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
新集能源601918.SH
最近收盘价9.862026-07-17
最近交易日2026-07-17
成交量（股）73,863,946
成交额（元）745,038,922
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | 2026-02-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-14 | 2025-08-22 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-28 | cash_dividend | 0.11 | — | — | — | 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 | 9.74 | 10.53 | 9.71 | 9.86 | 9.86 | qfq | 73,863,946 | 745,038,922 | 1.13% |
| 2026-07-16 | 10.05 | 10.16 | 9.70 | 9.75 | 9.75 | qfq | 41,572,054 | 408,374,344 | -4.51% |
| 2026-07-15 | 9.58 | 10.26 | 9.50 | 10.21 | 10.21 | qfq | 59,130,707 | 585,586,761 | 5.26% |
| 2026-07-14 | 9.46 | 9.83 | 9.32 | 9.70 | 9.70 | qfq | 60,756,144 | 583,554,119 | 3.63% |
| 2026-07-13 | 9.49 | 9.65 | 9.23 | 9.36 | 9.36 | qfq | 34,554,662 | 324,227,497 | -0.53% |
| 2026-07-10 | 9.32 | 9.60 | 9.17 | 9.41 | 9.41 | qfq | 36,791,217 | 345,852,438 | 0.00% |
| 2026-07-09 | 9.69 | 9.79 | 9.31 | 9.41 | 9.41 | qfq | 44,336,815 | 421,030,003 | -4.18% |
| 2026-07-08 | 9.71 | 10.08 | 9.56 | 9.82 | 9.82 | qfq | 47,765,959 | 470,308,132 | 0.82% |
| 2026-07-07 | 9.96 | 9.96 | 9.40 | 9.74 | 9.74 | qfq | 59,838,019 | 575,021,981 | -2.60% |
| 2026-07-06 | 9.15 | 10.08 | 9.08 | 10.00 | 10.00 | qfq | 91,046,588 | 876,763,945 | 8.93% |
| 2026-07-03 | 9.10 | 9.26 | 8.97 | 9.18 | 9.18 | qfq | 46,842,682 | 427,353,130 | 1.10% |
| 2026-07-02 | 8.88 | 9.25 | 8.82 | 9.08 | 9.08 | qfq | 72,711,832 | 658,345,964 | 2.02% |
| 2026-07-01 | 8.62 | 9.09 | 8.58 | 8.90 | 8.90 | qfq | 48,256,832 | 426,257,121 | 3.61% |
| 2026-06-30 | 8.82 | 9.07 | 8.56 | 8.59 | 8.59 | qfq | 45,656,469 | 397,323,946 | -2.94% |
| 2026-06-29 | 8.69 | 8.97 | 8.41 | 8.85 | 8.85 | qfq | 56,451,418 | 494,530,803 | 2.31% |
| 2026-06-26 | 8.80 | 9.06 | 8.62 | 8.65 | 8.65 | qfq | 48,169,377 | 425,246,535 | -1.14% |
| 2026-06-25 | 8.52 | 8.84 | 8.36 | 8.75 | 8.75 | qfq | 57,489,688 | 496,148,332 | 1.74% |
| 2026-06-24 | 9.07 | 9.07 | 8.50 | 8.60 | 8.60 | qfq | 52,078,009 | 451,686,783 | -4.55% |
| 2026-06-23 | 9.02 | 9.25 | 8.95 | 9.01 | 9.01 | qfq | 40,039,168 | 363,205,936 | -0.66% |
| 2026-06-22 | 8.93 | 9.18 | 8.82 | 9.07 | 9.07 | qfq | 54,706,296 | 492,513,545 | 1.80% |
| 2026-06-18 | 9.38 | 9.45 | 8.90 | 8.91 | 8.91 | qfq | 56,278,168 | 512,021,251 | -5.11% |
| 2026-06-17 | 9.40 | 9.71 | 9.35 | 9.39 | 9.39 | qfq | 51,877,782 | 493,449,473 | -0.63% |
| 2026-06-16 | 9.19 | 9.52 | 9.02 | 9.45 | 9.45 | qfq | 73,297,985 | 682,761,522 | 2.27% |
| 2026-06-15 | 9.71 | 9.76 | 9.08 | 9.24 | 9.24 | qfq | 101,870,387 | 944,610,270 | -7.14% |
| 2026-06-12 | 9.67 | 9.99 | 9.65 | 9.95 | 9.95 | qfq | 85,923,823 | 844,778,819 | 1.22% |
| 2026-06-11 | 9.61 | 9.95 | 9.53 | 9.83 | 9.83 | qfq | 55,922,105 | 546,264,621 | 1.55% |
| 2026-06-10 | 9.92 | 10.05 | 9.56 | 9.68 | 9.68 | qfq | 70,671,270 | 688,710,549 | -4.06% |
| 2026-06-09 | 10.50 | 10.50 | 9.90 | 10.09 | 10.09 | qfq | 87,646,363 | 883,168,073 | -2.89% |
| 2026-06-08 | 10.49 | 10.85 | 10.19 | 10.39 | 10.39 | qfq | 79,819,646 | 835,855,790 | -2.53% |
| 2026-06-05 | 11.23 | 11.26 | 10.50 | 10.66 | 10.66 | qfq | 104,093,858 | 1,122,476,181 | -4.99% |
| 2026-06-04 | 11.05 | 11.67 | 10.69 | 11.22 | 11.22 | qfq | 133,347,788 | 1,494,326,694 | -0.36% |
| 2026-06-03 | 10.50 | 11.48 | 10.30 | 11.26 | 11.26 | qfq | 157,653,448 | 1,712,934,692 | 2.64% |
| 2026-06-02 | 11.31 | 12.16 | 10.56 | 10.97 | 10.97 | qfq | 198,678,473 | 2,201,099,722 | -2.75% |
| 2026-06-01 | 10.28 | 11.28 | 10.11 | 11.28 | 11.28 | qfq | 146,857,804 | 1,585,301,344 | 10.05% |
| 2026-05-29 | 9.48 | 10.44 | 9.45 | 10.25 | 10.25 | qfq | 107,840,861 | 1,082,843,365 | 7.33% |
| 2026-05-28 | 8.95 | 9.79 | 8.95 | 9.55 | 9.55 | qfq | 81,101,086 | 771,540,412 | 5.64% |
| 2026-05-27 | 8.90 | 9.25 | 8.82 | 9.04 | 9.04 | qfq | 47,169,616 | 425,974,699 | 1.01% |
| 2026-05-26 | 9.14 | 9.39 | 8.90 | 8.95 | 8.95 | qfq | 37,619,598 | 340,649,259 | -2.29% |
| 2026-05-25 | 8.95 | 9.23 | 8.75 | 9.16 | 9.16 | qfq | 77,725,865 | 702,460,072 | 6.14% |
| 2026-05-22 | 8.69 | 8.78 | 8.55 | 8.63 | 8.63 | qfq | 32,371,313 | 279,606,139 | -0.23% |
| 2026-05-21 | 8.88 | 8.98 | 8.63 | 8.65 | 8.65 | qfq | 42,584,897 | 374,142,944 | -3.14% |
| 2026-05-20 | 9.15 | 9.28 | 8.89 | 8.93 | 8.93 | qfq | 47,388,657 | 429,641,037 | -3.04% |
| 2026-05-19 | 9.10 | 9.30 | 9.07 | 9.21 | 9.21 | qfq | 41,981,754 | 386,026,597 | -0.54% |
| 2026-05-18 | 8.85 | 9.29 | 8.75 | 9.26 | 9.26 | qfq | 83,837,339 | 761,795,157 | 4.75% |
| 2026-05-15 | 8.69 | 8.96 | 8.53 | 8.84 | 8.84 | qfq | 56,038,394 | 492,230,529 | 1.73% |
| 2026-05-14 | 8.73 | 8.98 | 8.69 | 8.69 | 8.69 | qfq | 34,720,781 | 306,309,360 | -1.36% |
| 2026-05-13 | 8.73 | 9.02 | 8.70 | 8.81 | 8.81 | qfq | 43,791,456 | 386,480,288 | 0.57% |
| 2026-05-12 | 8.64 | 8.80 | 8.62 | 8.76 | 8.76 | qfq | 38,177,855 | 332,262,872 | 1.04% |
| 2026-05-11 | 8.48 | 8.89 | 8.48 | 8.67 | 8.67 | qfq | 52,450,102 | 455,345,421 | 2.36% |
| 2026-05-08 | 8.41 | 8.56 | 8.41 | 8.47 | 8.47 | qfq | 42,756,129 | 362,717,605 | 0.12% |
| 2026-05-07 | 8.72 | 8.75 | 8.36 | 8.46 | 8.46 | qfq | 86,849,863 | 736,140,405 | -3.86% |
| 2026-05-06 | 8.89 | 8.91 | 8.70 | 8.80 | 8.80 | qfq | 90,403,858 | 795,139,415 | -1.68% |
| 2026-04-30 | 8.99 | 9.11 | 8.85 | 8.95 | 8.95 | qfq | 56,368,684 | 504,453,680 | -0.56% |
| 2026-04-29 | 8.61 | 9.08 | 8.61 | 9.00 | 9.00 | qfq | 94,065,982 | 837,023,169 | 3.45% |
| 2026-04-28 | 8.40 | 8.76 | 8.26 | 8.70 | 8.70 | qfq | 78,772,851 | 676,337,170 | 3.08% |
| 2026-04-27 | 8.08 | 8.69 | 8.08 | 8.44 | 8.44 | qfq | 91,644,053 | 779,228,671 | 4.07% |
| 2026-04-24 | 8.06 | 8.20 | 8.00 | 8.11 | 8.11 | qfq | 56,959,718 | 462,067,907 | -0.49% |
| 2026-04-23 | 7.75 | 8.18 | 7.71 | 8.15 | 8.15 | qfq | 83,878,468 | 671,709,336 | 4.89% |
| 2026-04-22 | 7.65 | 7.82 | 7.62 | 7.77 | 7.77 | qfq | 42,060,375 | 326,149,441 | 1.57% |
| 2026-04-21 | 7.46 | 7.70 | 7.45 | 7.65 | 7.65 | qfq | 43,457,640 | 330,389,163 | 2.41% |
| 2026-04-20 | 7.51 | 7.57 | 7.37 | 7.47 | 7.47 | qfq | 40,024,796 | 298,402,050 | -0.40% |
| 2026-04-17 | 7.57 | 7.62 | 7.44 | 7.50 | 7.50 | qfq | 39,542,870 | 296,935,250 | -1.19% |
| 2026-04-16 | 7.37 | 7.60 | 7.37 | 7.59 | 7.59 | qfq | 53,653,607 | 403,020,420 | 2.85% |
| 2026-04-15 | 7.38 | 7.45 | 7.26 | 7.38 | 7.38 | qfq | 43,040,457 | 317,328,456 | -0.27% |
| 2026-04-14 | 7.47 | 7.50 | 7.33 | 7.40 | 7.40 | qfq | 36,768,084 | 271,810,976 | -1.20% |
| 2026-04-13 | 7.49 | 7.57 | 7.35 | 7.49 | 7.49 | qfq | 48,782,624 | 364,033,739 | 0.67% |
| 2026-04-10 | 7.46 | 7.58 | 7.42 | 7.44 | 7.44 | qfq | 40,673,564 | 304,766,178 | -0.67% |
| 2026-04-09 | 7.51 | 7.57 | 7.42 | 7.49 | 7.49 | qfq | 43,077,309 | 322,664,107 | -0.27% |
| 2026-04-08 | 7.54 | 7.63 | 7.37 | 7.51 | 7.51 | qfq | 77,398,720 | 578,814,456 | -2.34% |
| 2026-04-07 | 7.37 | 7.73 | 7.34 | 7.69 | 7.69 | qfq | 61,628,122 | 467,578,783 | 4.06% |
| 2026-04-03 | 7.61 | 7.62 | 7.32 | 7.39 | 7.39 | qfq | 36,030,240 | 266,729,138 | -2.76% |
| 2026-04-02 | 7.54 | 7.68 | 7.52 | 7.60 | 7.60 | qfq | 40,767,257 | 309,677,901 | 1.33% |
| 2026-04-01 | 7.57 | 7.64 | 7.45 | 7.50 | 7.50 | qfq | 42,893,624 | 323,903,073 | -0.53% |
| 2026-03-31 | 7.83 | 7.92 | 7.50 | 7.54 | 7.54 | qfq | 72,398,975 | 555,061,236 | -4.07% |
| 2026-03-30 | 8.02 | 8.07 | 7.75 | 7.86 | 7.86 | qfq | 64,923,853 | 512,705,613 | -1.63% |
| 2026-03-27 | 7.88 | 8.03 | 7.83 | 7.99 | 7.99 | qfq | 56,078,529 | 446,397,731 | 0.76% |
| 2026-03-26 | 7.87 | 8.01 | 7.78 | 7.93 | 7.93 | qfq | 65,853,331 | 520,997,864 | 0.89% |
| 2026-03-25 | 7.70 | 7.96 | 7.55 | 7.86 | 7.86 | qfq | 64,575,153 | 502,561,349 | 1.16% |
| 2026-03-24 | 7.63 | 7.81 | 7.57 | 7.77 | 7.77 | qfq | 61,659,087 | 475,231,375 | 2.64% |
| 2026-03-23 | 7.89 | 7.97 | 7.54 | 7.57 | 7.57 | qfq | 94,823,053 | 735,376,803 | -2.57% |
| 2026-03-20 | 7.70 | 7.93 | 7.65 | 7.77 | 7.77 | qfq | 65,560,560 | 512,692,110 | -0.26% |
| 2026-03-19 | 7.90 | 7.98 | 7.73 | 7.79 | 7.79 | qfq | 67,496,679 | 530,923,993 | -0.13% |
| 2026-03-18 | 7.84 | 8.05 | 7.67 | 7.80 | 7.80 | qfq | 61,447,644 | 479,494,653 | -1.02% |
| 2026-03-17 | 8.06 | 8.12 | 7.85 | 7.88 | 7.88 | qfq | 63,691,929 | 508,843,366 | -2.72% |
| 2026-03-16 | 8.35 | 8.45 | 8.07 | 8.10 | 8.10 | qfq | 64,961,983 | 532,547,797 | -2.17% |
| 2026-03-13 | 8.34 | 8.53 | 8.24 | 8.28 | 8.28 | qfq | 99,934,153 | 838,277,362 | -0.48% |
| 2026-03-12 | 8.05 | 8.35 | 7.98 | 8.32 | 8.32 | qfq | 103,087,333 | 846,385,454 | 4.13% |
| 2026-03-11 | 7.84 | 8.01 | 7.71 | 7.99 | 7.99 | qfq | 69,392,430 | 545,561,628 | 1.91% |
| 2026-03-10 | 7.78 | 8.09 | 7.77 | 7.84 | 7.84 | qfq | 82,932,357 | 654,724,112 | -2.49% |
| 2026-03-09 | 8.32 | 8.40 | 7.98 | 8.04 | 8.04 | qfq | 119,597,391 | 980,877,377 | 0.63% |
| 2026-03-06 | 7.96 | 8.04 | 7.83 | 7.99 | 7.99 | qfq | 54,911,353 | 436,136,801 | -0.75% |
| 2026-03-05 | 8.11 | 8.15 | 7.87 | 8.05 | 8.05 | qfq | 91,033,964 | 729,719,707 | -1.35% |
| 2026-03-04 | 8.07 | 8.25 | 7.91 | 8.16 | 8.16 | qfq | 107,335,577 | 866,316,797 | 0.12% |
| 2026-03-03 | 7.99 | 8.31 | 7.91 | 8.15 | 8.15 | qfq | 153,062,255 | 1,243,523,859 | 1.88% |
| 2026-03-02 | 7.86 | 8.00 | 7.78 | 8.00 | 8.00 | qfq | 127,466,157 | 1,007,577,003 | 3.36% |
| 2026-02-27 | 7.52 | 7.78 | 7.50 | 7.74 | 7.74 | qfq | 63,245,130 | 484,862,484 | 2.79% |
| 2026-02-26 | 7.49 | 7.65 | 7.48 | 7.53 | 7.53 | qfq | 47,585,646 | 359,437,746 | 0.27% |
| 2026-02-25 | 7.54 | 7.66 | 7.46 | 7.51 | 7.51 | qfq | 53,929,574 | 407,209,124 | -0.27% |
| 2026-02-24 | 7.44 | 7.59 | 7.44 | 7.53 | 7.53 | qfq | 55,866,605 | 420,731,939 | 1.76% |
| 2026-02-13 | 7.49 | 7.53 | 7.35 | 7.40 | 7.40 | qfq | 56,012,100 | 416,657,589 | -1.86% |
| 2026-02-12 | 7.38 | 7.64 | 7.36 | 7.54 | 7.54 | qfq | 73,947,093 | 556,105,464 | 2.31% |
| 2026-02-11 | 7.29 | 7.46 | 7.25 | 7.37 | 7.37 | qfq | 59,127,106 | 435,579,273 | 0.41% |
| 2026-02-10 | 7.11 | 7.39 | 7.04 | 7.34 | 7.34 | qfq | 83,836,884 | 608,443,736 | 3.23% |
| 2026-02-09 | 7.20 | 7.24 | 7.09 | 7.11 | 7.11 | qfq | 50,813,014 | 363,052,162 | -0.56% |
| 2026-02-06 | 7.13 | 7.26 | 7.06 | 7.15 | 7.15 | qfq | 52,643,670 | 377,741,693 | -1.38% |
| 2026-02-05 | 7.39 | 7.42 | 7.19 | 7.25 | 7.20 | qfq | 88,906,227 | 646,633,850 | -3.33% |
| 2026-02-04 | 7.00 | 7.56 | 7.00 | 7.50 | 7.45 | qfq | 161,552,570 | 1,191,434,019 | 7.45% |
| 2026-02-03 | 6.94 | 7.01 | 6.83 | 6.98 | 6.93 | qfq | 52,307,568 | 362,573,651 | 1.16% |
| 2026-02-02 | 7.26 | 7.28 | 6.89 | 6.90 | 6.85 | qfq | 86,345,662 | 610,362,973 | -5.74% |
| 2026-01-30 | 7.31 | 7.49 | 7.24 | 7.32 | 7.27 | qfq | 88,360,323 | 649,862,869 | 0.14% |
| 2026-01-29 | 7.29 | 7.40 | 7.19 | 7.31 | 7.26 | qfq | 78,084,670 | 569,196,718 | 0.27% |
| 2026-01-28 | 6.96 | 7.34 | 6.93 | 7.29 | 7.24 | qfq | 95,239,538 | 684,066,910 | 4.59% |
| 2026-01-27 | 7.12 | 7.15 | 6.92 | 6.97 | 6.92 | qfq | 55,386,438 | 386,823,382 | -2.24% |
| 2026-01-26 | 7.03 | 7.18 | 6.99 | 7.13 | 7.08 | qfq | 63,203,260 | 449,356,583 | 1.42% |
| 2026-01-23 | 7.11 | 7.13 | 7.00 | 7.03 | 6.98 | qfq | 45,653,801 | 321,783,234 | -1.13% |
| 2026-01-22 | 6.98 | 7.14 | 6.96 | 7.11 | 7.06 | qfq | 49,463,932 | 349,845,543 | 1.72% |
| 2026-01-21 | 7.07 | 7.07 | 6.95 | 6.99 | 6.94 | qfq | 44,625,791 | 311,716,193 | -0.99% |
| 2026-01-20 | 6.95 | 7.07 | 6.93 | 7.06 | 7.01 | qfq | 52,087,500 | 364,419,386 | 1.73% |
| 2026-01-19 | 6.83 | 6.95 | 6.82 | 6.94 | 6.89 | qfq | 39,499,751 | 272,971,261 | 1.46% |
| 2026-01-16 | 6.98 | 7.03 | 6.80 | 6.84 | 6.79 | qfq | 44,252,031 | 304,984,249 | -1.87% |
| 2026-01-15 | 6.99 | 7.08 | 6.94 | 6.97 | 6.92 | qfq | 34,794,072 | 243,356,084 | -0.43% |
| 2026-01-14 | 7.10 | 7.15 | 6.92 | 7.00 | 6.95 | qfq | 58,722,369 | 412,982,510 | -1.27% |
| 2026-01-13 | 7.07 | 7.18 | 7.03 | 7.09 | 7.04 | qfq | 51,772,525 | 368,245,613 | 1.00% |
| 2026-01-12 | 7.02 | 7.10 | 6.97 | 7.02 | 6.97 | qfq | 44,613,602 | 312,864,254 | 0.00% |
| 2026-01-09 | 6.94 | 7.07 | 6.93 | 7.02 | 6.97 | qfq | 53,197,923 | 372,900,163 | 1.01% |
| 2026-01-08 | 7.04 | 7.14 | 6.94 | 6.95 | 6.90 | qfq | 66,618,374 | 468,904,856 | -1.00% |
| 2026-01-07 | 6.75 | 7.05 | 6.73 | 7.02 | 6.97 | qfq | 106,655,830 | 735,712,134 | 4.62% |
| 2026-01-06 | 6.66 | 6.77 | 6.63 | 6.71 | 6.66 | qfq | 47,493,632 | 317,903,412 | 1.05% |
| 2026-01-05 | 6.65 | 6.71 | 6.63 | 6.64 | 6.59 | qfq | 37,896,665 | 252,710,082 | 0.45% |
| 2025-12-31 | 6.58 | 6.68 | 6.56 | 6.61 | 6.56 | qfq | 33,218,054 | 219,414,514 | 0.46% |
| 2025-12-30 | 6.69 | 6.69 | 6.56 | 6.58 | 6.53 | qfq | 33,544,158 | 221,504,074 | -1.64% |
| 2025-12-29 | 6.73 | 6.82 | 6.68 | 6.69 | 6.64 | qfq | 38,843,963 | 261,977,750 | -0.74% |
| 2025-12-26 | 6.68 | 6.74 | 6.66 | 6.74 | 6.69 | qfq | 26,187,263 | 175,827,524 | 0.75% |
| 2025-12-25 | 6.71 | 6.74 | 6.68 | 6.69 | 6.64 | qfq | 18,731,120 | 125,495,444 | -0.30% |
| 2025-12-24 | 6.75 | 6.75 | 6.65 | 6.71 | 6.66 | qfq | 34,117,389 | 228,218,210 | -0.45% |
| 2025-12-23 | 6.79 | 6.83 | 6.72 | 6.74 | 6.69 | qfq | 27,542,337 | 186,677,674 | -0.74% |
| 2025-12-22 | 6.90 | 6.91 | 6.78 | 6.79 | 6.74 | qfq | 44,471,701 | 303,611,319 | -1.45% |
| 2025-12-19 | 6.90 | 6.92 | 6.84 | 6.89 | 6.84 | qfq | 24,693,616 | 170,088,079 | -0.58% |
| 2025-12-18 | 6.86 | 6.95 | 6.85 | 6.93 | 6.88 | qfq | 28,529,932 | 196,958,738 | 1.32% |
| 2025-12-17 | 6.82 | 6.87 | 6.76 | 6.84 | 6.79 | qfq | 29,206,543 | 199,022,086 | 0.15% |
| 2025-12-16 | 6.92 | 6.92 | 6.76 | 6.83 | 6.78 | qfq | 28,817,000 | 196,558,373 | -1.30% |
| 2025-12-15 | 6.86 | 7.01 | 6.86 | 6.92 | 6.87 | qfq | 29,312,900 | 203,877,225 | 0.73% |
| 2025-12-12 | 6.90 | 6.97 | 6.86 | 6.87 | 6.82 | qfq | 40,638,452 | 281,466,928 | -0.29% |
| 2025-12-11 | 6.95 | 7.05 | 6.89 | 6.89 | 6.84 | qfq | 42,230,395 | 294,074,653 | -0.14% |
| 2025-12-10 | 6.69 | 6.93 | 6.68 | 6.90 | 6.85 | qfq | 60,639,072 | 415,533,519 | 3.14% |
| 2025-12-09 | 6.79 | 6.86 | 6.65 | 6.69 | 6.64 | qfq | 62,795,250 | 422,136,859 | -1.62% |
| 2025-12-08 | 7.00 | 7.01 | 6.78 | 6.80 | 6.75 | qfq | 71,497,862 | 487,946,257 | -3.13% |
| 2025-12-05 | 6.99 | 7.08 | 6.92 | 7.02 | 6.97 | qfq | 28,397,800 | 199,241,441 | 0.14% |
| 2025-12-04 | 6.97 | 7.03 | 6.91 | 7.01 | 6.96 | qfq | 24,957,120 | 174,261,828 | 0.57% |
| 2025-12-03 | 6.90 | 7.08 | 6.89 | 6.97 | 6.92 | qfq | 35,463,539 | 248,045,611 | 0.87% |
| 2025-12-02 | 6.88 | 6.94 | 6.84 | 6.91 | 6.86 | qfq | 30,949,666 | 213,564,577 | 0.44% |
| 2025-12-01 | 6.81 | 6.89 | 6.78 | 6.88 | 6.83 | qfq | 30,390,798 | 208,268,465 | 1.18% |
| 2025-11-28 | 6.84 | 6.87 | 6.72 | 6.80 | 6.75 | qfq | 39,149,665 | 265,534,784 | -0.58% |
| 2025-11-27 | 6.86 | 6.92 | 6.82 | 6.84 | 6.79 | qfq | 38,061,264 | 261,330,382 | 0.15% |
| 2025-11-26 | 6.88 | 6.95 | 6.83 | 6.83 | 6.78 | qfq | 29,621,720 | 203,899,763 | -0.73% |
| 2025-11-25 | 6.89 | 6.94 | 6.85 | 6.88 | 6.83 | qfq | 27,718,572 | 191,395,301 | 0.15% |
| 2025-11-24 | 6.96 | 7.01 | 6.80 | 6.87 | 6.82 | qfq | 34,659,166 | 238,675,634 | -0.87% |
| 2025-11-21 | 7.06 | 7.10 | 6.92 | 6.93 | 6.88 | qfq | 39,155,800 | 273,294,632 | -2.12% |
| 2025-11-20 | 7.21 | 7.27 | 7.05 | 7.08 | 7.03 | qfq | 30,796,875 | 220,022,714 | -1.80% |
| 2025-11-19 | 7.19 | 7.26 | 7.14 | 7.21 | 7.16 | qfq | 20,232,645 | 145,834,812 | 0.14% |
| 2025-11-18 | 7.35 | 7.38 | 7.17 | 7.20 | 7.15 | qfq | 35,392,631 | 256,175,129 | -2.57% |
| 2025-11-17 | 7.33 | 7.46 | 7.24 | 7.39 | 7.34 | qfq | 33,580,250 | 247,255,657 | 0.82% |
| 2025-11-14 | 7.48 | 7.54 | 7.33 | 7.33 | 7.28 | qfq | 37,575,656 | 277,993,680 | -2.27% |
| 2025-11-13 | 7.56 | 7.56 | 7.36 | 7.50 | 7.45 | qfq | 50,322,774 | 375,866,199 | -0.79% |
| 2025-11-12 | 7.56 | 7.61 | 7.49 | 7.56 | 7.51 | qfq | 30,806,993 | 232,754,848 | -0.26% |
| 2025-11-11 | 7.67 | 7.70 | 7.50 | 7.58 | 7.53 | qfq | 51,233,984 | 387,277,148 | -1.81% |
| 2025-11-10 | 7.45 | 7.80 | 7.45 | 7.72 | 7.67 | qfq | 61,151,911 | 469,643,198 | 3.49% |
| 2025-11-07 | 7.39 | 7.57 | 7.38 | 7.46 | 7.41 | qfq | 45,546,811 | 340,706,253 | 0.95% |
| 2025-11-06 | 7.38 | 7.45 | 7.30 | 7.39 | 7.34 | qfq | 33,299,720 | 246,480,877 | -0.14% |
| 2025-11-05 | 7.35 | 7.50 | 7.33 | 7.40 | 7.35 | qfq | 34,928,336 | 259,483,130 | 0.14% |
| 2025-11-04 | 7.40 | 7.49 | 7.35 | 7.39 | 7.34 | qfq | 44,768,366 | 331,782,286 | 0.00% |
| 2025-11-03 | 7.23 | 7.42 | 7.23 | 7.39 | 7.34 | qfq | 49,773,050 | 365,921,655 | 2.07% |
| 2025-10-31 | 7.35 | 7.41 | 7.23 | 7.24 | 7.19 | qfq | 37,597,322 | 273,659,317 | -1.36% |
| 2025-10-30 | 7.34 | 7.48 | 7.30 | 7.34 | 7.29 | qfq | 41,698,990 | 307,053,794 | -1.21% |
| 2025-10-29 | 7.20 | 7.50 | 7.14 | 7.43 | 7.38 | qfq | 63,606,068 | 466,639,340 | 2.77% |
| 2025-10-28 | 7.31 | 7.38 | 7.19 | 7.23 | 7.18 | qfq | 55,491,248 | 403,369,444 | -1.36% |
| 2025-10-27 | 7.17 | 7.42 | 6.98 | 7.33 | 7.28 | qfq | 100,252,568 | 728,760,930 | 3.24% |
| 2025-10-24 | 7.11 | 7.24 | 7.08 | 7.10 | 7.05 | qfq | 63,179,925 | 451,316,042 | -1.11% |
| 2025-10-23 | 7.05 | 7.21 | 7.05 | 7.18 | 7.13 | qfq | 72,112,618 | 515,100,134 | 2.13% |
| 2025-10-22 | 7.10 | 7.24 | 7.02 | 7.03 | 6.98 | qfq | 53,319,102 | 377,708,016 | -1.68% |
| 2025-10-21 | 6.98 | 7.18 | 6.83 | 7.15 | 7.10 | qfq | 121,985,576 | 856,858,594 | 2.44% |
| 2025-10-20 | 6.88 | 6.99 | 6.79 | 6.98 | 6.93 | qfq | 97,704,132 | 675,119,116 | 2.95% |
| 2025-10-17 | 6.83 | 6.96 | 6.77 | 6.78 | 6.73 | qfq | 73,645,413 | 504,520,439 | -0.88% |
| 2025-10-16 | 6.70 | 6.87 | 6.67 | 6.84 | 6.79 | qfq | 94,328,617 | 640,176,072 | 2.24% |
| 2025-10-15 | 6.64 | 6.71 | 6.62 | 6.69 | 6.64 | qfq | 58,236,712 | 388,113,926 | 0.45% |
| 2025-10-14 | 6.50 | 6.70 | 6.48 | 6.66 | 6.61 | qfq | 119,152,214 | 790,051,224 | 2.30% |
| 2025-10-13 | 6.40 | 6.51 | 6.33 | 6.51 | 6.47 | qfq | 64,520,082 | 414,408,204 | 0.00% |
| 2025-10-10 | 6.39 | 6.54 | 6.33 | 6.51 | 6.47 | qfq | 72,597,735 | 470,789,370 | 1.88% |
| 2025-10-09 | 6.22 | 6.40 | 6.22 | 6.39 | 6.35 | qfq | 58,868,089 | 372,523,470 | 2.57% |
| 2025-09-30 | 6.23 | 6.25 | 6.20 | 6.23 | 6.19 | qfq | 26,578,694 | 165,684,958 | -0.16% |
| 2025-09-29 | 6.31 | 6.31 | 6.19 | 6.24 | 6.20 | qfq | 48,326,330 | 300,725,886 | -1.42% |
| 2025-09-26 | 6.36 | 6.40 | 6.33 | 6.33 | 6.29 | qfq | 24,824,600 | 157,918,363 | -0.63% |
| 2025-09-25 | 6.41 | 6.41 | 6.34 | 6.37 | 6.33 | qfq | 34,667,080 | 220,575,896 | -0.78% |
| 2025-09-24 | 6.41 | 6.45 | 6.35 | 6.42 | 6.38 | qfq | 42,828,286 | 273,923,562 | -0.47% |
| 2025-09-23 | 6.40 | 6.46 | 6.35 | 6.45 | 6.41 | qfq | 56,073,858 | 360,079,659 | 0.78% |
| 2025-09-22 | 6.43 | 6.48 | 6.37 | 6.40 | 6.36 | qfq | 33,568,901 | 215,246,440 | -0.47% |
| 2025-09-19 | 6.30 | 6.43 | 6.29 | 6.43 | 6.39 | qfq | 48,431,345 | 308,838,728 | 2.06% |
| 2025-09-18 | 6.43 | 6.48 | 6.27 | 6.30 | 6.26 | qfq | 57,056,250 | 362,218,883 | -2.17% |
| 2025-09-17 | 6.30 | 6.49 | 6.28 | 6.44 | 6.40 | qfq | 71,992,596 | 462,236,955 | 1.90% |
| 2025-09-16 | 6.35 | 6.40 | 6.31 | 6.32 | 6.28 | qfq | 48,338,342 | 307,155,774 | 0.00% |
| 2025-09-15 | 6.29 | 6.33 | 6.26 | 6.32 | 6.28 | qfq | 33,518,698 | 210,961,975 | 0.32% |
| 2025-09-12 | 6.27 | 6.34 | 6.25 | 6.30 | 6.26 | qfq | 28,586,891 | 179,972,286 | 0.16% |
| 2025-09-11 | 6.25 | 6.29 | 6.22 | 6.29 | 6.25 | qfq | 22,970,666 | 143,589,250 | 0.64% |
| 2025-09-10 | 6.29 | 6.29 | 6.24 | 6.25 | 6.21 | qfq | 22,024,770 | 137,808,718 | -0.48% |
| 2025-09-09 | 6.33 | 6.34 | 6.25 | 6.28 | 6.24 | qfq | 26,609,766 | 167,565,169 | -0.95% |
| 2025-09-08 | 6.27 | 6.35 | 6.26 | 6.34 | 6.30 | qfq | 31,555,028 | 198,803,144 | 0.79% |
| 2025-09-05 | 6.28 | 6.29 | 6.23 | 6.29 | 6.25 | qfq | 32,551,786 | 203,739,289 | 0.32% |
| 2025-09-04 | 6.29 | 6.30 | 6.23 | 6.27 | 6.23 | qfq | 37,366,125 | 233,864,131 | -0.32% |
| 2025-09-03 | 6.38 | 6.41 | 6.29 | 6.29 | 6.25 | qfq | 30,003,880 | 189,959,496 | -1.56% |
| 2025-09-02 | 6.38 | 6.44 | 6.34 | 6.39 | 6.35 | qfq | 35,703,430 | 228,425,100 | 0.31% |
| 2025-09-01 | 6.37 | 6.41 | 6.34 | 6.37 | 6.33 | qfq | 27,259,486 | 173,682,775 | -0.16% |
| 2025-08-29 | 6.38 | 6.44 | 6.36 | 6.38 | 6.34 | qfq | 25,763,627 | 164,916,288 | -0.16% |
| 2025-08-28 | 6.39 | 6.41 | 6.32 | 6.39 | 6.35 | qfq | 38,716,950 | 246,656,980 | 0.00% |
| 2025-08-27 | 6.51 | 6.52 | 6.39 | 6.39 | 6.35 | qfq | 45,246,087 | 291,805,326 | -1.84% |
| 2025-08-26 | 6.56 | 6.58 | 6.51 | 6.51 | 6.47 | qfq | 36,382,273 | 237,891,838 | -0.61% |
| 2025-08-25 | 6.47 | 6.55 | 6.47 | 6.55 | 6.50 | qfq | 57,284,135 | 372,811,628 | 1.71% |
| 2025-08-22 | 6.45 | 6.45 | 6.37 | 6.44 | 6.40 | qfq | 39,733,679 | 254,704,740 | -2.28% |
| 2025-08-21 | 6.56 | 6.62 | 6.54 | 6.59 | 6.39 | qfq | 41,807,653 | 275,760,401 | 0.30% |
| 2025-08-20 | 6.52 | 6.57 | 6.50 | 6.57 | 6.37 | qfq | 29,700,880 | 194,133,957 | 0.61% |
| 2025-08-19 | 6.56 | 6.57 | 6.52 | 6.53 | 6.33 | qfq | 32,928,452 | 215,300,103 | -0.46% |
| 2025-08-18 | 6.58 | 6.61 | 6.54 | 6.56 | 6.36 | qfq | 33,379,155 | 219,127,613 | 0.00% |
| 2025-08-15 | 6.52 | 6.57 | 6.51 | 6.56 | 6.36 | qfq | 31,183,437 | 204,099,497 | 0.61% |
| 2025-08-14 | 6.58 | 6.59 | 6.51 | 6.52 | 6.32 | qfq | 37,213,102 | 243,512,510 | -0.91% |
| 2025-08-13 | 6.65 | 6.65 | 6.56 | 6.58 | 6.38 | qfq | 43,962,372 | 289,580,909 | -1.05% |
| 2025-08-12 | 6.61 | 6.66 | 6.59 | 6.65 | 6.44 | qfq | 42,831,343 | 284,030,081 | 0.91% |
| 2025-08-11 | 6.59 | 6.62 | 6.54 | 6.59 | 6.39 | qfq | 33,559,876 | 220,449,493 | 0.00% |
| 2025-08-08 | 6.60 | 6.63 | 6.56 | 6.59 | 6.39 | qfq | 31,102,480 | 204,897,246 | -0.30% |
| 2025-08-07 | 6.63 | 6.68 | 6.54 | 6.61 | 6.41 | qfq | 31,673,425 | 208,959,632 | -0.30% |
| 2025-08-06 | 6.55 | 6.73 | 6.54 | 6.63 | 6.42 | qfq | 63,006,172 | 418,124,108 | 1.22% |
| 2025-08-05 | 6.47 | 6.56 | 6.46 | 6.55 | 6.35 | qfq | 34,972,303 | 227,547,532 | 1.24% |
| 2025-08-04 | 6.42 | 6.47 | 6.39 | 6.47 | 6.27 | qfq | 39,502,416 | 254,159,726 | 0.31% |
| 2025-08-01 | 6.45 | 6.49 | 6.43 | 6.45 | 6.25 | qfq | 36,374,933 | 234,846,778 | 0.00% |
| 2025-07-31 | 6.66 | 6.67 | 6.45 | 6.45 | 6.25 | qfq | 67,518,323 | 440,323,414 | -3.44% |
| 2025-07-30 | 6.72 | 6.77 | 6.66 | 6.68 | 6.47 | qfq | 43,510,562 | 292,540,262 | -0.30% |
| 2025-07-29 | 6.70 | 6.71 | 6.64 | 6.70 | 6.49 | qfq | 37,004,047 | 247,141,392 | -0.30% |
| 2025-07-28 | 6.80 | 6.81 | 6.68 | 6.72 | 6.51 | qfq | 54,878,760 | 368,781,062 | -2.47% |
| 2025-07-25 | 6.94 | 7.03 | 6.87 | 6.89 | 6.68 | qfq | 60,612,599 | 420,698,252 | -0.72% |
| 2025-07-24 | 6.85 | 6.94 | 6.79 | 6.94 | 6.72 | qfq | 65,042,149 | 446,757,316 | 0.87% |
| 2025-07-23 | 7.07 | 7.13 | 6.87 | 6.88 | 6.67 | qfq | 111,428,661 | 774,649,249 | -1.57% |
| 2025-07-22 | 6.66 | 6.99 | 6.56 | 6.99 | 6.77 | qfq | 159,020,333 | 1,085,977,283 | 5.11% |
| 2025-07-21 | 6.55 | 6.67 | 6.54 | 6.65 | 6.44 | qfq | 70,920,259 | 469,544,940 | 1.84% |
| 2025-07-18 | 6.52 | 6.55 | 6.51 | 6.53 | 6.33 | qfq | 31,480,718 | 205,503,575 | 0.46% |
| 2025-07-17 | 6.49 | 6.51 | 6.47 | 6.50 | 6.30 | qfq | 22,315,404 | 144,657,778 | 0.31% |
| 2025-07-16 | 6.53 | 6.54 | 6.46 | 6.48 | 6.28 | qfq | 29,876,889 | 194,167,166 | -0.77% |
| 2025-07-15 | 6.67 | 6.67 | 6.51 | 6.53 | 6.33 | qfq | 49,991,450 | 328,181,564 | -2.10% |
| 2025-07-14 | 6.65 | 6.71 | 6.63 | 6.67 | 6.46 | qfq | 50,760,031 | 338,339,628 | 0.30% |
| 2025-07-11 | 6.70 | 6.70 | 6.63 | 6.65 | 6.44 | qfq | 54,018,500 | 359,991,660 | -0.45% |
| 2025-07-10 | 6.60 | 6.70 | 6.59 | 6.68 | 6.47 | qfq | 46,115,046 | 306,928,953 | 1.21% |
| 2025-07-09 | 6.66 | 6.66 | 6.57 | 6.60 | 6.40 | qfq | 34,680,881 | 228,977,260 | -0.60% |
| 2025-07-08 | 6.55 | 6.69 | 6.55 | 6.64 | 6.43 | qfq | 42,995,077 | 285,087,098 | 1.53% |
| 2025-07-07 | 6.57 | 6.60 | 6.49 | 6.54 | 6.34 | qfq | 27,735,601 | 180,890,643 | 0.00% |
| 2025-07-04 | 6.53 | 6.57 | 6.49 | 6.54 | 6.34 | qfq | 31,790,662 | 207,867,371 | 0.31% |
| 2025-07-03 | 6.54 | 6.59 | 6.48 | 6.52 | 6.32 | qfq | 20,895,120 | 136,366,700 | -0.15% |
| 2025-07-02 | 6.44 | 6.53 | 6.42 | 6.53 | 6.33 | qfq | 26,988,050 | 174,728,451 | 1.24% |
| 2025-07-01 | 6.45 | 6.46 | 6.41 | 6.45 | 6.25 | qfq | 16,309,380 | 104,837,890 | -0.15% |
| 2025-06-30 | 6.52 | 6.53 | 6.42 | 6.46 | 6.26 | qfq | 20,792,027 | 134,311,511 | -0.46% |
| 2025-06-27 | 6.50 | 6.58 | 6.48 | 6.49 | 6.29 | qfq | 19,707,574 | 128,346,092 | 0.00% |
| 2025-06-26 | 6.47 | 6.52 | 6.45 | 6.49 | 6.29 | qfq | 17,802,301 | 115,590,740 | 0.46% |
| 2025-06-25 | 6.45 | 6.47 | 6.39 | 6.46 | 6.26 | qfq | 20,209,540 | 129,751,290 | 0.31% |
| 2025-06-24 | 6.44 | 6.46 | 6.35 | 6.44 | 6.24 | qfq | 18,680,156 | 120,165,155 | -0.46% |
| 2025-06-23 | 6.44 | 6.48 | 6.37 | 6.47 | 6.27 | qfq | 16,637,322 | 107,050,847 | 0.62% |
| 2025-06-20 | 6.43 | 6.48 | 6.40 | 6.43 | 6.23 | qfq | 13,884,700 | 89,468,686 | 0.16% |
| 2025-06-19 | 6.57 | 6.57 | 6.40 | 6.42 | 6.22 | qfq | 25,040,875 | 161,654,791 | -2.28% |
| 2025-06-18 | 6.61 | 6.62 | 6.56 | 6.57 | 6.37 | qfq | 11,706,727 | 77,050,353 | -0.45% |
| 2025-06-17 | 6.67 | 6.68 | 6.55 | 6.60 | 6.40 | qfq | 26,393,720 | 173,793,510 | -0.90% |
| 2025-06-16 | 6.67 | 6.75 | 6.65 | 6.66 | 6.45 | qfq | 18,248,052 | 122,105,883 | -0.30% |
| 2025-06-13 | 6.62 | 6.72 | 6.61 | 6.68 | 6.47 | qfq | 28,216,637 | 188,094,792 | 1.06% |
| 2025-06-12 | 6.67 | 6.68 | 6.60 | 6.61 | 6.41 | qfq | 16,315,600 | 108,146,336 | -0.90% |
| 2025-06-11 | 6.66 | 6.71 | 6.64 | 6.67 | 6.46 | qfq | 14,928,703 | 99,673,322 | 0.15% |
| 2025-06-10 | 6.72 | 6.75 | 6.63 | 6.66 | 6.45 | qfq | 18,716,407 | 124,970,234 | -0.89% |
| 2025-06-09 | 6.70 | 6.74 | 6.65 | 6.72 | 6.51 | qfq | 14,537,312 | 97,306,742 | 0.00% |
| 2025-06-06 | 6.70 | 6.80 | 6.70 | 6.72 | 6.51 | qfq | 15,485,807 | 104,401,528 | 0.60% |
| 2025-06-05 | 6.72 | 6.78 | 6.67 | 6.68 | 6.47 | qfq | 12,804,320 | 85,708,487 | -1.04% |
| 2025-06-04 | 6.69 | 6.76 | 6.69 | 6.75 | 6.54 | qfq | 12,186,006 | 81,918,026 | 1.05% |
| 2025-06-03 | 6.69 | 6.71 | 6.63 | 6.68 | 6.47 | qfq | 15,466,903 | 103,155,779 | -0.30% |
| 2025-05-30 | 6.73 | 6.73 | 6.68 | 6.70 | 6.49 | qfq | 12,907,920 | 86,439,448 | -0.74% |
| 2025-05-29 | 6.72 | 6.78 | 6.70 | 6.75 | 6.54 | qfq | 10,930,877 | 73,821,920 | 0.60% |
| 2025-05-28 | 6.68 | 6.73 | 6.65 | 6.71 | 6.50 | qfq | 9,442,560 | 63,267,525 | 0.45% |
| 2025-05-27 | 6.73 | 6.75 | 6.63 | 6.68 | 6.47 | qfq | 14,212,986 | 94,913,784 | -0.89% |
| 2025-05-26 | 6.75 | 6.78 | 6.70 | 6.74 | 6.53 | qfq | 13,044,700 | 87,796,333 | -0.44% |
| 2025-05-23 | 6.84 | 6.93 | 6.76 | 6.77 | 6.56 | qfq | 18,521,300 | 126,773,449 | -1.17% |
| 2025-05-22 | 6.91 | 6.95 | 6.85 | 6.85 | 6.64 | qfq | 14,508,574 | 99,809,011 | -1.15% |
| 2025-05-21 | 6.73 | 6.95 | 6.72 | 6.93 | 6.72 | qfq | 38,985,747 | 268,164,438 | 3.28% |
| 2025-05-20 | 6.73 | 6.74 | 6.69 | 6.71 | 6.50 | qfq | 11,054,219 | 74,130,869 | -0.15% |
| 2025-05-19 | 6.71 | 6.77 | 6.70 | 6.72 | 6.51 | qfq | 11,652,505 | 78,350,845 | -0.15% |
| 2025-05-16 | 6.81 | 6.84 | 6.73 | 6.73 | 6.52 | qfq | 13,823,700 | 93,554,351 | -1.17% |
| 2025-05-15 | 6.81 | 6.94 | 6.80 | 6.81 | 6.60 | qfq | 23,673,467 | 162,382,587 | -0.29% |
| 2025-05-14 | 6.79 | 6.83 | 6.72 | 6.83 | 6.62 | qfq | 19,005,412 | 128,755,451 | 0.59% |
| 2025-05-13 | 6.73 | 6.83 | 6.70 | 6.79 | 6.58 | qfq | 25,902,613 | 175,383,953 | 1.34% |
| 2025-05-12 | 6.72 | 6.74 | 6.66 | 6.70 | 6.49 | qfq | 20,163,006 | 134,800,354 | 0.00% |
| 2025-05-09 | 6.72 | 6.75 | 6.69 | 6.70 | 6.49 | qfq | 15,917,806 | 106,895,599 | -0.30% |
| 2025-05-08 | 6.73 | 6.75 | 6.70 | 6.72 | 6.51 | qfq | 14,820,400 | 99,596,860 | -0.44% |
| 2025-05-07 | 6.79 | 6.81 | 6.71 | 6.75 | 6.54 | qfq | 18,186,747 | 122,626,889 | 0.00% |
| 2025-05-06 | 6.72 | 6.77 | 6.67 | 6.75 | 6.54 | qfq | 21,296,200 | 143,370,311 | 0.90% |
| 2025-04-30 | 6.70 | 6.76 | 6.64 | 6.69 | 6.48 | qfq | 16,288,497 | 109,052,686 | -0.30% |
| 2025-04-29 | 6.75 | 6.80 | 6.68 | 6.71 | 6.50 | qfq | 18,041,239 | 121,476,594 | -1.32% |
| 2025-04-28 | 6.86 | 6.88 | 6.63 | 6.80 | 6.59 | qfq | 32,526,261 | 219,982,597 | -2.30% |
| 2025-04-25 | 7.01 | 7.04 | 6.93 | 6.96 | 6.74 | qfq | 17,928,900 | 125,029,864 | -1.28% |
| 2025-04-24 | 7.12 | 7.19 | 7.01 | 7.05 | 6.83 | qfq | 27,441,001 | 194,807,866 | -1.12% |
| 2025-04-23 | 7.18 | 7.20 | 7.09 | 7.13 | 6.91 | qfq | 20,155,500 | 143,725,792 | -0.28% |
| 2025-04-22 | 7.07 | 7.27 | 7.06 | 7.15 | 6.93 | qfq | 39,121,719 | 281,622,378 | 1.13% |
| 2025-04-21 | 7.03 | 7.10 | 6.99 | 7.07 | 6.85 | qfq | 22,947,912 | 161,858,025 | 0.71% |
| 2025-04-18 | 6.91 | 7.06 | 6.90 | 7.02 | 6.80 | qfq | 20,319,700 | 142,480,866 | 1.30% |
| 2025-04-17 | 6.95 | 6.98 | 6.91 | 6.93 | 6.72 | qfq | 13,601,201 | 94,398,895 | -0.57% |
| 2025-04-16 | 6.90 | 6.99 | 6.87 | 6.97 | 6.75 | qfq | 21,053,741 | 146,052,301 | 0.58% |
| 2025-04-15 | 6.78 | 6.94 | 6.72 | 6.93 | 6.72 | qfq | 24,440,400 | 167,657,198 | 1.61% |
| 2025-04-14 | 6.64 | 6.83 | 6.64 | 6.82 | 6.61 | qfq | 28,582,600 | 192,791,006 | 2.71% |
| 2025-04-11 | 6.60 | 6.68 | 6.56 | 6.64 | 6.43 | qfq | 18,373,072 | 121,574,480 | -0.15% |
| 2025-04-10 | 6.59 | 6.73 | 6.54 | 6.65 | 6.44 | qfq | 29,949,200 | 198,945,906 | 1.84% |
| 2025-04-09 | 6.55 | 6.55 | 6.29 | 6.53 | 6.33 | qfq | 35,349,639 | 227,695,550 | 0.00% |
| 2025-04-08 | 6.30 | 6.57 | 6.29 | 6.53 | 6.33 | qfq | 37,536,299 | 243,239,137 | 3.65% |
| 2025-04-07 | 6.58 | 6.58 | 6.18 | 6.30 | 6.10 | qfq | 45,751,640 | 290,840,380 | -8.16% |
| 2025-04-03 | 6.86 | 6.89 | 6.80 | 6.86 | 6.65 | qfq | 20,631,644 | 141,233,876 | -0.87% |
| 2025-04-02 | 6.92 | 6.98 | 6.89 | 6.92 | 6.71 | qfq | 16,863,100 | 116,673,728 | -0.57% |
| 2025-04-01 | 6.84 | 6.99 | 6.84 | 6.96 | 6.74 | qfq | 24,326,280 | 168,748,026 | 1.75% |
| 2025-03-31 | 6.80 | 6.92 | 6.79 | 6.84 | 6.63 | qfq | 24,410,444 | 167,524,645 | 0.00% |
| 2025-03-28 | 6.94 | 6.95 | 6.77 | 6.84 | 6.63 | qfq | 27,465,644 | 188,036,293 | -1.30% |
| 2025-03-27 | 7.10 | 7.13 | 6.92 | 6.93 | 6.72 | qfq | 30,488,000 | 212,880,330 | -2.53% |
| 2025-03-26 | 7.14 | 7.21 | 7.07 | 7.11 | 6.89 | qfq | 41,473,553 | 296,258,960 | -0.42% |
| 2025-03-25 | 7.05 | 7.15 | 6.95 | 7.14 | 6.92 | qfq | 48,203,885 | 341,465,069 | 2.00% |
| 2025-03-24 | 7.00 | 7.11 | 6.92 | 7.00 | 6.78 | qfq | 40,351,842 | 282,442,455 | 0.86% |
| 2025-03-21 | 6.92 | 7.03 | 6.90 | 6.94 | 6.72 | qfq | 26,171,929 | 182,211,534 | -0.29% |
| 2025-03-20 | 6.90 | 7.07 | 6.89 | 6.96 | 6.74 | qfq | 34,791,994 | 243,445,521 | 0.87% |
| 2025-03-19 | 6.87 | 6.97 | 6.79 | 6.90 | 6.69 | qfq | 32,650,279 | 225,104,043 | 0.00% |
| 2025-03-18 | 7.01 | 7.02 | 6.85 | 6.90 | 6.69 | qfq | 38,964,979 | 269,205,335 | -1.29% |
| 2025-03-17 | 7.16 | 7.20 | 6.98 | 6.99 | 6.77 | qfq | 56,037,213 | 396,459,902 | -2.51% |
| 2025-03-14 | 7.10 | 7.33 | 7.08 | 7.17 | 6.95 | qfq | 70,030,514 | 501,402,447 | 0.56% |
| 2025-03-13 | 6.59 | 7.20 | 6.58 | 7.13 | 6.91 | qfq | 134,781,877 | 939,969,789 | 8.52% |
| 2025-03-12 | 6.61 | 6.65 | 6.53 | 6.57 | 6.37 | qfq | 22,899,270 | 150,618,593 | -0.61% |
| 2025-03-11 | 6.54 | 6.62 | 6.51 | 6.61 | 6.41 | qfq | 32,366,920 | 212,747,120 | 1.07% |
| 2025-03-10 | 6.43 | 6.62 | 6.42 | 6.54 | 6.34 | qfq | 37,683,140 | 246,705,512 | 1.55% |
| 2025-03-07 | 6.36 | 6.55 | 6.34 | 6.44 | 6.24 | qfq | 39,643,913 | 256,172,010 | 1.58% |
| 2025-03-06 | 6.28 | 6.37 | 6.24 | 6.34 | 6.14 | qfq | 27,548,065 | 174,478,446 | 1.28% |
| 2025-03-05 | 6.31 | 6.32 | 6.21 | 6.26 | 6.07 | qfq | 28,100,468 | 175,678,360 | -0.95% |
| 2025-03-04 | 6.41 | 6.41 | 6.30 | 6.32 | 6.12 | qfq | 28,263,363 | 178,883,162 | -1.40% |
| 2025-03-03 | 6.41 | 6.48 | 6.39 | 6.41 | 6.21 | qfq | 25,009,479 | 161,074,954 | 0.16% |
| 2025-02-28 | 6.48 | 6.53 | 6.37 | 6.40 | 6.20 | qfq | 28,974,980 | 186,640,688 | -1.54% |
| 2025-02-27 | 6.55 | 6.56 | 6.43 | 6.50 | 6.30 | qfq | 28,103,372 | 182,036,989 | -0.76% |
| 2025-02-26 | 6.41 | 6.56 | 6.40 | 6.55 | 6.35 | qfq | 36,023,815 | 233,772,307 | 2.02% |
| 2025-02-25 | 6.51 | 6.55 | 6.40 | 6.42 | 6.22 | qfq | 38,227,436 | 247,516,161 | -1.38% |
| 2025-02-24 | 6.51 | 6.57 | 6.48 | 6.51 | 6.31 | qfq | 31,058,927 | 202,264,148 | -0.61% |
| 2025-02-21 | 6.62 | 6.66 | 6.51 | 6.55 | 6.35 | qfq | 34,124,584 | 223,763,301 | -1.36% |
| 2025-02-20 | 6.65 | 6.67 | 6.61 | 6.64 | 6.43 | qfq | 22,700,859 | 150,653,653 | 0.00% |
| 2025-02-19 | 6.67 | 6.69 | 6.60 | 6.64 | 6.43 | qfq | 37,792,066 | 250,853,879 | -0.75% |
| 2025-02-18 | 6.71 | 6.79 | 6.66 | 6.69 | 6.48 | qfq | 22,813,061 | 153,555,302 | -0.74% |
| 2025-02-17 | 6.79 | 6.80 | 6.68 | 6.74 | 6.53 | qfq | 26,547,235 | 178,345,861 | -0.88% |
| 2025-02-14 | 6.86 | 6.87 | 6.76 | 6.80 | 6.59 | qfq | 27,338,444 | 186,052,534 | -0.87% |
| 2025-02-13 | 6.92 | 7.00 | 6.84 | 6.86 | 6.65 | qfq | 39,187,400 | 270,675,545 | -1.15% |
| 2025-02-12 | 6.95 | 7.00 | 6.88 | 6.94 | 6.72 | qfq | 26,400,658 | 182,882,554 | -0.86% |
| 2025-02-11 | 7.07 | 7.10 | 6.94 | 7.00 | 6.78 | qfq | 29,127,740 | 204,120,290 | -1.13% |
| 2025-02-10 | 7.21 | 7.22 | 7.07 | 7.08 | 6.86 | qfq | 29,959,200 | 213,203,887 | -1.67% |
| 2025-02-07 | 7.15 | 7.24 | 7.14 | 7.20 | 6.98 | qfq | 23,952,457 | 172,521,185 | 0.14% |
| 2025-02-06 | 7.03 | 7.20 | 6.99 | 7.19 | 6.97 | qfq | 31,452,527 | 224,057,263 | 2.13% |
| 2025-02-05 | 7.10 | 7.12 | 6.99 | 7.04 | 6.82 | qfq | 22,942,700 | 161,314,327 | -0.71% |
| 2025-01-27 | 7.00 | 7.14 | 6.98 | 7.09 | 6.87 | qfq | 25,845,655 | 183,401,351 | 1.43% |
| 2025-01-24 | 6.88 | 7.04 | 6.84 | 6.99 | 6.77 | qfq | 25,212,758 | 175,746,800 | 1.75% |
| 2025-01-23 | 6.91 | 6.99 | 6.85 | 6.87 | 6.66 | qfq | 23,953,702 | 165,753,481 | -0.15% |
| 2025-01-22 | 6.88 | 6.89 | 6.82 | 6.88 | 6.67 | qfq | 14,207,064 | 97,337,069 | -0.15% |
| 2025-01-21 | 7.02 | 7.04 | 6.83 | 6.89 | 6.68 | qfq | 24,072,031 | 165,762,817 | -1.57% |
| 2025-01-20 | 7.07 | 7.10 | 6.98 | 7.00 | 6.78 | qfq | 20,366,080 | 143,174,430 | -0.71% |
| 2025-01-17 | 7.07 | 7.11 | 7.01 | 7.05 | 6.83 | qfq | 16,400,060 | 115,764,439 | -0.42% |
| 2025-01-16 | 7.11 | 7.27 | 7.06 | 7.08 | 6.86 | qfq | 24,939,589 | 178,589,021 | 0.28% |
| 2025-01-15 | 7.03 | 7.13 | 7.02 | 7.06 | 6.84 | qfq | 16,549,869 | 117,068,699 | -0.28% |
| 2025-01-14 | 6.89 | 7.08 | 6.87 | 7.08 | 6.86 | qfq | 23,043,201 | 161,145,941 | 2.61% |
| 2025-01-13 | 6.94 | 7.11 | 6.85 | 6.90 | 6.69 | qfq | 26,144,373 | 181,984,993 | -0.86% |
| 2025-01-10 | 7.04 | 7.14 | 6.96 | 6.96 | 6.74 | qfq | 24,794,152 | 174,252,291 | -1.69% |
| 2025-01-09 | 6.93 | 7.13 | 6.85 | 7.08 | 6.86 | qfq | 53,628,999 | 377,825,762 | 4.89% |
| 2025-01-08 | 6.88 | 6.89 | 6.62 | 6.75 | 6.54 | qfq | 29,905,634 | 201,878,956 | -1.89% |
| 2025-01-07 | 6.92 | 6.99 | 6.81 | 6.88 | 6.67 | qfq | 23,369,330 | 160,753,505 | -1.01% |
| 2025-01-06 | 6.98 | 7.13 | 6.88 | 6.95 | 6.73 | qfq | 33,922,339 | 237,520,100 | 0.14% |
| 2025-01-03 | 6.89 | 7.07 | 6.89 | 6.94 | 6.72 | qfq | 35,166,597 | 245,051,654 | 0.73% |
| 2025-01-02 | 7.16 | 7.20 | 6.85 | 6.89 | 6.68 | qfq | 37,486,224 | 263,376,960 | -4.04% |
| 2024-12-31 | 7.29 | 7.37 | 7.17 | 7.18 | 6.96 | qfq | 26,678,459 | 193,668,402 | -1.64% |
| 2024-12-30 | 7.13 | 7.34 | 7.13 | 7.30 | 7.07 | qfq | 34,935,460 | 253,923,324 | 1.96% |
| 2024-12-27 | 7.12 | 7.18 | 7.01 | 7.16 | 6.94 | qfq | 34,223,479 | 242,850,755 | 0.14% |
| 2024-12-26 | 7.15 | 7.28 | 7.13 | 7.15 | 6.93 | qfq | 30,831,962 | 221,542,308 | -1.11% |
| 2024-12-25 | 6.90 | 7.35 | 6.85 | 7.23 | 7.01 | qfq | 71,269,926 | 508,908,589 | 4.78% |
| 2024-12-24 | 6.96 | 6.99 | 6.82 | 6.90 | 6.69 | qfq | 53,703,575 | 370,041,446 | -0.72% |
| 2024-12-23 | 7.06 | 7.10 | 6.94 | 6.95 | 6.73 | qfq | 47,668,858 | 333,959,972 | -1.56% |
| 2024-12-20 | 7.36 | 7.38 | 7.03 | 7.06 | 6.84 | qfq | 67,397,274 | 479,728,446 | -3.95% |
| 2024-12-19 | 7.58 | 7.59 | 7.32 | 7.35 | 7.12 | qfq | 36,040,234 | 267,190,974 | -3.54% |
| 2024-12-18 | 7.62 | 7.76 | 7.55 | 7.62 | 7.38 | qfq | 25,750,601 | 197,860,730 | 0.66% |
| 2024-12-17 | 7.57 | 7.73 | 7.55 | 7.57 | 7.34 | qfq | 27,394,978 | 209,276,826 | -0.26% |
| 2024-12-16 | 7.61 | 7.67 | 7.51 | 7.59 | 7.35 | qfq | 40,532,192 | 306,742,450 | -0.91% |
| 2024-12-13 | 7.87 | 7.91 | 7.59 | 7.66 | 7.42 | qfq | 59,360,152 | 458,334,535 | -2.79% |
| 2024-12-12 | 8.03 | 8.05 | 7.87 | 7.88 | 7.64 | qfq | 38,674,627 | 306,170,707 | -2.11% |
| 2024-12-11 | 7.78 | 8.06 | 7.76 | 8.05 | 7.80 | qfq | 35,753,580 | 284,255,461 | 3.34% |
| 2024-12-10 | 8.02 | 8.07 | 7.78 | 7.79 | 7.55 | qfq | 31,973,764 | 252,266,804 | -1.52% |
| 2024-12-09 | 7.97 | 8.03 | 7.85 | 7.91 | 7.66 | qfq | 25,713,912 | 204,292,999 | -1.25% |
| 2024-12-06 | 7.81 | 8.03 | 7.77 | 8.01 | 7.76 | qfq | 42,857,111 | 340,415,941 | 2.69% |
| 2024-12-05 | 7.79 | 7.92 | 7.75 | 7.80 | 7.56 | qfq | 23,664,973 | 185,486,632 | -0.13% |
| 2024-12-04 | 7.74 | 7.87 | 7.66 | 7.81 | 7.57 | qfq | 24,154,428 | 188,167,238 | 0.90% |
| 2024-12-03 | 7.71 | 7.78 | 7.62 | 7.74 | 7.50 | qfq | 22,902,772 | 176,751,659 | 0.52% |
| 2024-12-02 | 7.60 | 7.71 | 7.58 | 7.70 | 7.46 | qfq | 24,390,992 | 186,810,991 | 1.45% |
| 2024-11-29 | 7.40 | 7.64 | 7.38 | 7.59 | 7.35 | qfq | 31,834,974 | 240,373,533 | 2.57% |
| 2024-11-28 | 7.50 | 7.53 | 7.40 | 7.40 | 7.17 | qfq | 18,503,530 | 137,694,819 | -1.60% |
| 2024-11-27 | 7.56 | 7.57 | 7.37 | 7.52 | 7.29 | qfq | 21,090,760 | 157,537,015 | -0.66% |
| 2024-11-26 | 7.52 | 7.62 | 7.47 | 7.57 | 7.34 | qfq | 15,864,283 | 120,146,036 | 0.66% |
| 2024-11-25 | 7.43 | 7.60 | 7.40 | 7.52 | 7.29 | qfq | 22,822,480 | 171,313,208 | 1.21% |
| 2024-11-22 | 7.72 | 7.75 | 7.42 | 7.43 | 7.20 | qfq | 28,871,708 | 218,872,765 | -3.76% |
| 2024-11-21 | 7.71 | 7.78 | 7.67 | 7.72 | 7.48 | qfq | 17,375,051 | 133,947,522 | 0.00% |
| 2024-11-20 | 7.73 | 7.74 | 7.61 | 7.72 | 7.48 | qfq | 25,844,833 | 198,376,012 | -0.39% |
| 2024-11-19 | 7.68 | 7.76 | 7.55 | 7.75 | 7.51 | qfq | 32,243,171 | 246,730,690 | 0.26% |
| 2024-11-18 | 7.81 | 8.01 | 7.70 | 7.73 | 7.49 | qfq | 47,155,941 | 370,261,365 | -1.28% |
| 2024-11-15 | 7.73 | 7.98 | 7.72 | 7.83 | 7.59 | qfq | 34,591,706 | 272,616,729 | 0.90% |
| 2024-11-14 | 7.83 | 7.94 | 7.74 | 7.76 | 7.52 | qfq | 28,507,726 | 223,622,657 | -0.89% |
| 2024-11-13 | 7.83 | 7.95 | 7.73 | 7.83 | 7.59 | qfq | 44,544,553 | 348,535,350 | -0.76% |
| 2024-11-12 | 8.13 | 8.16 | 7.81 | 7.89 | 7.65 | qfq | 70,197,718 | 560,162,066 | -3.07% |
| 2024-11-11 | 8.27 | 8.27 | 8.09 | 8.14 | 7.89 | qfq | 40,375,422 | 328,222,173 | -1.93% |
| 2024-11-08 | 8.47 | 8.54 | 8.21 | 8.30 | 8.04 | qfq | 41,328,868 | 345,467,545 | -1.43% |
| 2024-11-07 | 8.22 | 8.42 | 8.18 | 8.42 | 8.16 | qfq | 37,085,464 | 309,652,615 | 2.18% |
| 2024-11-06 | 8.26 | 8.38 | 8.20 | 8.24 | 7.98 | qfq | 34,975,847 | 289,176,751 | -0.72% |
| 2024-11-05 | 8.18 | 8.33 | 8.02 | 8.30 | 8.04 | qfq | 43,682,849 | 357,666,743 | 1.10% |
| 2024-11-04 | 8.24 | 8.24 | 8.06 | 8.21 | 7.96 | qfq | 20,344,176 | 166,027,574 | 0.61% |
| 2024-11-01 | 8.11 | 8.29 | 8.09 | 8.16 | 7.91 | qfq | 38,447,151 | 315,301,296 | 0.49% |
| 2024-10-31 | 8.02 | 8.26 | 8.00 | 8.12 | 7.87 | qfq | 38,779,416 | 314,994,599 | 1.25% |
| 2024-10-30 | 7.92 | 8.16 | 7.92 | 8.02 | 7.77 | qfq | 30,786,882 | 247,066,762 | 0.50% |
| 2024-10-29 | 8.35 | 8.42 | 7.97 | 7.98 | 7.73 | qfq | 60,735,309 | 492,616,778 | -4.43% |
| 2024-10-28 | 8.08 | 8.52 | 8.08 | 8.35 | 8.09 | qfq | 54,032,567 | 449,184,223 | 4.77% |
| 2024-10-25 | 8.14 | 8.16 | 7.91 | 7.97 | 7.72 | qfq | 42,769,059 | 342,906,192 | -2.09% |
| 2024-10-24 | 8.21 | 8.28 | 8.11 | 8.14 | 7.89 | qfq | 23,393,522 | 191,220,962 | -1.93% |
| 2024-10-23 | 8.42 | 8.46 | 8.26 | 8.30 | 8.04 | qfq | 25,511,367 | 212,106,936 | -1.19% |
| 2024-10-22 | 8.27 | 8.53 | 8.16 | 8.40 | 8.14 | qfq | 28,558,002 | 238,770,948 | 1.82% |
| 2024-10-21 | 8.21 | 8.35 | 8.11 | 8.25 | 7.99 | qfq | 29,629,763 | 243,952,716 | 0.00% |
| 2024-10-18 | 8.04 | 8.38 | 7.98 | 8.25 | 7.99 | qfq | 36,929,544 | 303,599,081 | 2.48% |
| 2024-10-17 | 8.08 | 8.35 | 8.03 | 8.05 | 7.80 | qfq | 31,594,540 | 258,480,495 | -0.49% |
| 2024-10-16 | 8.14 | 8.22 | 8.00 | 8.09 | 7.84 | qfq | 26,926,579 | 218,365,258 | -0.86% |
| 2024-10-15 | 8.23 | 8.51 | 8.14 | 8.16 | 7.91 | qfq | 34,948,248 | 289,838,942 | -2.51% |
| 2024-10-14 | 8.06 | 8.44 | 7.98 | 8.37 | 8.11 | qfq | 53,035,362 | 436,529,685 | 3.85% |
| 2024-10-11 | 8.75 | 8.80 | 8.01 | 8.06 | 7.81 | qfq | 79,964,194 | 661,065,779 | -7.57% |
| 2024-10-10 | 7.97 | 8.72 | 7.96 | 8.72 | 8.45 | qfq | 63,985,156 | 545,977,902 | 9.96% |
| 2024-10-09 | 8.68 | 8.68 | 7.93 | 7.93 | 7.68 | qfq | 60,988,147 | 500,691,380 | -9.37% |
| 2024-10-08 | 9.59 | 9.60 | 8.31 | 8.75 | 8.48 | qfq | 80,706,861 | 712,610,766 | -0.11% |
| 2024-09-30 | 8.62 | 8.94 | 8.36 | 8.76 | 8.49 | qfq | 61,010,549 | 528,272,538 | 5.29% |
| 2024-09-27 | 8.18 | 8.36 | 8.17 | 8.32 | 8.06 | qfq | 23,760,382 | 196,592,386 | 1.96% |
| 2024-09-26 | 7.77 | 8.16 | 7.75 | 8.16 | 7.91 | qfq | 37,913,278 | 301,857,250 | 4.88% |
| 2024-09-25 | 7.98 | 8.10 | 7.76 | 7.78 | 7.54 | qfq | 47,184,844 | 372,506,177 | -2.02% |
| 2024-09-24 | 7.54 | 8.00 | 7.54 | 7.94 | 7.69 | qfq | 43,792,928 | 340,656,082 | 7.15% |
| 2024-09-23 | 7.08 | 7.63 | 7.07 | 7.41 | 7.18 | qfq | 37,882,127 | 280,703,294 | 4.07% |
| 2024-09-20 | 7.15 | 7.15 | 7.04 | 7.12 | 6.90 | qfq | 16,792,479 | 119,117,499 | 0.00% |
| 2024-09-19 | 7.17 | 7.20 | 6.94 | 7.12 | 6.90 | qfq | 18,266,698 | 129,499,542 | -0.42% |
| 2024-09-18 | 7.01 | 7.19 | 6.98 | 7.15 | 6.93 | qfq | 16,280,733 | 115,466,409 | 1.27% |
| 2024-09-13 | 7.07 | 7.24 | 7.05 | 7.06 | 6.84 | qfq | 21,996,610 | 156,913,491 | 0.14% |
| 2024-09-12 | 7.12 | 7.17 | 7.02 | 7.05 | 6.83 | qfq | 16,089,538 | 114,222,740 | -0.56% |
| 2024-09-11 | 7.19 | 7.19 | 6.96 | 7.09 | 6.87 | qfq | 26,710,580 | 187,813,646 | -1.94% |
| 2024-09-10 | 7.35 | 7.46 | 7.12 | 7.23 | 7.01 | qfq | 28,916,377 | 209,331,606 | -1.63% |
| 2024-09-09 | 7.65 | 7.65 | 7.29 | 7.35 | 7.12 | qfq | 34,543,362 | 254,850,940 | -3.54% |
| 2024-09-06 | 7.79 | 7.79 | 7.60 | 7.62 | 7.38 | qfq | 15,318,680 | 117,451,940 | -1.55% |
| 2024-09-05 | 7.84 | 7.93 | 7.69 | 7.74 | 7.50 | qfq | 18,184,936 | 141,362,649 | -1.02% |
| 2024-09-04 | 8.01 | 8.01 | 7.81 | 7.82 | 7.58 | qfq | 24,355,546 | 191,572,832 | -2.74% |
| 2024-09-03 | 8.21 | 8.37 | 7.98 | 8.04 | 7.79 | qfq | 28,332,820 | 228,998,591 | -2.55% |
| 2024-09-02 | 8.10 | 8.37 | 8.00 | 8.25 | 7.99 | qfq | 28,026,861 | 231,481,537 | 1.85% |
| 2024-08-30 | 8.25 | 8.35 | 8.07 | 8.10 | 7.85 | qfq | 32,646,064 | 267,729,425 | -1.82% |
| 2024-08-29 | 8.27 | 8.30 | 8.12 | 8.25 | 7.99 | qfq | 17,018,978 | 139,837,658 | -0.36% |
| 2024-08-28 | 8.29 | 8.42 | 8.21 | 8.28 | 8.02 | qfq | 16,451,802 | 136,814,213 | 0.00% |
| 2024-08-27 | 8.23 | 8.37 | 8.18 | 8.28 | 8.02 | qfq | 13,254,555 | 109,833,477 | -0.12% |
| 2024-08-26 | 8.39 | 8.46 | 8.10 | 8.29 | 8.03 | qfq | 17,254,071 | 141,863,660 | -1.54% |
| 2024-08-23 | 8.27 | 8.46 | 8.21 | 8.42 | 8.16 | qfq | 25,704,529 | 214,196,855 | 1.45% |
| 2024-08-22 | 8.23 | 8.36 | 8.17 | 8.30 | 8.04 | qfq | 21,006,860 | 174,025,644 | 0.12% |
| 2024-08-21 | 8.35 | 8.38 | 8.00 | 8.29 | 8.03 | qfq | 27,048,705 | 221,138,408 | -0.24% |
| 2024-08-20 | 8.60 | 8.65 | 8.26 | 8.31 | 8.05 | qfq | 23,900,582 | 199,863,279 | -3.82% |
| 2024-08-19 | 8.62 | 8.85 | 8.55 | 8.64 | 8.37 | qfq | 20,047,061 | 174,532,358 | 0.23% |
| 2024-08-16 | 8.59 | 8.74 | 8.55 | 8.62 | 8.35 | qfq | 17,602,906 | 152,374,396 | 0.23% |
| 2024-08-15 | 8.48 | 8.72 | 8.38 | 8.60 | 8.33 | qfq | 17,284,774 | 148,380,152 | 2.14% |
| 2024-08-14 | 8.49 | 8.55 | 8.35 | 8.42 | 8.16 | qfq | 14,947,655 | 126,369,599 | -1.17% |
| 2024-08-13 | 8.68 | 8.74 | 8.37 | 8.52 | 8.26 | qfq | 25,357,366 | 215,777,278 | -1.39% |
| 2024-08-12 | 8.36 | 8.76 | 8.33 | 8.64 | 8.37 | qfq | 26,624,900 | 229,750,516 | 3.47% |
| 2024-08-09 | 8.20 | 8.57 | 8.20 | 8.35 | 8.09 | qfq | 29,188,618 | 245,300,863 | 1.95% |
| 2024-08-08 | 8.09 | 8.26 | 8.05 | 8.19 | 7.94 | qfq | 25,602,560 | 209,517,760 | 0.61% |
| 2024-08-07 | 7.91 | 8.16 | 7.90 | 8.14 | 7.89 | qfq | 32,620,900 | 264,117,676 | 2.91% |
| 2024-08-06 | 7.72 | 7.98 | 7.71 | 7.91 | 7.66 | qfq | 31,956,763 | 251,998,709 | 2.73% |
| 2024-08-05 | 8.07 | 8.09 | 7.62 | 7.70 | 7.46 | qfq | 44,726,440 | 348,101,255 | -4.47% |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 8.06 | 7.81 | qfq | 32,948,232 | 266,860,380 | -0.86% |
| 2024-08-01 | 8.69 | 8.77 | 8.10 | 8.13 | 7.88 | qfq | 53,051,558 | 440,751,706 | -5.79% |
| 2024-07-31 | 8.44 | 8.71 | 8.25 | 8.63 | 8.36 | qfq | 40,834,061 | 347,422,032 | 1.65% |
| 2024-07-30 | 8.82 | 8.82 | 8.45 | 8.49 | 8.23 | qfq | 16,770,322 | 143,694,827 | -3.74% |
| 2024-07-29 | 8.79 | 8.87 | 8.65 | 8.82 | 8.55 | qfq | 14,027,907 | 122,811,925 | 0.34% |
| 2024-07-26 | 8.66 | 8.90 | 8.51 | 8.79 | 8.52 | qfq | 19,878,563 | 174,166,533 | 2.09% |
| 2024-07-25 | 8.92 | 9.00 | 8.59 | 8.61 | 8.34 | qfq | 22,882,955 | 198,889,152 | -4.55% |
| 2024-07-24 | 8.94 | 9.09 | 8.76 | 9.02 | 8.74 | qfq | 19,010,504 | 169,895,874 | 0.45% |
| 2024-07-23 | 9.04 | 9.20 | 8.91 | 8.98 | 8.70 | qfq | 18,497,333 | 167,293,290 | -0.66% |
| 2024-07-22 | 8.84 | 9.08 | 8.62 | 9.04 | 8.76 | qfq | 25,134,640 | 222,990,076 | 1.69% |
| 2024-07-19 | 8.76 | 9.10 | 8.76 | 8.89 | 8.61 | qfq | 21,592,901 | 193,065,883 | 0.57% |
| 2024-07-18 | 8.75 | 8.85 | 8.47 | 8.84 | 8.57 | qfq | 35,308,428 | 306,210,215 | 0.34% |
| 2024-07-17 | 9.17 | 9.20 | 8.72 | 8.81 | 8.54 | qfq | 37,232,348 | 330,347,600 | -4.03% |
| 2024-07-16 | 9.45 | 9.45 | 9.07 | 9.18 | 8.90 | qfq | 30,280,271 | 277,792,291 | -2.03% |
| 2024-07-15 | 9.00 | 9.44 | 8.95 | 9.37 | 9.08 | qfq | 44,103,997 | 410,647,409 | 3.54% |
| 2024-07-12 | 9.83 | 9.89 | 8.88 | 9.05 | 8.77 | qfq | 77,231,937 | 714,143,239 | -8.22% |
| 2024-07-11 | 9.91 | 10.05 | 9.80 | 9.86 | 9.55 | qfq | 18,801,816 | 186,208,779 | -0.80% |
| 2024-07-10 | 10.36 | 10.40 | 9.78 | 9.94 | 9.63 | qfq | 31,456,864 | 313,687,339 | -4.05% |
| 2024-07-09 | 10.06 | 10.44 | 9.96 | 10.36 | 10.04 | qfq | 23,113,708 | 236,964,504 | 2.78% |
| 2024-07-08 | 9.96 | 10.23 | 9.90 | 10.08 | 9.77 | qfq | 18,390,450 | 185,792,698 | 0.50% |
| 2024-07-05 | 9.94 | 10.04 | 9.74 | 10.03 | 9.72 | qfq | 16,090,460 | 159,127,523 | 1.01% |
| 2024-07-04 | 10.04 | 10.18 | 9.86 | 9.93 | 9.62 | qfq | 19,983,600 | 199,047,351 | -1.49% |
| 2024-07-03 | 10.18 | 10.36 | 10.00 | 10.08 | 9.77 | qfq | 22,501,352 | 227,986,457 | -1.18% |
| 2024-07-02 | 10.22 | 10.38 | 10.01 | 10.20 | 9.88 | qfq | 15,820,876 | 161,086,324 | -0.78% |
| 2024-07-01 | 9.75 | 10.34 | 9.59 | 10.28 | 9.96 | qfq | 26,725,048 | 270,576,950 | 5.44% |
| 2024-06-28 | 9.58 | 9.88 | 9.52 | 9.75 | 9.45 | qfq | 23,612,375 | 229,741,245 | 1.88% |
| 2024-06-27 | 9.87 | 9.95 | 9.50 | 9.57 | 9.27 | qfq | 20,980,691 | 202,776,001 | -3.14% |
| 2024-06-26 | 9.88 | 9.92 | 9.65 | 9.88 | 9.57 | qfq | 19,887,392 | 194,212,742 | 0.00% |
| 2024-06-25 | 10.08 | 10.08 | 9.81 | 9.88 | 9.57 | qfq | 15,854,708 | 157,366,568 | -0.70% |
| 2024-06-24 | 10.16 | 10.18 | 9.87 | 9.95 | 9.64 | qfq | 18,379,870 | 183,276,376 | -1.29% |
| 2024-06-21 | 10.06 | 10.16 | 9.88 | 10.08 | 9.77 | qfq | 18,321,081 | 184,263,720 | -1.18% |
| 2024-06-20 | 9.82 | 10.27 | 9.82 | 10.20 | 9.74 | qfq | 29,792,962 | 302,439,637 | 3.76% |
| 2024-06-19 | 9.96 | 10.15 | 9.81 | 9.83 | 9.39 | qfq | 23,171,842 | 229,808,475 | -1.70% |
| 2024-06-18 | 10.03 | 10.10 | 9.86 | 10.00 | 9.55 | qfq | 14,978,833 | 149,677,310 | 0.00% |
| 2024-06-17 | 10.19 | 10.27 | 9.83 | 10.00 | 9.55 | qfq | 31,341,547 | 313,388,999 | -2.82% |
| 2024-06-14 | 10.22 | 10.38 | 10.16 | 10.29 | 9.82 | qfq | 17,308,617 | 177,915,693 | 0.00% |
| 2024-06-13 | 10.21 | 10.50 | 10.13 | 10.29 | 9.82 | qfq | 18,695,218 | 192,977,736 | 0.10% |
| 2024-06-12 | 10.10 | 10.35 | 9.92 | 10.28 | 9.81 | qfq | 25,793,795 | 262,080,632 | 2.59% |
| 2024-06-11 | 10.37 | 10.38 | 9.71 | 10.02 | 9.57 | qfq | 42,773,222 | 425,982,431 | -3.38% |
| 2024-06-07 | 10.11 | 10.40 | 10.07 | 10.37 | 9.90 | qfq | 22,029,334 | 226,082,637 | 3.08% |
| 2024-06-06 | 10.06 | 10.29 | 10.00 | 10.06 | 9.60 | qfq | 24,052,931 | 244,251,624 | -0.10% |
| 2024-06-05 | 10.25 | 10.33 | 10.03 | 10.07 | 9.61 | qfq | 17,196,620 | 174,738,103 | -2.33% |
| 2024-06-04 | 10.25 | 10.32 | 10.02 | 10.31 | 9.84 | qfq | 22,040,240 | 223,865,305 | 0.88% |
| 2024-06-03 | 10.44 | 10.54 | 10.12 | 10.22 | 9.76 | qfq | 25,226,377 | 260,019,761 | -2.94% |
| 2024-05-31 | 10.38 | 10.59 | 10.28 | 10.53 | 10.05 | qfq | 28,638,335 | 299,042,860 | 1.94% |
| 2024-05-30 | 10.10 | 10.71 | 10.07 | 10.33 | 9.86 | qfq | 46,349,033 | 483,016,972 | 1.87% |
| 2024-05-29 | 10.07 | 10.26 | 9.92 | 10.14 | 9.68 | qfq | 18,435,390 | 186,947,109 | 0.70% |
| 2024-05-28 | 9.91 | 10.14 | 9.90 | 10.07 | 9.61 | qfq | 23,642,361 | 237,328,384 | 1.72% |
| 2024-05-27 | 9.78 | 10.08 | 9.74 | 9.90 | 9.45 | qfq | 22,041,863 | 218,524,033 | 2.17% |
| 2024-05-24 | 9.80 | 10.08 | 9.60 | 9.69 | 9.25 | qfq | 34,164,991 | 334,553,807 | -1.42% |
| 2024-05-23 | 9.66 | 9.97 | 9.63 | 9.83 | 9.39 | qfq | 18,554,972 | 182,095,627 | -0.41% |
| 2024-05-22 | 10.26 | 10.33 | 9.82 | 9.87 | 9.42 | qfq | 25,124,284 | 252,621,345 | -3.80% |
| 2024-05-21 | 9.93 | 10.27 | 9.89 | 10.26 | 9.80 | qfq | 25,577,060 | 259,766,306 | 2.91% |
| 2024-05-20 | 9.69 | 10.03 | 9.65 | 9.97 | 9.52 | qfq | 20,817,004 | 205,681,077 | 2.89% |
| 2024-05-17 | 9.59 | 9.72 | 9.49 | 9.69 | 9.25 | qfq | 17,207,481 | 165,638,505 | 1.36% |
| 2024-05-16 | 9.73 | 9.84 | 9.53 | 9.56 | 9.13 | qfq | 17,459,566 | 168,489,691 | -1.54% |
| 2024-05-15 | 9.74 | 10.03 | 9.70 | 9.71 | 9.27 | qfq | 16,491,420 | 162,321,440 | -0.31% |
| 2024-05-14 | 9.88 | 9.92 | 9.55 | 9.74 | 9.30 | qfq | 34,166,888 | 331,879,370 | -1.52% |
| 2024-05-13 | 9.65 | 10.10 | 9.65 | 9.89 | 9.44 | qfq | 49,524,826 | 491,734,391 | 1.96% |
| 2024-05-10 | 9.24 | 9.77 | 9.20 | 9.70 | 9.26 | qfq | 39,561,780 | 377,957,036 | 4.53% |
| 2024-05-09 | 9.25 | 9.37 | 9.13 | 9.28 | 8.86 | qfq | 25,884,847 | 239,487,525 | -0.22% |
| 2024-05-08 | 9.17 | 9.42 | 9.07 | 9.30 | 8.88 | qfq | 38,299,485 | 354,571,989 | 1.64% |
| 2024-05-07 | 9.00 | 9.23 | 9.00 | 9.15 | 8.74 | qfq | 24,313,186 | 221,970,264 | 2.12% |
| 2024-05-06 | 9.00 | 9.03 | 8.73 | 8.96 | 8.55 | qfq | 33,367,910 | 296,524,462 | -0.22% |
| 2024-04-30 | 8.84 | 9.19 | 8.78 | 8.98 | 8.57 | qfq | 31,309,816 | 282,603,907 | 2.05% |
| 2024-04-29 | 8.90 | 8.95 | 8.56 | 8.80 | 8.40 | qfq | 42,748,077 | 373,181,007 | -2.33% |
| 2024-04-26 | 8.90 | 9.13 | 8.81 | 9.01 | 8.60 | qfq | 34,673,471 | 311,190,165 | 1.58% |
| 2024-04-25 | 8.98 | 9.09 | 8.72 | 8.87 | 8.47 | qfq | 27,819,918 | 246,252,395 | -1.33% |
| 2024-04-24 | 8.72 | 9.02 | 8.70 | 8.99 | 8.58 | qfq | 27,931,094 | 248,489,112 | 3.21% |
| 2024-04-23 | 8.79 | 8.94 | 8.42 | 8.71 | 8.32 | qfq | 39,556,127 | 342,747,164 | -0.80% |
| 2024-04-22 | 9.16 | 9.30 | 8.75 | 8.78 | 8.38 | qfq | 32,644,410 | 292,542,725 | -4.15% |
| 2024-04-19 | 8.91 | 9.20 | 8.87 | 9.16 | 8.75 | qfq | 30,328,512 | 276,064,955 | 2.00% |
| 2024-04-18 | 9.22 | 9.40 | 8.91 | 8.98 | 8.57 | qfq | 43,241,244 | 391,724,509 | -2.39% |
| 2024-04-17 | 9.12 | 9.36 | 9.03 | 9.20 | 8.78 | qfq | 25,737,212 | 237,491,093 | 0.55% |
| 2024-04-16 | 9.50 | 9.59 | 9.09 | 9.15 | 8.74 | qfq | 41,249,827 | 383,732,570 | -4.49% |
| 2024-04-15 | 9.43 | 9.79 | 9.21 | 9.58 | 9.15 | qfq | 45,395,239 | 429,880,186 | 1.16% |
| 2024-04-12 | 9.49 | 9.80 | 9.36 | 9.47 | 9.04 | qfq | 30,090,322 | 287,851,291 | -0.84% |
| 2024-04-11 | 9.13 | 9.80 | 9.06 | 9.55 | 9.12 | qfq | 46,401,145 | 438,472,751 | 3.80% |
| 2024-04-10 | 8.87 | 9.55 | 8.87 | 9.20 | 8.78 | qfq | 44,260,334 | 409,568,276 | 2.91% |
| 2024-04-09 | 8.70 | 8.99 | 8.60 | 8.94 | 8.54 | qfq | 32,875,841 | 291,126,854 | 3.83% |
| 2024-04-08 | 8.85 | 8.96 | 8.49 | 8.61 | 8.22 | qfq | 33,277,524 | 290,147,764 | -3.26% |
| 2024-04-03 | 8.65 | 8.93 | 8.56 | 8.90 | 8.50 | qfq | 30,863,016 | 271,157,282 | 2.30% |
| 2024-04-02 | 8.56 | 8.97 | 8.50 | 8.70 | 8.31 | qfq | 41,535,790 | 361,049,604 | 1.52% |
| 2024-04-01 | 8.70 | 8.76 | 8.38 | 8.57 | 8.18 | qfq | 36,973,984 | 315,955,203 | -1.61% |
| 2024-03-29 | 8.15 | 8.80 | 8.03 | 8.71 | 8.32 | qfq | 47,853,672 | 401,624,779 | 6.87% |
| 2024-03-28 | 7.92 | 8.21 | 7.76 | 8.15 | 7.78 | qfq | 38,957,930 | 312,759,168 | 3.69% |
| 2024-03-27 | 7.67 | 8.04 | 7.66 | 7.86 | 7.50 | qfq | 48,326,400 | 382,669,487 | 2.61% |
| 2024-03-26 | 7.93 | 7.96 | 7.52 | 7.66 | 7.31 | qfq | 52,394,792 | 403,098,643 | -3.53% |
| 2024-03-25 | 8.19 | 8.33 | 7.93 | 7.94 | 7.58 | qfq | 41,203,224 | 335,058,398 | -3.17% |
| 2024-03-22 | 7.99 | 8.33 | 7.97 | 8.20 | 7.83 | qfq | 46,603,435 | 381,037,540 | 1.74% |
| 2024-03-21 | 7.86 | 8.41 | 7.66 | 8.06 | 7.70 | qfq | 73,475,669 | 591,760,285 | 0.88% |
| 2024-03-20 | 7.75 | 8.08 | 7.75 | 7.99 | 7.63 | qfq | 37,520,877 | 297,667,599 | 2.17% |
| 2024-03-19 | 7.67 | 8.04 | 7.65 | 7.82 | 7.47 | qfq | 46,023,613 | 362,649,683 | 1.30% |
| 2024-03-18 | 7.68 | 7.77 | 7.52 | 7.72 | 7.37 | qfq | 51,607,238 | 394,919,533 | -0.39% |
| 2024-03-15 | 7.82 | 8.00 | 7.50 | 7.75 | 7.40 | qfq | 62,257,884 | 481,871,597 | -2.27% |
| 2024-03-14 | 7.42 | 8.00 | 7.39 | 7.93 | 7.57 | qfq | 75,368,641 | 585,380,900 | 6.02% |
| 2024-03-13 | 7.40 | 7.59 | 7.30 | 7.48 | 7.14 | qfq | 45,958,886 | 342,005,507 | 0.27% |
| 2024-03-12 | 8.00 | 8.00 | 7.39 | 7.46 | 7.12 | qfq | 107,116,679 | 812,301,586 | -7.79% |
| 2024-03-11 | 8.28 | 8.39 | 7.79 | 8.09 | 7.72 | qfq | 59,878,462 | 480,285,174 | -1.82% |
| 2024-03-08 | 8.04 | 8.27 | 7.87 | 8.24 | 7.87 | qfq | 39,551,361 | 319,630,428 | 2.49% |
| 2024-03-07 | 7.81 | 8.14 | 7.80 | 8.04 | 7.68 | qfq | 42,059,732 | 336,486,334 | 1.01% |
| 2024-03-06 | 7.60 | 8.14 | 7.60 | 7.96 | 7.60 | qfq | 55,679,324 | 443,641,569 | 3.51% |
| 2024-03-05 | 7.88 | 7.94 | 7.62 | 7.69 | 7.34 | qfq | 44,692,635 | 345,080,490 | -2.29% |
| 2024-03-04 | 7.60 | 7.98 | 7.55 | 7.87 | 7.51 | qfq | 63,875,777 | 497,286,075 | 2.34% |
| 2024-03-01 | 7.10 | 7.78 | 7.07 | 7.69 | 7.34 | qfq | 102,013,633 | 772,964,214 | 8.77% |
| 2024-02-29 | 6.70 | 7.09 | 6.67 | 7.07 | 6.75 | qfq | 73,143,746 | 503,071,815 | 4.74% |
| 2024-02-28 | 6.62 | 6.98 | 6.48 | 6.75 | 6.44 | qfq | 78,358,874 | 526,610,669 | 1.35% |
| 2024-02-27 | 6.48 | 6.66 | 6.42 | 6.66 | 6.36 | qfq | 41,041,167 | 270,580,092 | 2.30% |
| 2024-02-26 | 6.76 | 6.95 | 6.48 | 6.51 | 6.22 | qfq | 62,429,466 | 416,032,215 | -3.98% |
| 2024-02-23 | 6.63 | 6.86 | 6.57 | 6.78 | 6.47 | qfq | 66,717,746 | 448,537,642 | 1.19% |
| 2024-02-22 | 6.14 | 6.73 | 6.12 | 6.70 | 6.40 | qfq | 89,178,316 | 578,713,481 | 9.30% |
| 2024-02-21 | 6.17 | 6.27 | 6.10 | 6.13 | 5.85 | qfq | 45,210,367 | 279,613,291 | -0.81% |
| 2024-02-20 | 6.26 | 6.30 | 6.13 | 6.18 | 5.90 | qfq | 39,523,808 | 245,486,489 | -2.06% |
| 2024-02-19 | 5.90 | 6.33 | 5.81 | 6.31 | 6.02 | qfq | 71,063,346 | 432,772,207 | 7.50% |
| 2024-02-08 | 5.71 | 5.93 | 5.67 | 5.87 | 5.60 | qfq | 51,955,341 | 303,913,099 | 3.16% |
| 2024-02-07 | 5.58 | 5.78 | 5.51 | 5.69 | 5.43 | qfq | 50,262,211 | 285,529,230 | 1.79% |
| 2024-02-06 | 5.44 | 5.69 | 5.30 | 5.59 | 5.34 | qfq | 58,086,173 | 318,876,961 | 1.82% |
| 2024-02-05 | 5.64 | 5.72 | 5.40 | 5.49 | 5.24 | qfq | 52,292,448 | 289,810,095 | -2.66% |
| 2024-02-02 | 5.78 | 5.83 | 5.49 | 5.64 | 5.38 | qfq | 36,190,413 | 205,666,433 | -1.91% |
| 2024-02-01 | 5.87 | 5.96 | 5.72 | 5.75 | 5.49 | qfq | 45,722,061 | 265,953,884 | -2.87% |
| 2024-01-31 | 5.90 | 6.04 | 5.86 | 5.92 | 5.65 | qfq | 38,581,517 | 230,207,142 | -0.17% |
| 2024-01-30 | 6.03 | 6.12 | 5.92 | 5.93 | 5.66 | qfq | 34,369,358 | 206,654,417 | -2.15% |
| 2024-01-29 | 6.01 | 6.14 | 6.00 | 6.06 | 5.79 | qfq | 51,872,956 | 315,530,063 | 1.00% |
| 2024-01-26 | 5.90 | 6.07 | 5.83 | 6.00 | 5.73 | qfq | 59,249,670 | 354,905,223 | 1.52% |
| 2024-01-25 | 5.61 | 5.93 | 5.56 | 5.91 | 5.64 | qfq | 67,099,207 | 391,041,008 | 6.87% |
| 2024-01-24 | 5.30 | 5.57 | 5.29 | 5.53 | 5.28 | qfq | 52,055,037 | 283,331,706 | 4.34% |
| 2024-01-23 | 5.20 | 5.36 | 5.12 | 5.30 | 5.06 | qfq | 41,857,531 | 218,580,721 | 1.53% |
| 2024-01-22 | 5.45 | 5.47 | 5.17 | 5.22 | 4.98 | qfq | 37,323,768 | 198,642,245 | -4.74% |
| 2024-01-19 | 5.55 | 5.61 | 5.45 | 5.48 | 5.23 | qfq | 21,890,210 | 120,733,522 | -1.44% |
| 2024-01-18 | 5.63 | 5.66 | 5.40 | 5.56 | 5.31 | qfq | 50,283,500 | 276,697,026 | -1.77% |
| 2024-01-17 | 5.72 | 5.78 | 5.65 | 5.66 | 5.40 | qfq | 30,132,840 | 171,978,981 | -1.39% |
| 2024-01-16 | 5.76 | 5.86 | 5.64 | 5.74 | 5.48 | qfq | 29,104,493 | 166,303,115 | -0.69% |
| 2024-01-15 | 5.70 | 5.80 | 5.67 | 5.78 | 5.52 | qfq | 36,470,734 | 209,741,361 | 0.70% |
| 2024-01-12 | 5.77 | 5.86 | 5.62 | 5.74 | 5.48 | qfq | 68,293,800 | 390,830,051 | -0.86% |
| 2024-01-11 | 5.85 | 5.90 | 5.74 | 5.79 | 5.53 | qfq | 86,772,327 | 504,701,321 | -3.98% |
| 2024-01-10 | 6.02 | 6.08 | 5.96 | 6.03 | 5.76 | qfq | 39,575,778 | 238,680,139 | -0.33% |
| 2024-01-09 | 5.88 | 6.12 | 5.80 | 6.05 | 5.78 | qfq | 55,357,711 | 331,159,469 | 2.72% |
| 2024-01-08 | 5.85 | 5.93 | 5.76 | 5.89 | 5.62 | qfq | 45,853,920 | 268,614,457 | 0.51% |
| 2024-01-05 | 5.91 | 5.95 | 5.81 | 5.86 | 5.59 | qfq | 52,126,560 | 305,806,602 | -0.85% |
| 2024-01-04 | 5.70 | 5.94 | 5.70 | 5.91 | 5.64 | qfq | 72,778,545 | 423,908,036 | 2.96% |
| 2024-01-03 | 5.63 | 5.78 | 5.57 | 5.74 | 5.48 | qfq | 62,990,346 | 357,939,698 | 1.77% |
| 2024-01-02 | 5.30 | 5.73 | 5.28 | 5.64 | 5.38 | qfq | 81,686,592 | 451,493,182 | 7.02% |
| 2023-12-29 | 5.18 | 5.33 | 5.13 | 5.27 | 5.03 | qfq | 56,988,594 | 299,945,125 | 2.13% |
| 2023-12-28 | 5.42 | 5.43 | 5.08 | 5.16 | 4.93 | qfq | 74,714,265 | 388,829,990 | -4.62% |
| 2023-12-27 | 5.23 | 5.43 | 5.23 | 5.41 | 5.17 | qfq | 33,793,987 | 180,576,542 | 3.05% |
| 2023-12-26 | 5.37 | 5.45 | 5.24 | 5.25 | 5.01 | qfq | 33,086,852 | 177,694,651 | -1.69% |
| 2023-12-25 | 5.28 | 5.36 | 5.17 | 5.34 | 5.10 | qfq | 26,799,500 | 141,462,170 | 1.33% |
| 2023-12-22 | 5.23 | 5.38 | 5.22 | 5.27 | 5.03 | qfq | 34,840,517 | 185,165,161 | 0.96% |
| 2023-12-21 | 5.23 | 5.26 | 5.17 | 5.22 | 4.98 | qfq | 19,205,157 | 100,039,911 | -0.38% |
| 2023-12-20 | 5.25 | 5.34 | 5.23 | 5.24 | 5.00 | qfq | 24,190,093 | 128,020,368 | 0.00% |
| 2023-12-19 | 5.26 | 5.28 | 5.19 | 5.24 | 5.00 | qfq | 18,616,000 | 97,245,576 | 0.00% |
| 2023-12-18 | 5.26 | 5.30 | 5.20 | 5.24 | 5.00 | qfq | 15,774,756 | 82,921,618 | -0.19% |
| 2023-12-15 | 5.32 | 5.35 | 5.23 | 5.25 | 5.01 | qfq | 17,725,549 | 93,545,440 | -1.32% |
| 2023-12-14 | 5.34 | 5.36 | 5.27 | 5.32 | 5.08 | qfq | 21,917,276 | 116,866,030 | 0.19% |
| 2023-12-13 | 5.31 | 5.37 | 5.30 | 5.31 | 5.07 | qfq | 20,052,721 | 106,922,123 | -0.19% |
| 2023-12-12 | 5.30 | 5.33 | 5.25 | 5.32 | 5.08 | qfq | 17,094,148 | 90,502,478 | 0.00% |
| 2023-12-11 | 5.21 | 5.34 | 5.15 | 5.32 | 5.08 | qfq | 29,285,180 | 154,224,090 | 2.31% |
| 2023-12-08 | 5.25 | 5.31 | 5.20 | 5.20 | 4.96 | qfq | 23,179,302 | 121,657,276 | -1.33% |
| 2023-12-07 | 5.30 | 5.33 | 5.25 | 5.27 | 5.03 | qfq | 20,521,440 | 108,337,944 | -0.75% |
| 2023-12-06 | 5.29 | 5.33 | 5.25 | 5.31 | 5.07 | qfq | 20,237,525 | 107,307,245 | 0.57% |
| 2023-12-05 | 5.38 | 5.41 | 5.27 | 5.28 | 5.04 | qfq | 27,909,120 | 149,159,017 | -2.04% |
| 2023-12-04 | 5.37 | 5.42 | 5.32 | 5.39 | 5.15 | qfq | 31,771,961 | 170,675,710 | 0.37% |
| 2023-12-01 | 5.28 | 5.38 | 5.27 | 5.37 | 5.13 | qfq | 39,276,323 | 210,003,815 | 2.29% |
| 2023-11-30 | 5.28 | 5.30 | 5.22 | 5.25 | 5.01 | qfq | 25,164,480 | 132,273,872 | -0.57% |
| 2023-11-29 | 5.21 | 5.34 | 5.19 | 5.28 | 5.04 | qfq | 37,867,301 | 199,757,308 | 1.93% |
| 2023-11-28 | 5.22 | 5.23 | 5.12 | 5.18 | 4.95 | qfq | 28,023,243 | 144,862,345 | -0.96% |
| 2023-11-27 | 5.19 | 5.25 | 5.16 | 5.23 | 4.99 | qfq | 43,282,472 | 225,482,809 | 1.55% |
| 2023-11-24 | 5.12 | 5.22 | 5.11 | 5.15 | 4.92 | qfq | 36,046,130 | 186,482,371 | 0.78% |
| 2023-11-23 | 5.05 | 5.11 | 5.04 | 5.11 | 4.88 | qfq | 19,428,900 | 98,761,786 | 0.99% |
| 2023-11-22 | 5.07 | 5.10 | 5.01 | 5.06 | 4.83 | qfq | 19,838,100 | 100,518,943 | 0.20% |
| 2023-11-21 | 5.05 | 5.14 | 5.04 | 5.05 | 4.82 | qfq | 24,878,232 | 126,576,581 | 0.40% |
| 2023-11-20 | 5.03 | 5.05 | 4.98 | 5.03 | 4.80 | qfq | 23,303,202 | 117,144,218 | 0.60% |
| 2023-11-17 | 5.06 | 5.10 | 4.99 | 5.00 | 4.77 | qfq | 20,435,301 | 102,620,626 | -0.99% |
| 2023-11-16 | 5.03 | 5.08 | 5.00 | 5.05 | 4.82 | qfq | 24,037,302 | 121,340,499 | 0.20% |
| 2023-11-15 | 5.09 | 5.11 | 5.01 | 5.04 | 4.81 | qfq | 24,263,928 | 122,387,430 | -0.59% |
| 2023-11-14 | 5.10 | 5.11 | 4.99 | 5.07 | 4.84 | qfq | 36,636,649 | 185,181,915 | -0.78% |
| 2023-11-13 | 5.06 | 5.17 | 5.02 | 5.11 | 4.88 | qfq | 36,576,957 | 186,420,768 | 1.39% |
| 2023-11-10 | 4.91 | 5.08 | 4.90 | 5.04 | 4.81 | qfq | 45,726,344 | 228,659,808 | 2.44% |
| 2023-11-09 | 4.84 | 4.94 | 4.81 | 4.92 | 4.70 | qfq | 31,483,130 | 154,222,663 | 1.65% |
| 2023-11-08 | 4.77 | 4.89 | 4.76 | 4.84 | 4.62 | qfq | 34,005,007 | 164,212,929 | 1.04% |
| 2023-11-07 | 4.71 | 4.82 | 4.66 | 4.79 | 4.57 | qfq | 41,964,687 | 199,593,474 | 1.48% |
| 2023-11-06 | 4.83 | 4.84 | 4.67 | 4.72 | 4.51 | qfq | 40,952,950 | 193,052,291 | -2.07% |
| 2023-11-03 | 4.80 | 4.88 | 4.76 | 4.82 | 4.60 | qfq | 30,930,650 | 148,822,459 | 0.84% |
| 2023-11-02 | 4.80 | 4.84 | 4.78 | 4.78 | 4.56 | qfq | 25,496,000 | 122,618,208 | -0.62% |
| 2023-11-01 | 4.80 | 4.84 | 4.76 | 4.81 | 4.59 | qfq | 28,617,526 | 137,316,523 | 0.00% |
| 2023-10-31 | 4.76 | 4.84 | 4.75 | 4.81 | 4.59 | qfq | 31,185,647 | 149,413,117 | 0.63% |
| 2023-10-30 | 4.90 | 4.95 | 4.75 | 4.78 | 4.56 | qfq | 47,120,533 | 227,430,855 | -2.85% |
| 2023-10-27 | 4.93 | 4.96 | 4.90 | 4.92 | 4.70 | qfq | 26,395,346 | 130,136,298 | -0.20% |
| 2023-10-26 | 4.98 | 4.99 | 4.85 | 4.93 | 4.71 | qfq | 32,438,500 | 159,523,258 | -1.20% |
| 2023-10-25 | 5.07 | 5.12 | 4.99 | 4.99 | 4.76 | qfq | 29,034,201 | 146,597,696 | -0.99% |
| 2023-10-24 | 4.95 | 5.06 | 4.90 | 5.04 | 4.81 | qfq | 31,510,597 | 156,946,923 | 2.23% |
| 2023-10-23 | 4.94 | 5.01 | 4.77 | 4.93 | 4.71 | qfq | 33,906,866 | 167,682,572 | -2.38% |
| 2023-10-20 | 5.05 | 5.10 | 5.00 | 5.05 | 4.82 | qfq | 29,641,843 | 149,785,020 | 0.20% |
| 2023-10-19 | 5.08 | 5.12 | 4.98 | 5.04 | 4.81 | qfq | 24,630,429 | 124,390,918 | -0.79% |
| 2023-10-18 | 5.12 | 5.16 | 5.08 | 5.08 | 4.85 | qfq | 22,826,300 | 116,830,848 | -0.97% |
| 2023-10-17 | 5.05 | 5.14 | 5.01 | 5.13 | 4.90 | qfq | 30,468,764 | 155,069,848 | 1.58% |
| 2023-10-16 | 4.99 | 5.07 | 4.99 | 5.05 | 4.82 | qfq | 33,078,578 | 166,480,245 | 1.61% |
| 2023-10-13 | 4.93 | 5.00 | 4.90 | 4.97 | 4.75 | qfq | 25,338,970 | 125,672,900 | 0.20% |
| 2023-10-12 | 4.94 | 5.01 | 4.94 | 4.96 | 4.74 | qfq | 29,587,600 | 147,222,687 | 0.40% |
| 2023-10-11 | 4.97 | 4.99 | 4.89 | 4.94 | 4.72 | qfq | 38,638,401 | 190,763,594 | -0.80% |
| 2023-10-10 | 5.05 | 5.08 | 4.96 | 4.98 | 4.75 | qfq | 27,719,100 | 139,021,352 | -1.39% |
| 2023-10-09 | 4.98 | 5.08 | 4.92 | 5.05 | 4.82 | qfq | 35,517,964 | 178,168,989 | 1.20% |
| 2023-09-28 | 5.01 | 5.07 | 4.98 | 4.99 | 4.76 | qfq | 33,800,327 | 169,516,432 | 0.60% |
| 2023-09-27 | 5.02 | 5.04 | 4.94 | 4.96 | 4.74 | qfq | 34,549,704 | 172,016,499 | -1.00% |
| 2023-09-26 | 5.06 | 5.08 | 4.99 | 5.01 | 4.78 | qfq | 28,276,882 | 142,060,850 | -0.99% |
| 2023-09-25 | 5.05 | 5.10 | 5.01 | 5.06 | 4.83 | qfq | 30,065,796 | 152,434,905 | 0.40% |
| 2023-09-22 | 5.11 | 5.12 | 5.01 | 5.04 | 4.81 | qfq | 36,135,181 | 182,353,546 | -0.98% |
| 2023-09-21 | 5.08 | 5.13 | 5.06 | 5.09 | 4.86 | qfq | 36,153,509 | 184,125,632 | -0.39% |
| 2023-09-20 | 5.14 | 5.16 | 5.08 | 5.11 | 4.88 | qfq | 30,773,485 | 157,193,896 | -0.78% |
| 2023-09-19 | 5.13 | 5.19 | 5.11 | 5.15 | 4.92 | qfq | 35,915,644 | 185,043,398 | 0.39% |
| 2023-09-18 | 5.12 | 5.16 | 5.05 | 5.13 | 4.90 | qfq | 35,355,807 | 180,387,577 | 0.59% |
| 2023-09-15 | 5.13 | 5.17 | 5.08 | 5.10 | 4.87 | qfq | 52,577,766 | 268,609,492 | -0.20% |
| 2023-09-14 | 4.99 | 5.14 | 4.98 | 5.11 | 4.88 | qfq | 54,283,283 | 275,643,802 | 2.61% |
| 2023-09-13 | 4.99 | 5.07 | 4.96 | 4.98 | 4.75 | qfq | 34,143,357 | 170,973,166 | 0.20% |
| 2023-09-12 | 4.97 | 5.11 | 4.95 | 4.97 | 4.75 | qfq | 45,485,929 | 228,811,541 | 0.40% |
| 2023-09-11 | 4.88 | 5.04 | 4.88 | 4.95 | 4.73 | qfq | 53,410,588 | 265,326,753 | 1.23% |
| 2023-09-08 | 4.94 | 4.98 | 4.86 | 4.89 | 4.67 | qfq | 37,307,793 | 182,377,578 | -1.41% |
| 2023-09-07 | 4.91 | 5.05 | 4.91 | 4.96 | 4.74 | qfq | 50,280,532 | 250,878,217 | 0.20% |
| 2023-09-06 | 4.91 | 4.99 | 4.88 | 4.95 | 4.73 | qfq | 56,440,339 | 278,517,051 | 0.41% |
| 2023-09-05 | 4.93 | 4.97 | 4.86 | 4.93 | 4.71 | qfq | 49,006,400 | 241,541,671 | 0.00% |
| 2023-09-04 | 4.90 | 4.95 | 4.78 | 4.93 | 4.71 | qfq | 83,107,894 | 405,941,020 | 1.86% |
| 2023-09-01 | 4.70 | 4.86 | 4.68 | 4.84 | 4.62 | qfq | 69,643,278 | 334,680,031 | 3.64% |
| 2023-08-31 | 4.73 | 4.78 | 4.66 | 4.67 | 4.46 | qfq | 43,394,305 | 204,369,040 | -0.64% |
| 2023-08-30 | 4.65 | 4.84 | 4.63 | 4.70 | 4.49 | qfq | 74,800,081 | 354,245,091 | 1.08% |
| 2023-08-29 | 4.61 | 4.70 | 4.56 | 4.65 | 4.44 | qfq | 94,364,096 | 437,216,900 | 0.65% |
| 2023-08-28 | 4.48 | 4.65 | 4.45 | 4.62 | 4.41 | qfq | 162,344,590 | 747,578,777 | 9.22% |
| 2023-08-25 | 4.18 | 4.29 | 4.16 | 4.23 | 4.04 | qfq | 18,133,656 | 76,946,212 | 0.95% |
| 2023-08-24 | 4.23 | 4.28 | 4.18 | 4.19 | 4.00 | qfq | 16,929,360 | 71,261,378 | -1.64% |
| 2023-08-23 | 4.20 | 4.30 | 4.18 | 4.26 | 4.07 | qfq | 21,463,530 | 91,295,792 | 1.67% |
| 2023-08-22 | 4.18 | 4.22 | 4.15 | 4.19 | 4.00 | qfq | 14,430,184 | 60,351,665 | 0.48% |
| 2023-08-21 | 4.21 | 4.24 | 4.16 | 4.17 | 3.98 | qfq | 18,780,529 | 78,923,928 | -1.18% |
| 2023-08-18 | 4.22 | 4.27 | 4.20 | 4.22 | 4.03 | qfq | 16,954,923 | 71,929,550 | 0.24% |
| 2023-08-17 | 4.23 | 4.23 | 4.17 | 4.21 | 4.02 | qfq | 18,071,274 | 75,870,820 | -0.71% |
| 2023-08-16 | 4.25 | 4.27 | 4.22 | 4.24 | 4.05 | qfq | 10,198,003 | 43,227,987 | -0.24% |
| 2023-08-15 | 4.24 | 4.29 | 4.21 | 4.25 | 4.06 | qfq | 16,052,847 | 68,311,058 | 0.47% |
| 2023-08-14 | 4.24 | 4.25 | 4.19 | 4.23 | 4.04 | qfq | 17,701,420 | 74,634,608 | -0.70% |
| 2023-08-11 | 4.35 | 4.36 | 4.25 | 4.26 | 4.07 | qfq | 21,349,874 | 91,558,697 | -2.07% |
| 2023-08-10 | 4.27 | 4.36 | 4.25 | 4.35 | 4.15 | qfq | 22,632,759 | 97,731,356 | 1.87% |
| 2023-08-09 | 4.28 | 4.29 | 4.25 | 4.27 | 4.08 | qfq | 10,507,302 | 44,799,951 | -0.23% |
| 2023-08-08 | 4.29 | 4.30 | 4.25 | 4.28 | 4.09 | qfq | 12,653,150 | 54,045,321 | -0.23% |
| 2023-08-07 | 4.32 | 4.33 | 4.27 | 4.29 | 4.10 | qfq | 18,275,100 | 78,464,986 | -0.69% |
| 2023-08-04 | 4.31 | 4.36 | 4.31 | 4.32 | 4.12 | qfq | 21,700,000 | 94,022,975 | 0.23% |
| 2023-08-03 | 4.31 | 4.33 | 4.26 | 4.31 | 4.11 | qfq | 14,299,042 | 61,396,778 | -0.23% |
| 2023-08-02 | 4.37 | 4.38 | 4.28 | 4.32 | 4.12 | qfq | 24,452,560 | 105,701,428 | -1.14% |
| 2023-08-01 | 4.34 | 4.38 | 4.33 | 4.37 | 4.17 | qfq | 20,423,926 | 89,064,539 | 0.69% |
| 2023-07-31 | 4.30 | 4.35 | 4.30 | 4.34 | 4.14 | qfq | 20,839,246 | 90,300,691 | 0.93% |
| 2023-07-28 | 4.27 | 4.32 | 4.25 | 4.30 | 4.11 | qfq | 16,596,600 | 71,081,054 | -1.38% |
| 2023-07-27 | 4.38 | 4.40 | 4.35 | 4.36 | 4.06 | qfq | 13,938,326 | 60,995,962 | -0.46% |
| 2023-07-26 | 4.38 | 4.41 | 4.36 | 4.38 | 4.08 | qfq | 10,680,561 | 46,789,638 | 0.23% |
| 2023-07-25 | 4.33 | 4.39 | 4.32 | 4.37 | 4.07 | qfq | 16,344,778 | 71,356,674 | 1.39% |
| 2023-07-24 | 4.33 | 4.33 | 4.29 | 4.31 | 4.01 | qfq | 10,122,062 | 43,631,972 | -0.23% |
| 2023-07-21 | 4.36 | 4.36 | 4.31 | 4.32 | 4.02 | qfq | 12,398,721 | 53,657,323 | -0.69% |
| 2023-07-20 | 4.36 | 4.40 | 4.35 | 4.35 | 4.05 | qfq | 16,072,613 | 70,316,942 | 0.00% |
| 2023-07-19 | 4.35 | 4.37 | 4.32 | 4.35 | 4.05 | qfq | 10,825,600 | 47,055,324 | 0.23% |
| 2023-07-18 | 4.32 | 4.36 | 4.30 | 4.34 | 4.04 | qfq | 12,484,082 | 54,056,092 | 0.23% |
| 2023-07-17 | 4.37 | 4.37 | 4.29 | 4.33 | 4.03 | qfq | 16,097,102 | 69,477,837 | -0.92% |