfq | 14,095,800 | 94,081,943 | 0.00% |
| 2025-01-14 | 6.62 | 6.73 | 6.54 | 6.68 | 6.23 | qfq | 25,473,216 | 169,321,283 | 1.83% |
| 2025-01-13 | 6.69 | 6.75 | 6.54 | 6.56 | 6.12 | qfq | 12,595,802 | 83,361,624 | -2.96% |
| 2025-01-10 | 7.00 | 7.04 | 6.76 | 6.76 | 6.31 | qfq | 15,119,100 | 103,792,077 | -3.70% |
| 2025-01-09 | 7.23 | 7.23 | 6.98 | 7.02 | 6.55 | qfq | 20,942,700 | 147,673,239 | -3.44% |
| 2025-01-08 | 7.14 | 7.34 | 7.08 | 7.27 | 6.78 | qfq | 20,616,242 | 148,908,936 | 1.39% |
| 2025-01-07 | 7.21 | 7.28 | 7.08 | 7.17 | 6.69 | qfq | 14,130,583 | 101,186,307 | -0.42% |
| 2025-01-06 | 7.18 | 7.50 | 7.07 | 7.20 | 6.72 | qfq | 17,761,830 | 129,260,547 | -0.14% |
| 2025-01-03 | 7.37 | 7.43 | 7.15 | 7.21 | 6.73 | qfq | 23,814,762 | 173,282,253 | -2.17% |
| 2025-01-02 | 7.32 | 7.54 | 7.30 | 7.37 | 6.88 | qfq | 20,716,698 | 154,102,978 | 0.41% |
| 2024-12-31 | 7.47 | 7.56 | 7.26 | 7.34 | 6.85 | qfq | 17,968,253 | 133,177,458 | -1.74% |
| 2024-12-30 | 7.37 | 7.57 | 7.25 | 7.47 | 6.97 | qfq | 20,874,350 | 155,121,864 | 0.81% |
| 2024-12-27 | 7.28 | 7.50 | 7.23 | 7.41 | 6.91 | qfq | 26,412,100 | 195,055,567 | 1.51% |
| 2024-12-26 | 7.27 | 7.36 | 7.25 | 7.30 | 6.81 | qfq | 20,319,400 | 148,323,598 | 0.00% |
| 2024-12-25 | 7.22 | 7.32 | 7.13 | 7.30 | 6.81 | qfq | 19,363,560 | 140,112,490 | 0.83% |
| 2024-12-24 | 7.09 | 7.25 | 7.09 | 7.24 | 6.76 | qfq | 19,118,802 | 137,481,267 | 2.26% |
| 2024-12-23 | 7.28 | 7.28 | 7.06 | 7.08 | 6.61 | qfq | 18,930,600 | 135,099,369 | -2.88% |
| 2024-12-20 | 7.40 | 7.45 | 7.26 | 7.29 | 6.80 | qfq | 18,832,500 | 137,754,600 | -1.75% |
| 2024-12-19 | 7.36 | 7.46 | 7.23 | 7.42 | 6.92 | qfq | 19,308,400 | 141,881,185 | 0.00% |
| 2024-12-18 | 7.33 | 7.51 | 7.31 | 7.42 | 6.92 | qfq | 19,174,500 | 142,405,628 | 1.37% |
| 2024-12-17 | 7.61 | 7.62 | 7.28 | 7.32 | 6.83 | qfq | 25,120,000 | 185,613,320 | -3.81% |
| 2024-12-16 | 7.50 | 7.67 | 7.41 | 7.61 | 7.10 | qfq | 30,740,900 | 232,473,259 | 0.79% |
| 2024-12-13 | 7.55 | 7.68 | 7.50 | 7.55 | 7.04 | qfq | 31,246,608 | 237,583,132 | -0.26% |
| 2024-12-12 | 7.71 | 7.73 | 7.47 | 7.57 | 7.06 | qfq | 28,789,700 | 218,212,736 | -1.05% |
| 2024-12-11 | 7.55 | 7.83 | 7.51 | 7.65 | 7.14 | qfq | 35,946,100 | 274,723,002 | 1.32% |
| 2024-12-10 | 7.68 | 7.70 | 7.51 | 7.55 | 7.04 | qfq | 29,814,400 | 226,677,445 | 0.40% |
| 2024-12-09 | 7.63 | 7.64 | 7.46 | 7.52 | 7.02 | qfq | 25,814,700 | 194,698,837 | -1.44% |
| 2024-12-06 | 7.25 | 7.73 | 7.16 | 7.63 | 7.12 | qfq | 48,624,964 | 363,736,197 | 5.68% |
| 2024-12-05 | 7.08 | 7.26 | 7.04 | 7.22 | 6.74 | qfq | 20,914,350 | 150,074,042 | 2.56% |
| 2024-12-04 | 7.14 | 7.17 | 7.00 | 7.04 | 6.57 | qfq | 17,363,300 | 122,773,443 | -2.09% |
| 2024-12-03 | 7.15 | 7.26 | 7.04 | 7.19 | 6.71 | qfq | 22,559,483 | 161,447,461 | 0.56% |
| 2024-12-02 | 7.14 | 7.20 | 7.09 | 7.15 | 6.67 | qfq | 19,907,581 | 142,428,169 | 0.70% |
| 2024-11-29 | 6.94 | 7.17 | 6.94 | 7.10 | 6.62 | qfq | 22,459,101 | 159,221,470 | 1.87% |
| 2024-11-28 | 7.04 | 7.21 | 6.95 | 6.97 | 6.50 | qfq | 18,579,883 | 131,384,457 | -1.41% |
| 2024-11-27 | 6.89 | 7.09 | 6.73 | 7.07 | 6.60 | qfq | 21,712,000 | 149,712,250 | 1.58% |
| 2024-11-26 | 6.90 | 7.09 | 6.87 | 6.96 | 6.49 | qfq | 17,048,100 | 119,351,194 | 0.72% |
| 2024-11-25 | 6.96 | 7.01 | 6.76 | 6.91 | 6.45 | qfq | 18,841,902 | 129,182,693 | -0.43% |
| 2024-11-22 | 7.17 | 7.30 | 6.94 | 6.94 | 6.48 | qfq | 23,670,118 | 169,039,046 | -3.34% |
| 2024-11-21 | 7.22 | 7.29 | 7.12 | 7.18 | 6.70 | qfq | 19,728,902 | 141,860,646 | -0.97% |
| 2024-11-20 | 7.04 | 7.28 | 7.04 | 7.25 | 6.76 | qfq | 27,727,300 | 198,943,280 | 2.40% |
| 2024-11-19 | 7.06 | 7.10 | 6.94 | 7.08 | 6.61 | qfq | 21,253,800 | 149,350,645 | 0.28% |
| 2024-11-18 | 7.41 | 7.47 | 7.01 | 7.06 | 6.59 | qfq | 34,793,400 | 248,425,499 | -4.21% |
| 2024-11-15 | 7.45 | 7.77 | 7.33 | 7.37 | 6.88 | qfq | 41,274,268 | 312,132,679 | -1.07% |
| 2024-11-14 | 7.67 | 7.74 | 7.42 | 7.45 | 6.95 | qfq | 30,332,400 | 229,373,778 | -2.99% |
| 2024-11-13 | 7.50 | 7.78 | 7.49 | 7.68 | 7.17 | qfq | 46,811,702 | 359,673,923 | 1.05% |
| 2024-11-12 | 7.80 | 7.84 | 7.51 | 7.60 | 7.09 | qfq | 48,440,100 | 371,314,386 | -3.06% |
| 2024-11-11 | 7.52 | 7.84 | 7.46 | 7.84 | 7.32 | qfq | 59,925,316 | 461,685,452 | 3.29% |
| 2024-11-08 | 7.60 | 7.77 | 7.52 | 7.59 | 7.08 | qfq | 49,021,874 | 374,460,834 | -0.13% |
| 2024-11-07 | 7.49 | 7.64 | 7.39 | 7.60 | 7.09 | qfq | 49,921,748 | 375,429,308 | 0.00% |
| 2024-11-06 | 7.45 | 7.73 | 7.40 | 7.60 | 7.09 | qfq | 63,041,399 | 476,069,993 | 1.20% |
| 2024-11-05 | 7.38 | 7.60 | 7.22 | 7.51 | 7.01 | qfq | 78,502,189 | 582,678,838 | 2.32% |
| 2024-11-04 | 8.01 | 8.01 | 7.34 | 7.34 | 6.85 | qfq | 88,697,359 | 661,053,038 | -9.94% |
| 2024-11-01 | 7.65 | 8.15 | 7.65 | 8.15 | 7.60 | qfq | 105,830,191 | 852,233,561 | 9.99% |
| 2024-10-31 | 7.51 | 7.58 | 7.30 | 7.41 | 6.91 | qfq | 46,098,210 | 342,067,755 | -3.77% |
| 2024-10-30 | 7.70 | 7.84 | 7.54 | 7.70 | 7.09 | qfq | 63,455,087 | 487,616,233 | -3.75% |
| 2024-10-29 | 7.98 | 8.10 | 7.29 | 8.00 | 7.37 | qfq | 96,545,092 | 747,043,658 | 5.82% |
| 2024-10-28 | 7.21 | 7.68 | 7.16 | 7.56 | 6.96 | qfq | 42,748,113 | 318,499,383 | 4.85% |
| 2024-10-25 | 7.15 | 7.25 | 7.09 | 7.21 | 6.64 | qfq | 12,015,402 | 86,236,623 | 0.98% |
| 2024-10-24 | 7.04 | 7.16 | 6.97 | 7.14 | 6.58 | qfq | 13,546,900 | 95,755,317 | 0.42% |
| 2024-10-23 | 7.19 | 7.19 | 7.02 | 7.11 | 6.55 | qfq | 12,942,402 | 91,879,428 | -1.25% |
| 2024-10-22 | 7.00 | 7.50 | 6.99 | 7.20 | 6.63 | qfq | 27,982,698 | 202,310,237 | 2.42% |
| 2024-10-21 | 7.04 | 7.16 | 6.86 | 7.03 | 6.47 | qfq | 19,731,822 | 138,551,892 | 0.86% |
| 2024-10-18 | 6.80 | 7.11 | 6.74 | 6.97 | 6.42 | qfq | 17,885,301 | 124,226,988 | 2.50% |
| 2024-10-17 | 6.95 | 7.04 | 6.77 | 6.80 | 6.26 | qfq | 13,337,696 | 91,974,327 | -2.30% |
| 2024-10-16 | 6.83 | 7.08 | 6.80 | 6.96 | 6.41 | qfq | 14,068,281 | 97,753,140 | 0.43% |
| 2024-10-15 | 6.99 | 7.07 | 6.84 | 6.93 | 6.38 | qfq | 16,287,720 | 113,367,203 | -0.72% |
| 2024-10-14 | 6.89 | 7.04 | 6.70 | 6.98 | 6.43 | qfq | 14,438,236 | 99,268,789 | 2.05% |
| 2024-10-11 | 7.06 | 7.06 | 6.78 | 6.84 | 6.30 | qfq | 16,288,914 | 112,430,318 | -2.70% |
| 2024-10-10 | 7.08 | 7.28 | 6.84 | 7.03 | 6.47 | qfq | 22,209,480 | 157,786,123 | 1.01% |
| 2024-10-09 | 7.32 | 7.46 | 6.95 | 6.96 | 6.41 | qfq | 29,141,686 | 209,329,732 | -8.06% |
| 2024-10-08 | 8.32 | 8.32 | 7.28 | 7.57 | 6.97 | qfq | 45,775,067 | 350,161,598 | 0.13% |
| 2024-09-30 | 7.09 | 7.58 | 7.06 | 7.56 | 6.96 | qfq | 31,693,820 | 231,771,572 | 9.57% |
| 2024-09-27 | 6.80 | 7.00 | 6.60 | 6.90 | 6.35 | qfq | 13,647,400 | 92,792,704 | 3.60% |
| 2024-09-26 | 6.45 | 6.68 | 6.34 | 6.66 | 6.13 | qfq | 17,643,900 | 114,855,535 | 4.06% |
| 2024-09-25 | 6.13 | 6.68 | 6.12 | 6.40 | 5.89 | qfq | 29,458,448 | 190,295,680 | 4.92% |
| 2024-09-24 | 5.87 | 6.12 | 5.81 | 6.10 | 5.62 | qfq | 24,644,400 | 147,426,616 | 4.10% |
| 2024-09-23 | 5.95 | 5.99 | 5.85 | 5.86 | 5.40 | qfq | 13,999,900 | 82,844,379 | -1.51% |
| 2024-09-20 | 6.08 | 6.09 | 5.90 | 5.95 | 5.48 | qfq | 15,286,143 | 91,247,871 | -2.14% |
| 2024-09-19 | 6.18 | 6.26 | 6.03 | 6.08 | 5.60 | qfq | 17,434,300 | 106,537,036 | -1.78% |
| 2024-09-18 | 6.24 | 6.30 | 6.09 | 6.19 | 5.70 | qfq | 10,619,000 | 65,714,701 | -0.64% |
| 2024-09-13 | 6.37 | 6.46 | 6.22 | 6.23 | 5.74 | qfq | 10,106,118 | 63,792,453 | -2.50% |
| 2024-09-12 | 6.63 | 6.65 | 6.38 | 6.39 | 5.88 | qfq | 10,834,444 | 69,938,259 | -3.47% |
| 2024-09-11 | 6.67 | 6.75 | 6.58 | 6.62 | 6.10 | qfq | 9,045,000 | 60,088,433 | -0.60% |
| 2024-09-10 | 6.64 | 6.72 | 6.53 | 6.66 | 6.13 | qfq | 8,124,100 | 53,745,403 | 0.00% |
| 2024-09-09 | 6.66 | 6.74 | 6.62 | 6.66 | 6.13 | qfq | 7,072,700 | 47,244,931 | -0.60% |
| 2024-09-06 | 6.71 | 6.80 | 6.66 | 6.70 | 6.17 | qfq | 7,001,700 | 47,154,379 | -0.74% |
| 2024-09-05 | 6.58 | 6.82 | 6.57 | 6.75 | 6.22 | qfq | 10,450,800 | 70,335,949 | 2.12% |
| 2024-09-04 | 6.58 | 6.61 | 6.45 | 6.61 | 6.09 | qfq | 6,988,300 | 45,801,905 | 0.46% |
| 2024-09-03 | 6.51 | 6.60 | 6.45 | 6.58 | 6.06 | qfq | 9,276,200 | 60,705,839 | 1.70% |
| 2024-09-02 | 6.46 | 6.53 | 6.37 | 6.47 | 5.96 | qfq | 13,799,200 | 89,564,762 | -0.46% |
| 2024-08-30 | 6.64 | 6.68 | 6.39 | 6.50 | 5.99 | qfq | 16,873,300 | 109,701,375 | -1.37% |
| 2024-08-29 | 6.36 | 6.63 | 6.28 | 6.59 | 6.07 | qfq | 12,718,800 | 82,517,111 | 2.33% |
| 2024-08-28 | 6.30 | 6.47 | 6.27 | 6.44 | 5.93 | qfq | 9,071,300 | 57,876,542 | 1.90% |
| 2024-08-27 | 6.34 | 6.39 | 6.28 | 6.32 | 5.82 | qfq | 9,188,560 | 58,191,887 | -0.47% |
| 2024-08-26 | 6.37 | 6.40 | 6.17 | 6.35 | 5.85 | qfq | 15,485,222 | 97,397,629 | -1.09% |
| 2024-08-23 | 6.52 | 6.55 | 6.27 | 6.42 | 5.91 | qfq | 20,326,812 | 129,933,455 | -1.23% |
| 2024-08-22 | 6.71 | 6.76 | 6.46 | 6.50 | 5.99 | qfq | 26,823,461 | 176,906,082 | -4.27% |
| 2024-08-21 | 7.20 | 7.21 | 6.69 | 6.79 | 6.25 | qfq | 46,728,810 | 323,244,893 | 0.44% |
| 2024-08-20 | 6.70 | 6.82 | 6.64 | 6.76 | 6.23 | qfq | 10,951,440 | 73,798,573 | 1.20% |
| 2024-08-19 | 6.57 | 6.78 | 6.56 | 6.68 | 6.15 | qfq | 8,535,926 | 57,086,121 | 1.21% |
| 2024-08-16 | 6.54 | 6.65 | 6.52 | 6.60 | 6.08 | qfq | 7,893,100 | 52,059,727 | 0.76% |
| 2024-08-15 | 6.50 | 6.61 | 6.45 | 6.55 | 6.03 | qfq | 8,932,826 | 58,406,653 | 0.46% |
| 2024-08-14 | 6.40 | 6.56 | 6.40 | 6.52 | 6.00 | qfq | 9,273,902 | 60,346,727 | 1.72% |
| 2024-08-13 | 6.51 | 6.58 | 6.35 | 6.41 | 5.90 | qfq | 11,279,800 | 72,612,087 | -2.44% |
| 2024-08-12 | 6.36 | 6.65 | 6.36 | 6.57 | 6.05 | qfq | 12,833,998 | 84,016,792 | 2.98% |
| 2024-08-09 | 6.54 | 6.57 | 6.37 | 6.38 | 5.88 | qfq | 8,187,102 | 52,696,712 | -2.45% |
| 2024-08-08 | 6.50 | 6.57 | 6.43 | 6.54 | 6.02 | qfq | 11,458,854 | 74,546,868 | 0.31% |
| 2024-08-07 | 6.41 | 6.60 | 6.38 | 6.52 | 6.00 | qfq | 11,931,270 | 77,703,918 | 1.88% |
| 2024-08-06 | 6.32 | 6.41 | 6.29 | 6.40 | 5.89 | qfq | 9,296,800 | 59,032,868 | 1.91% |
| 2024-08-05 | 6.32 | 6.48 | 6.25 | 6.28 | 5.78 | qfq | 11,513,320 | 73,523,157 | -0.79% |
| 2024-08-02 | 6.31 | 6.40 | 6.26 | 6.33 | 5.83 | qfq | 9,904,300 | 62,840,285 | 0.16% |
| 2024-08-01 | 6.31 | 6.38 | 6.25 | 6.32 | 5.82 | qfq | 10,775,942 | 68,085,335 | 0.48% |
| 2024-07-31 | 6.03 | 6.34 | 6.01 | 6.29 | 5.79 | qfq | 11,546,200 | 71,974,974 | 4.14% |
| 2024-07-30 | 6.00 | 6.06 | 5.94 | 6.04 | 5.56 | qfq | 4,425,600 | 26,596,621 | 0.67% |
| 2024-07-29 | 6.03 | 6.05 | 5.91 | 6.00 | 5.53 | qfq | 5,708,200 | 34,032,631 | -0.33% |
| 2024-07-26 | 5.86 | 6.04 | 5.86 | 6.02 | 5.54 | qfq | 8,941,100 | 53,528,665 | 2.56% |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.87 | 5.41 | qfq | 9,410,200 | 54,990,204 | 1.38% |
| 2024-07-24 | 5.81 | 5.90 | 5.75 | 5.79 | 5.33 | qfq | 11,463,702 | 66,609,096 | -0.52% |
| 2024-07-23 | 5.96 | 5.96 | 5.80 | 5.82 | 5.36 | qfq | 8,902,500 | 52,329,879 | -2.18% |
| 2024-07-22 | 6.03 | 6.07 | 5.95 | 5.95 | 5.48 | qfq | 8,027,839 | 48,067,598 | -1.49% |
| 2024-07-19 | 6.05 | 6.13 | 6.01 | 6.04 | 5.56 | qfq | 6,434,804 | 38,971,462 | -0.49% |
| 2024-07-18 | 6.06 | 6.11 | 5.97 | 6.07 | 5.59 | qfq | 10,075,109 | 60,852,742 | 0.00% |
| 2024-07-17 | 6.09 | 6.17 | 6.05 | 6.07 | 5.59 | qfq | 8,979,404 | 54,658,275 | -0.82% |
| 2024-07-16 | 6.20 | 6.20 | 6.05 | 6.12 | 5.64 | qfq | 11,783,740 | 71,916,510 | -1.29% |
| 2024-07-15 | 6.29 | 6.29 | 6.11 | 6.20 | 5.71 | qfq | 14,914,299 | 92,178,067 | -1.74% |
| 2024-07-12 | 6.33 | 6.45 | 6.29 | 6.31 | 5.81 | qfq | 11,485,000 | 72,904,954 | -0.63% |
| 2024-07-11 | 6.52 | 6.56 | 6.28 | 6.35 | 5.85 | qfq | 16,746,972 | 106,408,598 | -1.40% |
| 2024-07-10 | 6.47 | 6.54 | 6.41 | 6.44 | 5.93 | qfq | 7,725,800 | 49,870,120 | -0.62% |
| 2024-07-09 | 6.46 | 6.53 | 6.24 | 6.48 | 5.97 | qfq | 9,945,400 | 63,693,672 | -0.31% |
| 2024-07-08 | 6.68 | 6.70 | 6.47 | 6.50 | 5.99 | qfq | 6,992,625 | 45,778,990 | -2.99% |
| 2024-07-05 | 6.70 | 6.78 | 6.65 | 6.70 | 6.17 | qfq | 5,946,900 | 39,925,592 | 0.75% |
| 2024-07-04 | 6.79 | 6.83 | 6.62 | 6.65 | 6.12 | qfq | 7,908,500 | 53,055,299 | -2.49% |
| 2024-07-03 | 6.72 | 6.86 | 6.71 | 6.82 | 6.28 | qfq | 7,088,660 | 48,279,915 | 1.19% |
| 2024-07-02 | 6.70 | 6.80 | 6.66 | 6.74 | 6.21 | qfq | 9,024,400 | 60,979,352 | 0.45% |
| 2024-07-01 | 6.60 | 6.74 | 6.44 | 6.71 | 6.18 | qfq | 12,609,862 | 83,218,411 | -3.17% |
| 2024-06-28 | 6.80 | 7.00 | 6.79 | 6.93 | 6.11 | qfq | 10,270,080 | 71,223,775 | 1.32% |
| 2024-06-27 | 6.89 | 6.99 | 6.82 | 6.84 | 6.03 | qfq | 9,725,077 | 67,032,618 | -1.58% |
| 2024-06-26 | 6.61 | 6.98 | 6.55 | 6.95 | 6.12 | qfq | 13,019,340 | 88,092,257 | 5.14% |
| 2024-06-25 | 6.66 | 6.72 | 6.57 | 6.61 | 5.82 | qfq | 7,756,200 | 51,408,580 | -0.60% |
| 2024-06-24 | 6.82 | 6.84 | 6.59 | 6.65 | 5.86 | qfq | 10,571,100 | 70,877,793 | -3.34% |
| 2024-06-21 | 6.93 | 7.01 | 6.82 | 6.88 | 6.06 | qfq | 10,663,440 | 73,557,839 | -0.58% |
| 2024-06-20 | 6.99 | 7.06 | 6.91 | 6.92 | 6.10 | qfq | 13,319,274 | 92,969,822 | -1.28% |
| 2024-06-19 | 7.05 | 7.08 | 6.97 | 7.01 | 6.18 | qfq | 8,778,942 | 61,692,345 | -0.85% |
| 2024-06-18 | 7.24 | 7.30 | 7.00 | 7.07 | 6.23 | qfq | 21,157,444 | 149,906,668 | -2.75% |
| 2024-06-17 | 7.55 | 7.56 | 7.12 | 7.27 | 6.41 | qfq | 26,753,668 | 195,596,561 | -4.47% |
| 2024-06-14 | 7.18 | 7.69 | 7.16 | 7.61 | 6.70 | qfq | 23,044,567 | 173,102,795 | 5.84% |
| 2024-06-13 | 7.20 | 7.26 | 7.08 | 7.19 | 6.33 | qfq | 7,621,452 | 54,682,407 | -0.28% |
| 2024-06-12 | 6.90 | 7.25 | 6.90 | 7.21 | 6.35 | qfq | 13,377,000 | 95,356,598 | 4.19% |
| 2024-06-11 | 6.92 | 7.02 | 6.84 | 6.92 | 6.10 | qfq | 7,527,592 | 52,252,711 | -0.57% |
| 2024-06-07 | 6.93 | 6.99 | 6.85 | 6.96 | 6.13 | qfq | 6,990,029 | 48,372,112 | 1.02% |
| 2024-06-06 | 6.97 | 7.02 | 6.86 | 6.89 | 6.07 | qfq | 7,780,400 | 53,850,501 | -1.43% |
| 2024-06-05 | 7.19 | 7.19 | 6.98 | 6.99 | 6.16 | qfq | 10,402,900 | 73,287,250 | -2.78% |
| 2024-06-04 | 7.29 | 7.33 | 7.04 | 7.19 | 6.33 | qfq | 14,917,695 | 106,719,066 | -1.24% |
| 2024-06-03 | 7.27 | 7.53 | 7.22 | 7.28 | 6.41 | qfq | 11,810,837 | 87,281,850 | 0.00% |
| 2024-05-31 | 7.15 | 7.37 | 7.15 | 7.28 | 6.41 | qfq | 8,754,829 | 63,825,617 | 2.39% |
| 2024-05-30 | 7.13 | 7.21 | 7.04 | 7.11 | 6.26 | qfq | 4,737,649 | 33,825,566 | -0.14% |
| 2024-05-29 | 7.20 | 7.29 | 7.10 | 7.12 | 6.27 | qfq | 8,534,500 | 61,355,901 | -1.39% |
| 2024-05-28 | 7.41 | 7.43 | 7.21 | 7.22 | 6.36 | qfq | 6,696,829 | 48,861,016 | -3.09% |
| 2024-05-27 | 7.30 | 7.46 | 7.21 | 7.45 | 6.56 | qfq | 8,422,852 | 61,899,741 | 2.76% |
| 2024-05-24 | 7.27 | 7.37 | 7.22 | 7.25 | 6.39 | qfq | 8,855,600 | 64,697,950 | 0.28% |
| 2024-05-23 | 7.58 | 7.67 | 7.20 | 7.23 | 6.37 | qfq | 16,018,032 | 117,235,369 | -5.24% |
| 2024-05-22 | 7.67 | 7.72 | 7.56 | 7.63 | 6.72 | qfq | 7,738,563 | 59,159,037 | -0.65% |
| 2024-05-21 | 7.56 | 7.75 | 7.52 | 7.68 | 6.77 | qfq | 11,760,118 | 90,323,791 | 1.05% |
| 2024-05-20 | 7.34 | 7.74 | 7.24 | 7.60 | 6.70 | qfq | 19,461,283 | 147,664,259 | 3.68% |
| 2024-05-17 | 7.31 | 7.39 | 7.24 | 7.33 | 6.46 | qfq | 9,027,500 | 65,797,072 | -0.41% |
| 2024-05-16 | 7.33 | 7.42 | 7.30 | 7.36 | 6.48 | qfq | 7,126,011 | 52,475,459 | 0.68% |
| 2024-05-15 | 7.34 | 7.41 | 7.29 | 7.31 | 6.44 | qfq | 8,574,561 | 62,947,304 | -0.68% |
| 2024-05-14 | 7.28 | 7.41 | 7.22 | 7.36 | 6.48 | qfq | 9,772,839 | 71,615,681 | 1.38% |
| 2024-05-13 | 7.35 | 7.35 | 7.20 | 7.26 | 6.40 | qfq | 10,596,400 | 76,977,787 | -1.63% |
| 2024-05-10 | 7.40 | 7.46 | 7.27 | 7.38 | 6.50 | qfq | 9,555,102 | 70,248,100 | -0.40% |
| 2024-05-09 | 7.31 | 7.50 | 7.30 | 7.41 | 6.53 | qfq | 10,106,722 | 74,787,839 | 1.09% |
| 2024-05-08 | 7.61 | 7.61 | 7.25 | 7.33 | 6.46 | qfq | 17,490,500 | 128,392,236 | -4.18% |
| 2024-05-07 | 7.41 | 7.73 | 7.41 | 7.65 | 6.74 | qfq | 23,209,586 | 175,568,295 | 2.82% |
| 2024-05-06 | 7.35 | 7.63 | 7.33 | 7.44 | 6.56 | qfq | 20,650,771 | 154,819,002 | 2.06% |
| 2024-04-30 | 7.49 | 7.50 | 7.07 | 7.29 | 6.42 | qfq | 21,385,754 | 154,625,904 | -2.02% |
| 2024-04-29 | 7.10 | 7.51 | 7.10 | 7.44 | 6.56 | qfq | 20,284,667 | 149,920,019 | 5.53% |
| 2024-04-26 | 6.83 | 7.14 | 6.83 | 7.05 | 6.21 | qfq | 17,502,877 | 122,646,962 | 2.92% |
| 2024-04-25 | 6.93 | 6.99 | 6.80 | 6.85 | 6.04 | qfq | 13,917,215 | 95,798,548 | -1.58% |
| 2024-04-24 | 7.15 | 7.17 | 6.84 | 6.96 | 6.13 | qfq | 25,168,556 | 174,774,501 | -2.79% |
| 2024-04-23 | 7.16 | 7.27 | 6.97 | 7.16 | 6.31 | qfq | 18,040,700 | 128,067,324 | 0.14% |
| 2024-04-22 | 7.25 | 7.30 | 6.96 | 7.15 | 6.30 | qfq | 21,593,813 | 154,095,836 | -2.46% |
| 2024-04-19 | 7.41 | 7.53 | 7.25 | 7.33 | 6.46 | qfq | 22,893,627 | 168,767,986 | -2.66% |
| 2024-04-18 | 7.89 | 7.89 | 7.21 | 7.53 | 6.63 | qfq | 48,138,557 | 361,326,109 | -5.88% |
| 2024-04-17 | 7.72 | 8.16 | 7.71 | 8.00 | 7.05 | qfq | 26,079,805 | 207,845,215 | 2.70% |
| 2024-04-16 | 7.72 | 8.06 | 7.70 | 7.79 | 6.86 | qfq | 31,756,221 | 251,230,391 | 1.04% |
| 2024-04-15 | 7.47 | 7.75 | 7.36 | 7.71 | 6.79 | qfq | 25,837,059 | 196,772,101 | 3.21% |
| 2024-04-12 | 7.55 | 7.58 | 7.45 | 7.47 | 6.58 | qfq | 8,384,716 | 62,953,777 | -1.19% |
| 2024-04-11 | 7.25 | 7.75 | 7.19 | 7.56 | 6.66 | qfq | 18,887,100 | 142,532,225 | 3.99% |
| 2024-04-10 | 7.49 | 7.50 | 7.16 | 7.27 | 6.41 | qfq | 14,231,237 | 103,346,447 | -3.20% |
| 2024-04-09 | 7.56 | 7.69 | 7.40 | 7.51 | 6.62 | qfq | 15,059,900 | 112,942,587 | -0.92% |
| 2024-04-08 | 7.77 | 7.78 | 7.56 | 7.58 | 6.68 | qfq | 15,327,818 | 117,184,896 | -2.57% |
| 2024-04-03 | 7.73 | 7.88 | 7.53 | 7.78 | 6.85 | qfq | 20,215,733 | 155,823,854 | 0.13% |
| 2024-04-02 | 8.00 | 8.04 | 7.66 | 7.77 | 6.85 | qfq | 22,277,557 | 173,042,925 | -3.24% |
| 2024-04-01 | 7.62 | 8.08 | 7.62 | 8.03 | 7.07 | qfq | 29,651,145 | 233,596,651 | 5.38% |
| 2024-03-29 | 7.64 | 7.64 | 7.46 | 7.62 | 6.71 | qfq | 14,656,500 | 110,688,420 | -0.39% |
| 2024-03-28 | 7.53 | 7.76 | 7.50 | 7.65 | 6.74 | qfq | 17,145,000 | 131,276,014 | 1.73% |
| 2024-03-27 | 7.74 | 7.76 | 7.38 | 7.52 | 6.63 | qfq | 28,434,218 | 214,677,547 | -3.09% |
| 2024-03-26 | 7.84 | 8.03 | 7.70 | 7.76 | 6.84 | qfq | 30,905,500 | 243,154,893 | -0.26% |
| 2024-03-25 | 8.45 | 8.54 | 7.77 | 7.78 | 6.85 | qfq | 40,115,892 | 323,326,694 | -8.25% |
| 2024-03-22 | 8.33 | 8.59 | 8.16 | 8.48 | 7.47 | qfq | 32,692,032 | 273,791,721 | 1.19% |
| 2024-03-21 | 8.41 | 8.76 | 8.34 | 8.38 | 7.38 | qfq | 49,590,336 | 423,569,813 | 0.12% |
| 2024-03-20 | 7.94 | 8.45 | 7.94 | 8.37 | 7.37 | qfq | 40,386,847 | 331,606,564 | 5.55% |
| 2024-03-19 | 7.94 | 8.24 | 7.88 | 7.93 | 6.99 | qfq | 36,182,474 | 292,215,797 | -0.63% |
| 2024-03-18 | 7.56 | 8.05 | 7.54 | 7.98 | 7.03 | qfq | 52,361,368 | 407,320,883 | 6.12% |
| 2024-03-15 | 7.39 | 7.59 | 7.27 | 7.52 | 6.63 | qfq | 35,808,679 | 265,483,402 | 1.76% |
| 2024-03-14 | 7.68 | 7.79 | 7.30 | 7.39 | 6.51 | qfq | 59,987,271 | 450,703,544 | -5.86% |
| 2024-03-13 | 7.36 | 8.00 | 7.32 | 7.85 | 6.92 | qfq | 82,094,685 | 630,735,386 | 7.98% |
| 2024-03-12 | 7.33 | 7.44 | 7.21 | 7.27 | 6.41 | qfq | 27,883,914 | 203,814,789 | -1.49% |
| 2024-03-11 | 7.40 | 7.44 | 7.18 | 7.38 | 6.50 | qfq | 30,000,210 | 219,175,438 | -0.94% |
| 2024-03-08 | 7.12 | 7.46 | 7.10 | 7.45 | 6.56 | qfq | 25,122,038 | 183,351,198 | 3.91% |
| 2024-03-07 | 7.30 | 7.30 | 7.05 | 7.17 | 6.32 | qfq | 28,172,497 | 201,836,340 | -1.78% |
| 2024-03-06 | 7.30 | 7.40 | 7.16 | 7.30 | 6.43 | qfq | 36,867,284 | 267,926,426 | -1.48% |
| 2024-03-05 | 7.33 | 7.57 | 7.25 | 7.41 | 6.53 | qfq | 48,290,448 | 358,146,179 | 0.68% |
| 2024-03-04 | 7.09 | 7.48 | 6.88 | 7.36 | 6.48 | qfq | 53,131,650 | 382,952,994 | 3.23% |
| 2024-03-01 | 6.98 | 7.13 | 6.92 | 7.13 | 6.28 | qfq | 28,507,739 | 199,839,476 | 1.86% |
| 2024-02-29 | 6.78 | 7.01 | 6.77 | 7.00 | 6.17 | qfq | 26,085,797 | 180,036,303 | 3.09% |
| 2024-02-28 | 6.97 | 7.30 | 6.78 | 6.79 | 5.98 | qfq | 29,755,149 | 210,804,585 | -2.86% |
| 2024-02-27 | 6.75 | 7.01 | 6.70 | 6.99 | 6.16 | qfq | 22,135,728 | 152,810,272 | 3.40% |
| 2024-02-26 | 6.71 | 6.87 | 6.59 | 6.76 | 5.96 | qfq | 25,423,888 | 171,987,246 | 0.15% |
| 2024-02-23 | 6.67 | 6.76 | 6.54 | 6.75 | 5.95 | qfq | 21,425,402 | 142,873,689 | 1.05% |
| 2024-02-22 | 6.47 | 6.74 | 6.45 | 6.68 | 5.89 | qfq | 25,947,902 | 171,908,254 | 2.61% |
| 2024-02-21 | 6.69 | 6.78 | 6.48 | 6.51 | 5.74 | qfq | 32,377,714 | 214,004,543 | -3.70% |
| 2024-02-20 | 6.59 | 6.82 | 6.41 | 6.76 | 5.96 | qfq | 25,510,643 | 169,564,750 | 2.89% |
| 2024-02-19 | 6.54 | 6.62 | 6.37 | 6.57 | 5.79 | qfq | 36,886,611 | 239,996,973 | 2.18% |
| 2024-02-08 | 5.90 | 6.46 | 5.88 | 6.43 | 5.67 | qfq | 54,607,889 | 337,955,401 | 9.17% |
| 2024-02-07 | 5.74 | 5.97 | 5.61 | 5.89 | 5.19 | qfq | 51,024,100 | 297,830,780 | 1.20% |
| 2024-02-06 | 5.47 | 5.91 | 5.17 | 5.82 | 5.13 | qfq | 67,008,656 | 369,009,926 | 3.74% |
| 2024-02-05 | 6.10 | 6.10 | 5.61 | 5.61 | 4.94 | qfq | 45,599,548 | 259,939,924 | -9.95% |
| 2024-02-02 | 6.31 | 6.52 | 5.90 | 6.23 | 5.49 | qfq | 30,187,939 | 187,563,659 | -2.35% |
| 2024-02-01 | 6.45 | 6.49 | 6.21 | 6.38 | 5.62 | qfq | 33,783,502 | 214,117,521 | -1.54% |
| 2024-01-31 | 6.52 | 6.67 | 6.42 | 6.48 | 5.71 | qfq | 28,351,040 | 185,471,379 | -0.61% |
| 2024-01-30 | 6.76 | 6.81 | 6.50 | 6.52 | 5.74 | qfq | 16,402,941 | 109,229,693 | -4.12% |
| 2024-01-29 | 6.95 | 6.98 | 6.73 | 6.80 | 5.99 | qfq | 23,507,078 | 160,469,073 | -3.00% |
| 2024-01-26 | 6.98 | 7.10 | 6.83 | 7.01 | 6.18 | qfq | 29,186,100 | 203,504,271 | -0.14% |
| 2024-01-25 | 6.50 | 7.04 | 6.43 | 7.02 | 6.19 | qfq | 40,729,700 | 277,494,183 | 8.17% |
| 2024-01-24 | 6.35 | 6.50 | 6.22 | 6.49 | 5.72 | qfq | 23,955,271 | 152,299,207 | 1.88% |
| 2024-01-23 | 6.17 | 6.39 | 6.11 | 6.37 | 5.61 | qfq | 22,163,243 | 139,525,109 | 2.58% |
| 2024-01-22 | 6.65 | 6.75 | 6.13 | 6.21 | 5.47 | qfq | 21,985,487 | 141,177,462 | -7.59% |
| 2024-01-19 | 6.65 | 6.82 | 6.62 | 6.72 | 5.92 | qfq | 16,398,760 | 110,083,056 | 0.60% |
| 2024-01-18 | 6.77 | 6.77 | 6.48 | 6.68 | 5.89 | qfq | 21,043,566 | 139,483,126 | -0.89% |
| 2024-01-17 | 6.85 | 6.97 | 6.72 | 6.74 | 5.94 | qfq | 14,348,640 | 98,207,119 | -1.61% |
| 2024-01-16 | 6.85 | 6.91 | 6.76 | 6.85 | 6.04 | qfq | 14,080,660 | 95,935,615 | -0.58% |
| 2024-01-15 | 6.83 | 7.00 | 6.83 | 6.89 | 6.07 | qfq | 13,150,709 | 90,822,875 | -0.14% |
| 2024-01-12 | 6.95 | 7.02 | 6.78 | 6.90 | 6.08 | qfq | 20,602,500 | 141,853,403 | -1.43% |
| 2024-01-11 | 6.74 | 7.03 | 6.72 | 7.00 | 6.17 | qfq | 20,961,565 | 144,517,485 | 3.40% |
| 2024-01-10 | 6.89 | 6.90 | 6.70 | 6.77 | 5.96 | qfq | 15,830,809 | 107,583,673 | -2.17% |
| 2024-01-09 | 6.90 | 6.97 | 6.84 | 6.92 | 6.10 | qfq | 16,032,364 | 110,493,960 | -0.43% |
| 2024-01-08 | 7.03 | 7.09 | 6.92 | 6.95 | 6.12 | qfq | 15,572,700 | 108,740,887 | -1.84% |
| 2024-01-05 | 7.18 | 7.19 | 7.03 | 7.08 | 6.24 | qfq | 14,976,500 | 106,419,561 | -1.80% |
| 2024-01-04 | 7.17 | 7.22 | 7.04 | 7.21 | 6.35 | qfq | 16,230,773 | 116,140,548 | 0.56% |
| 2024-01-03 | 7.00 | 7.32 | 6.90 | 7.17 | 6.32 | qfq | 30,477,951 | 218,604,568 | 2.58% |
| 2024-01-02 | 6.98 | 7.10 | 6.93 | 6.99 | 6.16 | qfq | 21,212,367 | 148,718,502 | 0.58% |
| 2023-12-29 | 6.68 | 7.00 | 6.60 | 6.95 | 6.12 | qfq | 34,564,580 | 237,195,741 | 3.12% |
| 2023-12-28 | 6.67 | 6.79 | 6.58 | 6.74 | 5.94 | qfq | 31,206,758 | 209,092,193 | 1.05% |
| 2023-12-27 | 6.64 | 6.72 | 6.57 | 6.67 | 5.88 | qfq | 23,512,814 | 156,453,883 | 0.91% |
| 2023-12-26 | 6.67 | 6.87 | 6.60 | 6.61 | 5.82 | qfq | 28,229,996 | 188,599,065 | -0.15% |
| 2023-12-25 | 6.71 | 6.88 | 6.58 | 6.62 | 5.83 | qfq | 35,136,609 | 233,885,657 | -2.22% |
| 2023-12-22 | 7.50 | 7.50 | 6.77 | 6.77 | 5.96 | qfq | 51,577,485 | 363,150,492 | -9.97% |
| 2023-12-21 | 7.61 | 7.67 | 7.43 | 7.52 | 6.63 | qfq | 23,162,600 | 174,311,460 | -1.70% |
| 2023-12-20 | 7.92 | 7.95 | 7.62 | 7.65 | 6.74 | qfq | 25,345,540 | 195,631,389 | -3.41% |
| 2023-12-19 | 7.97 | 8.04 | 7.81 | 7.92 | 6.98 | qfq | 22,821,565 | 180,601,750 | -0.50% |
| 2023-12-18 | 8.12 | 8.22 | 7.90 | 7.96 | 7.01 | qfq | 31,888,314 | 256,677,078 | -1.49% |
| 2023-12-15 | 8.09 | 8.24 | 7.93 | 8.08 | 7.12 | qfq | 42,232,200 | 341,665,165 | -0.74% |
| 2023-12-14 | 8.10 | 8.39 | 8.01 | 8.14 | 7.17 | qfq | 47,482,112 | 389,386,176 | 0.87% |
| 2023-12-13 | 8.13 | 8.31 | 8.04 | 8.07 | 7.11 | qfq | 40,861,652 | 334,280,402 | -1.82% |
| 2023-12-12 | 8.53 | 8.70 | 8.08 | 8.22 | 7.24 | qfq | 68,899,673 | 566,991,840 | -1.32% |
| 2023-12-11 | 7.68 | 8.33 | 7.58 | 8.33 | 7.34 | qfq | 64,428,590 | 514,840,747 | 10.04% |
| 2023-12-08 | 7.70 | 7.75 | 7.56 | 7.57 | 6.67 | qfq | 23,251,865 | 177,699,552 | -1.94% |
| 2023-12-07 | 7.58 | 7.78 | 7.53 | 7.72 | 6.80 | qfq | 27,957,447 | 214,694,263 | 1.71% |
| 2023-12-06 | 7.49 | 7.65 | 7.27 | 7.59 | 6.69 | qfq | 21,866,267 | 163,955,736 | 0.80% |
| 2023-12-05 | 7.62 | 7.73 | 7.49 | 7.53 | 6.63 | qfq | 20,389,198 | 154,598,081 | -1.44% |
| 2023-12-04 | 7.60 | 7.74 | 7.55 | 7.64 | 6.73 | qfq | 24,154,051 | 184,597,265 | 0.92% |
| 2023-12-01 | 7.33 | 7.62 | 7.31 | 7.57 | 6.67 | qfq | 28,099,729 | 210,325,037 | 3.56% |
| 2023-11-30 | 7.35 | 7.39 | 7.25 | 7.31 | 6.44 | qfq | 16,922,486 | 123,769,857 | -0.41% |
| 2023-11-29 | 7.46 | 7.47 | 7.30 | 7.34 | 6.47 | qfq | 25,466,200 | 187,463,505 | -1.87% |
| 2023-11-28 | 7.60 | 7.60 | 7.41 | 7.48 | 6.59 | qfq | 24,618,854 | 184,136,175 | -0.80% |
| 2023-11-27 | 7.54 | 7.71 | 7.52 | 7.54 | 6.64 | qfq | 23,489,300 | 178,304,749 | -0.92% |
| 2023-11-24 | 7.69 | 7.78 | 7.57 | 7.61 | 6.70 | qfq | 25,780,637 | 197,580,560 | -1.04% |
| 2023-11-23 | 7.63 | 7.75 | 7.51 | 7.69 | 6.78 | qfq | 34,564,363 | 263,655,175 | -0.13% |
| 2023-11-22 | 7.82 | 7.99 | 7.70 | 7.70 | 6.78 | qfq | 51,254,164 | 401,021,905 | -0.65% |
| 2023-11-21 | 7.88 | 7.92 | 7.71 | 7.75 | 6.83 | qfq | 53,185,404 | 415,258,675 | -2.15% |
| 2023-11-20 | 8.20 | 8.24 | 7.73 | 7.92 | 6.98 | qfq | 85,723,765 | 680,688,522 | -3.41% |
| 2023-11-17 | 7.83 | 8.58 | 7.72 | 8.20 | 7.22 | qfq | 106,408,448 | 870,026,198 | 5.13% |
| 2023-11-16 | 7.70 | 8.14 | 7.64 | 7.80 | 6.87 | qfq | 65,362,225 | 515,569,130 | 4.70% |
| 2023-11-15 | 7.17 | 7.65 | 7.17 | 7.45 | 6.56 | qfq | 44,415,131 | 329,832,067 | 4.49% |
| 2023-11-14 | 7.16 | 7.20 | 7.10 | 7.13 | 6.28 | qfq | 14,946,823 | 106,678,567 | -0.97% |
| 2023-11-13 | 7.13 | 7.27 | 7.06 | 7.20 | 6.34 | qfq | 21,078,000 | 150,855,063 | 1.27% |
| 2023-11-10 | 7.20 | 7.22 | 7.04 | 7.11 | 6.26 | qfq | 19,015,888 | 135,241,526 | -1.52% |
| 2023-11-09 | 7.27 | 7.48 | 7.19 | 7.22 | 6.36 | qfq | 29,393,146 | 215,575,750 | 0.28% |
| 2023-11-08 | 7.09 | 7.32 | 7.05 | 7.20 | 6.34 | qfq | 23,647,927 | 170,801,968 | 1.69% |
| 2023-11-07 | 7.11 | 7.16 | 6.98 | 7.08 | 6.24 | qfq | 17,399,195 | 122,964,513 | -0.14% |
| 2023-11-06 | 6.82 | 7.15 | 6.78 | 7.09 | 6.25 | qfq | 29,268,227 | 205,334,897 | 4.26% |
| 2023-11-03 | 6.70 | 6.85 | 6.63 | 6.80 | 5.99 | qfq | 26,713,080 | 180,729,253 | 1.49% |
| 2023-11-02 | 6.63 | 6.86 | 6.61 | 6.70 | 5.90 | qfq | 33,149,856 | 223,728,757 | 0.90% |
| 2023-11-01 | 6.60 | 6.76 | 6.56 | 6.64 | 5.85 | qfq | 24,005,920 | 159,759,388 | 0.30% |
| 2023-10-31 | 6.61 | 6.78 | 6.54 | 6.62 | 5.83 | qfq | 27,489,575 | 181,885,042 | 0.30% |
| 2023-10-30 | 6.99 | 7.03 | 6.54 | 6.60 | 5.81 | qfq | 54,672,558 | 364,233,138 | -5.98% |
| 2023-10-27 | 6.78 | 7.04 | 6.75 | 7.02 | 6.19 | qfq | 25,559,805 | 177,163,232 | 3.24% |
| 2023-10-26 | 6.71 | 6.84 | 6.65 | 6.80 | 5.99 | qfq | 21,827,624 | 147,157,689 | 0.74% |
| 2023-10-25 | 6.75 | 6.78 | 6.63 | 6.75 | 5.95 | qfq | 32,752,982 | 219,218,082 | 0.00% |
| 2023-10-24 | 6.41 | 6.83 | 6.38 | 6.75 | 5.95 | qfq | 46,208,925 | 307,787,921 | 6.47% |
| 2023-10-23 | 6.54 | 6.62 | 6.28 | 6.34 | 5.59 | qfq | 23,540,702 | 151,538,147 | -3.94% |
| 2023-10-20 | 6.68 | 6.71 | 6.54 | 6.60 | 5.81 | qfq | 20,565,500 | 135,667,395 | -1.49% |
| 2023-10-19 | 6.66 | 6.81 | 6.66 | 6.70 | 5.90 | qfq | 22,198,859 | 149,742,477 | 0.15% |
| 2023-10-18 | 6.80 | 6.86 | 6.61 | 6.69 | 5.89 | qfq | 31,409,272 | 210,637,661 | -3.04% |
| 2023-10-17 | 7.03 | 7.10 | 6.82 | 6.90 | 6.08 | qfq | 44,582,523 | 308,233,178 | -1.43% |
| 2023-10-16 | 7.28 | 7.28 | 6.88 | 7.00 | 6.17 | qfq | 61,278,354 | 429,787,994 | -4.37% |
| 2023-10-13 | 7.34 | 7.52 | 7.18 | 7.32 | 6.45 | qfq | 57,597,013 | 420,644,629 | -1.08% |
| 2023-10-12 | 7.93 | 8.00 | 7.35 | 7.40 | 6.52 | qfq | 89,250,723 | 679,497,700 | -4.88% |
| 2023-10-11 | 7.20 | 7.78 | 7.11 | 7.78 | 6.85 | qfq | 46,039,589 | 349,515,012 | 10.04% |
| 2023-10-10 | 7.07 | 7.23 | 7.03 | 7.07 | 6.23 | qfq | 13,315,962 | 94,548,458 | 0.00% |
| 2023-10-09 | 7.22 | 7.27 | 7.04 | 7.07 | 6.23 | qfq | 14,847,800 | 105,280,153 | -2.62% |
| 2023-09-28 | 7.26 | 7.33 | 7.19 | 7.26 | 6.40 | qfq | 9,521,228 | 69,093,783 | 0.97% |
| 2023-09-27 | 7.21 | 7.34 | 7.18 | 7.19 | 6.33 | qfq | 13,986,110 | 101,398,319 | -0.55% |
| 2023-09-26 | 7.15 | 7.32 | 7.08 | 7.23 | 6.37 | qfq | 12,345,896 | 89,141,666 | 0.28% |
| 2023-09-25 | 7.30 | 7.37 | 7.08 | 7.21 | 6.35 | qfq | 15,322,651 | 110,072,786 | -1.50% |
| 2023-09-22 | 7.00 | 7.35 | 6.99 | 7.32 | 6.45 | qfq | 16,601,369 | 120,415,343 | 4.13% |
| 2023-09-21 | 7.08 | 7.14 | 6.97 | 7.03 | 6.19 | qfq | 9,552,400 | 67,399,123 | -0.71% |
| 2023-09-20 | 7.10 | 7.19 | 7.07 | 7.08 | 6.24 | qfq | 9,722,556 | 69,355,929 | -0.42% |
| 2023-09-19 | 7.29 | 7.32 | 7.10 | 7.11 | 6.26 | qfq | 9,929,364 | 71,328,819 | -2.20% |
| 2023-09-18 | 7.23 | 7.32 | 7.03 | 7.27 | 6.41 | qfq | 15,430,059 | 110,930,421 | -0.82% |
| 2023-09-15 | 7.29 | 7.40 | 7.22 | 7.33 | 6.46 | qfq | 11,433,400 | 83,569,132 | 1.10% |
| 2023-09-14 | 7.27 | 7.32 | 7.19 | 7.25 | 6.39 | qfq | 8,548,776 | 61,946,059 | -0.68% |
| 2023-09-13 | 7.42 | 7.44 | 7.23 | 7.30 | 6.43 | qfq | 11,123,388 | 81,324,310 | -1.35% |
| 2023-09-12 | 7.39 | 7.59 | 7.28 | 7.40 | 6.52 | qfq | 17,618,800 | 131,357,609 | -0.13% |
| 2023-09-11 | 7.11 | 7.48 | 7.11 | 7.41 | 6.53 | qfq | 26,265,441 | 192,782,319 | 4.51% |
| 2023-09-08 | 7.35 | 7.35 | 7.08 | 7.09 | 6.25 | qfq | 20,592,335 | 147,443,440 | -3.93% |
| 2023-09-07 | 7.38 | 7.54 | 7.37 | 7.38 | 6.50 | qfq | 12,725,302 | 94,942,654 | -0.40% |
| 2023-09-06 | 7.50 | 7.54 | 7.40 | 7.41 | 6.53 | qfq | 16,119,987 | 120,403,674 | -1.07% |
| 2023-09-05 | 7.85 | 7.89 | 7.47 | 7.49 | 6.60 | qfq | 22,499,840 | 170,773,266 | -4.22% |
| 2023-09-04 | 8.00 | 8.05 | 7.80 | 7.82 | 6.89 | qfq | 15,704,606 | 123,585,859 | -2.01% |
| 2023-09-01 | 7.92 | 8.07 | 7.88 | 7.98 | 7.03 | qfq | 12,539,623 | 100,165,795 | 0.76% |
| 2023-08-31 | 8.14 | 8.16 | 7.87 | 7.92 | 6.98 | qfq | 15,778,421 | 125,586,305 | -3.06% |
| 2023-08-30 | 8.19 | 8.32 | 8.00 | 8.17 | 7.20 | qfq | 19,611,958 | 159,750,221 | -0.12% |
| 2023-08-29 | 7.75 | 8.27 | 7.71 | 8.18 | 7.21 | qfq | 29,839,704 | 241,916,109 | 5.14% |
| 2023-08-28 | 8.14 | 8.14 | 7.74 | 7.78 | 6.85 | qfq | 19,290,888 | 152,144,533 | 1.04% |
| 2023-08-25 | 8.08 | 8.08 | 7.66 | 7.70 | 6.78 | qfq | 14,762,112 | 114,891,875 | -4.11% |
| 2023-08-24 | 7.94 | 8.17 | 7.89 | 8.03 | 7.07 | qfq | 17,334,973 | 139,540,035 | 1.26% |
| 2023-08-23 | 7.97 | 8.04 | 7.81 | 7.93 | 6.99 | qfq | 15,581,305 | 123,893,693 | 0.13% |
| 2023-08-22 | 7.68 | 7.95 | 7.60 | 7.92 | 6.98 | qfq | 18,984,504 | 147,770,290 | 4.07% |
| 2023-08-21 | 7.69 | 7.88 | 7.60 | 7.61 | 6.70 | qfq | 14,610,150 | 112,818,786 | -1.30% |
| 2023-08-18 | 7.85 | 8.05 | 7.71 | 7.71 | 6.79 | qfq | 12,723,279 | 99,510,257 | -1.66% |
| 2023-08-17 | 7.78 | 7.89 | 7.70 | 7.84 | 6.91 | qfq | 9,172,712 | 71,446,207 | 0.51% |
| 2023-08-16 | 7.93 | 7.99 | 7.69 | 7.80 | 6.87 | qfq | 9,176,088 | 71,622,775 | -1.64% |
| 2023-08-15 | 8.12 | 8.13 | 7.90 | 7.93 | 6.99 | qfq | 10,312,400 | 82,537,002 | -1.86% |
| 2023-08-14 | 7.66 | 8.11 | 7.61 | 8.08 | 7.12 | qfq | 17,633,015 | 139,243,759 | 4.53% |
| 2023-08-11 | 7.94 | 8.12 | 7.68 | 7.73 | 6.81 | qfq | 14,614,950 | 114,468,637 | -2.15% |
| 2023-08-10 | 7.95 | 8.06 | 7.85 | 7.90 | 6.96 | qfq | 12,257,416 | 97,239,429 | -0.38% |
| 2023-08-09 | 8.33 | 8.39 | 7.91 | 7.93 | 6.99 | qfq | 22,908,140 | 184,690,575 | -5.60% |
| 2023-08-08 | 8.10 | 8.61 | 8.09 | 8.40 | 7.40 | qfq | 30,759,741 | 258,822,751 | 3.19% |
| 2023-08-07 | 7.98 | 8.27 | 7.97 | 8.14 | 7.17 | qfq | 21,989,100 | 179,228,277 | 1.88% |
| 2023-08-04 | 7.86 | 8.05 | 7.83 | 7.99 | 7.04 | qfq | 14,894,817 | 118,931,396 | 1.65% |
| 2023-08-03 | 7.82 | 8.00 | 7.81 | 7.86 | 6.93 | qfq | 10,627,123 | 84,026,872 | -0.25% |
| 2023-08-02 | 7.92 | 7.95 | 7.81 | 7.88 | 6.94 | qfq | 9,512,370 | 74,816,186 | -0.88% |
| 2023-08-01 | 7.91 | 8.02 | 7.79 | 7.95 | 7.00 | qfq | 12,096,407 | 95,750,605 | 0.25% |
| 2023-07-31 | 7.80 | 8.05 | 7.70 | 7.93 | 6.99 | qfq | 15,678,600 | 123,995,662 | 1.28% |
| 2023-07-28 | 7.80 | 7.97 | 7.71 | 7.83 | 6.90 | qfq | 14,572,831 | 114,651,114 | 0.00% |
| 2023-07-27 | 7.87 | 8.03 | 7.75 | 7.83 | 6.90 | qfq | 19,793,634 | 156,896,845 | -0.38% |
| 2023-07-26 | 8.19 | 8.24 | 7.80 | 7.86 | 6.93 | qfq | 28,909,670 | 228,242,557 | -4.03% |
| 2023-07-25 | 8.28 | 8.35 | 8.14 | 8.19 | 7.22 | qfq | 16,007,400 | 131,784,890 | 0.24% |
| 2023-07-24 | 8.16 | 8.37 | 8.10 | 8.17 | 7.20 | qfq | 22,550,774 | 185,158,819 | -0.49% |
| 2023-07-21 | 8.21 | 8.33 | 8.04 | 8.21 | 7.23 | qfq | 22,196,422 | 181,884,726 | 0.24% |
| 2023-07-20 | 8.49 | 8.49 | 8.16 | 8.19 | 7.22 | qfq | 19,410,190 | 161,070,988 | -3.76% |
| 2023-07-19 | 8.45 | 8.65 | 8.34 | 8.51 | 7.50 | qfq | 13,600,141 | 115,648,516 | 1.43% |
| 2023-07-18 | 8.59 | 8.61 | 8.36 | 8.39 | 7.39 | qfq | 11,665,500 | 98,447,599 | -2.44% |
| 2023-07-17 | 8.59 | 8.77 | 8.44 | 8.60 | 7.58 | qfq | 13,664,596 | 117,016,376 | -0.12% |