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
招商轮船601872.SH
最近收盘价13.912026-07-17
最近交易日2026-07-17
成交量（股）100,907,593
成交额（元）1,417,662,252
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.156 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-23 | cash_dividend | 0.238 | — | — | — | 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 | 14.10 | 14.34 | 13.81 | 13.91 | 13.91 | qfq | 100,907,593 | 1,417,662,252 | -1.77% |
| 2026-07-16 | 14.94 | 14.96 | 14.10 | 14.16 | 14.16 | qfq | 126,248,983 | 1,817,280,088 | -7.21% |
| 2026-07-15 | 15.20 | 15.92 | 15.09 | 15.26 | 15.26 | qfq | 121,650,542 | 1,886,894,358 | 1.46% |
| 2026-07-14 | 14.60 | 15.04 | 14.43 | 15.04 | 15.04 | qfq | 100,316,454 | 1,477,497,688 | 1.42% |
| 2026-07-13 | 15.56 | 15.56 | 14.67 | 14.83 | 14.83 | qfq | 108,124,470 | 1,617,515,045 | -4.14% |
| 2026-07-10 | 15.50 | 15.90 | 15.34 | 15.47 | 15.47 | qfq | 95,680,095 | 1,496,139,395 | -3.91% |
| 2026-07-09 | 15.73 | 16.35 | 15.67 | 16.10 | 15.85 | qfq | 119,434,795 | 1,913,213,500 | 3.54% |
| 2026-07-08 | 16.30 | 16.65 | 15.48 | 15.55 | 15.31 | qfq | 137,871,130 | 2,221,308,227 | -4.01% |
| 2026-07-07 | 17.51 | 17.92 | 16.14 | 16.20 | 15.95 | qfq | 157,999,588 | 2,638,570,877 | -8.37% |
| 2026-07-06 | 17.93 | 18.25 | 17.38 | 17.68 | 17.41 | qfq | 196,877,257 | 3,506,626,435 | 4.00% |
| 2026-07-03 | 17.46 | 18.17 | 16.88 | 17.00 | 16.74 | qfq | 151,694,166 | 2,639,705,694 | 2.84% |
| 2026-07-02 | 16.94 | 17.42 | 16.41 | 16.53 | 16.27 | qfq | 139,656,342 | 2,357,679,503 | -2.02% |
| 2026-07-01 | 17.22 | 17.82 | 16.71 | 16.87 | 16.61 | qfq | 158,675,316 | 2,738,584,484 | -3.98% |
| 2026-06-30 | 17.98 | 18.50 | 17.30 | 17.57 | 17.30 | qfq | 158,090,151 | 2,804,396,088 | -3.78% |
| 2026-06-29 | 18.97 | 19.49 | 18.19 | 18.26 | 17.98 | qfq | 192,815,062 | 3,591,092,491 | -6.65% |
| 2026-06-26 | 20.57 | 21.10 | 19.44 | 19.56 | 19.26 | qfq | 234,864,337 | 4,643,416,867 | -9.44% |
| 2026-06-25 | 21.00 | 22.16 | 20.88 | 21.60 | 21.26 | qfq | 247,695,646 | 5,333,498,016 | -1.41% |
| 2026-06-24 | 20.71 | 21.91 | 20.45 | 21.91 | 21.57 | qfq | 106,708,109 | 2,299,660,483 | 9.99% |
| 2026-06-23 | 19.43 | 20.50 | 18.90 | 19.92 | 19.61 | qfq | 221,481,496 | 4,386,286,935 | 5.68% |
| 2026-06-22 | 17.20 | 18.85 | 17.15 | 18.85 | 18.56 | qfq | 210,019,488 | 3,844,051,138 | 9.98% |
| 2026-06-18 | 17.16 | 17.49 | 16.60 | 17.14 | 16.87 | qfq | 149,503,216 | 2,553,434,162 | 0.23% |
| 2026-06-17 | 16.30 | 17.85 | 16.30 | 17.10 | 16.83 | qfq | 203,814,326 | 3,504,215,089 | 4.40% |
| 2026-06-16 | 17.77 | 17.94 | 16.04 | 16.38 | 16.13 | qfq | 271,170,269 | 4,572,861,911 | -4.55% |
| 2026-06-15 | 17.16 | 17.16 | 17.16 | 17.16 | 16.89 | qfq | 24,735,811 | 424,466,517 | 10.00% |
| 2026-06-12 | 14.77 | 15.86 | 14.77 | 15.60 | 15.36 | qfq | 182,323,210 | 2,810,237,751 | 8.18% |
| 2026-06-11 | 14.80 | 14.85 | 14.00 | 14.42 | 14.20 | qfq | 103,650,782 | 1,499,658,017 | -1.37% |
| 2026-06-10 | 14.31 | 15.03 | 14.30 | 14.62 | 14.39 | qfq | 100,634,672 | 1,479,858,666 | 1.88% |
| 2026-06-09 | 14.15 | 14.37 | 13.91 | 14.35 | 14.13 | qfq | 85,004,849 | 1,198,539,605 | 1.49% |
| 2026-06-08 | 14.51 | 14.86 | 14.06 | 14.14 | 13.92 | qfq | 107,363,875 | 1,541,099,870 | -4.46% |
| 2026-06-05 | 15.04 | 15.23 | 14.67 | 14.80 | 14.57 | qfq | 85,431,401 | 1,274,467,161 | -1.07% |
| 2026-06-04 | 15.10 | 15.30 | 14.90 | 14.96 | 14.73 | qfq | 81,046,626 | 1,218,871,645 | -1.12% |
| 2026-06-03 | 15.42 | 15.43 | 14.80 | 15.13 | 14.90 | qfq | 123,104,513 | 1,853,766,248 | -2.32% |
| 2026-06-02 | 15.62 | 15.64 | 15.00 | 15.49 | 15.25 | qfq | 95,503,529 | 1,461,470,401 | -0.26% |
| 2026-06-01 | 16.05 | 16.10 | 15.46 | 15.53 | 15.29 | qfq | 123,439,291 | 1,936,808,753 | -2.08% |
| 2026-05-29 | 16.00 | 16.30 | 15.56 | 15.86 | 15.61 | qfq | 108,563,369 | 1,721,748,954 | -1.43% |
| 2026-05-28 | 16.19 | 16.31 | 15.83 | 16.09 | 15.84 | qfq | 104,269,687 | 1,671,379,535 | -1.23% |
| 2026-05-27 | 17.07 | 17.38 | 16.10 | 16.29 | 16.04 | qfq | 152,049,448 | 2,510,795,768 | -5.62% |
| 2026-05-26 | 17.72 | 18.20 | 16.71 | 17.26 | 16.99 | qfq | 174,145,456 | 3,023,692,440 | -2.87% |
| 2026-05-25 | 18.75 | 19.50 | 17.65 | 17.77 | 17.49 | qfq | 201,024,784 | 3,680,272,143 | -1.71% |
| 2026-05-22 | 18.20 | 18.38 | 17.65 | 18.08 | 17.80 | qfq | 103,965,243 | 1,867,356,221 | 1.57% |
| 2026-05-21 | 17.72 | 18.89 | 17.72 | 17.80 | 17.52 | qfq | 156,362,906 | 2,865,639,147 | 0.39% |
| 2026-05-20 | 17.00 | 17.81 | 17.00 | 17.73 | 17.45 | qfq | 121,465,556 | 2,133,217,587 | 1.43% |
| 2026-05-19 | 17.34 | 17.88 | 17.10 | 17.48 | 17.21 | qfq | 103,672,359 | 1,810,348,566 | 2.52% |
| 2026-05-18 | 16.65 | 17.20 | 16.40 | 17.05 | 16.79 | qfq | 161,993,533 | 2,733,549,750 | -2.24% |
| 2026-05-15 | 17.90 | 17.98 | 17.26 | 17.44 | 17.17 | qfq | 117,786,054 | 2,074,590,762 | -3.11% |
| 2026-05-14 | 17.71 | 18.88 | 17.51 | 18.00 | 17.72 | qfq | 184,502,792 | 3,368,036,565 | 0.00% |
| 2026-05-13 | 17.94 | 18.45 | 17.82 | 18.00 | 17.72 | qfq | 129,806,764 | 2,354,300,974 | 1.18% |
| 2026-05-12 | 18.15 | 18.65 | 17.70 | 17.79 | 17.51 | qfq | 130,360,701 | 2,346,975,067 | -3.16% |
| 2026-05-11 | 19.00 | 19.00 | 17.90 | 18.37 | 18.08 | qfq | 237,182,948 | 4,329,417,983 | -5.75% |
| 2026-05-08 | 18.09 | 19.86 | 18.09 | 19.49 | 19.19 | qfq | 239,805,488 | 4,585,543,912 | 5.75% |
| 2026-05-07 | 18.49 | 19.51 | 17.72 | 18.43 | 18.14 | qfq | 264,758,031 | 4,897,320,897 | -1.13% |
| 2026-05-06 | 18.13 | 18.72 | 17.10 | 18.64 | 18.35 | qfq | 217,357,088 | 3,925,260,126 | 5.91% |
| 2026-04-30 | 17.20 | 17.93 | 16.88 | 17.60 | 17.33 | qfq | 117,727,798 | 2,054,607,603 | -0.06% |
| 2026-04-29 | 17.15 | 17.71 | 17.00 | 17.61 | 17.34 | qfq | 123,680,032 | 2,156,798,239 | 4.82% |
| 2026-04-28 | 17.19 | 17.43 | 16.66 | 16.80 | 16.54 | qfq | 111,438,620 | 1,887,810,840 | -2.27% |
| 2026-04-27 | 17.40 | 17.66 | 16.98 | 17.19 | 16.92 | qfq | 108,570,328 | 1,871,260,104 | -1.38% |
| 2026-04-24 | 17.44 | 17.60 | 16.90 | 17.43 | 17.16 | qfq | 142,876,774 | 2,466,351,002 | -0.51% |
| 2026-04-23 | 17.30 | 17.88 | 17.25 | 17.52 | 17.25 | qfq | 143,078,903 | 2,501,776,261 | -2.45% |
| 2026-04-22 | 18.88 | 18.97 | 17.38 | 17.96 | 17.68 | qfq | 229,376,449 | 4,113,669,355 | -5.92% |
| 2026-04-21 | 19.09 | 19.73 | 18.64 | 19.09 | 18.79 | qfq | 156,075,733 | 2,981,361,354 | 0.05% |
| 2026-04-20 | 18.33 | 19.11 | 18.13 | 19.08 | 18.78 | qfq | 157,766,654 | 2,962,335,089 | 2.86% |
| 2026-04-17 | 17.99 | 18.66 | 17.80 | 18.55 | 18.26 | qfq | 141,336,429 | 2,580,855,609 | 2.60% |
| 2026-04-16 | 18.57 | 18.69 | 18.00 | 18.08 | 17.80 | qfq | 117,155,669 | 2,141,262,591 | -1.95% |
| 2026-04-15 | 18.18 | 19.10 | 17.95 | 18.44 | 18.15 | qfq | 138,348,980 | 2,577,433,611 | -0.49% |
| 2026-04-14 | 18.20 | 19.03 | 17.81 | 18.53 | 18.24 | qfq | 207,441,990 | 3,799,575,830 | 1.70% |
| 2026-04-13 | 18.70 | 18.92 | 18.05 | 18.22 | 17.94 | qfq | 177,940,848 | 3,268,935,182 | -4.51% |
| 2026-04-10 | 19.60 | 19.75 | 18.70 | 19.08 | 18.78 | qfq | 224,686,622 | 4,284,133,408 | -3.39% |
| 2026-04-09 | 20.33 | 20.75 | 18.86 | 19.75 | 19.44 | qfq | 200,280,645 | 3,936,070,533 | -2.03% |
| 2026-04-08 | 19.19 | 21.27 | 19.05 | 20.16 | 19.85 | qfq | 267,232,539 | 5,433,812,429 | -0.49% |
| 2026-04-07 | 20.76 | 20.97 | 19.98 | 20.26 | 19.95 | qfq | 169,543,711 | 3,464,258,835 | -0.64% |
| 2026-04-03 | 20.05 | 21.31 | 20.05 | 20.39 | 20.07 | qfq | 212,553,429 | 4,358,551,773 | 4.73% |
| 2026-04-02 | 18.15 | 19.80 | 18.14 | 19.47 | 19.17 | qfq | 329,987,622 | 6,428,486,573 | 8.17% |
| 2026-04-01 | 16.68 | 18.00 | 16.68 | 18.00 | 17.72 | qfq | 196,844,026 | 3,523,412,682 | 10.02% |
| 2026-03-31 | 17.32 | 17.37 | 15.92 | 16.36 | 16.11 | qfq | 151,989,625 | 2,500,072,594 | -3.93% |
| 2026-03-30 | 17.02 | 17.30 | 16.60 | 17.03 | 16.77 | qfq | 123,229,068 | 2,089,830,761 | -0.41% |
| 2026-03-27 | 16.72 | 17.69 | 16.30 | 17.10 | 16.83 | qfq | 153,691,404 | 2,611,725,216 | 2.46% |
| 2026-03-26 | 17.20 | 17.39 | 16.61 | 16.69 | 16.43 | qfq | 156,472,775 | 2,652,108,152 | -4.14% |
| 2026-03-25 | 18.41 | 18.53 | 17.07 | 17.41 | 17.14 | qfq | 224,006,621 | 3,976,727,257 | -3.81% |
| 2026-03-24 | 17.45 | 18.45 | 17.01 | 18.10 | 17.82 | qfq | 245,978,803 | 4,378,938,990 | 6.47% |
| 2026-03-23 | 17.20 | 17.84 | 16.70 | 17.00 | 16.74 | qfq | 188,887,185 | 3,235,781,417 | 1.31% |
| 2026-03-20 | 17.64 | 17.78 | 16.59 | 16.78 | 16.52 | qfq | 187,448,692 | 3,221,641,077 | -4.98% |
| 2026-03-19 | 18.00 | 18.30 | 16.97 | 17.66 | 17.39 | qfq | 230,454,861 | 4,052,862,970 | -2.00% |
| 2026-03-18 | 16.38 | 18.14 | 16.07 | 18.02 | 17.74 | qfq | 254,881,525 | 4,507,936,770 | 9.28% |
| 2026-03-17 | 16.80 | 17.07 | 16.42 | 16.49 | 16.23 | qfq | 144,440,913 | 2,421,744,129 | -1.55% |
| 2026-03-16 | 15.58 | 16.94 | 15.45 | 16.75 | 16.49 | qfq | 226,116,131 | 3,668,384,172 | 7.51% |
| 2026-03-13 | 15.87 | 16.26 | 15.35 | 15.58 | 15.34 | qfq | 159,629,831 | 2,507,993,820 | -2.44% |
| 2026-03-12 | 16.30 | 16.45 | 15.57 | 15.97 | 15.72 | qfq | 188,926,841 | 2,996,355,910 | -2.02% |
| 2026-03-11 | 16.35 | 16.50 | 15.95 | 16.30 | 16.05 | qfq | 220,060,438 | 3,567,687,973 | -1.03% |
| 2026-03-10 | 15.50 | 17.29 | 15.50 | 16.47 | 16.21 | qfq | 325,402,109 | 5,448,213,608 | 4.77% |
| 2026-03-09 | 17.64 | 17.64 | 15.47 | 15.72 | 15.48 | qfq | 289,930,585 | 4,691,564,371 | -8.18% |
| 2026-03-06 | 17.00 | 17.85 | 16.65 | 17.12 | 16.85 | qfq | 246,877,747 | 4,231,473,368 | -1.95% |
| 2026-03-05 | 17.34 | 18.40 | 16.50 | 17.46 | 17.19 | qfq | 300,505,771 | 5,301,964,404 | -1.41% |
| 2026-03-04 | 18.80 | 18.80 | 17.69 | 17.71 | 17.43 | qfq | 346,669,938 | 6,203,936,380 | -9.87% |
| 2026-03-03 | 18.90 | 19.65 | 17.92 | 19.65 | 19.34 | qfq | 379,546,392 | 7,281,220,686 | 10.02% |
| 2026-03-02 | 17.50 | 17.86 | 15.92 | 17.86 | 17.58 | qfq | 415,211,865 | 7,071,400,898 | 9.98% |
| 2026-02-27 | 15.99 | 16.41 | 15.65 | 16.24 | 15.99 | qfq | 219,378,273 | 3,524,536,219 | 4.10% |
| 2026-02-26 | 14.64 | 15.79 | 14.63 | 15.60 | 15.36 | qfq | 269,108,282 | 4,132,297,432 | 5.76% |
| 2026-02-25 | 13.99 | 14.75 | 13.80 | 14.75 | 14.52 | qfq | 210,754,342 | 3,086,592,751 | 9.99% |
| 2026-02-24 | 13.41 | 13.41 | 13.12 | 13.41 | 13.20 | qfq | 154,832,220 | 2,069,005,993 | 10.01% |
| 2026-02-13 | 13.19 | 13.21 | 12.12 | 12.19 | 12.00 | qfq | 185,787,335 | 2,304,730,248 | -7.79% |
| 2026-02-12 | 12.44 | 13.22 | 12.44 | 13.22 | 13.01 | qfq | 102,161,394 | 1,332,852,266 | 9.98% |
| 2026-02-11 | 12.32 | 12.44 | 12.00 | 12.02 | 11.83 | qfq | 77,633,736 | 941,470,323 | -2.44% |
| 2026-02-10 | 11.99 | 12.38 | 11.60 | 12.32 | 12.13 | qfq | 96,161,150 | 1,160,070,439 | 2.50% |
| 2026-02-09 | 11.65 | 12.18 | 11.60 | 12.02 | 11.83 | qfq | 105,257,295 | 1,258,992,237 | 5.81% |
| 2026-02-06 | 11.50 | 11.55 | 11.23 | 11.36 | 11.18 | qfq | 81,522,024 | 926,496,194 | -2.49% |
| 2026-02-05 | 12.00 | 12.24 | 11.42 | 11.65 | 11.47 | qfq | 125,241,050 | 1,470,745,124 | -2.92% |
| 2026-02-04 | 11.70 | 12.15 | 11.49 | 12.00 | 11.81 | qfq | 154,345,547 | 1,830,831,999 | 4.17% |
| 2026-02-03 | 11.07 | 11.55 | 10.84 | 11.52 | 11.34 | qfq | 130,141,966 | 1,457,340,010 | 6.77% |
| 2026-02-02 | 11.30 | 11.60 | 10.73 | 10.79 | 10.62 | qfq | 127,926,683 | 1,416,145,118 | -5.02% |
| 2026-01-30 | 11.08 | 11.50 | 11.03 | 11.36 | 11.18 | qfq | 131,873,216 | 1,490,650,202 | 2.99% |
| 2026-01-29 | 11.40 | 11.52 | 10.95 | 11.03 | 10.86 | qfq | 114,454,635 | 1,277,766,968 | -1.25% |
| 2026-01-28 | 11.42 | 11.44 | 10.94 | 11.17 | 11.00 | qfq | 106,450,765 | 1,191,568,447 | -0.62% |
| 2026-01-27 | 11.22 | 11.64 | 11.10 | 11.24 | 11.07 | qfq | 120,937,805 | 1,366,430,022 | -1.23% |
| 2026-01-26 | 11.05 | 11.45 | 11.05 | 11.38 | 11.20 | qfq | 141,182,052 | 1,596,869,059 | 5.27% |
| 2026-01-23 | 10.98 | 11.10 | 10.69 | 10.81 | 10.64 | qfq | 94,524,914 | 1,029,445,367 | -2.26% |
| 2026-01-22 | 11.05 | 11.45 | 11.00 | 11.06 | 10.89 | qfq | 70,694,298 | 789,080,595 | 0.09% |
| 2026-01-21 | 11.17 | 11.28 | 10.92 | 11.05 | 10.88 | qfq | 82,997,367 | 917,595,869 | -1.78% |
| 2026-01-20 | 11.45 | 11.56 | 11.05 | 11.25 | 11.08 | qfq | 88,545,732 | 994,375,772 | -1.75% |
| 2026-01-19 | 11.28 | 11.72 | 11.28 | 11.45 | 11.27 | qfq | 91,554,099 | 1,053,925,467 | 2.05% |
| 2026-01-16 | 11.16 | 11.62 | 11.07 | 11.22 | 11.05 | qfq | 105,790,346 | 1,194,354,687 | -1.49% |
| 2026-01-15 | 11.14 | 11.72 | 11.12 | 11.39 | 11.21 | qfq | 93,510,062 | 1,074,277,779 | 1.24% |
| 2026-01-14 | 11.35 | 11.66 | 10.90 | 11.25 | 11.08 | qfq | 115,167,142 | 1,290,310,910 | 0.36% |
| 2026-01-13 | 10.72 | 11.35 | 10.64 | 11.21 | 11.04 | qfq | 148,553,287 | 1,642,951,212 | 4.77% |
| 2026-01-12 | 10.08 | 10.81 | 9.86 | 10.70 | 10.53 | qfq | 193,414,145 | 2,028,152,201 | 8.85% |
| 2026-01-09 | 9.86 | 10.08 | 9.67 | 9.83 | 9.68 | qfq | 142,704,807 | 1,407,982,108 | 2.40% |
| 2026-01-08 | 9.48 | 9.80 | 9.39 | 9.60 | 9.45 | qfq | 160,255,751 | 1,540,204,449 | 6.55% |
| 2026-01-07 | 9.25 | 9.48 | 8.97 | 9.01 | 8.87 | qfq | 70,557,376 | 646,247,162 | -1.42% |
| 2026-01-06 | 8.91 | 9.20 | 8.89 | 9.14 | 9.00 | qfq | 82,522,576 | 750,481,558 | 1.90% |
| 2026-01-05 | 8.98 | 9.17 | 8.85 | 8.97 | 8.83 | qfq | 85,724,452 | 770,574,089 | -0.11% |
| 2025-12-31 | 8.96 | 9.12 | 8.90 | 8.98 | 8.84 | qfq | 56,796,719 | 511,521,842 | 0.00% |
| 2025-12-30 | 9.04 | 9.09 | 8.93 | 8.98 | 8.84 | qfq | 48,872,474 | 440,285,032 | -1.54% |
| 2025-12-29 | 8.92 | 9.15 | 8.66 | 9.12 | 8.98 | qfq | 91,156,232 | 817,723,037 | 2.36% |
| 2025-12-26 | 8.95 | 9.06 | 8.78 | 8.91 | 8.77 | qfq | 53,298,205 | 474,479,629 | 0.00% |
| 2025-12-25 | 8.75 | 9.03 | 8.68 | 8.91 | 8.77 | qfq | 61,291,460 | 544,748,568 | 1.95% |
| 2025-12-24 | 8.73 | 8.83 | 8.57 | 8.74 | 8.60 | qfq | 83,341,143 | 726,131,778 | -2.02% |
| 2025-12-23 | 8.68 | 9.02 | 8.67 | 8.92 | 8.78 | qfq | 70,198,097 | 623,966,261 | -0.11% |
| 2025-12-22 | 8.53 | 9.03 | 8.51 | 8.93 | 8.79 | qfq | 108,020,175 | 958,710,493 | 4.94% |
| 2025-12-19 | 8.59 | 8.65 | 8.43 | 8.51 | 8.38 | qfq | 76,221,392 | 651,353,214 | -4.17% |
| 2025-12-18 | 8.74 | 8.98 | 8.73 | 8.88 | 8.74 | qfq | 60,248,225 | 535,154,656 | 1.37% |
| 2025-12-17 | 8.40 | 8.82 | 8.36 | 8.76 | 8.62 | qfq | 85,162,575 | 733,611,726 | 4.78% |
| 2025-12-16 | 8.60 | 8.62 | 8.30 | 8.36 | 8.23 | qfq | 54,945,908 | 460,868,427 | -3.02% |
| 2025-12-15 | 8.32 | 8.84 | 8.29 | 8.62 | 8.49 | qfq | 97,631,161 | 843,065,208 | 2.86% |
| 2025-12-12 | 8.26 | 8.49 | 8.25 | 8.38 | 8.25 | qfq | 78,036,381 | 651,786,681 | 2.20% |
| 2025-12-11 | 8.33 | 8.39 | 8.19 | 8.20 | 8.07 | qfq | 42,891,324 | 354,783,484 | -0.24% |
| 2025-12-10 | 8.10 | 8.24 | 7.94 | 8.22 | 8.09 | qfq | 56,827,715 | 463,352,533 | -0.12% |
| 2025-12-09 | 8.37 | 8.45 | 8.16 | 8.23 | 8.10 | qfq | 65,845,393 | 547,415,380 | -1.32% |
| 2025-12-08 | 8.32 | 8.37 | 8.20 | 8.34 | 8.21 | qfq | 77,226,617 | 639,642,406 | 0.24% |
| 2025-12-05 | 8.70 | 8.80 | 8.23 | 8.32 | 8.19 | qfq | 162,597,540 | 1,363,540,343 | -5.88% |
| 2025-12-04 | 8.93 | 9.19 | 8.81 | 8.84 | 8.70 | qfq | 97,845,572 | 878,634,339 | 0.91% |
| 2025-12-03 | 8.70 | 8.93 | 8.61 | 8.76 | 8.62 | qfq | 114,663,626 | 1,008,880,777 | 0.69% |
| 2025-12-02 | 9.47 | 9.66 | 8.69 | 8.70 | 8.56 | qfq | 241,211,526 | 2,157,519,433 | -9.94% |
| 2025-12-01 | 8.96 | 9.69 | 8.94 | 9.66 | 9.51 | qfq | 227,792,878 | 2,160,613,538 | 9.65% |
| 2025-11-28 | 8.76 | 8.95 | 8.65 | 8.81 | 8.67 | qfq | 69,870,729 | 614,190,437 | 1.85% |
| 2025-11-27 | 8.61 | 8.77 | 8.58 | 8.65 | 8.52 | qfq | 55,082,530 | 477,388,277 | 0.00% |
| 2025-11-26 | 8.68 | 8.79 | 8.50 | 8.65 | 8.52 | qfq | 93,637,964 | 807,876,966 | -2.26% |
| 2025-11-25 | 8.81 | 9.01 | 8.67 | 8.85 | 8.71 | qfq | 100,950,514 | 891,468,469 | -1.99% |
| 2025-11-24 | 9.03 | 9.29 | 8.88 | 9.03 | 8.89 | qfq | 139,142,178 | 1,265,660,417 | 2.96% |
| 2025-11-21 | 9.00 | 9.27 | 8.76 | 8.77 | 8.63 | qfq | 89,276,068 | 800,533,244 | -2.23% |
| 2025-11-20 | 9.14 | 9.26 | 8.93 | 8.97 | 8.83 | qfq | 74,018,343 | 670,876,859 | -3.34% |
| 2025-11-19 | 9.03 | 9.38 | 8.99 | 9.28 | 9.14 | qfq | 112,354,298 | 1,032,847,642 | 4.86% |
| 2025-11-18 | 9.18 | 9.25 | 8.78 | 8.85 | 8.71 | qfq | 81,145,000 | 727,115,224 | -3.80% |
| 2025-11-17 | 9.31 | 9.43 | 9.04 | 9.20 | 9.06 | qfq | 86,853,813 | 802,915,161 | 0.44% |
| 2025-11-14 | 9.30 | 9.55 | 9.11 | 9.16 | 9.02 | qfq | 112,735,542 | 1,049,042,483 | 0.88% |
| 2025-11-13 | 8.95 | 9.23 | 8.85 | 9.08 | 8.94 | qfq | 119,002,906 | 1,076,691,777 | 6.07% |
| 2025-11-12 | 8.52 | 8.69 | 8.37 | 8.56 | 8.43 | qfq | 71,502,426 | 613,447,753 | 0.59% |
| 2025-11-11 | 8.56 | 8.69 | 8.48 | 8.51 | 8.38 | qfq | 45,295,175 | 388,494,258 | -0.12% |
| 2025-11-10 | 8.52 | 8.67 | 8.46 | 8.52 | 8.39 | qfq | 62,218,257 | 531,048,138 | -1.73% |
| 2025-11-07 | 8.54 | 8.82 | 8.53 | 8.67 | 8.54 | qfq | 72,387,549 | 628,655,691 | 1.88% |
| 2025-11-06 | 8.34 | 8.58 | 8.33 | 8.51 | 8.38 | qfq | 61,318,094 | 520,631,220 | 1.43% |
| 2025-11-05 | 8.26 | 8.57 | 8.14 | 8.39 | 8.26 | qfq | 98,718,610 | 823,699,578 | 0.60% |
| 2025-11-04 | 9.12 | 9.17 | 8.32 | 8.34 | 8.21 | qfq | 198,496,603 | 1,707,432,685 | -9.54% |
| 2025-11-03 | 9.24 | 9.46 | 9.03 | 9.22 | 9.08 | qfq | 120,109,086 | 1,107,329,191 | -0.43% |
| 2025-10-31 | 9.30 | 9.45 | 9.05 | 9.26 | 9.12 | qfq | 196,597,996 | 1,816,345,575 | -1.91% |
| 2025-10-30 | 8.98 | 9.44 | 8.98 | 9.44 | 9.29 | qfq | 117,201,935 | 1,097,939,892 | 10.02% |
| 2025-10-29 | 8.40 | 8.59 | 8.30 | 8.58 | 8.45 | qfq | 71,307,828 | 604,780,115 | 3.87% |
| 2025-10-28 | 8.36 | 8.42 | 8.21 | 8.26 | 8.13 | qfq | 61,934,352 | 515,080,998 | -0.48% |
| 2025-10-27 | 8.33 | 8.46 | 8.24 | 8.30 | 8.17 | qfq | 67,125,269 | 560,801,677 | 0.48% |
| 2025-10-24 | 8.68 | 8.82 | 8.20 | 8.26 | 8.13 | qfq | 83,479,669 | 704,275,793 | -2.82% |
| 2025-10-23 | 8.58 | 8.64 | 8.31 | 8.50 | 8.30 | qfq | 68,546,456 | 578,914,143 | -0.12% |
| 2025-10-22 | 8.60 | 8.70 | 8.46 | 8.51 | 8.31 | qfq | 69,862,427 | 595,451,572 | -2.63% |
| 2025-10-21 | 8.80 | 8.84 | 8.60 | 8.74 | 8.53 | qfq | 49,807,226 | 435,395,269 | -0.57% |
| 2025-10-20 | 8.70 | 8.89 | 8.61 | 8.79 | 8.58 | qfq | 62,693,505 | 548,894,176 | 1.15% |
| 2025-10-17 | 8.92 | 8.97 | 8.66 | 8.69 | 8.48 | qfq | 53,909,668 | 473,207,991 | -1.92% |
| 2025-10-16 | 8.91 | 8.99 | 8.75 | 8.86 | 8.65 | qfq | 71,432,635 | 634,178,107 | 1.26% |
| 2025-10-15 | 9.00 | 9.04 | 8.49 | 8.75 | 8.54 | qfq | 100,521,947 | 873,611,685 | -3.42% |
| 2025-10-14 | 9.28 | 9.38 | 8.99 | 9.06 | 8.85 | qfq | 106,092,446 | 967,630,485 | -0.44% |
| 2025-10-13 | 8.93 | 9.33 | 8.78 | 9.10 | 8.88 | qfq | 165,670,292 | 1,500,311,789 | 4.96% |
| 2025-10-10 | 8.50 | 8.81 | 8.45 | 8.67 | 8.47 | qfq | 118,063,531 | 1,022,128,723 | 4.08% |
| 2025-10-09 | 8.45 | 8.53 | 8.06 | 8.33 | 8.13 | qfq | 176,419,463 | 1,459,275,064 | -6.19% |
| 2025-09-30 | 8.59 | 8.91 | 8.59 | 8.88 | 8.67 | qfq | 73,473,986 | 645,336,253 | 1.60% |
| 2025-09-29 | 8.55 | 8.74 | 8.27 | 8.74 | 8.53 | qfq | 88,836,886 | 762,473,234 | 2.46% |
| 2025-09-26 | 8.57 | 8.67 | 8.47 | 8.53 | 8.33 | qfq | 58,692,294 | 503,433,729 | -1.39% |
| 2025-09-25 | 8.85 | 8.90 | 8.50 | 8.65 | 8.45 | qfq | 94,971,763 | 821,533,242 | -3.46% |
| 2025-09-24 | 8.87 | 9.10 | 8.71 | 8.96 | 8.75 | qfq | 105,004,199 | 934,297,339 | 2.87% |
| 2025-09-23 | 8.63 | 8.91 | 8.50 | 8.71 | 8.50 | qfq | 89,295,274 | 777,271,423 | -0.68% |
| 2025-09-22 | 8.70 | 8.79 | 8.40 | 8.77 | 8.56 | qfq | 120,289,398 | 1,038,465,644 | -1.02% |
| 2025-09-19 | 8.60 | 8.98 | 8.50 | 8.86 | 8.65 | qfq | 122,880,749 | 1,084,717,242 | 2.19% |
| 2025-09-18 | 8.88 | 8.97 | 8.56 | 8.67 | 8.47 | qfq | 129,329,205 | 1,133,055,048 | -3.13% |
| 2025-09-17 | 9.03 | 9.30 | 8.78 | 8.95 | 8.74 | qfq | 123,426,927 | 1,106,120,257 | 1.82% |
| 2025-09-16 | 8.75 | 9.16 | 8.52 | 8.79 | 8.58 | qfq | 178,062,774 | 1,567,246,842 | -2.01% |
| 2025-09-15 | 8.70 | 9.20 | 8.69 | 8.97 | 8.76 | qfq | 208,839,573 | 1,873,552,015 | 7.17% |
| 2025-09-12 | 8.53 | 8.69 | 8.21 | 8.37 | 8.17 | qfq | 196,011,831 | 1,653,180,846 | 3.46% |
| 2025-09-11 | 7.97 | 8.27 | 7.96 | 8.09 | 7.90 | qfq | 120,149,721 | 975,472,084 | -0.12% |
| 2025-09-10 | 7.91 | 8.23 | 7.86 | 8.10 | 7.91 | qfq | 168,555,560 | 1,358,540,661 | -0.37% |
| 2025-09-09 | 7.94 | 8.47 | 7.65 | 8.13 | 7.94 | qfq | 282,993,581 | 2,304,783,044 | 2.39% |
| 2025-09-08 | 7.72 | 7.94 | 7.67 | 7.94 | 7.75 | qfq | 114,508,473 | 901,752,686 | 9.97% |
| 2025-09-05 | 7.05 | 7.27 | 7.03 | 7.22 | 7.05 | qfq | 166,721,964 | 1,193,440,029 | 5.87% |
| 2025-09-04 | 6.76 | 6.96 | 6.76 | 6.82 | 6.66 | qfq | 123,094,656 | 844,650,353 | 2.25% |
| 2025-09-03 | 6.68 | 6.73 | 6.56 | 6.67 | 6.51 | qfq | 51,699,918 | 342,554,848 | 0.15% |
| 2025-09-02 | 6.67 | 6.69 | 6.57 | 6.66 | 6.50 | qfq | 65,474,601 | 434,455,788 | 0.15% |
| 2025-09-01 | 6.55 | 6.74 | 6.51 | 6.65 | 6.49 | qfq | 85,227,230 | 567,193,653 | 2.47% |
| 2025-08-29 | 6.72 | 6.75 | 6.45 | 6.49 | 6.34 | qfq | 89,451,656 | 586,163,170 | -2.84% |
| 2025-08-28 | 6.53 | 6.77 | 6.52 | 6.68 | 6.52 | qfq | 115,823,100 | 774,020,049 | 2.93% |
| 2025-08-27 | 6.66 | 6.70 | 6.49 | 6.49 | 6.34 | qfq | 68,634,813 | 452,700,617 | -2.55% |
| 2025-08-26 | 6.58 | 6.69 | 6.57 | 6.66 | 6.50 | qfq | 74,139,997 | 492,722,561 | 0.91% |
| 2025-08-25 | 6.54 | 6.61 | 6.48 | 6.60 | 6.44 | qfq | 100,585,603 | 658,807,295 | 0.15% |
| 2025-08-22 | 6.28 | 6.64 | 6.28 | 6.59 | 6.43 | qfq | 226,940,457 | 1,484,580,251 | 6.12% |
| 2025-08-21 | 6.14 | 6.21 | 6.13 | 6.21 | 6.06 | qfq | 44,759,183 | 276,622,634 | 0.81% |
| 2025-08-20 | 6.10 | 6.16 | 6.07 | 6.16 | 6.01 | qfq | 36,772,084 | 225,220,291 | 0.98% |
| 2025-08-19 | 6.11 | 6.12 | 6.10 | 6.10 | 5.96 | qfq | 28,189,798 | 172,168,462 | 0.00% |
| 2025-08-18 | 6.11 | 6.14 | 6.10 | 6.10 | 5.96 | qfq | 45,099,010 | 275,690,649 | 0.00% |
| 2025-08-15 | 6.13 | 6.16 | 6.10 | 6.10 | 5.96 | qfq | 45,315,743 | 277,350,652 | -0.49% |
| 2025-08-14 | 6.15 | 6.23 | 6.12 | 6.13 | 5.99 | qfq | 45,896,965 | 283,547,948 | -0.16% |
| 2025-08-13 | 6.17 | 6.19 | 6.13 | 6.14 | 5.99 | qfq | 31,550,006 | 194,188,585 | -0.49% |
| 2025-08-12 | 6.17 | 6.20 | 6.16 | 6.17 | 6.02 | qfq | 23,560,489 | 145,688,197 | 0.00% |
| 2025-08-11 | 6.20 | 6.22 | 6.16 | 6.17 | 6.02 | qfq | 30,043,632 | 185,479,765 | -0.64% |
| 2025-08-08 | 6.20 | 6.23 | 6.19 | 6.21 | 6.06 | qfq | 23,174,552 | 143,944,050 | 0.16% |
| 2025-08-07 | 6.25 | 6.26 | 6.19 | 6.20 | 6.05 | qfq | 28,404,072 | 176,613,232 | -0.80% |
| 2025-08-06 | 6.12 | 6.25 | 6.12 | 6.25 | 6.10 | qfq | 63,175,140 | 392,478,328 | 2.12% |
| 2025-08-05 | 6.07 | 6.13 | 6.06 | 6.12 | 5.98 | qfq | 28,625,815 | 174,638,193 | 0.82% |
| 2025-08-04 | 6.03 | 6.08 | 6.02 | 6.07 | 5.93 | qfq | 16,564,720 | 100,187,858 | 0.33% |
| 2025-08-01 | 6.06 | 6.08 | 6.03 | 6.05 | 5.91 | qfq | 28,578,222 | 172,812,431 | -0.17% |
| 2025-07-31 | 6.15 | 6.16 | 6.05 | 6.06 | 5.92 | qfq | 53,842,445 | 327,739,237 | -1.78% |
| 2025-07-30 | 6.14 | 6.22 | 6.12 | 6.17 | 6.02 | qfq | 39,729,421 | 245,317,160 | 0.49% |
| 2025-07-29 | 6.16 | 6.18 | 6.12 | 6.14 | 5.99 | qfq | 30,153,953 | 185,280,936 | -0.32% |
| 2025-07-28 | 6.28 | 6.29 | 6.15 | 6.16 | 6.01 | qfq | 50,875,148 | 314,716,851 | -1.75% |
| 2025-07-25 | 6.31 | 6.38 | 6.26 | 6.27 | 6.12 | qfq | 55,448,543 | 350,243,929 | -0.16% |
| 2025-07-24 | 6.25 | 6.28 | 6.22 | 6.28 | 6.13 | qfq | 46,083,118 | 288,263,223 | 0.96% |
| 2025-07-23 | 6.25 | 6.29 | 6.20 | 6.22 | 6.07 | qfq | 57,039,082 | 356,370,764 | -0.16% |
| 2025-07-22 | 6.18 | 6.24 | 6.13 | 6.23 | 6.08 | qfq | 62,537,322 | 387,285,715 | 0.81% |
| 2025-07-21 | 6.08 | 6.18 | 6.08 | 6.18 | 6.03 | qfq | 48,384,849 | 297,051,713 | 1.48% |
| 2025-07-18 | 6.09 | 6.10 | 6.07 | 6.09 | 5.95 | qfq | 27,204,683 | 165,596,255 | 0.16% |
| 2025-07-17 | 6.09 | 6.10 | 6.07 | 6.08 | 5.94 | qfq | 23,702,050 | 144,123,349 | -0.16% |
| 2025-07-16 | 6.08 | 6.10 | 6.05 | 6.09 | 5.95 | qfq | 25,575,594 | 155,441,340 | 0.00% |
| 2025-07-15 | 6.16 | 6.17 | 6.08 | 6.09 | 5.95 | qfq | 42,906,621 | 261,889,258 | -0.98% |
| 2025-07-14 | 6.17 | 6.20 | 6.14 | 6.15 | 6.00 | qfq | 39,552,209 | 243,622,103 | 0.16% |
| 2025-07-11 | 6.12 | 6.21 | 6.11 | 6.14 | 5.99 | qfq | 53,226,109 | 327,664,417 | 0.33% |
| 2025-07-10 | 6.12 | 6.14 | 6.11 | 6.12 | 5.98 | qfq | 29,674,578 | 181,704,710 | 0.00% |
| 2025-07-09 | 6.15 | 6.16 | 6.12 | 6.12 | 5.98 | qfq | 30,039,286 | 184,475,702 | -0.49% |
| 2025-07-08 | 6.14 | 6.16 | 6.11 | 6.15 | 6.00 | qfq | 26,071,854 | 160,055,994 | 0.49% |
| 2025-07-07 | 6.13 | 6.14 | 6.10 | 6.12 | 5.98 | qfq | 21,443,215 | 131,125,948 | -0.16% |
| 2025-07-04 | 6.14 | 6.17 | 6.12 | 6.13 | 5.99 | qfq | 27,512,752 | 169,121,089 | -0.33% |
| 2025-07-03 | 6.17 | 6.18 | 6.12 | 6.15 | 6.00 | qfq | 34,059,620 | 209,223,922 | -0.32% |
| 2025-07-02 | 6.24 | 6.26 | 6.17 | 6.17 | 6.02 | qfq | 40,170,862 | 249,352,250 | -0.96% |
| 2025-07-01 | 6.26 | 6.27 | 6.22 | 6.23 | 6.08 | qfq | 26,110,345 | 162,930,349 | -0.48% |
| 2025-06-30 | 6.22 | 6.27 | 6.19 | 6.26 | 6.11 | qfq | 44,421,322 | 276,840,381 | 0.16% |
| 2025-06-27 | 6.22 | 6.27 | 6.18 | 6.25 | 6.10 | qfq | 41,882,423 | 260,523,422 | 0.00% |
| 2025-06-26 | 6.17 | 6.30 | 6.17 | 6.25 | 6.10 | qfq | 60,214,794 | 375,953,920 | 0.81% |
| 2025-06-25 | 6.14 | 6.21 | 6.10 | 6.20 | 6.05 | qfq | 85,667,926 | 526,428,743 | 0.00% |
| 2025-06-24 | 6.17 | 6.25 | 6.00 | 6.20 | 6.05 | qfq | 161,620,233 | 993,013,315 | -5.49% |
| 2025-06-23 | 6.77 | 6.79 | 6.41 | 6.56 | 6.40 | qfq | 146,524,455 | 963,456,674 | 0.61% |
| 2025-06-20 | 6.48 | 6.60 | 6.42 | 6.52 | 6.37 | qfq | 62,948,202 | 410,537,164 | 0.46% |
| 2025-06-19 | 6.50 | 6.57 | 6.40 | 6.49 | 6.34 | qfq | 58,365,370 | 377,046,323 | -2.70% |
| 2025-06-18 | 6.78 | 6.80 | 6.64 | 6.67 | 6.36 | qfq | 59,823,861 | 400,656,414 | -0.30% |
| 2025-06-17 | 6.60 | 6.76 | 6.51 | 6.69 | 6.38 | qfq | 101,749,715 | 677,584,226 | 1.52% |
| 2025-06-16 | 6.66 | 6.68 | 6.50 | 6.59 | 6.28 | qfq | 95,610,017 | 630,741,076 | -0.30% |
| 2025-06-13 | 6.35 | 6.68 | 6.35 | 6.61 | 6.30 | qfq | 194,347,200 | 1,268,237,617 | 6.61% |
| 2025-06-12 | 6.16 | 6.21 | 6.12 | 6.20 | 5.91 | qfq | 40,137,000 | 247,925,677 | 0.65% |
| 2025-06-11 | 6.15 | 6.18 | 6.10 | 6.16 | 5.87 | qfq | 32,568,330 | 200,503,715 | 0.49% |
| 2025-06-10 | 6.08 | 6.18 | 6.08 | 6.13 | 5.85 | qfq | 61,546,688 | 377,126,957 | 0.66% |
| 2025-06-09 | 6.07 | 6.11 | 6.03 | 6.09 | 5.81 | qfq | 39,601,347 | 240,551,237 | 0.00% |
| 2025-06-06 | 6.04 | 6.10 | 6.02 | 6.09 | 5.81 | qfq | 35,420,898 | 214,862,870 | 0.83% |
| 2025-06-05 | 6.04 | 6.06 | 6.02 | 6.04 | 5.76 | qfq | 22,212,036 | 134,040,046 | 0.00% |
| 2025-06-04 | 6.02 | 6.06 | 6.00 | 6.04 | 5.76 | qfq | 31,380,318 | 189,205,871 | 0.17% |
| 2025-06-03 | 6.03 | 6.08 | 6.01 | 6.03 | 5.75 | qfq | 32,654,739 | 197,242,163 | -0.33% |
| 2025-05-30 | 6.13 | 6.13 | 6.02 | 6.05 | 5.77 | qfq | 39,059,122 | 236,548,074 | -1.31% |
| 2025-05-29 | 6.11 | 6.16 | 6.09 | 6.13 | 5.85 | qfq | 29,129,455 | 178,541,204 | 0.16% |
| 2025-05-28 | 6.06 | 6.15 | 6.03 | 6.12 | 5.84 | qfq | 41,715,539 | 254,960,683 | 1.16% |
| 2025-05-27 | 6.06 | 6.06 | 6.02 | 6.05 | 5.77 | qfq | 14,377,784 | 86,826,164 | -0.17% |
| 2025-05-26 | 6.01 | 6.06 | 5.96 | 6.06 | 5.78 | qfq | 28,111,900 | 169,120,244 | 0.66% |
| 2025-05-23 | 6.09 | 6.10 | 6.01 | 6.02 | 5.74 | qfq | 45,931,269 | 278,074,557 | -1.31% |
| 2025-05-22 | 6.07 | 6.14 | 6.05 | 6.10 | 5.82 | qfq | 31,153,417 | 189,689,868 | 0.16% |
| 2025-05-21 | 6.09 | 6.11 | 6.07 | 6.09 | 5.81 | qfq | 28,999,213 | 176,655,268 | 0.00% |
| 2025-05-20 | 6.14 | 6.14 | 6.05 | 6.09 | 5.81 | qfq | 47,964,215 | 291,553,366 | -0.65% |
| 2025-05-19 | 6.13 | 6.19 | 6.10 | 6.13 | 5.85 | qfq | 40,894,822 | 251,191,487 | 0.16% |
| 2025-05-16 | 6.15 | 6.19 | 6.08 | 6.12 | 5.84 | qfq | 53,344,618 | 326,287,334 | -0.97% |
| 2025-05-15 | 6.40 | 6.44 | 6.18 | 6.18 | 5.89 | qfq | 92,724,276 | 581,533,351 | -2.68% |
| 2025-05-14 | 6.15 | 6.37 | 6.15 | 6.35 | 6.05 | qfq | 127,984,105 | 804,404,662 | 3.42% |
| 2025-05-13 | 6.20 | 6.23 | 6.09 | 6.14 | 5.85 | qfq | 88,417,660 | 543,831,505 | 0.99% |
| 2025-05-12 | 6.04 | 6.10 | 6.01 | 6.08 | 5.80 | qfq | 57,938,031 | 350,664,661 | 1.16% |
| 2025-05-09 | 6.04 | 6.06 | 5.98 | 6.01 | 5.73 | qfq | 40,753,695 | 245,001,570 | -0.33% |
| 2025-05-08 | 6.15 | 6.15 | 6.02 | 6.03 | 5.75 | qfq | 93,089,907 | 563,051,651 | -2.58% |
| 2025-05-07 | 6.18 | 6.21 | 6.06 | 6.19 | 5.90 | qfq | 74,025,299 | 454,834,868 | 1.81% |
| 2025-05-06 | 5.93 | 6.20 | 5.93 | 6.08 | 5.80 | qfq | 140,233,814 | 858,838,623 | 3.93% |
| 2025-04-30 | 5.96 | 6.09 | 5.85 | 5.85 | 5.58 | qfq | 67,277,914 | 398,753,079 | -2.99% |
| 2025-04-29 | 6.07 | 6.13 | 6.01 | 6.03 | 5.75 | qfq | 35,360,588 | 214,352,589 | -1.31% |
| 2025-04-28 | 6.00 | 6.17 | 5.99 | 6.11 | 5.83 | qfq | 85,748,861 | 523,135,917 | 2.86% |
| 2025-04-25 | 5.92 | 5.97 | 5.88 | 5.94 | 5.66 | qfq | 33,355,882 | 197,841,848 | 0.17% |
| 2025-04-24 | 5.92 | 5.98 | 5.89 | 5.93 | 5.65 | qfq | 51,895,189 | 308,243,783 | 0.68% |
| 2025-04-23 | 5.88 | 5.95 | 5.86 | 5.89 | 5.62 | qfq | 42,684,383 | 251,861,295 | 0.68% |
| 2025-04-22 | 5.88 | 5.91 | 5.85 | 5.85 | 5.58 | qfq | 33,880,465 | 199,151,499 | -0.34% |
| 2025-04-21 | 5.83 | 5.89 | 5.81 | 5.87 | 5.60 | qfq | 24,931,621 | 145,882,220 | 0.17% |
| 2025-04-18 | 5.89 | 5.91 | 5.84 | 5.86 | 5.59 | qfq | 32,752,724 | 191,985,871 | -1.01% |
| 2025-04-17 | 5.90 | 5.93 | 5.86 | 5.92 | 5.64 | qfq | 33,291,599 | 196,069,799 | -0.34% |
| 2025-04-16 | 5.89 | 5.94 | 5.84 | 5.94 | 5.66 | qfq | 46,867,667 | 275,722,995 | 0.85% |
| 2025-04-15 | 6.00 | 6.01 | 5.86 | 5.89 | 5.62 | qfq | 47,750,481 | 281,707,460 | -1.67% |
| 2025-04-14 | 6.04 | 6.05 | 5.99 | 5.99 | 5.71 | qfq | 45,082,587 | 271,226,350 | -0.33% |
| 2025-04-11 | 6.18 | 6.18 | 5.98 | 6.01 | 5.73 | qfq | 77,300,688 | 465,859,729 | -2.75% |
| 2025-04-10 | 6.09 | 6.20 | 6.00 | 6.18 | 5.89 | qfq | 76,525,296 | 468,838,816 | 4.04% |
| 2025-04-09 | 6.00 | 6.00 | 5.84 | 5.94 | 5.66 | qfq | 80,869,063 | 477,566,182 | -1.66% |
| 2025-04-08 | 5.79 | 6.04 | 5.74 | 6.04 | 5.76 | qfq | 83,870,329 | 492,086,524 | 3.96% |
| 2025-04-07 | 6.16 | 6.16 | 5.81 | 5.81 | 5.54 | qfq | 97,186,187 | 572,512,652 | -9.92% |
| 2025-04-03 | 6.51 | 6.54 | 6.39 | 6.45 | 6.15 | qfq | 49,015,014 | 315,859,255 | -1.68% |
| 2025-04-02 | 6.62 | 6.69 | 6.53 | 6.56 | 6.26 | qfq | 45,533,705 | 300,740,509 | -0.76% |
| 2025-04-01 | 6.53 | 6.63 | 6.47 | 6.61 | 6.30 | qfq | 57,134,010 | 376,020,005 | 1.38% |
| 2025-03-31 | 6.41 | 6.55 | 6.40 | 6.52 | 6.22 | qfq | 73,948,200 | 480,587,856 | 2.19% |
| 2025-03-28 | 6.46 | 6.56 | 6.36 | 6.38 | 6.08 | qfq | 60,151,134 | 388,220,446 | -0.62% |
| 2025-03-27 | 6.39 | 6.44 | 6.38 | 6.42 | 6.12 | qfq | 33,896,095 | 217,314,816 | 0.16% |
| 2025-03-26 | 6.51 | 6.52 | 6.37 | 6.41 | 6.11 | qfq | 47,264,174 | 302,856,440 | -1.38% |
| 2025-03-25 | 6.48 | 6.52 | 6.43 | 6.50 | 6.20 | qfq | 32,991,784 | 213,478,160 | 0.31% |
| 2025-03-24 | 6.52 | 6.53 | 6.41 | 6.48 | 6.18 | qfq | 38,910,040 | 251,039,078 | -0.31% |
| 2025-03-21 | 6.55 | 6.65 | 6.50 | 6.50 | 6.20 | qfq | 64,338,465 | 422,245,836 | -0.31% |
| 2025-03-20 | 6.39 | 6.60 | 6.39 | 6.52 | 6.22 | qfq | 122,406,136 | 799,451,606 | 2.35% |
| 2025-03-19 | 6.45 | 6.45 | 6.35 | 6.37 | 6.07 | qfq | 49,610,645 | 316,623,299 | -1.55% |
| 2025-03-18 | 6.38 | 6.47 | 6.34 | 6.47 | 6.17 | qfq | 65,412,227 | 419,082,998 | 1.57% |
| 2025-03-17 | 6.40 | 6.41 | 6.35 | 6.37 | 6.07 | qfq | 32,968,377 | 210,316,452 | -0.16% |
| 2025-03-14 | 6.32 | 6.38 | 6.31 | 6.38 | 6.08 | qfq | 45,800,206 | 291,175,196 | 1.11% |
| 2025-03-13 | 6.31 | 6.33 | 6.28 | 6.31 | 6.02 | qfq | 27,184,381 | 171,347,265 | 0.00% |
| 2025-03-12 | 6.37 | 6.38 | 6.30 | 6.31 | 6.02 | qfq | 39,222,504 | 248,092,369 | -0.79% |
| 2025-03-11 | 6.31 | 6.36 | 6.29 | 6.36 | 6.06 | qfq | 22,344,199 | 141,464,134 | 0.00% |
| 2025-03-10 | 6.34 | 6.37 | 6.30 | 6.36 | 6.06 | qfq | 29,806,492 | 188,638,008 | -0.16% |
| 2025-03-07 | 6.25 | 6.42 | 6.23 | 6.37 | 6.07 | qfq | 72,838,081 | 462,952,156 | 1.76% |
| 2025-03-06 | 6.24 | 6.26 | 6.19 | 6.26 | 5.97 | qfq | 45,260,243 | 281,668,652 | -0.16% |
| 2025-03-05 | 6.24 | 6.28 | 6.20 | 6.27 | 5.98 | qfq | 29,419,061 | 183,535,669 | 0.16% |
| 2025-03-04 | 6.23 | 6.27 | 6.21 | 6.26 | 5.97 | qfq | 25,253,205 | 157,527,293 | 0.32% |
| 2025-03-03 | 6.30 | 6.34 | 6.22 | 6.24 | 5.95 | qfq | 46,378,960 | 290,925,504 | -0.95% |
| 2025-02-28 | 6.36 | 6.38 | 6.27 | 6.30 | 6.01 | qfq | 53,346,310 | 336,372,319 | -1.25% |
| 2025-02-27 | 6.30 | 6.38 | 6.29 | 6.38 | 6.08 | qfq | 46,885,470 | 297,549,809 | 1.27% |
| 2025-02-26 | 6.32 | 6.35 | 6.28 | 6.30 | 6.01 | qfq | 53,907,506 | 339,870,425 | -0.32% |
| 2025-02-25 | 6.31 | 6.39 | 6.29 | 6.32 | 6.03 | qfq | 39,917,288 | 252,778,780 | -0.32% |
| 2025-02-24 | 6.44 | 6.44 | 6.31 | 6.34 | 6.05 | qfq | 76,529,213 | 485,863,748 | -2.01% |
| 2025-02-21 | 6.45 | 6.50 | 6.42 | 6.47 | 6.17 | qfq | 45,530,756 | 293,705,026 | 0.15% |
| 2025-02-20 | 6.55 | 6.57 | 6.42 | 6.46 | 6.16 | qfq | 46,261,144 | 298,817,977 | -1.22% |
| 2025-02-19 | 6.61 | 6.66 | 6.50 | 6.54 | 6.24 | qfq | 61,478,942 | 402,189,334 | -1.65% |
| 2025-02-18 | 6.77 | 6.78 | 6.62 | 6.65 | 6.34 | qfq | 37,771,380 | 253,003,592 | -1.63% |
| 2025-02-17 | 6.83 | 6.83 | 6.71 | 6.76 | 6.45 | qfq | 53,057,492 | 357,496,576 | -1.02% |
| 2025-02-14 | 6.88 | 6.90 | 6.80 | 6.83 | 6.51 | qfq | 39,170,558 | 267,741,603 | -0.73% |
| 2025-02-13 | 6.97 | 7.01 | 6.88 | 6.88 | 6.56 | qfq | 39,236,856 | 271,808,777 | -1.43% |
| 2025-02-12 | 7.10 | 7.12 | 6.94 | 6.98 | 6.66 | qfq | 51,774,061 | 362,802,164 | -1.97% |
| 2025-02-11 | 6.97 | 7.19 | 6.94 | 7.12 | 6.79 | qfq | 74,000,754 | 527,880,177 | 2.01% |
| 2025-02-10 | 6.96 | 6.99 | 6.86 | 6.98 | 6.66 | qfq | 37,136,668 | 257,068,073 | -0.14% |
| 2025-02-07 | 6.88 | 6.99 | 6.82 | 6.99 | 6.67 | qfq | 58,576,366 | 406,263,042 | 1.60% |
| 2025-02-06 | 7.04 | 7.09 | 6.82 | 6.88 | 6.56 | qfq | 80,849,057 | 559,040,581 | -3.10% |
| 2025-02-05 | 6.99 | 7.14 | 6.97 | 7.10 | 6.77 | qfq | 73,803,147 | 520,441,372 | 2.60% |
| 2025-01-27 | 6.78 | 6.95 | 6.76 | 6.92 | 6.60 | qfq | 53,488,867 | 367,315,359 | 1.76% |
| 2025-01-24 | 6.85 | 6.88 | 6.78 | 6.80 | 6.48 | qfq | 40,975,716 | 279,293,416 | -1.02% |
| 2025-01-23 | 6.90 | 6.95 | 6.81 | 6.87 | 6.55 | qfq | 57,546,076 | 395,571,813 | 0.00% |
| 2025-01-22 | 6.91 | 6.95 | 6.80 | 6.87 | 6.55 | qfq | 50,537,019 | 346,297,004 | -1.86% |
| 2025-01-21 | 6.80 | 7.02 | 6.64 | 7.00 | 6.67 | qfq | 80,636,121 | 554,226,413 | 2.94% |
| 2025-01-20 | 7.06 | 7.07 | 6.78 | 6.80 | 6.48 | qfq | 86,112,284 | 591,831,550 | -3.55% |
| 2025-01-17 | 6.87 | 7.14 | 6.87 | 7.05 | 6.72 | qfq | 81,431,141 | 572,924,954 | 1.00% |
| 2025-01-16 | 6.92 | 7.05 | 6.85 | 6.98 | 6.66 | qfq | 81,539,963 | 567,049,328 | 0.43% |
| 2025-01-15 | 6.85 | 7.07 | 6.71 | 6.95 | 6.63 | qfq | 148,754,435 | 1,031,111,873 | 1.91% |
| 2025-01-14 | 6.65 | 6.90 | 6.63 | 6.82 | 6.50 | qfq | 116,029,109 | 791,249,735 | 3.02% |
| 2025-01-13 | 6.40 | 6.79 | 6.40 | 6.62 | 6.31 | qfq | 150,946,868 | 1,006,351,872 | 5.25% |
| 2025-01-10 | 6.37 | 6.54 | 6.29 | 6.29 | 6.00 | qfq | 67,241,104 | 431,202,160 | -1.26% |
| 2025-01-09 | 6.55 | 6.58 | 6.36 | 6.37 | 6.07 | qfq | 82,984,485 | 534,408,574 | -3.92% |
| 2025-01-08 | 6.56 | 6.71 | 6.50 | 6.63 | 6.32 | qfq | 172,131,152 | 1,139,513,302 | 5.41% |
| 2025-01-07 | 6.37 | 6.45 | 6.23 | 6.29 | 6.00 | qfq | 46,300,034 | 292,401,924 | -0.63% |
| 2025-01-06 | 6.26 | 6.38 | 6.21 | 6.33 | 6.04 | qfq | 42,760,473 | 269,366,638 | 1.12% |
| 2025-01-03 | 6.19 | 6.34 | 6.19 | 6.26 | 5.97 | qfq | 57,825,689 | 362,902,150 | 1.13% |
| 2025-01-02 | 6.42 | 6.45 | 6.16 | 6.19 | 5.90 | qfq | 70,039,832 | 438,778,742 | -3.43% |
| 2024-12-31 | 6.52 | 6.55 | 6.40 | 6.41 | 6.11 | qfq | 48,379,427 | 313,479,921 | -1.69% |
| 2024-12-30 | 6.47 | 6.54 | 6.46 | 6.52 | 6.22 | qfq | 37,771,937 | 245,904,544 | 0.77% |
| 2024-12-27 | 6.39 | 6.48 | 6.39 | 6.47 | 6.17 | qfq | 37,116,113 | 239,139,229 | 0.78% |
| 2024-12-26 | 6.49 | 6.49 | 6.38 | 6.42 | 6.12 | qfq | 37,417,980 | 239,964,964 | -1.08% |
| 2024-12-25 | 6.53 | 6.59 | 6.47 | 6.49 | 6.19 | qfq | 45,661,053 | 296,825,401 | -0.61% |
| 2024-12-24 | 6.27 | 6.57 | 6.26 | 6.53 | 6.23 | qfq | 112,921,608 | 727,525,144 | 3.82% |
| 2024-12-23 | 6.18 | 6.31 | 6.18 | 6.29 | 6.00 | qfq | 67,518,722 | 423,018,527 | 1.45% |
| 2024-12-20 | 6.31 | 6.33 | 6.20 | 6.20 | 5.91 | qfq | 70,193,050 | 437,784,952 | -1.90% |
| 2024-12-19 | 6.38 | 6.39 | 6.26 | 6.32 | 6.03 | qfq | 52,878,128 | 333,859,220 | -1.40% |
| 2024-12-18 | 6.34 | 6.51 | 6.33 | 6.41 | 6.11 | qfq | 84,274,345 | 542,829,495 | 1.58% |
| 2024-12-17 | 6.24 | 6.36 | 6.24 | 6.31 | 6.02 | qfq | 59,792,417 | 377,845,429 | 0.96% |
| 2024-12-16 | 6.26 | 6.29 | 6.21 | 6.25 | 5.96 | qfq | 38,779,400 | 242,083,514 | -0.16% |
| 2024-12-13 | 6.45 | 6.46 | 6.25 | 6.26 | 5.97 | qfq | 97,741,552 | 617,659,203 | -3.40% |
| 2024-12-12 | 6.47 | 6.49 | 6.43 | 6.48 | 6.18 | qfq | 39,759,547 | 257,117,082 | 0.00% |
| 2024-12-11 | 6.38 | 6.49 | 6.35 | 6.48 | 6.18 | qfq | 62,226,617 | 400,670,307 | 1.73% |
| 2024-12-10 | 6.51 | 6.54 | 6.37 | 6.37 | 6.07 | qfq | 100,600,199 | 648,933,461 | -0.62% |
| 2024-12-09 | 6.37 | 6.46 | 6.34 | 6.41 | 6.11 | qfq | 60,056,581 | 383,964,240 | 0.63% |
| 2024-12-06 | 6.32 | 6.38 | 6.29 | 6.37 | 6.07 | qfq | 54,504,623 | 345,503,572 | 0.95% |
| 2024-12-05 | 6.39 | 6.40 | 6.30 | 6.31 | 6.02 | qfq | 45,198,364 | 286,198,579 | -1.10% |
| 2024-12-04 | 6.35 | 6.49 | 6.34 | 6.38 | 6.08 | qfq | 67,126,614 | 430,939,089 | 0.16% |
| 2024-12-03 | 6.32 | 6.37 | 6.29 | 6.37 | 6.07 | qfq | 58,599,628 | 370,835,262 | 0.63% |
| 2024-12-02 | 6.29 | 6.35 | 6.27 | 6.33 | 6.04 | qfq | 63,053,591 | 397,709,107 | 0.32% |
| 2024-11-29 | 6.28 | 6.35 | 6.23 | 6.31 | 6.02 | qfq | 56,952,514 | 358,511,137 | 0.32% |
| 2024-11-28 | 6.45 | 6.45 | 6.29 | 6.29 | 6.00 | qfq | 67,702,706 | 429,678,967 | -2.48% |
| 2024-11-27 | 6.50 | 6.50 | 6.37 | 6.45 | 6.15 | qfq | 57,241,092 | 367,726,410 | -0.77% |
| 2024-11-26 | 6.52 | 6.56 | 6.42 | 6.50 | 6.20 | qfq | 24,947,948 | 162,615,311 | -1.37% |
| 2024-11-25 | 6.47 | 6.60 | 6.45 | 6.59 | 6.28 | qfq | 38,313,046 | 249,756,769 | 1.70% |
| 2024-11-22 | 6.75 | 6.75 | 6.48 | 6.48 | 6.18 | qfq | 71,714,968 | 473,914,548 | -4.00% |
| 2024-11-21 | 6.78 | 6.83 | 6.72 | 6.75 | 6.44 | qfq | 40,110,418 | 270,836,182 | -0.88% |
| 2024-11-20 | 6.74 | 6.81 | 6.72 | 6.81 | 6.49 | qfq | 45,791,451 | 309,955,024 | 0.74% |
| 2024-11-19 | 6.74 | 6.78 | 6.64 | 6.76 | 6.45 | qfq | 47,057,701 | 315,581,643 | 0.30% |
| 2024-11-18 | 6.82 | 6.86 | 6.71 | 6.74 | 6.43 | qfq | 59,987,349 | 406,831,048 | -0.44% |
| 2024-11-15 | 6.74 | 6.93 | 6.72 | 6.77 | 6.46 | qfq | 69,532,425 | 475,780,835 | 0.15% |
| 2024-11-14 | 6.92 | 6.94 | 6.75 | 6.76 | 6.45 | qfq | 56,769,126 | 388,510,152 | -2.59% |
| 2024-11-13 | 6.87 | 6.97 | 6.82 | 6.94 | 6.62 | qfq | 56,565,241 | 390,673,177 | 1.02% |
| 2024-11-12 | 6.92 | 7.04 | 6.82 | 6.87 | 6.55 | qfq | 74,941,604 | 519,951,951 | -1.01% |
| 2024-11-11 | 6.85 | 6.94 | 6.75 | 6.94 | 6.62 | qfq | 82,139,197 | 562,802,774 | 1.02% |
| 2024-11-08 | 6.92 | 7.04 | 6.84 | 6.87 | 6.55 | qfq | 98,007,551 | 679,438,515 | -0.58% |
| 2024-11-07 | 6.78 | 6.92 | 6.67 | 6.91 | 6.59 | qfq | 96,804,576 | 659,743,598 | 2.22% |
| 2024-11-06 | 6.82 | 6.84 | 6.73 | 6.76 | 6.45 | qfq | 68,259,271 | 462,435,079 | -0.88% |
| 2024-11-05 | 6.73 | 6.83 | 6.65 | 6.82 | 6.50 | qfq | 68,466,271 | 463,329,027 | 1.04% |
| 2024-11-04 | 6.87 | 6.89 | 6.66 | 6.75 | 6.44 | qfq | 71,634,494 | 481,700,959 | -1.75% |
| 2024-11-01 | 6.71 | 6.91 | 6.68 | 6.87 | 6.55 | qfq | 80,481,672 | 550,185,588 | 2.23% |
| 2024-10-31 | 6.71 | 6.79 | 6.58 | 6.72 | 6.41 | qfq | 69,885,938 | 467,495,710 | -1.32% |
| 2024-10-30 | 6.78 | 6.85 | 6.67 | 6.81 | 6.40 | qfq | 83,132,650 | 560,978,633 | 0.29% |
| 2024-10-29 | 6.95 | 7.01 | 6.73 | 6.79 | 6.38 | qfq | 81,847,473 | 558,975,318 | -2.86% |
| 2024-10-28 | 7.02 | 7.05 | 6.90 | 6.99 | 6.57 | qfq | 78,880,110 | 549,114,441 | -0.43% |
| 2024-10-25 | 7.01 | 7.03 | 6.94 | 7.02 | 6.60 | qfq | 45,492,929 | 318,230,420 | -0.14% |
| 2024-10-24 | 7.12 | 7.12 | 6.96 | 7.03 | 6.60 | qfq | 49,910,116 | 350,238,917 | -1.95% |
| 2024-10-23 | 7.20 | 7.21 | 7.11 | 7.17 | 6.74 | qfq | 56,667,921 | 405,517,238 | -0.28% |
| 2024-10-22 | 7.14 | 7.29 | 7.10 | 7.19 | 6.76 | qfq | 52,885,917 | 379,368,211 | 0.14% |
| 2024-10-21 | 7.30 | 7.30 | 7.06 | 7.18 | 6.75 | qfq | 85,051,240 | 610,713,199 | 1.84% |
| 2024-10-18 | 7.00 | 7.14 | 6.90 | 7.05 | 6.62 | qfq | 68,480,886 | 479,703,485 | 1.73% |
| 2024-10-17 | 7.12 | 7.20 | 6.92 | 6.93 | 6.51 | qfq | 49,185,871 | 345,246,638 | -2.26% |
| 2024-10-16 | 7.01 | 7.15 | 6.95 | 7.09 | 6.66 | qfq | 50,877,608 | 359,537,294 | 0.14% |
| 2024-10-15 | 7.53 | 7.53 | 7.08 | 7.08 | 6.65 | qfq | 98,573,939 | 708,863,228 | -5.73% |
| 2024-10-14 | 7.40 | 7.68 | 7.33 | 7.51 | 7.06 | qfq | 96,215,612 | 720,771,392 | 3.59% |
| 2024-10-11 | 7.45 | 7.49 | 7.17 | 7.25 | 6.81 | qfq | 43,997,426 | 321,413,032 | -2.68% |
| 2024-10-10 | 7.21 | 7.73 | 7.20 | 7.45 | 7.00 | qfq | 92,975,305 | 696,159,730 | 3.19% |
| 2024-10-09 | 7.93 | 7.93 | 7.21 | 7.22 | 6.78 | qfq | 103,920,836 | 776,514,007 | -9.86% |
| 2024-10-08 | 8.79 | 8.83 | 7.78 | 8.01 | 7.53 | qfq | 152,182,145 | 1,246,947,831 | -0.37% |
| 2024-09-30 | 7.80 | 8.15 | 7.52 | 8.04 | 7.55 | qfq | 127,328,206 | 997,642,097 | 6.07% |
| 2024-09-27 | 7.05 | 7.67 | 7.02 | 7.58 | 7.12 | qfq | 77,241,815 | 567,184,917 | 8.75% |
| 2024-09-26 | 6.83 | 6.98 | 6.69 | 6.97 | 6.55 | qfq | 78,997,929 | 538,777,504 | 1.31% |
| 2024-09-25 | 7.08 | 7.16 | 6.84 | 6.88 | 6.46 | qfq | 59,613,378 | 416,309,570 | -1.71% |
| 2024-09-24 | 6.81 | 7.04 | 6.70 | 7.00 | 6.58 | qfq | 39,692,017 | 274,082,699 | 3.40% |
| 2024-09-23 | 6.68 | 6.84 | 6.59 | 6.77 | 6.36 | qfq | 35,725,217 | 240,202,033 | 1.20% |
| 2024-09-20 | 6.64 | 6.73 | 6.54 | 6.69 | 6.29 | qfq | 37,804,400 | 251,091,280 | 2.14% |
| 2024-09-19 | 6.63 | 6.64 | 6.44 | 6.55 | 6.15 | qfq | 31,548,185 | 206,124,746 | -0.46% |
| 2024-09-18 | 6.44 | 6.59 | 6.40 | 6.58 | 6.18 | qfq | 30,132,591 | 196,131,745 | 2.49% |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.42 | 6.03 | qfq | 37,050,737 | 237,528,692 | 1.10% |
| 2024-09-12 | 6.26 | 6.42 | 6.23 | 6.35 | 5.97 | qfq | 38,885,287 | 247,366,892 | 1.93% |
| 2024-09-11 | 6.39 | 6.42 | 6.15 | 6.23 | 5.85 | qfq | 57,581,817 | 358,540,780 | -3.71% |
| 2024-09-10 | 6.50 | 6.58 | 6.42 | 6.47 | 6.08 | qfq | 41,116,460 | 266,932,646 | 0.15% |
| 2024-09-09 | 6.67 | 6.67 | 6.39 | 6.46 | 6.07 | qfq | 77,080,412 | 501,363,123 | -3.15% |
| 2024-09-06 | 6.88 | 6.96 | 6.63 | 6.67 | 6.27 | qfq | 55,603,269 | 375,879,380 | -3.47% |
| 2024-09-05 | 7.18 | 7.20 | 6.86 | 6.91 | 6.49 | qfq | 56,636,680 | 395,353,095 | -3.76% |
| 2024-09-04 | 7.33 | 7.36 | 7.14 | 7.18 | 6.75 | qfq | 34,391,543 | 247,470,097 | -2.97% |
| 2024-09-03 | 7.25 | 7.45 | 7.16 | 7.40 | 6.95 | qfq | 40,858,311 | 299,585,057 | 1.51% |
| 2024-09-02 | 7.46 | 7.56 | 7.27 | 7.29 | 6.85 | qfq | 46,541,791 | 343,552,326 | -2.93% |
| 2024-08-30 | 7.75 | 7.76 | 7.38 | 7.51 | 7.06 | qfq | 66,644,259 | 503,012,410 | -3.10% |
| 2024-08-29 | 7.75 | 7.96 | 7.46 | 7.75 | 7.28 | qfq | 73,240,831 | 563,039,051 | -5.60% |
| 2024-08-28 | 8.25 | 8.45 | 8.18 | 8.21 | 7.71 | qfq | 17,264,489 | 142,675,398 | -1.20% |
| 2024-08-27 | 8.30 | 8.48 | 8.20 | 8.31 | 7.81 | qfq | 24,128,574 | 201,264,845 | 0.73% |
| 2024-08-26 | 8.13 | 8.32 | 8.13 | 8.25 | 7.75 | qfq | 20,816,675 | 171,564,186 | 1.23% |
| 2024-08-23 | 8.18 | 8.23 | 8.07 | 8.15 | 7.66 | qfq | 15,995,828 | 130,436,846 | -0.37% |
| 2024-08-22 | 8.04 | 8.21 | 7.92 | 8.18 | 7.69 | qfq | 20,106,585 | 163,553,049 | 0.74% |
| 2024-08-21 | 8.16 | 8.24 | 7.97 | 8.12 | 7.63 | qfq | 22,290,900 | 179,943,557 | -0.85% |
| 2024-08-20 | 8.26 | 8.33 | 8.04 | 8.19 | 7.69 | qfq | 29,499,097 | 240,747,794 | -0.85% |
| 2024-08-19 | 8.01 | 8.32 | 7.97 | 8.26 | 7.76 | qfq | 36,677,143 | 301,641,771 | 2.35% |
| 2024-08-16 | 7.69 | 8.24 | 7.67 | 8.07 | 7.58 | qfq | 56,799,481 | 456,593,692 | 5.22% |
| 2024-08-15 | 7.64 | 7.72 | 7.54 | 7.67 | 7.21 | qfq | 23,059,265 | 176,008,651 | 0.52% |
| 2024-08-14 | 7.69 | 7.72 | 7.56 | 7.63 | 7.17 | qfq | 12,756,293 | 97,563,730 | -1.29% |
| 2024-08-13 | 7.77 | 7.84 | 7.65 | 7.73 | 7.26 | qfq | 16,503,004 | 127,499,573 | 0.39% |
| 2024-08-12 | 7.55 | 7.80 | 7.53 | 7.70 | 7.23 | qfq | 20,038,721 | 154,361,865 | 1.85% |
| 2024-08-09 | 7.62 | 7.64 | 7.51 | 7.56 | 7.10 | qfq | 20,277,066 | 153,313,084 | -0.26% |
| 2024-08-08 | 7.85 | 7.88 | 7.53 | 7.58 | 7.12 | qfq | 26,987,269 | 205,513,640 | -3.56% |
| 2024-08-07 | 7.75 | 7.96 | 7.67 | 7.86 | 7.38 | qfq | 32,446,392 | 254,455,790 | 1.55% |
| 2024-08-06 | 7.44 | 7.75 | 7.44 | 7.74 | 7.27 | qfq | 42,818,923 | 326,972,114 | 4.17% |
| 2024-08-05 | 7.76 | 7.83 | 7.40 | 7.43 | 6.98 | qfq | 48,368,581 | 365,800,503 | -4.74% |
| 2024-08-02 | 7.65 | 7.92 | 7.58 | 7.80 | 7.33 | qfq | 23,607,353 | 183,776,580 | 0.78% |
| 2024-08-01 | 7.76 | 7.94 | 7.72 | 7.74 | 7.27 | qfq | 27,245,323 | 213,291,367 | -0.77% |
| 2024-07-31 | 7.64 | 7.84 | 7.43 | 7.80 | 7.33 | qfq | 52,389,172 | 399,378,924 | 1.96% |
| 2024-07-30 | 7.67 | 7.76 | 7.57 | 7.65 | 7.19 | qfq | 21,113,048 | 161,853,200 | -0.91% |
| 2024-07-29 | 7.82 | 7.83 | 7.63 | 7.72 | 7.25 | qfq | 25,408,206 | 195,817,676 | -0.77% |
| 2024-07-26 | 7.70 | 7.82 | 7.58 | 7.78 | 7.31 | qfq | 27,408,169 | 212,884,122 | 1.04% |
| 2024-07-25 | 8.19 | 8.19 | 7.68 | 7.70 | 7.23 | qfq | 61,269,138 | 477,866,417 | -5.98% |
| 2024-07-24 | 8.15 | 8.28 | 7.96 | 8.19 | 7.69 | qfq | 43,763,453 | 356,429,373 | 0.99% |
| 2024-07-23 | 7.95 | 8.35 | 7.95 | 8.11 | 7.62 | qfq | 63,422,912 | 520,438,049 | 0.00% |
| 2024-07-22 | 8.06 | 8.26 | 7.95 | 8.11 | 7.40 | qfq | 34,204,406 | 277,796,058 | 0.87% |
| 2024-07-19 | 8.04 | 8.12 | 7.94 | 8.04 | 7.33 | qfq | 27,169,916 | 218,557,233 | -0.25% |
| 2024-07-18 | 7.90 | 8.09 | 7.80 | 8.06 | 7.35 | qfq | 23,621,945 | 188,800,848 | 1.77% |
| 2024-07-17 | 8.07 | 8.08 | 7.83 | 7.92 | 7.22 | qfq | 24,723,850 | 195,229,018 | -2.10% |
| 2024-07-16 | 7.96 | 8.18 | 7.95 | 8.09 | 7.38 | qfq | 25,110,963 | 202,948,848 | 1.76% |
| 2024-07-15 | 7.94 | 8.04 | 7.83 | 7.95 | 7.25 | qfq | 35,186,054 | 279,131,379 | -0.75% |
| 2024-07-12 | 8.25 | 8.27 | 7.88 | 8.01 | 7.30 | qfq | 56,190,527 | 449,497,922 | -3.14% |
| 2024-07-11 | 8.20 | 8.31 | 8.05 | 8.27 | 7.54 | qfq | 30,991,889 | 254,692,514 | 1.60% |
| 2024-07-10 | 8.46 | 8.47 | 8.11 | 8.14 | 7.42 | qfq | 44,304,927 | 364,348,845 | -3.90% |
| 2024-07-09 | 8.45 | 8.50 | 8.35 | 8.47 | 7.72 | qfq | 28,808,579 | 243,332,343 | -0.24% |
| 2024-07-08 | 8.78 | 8.79 | 8.16 | 8.49 | 7.74 | qfq | 62,991,313 | 529,077,182 | -3.52% |
| 2024-07-05 | 8.60 | 8.88 | 8.47 | 8.80 | 8.03 | qfq | 43,454,834 | 377,126,548 | 2.33% |
| 2024-07-04 | 8.44 | 8.65 | 8.36 | 8.60 | 7.84 | qfq | 34,156,684 | 292,986,122 | 2.50% |
| 2024-07-03 | 8.60 | 8.77 | 8.38 | 8.39 | 7.65 | qfq | 29,835,934 | 254,340,537 | -2.10% |
| 2024-07-02 | 8.78 | 8.89 | 8.48 | 8.57 | 7.82 | qfq | 37,531,809 | 324,232,679 | -1.83% |
| 2024-07-01 | 8.46 | 8.80 | 8.41 | 8.73 | 7.96 | qfq | 32,080,560 | 277,963,523 | 3.31% |
| 2024-06-28 | 8.20 | 8.50 | 8.16 | 8.45 | 7.71 | qfq | 40,614,690 | 341,381,535 | 3.68% |
| 2024-06-27 | 8.30 | 8.33 | 8.13 | 8.15 | 7.43 | qfq | 27,353,900 | 224,191,991 | -1.93% |
| 2024-06-26 | 8.40 | 8.43 | 8.16 | 8.31 | 7.58 | qfq | 29,554,801 | 243,884,327 | -1.07% |
| 2024-06-25 | 8.41 | 8.53 | 8.35 | 8.40 | 7.66 | qfq | 24,689,858 | 208,153,139 | -0.83% |
| 2024-06-24 | 8.61 | 8.63 | 8.44 | 8.47 | 7.72 | qfq | 20,857,773 | 177,956,666 | -1.17% |
| 2024-06-21 | 8.64 | 8.75 | 8.52 | 8.57 | 7.82 | qfq | 35,400,100 | 304,553,339 | -1.04% |
| 2024-06-20 | 8.37 | 8.71 | 8.18 | 8.66 | 7.90 | qfq | 59,458,107 | 510,235,824 | 3.59% |
| 2024-06-19 | 8.31 | 8.44 | 8.20 | 8.36 | 7.62 | qfq | 35,160,802 | 292,250,112 | 0.00% |
| 2024-06-18 | 8.28 | 8.45 | 8.20 | 8.36 | 7.62 | qfq | 42,438,883 | 355,065,017 | 0.97% |
| 2024-06-17 | 8.40 | 8.44 | 8.09 | 8.28 | 7.55 | qfq | 74,206,048 | 609,459,934 | -1.66% |
| 2024-06-14 | 8.66 | 8.67 | 8.32 | 8.42 | 7.68 | qfq | 60,918,358 | 515,821,993 | -2.88% |
| 2024-06-13 | 8.75 | 8.90 | 8.51 | 8.67 | 7.91 | qfq | 50,947,252 | 442,979,080 | -0.69% |
| 2024-06-12 | 8.60 | 8.76 | 8.55 | 8.73 | 7.96 | qfq | 45,688,901 | 397,318,911 | 0.58% |
| 2024-06-11 | 9.35 | 9.36 | 8.41 | 8.68 | 7.92 | qfq | 112,410,432 | 980,710,884 | -6.67% |
| 2024-06-07 | 9.03 | 9.36 | 8.92 | 9.30 | 8.48 | qfq | 63,910,581 | 588,812,031 | 3.45% |
| 2024-06-06 | 8.89 | 9.21 | 8.84 | 8.99 | 8.20 | qfq | 65,594,196 | 593,566,495 | 1.70% |
| 2024-06-05 | 9.11 | 9.14 | 8.78 | 8.84 | 8.06 | qfq | 37,269,605 | 332,418,089 | -2.54% |
| 2024-06-04 | 9.05 | 9.10 | 8.79 | 9.07 | 8.27 | qfq | 53,456,319 | 478,586,041 | -0.11% |
| 2024-06-03 | 8.76 | 9.20 | 8.76 | 9.08 | 8.28 | qfq | 71,689,498 | 649,963,091 | 2.37% |
| 2024-05-31 | 9.12 | 9.13 | 8.65 | 8.87 | 8.09 | qfq | 95,315,234 | 839,203,079 | -2.53% |
| 2024-05-30 | 9.20 | 9.31 | 9.00 | 9.10 | 8.30 | qfq | 58,348,002 | 533,840,113 | -3.19% |
| 2024-05-29 | 9.49 | 9.53 | 9.03 | 9.40 | 8.57 | qfq | 81,056,403 | 751,285,710 | -1.36% |
| 2024-05-28 | 9.22 | 9.56 | 9.21 | 9.53 | 8.69 | qfq | 50,734,229 | 479,775,410 | 2.47% |
| 2024-05-27 | 9.15 | 9.55 | 9.15 | 9.30 | 8.48 | qfq | 51,970,096 | 488,990,686 | 1.97% |
| 2024-05-24 | 9.12 | 9.21 | 8.99 | 9.12 | 8.32 | qfq | 26,976,851 | 246,879,029 | 0.22% |
| 2024-05-23 | 8.97 | 9.22 | 8.96 | 9.10 | 8.30 | qfq | 29,448,340 | 268,613,553 | 0.33% |
| 2024-05-22 | 9.36 | 9.39 | 8.99 | 9.07 | 8.27 | qfq | 49,979,733 | 456,374,406 | -3.20% |
| 2024-05-21 | 9.42 | 9.52 | 9.30 | 9.37 | 8.55 | qfq | 29,640,302 | 278,749,349 | -1.16% |
| 2024-05-20 | 9.16 | 9.50 | 9.15 | 9.48 | 8.65 | qfq | 42,315,951 | 396,066,527 | 3.61% |
| 2024-05-17 | 9.09 | 9.20 | 9.01 | 9.15 | 8.34 | qfq | 31,244,473 | 284,626,077 | -0.33% |
| 2024-05-16 | 9.83 | 9.85 | 9.03 | 9.18 | 8.37 | qfq | 92,030,754 | 854,734,179 | -6.61% |
| 2024-05-15 | 9.41 | 9.95 | 9.28 | 9.83 | 8.96 | qfq | 50,172,231 | 482,811,669 | 4.02% |
| 2024-05-14 | 9.50 | 9.53 | 9.23 | 9.45 | 8.62 | qfq | 34,218,973 | 321,250,229 | -0.21% |
| 2024-05-13 | 9.14 | 9.55 | 9.01 | 9.47 | 8.64 | qfq | 81,877,460 | 766,840,458 | 3.61% |
| 2024-05-10 | 9.09 | 9.21 | 9.04 | 9.14 | 8.34 | qfq | 33,232,911 | 303,232,226 | 0.55% |
| 2024-05-09 | 8.91 | 9.22 | 8.76 | 9.09 | 8.29 | qfq | 77,932,437 | 705,031,800 | 3.06% |
| 2024-05-08 | 8.55 | 8.86 | 8.53 | 8.82 | 8.04 | qfq | 50,666,536 | 443,279,785 | 3.40% |
| 2024-05-07 | 8.64 | 8.72 | 8.48 | 8.53 | 7.78 | qfq | 40,940,747 | 351,432,711 | -1.39% |
| 2024-05-06 | 8.59 | 8.68 | 8.20 | 8.65 | 7.89 | qfq | 56,486,859 | 478,890,728 | 1.41% |
| 2024-04-30 | 8.36 | 8.75 | 8.30 | 8.53 | 7.78 | qfq | 49,908,801 | 426,969,158 | 3.02% |
| 2024-04-29 | 8.52 | 8.55 | 8.14 | 8.28 | 7.55 | qfq | 76,937,896 | 638,285,394 | -3.50% |
| 2024-04-26 | 8.56 | 8.77 | 8.46 | 8.58 | 7.82 | qfq | 32,200,747 | 276,658,578 | 0.35% |
| 2024-04-25 | 8.55 | 8.70 | 8.43 | 8.55 | 7.80 | qfq | 29,006,636 | 247,811,582 | 0.00% |
| 2024-04-24 | 8.42 | 8.55 | 8.30 | 8.55 | 7.80 | qfq | 40,172,531 | 338,923,224 | 0.83% |
| 2024-04-23 | 8.77 | 8.77 | 8.41 | 8.48 | 7.73 | qfq | 44,958,768 | 382,614,924 | -3.53% |
| 2024-04-22 | 8.81 | 9.04 | 8.76 | 8.79 | 8.02 | qfq | 38,864,344 | 344,790,024 | -0.90% |
| 2024-04-19 | 8.59 | 9.06 | 8.55 | 8.87 | 8.09 | qfq | 72,985,383 | 648,404,779 | 3.14% |
| 2024-04-18 | 8.71 | 8.77 | 8.48 | 8.60 | 7.84 | qfq | 39,081,144 | 335,899,523 | -1.38% |
| 2024-04-17 | 8.36 | 8.74 | 8.36 | 8.72 | 7.95 | qfq | 35,554,653 | 305,519,306 | 2.71% |
| 2024-04-16 | 8.57 | 8.70 | 8.42 | 8.49 | 7.74 | qfq | 43,524,953 | 372,578,086 | -1.62% |
| 2024-04-15 | 8.41 | 8.70 | 8.25 | 8.63 | 7.87 | qfq | 69,201,239 | 590,765,626 | 2.13% |
| 2024-04-12 | 8.00 | 8.54 | 7.95 | 8.45 | 7.71 | qfq | 77,686,602 | 648,963,001 | 6.02% |
| 2024-04-11 | 8.02 | 8.12 | 7.95 | 7.97 | 7.27 | qfq | 25,158,580 | 201,735,265 | -1.12% |
| 2024-04-10 | 7.98 | 8.13 | 7.96 | 8.06 | 7.35 | qfq | 38,174,491 | 306,578,921 | 1.00% |
| 2024-04-09 | 8.06 | 8.07 | 7.89 | 7.98 | 7.28 | qfq | 31,608,390 | 251,920,849 | -0.13% |
| 2024-04-08 | 8.20 | 8.30 | 7.92 | 7.99 | 7.29 | qfq | 54,789,217 | 442,419,043 | -2.80% |
| 2024-04-03 | 8.26 | 8.34 | 8.06 | 8.22 | 7.50 | qfq | 74,871,428 | 617,945,680 | 0.37% |
| 2024-04-02 | 7.96 | 8.25 | 7.88 | 8.19 | 7.47 | qfq | 57,962,268 | 470,955,386 | 2.89% |
| 2024-04-01 | 7.91 | 8.12 | 7.61 | 7.96 | 7.26 | qfq | 71,150,876 | 561,565,251 | 0.00% |
| 2024-03-29 | 7.74 | 8.03 | 7.71 | 7.96 | 7.26 | qfq | 38,208,411 | 302,164,698 | 3.24% |
| 2024-03-28 | 7.71 | 7.80 | 7.58 | 7.71 | 7.03 | qfq | 31,926,694 | 245,609,145 | -0.39% |
| 2024-03-27 | 7.78 | 7.86 | 7.72 | 7.74 | 7.06 | qfq | 24,136,099 | 187,771,710 | -0.51% |
| 2024-03-26 | 7.74 | 7.84 | 7.59 | 7.78 | 7.10 | qfq | 32,880,822 | 253,665,819 | 1.04% |
| 2024-03-25 | 7.60 | 7.83 | 7.51 | 7.70 | 7.02 | qfq | 36,225,988 | 278,453,706 | 0.39% |
| 2024-03-22 | 7.83 | 7.83 | 7.58 | 7.67 | 6.99 | qfq | 36,751,203 | 281,491,332 | -1.79% |
| 2024-03-21 | 7.78 | 7.84 | 7.62 | 7.81 | 7.12 | qfq | 41,435,600 | 320,880,200 | 0.00% |
| 2024-03-20 | 7.60 | 7.86 | 7.57 | 7.81 | 7.12 | qfq | 39,862,283 | 308,139,036 | 2.09% |
| 2024-03-19 | 7.80 | 7.98 | 7.59 | 7.65 | 6.98 | qfq | 56,440,588 | 435,458,361 | -1.42% |
| 2024-03-18 | 7.50 | 7.80 | 7.42 | 7.76 | 7.08 | qfq | 54,493,589 | 417,205,833 | 3.33% |
| 2024-03-15 | 7.35 | 7.53 | 7.24 | 7.51 | 6.85 | qfq | 44,972,733 | 333,796,139 | 1.62% |
| 2024-03-14 | 7.24 | 7.42 | 7.20 | 7.39 | 6.74 | qfq | 33,683,880 | 247,904,000 | 2.50% |
| 2024-03-13 | 7.28 | 7.32 | 7.13 | 7.21 | 6.58 | qfq | 42,460,600 | 306,596,208 | -1.37% |
| 2024-03-12 | 7.45 | 7.50 | 7.20 | 7.31 | 6.67 | qfq | 58,417,727 | 427,738,934 | -2.66% |
| 2024-03-11 | 7.51 | 7.55 | 7.38 | 7.51 | 6.85 | qfq | 26,109,736 | 194,594,426 | -0.27% |
| 2024-03-08 | 7.52 | 7.62 | 7.44 | 7.53 | 6.87 | qfq | 30,758,776 | 231,731,885 | 0.13% |
| 2024-03-07 | 7.44 | 7.56 | 7.37 | 7.52 | 6.86 | qfq | 43,631,994 | 325,209,264 | 0.94% |
| 2024-03-06 | 7.66 | 7.67 | 7.38 | 7.45 | 6.79 | qfq | 44,479,074 | 332,631,040 | -1.84% |
| 2024-03-05 | 7.71 | 7.71 | 7.54 | 7.59 | 6.92 | qfq | 29,900,517 | 227,280,414 | -1.17% |
| 2024-03-04 | 7.29 | 7.76 | 7.29 | 7.68 | 7.00 | qfq | 68,856,768 | 523,458,882 | 6.52% |
| 2024-03-01 | 7.16 | 7.27 | 7.08 | 7.21 | 6.58 | qfq | 40,907,165 | 293,167,345 | 0.14% |
| 2024-02-29 | 6.85 | 7.21 | 6.83 | 7.20 | 6.57 | qfq | 69,997,383 | 498,130,096 | 6.04% |
| 2024-02-28 | 6.86 | 6.89 | 6.78 | 6.79 | 6.19 | qfq | 29,897,401 | 204,509,602 | -1.02% |
| 2024-02-27 | 6.86 | 6.88 | 6.77 | 6.86 | 6.26 | qfq | 27,074,528 | 184,551,023 | -0.15% |
| 2024-02-26 | 6.93 | 6.96 | 6.83 | 6.87 | 6.27 | qfq | 26,931,170 | 185,557,211 | -1.01% |
| 2024-02-23 | 7.14 | 7.17 | 6.90 | 6.94 | 6.33 | qfq | 36,199,573 | 252,968,141 | -2.53% |
| 2024-02-22 | 7.00 | 7.12 | 6.95 | 7.12 | 6.49 | qfq | 29,405,407 | 207,052,979 | 1.71% |
| 2024-02-21 | 6.97 | 7.13 | 6.92 | 7.00 | 6.38 | qfq | 28,537,754 | 201,169,947 | 0.14% |
| 2024-02-20 | 7.13 | 7.19 | 6.95 | 6.99 | 6.37 | qfq | 46,692,632 | 328,177,824 | -1.96% |
| 2024-02-19 | 6.77 | 7.13 | 6.77 | 7.13 | 6.50 | qfq | 50,169,839 | 349,824,410 | 6.42% |
| 2024-02-08 | 6.78 | 6.78 | 6.57 | 6.70 | 6.11 | qfq | 50,295,014 | 335,840,416 | -0.74% |
| 2024-02-07 | 6.56 | 6.75 | 6.45 | 6.75 | 6.16 | qfq | 36,199,336 | 241,391,922 | 3.21% |
| 2024-02-06 | 6.35 | 6.59 | 6.22 | 6.54 | 5.96 | qfq | 34,909,376 | 224,416,867 | 3.32% |
| 2024-02-05 | 6.34 | 6.41 | 6.20 | 6.33 | 5.77 | qfq | 42,902,885 | 271,091,415 | 0.00% |
| 2024-02-02 | 6.37 | 6.42 | 6.16 | 6.33 | 5.77 | qfq | 46,124,197 | 291,045,101 | -0.63% |
| 2024-02-01 | 6.48 | 6.55 | 6.35 | 6.37 | 5.81 | qfq | 30,415,979 | 195,451,399 | -2.45% |
| 2024-01-31 | 6.56 | 6.66 | 6.49 | 6.53 | 5.96 | qfq | 32,050,020 | 210,720,305 | 0.00% |
| 2024-01-30 | 6.67 | 6.75 | 6.51 | 6.53 | 5.96 | qfq | 30,770,674 | 203,123,038 | -2.68% |
| 2024-01-29 | 6.75 | 6.88 | 6.68 | 6.71 | 6.12 | qfq | 31,193,921 | 211,711,332 | -0.45% |
| 2024-01-26 | 6.60 | 6.80 | 6.54 | 6.74 | 6.15 | qfq | 44,926,092 | 301,100,278 | 1.81% |
| 2024-01-25 | 6.52 | 6.64 | 6.48 | 6.62 | 6.04 | qfq | 33,269,843 | 218,742,828 | 1.85% |
| 2024-01-24 | 6.41 | 6.55 | 6.31 | 6.50 | 5.93 | qfq | 31,143,315 | 200,697,273 | 1.88% |
| 2024-01-23 | 6.28 | 6.45 | 6.21 | 6.38 | 5.82 | qfq | 29,474,446 | 186,781,318 | 1.27% |
| 2024-01-22 | 6.46 | 6.48 | 6.24 | 6.30 | 5.75 | qfq | 37,018,060 | 235,355,986 | -2.02% |
| 2024-01-19 | 6.58 | 6.58 | 6.37 | 6.43 | 5.86 | qfq | 41,348,647 | 266,297,479 | -2.28% |
| 2024-01-18 | 6.58 | 6.62 | 6.43 | 6.58 | 6.00 | qfq | 49,648,263 | 324,242,264 | 0.00% |
| 2024-01-17 | 6.72 | 6.75 | 6.57 | 6.58 | 6.00 | qfq | 36,098,600 | 240,111,283 | -2.08% |
| 2024-01-16 | 6.61 | 6.72 | 6.58 | 6.72 | 6.13 | qfq | 44,296,891 | 294,854,245 | 0.75% |
| 2024-01-15 | 6.46 | 6.82 | 6.46 | 6.67 | 6.08 | qfq | 75,790,193 | 507,135,692 | 3.41% |
| 2024-01-12 | 6.40 | 6.60 | 6.40 | 6.45 | 5.88 | qfq | 41,564,369 | 269,023,668 | 1.26% |
| 2024-01-11 | 6.24 | 6.40 | 6.22 | 6.37 | 5.81 | qfq | 37,749,004 | 239,204,844 | 1.76% |
| 2024-01-10 | 6.27 | 6.34 | 6.22 | 6.26 | 5.71 | qfq | 30,409,604 | 191,007,358 | -0.16% |
| 2024-01-09 | 6.41 | 6.46 | 6.21 | 6.27 | 5.72 | qfq | 57,796,001 | 364,103,493 | -3.39% |
| 2024-01-08 | 6.52 | 6.57 | 6.40 | 6.49 | 5.92 | qfq | 47,277,708 | 306,992,964 | 0.46% |
| 2024-01-05 | 6.40 | 6.58 | 6.39 | 6.46 | 5.89 | qfq | 65,864,506 | 427,837,048 | 0.00% |
| 2024-01-04 | 6.37 | 6.54 | 6.33 | 6.46 | 5.89 | qfq | 78,524,828 | 506,184,117 | 2.22% |
| 2024-01-03 | 6.08 | 6.38 | 6.03 | 6.32 | 5.76 | qfq | 86,732,320 | 543,015,133 | 4.46% |
| 2024-01-02 | 5.92 | 6.08 | 5.92 | 6.05 | 5.52 | qfq | 57,464,479 | 345,613,792 | 2.89% |
| 2023-12-29 | 5.85 | 5.89 | 5.82 | 5.88 | 5.36 | qfq | 42,255,101 | 247,306,119 | -0.34% |
| 2023-12-28 | 5.99 | 5.99 | 5.83 | 5.90 | 5.38 | qfq | 56,607,794 | 332,412,879 | -1.67% |
| 2023-12-27 | 5.87 | 6.13 | 5.86 | 6.00 | 5.47 | qfq | 58,910,789 | 355,749,765 | 2.21% |
| 2023-12-26 | 5.84 | 5.92 | 5.80 | 5.87 | 5.35 | qfq | 20,977,011 | 123,023,143 | 0.34% |
| 2023-12-25 | 5.96 | 5.96 | 5.77 | 5.85 | 5.33 | qfq | 41,606,945 | 243,919,095 | -3.31% |
| 2023-12-22 | 5.99 | 6.11 | 5.92 | 6.05 | 5.52 | qfq | 57,804,357 | 349,801,228 | 1.85% |
| 2023-12-21 | 5.87 | 5.97 | 5.78 | 5.94 | 5.42 | qfq | 46,944,516 | 276,804,515 | 1.19% |
| 2023-12-20 | 5.81 | 6.03 | 5.79 | 5.87 | 5.35 | qfq | 40,570,983 | 240,650,175 | -0.17% |
| 2023-12-19 | 5.99 | 6.10 | 5.81 | 5.88 | 5.36 | qfq | 53,784,251 | 317,389,847 | -1.18% |
| 2023-12-18 | 5.87 | 6.08 | 5.85 | 5.95 | 5.43 | qfq | 96,566,299 | 573,521,636 | 5.68% |
| 2023-12-15 | 5.69 | 5.71 | 5.60 | 5.63 | 5.13 | qfq | 20,567,526 | 116,240,213 | -0.71% |
| 2023-12-14 | 5.77 | 5.81 | 5.66 | 5.67 | 5.17 | qfq | 18,895,916 | 108,051,512 | -1.22% |
| 2023-12-13 | 5.83 | 5.83 | 5.73 | 5.74 | 5.23 | qfq | 16,442,045 | 94,751,459 | -1.71% |
| 2023-12-12 | 5.85 | 5.86 | 5.77 | 5.84 | 5.33 | qfq | 16,492,471 | 96,031,574 | -0.34% |
| 2023-12-11 | 5.73 | 5.87 | 5.66 | 5.86 | 5.34 | qfq | 24,648,139 | 142,766,788 | 1.91% |
| 2023-12-08 | 5.82 | 5.84 | 5.73 | 5.75 | 5.24 | qfq | 20,791,665 | 120,049,448 | -0.86% |
| 2023-12-07 | 5.86 | 5.86 | 5.76 | 5.80 | 5.29 | qfq | 23,815,702 | 138,181,409 | -1.36% |
| 2023-12-06 | 5.86 | 5.90 | 5.72 | 5.88 | 5.36 | qfq | 30,434,599 | 177,511,659 | -0.84% |
| 2023-12-05 | 6.09 | 6.09 | 5.93 | 5.93 | 5.41 | qfq | 27,700,012 | 166,049,037 | -2.47% |
| 2023-12-04 | 6.00 | 6.14 | 5.98 | 6.08 | 5.54 | qfq | 42,909,087 | 260,789,093 | 1.50% |
| 2023-12-01 | 6.03 | 6.07 | 5.93 | 5.99 | 5.46 | qfq | 27,079,824 | 162,102,533 | -0.33% |
| 2023-11-30 | 6.09 | 6.13 | 5.96 | 6.01 | 5.48 | qfq | 44,603,908 | 269,618,792 | 0.00% |
| 2023-11-29 | 6.01 | 6.09 | 5.97 | 6.01 | 5.48 | qfq | 26,479,618 | 159,668,146 | -0.17% |
| 2023-11-28 | 6.07 | 6.10 | 5.99 | 6.02 | 5.49 | qfq | 17,061,891 | 102,713,162 | -0.82% |
| 2023-11-27 | 5.94 | 6.08 | 5.91 | 6.07 | 5.54 | qfq | 37,532,936 | 225,959,348 | 2.53% |
| 2023-11-24 | 6.00 | 6.01 | 5.89 | 5.92 | 5.40 | qfq | 24,754,912 | 146,673,779 | -1.33% |
| 2023-11-23 | 5.90 | 6.01 | 5.86 | 6.00 | 5.47 | qfq | 27,271,099 | 162,158,572 | 1.35% |
| 2023-11-22 | 5.98 | 5.99 | 5.86 | 5.92 | 5.40 | qfq | 44,647,898 | 263,652,494 | -1.33% |
| 2023-11-21 | 5.98 | 6.07 | 5.97 | 6.00 | 5.47 | qfq | 35,881,775 | 215,779,739 | 0.17% |
| 2023-11-20 | 6.14 | 6.14 | 5.95 | 5.99 | 5.46 | qfq | 49,031,804 | 293,590,543 | -2.12% |
| 2023-11-17 | 6.17 | 6.26 | 6.09 | 6.12 | 5.58 | qfq | 29,050,520 | 178,686,881 | -0.49% |
| 2023-11-16 | 6.13 | 6.17 | 6.11 | 6.15 | 5.61 | qfq | 16,359,530 | 100,415,606 | 0.00% |
| 2023-11-15 | 6.18 | 6.19 | 6.11 | 6.15 | 5.61 | qfq | 22,345,070 | 137,090,129 | -0.16% |
| 2023-11-14 | 6.19 | 6.21 | 6.12 | 6.16 | 5.62 | qfq | 19,746,725 | 121,399,777 | -0.32% |
| 2023-11-13 | 6.21 | 6.24 | 6.11 | 6.18 | 5.64 | qfq | 21,128,519 | 130,167,262 | -0.48% |
| 2023-11-10 | 6.20 | 6.28 | 6.17 | 6.21 | 5.66 | qfq | 24,067,408 | 149,439,436 | 0.00% |
| 2023-11-09 | 6.24 | 6.30 | 6.20 | 6.21 | 5.66 | qfq | 20,403,956 | 127,295,103 | -1.11% |
| 2023-11-08 | 6.32 | 6.32 | 6.20 | 6.28 | 5.73 | qfq | 29,514,797 | 184,560,131 | -1.41% |
| 2023-11-07 | 6.48 | 6.49 | 6.28 | 6.37 | 5.81 | qfq | 23,955,586 | 152,085,055 | -1.70% |
| 2023-11-06 | 6.58 | 6.58 | 6.32 | 6.48 | 5.91 | qfq | 40,681,768 | 261,125,583 | -1.67% |
| 2023-11-03 | 6.55 | 6.63 | 6.42 | 6.59 | 6.01 | qfq | 32,288,096 | 210,936,392 | 1.07% |
| 2023-11-02 | 6.44 | 6.68 | 6.40 | 6.52 | 5.95 | qfq | 32,871,758 | 214,762,679 | 1.40% |
| 2023-11-01 | 6.45 | 6.46 | 6.36 | 6.43 | 5.86 | qfq | 23,351,060 | 149,917,082 | 0.00% |
| 2023-10-31 | 6.36 | 6.48 | 6.26 | 6.43 | 5.86 | qfq | 30,240,723 | 192,461,295 | 0.16% |
| 2023-10-30 | 6.36 | 6.54 | 6.36 | 6.42 | 5.85 | qfq | 26,791,279 | 172,608,947 | 1.74% |
| 2023-10-27 | 6.24 | 6.35 | 6.20 | 6.31 | 5.75 | qfq | 24,336,373 | 153,110,284 | 0.80% |
| 2023-10-26 | 6.37 | 6.40 | 6.16 | 6.26 | 5.71 | qfq | 33,648,617 | 210,011,578 | -2.64% |
| 2023-10-25 | 6.27 | 6.53 | 6.27 | 6.43 | 5.86 | qfq | 28,953,696 | 185,859,252 | 2.55% |
| 2023-10-24 | 6.16 | 6.30 | 6.14 | 6.27 | 5.72 | qfq | 19,127,030 | 119,118,872 | 1.62% |
| 2023-10-23 | 6.36 | 6.36 | 6.11 | 6.17 | 5.63 | qfq | 20,746,602 | 129,115,159 | -3.14% |
| 2023-10-20 | 6.32 | 6.48 | 6.31 | 6.37 | 5.81 | qfq | 24,056,240 | 154,104,078 | -0.31% |
| 2023-10-19 | 6.57 | 6.58 | 6.38 | 6.39 | 5.83 | qfq | 23,931,996 | 154,481,766 | -2.74% |
| 2023-10-18 | 6.59 | 6.80 | 6.51 | 6.57 | 5.99 | qfq | 41,956,246 | 278,273,963 | 0.15% |
| 2023-10-17 | 6.61 | 6.62 | 6.43 | 6.56 | 5.98 | qfq | 43,128,620 | 281,313,086 | -1.20% |
| 2023-10-16 | 6.29 | 6.72 | 6.28 | 6.64 | 6.06 | qfq | 62,482,389 | 409,741,985 | 6.41% |
| 2023-10-13 | 6.30 | 6.35 | 6.23 | 6.24 | 5.69 | qfq | 20,005,270 | 125,811,166 | -0.79% |
| 2023-10-12 | 6.21 | 6.36 | 6.21 | 6.29 | 5.74 | qfq | 26,196,505 | 165,017,059 | 0.48% |
| 2023-10-11 | 6.37 | 6.40 | 6.23 | 6.26 | 5.71 | qfq | 37,111,562 | 233,562,644 | -1.42% |
| 2023-10-10 | 6.49 | 6.53 | 6.33 | 6.35 | 5.79 | qfq | 22,652,452 | 144,598,157 | -1.24% |
| 2023-10-09 | 6.45 | 6.50 | 6.30 | 6.43 | 5.86 | qfq | 33,920,948 | 217,150,011 | 0.00% |
| 2023-09-28 | 6.58 | 6.62 | 6.38 | 6.43 | 5.86 | qfq | 28,513,080 | 184,107,193 | -1.83% |
| 2023-09-27 | 6.67 | 6.73 | 6.52 | 6.55 | 5.97 | qfq | 44,867,673 | 296,324,982 | -1.50% |
| 2023-09-26 | 6.73 | 6.80 | 6.64 | 6.65 | 6.06 | qfq | 27,371,725 | 183,472,907 | -0.75% |
| 2023-09-25 | 6.73 | 6.80 | 6.63 | 6.70 | 6.11 | qfq | 47,923,821 | 321,572,535 | -0.59% |
| 2023-09-22 | 6.72 | 6.83 | 6.62 | 6.74 | 6.15 | qfq | 84,037,773 | 563,761,166 | 1.81% |
| 2023-09-21 | 6.18 | 6.70 | 6.18 | 6.62 | 6.04 | qfq | 116,212,772 | 756,866,094 | 7.29% |
| 2023-09-20 | 6.16 | 6.20 | 6.07 | 6.17 | 5.63 | qfq | 37,921,771 | 233,910,033 | 0.98% |
| 2023-09-19 | 6.05 | 6.20 | 6.05 | 6.11 | 5.57 | qfq | 38,507,522 | 236,283,839 | 0.33% |
| 2023-09-18 | 6.01 | 6.11 | 5.94 | 6.09 | 5.55 | qfq | 30,375,476 | 182,970,038 | 1.84% |
| 2023-09-15 | 5.96 | 6.18 | 5.94 | 5.98 | 5.45 | qfq | 55,428,207 | 335,877,836 | 0.84% |
| 2023-09-14 | 5.83 | 5.95 | 5.80 | 5.93 | 5.41 | qfq | 35,140,947 | 207,343,927 | 1.72% |
| 2023-09-13 | 5.83 | 5.92 | 5.79 | 5.83 | 5.32 | qfq | 23,729,090 | 138,804,902 | 0.17% |
| 2023-09-12 | 5.84 | 5.87 | 5.78 | 5.82 | 5.31 | qfq | 20,668,752 | 120,265,420 | -1.02% |
| 2023-09-11 | 5.83 | 5.90 | 5.80 | 5.88 | 5.36 | qfq | 29,734,366 | 173,869,599 | 0.86% |
| 2023-09-08 | 5.83 | 5.84 | 5.75 | 5.83 | 5.32 | qfq | 15,260,220 | 88,516,927 | 0.17% |
| 2023-09-07 | 5.82 | 5.89 | 5.80 | 5.82 | 5.31 | qfq | 28,847,061 | 168,431,684 | -1.19% |
| 2023-09-06 | 6.08 | 6.08 | 5.68 | 5.89 | 5.37 | qfq | 92,197,191 | 536,205,571 | -3.76% |
| 2023-09-05 | 6.29 | 6.29 | 6.10 | 6.12 | 5.58 | qfq | 28,318,864 | 174,266,986 | -2.70% |
| 2023-09-04 | 6.15 | 6.35 | 6.10 | 6.29 | 5.74 | qfq | 48,862,521 | 306,216,123 | 2.78% |
| 2023-09-01 | 5.89 | 6.14 | 5.87 | 6.12 | 5.58 | qfq | 46,173,573 | 277,833,484 | 3.90% |
| 2023-08-31 | 6.08 | 6.10 | 5.78 | 5.89 | 5.37 | qfq | 47,923,775 | 282,519,285 | -2.97% |
| 2023-08-30 | 6.23 | 6.35 | 5.99 | 6.07 | 5.54 | qfq | 51,680,199 | 316,940,654 | -2.41% |
| 2023-08-29 | 6.18 | 6.26 | 6.08 | 6.22 | 5.67 | qfq | 38,033,146 | 235,263,855 | 0.65% |
| 2023-08-28 | 6.29 | 6.40 | 6.14 | 6.18 | 5.64 | qfq | 38,529,353 | 241,902,207 | 1.81% |
| 2023-08-25 | 6.08 | 6.13 | 6.02 | 6.07 | 5.54 | qfq | 15,724,408 | 95,320,974 | -0.82% |
| 2023-08-24 | 6.16 | 6.21 | 6.10 | 6.12 | 5.58 | qfq | 16,047,278 | 98,566,124 | -0.49% |
| 2023-08-23 | 6.09 | 6.25 | 6.07 | 6.15 | 5.61 | qfq | 33,262,618 | 204,843,661 | 0.82% |
| 2023-08-22 | 6.04 | 6.18 | 5.94 | 6.10 | 5.56 | qfq | 27,696,558 | 167,252,444 | 0.99% |
| 2023-08-21 | 6.33 | 6.34 | 6.04 | 6.04 | 5.51 | qfq | 34,336,862 | 209,464,415 | -3.82% |
| 2023-08-18 | 6.26 | 6.48 | 6.22 | 6.28 | 5.73 | qfq | 42,386,298 | 270,378,800 | 0.64% |
| 2023-08-17 | 6.08 | 6.27 | 6.03 | 6.24 | 5.69 | qfq | 19,287,252 | 118,902,070 | 1.96% |
| 2023-08-16 | 6.17 | 6.21 | 6.08 | 6.12 | 5.58 | qfq | 21,782,582 | 133,512,564 | -1.45% |
| 2023-08-15 | 6.24 | 6.26 | 6.14 | 6.21 | 5.66 | qfq | 19,696,235 | 121,789,691 | -0.64% |
| 2023-08-14 | 6.18 | 6.34 | 6.15 | 6.25 | 5.70 | qfq | 20,804,537 | 129,692,994 | 0.32% |
| 2023-08-11 | 6.50 | 6.50 | 6.20 | 6.23 | 5.68 | qfq | 39,397,258 | 248,531,210 | -4.45% |
| 2023-08-10 | 6.27 | 6.63 | 6.27 | 6.52 | 5.95 | qfq | 47,033,609 | 305,954,999 | 4.15% |
| 2023-08-09 | 6.22 | 6.32 | 6.20 | 6.26 | 5.71 | qfq | 16,761,456 | 105,012,986 | 0.32% |
| 2023-08-08 | 6.27 | 6.30 | 6.23 | 6.24 | 5.69 | qfq | 12,413,018 | 77,625,683 | -0.79% |
| 2023-08-07 | 6.33 | 6.34 | 6.26 | 6.29 | 5.74 | qfq | 17,478,891 | 109,985,589 | -0.79% |
| 2023-08-04 | 6.38 | 6.47 | 6.32 | 6.34 | 5.78 | qfq | 20,621,267 | 131,814,606 | -0.16% |
| 2023-08-03 | 6.40 | 6.42 | 6.21 | 6.35 | 5.79 | qfq | 34,638,383 | 218,159,412 | -0.94% |
| 2023-08-02 | 6.53 | 6.59 | 6.40 | 6.41 | 5.85 | qfq | 25,237,548 | 163,273,599 | -2.73% |
| 2023-08-01 | 6.36 | 6.67 | 6.34 | 6.59 | 6.01 | qfq | 64,953,864 | 426,318,063 | 3.13% |
| 2023-07-31 | 6.46 | 6.47 | 6.13 | 6.39 | 5.83 | qfq | 52,733,869 | 331,849,099 | -0.31% |
| 2023-07-28 | 6.31 | 6.47 | 6.30 | 6.41 | 5.85 | qfq | 27,002,251 | 173,209,576 | 1.26% |
| 2023-07-27 | 6.45 | 6.48 | 6.32 | 6.33 | 5.77 | qfq | 16,432,244 | 105,129,672 | -0.94% |
| 2023-07-26 | 6.39 | 6.48 | 6.35 | 6.39 | 5.83 | qfq | 16,799,379 | 107,507,417 | -0.31% |
| 2023-07-25 | 6.38 | 6.47 | 6.35 | 6.41 | 5.85 | qfq | 19,683,760 | 126,233,916 | 1.42% |
| 2023-07-24 | 6.34 | 6.42 | 6.29 | 6.32 | 5.76 | qfq | 14,303,835 | 90,702,567 | -0.47% |
| 2023-07-21 | 6.38 | 6.40 | 6.30 | 6.35 | 5.79 | qfq | 20,237,972 | 128,337,888 | -0.47% |
| 2023-07-20 | 6.49 | 6.51 | 6.37 | 6.38 | 5.82 | qfq | 27,326,748 | 175,608,667 | -1.85% |
| 2023-07-19 | 6.41 | 6.53 | 6.39 | 6.50 | 5.93 | qfq | 27,625,048 | 178,856,405 | 1.56% |
| 2023-07-18 | 6.37 | 6.46 | 6.30 | 6.40 | 5.84 | qfq | 27,068,995 | 172,649,420 | -0.16% |
| 2023-07-17 | 6.46 | 6.50 | 6.37 | 6.41 | 5.85 | qfq | 23,228,119 | 149,344,595 | -1.08% |