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
华贸物流603128.SH
最近收盘价5.312026-07-17
最近交易日2026-07-17
成交量（股）11,194,052
成交额（元）60,116,453
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.174 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-01-15 | 2024-01-19 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.34 | 5.44 | 5.29 | 5.31 | 5.31 | qfq | 11,194,052 | 60,116,453 | -0.93% |
| 2026-07-16 | 5.36 | 5.41 | 5.33 | 5.36 | 5.36 | qfq | 6,321,419 | 33,953,496 | 0.00% |
| 2026-07-15 | 5.25 | 5.39 | 5.25 | 5.36 | 5.36 | qfq | 8,724,870 | 46,630,199 | 1.71% |
| 2026-07-14 | 5.22 | 5.29 | 5.20 | 5.27 | 5.27 | qfq | 8,928,054 | 46,984,677 | 0.76% |
| 2026-07-13 | 5.19 | 5.24 | 5.16 | 5.23 | 5.23 | qfq | 7,217,221 | 37,551,852 | 0.58% |
| 2026-07-10 | 5.24 | 5.27 | 5.16 | 5.20 | 5.20 | qfq | 11,125,484 | 58,124,541 | -0.57% |
| 2026-07-09 | 5.31 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 7,368,679 | 38,498,447 | -1.13% |
| 2026-07-08 | 5.22 | 5.30 | 5.16 | 5.29 | 5.29 | qfq | 6,641,672 | 34,889,996 | 0.95% |
| 2026-07-07 | 5.37 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 8,017,690 | 42,128,170 | -2.42% |
| 2026-07-06 | 5.26 | 5.38 | 5.25 | 5.37 | 5.37 | qfq | 8,650,623 | 46,144,325 | 1.70% |
| 2026-07-03 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | qfq | 8,889,976 | 46,771,315 | 1.54% |
| 2026-07-02 | 5.15 | 5.24 | 5.11 | 5.20 | 5.20 | qfq | 9,419,121 | 48,865,384 | 0.97% |
| 2026-07-01 | 5.03 | 5.17 | 5.03 | 5.15 | 5.15 | qfq | 9,614,884 | 49,265,588 | 1.98% |
| 2026-06-30 | 5.05 | 5.08 | 4.99 | 5.05 | 5.05 | qfq | 8,852,330 | 44,481,965 | -0.39% |
| 2026-06-29 | 5.03 | 5.10 | 4.95 | 5.07 | 5.07 | qfq | 7,905,250 | 39,823,217 | 0.00% |
| 2026-06-26 | 5.07 | 5.14 | 4.99 | 5.07 | 5.07 | qfq | 10,592,700 | 53,743,595 | -0.20% |
| 2026-06-25 | 5.14 | 5.17 | 5.08 | 5.08 | 5.08 | qfq | 6,182,152 | 31,602,679 | -1.74% |
| 2026-06-24 | 5.15 | 5.21 | 5.01 | 5.17 | 5.17 | qfq | 9,105,524 | 46,750,556 | -0.77% |
| 2026-06-23 | 5.11 | 5.27 | 5.10 | 5.21 | 5.21 | qfq | 10,376,740 | 54,137,682 | 1.36% |
| 2026-06-22 | 5.16 | 5.16 | 4.99 | 5.14 | 5.14 | qfq | 11,396,880 | 57,617,797 | -0.39% |
| 2026-06-18 | 5.14 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 6,385,084 | 32,838,975 | 0.00% |
| 2026-06-17 | 5.26 | 5.28 | 5.13 | 5.16 | 5.16 | qfq | 12,375,256 | 64,157,150 | -2.64% |
| 2026-06-16 | 5.38 | 5.38 | 5.27 | 5.30 | 5.30 | qfq | 10,286,176 | 54,574,690 | -1.30% |
| 2026-06-15 | 5.33 | 5.45 | 5.33 | 5.37 | 5.37 | qfq | 13,340,322 | 71,749,295 | 1.32% |
| 2026-06-12 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | qfq | 8,896,219 | 47,213,587 | 0.57% |
| 2026-06-11 | 5.38 | 5.39 | 5.25 | 5.27 | 5.27 | qfq | 9,405,511 | 49,744,439 | -2.23% |
| 2026-06-10 | 5.32 | 5.41 | 5.28 | 5.39 | 5.39 | qfq | 9,168,623 | 48,941,226 | 1.13% |
| 2026-06-09 | 5.38 | 5.39 | 5.30 | 5.33 | 5.33 | qfq | 7,693,590 | 40,940,560 | -0.37% |
| 2026-06-08 | 5.33 | 5.44 | 5.32 | 5.35 | 5.35 | qfq | 9,395,852 | 50,335,427 | -0.37% |
| 2026-06-05 | 5.36 | 5.42 | 5.31 | 5.37 | 5.37 | qfq | 7,912,480 | 42,470,066 | 0.94% |
| 2026-06-04 | 5.38 | 5.44 | 5.31 | 5.32 | 5.32 | qfq | 6,077,410 | 32,608,704 | -1.66% |
| 2026-06-03 | 5.47 | 5.50 | 5.38 | 5.41 | 5.41 | qfq | 8,735,034 | 47,367,677 | -1.10% |
| 2026-06-02 | 5.50 | 5.58 | 5.47 | 5.47 | 5.47 | qfq | 11,171,400 | 61,656,461 | -0.73% |
| 2026-06-01 | 5.39 | 5.54 | 5.36 | 5.51 | 5.51 | qfq | 14,855,384 | 81,074,304 | 2.80% |
| 2026-05-29 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | qfq | 8,340,830 | 44,578,851 | 1.13% |
| 2026-05-28 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | qfq | 6,605,690 | 35,023,738 | -0.38% |
| 2026-05-27 | 5.37 | 5.39 | 5.28 | 5.32 | 5.32 | qfq | 9,353,531 | 49,772,883 | -1.30% |
| 2026-05-26 | 5.42 | 5.44 | 5.35 | 5.39 | 5.39 | qfq | 8,638,571 | 46,516,723 | -0.74% |
| 2026-05-25 | 5.47 | 5.49 | 5.41 | 5.43 | 5.43 | qfq | 8,131,328 | 44,177,502 | -0.37% |
| 2026-05-22 | 5.47 | 5.50 | 5.41 | 5.45 | 5.45 | qfq | 11,700,910 | 63,776,766 | -0.37% |
| 2026-05-21 | 5.55 | 5.62 | 5.46 | 5.47 | 5.47 | qfq | 12,889,788 | 71,443,096 | -1.44% |
| 2026-05-20 | 5.55 | 5.57 | 5.51 | 5.55 | 5.55 | qfq | 8,519,328 | 47,183,099 | -0.54% |
| 2026-05-19 | 5.52 | 5.60 | 5.51 | 5.58 | 5.58 | qfq | 9,627,679 | 53,522,146 | 1.09% |
| 2026-05-18 | 5.62 | 5.62 | 5.50 | 5.52 | 5.52 | qfq | 13,017,617 | 72,087,496 | -1.43% |
| 2026-05-15 | 5.72 | 5.74 | 5.57 | 5.60 | 5.60 | qfq | 14,015,930 | 79,196,949 | -1.58% |
| 2026-05-14 | 5.70 | 5.79 | 5.63 | 5.69 | 5.69 | qfq | 19,056,874 | 108,886,188 | 0.18% |
| 2026-05-13 | 5.69 | 5.69 | 5.64 | 5.68 | 5.68 | qfq | 7,062,352 | 40,019,103 | -0.18% |
| 2026-05-12 | 5.71 | 5.72 | 5.64 | 5.69 | 5.69 | qfq | 9,723,720 | 55,212,545 | -0.70% |
| 2026-05-11 | 5.73 | 5.75 | 5.69 | 5.73 | 5.73 | qfq | 11,294,153 | 64,520,245 | 0.70% |
| 2026-05-08 | 5.67 | 5.71 | 5.65 | 5.69 | 5.69 | qfq | 8,795,741 | 49,938,581 | 0.53% |
| 2026-05-07 | 5.64 | 5.69 | 5.60 | 5.66 | 5.66 | qfq | 11,728,032 | 66,252,148 | 0.71% |
| 2026-05-06 | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | qfq | 10,223,489 | 57,481,424 | 0.72% |
| 2026-04-30 | 5.61 | 5.63 | 5.56 | 5.58 | 5.58 | qfq | 9,214,832 | 51,464,613 | 0.36% |
| 2026-04-29 | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | qfq | 10,647,641 | 59,343,573 | 1.65% |
| 2026-04-28 | 5.45 | 5.49 | 5.44 | 5.47 | 5.47 | qfq | 7,125,817 | 38,911,079 | 0.00% |
| 2026-04-27 | 5.51 | 5.53 | 5.45 | 5.47 | 5.47 | qfq | 7,298,350 | 39,950,577 | -0.55% |
| 2026-04-24 | 5.57 | 5.59 | 5.48 | 5.50 | 5.50 | qfq | 12,322,190 | 67,937,350 | -1.43% |
| 2026-04-23 | 5.57 | 5.60 | 5.53 | 5.58 | 5.58 | qfq | 6,450,430 | 35,920,635 | -0.18% |
| 2026-04-22 | 5.61 | 5.62 | 5.58 | 5.59 | 5.59 | qfq | 5,685,270 | 31,796,140 | -0.53% |
| 2026-04-21 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | qfq | 5,102,250 | 28,687,892 | -0.18% |
| 2026-04-20 | 5.62 | 5.65 | 5.61 | 5.63 | 5.63 | qfq | 7,686,800 | 43,289,166 | 0.00% |
| 2026-04-17 | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | qfq | 8,747,000 | 49,250,512 | -0.53% |
| 2026-04-16 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | qfq | 7,531,963 | 42,534,885 | 0.53% |
| 2026-04-15 | 5.60 | 5.70 | 5.60 | 5.63 | 5.63 | qfq | 11,082,650 | 62,537,811 | 0.54% |
| 2026-04-14 | 5.62 | 5.64 | 5.58 | 5.60 | 5.60 | qfq | 9,711,000 | 54,425,616 | 0.00% |
| 2026-04-13 | 5.64 | 5.65 | 5.57 | 5.60 | 5.60 | qfq | 11,965,496 | 66,941,944 | -1.23% |
| 2026-04-10 | 5.80 | 5.85 | 5.67 | 5.67 | 5.67 | qfq | 23,137,286 | 133,097,375 | 2.16% |
| 2026-04-09 | 5.60 | 5.61 | 5.54 | 5.55 | 5.55 | qfq | 7,712,403 | 42,952,015 | -1.60% |
| 2026-04-08 | 5.58 | 5.64 | 5.55 | 5.64 | 5.64 | qfq | 13,790,188 | 77,164,930 | 2.55% |
| 2026-04-07 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | qfq | 6,787,873 | 37,228,238 | 0.73% |
| 2026-04-03 | 5.57 | 5.58 | 5.45 | 5.46 | 5.46 | qfq | 10,301,100 | 56,524,436 | -1.80% |
| 2026-04-02 | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | qfq | 12,118,200 | 67,530,398 | -1.24% |
| 2026-04-01 | 5.72 | 5.74 | 5.61 | 5.63 | 5.63 | qfq | 13,765,330 | 77,688,113 | -0.88% |
| 2026-03-31 | 5.66 | 5.74 | 5.64 | 5.68 | 5.68 | qfq | 19,022,070 | 108,138,650 | 0.71% |
| 2026-03-30 | 5.59 | 5.65 | 5.55 | 5.64 | 5.64 | qfq | 13,475,000 | 75,666,312 | -0.18% |
| 2026-03-27 | 5.62 | 5.69 | 5.57 | 5.65 | 5.65 | qfq | 14,357,830 | 80,735,056 | -0.53% |
| 2026-03-26 | 5.68 | 5.77 | 5.64 | 5.68 | 5.68 | qfq | 19,071,310 | 108,785,548 | 0.71% |
| 2026-03-25 | 5.57 | 5.66 | 5.55 | 5.64 | 5.64 | qfq | 11,784,409 | 66,165,308 | 1.44% |
| 2026-03-24 | 5.55 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 8,871,287 | 48,990,775 | 1.65% |
| 2026-03-23 | 5.69 | 5.71 | 5.44 | 5.47 | 5.47 | qfq | 19,355,577 | 107,904,475 | -4.87% |
| 2026-03-20 | 5.83 | 5.88 | 5.74 | 5.75 | 5.75 | qfq | 12,728,382 | 73,837,567 | -1.71% |
| 2026-03-19 | 5.90 | 5.91 | 5.83 | 5.85 | 5.85 | qfq | 13,223,500 | 77,546,748 | -1.35% |
| 2026-03-18 | 5.94 | 5.94 | 5.87 | 5.93 | 5.93 | qfq | 14,829,078 | 87,507,606 | 0.17% |
| 2026-03-17 | 5.96 | 5.99 | 5.92 | 5.92 | 5.92 | qfq | 12,803,561 | 76,266,109 | -0.67% |
| 2026-03-16 | 5.92 | 5.97 | 5.91 | 5.96 | 5.96 | qfq | 11,790,184 | 70,060,723 | 0.34% |
| 2026-03-13 | 5.96 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 15,521,844 | 92,460,630 | -0.50% |
| 2026-03-12 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | qfq | 14,349,656 | 85,620,778 | 0.34% |
| 2026-03-11 | 5.99 | 5.99 | 5.92 | 5.95 | 5.95 | qfq | 11,542,752 | 68,638,440 | -0.50% |
| 2026-03-10 | 5.94 | 6.00 | 5.93 | 5.98 | 5.98 | qfq | 15,099,608 | 90,127,781 | 0.84% |
| 2026-03-09 | 5.95 | 5.96 | 5.88 | 5.93 | 5.93 | qfq | 17,257,550 | 101,942,489 | -0.50% |
| 2026-03-06 | 5.88 | 5.97 | 5.87 | 5.96 | 5.96 | qfq | 15,510,520 | 91,955,003 | 0.85% |
| 2026-03-05 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | qfq | 20,567,790 | 121,657,678 | 0.00% |
| 2026-03-04 | 6.06 | 6.09 | 5.88 | 5.91 | 5.91 | qfq | 40,418,398 | 240,658,785 | -3.90% |
| 2026-03-03 | 6.00 | 6.19 | 6.00 | 6.15 | 6.15 | qfq | 57,623,384 | 351,332,298 | 2.67% |
| 2026-03-02 | 6.09 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 21,112,120 | 126,874,214 | -1.16% |
| 2026-02-27 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | qfq | 14,819,351 | 89,497,473 | 0.83% |
| 2026-02-26 | 6.00 | 6.03 | 5.97 | 6.01 | 6.01 | qfq | 10,825,817 | 64,911,912 | 0.33% |
| 2026-02-25 | 5.96 | 6.05 | 5.96 | 5.99 | 5.99 | qfq | 15,037,410 | 90,409,397 | 0.50% |
| 2026-02-24 | 5.98 | 5.98 | 5.91 | 5.96 | 5.96 | qfq | 11,453,580 | 68,260,241 | 1.36% |
| 2026-02-13 | 5.93 | 5.95 | 5.87 | 5.88 | 5.88 | qfq | 8,942,333 | 52,860,135 | -0.84% |
| 2026-02-12 | 5.98 | 5.99 | 5.93 | 5.93 | 5.93 | qfq | 9,470,102 | 56,401,836 | -1.00% |
| 2026-02-11 | 5.97 | 6.00 | 5.96 | 5.99 | 5.99 | qfq | 7,732,508 | 46,271,418 | 0.34% |
| 2026-02-10 | 5.99 | 5.99 | 5.95 | 5.97 | 5.97 | qfq | 6,856,690 | 40,921,630 | -0.33% |
| 2026-02-09 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | qfq | 9,336,498 | 55,808,134 | 1.01% |
| 2026-02-06 | 5.93 | 5.98 | 5.91 | 5.93 | 5.93 | qfq | 9,185,580 | 54,659,153 | -0.17% |
| 2026-02-05 | 5.95 | 5.97 | 5.92 | 5.94 | 5.94 | qfq | 10,285,950 | 61,200,859 | -0.17% |
| 2026-02-04 | 5.90 | 5.96 | 5.89 | 5.95 | 5.95 | qfq | 10,602,080 | 62,856,869 | 0.85% |
| 2026-02-03 | 5.88 | 5.92 | 5.87 | 5.90 | 5.90 | qfq | 9,860,622 | 58,181,697 | 0.68% |
| 2026-02-02 | 5.95 | 5.99 | 5.86 | 5.86 | 5.86 | qfq | 14,177,400 | 84,037,149 | -1.84% |
| 2026-01-30 | 5.96 | 6.02 | 5.92 | 5.97 | 5.97 | qfq | 12,608,040 | 75,216,251 | -0.17% |
| 2026-01-29 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | qfq | 14,084,619 | 83,904,508 | 0.34% |
| 2026-01-28 | 5.95 | 5.98 | 5.92 | 5.96 | 5.96 | qfq | 12,801,579 | 76,195,487 | 0.17% |
| 2026-01-27 | 6.03 | 6.04 | 5.92 | 5.95 | 5.95 | qfq | 20,403,848 | 121,535,669 | -1.49% |
| 2026-01-26 | 6.08 | 6.10 | 6.01 | 6.04 | 6.04 | qfq | 18,434,396 | 111,286,329 | -0.82% |
| 2026-01-23 | 6.11 | 6.11 | 6.07 | 6.09 | 6.09 | qfq | 19,017,380 | 115,820,580 | -0.16% |
| 2026-01-22 | 6.02 | 6.11 | 6.01 | 6.10 | 6.10 | qfq | 20,217,922 | 122,800,583 | 1.33% |
| 2026-01-21 | 6.05 | 6.05 | 6.01 | 6.02 | 6.02 | qfq | 12,361,593 | 74,520,248 | -0.33% |
| 2026-01-20 | 6.05 | 6.06 | 6.02 | 6.04 | 6.04 | qfq | 11,416,220 | 68,933,270 | 0.00% |
| 2026-01-19 | 6.01 | 6.05 | 6.00 | 6.04 | 6.04 | qfq | 12,210,274 | 73,706,137 | 0.17% |
| 2026-01-16 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | qfq | 14,307,374 | 86,425,740 | -0.99% |
| 2026-01-15 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | qfq | 13,886,410 | 84,543,507 | 0.00% |
| 2026-01-14 | 6.11 | 6.13 | 6.05 | 6.09 | 6.09 | qfq | 26,049,068 | 158,885,628 | -0.33% |
| 2026-01-13 | 6.12 | 6.16 | 6.06 | 6.11 | 6.11 | qfq | 26,170,942 | 159,688,917 | -0.16% |
| 2026-01-12 | 6.05 | 6.12 | 6.04 | 6.12 | 6.12 | qfq | 23,360,869 | 142,268,007 | 1.16% |
| 2026-01-09 | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | qfq | 19,090,668 | 115,143,926 | 0.00% |
| 2026-01-08 | 6.03 | 6.06 | 6.01 | 6.05 | 6.05 | qfq | 15,646,340 | 94,412,266 | -0.33% |
| 2026-01-07 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | qfq | 14,960,880 | 90,909,828 | -0.65% |
| 2026-01-06 | 6.07 | 6.11 | 6.05 | 6.11 | 6.11 | qfq | 17,432,380 | 106,120,727 | 0.66% |
| 2026-01-05 | 6.09 | 6.11 | 6.03 | 6.07 | 6.07 | qfq | 18,659,072 | 113,044,407 | -0.49% |
| 2025-12-31 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | qfq | 16,161,952 | 98,541,166 | 0.33% |
| 2025-12-30 | 6.09 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 18,306,531 | 111,408,375 | -0.65% |
| 2025-12-29 | 6.25 | 6.29 | 6.11 | 6.12 | 6.12 | qfq | 26,478,570 | 163,314,461 | -2.08% |
| 2025-12-26 | 6.15 | 6.29 | 6.11 | 6.25 | 6.25 | qfq | 40,587,528 | 252,029,880 | 1.30% |
| 2025-12-25 | 6.19 | 6.25 | 6.15 | 6.17 | 6.17 | qfq | 26,854,735 | 166,217,246 | 0.65% |
| 2025-12-24 | 6.08 | 6.19 | 6.08 | 6.13 | 6.13 | qfq | 25,424,795 | 155,695,995 | 0.66% |
| 2025-12-23 | 6.26 | 6.26 | 6.08 | 6.09 | 6.09 | qfq | 53,232,351 | 326,863,291 | -3.64% |
| 2025-12-22 | 6.05 | 6.50 | 6.04 | 6.32 | 6.32 | qfq | 95,664,875 | 603,708,142 | 5.51% |
| 2025-12-19 | 5.81 | 6.02 | 5.78 | 5.99 | 5.99 | qfq | 22,378,084 | 132,532,774 | 3.45% |
| 2025-12-18 | 5.76 | 5.82 | 5.75 | 5.79 | 5.79 | qfq | 6,460,880 | 37,474,135 | 0.17% |
| 2025-12-17 | 5.80 | 5.82 | 5.69 | 5.78 | 5.78 | qfq | 11,214,520 | 64,395,326 | -0.34% |
| 2025-12-16 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | qfq | 6,640,660 | 38,630,573 | -0.85% |
| 2025-12-15 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | qfq | 7,248,403 | 42,349,241 | 0.17% |
| 2025-12-12 | 5.82 | 5.85 | 5.80 | 5.84 | 5.84 | qfq | 7,736,925 | 45,108,840 | 0.52% |
| 2025-12-11 | 5.88 | 5.89 | 5.81 | 5.81 | 5.81 | qfq | 9,162,700 | 53,453,476 | -1.19% |
| 2025-12-10 | 5.86 | 5.89 | 5.83 | 5.88 | 5.88 | qfq | 5,446,130 | 31,916,485 | 0.34% |
| 2025-12-09 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | qfq | 7,017,204 | 41,287,314 | -0.85% |
| 2025-12-08 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | qfq | 7,231,180 | 42,804,864 | -0.17% |
| 2025-12-05 | 5.87 | 5.92 | 5.83 | 5.92 | 5.92 | qfq | 8,406,046 | 49,391,287 | 0.85% |
| 2025-12-04 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | qfq | 8,028,220 | 47,150,787 | -0.84% |
| 2025-12-03 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | qfq | 8,645,930 | 51,173,697 | -0.17% |
| 2025-12-02 | 5.94 | 5.95 | 5.91 | 5.93 | 5.93 | qfq | 6,065,618 | 35,942,314 | -0.17% |
| 2025-12-01 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | qfq | 10,887,009 | 64,460,757 | 1.02% |
| 2025-11-28 | 5.85 | 5.90 | 5.85 | 5.88 | 5.88 | qfq | 8,529,613 | 50,119,368 | 0.17% |
| 2025-11-27 | 5.85 | 5.90 | 5.83 | 5.87 | 5.87 | qfq | 8,730,452 | 51,282,213 | 0.17% |
| 2025-11-26 | 5.89 | 5.91 | 5.86 | 5.86 | 5.86 | qfq | 10,081,829 | 59,317,132 | -0.34% |
| 2025-11-25 | 5.88 | 5.90 | 5.83 | 5.88 | 5.88 | qfq | 10,846,218 | 63,799,133 | 0.17% |
| 2025-11-24 | 5.84 | 5.91 | 5.81 | 5.87 | 5.87 | qfq | 12,813,307 | 75,098,020 | 1.03% |
| 2025-11-21 | 5.92 | 5.95 | 5.81 | 5.81 | 5.81 | qfq | 24,103,850 | 141,338,810 | -2.52% |
| 2025-11-20 | 6.00 | 6.02 | 5.95 | 5.96 | 5.96 | qfq | 14,021,050 | 83,747,705 | -0.50% |
| 2025-11-19 | 6.02 | 6.06 | 5.96 | 5.99 | 5.99 | qfq | 17,408,286 | 104,410,044 | -0.83% |
| 2025-11-18 | 6.14 | 6.15 | 6.01 | 6.04 | 6.04 | qfq | 25,847,600 | 156,689,977 | -1.79% |
| 2025-11-17 | 6.19 | 6.19 | 6.13 | 6.15 | 6.15 | qfq | 15,606,446 | 96,025,969 | -0.65% |
| 2025-11-14 | 6.22 | 6.25 | 6.19 | 6.19 | 6.19 | qfq | 19,577,938 | 121,839,533 | -0.32% |
| 2025-11-13 | 6.20 | 6.22 | 6.16 | 6.21 | 6.21 | qfq | 18,628,014 | 115,426,273 | 0.16% |
| 2025-11-12 | 6.24 | 6.26 | 6.18 | 6.20 | 6.20 | qfq | 16,819,381 | 104,536,064 | -0.64% |
| 2025-11-11 | 6.23 | 6.25 | 6.20 | 6.24 | 6.24 | qfq | 20,496,601 | 127,752,376 | 0.32% |
| 2025-11-10 | 6.17 | 6.22 | 6.15 | 6.22 | 6.22 | qfq | 20,286,085 | 125,775,957 | 0.65% |
| 2025-11-07 | 6.17 | 6.19 | 6.15 | 6.18 | 6.18 | qfq | 15,785,130 | 97,406,460 | 0.16% |
| 2025-11-06 | 6.15 | 6.17 | 6.12 | 6.17 | 6.17 | qfq | 15,288,735 | 93,975,499 | 0.33% |
| 2025-11-05 | 6.08 | 6.16 | 6.06 | 6.15 | 6.15 | qfq | 18,447,185 | 113,163,573 | 0.65% |
| 2025-11-04 | 6.13 | 6.14 | 6.08 | 6.11 | 6.11 | qfq | 14,334,887 | 87,673,942 | -0.49% |
| 2025-11-03 | 6.13 | 6.15 | 6.11 | 6.14 | 6.14 | qfq | 18,427,281 | 113,000,602 | -0.49% |
| 2025-10-31 | 6.19 | 6.23 | 6.12 | 6.17 | 6.17 | qfq | 26,763,143 | 165,332,690 | 1.15% |
| 2025-10-30 | 6.10 | 6.16 | 6.08 | 6.10 | 6.10 | qfq | 22,337,782 | 136,715,226 | 0.16% |
| 2025-10-29 | 6.10 | 6.11 | 6.03 | 6.09 | 6.09 | qfq | 25,101,014 | 152,166,583 | -0.81% |
| 2025-10-28 | 6.18 | 6.21 | 6.13 | 6.14 | 6.14 | qfq | 15,375,767 | 94,806,003 | -0.81% |
| 2025-10-27 | 6.22 | 6.24 | 6.16 | 6.19 | 6.19 | qfq | 22,041,838 | 136,626,401 | 0.16% |
| 2025-10-24 | 6.24 | 6.25 | 6.16 | 6.18 | 6.18 | qfq | 18,650,072 | 115,480,258 | -0.64% |
| 2025-10-23 | 6.16 | 6.23 | 6.16 | 6.22 | 6.22 | qfq | 21,991,498 | 136,372,650 | 0.65% |
| 2025-10-22 | 6.13 | 6.20 | 6.12 | 6.18 | 6.18 | qfq | 21,511,833 | 132,876,727 | 0.49% |
| 2025-10-21 | 6.13 | 6.17 | 6.09 | 6.15 | 6.15 | qfq | 18,909,304 | 116,117,309 | 0.49% |
| 2025-10-20 | 6.09 | 6.13 | 6.08 | 6.12 | 6.12 | qfq | 17,582,743 | 107,404,639 | 0.82% |
| 2025-10-17 | 6.11 | 6.16 | 6.07 | 6.07 | 6.07 | qfq | 20,736,814 | 126,852,546 | -0.82% |
| 2025-10-16 | 6.12 | 6.13 | 6.07 | 6.12 | 6.12 | qfq | 13,605,030 | 82,992,314 | -0.16% |
| 2025-10-15 | 6.09 | 6.15 | 6.08 | 6.13 | 6.13 | qfq | 17,521,642 | 107,135,107 | 0.33% |
| 2025-10-14 | 6.08 | 6.14 | 6.08 | 6.11 | 6.11 | qfq | 21,324,180 | 130,263,720 | 0.16% |
| 2025-10-13 | 6.00 | 6.14 | 5.97 | 6.10 | 6.10 | qfq | 19,640,306 | 119,155,385 | -0.33% |
| 2025-10-10 | 6.08 | 6.14 | 6.07 | 6.12 | 6.12 | qfq | 25,868,256 | 158,167,271 | 1.83% |
| 2025-10-09 | 5.99 | 6.02 | 5.94 | 6.01 | 6.01 | qfq | 13,567,261 | 81,200,506 | 0.67% |
| 2025-09-30 | 5.95 | 5.98 | 5.95 | 5.97 | 5.97 | qfq | 9,136,807 | 54,517,754 | -0.17% |
| 2025-09-29 | 5.96 | 5.98 | 5.89 | 5.98 | 5.98 | qfq | 13,063,730 | 77,579,145 | 0.34% |
| 2025-09-26 | 5.95 | 6.00 | 5.93 | 5.96 | 5.96 | qfq | 10,348,830 | 61,735,602 | 0.00% |
| 2025-09-25 | 6.05 | 6.07 | 5.96 | 5.96 | 5.96 | qfq | 15,503,334 | 92,873,706 | -1.16% |
| 2025-09-24 | 5.98 | 6.04 | 5.96 | 6.03 | 6.03 | qfq | 12,315,802 | 74,032,875 | 0.50% |
| 2025-09-23 | 6.07 | 6.08 | 5.91 | 6.00 | 6.00 | qfq | 25,369,983 | 151,750,483 | -1.32% |
| 2025-09-22 | 6.17 | 6.18 | 6.05 | 6.08 | 6.08 | qfq | 24,823,020 | 151,071,350 | -1.46% |
| 2025-09-19 | 6.15 | 6.26 | 6.15 | 6.17 | 6.17 | qfq | 20,973,199 | 129,802,667 | 0.33% |
| 2025-09-18 | 6.23 | 6.27 | 6.12 | 6.15 | 6.15 | qfq | 29,961,735 | 185,818,265 | -1.44% |
| 2025-09-17 | 6.31 | 6.33 | 6.24 | 6.24 | 6.24 | qfq | 30,852,399 | 193,338,593 | -1.73% |
| 2025-09-16 | 6.20 | 6.39 | 6.18 | 6.35 | 6.35 | qfq | 59,961,534 | 378,410,240 | 3.08% |
| 2025-09-15 | 6.15 | 6.17 | 6.11 | 6.16 | 6.16 | qfq | 16,411,458 | 100,846,294 | 0.16% |
| 2025-09-12 | 6.16 | 6.19 | 6.14 | 6.15 | 6.15 | qfq | 16,466,822 | 101,446,420 | -0.16% |
| 2025-09-11 | 6.14 | 6.16 | 6.08 | 6.16 | 6.16 | qfq | 19,979,392 | 122,144,281 | 0.33% |
| 2025-09-10 | 6.13 | 6.15 | 6.11 | 6.14 | 6.14 | qfq | 11,356,765 | 69,656,012 | 0.00% |
| 2025-09-09 | 6.17 | 6.17 | 6.10 | 6.14 | 6.14 | qfq | 13,865,716 | 84,972,240 | -0.16% |
| 2025-09-08 | 6.10 | 6.16 | 6.09 | 6.15 | 6.15 | qfq | 19,591,722 | 120,206,517 | 0.99% |
| 2025-09-05 | 6.09 | 6.10 | 6.02 | 6.09 | 6.09 | qfq | 21,941,068 | 132,799,286 | 0.16% |
| 2025-09-04 | 6.04 | 6.11 | 6.02 | 6.08 | 6.08 | qfq | 21,633,393 | 131,284,992 | 0.66% |
| 2025-09-03 | 6.13 | 6.14 | 6.03 | 6.04 | 6.04 | qfq | 20,823,790 | 126,515,201 | -1.31% |
| 2025-09-02 | 6.18 | 6.19 | 6.09 | 6.12 | 6.12 | qfq | 25,199,080 | 154,276,385 | -0.81% |
| 2025-09-01 | 6.21 | 6.21 | 6.15 | 6.17 | 6.17 | qfq | 23,558,350 | 145,517,925 | -0.32% |
| 2025-08-29 | 6.25 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 27,937,066 | 174,002,371 | -0.96% |
| 2025-08-28 | 6.28 | 6.34 | 6.12 | 6.25 | 6.25 | qfq | 39,170,617 | 243,746,573 | -0.32% |
| 2025-08-27 | 6.42 | 6.44 | 6.26 | 6.27 | 6.27 | qfq | 41,991,106 | 266,364,078 | -2.34% |
| 2025-08-26 | 6.36 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 37,152,088 | 238,300,362 | 0.63% |
| 2025-08-25 | 6.39 | 6.41 | 6.34 | 6.38 | 6.38 | qfq | 39,145,119 | 249,663,943 | -0.47% |
| 2025-08-22 | 6.38 | 6.42 | 6.34 | 6.41 | 6.41 | qfq | 33,053,739 | 210,916,554 | 0.47% |
| 2025-08-21 | 6.34 | 6.39 | 6.34 | 6.38 | 6.38 | qfq | 28,850,482 | 183,735,368 | 0.47% |
| 2025-08-20 | 6.30 | 6.36 | 6.25 | 6.35 | 6.35 | qfq | 25,175,920 | 159,104,239 | 0.63% |
| 2025-08-19 | 6.32 | 6.33 | 6.28 | 6.31 | 6.31 | qfq | 25,153,099 | 158,616,971 | 0.00% |
| 2025-08-18 | 6.26 | 6.34 | 6.26 | 6.31 | 6.31 | qfq | 30,850,861 | 194,540,268 | 0.48% |
| 2025-08-15 | 6.22 | 6.28 | 6.21 | 6.28 | 6.28 | qfq | 23,259,779 | 145,422,199 | 0.80% |
| 2025-08-14 | 6.36 | 6.37 | 6.22 | 6.23 | 6.23 | qfq | 32,386,859 | 203,761,318 | -1.89% |
| 2025-08-13 | 6.39 | 6.41 | 6.33 | 6.35 | 6.35 | qfq | 30,136,540 | 191,623,977 | -0.94% |
| 2025-08-12 | 6.38 | 6.43 | 6.34 | 6.41 | 6.41 | qfq | 32,442,923 | 207,262,041 | 0.63% |
| 2025-08-11 | 6.33 | 6.37 | 6.33 | 6.37 | 6.37 | qfq | 22,350,052 | 141,970,671 | 0.63% |
| 2025-08-08 | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | qfq | 19,510,540 | 123,443,169 | -0.47% |
| 2025-08-07 | 6.31 | 6.38 | 6.30 | 6.36 | 6.36 | qfq | 27,952,372 | 177,544,624 | 0.47% |
| 2025-08-06 | 6.33 | 6.34 | 6.25 | 6.33 | 6.33 | qfq | 30,047,384 | 188,892,191 | -0.16% |
| 2025-08-05 | 6.33 | 6.35 | 6.31 | 6.34 | 6.34 | qfq | 20,914,081 | 132,365,949 | 0.32% |
| 2025-08-04 | 6.27 | 6.32 | 6.24 | 6.32 | 6.32 | qfq | 21,138,975 | 133,022,536 | 0.00% |
| 2025-08-01 | 6.29 | 6.43 | 6.28 | 6.32 | 6.32 | qfq | 31,424,111 | 199,576,537 | 0.64% |
| 2025-07-31 | 6.44 | 6.44 | 6.27 | 6.28 | 6.28 | qfq | 36,281,544 | 229,833,001 | -2.48% |
| 2025-07-30 | 6.45 | 6.56 | 6.41 | 6.44 | 6.44 | qfq | 31,100,104 | 201,519,362 | -0.62% |
| 2025-07-29 | 6.53 | 6.53 | 6.41 | 6.48 | 6.48 | qfq | 40,357,251 | 260,324,974 | -0.77% |
| 2025-07-28 | 6.58 | 6.61 | 6.50 | 6.53 | 6.53 | qfq | 48,629,205 | 317,534,381 | -1.06% |
| 2025-07-25 | 6.64 | 6.80 | 6.54 | 6.60 | 6.60 | qfq | 86,847,927 | 578,784,978 | -0.60% |
| 2025-07-24 | 6.51 | 6.66 | 6.45 | 6.64 | 6.64 | qfq | 90,941,604 | 599,703,004 | 2.47% |
| 2025-07-23 | 6.31 | 6.74 | 6.31 | 6.48 | 6.48 | qfq | 102,130,934 | 663,022,786 | 2.86% |
| 2025-07-22 | 6.28 | 6.31 | 6.23 | 6.30 | 6.30 | qfq | 31,359,180 | 196,751,853 | 0.32% |
| 2025-07-21 | 6.24 | 6.29 | 6.20 | 6.28 | 6.28 | qfq | 25,999,960 | 162,651,481 | 0.80% |
| 2025-07-18 | 6.19 | 6.24 | 6.17 | 6.23 | 6.23 | qfq | 21,449,920 | 133,075,694 | 0.48% |
| 2025-07-17 | 6.19 | 6.22 | 6.15 | 6.20 | 6.20 | qfq | 17,866,920 | 110,441,855 | 0.16% |
| 2025-07-16 | 6.12 | 6.23 | 6.10 | 6.19 | 6.19 | qfq | 24,518,155 | 151,272,878 | 1.14% |
| 2025-07-15 | 6.22 | 6.22 | 6.08 | 6.12 | 6.12 | qfq | 29,454,508 | 180,779,212 | -4.08% |
| 2025-07-14 | 6.36 | 6.40 | 6.35 | 6.38 | 6.21 | qfq | 23,872,834 | 151,965,191 | 0.31% |
| 2025-07-11 | 6.39 | 6.40 | 6.33 | 6.36 | 6.19 | qfq | 27,646,148 | 175,932,880 | -0.47% |
| 2025-07-10 | 6.28 | 6.39 | 6.26 | 6.39 | 6.22 | qfq | 33,409,408 | 211,983,901 | 1.75% |
| 2025-07-09 | 6.25 | 6.33 | 6.24 | 6.28 | 6.11 | qfq | 29,713,738 | 187,032,993 | 0.48% |
| 2025-07-08 | 6.22 | 6.27 | 6.21 | 6.25 | 6.08 | qfq | 20,841,303 | 130,108,824 | 0.32% |
| 2025-07-07 | 6.21 | 6.27 | 6.16 | 6.23 | 6.06 | qfq | 21,165,346 | 131,893,884 | -0.16% |
| 2025-07-04 | 6.28 | 6.36 | 6.23 | 6.24 | 6.07 | qfq | 36,544,276 | 229,337,425 | 0.16% |
| 2025-07-03 | 6.21 | 6.25 | 6.19 | 6.23 | 6.06 | qfq | 16,989,338 | 105,537,730 | 0.16% |
| 2025-07-02 | 6.21 | 6.25 | 6.18 | 6.22 | 6.05 | qfq | 23,558,408 | 146,392,440 | 0.48% |
| 2025-07-01 | 6.19 | 6.21 | 6.15 | 6.19 | 6.02 | qfq | 17,974,062 | 111,097,945 | -0.16% |
| 2025-06-30 | 6.27 | 6.27 | 6.19 | 6.20 | 6.03 | qfq | 21,167,646 | 131,464,918 | -0.48% |
| 2025-06-27 | 6.16 | 6.25 | 6.16 | 6.23 | 6.06 | qfq | 27,128,354 | 168,886,318 | 0.97% |
| 2025-06-26 | 6.20 | 6.28 | 6.15 | 6.17 | 6.00 | qfq | 25,553,200 | 158,133,661 | -0.64% |
| 2025-06-25 | 6.16 | 6.22 | 6.13 | 6.21 | 6.04 | qfq | 28,665,401 | 176,999,080 | 0.65% |
| 2025-06-24 | 6.10 | 6.18 | 6.06 | 6.17 | 6.00 | qfq | 26,752,216 | 164,368,326 | 0.65% |
| 2025-06-23 | 5.99 | 6.15 | 5.99 | 6.13 | 5.96 | qfq | 27,242,296 | 166,315,891 | 2.17% |
| 2025-06-20 | 6.00 | 6.05 | 5.99 | 6.00 | 5.84 | qfq | 18,309,902 | 110,212,525 | 0.00% |
| 2025-06-19 | 6.13 | 6.16 | 5.98 | 6.00 | 5.84 | qfq | 33,301,796 | 201,645,223 | -2.60% |
| 2025-06-18 | 6.22 | 6.23 | 6.12 | 6.16 | 5.99 | qfq | 22,909,600 | 141,154,516 | -1.28% |
| 2025-06-17 | 6.20 | 6.26 | 6.17 | 6.24 | 6.07 | qfq | 20,953,381 | 130,276,061 | 0.48% |
| 2025-06-16 | 6.16 | 6.23 | 6.16 | 6.21 | 6.04 | qfq | 19,868,800 | 123,303,672 | 0.00% |
| 2025-06-13 | 6.34 | 6.35 | 6.20 | 6.21 | 6.04 | qfq | 41,529,360 | 259,995,903 | -2.82% |
| 2025-06-12 | 6.49 | 6.50 | 6.38 | 6.39 | 6.22 | qfq | 32,718,000 | 209,967,745 | -1.24% |
| 2025-06-11 | 6.45 | 6.51 | 6.42 | 6.47 | 6.29 | qfq | 40,488,324 | 261,745,836 | -0.61% |
| 2025-06-10 | 6.40 | 6.53 | 6.28 | 6.51 | 6.33 | qfq | 68,287,800 | 438,293,996 | 1.88% |
| 2025-06-09 | 6.32 | 6.41 | 6.32 | 6.39 | 6.22 | qfq | 31,926,617 | 203,237,908 | 0.79% |
| 2025-06-06 | 6.37 | 6.39 | 6.30 | 6.34 | 6.17 | qfq | 34,302,262 | 217,413,880 | -0.63% |
| 2025-06-05 | 6.45 | 6.46 | 6.34 | 6.38 | 6.21 | qfq | 40,710,590 | 259,520,814 | -1.09% |
| 2025-06-04 | 6.51 | 6.53 | 6.38 | 6.45 | 6.27 | qfq | 46,986,220 | 301,542,266 | -1.23% |
| 2025-06-03 | 6.54 | 6.64 | 6.46 | 6.53 | 6.35 | qfq | 51,555,450 | 338,640,665 | -0.15% |
| 2025-05-30 | 6.57 | 6.68 | 6.46 | 6.54 | 6.36 | qfq | 55,583,240 | 363,534,387 | -1.36% |
| 2025-05-29 | 6.43 | 6.70 | 6.41 | 6.63 | 6.45 | qfq | 76,617,869 | 505,641,493 | 2.79% |
| 2025-05-28 | 6.46 | 6.59 | 6.37 | 6.45 | 6.27 | qfq | 67,945,106 | 442,036,310 | 0.47% |
| 2025-05-27 | 6.34 | 6.43 | 6.34 | 6.42 | 6.24 | qfq | 40,589,410 | 259,485,141 | 0.78% |
| 2025-05-26 | 6.30 | 6.38 | 6.29 | 6.37 | 6.20 | qfq | 30,901,990 | 196,003,397 | 0.95% |
| 2025-05-23 | 6.40 | 6.46 | 6.29 | 6.31 | 6.14 | qfq | 50,404,020 | 320,458,623 | -1.87% |
| 2025-05-22 | 6.54 | 6.60 | 6.42 | 6.43 | 6.25 | qfq | 67,402,290 | 438,093,977 | -2.28% |
| 2025-05-21 | 6.58 | 6.71 | 6.56 | 6.58 | 6.40 | qfq | 71,556,830 | 473,053,037 | -0.90% |
| 2025-05-20 | 6.71 | 6.75 | 6.55 | 6.64 | 6.46 | qfq | 71,856,286 | 474,968,541 | -0.75% |
| 2025-05-19 | 6.75 | 6.84 | 6.64 | 6.69 | 6.51 | qfq | 84,959,088 | 570,330,296 | -0.45% |
| 2025-05-16 | 6.93 | 7.00 | 6.67 | 6.72 | 6.54 | qfq | 140,985,896 | 952,883,449 | -3.45% |
| 2025-05-15 | 7.24 | 7.50 | 6.96 | 6.96 | 6.77 | qfq | 238,893,158 | 1,736,762,549 | -3.87% |
| 2025-05-14 | 6.53 | 7.24 | 6.52 | 7.24 | 7.04 | qfq | 221,440,541 | 1,526,238,424 | 10.03% |
| 2025-05-13 | 6.78 | 6.85 | 6.52 | 6.58 | 6.40 | qfq | 157,435,773 | 1,049,338,697 | 2.17% |
| 2025-05-12 | 6.34 | 6.48 | 6.27 | 6.44 | 6.26 | qfq | 103,174,781 | 656,720,780 | 4.21% |
| 2025-05-09 | 6.30 | 6.31 | 6.16 | 6.18 | 6.01 | qfq | 50,120,350 | 310,820,905 | -2.06% |
| 2025-05-08 | 6.23 | 6.37 | 6.20 | 6.31 | 6.14 | qfq | 63,909,016 | 402,221,210 | 0.64% |
| 2025-05-07 | 6.41 | 6.55 | 6.23 | 6.27 | 6.10 | qfq | 93,906,432 | 596,791,098 | -0.16% |
| 2025-05-06 | 6.11 | 6.30 | 6.11 | 6.28 | 6.11 | qfq | 78,945,028 | 492,141,742 | 2.61% |
| 2025-04-30 | 6.28 | 6.32 | 6.12 | 6.12 | 5.95 | qfq | 85,143,040 | 527,007,281 | -2.55% |
| 2025-04-29 | 6.37 | 6.47 | 6.25 | 6.28 | 6.11 | qfq | 90,964,387 | 575,284,534 | -3.09% |
| 2025-04-28 | 6.68 | 6.77 | 6.42 | 6.48 | 6.30 | qfq | 103,002,030 | 675,281,866 | -2.41% |
| 2025-04-25 | 6.75 | 6.90 | 6.58 | 6.64 | 6.46 | qfq | 129,463,160 | 868,294,308 | 0.76% |
| 2025-04-24 | 6.80 | 7.05 | 6.59 | 6.59 | 6.41 | qfq | 164,114,997 | 1,106,279,816 | -5.86% |
| 2025-04-23 | 7.55 | 7.66 | 7.00 | 7.00 | 6.81 | qfq | 259,049,000 | 1,885,783,209 | -8.14% |
| 2025-04-22 | 7.10 | 7.62 | 7.09 | 7.62 | 7.41 | qfq | 262,424,159 | 1,976,227,985 | 9.96% |
| 2025-04-21 | 7.00 | 7.45 | 6.80 | 6.93 | 6.74 | qfq | 213,036,338 | 1,517,262,173 | -3.21% |
| 2025-04-18 | 7.51 | 7.76 | 7.16 | 7.16 | 6.96 | qfq | 262,282,804 | 1,942,491,980 | -10.05% |
| 2025-04-17 | 7.89 | 7.96 | 7.30 | 7.96 | 7.74 | qfq | 384,767,852 | 2,939,489,917 | 9.94% |
| 2025-04-16 | 7.24 | 7.24 | 7.24 | 7.24 | 7.04 | qfq | 26,573,730 | 192,393,805 | 10.03% |
| 2025-04-15 | 5.96 | 6.58 | 5.85 | 6.58 | 6.40 | qfq | 72,378,193 | 456,484,910 | 10.03% |
| 2025-04-14 | 6.06 | 6.15 | 5.96 | 5.98 | 5.82 | qfq | 88,640,264 | 535,866,907 | -2.29% |
| 2025-04-11 | 6.24 | 6.44 | 6.05 | 6.12 | 5.95 | qfq | 135,050,395 | 843,324,313 | 0.00% |
| 2025-04-10 | 6.03 | 6.30 | 5.95 | 6.12 | 5.95 | qfq | 124,211,540 | 764,820,898 | 3.55% |
| 2025-04-09 | 5.47 | 5.93 | 5.37 | 5.91 | 5.75 | qfq | 74,132,877 | 418,724,910 | 9.44% |
| 2025-04-08 | 5.34 | 5.47 | 5.27 | 5.40 | 5.25 | qfq | 32,707,850 | 176,053,251 | 1.12% |
| 2025-04-07 | 5.74 | 5.74 | 5.34 | 5.34 | 5.19 | qfq | 39,554,114 | 217,943,503 | -9.95% |
| 2025-04-03 | 5.75 | 5.95 | 5.74 | 5.93 | 5.77 | qfq | 41,576,249 | 244,738,033 | 2.07% |
| 2025-04-02 | 5.72 | 5.86 | 5.71 | 5.81 | 5.65 | qfq | 22,397,770 | 130,138,555 | 1.57% |
| 2025-04-01 | 5.70 | 5.77 | 5.69 | 5.72 | 5.56 | qfq | 13,884,330 | 79,597,896 | 0.53% |
| 2025-03-31 | 5.76 | 5.79 | 5.67 | 5.69 | 5.53 | qfq | 14,743,030 | 84,359,027 | -1.56% |
| 2025-03-28 | 5.80 | 5.83 | 5.75 | 5.78 | 5.62 | qfq | 12,619,730 | 73,003,899 | -0.52% |
| 2025-03-27 | 5.83 | 5.86 | 5.78 | 5.81 | 5.65 | qfq | 12,927,127 | 75,209,126 | -0.85% |
| 2025-03-26 | 5.75 | 5.88 | 5.74 | 5.86 | 5.70 | qfq | 25,735,207 | 150,371,093 | 1.74% |
| 2025-03-25 | 5.73 | 5.77 | 5.69 | 5.76 | 5.60 | qfq | 13,743,380 | 78,839,935 | 0.52% |
| 2025-03-24 | 5.81 | 5.84 | 5.66 | 5.73 | 5.57 | qfq | 24,490,142 | 140,526,970 | -1.38% |
| 2025-03-21 | 5.83 | 5.90 | 5.79 | 5.81 | 5.65 | qfq | 22,991,935 | 134,458,661 | -0.51% |
| 2025-03-20 | 5.81 | 5.89 | 5.81 | 5.84 | 5.68 | qfq | 24,191,582 | 141,423,933 | 0.34% |
| 2025-03-19 | 5.82 | 5.85 | 5.79 | 5.82 | 5.66 | qfq | 17,057,982 | 99,222,967 | -0.17% |
| 2025-03-18 | 5.86 | 5.87 | 5.81 | 5.83 | 5.67 | qfq | 19,950,768 | 116,413,922 | -0.17% |
| 2025-03-17 | 5.78 | 5.85 | 5.77 | 5.84 | 5.68 | qfq | 27,479,530 | 159,845,412 | 1.21% |
| 2025-03-14 | 5.72 | 5.78 | 5.71 | 5.77 | 5.61 | qfq | 23,196,726 | 133,500,985 | 1.05% |
| 2025-03-13 | 5.73 | 5.74 | 5.67 | 5.71 | 5.55 | qfq | 14,086,550 | 80,305,125 | -0.35% |
| 2025-03-12 | 5.76 | 5.76 | 5.71 | 5.73 | 5.57 | qfq | 16,240,007 | 93,022,327 | -0.52% |
| 2025-03-11 | 5.75 | 5.77 | 5.69 | 5.76 | 5.60 | qfq | 16,943,220 | 97,138,377 | -0.52% |
| 2025-03-10 | 5.69 | 5.79 | 5.65 | 5.79 | 5.63 | qfq | 23,353,880 | 133,892,840 | 2.12% |
| 2025-03-07 | 5.74 | 5.74 | 5.65 | 5.67 | 5.52 | qfq | 16,705,300 | 95,237,384 | -1.22% |
| 2025-03-06 | 5.76 | 5.77 | 5.70 | 5.74 | 5.58 | qfq | 26,676,002 | 152,749,489 | -0.52% |
| 2025-03-05 | 5.66 | 5.79 | 5.61 | 5.77 | 5.61 | qfq | 27,927,150 | 159,985,073 | 1.76% |
| 2025-03-04 | 5.60 | 5.68 | 5.58 | 5.67 | 5.52 | qfq | 14,666,117 | 82,718,095 | 0.71% |
| 2025-03-03 | 5.64 | 5.69 | 5.61 | 5.63 | 5.48 | qfq | 19,837,457 | 111,831,301 | 0.18% |
| 2025-02-28 | 5.72 | 5.72 | 5.62 | 5.62 | 5.47 | qfq | 17,371,062 | 98,387,178 | -1.92% |
| 2025-02-27 | 5.66 | 5.73 | 5.61 | 5.73 | 5.57 | qfq | 19,900,410 | 112,860,824 | 1.06% |
| 2025-02-26 | 5.62 | 5.69 | 5.62 | 5.67 | 5.52 | qfq | 14,176,720 | 80,113,827 | 1.07% |
| 2025-02-25 | 5.71 | 5.72 | 5.60 | 5.61 | 5.46 | qfq | 22,638,170 | 127,912,789 | -2.09% |
| 2025-02-24 | 5.71 | 5.78 | 5.70 | 5.73 | 5.57 | qfq | 18,093,790 | 103,740,150 | -0.35% |
| 2025-02-21 | 5.81 | 5.82 | 5.72 | 5.75 | 5.59 | qfq | 20,799,060 | 119,578,304 | -0.69% |
| 2025-02-20 | 5.79 | 5.84 | 5.73 | 5.79 | 5.63 | qfq | 17,858,701 | 103,509,628 | 0.00% |
| 2025-02-19 | 5.78 | 5.80 | 5.74 | 5.79 | 5.63 | qfq | 14,443,991 | 83,409,598 | 0.17% |
| 2025-02-18 | 5.91 | 5.91 | 5.75 | 5.78 | 5.62 | qfq | 22,785,650 | 132,618,578 | -2.20% |
| 2025-02-17 | 5.89 | 5.95 | 5.87 | 5.91 | 5.75 | qfq | 19,946,160 | 117,846,093 | 0.68% |
| 2025-02-14 | 5.87 | 5.91 | 5.84 | 5.87 | 5.71 | qfq | 14,794,980 | 86,912,093 | -0.34% |
| 2025-02-13 | 5.94 | 5.95 | 5.87 | 5.89 | 5.73 | qfq | 19,407,086 | 114,672,728 | -0.67% |
| 2025-02-12 | 5.95 | 6.00 | 5.88 | 5.93 | 5.77 | qfq | 20,513,722 | 121,481,932 | -0.84% |
| 2025-02-11 | 6.04 | 6.05 | 5.89 | 5.98 | 5.82 | qfq | 19,501,769 | 116,039,801 | -0.99% |
| 2025-02-10 | 6.06 | 6.08 | 6.00 | 6.04 | 5.88 | qfq | 17,941,206 | 108,193,009 | 0.17% |
| 2025-02-07 | 5.95 | 6.06 | 5.92 | 6.03 | 5.87 | qfq | 22,311,892 | 134,033,690 | 1.52% |
| 2025-02-06 | 5.90 | 5.95 | 5.83 | 5.94 | 5.78 | qfq | 22,977,632 | 135,513,953 | 1.19% |
| 2025-02-05 | 6.15 | 6.16 | 5.82 | 5.87 | 5.71 | qfq | 34,727,220 | 206,609,526 | -4.08% |
| 2025-01-27 | 6.13 | 6.19 | 6.11 | 6.12 | 5.95 | qfq | 15,627,050 | 96,129,789 | -0.16% |
| 2025-01-24 | 6.10 | 6.14 | 6.06 | 6.13 | 5.96 | qfq | 13,476,190 | 82,278,724 | 0.49% |
| 2025-01-23 | 6.09 | 6.17 | 6.08 | 6.10 | 5.93 | qfq | 18,004,805 | 110,305,371 | 0.99% |
| 2025-01-22 | 6.12 | 6.13 | 5.98 | 6.04 | 5.88 | qfq | 13,964,953 | 84,442,591 | -1.63% |
| 2025-01-21 | 6.19 | 6.22 | 6.10 | 6.14 | 5.97 | qfq | 13,232,560 | 81,250,529 | -0.32% |
| 2025-01-20 | 6.22 | 6.24 | 6.13 | 6.16 | 5.99 | qfq | 16,186,468 | 100,105,062 | 0.00% |
| 2025-01-17 | 6.18 | 6.19 | 6.12 | 6.16 | 5.99 | qfq | 13,269,832 | 81,705,371 | -0.32% |
| 2025-01-16 | 6.17 | 6.29 | 6.13 | 6.18 | 6.01 | qfq | 26,263,470 | 163,200,576 | -0.16% |
| 2025-01-15 | 6.03 | 6.45 | 6.00 | 6.19 | 6.02 | qfq | 49,168,360 | 306,571,441 | 3.34% |
| 2025-01-14 | 5.81 | 6.01 | 5.79 | 5.99 | 5.83 | qfq | 19,693,200 | 116,913,023 | 3.45% |
| 2025-01-13 | 5.79 | 5.83 | 5.72 | 5.79 | 5.63 | qfq | 13,432,800 | 77,717,668 | -0.86% |
| 2025-01-10 | 5.99 | 6.01 | 5.83 | 5.84 | 5.68 | qfq | 21,252,900 | 125,607,354 | -2.50% |
| 2025-01-09 | 6.06 | 6.08 | 5.98 | 5.99 | 5.83 | qfq | 17,219,760 | 103,623,577 | -1.64% |
| 2025-01-08 | 6.13 | 6.15 | 5.93 | 6.09 | 5.92 | qfq | 26,128,210 | 158,173,872 | -1.30% |
| 2025-01-07 | 6.15 | 6.18 | 6.03 | 6.17 | 6.00 | qfq | 20,387,600 | 124,634,014 | 0.33% |
| 2025-01-06 | 6.06 | 6.19 | 5.99 | 6.15 | 5.98 | qfq | 20,841,810 | 127,535,268 | 1.65% |
| 2025-01-03 | 6.26 | 6.30 | 6.02 | 6.05 | 5.88 | qfq | 30,010,269 | 184,517,055 | -3.66% |
| 2025-01-02 | 6.43 | 6.50 | 6.21 | 6.28 | 6.11 | qfq | 31,416,830 | 199,882,707 | -2.33% |
| 2024-12-31 | 6.56 | 6.62 | 6.40 | 6.43 | 6.25 | qfq | 33,300,300 | 215,598,528 | -1.68% |
| 2024-12-30 | 6.95 | 6.95 | 6.52 | 6.54 | 6.36 | qfq | 63,814,928 | 426,832,347 | -6.03% |
| 2024-12-27 | 7.05 | 7.17 | 6.94 | 6.96 | 6.77 | qfq | 40,828,959 | 287,790,573 | -1.14% |
| 2024-12-26 | 7.06 | 7.12 | 6.89 | 7.04 | 6.85 | qfq | 43,588,414 | 305,455,353 | -0.98% |
| 2024-12-25 | 7.17 | 7.46 | 7.00 | 7.11 | 6.92 | qfq | 70,356,975 | 507,521,684 | -1.52% |
| 2024-12-24 | 6.97 | 7.29 | 6.92 | 7.22 | 7.02 | qfq | 64,431,220 | 458,688,463 | 4.03% |
| 2024-12-23 | 7.10 | 7.17 | 6.89 | 6.94 | 6.75 | qfq | 51,572,260 | 360,675,257 | -3.48% |
| 2024-12-20 | 6.88 | 7.46 | 6.88 | 7.19 | 6.99 | qfq | 87,491,156 | 629,150,518 | 0.84% |
| 2024-12-19 | 6.71 | 7.45 | 6.60 | 7.13 | 6.94 | qfq | 104,304,994 | 750,893,160 | 5.32% |
| 2024-12-18 | 6.79 | 6.86 | 6.69 | 6.77 | 6.59 | qfq | 31,299,097 | 211,989,903 | 0.74% |
| 2024-12-17 | 6.97 | 7.02 | 6.70 | 6.72 | 6.54 | qfq | 47,543,223 | 325,962,605 | -4.68% |
| 2024-12-16 | 6.88 | 7.17 | 6.72 | 7.05 | 6.86 | qfq | 71,702,074 | 496,005,353 | 3.37% |
| 2024-12-13 | 6.66 | 6.98 | 6.63 | 6.82 | 6.63 | qfq | 79,665,792 | 544,470,938 | 2.25% |
| 2024-12-12 | 6.60 | 6.67 | 6.52 | 6.67 | 6.49 | qfq | 25,753,930 | 170,307,478 | 1.21% |
| 2024-12-11 | 6.51 | 6.65 | 6.50 | 6.59 | 6.41 | qfq | 22,682,553 | 149,378,869 | 1.54% |
| 2024-12-10 | 6.69 | 6.70 | 6.47 | 6.49 | 6.31 | qfq | 32,520,463 | 213,834,735 | -0.46% |
| 2024-12-09 | 6.62 | 6.66 | 6.48 | 6.52 | 6.34 | qfq | 26,672,360 | 175,034,247 | -1.95% |
| 2024-12-06 | 6.70 | 6.71 | 6.59 | 6.65 | 6.47 | qfq | 25,653,551 | 170,599,917 | -0.75% |
| 2024-12-05 | 6.67 | 6.77 | 6.55 | 6.70 | 6.52 | qfq | 40,646,301 | 270,413,367 | 0.60% |
| 2024-12-04 | 6.62 | 6.85 | 6.52 | 6.66 | 6.48 | qfq | 60,864,682 | 406,577,370 | -0.60% |
| 2024-12-03 | 6.49 | 6.74 | 6.42 | 6.70 | 6.52 | qfq | 68,535,333 | 453,690,996 | 3.55% |
| 2024-12-02 | 6.39 | 6.52 | 6.37 | 6.47 | 6.29 | qfq | 38,742,690 | 250,056,182 | 1.25% |
| 2024-11-29 | 6.30 | 6.41 | 6.27 | 6.39 | 6.22 | qfq | 40,763,610 | 259,303,701 | 0.79% |
| 2024-11-28 | 6.45 | 6.45 | 6.28 | 6.34 | 6.17 | qfq | 38,525,362 | 244,967,344 | -0.63% |
| 2024-11-27 | 6.43 | 6.44 | 6.14 | 6.38 | 6.21 | qfq | 35,931,837 | 224,999,601 | -0.62% |
| 2024-11-26 | 6.26 | 6.45 | 6.21 | 6.42 | 6.24 | qfq | 42,937,210 | 273,147,533 | 2.39% |
| 2024-11-25 | 6.23 | 6.42 | 6.11 | 6.27 | 6.10 | qfq | 37,604,943 | 235,093,740 | 0.64% |
| 2024-11-22 | 6.60 | 6.77 | 6.22 | 6.23 | 6.06 | qfq | 70,731,214 | 460,269,454 | -3.56% |
| 2024-11-21 | 6.29 | 6.50 | 6.27 | 6.46 | 6.28 | qfq | 46,223,148 | 295,462,705 | 2.54% |
| 2024-11-20 | 6.25 | 6.35 | 6.25 | 6.30 | 6.13 | qfq | 33,383,830 | 210,117,239 | 0.00% |
| 2024-11-19 | 6.21 | 6.32 | 6.14 | 6.30 | 6.13 | qfq | 36,548,953 | 228,683,029 | 1.94% |
| 2024-11-18 | 6.16 | 6.28 | 6.13 | 6.18 | 6.01 | qfq | 32,087,349 | 198,808,023 | 0.65% |
| 2024-11-15 | 6.10 | 6.28 | 6.10 | 6.14 | 5.97 | qfq | 32,714,860 | 202,763,739 | 0.49% |
| 2024-11-14 | 6.31 | 6.31 | 6.10 | 6.11 | 5.94 | qfq | 31,635,803 | 195,230,803 | -3.02% |
| 2024-11-13 | 6.24 | 6.40 | 6.23 | 6.30 | 6.13 | qfq | 44,270,976 | 280,015,081 | 1.45% |
| 2024-11-12 | 6.22 | 6.29 | 6.13 | 6.21 | 6.04 | qfq | 29,797,740 | 185,338,390 | -0.32% |
| 2024-11-11 | 6.26 | 6.28 | 6.17 | 6.23 | 6.06 | qfq | 25,757,254 | 159,938,303 | -0.32% |
| 2024-11-08 | 6.41 | 6.44 | 6.21 | 6.25 | 6.08 | qfq | 35,629,633 | 224,465,564 | -1.88% |
| 2024-11-07 | 6.19 | 6.38 | 6.18 | 6.37 | 6.20 | qfq | 36,547,295 | 231,254,698 | 1.76% |
| 2024-11-06 | 6.21 | 6.38 | 6.18 | 6.26 | 6.09 | qfq | 45,546,903 | 284,896,415 | 0.81% |
| 2024-11-05 | 6.15 | 6.24 | 6.14 | 6.21 | 6.04 | qfq | 37,468,974 | 232,032,284 | 0.65% |
| 2024-11-04 | 6.07 | 6.20 | 6.07 | 6.17 | 6.00 | qfq | 21,600,880 | 132,496,629 | 1.65% |
| 2024-11-01 | 6.15 | 6.20 | 6.01 | 6.07 | 5.90 | qfq | 28,515,570 | 173,978,048 | -1.94% |
| 2024-10-31 | 6.16 | 6.21 | 6.11 | 6.19 | 6.02 | qfq | 31,461,280 | 194,090,909 | -0.48% |
| 2024-10-30 | 6.14 | 6.39 | 6.08 | 6.22 | 6.05 | qfq | 47,204,863 | 293,971,890 | 2.30% |
| 2024-10-29 | 6.16 | 6.22 | 6.03 | 6.08 | 5.91 | qfq | 31,909,778 | 195,142,291 | -1.14% |
| 2024-10-28 | 5.99 | 6.17 | 5.95 | 6.15 | 5.98 | qfq | 34,843,899 | 212,112,743 | 3.19% |
| 2024-10-25 | 5.80 | 5.96 | 5.80 | 5.96 | 5.80 | qfq | 24,886,225 | 146,976,763 | 2.58% |
| 2024-10-24 | 5.82 | 5.88 | 5.76 | 5.81 | 5.65 | qfq | 15,857,753 | 92,147,656 | -0.85% |
| 2024-10-23 | 5.90 | 5.94 | 5.78 | 5.86 | 5.70 | qfq | 33,987,842 | 199,438,488 | 0.51% |
| 2024-10-22 | 5.64 | 5.83 | 5.60 | 5.83 | 5.67 | qfq | 28,853,240 | 164,855,431 | 3.37% |
| 2024-10-21 | 5.69 | 5.73 | 5.62 | 5.64 | 5.49 | qfq | 26,214,176 | 148,727,378 | -2.08% |
| 2024-10-18 | 5.66 | 5.82 | 5.61 | 5.76 | 5.49 | qfq | 32,805,248 | 187,807,340 | 1.59% |
| 2024-10-17 | 5.79 | 5.85 | 5.66 | 5.67 | 5.40 | qfq | 25,590,060 | 146,703,276 | -2.24% |
| 2024-10-16 | 5.71 | 5.85 | 5.71 | 5.80 | 5.53 | qfq | 18,250,791 | 105,679,544 | 0.69% |
| 2024-10-15 | 5.96 | 5.96 | 5.74 | 5.76 | 5.49 | qfq | 26,113,010 | 152,800,040 | -3.52% |
| 2024-10-14 | 5.96 | 6.00 | 5.82 | 5.97 | 5.69 | qfq | 21,951,255 | 129,776,390 | 1.19% |
| 2024-10-11 | 6.06 | 6.08 | 5.84 | 5.90 | 5.62 | qfq | 21,066,870 | 125,356,803 | -2.32% |
| 2024-10-10 | 6.00 | 6.20 | 5.91 | 6.04 | 5.76 | qfq | 28,711,030 | 174,286,172 | 1.51% |
| 2024-10-09 | 6.32 | 6.34 | 5.94 | 5.95 | 5.67 | qfq | 45,516,123 | 279,830,449 | -8.04% |
| 2024-10-08 | 6.99 | 7.00 | 6.29 | 6.47 | 6.17 | qfq | 65,376,139 | 431,858,908 | 1.57% |
| 2024-09-30 | 6.07 | 6.43 | 6.05 | 6.37 | 6.07 | qfq | 53,657,601 | 334,696,879 | 7.97% |
| 2024-09-27 | 5.80 | 5.91 | 5.76 | 5.90 | 5.62 | qfq | 16,857,479 | 98,474,387 | 3.51% |
| 2024-09-26 | 5.50 | 5.72 | 5.48 | 5.70 | 5.43 | qfq | 19,944,891 | 111,618,371 | 3.83% |
| 2024-09-25 | 5.45 | 5.60 | 5.45 | 5.49 | 5.23 | qfq | 17,040,426 | 94,172,348 | 1.67% |
| 2024-09-24 | 5.22 | 5.41 | 5.22 | 5.40 | 5.15 | qfq | 17,117,935 | 91,102,215 | 4.05% |
| 2024-09-23 | 5.17 | 5.21 | 5.15 | 5.19 | 4.95 | qfq | 6,047,241 | 31,351,843 | 0.58% |
| 2024-09-20 | 5.20 | 5.22 | 5.13 | 5.16 | 4.92 | qfq | 7,552,460 | 39,014,455 | -1.15% |
| 2024-09-19 | 5.09 | 5.28 | 5.08 | 5.22 | 4.98 | qfq | 13,337,739 | 69,136,285 | 2.96% |
| 2024-09-18 | 5.05 | 5.10 | 4.99 | 5.07 | 4.83 | qfq | 8,521,057 | 42,973,376 | 0.60% |
| 2024-09-13 | 5.09 | 5.09 | 5.02 | 5.04 | 4.80 | qfq | 7,956,907 | 40,230,114 | -0.59% |
| 2024-09-12 | 5.05 | 5.15 | 5.05 | 5.07 | 4.83 | qfq | 7,478,684 | 38,112,459 | 0.40% |
| 2024-09-11 | 5.11 | 5.11 | 5.02 | 5.05 | 4.81 | qfq | 9,895,100 | 50,006,234 | -1.37% |
| 2024-09-10 | 5.23 | 5.25 | 5.05 | 5.12 | 4.88 | qfq | 13,418,150 | 68,592,398 | -1.92% |
| 2024-09-09 | 5.30 | 5.31 | 5.20 | 5.22 | 4.98 | qfq | 8,553,100 | 44,885,551 | -1.69% |
| 2024-09-06 | 5.40 | 5.41 | 5.28 | 5.31 | 5.06 | qfq | 10,495,930 | 55,976,871 | -1.67% |
| 2024-09-05 | 5.36 | 5.43 | 5.35 | 5.40 | 5.15 | qfq | 6,751,260 | 36,416,371 | 0.75% |
| 2024-09-04 | 5.34 | 5.43 | 5.32 | 5.36 | 5.11 | qfq | 10,596,246 | 56,903,892 | -0.19% |
| 2024-09-03 | 5.30 | 5.40 | 5.28 | 5.37 | 5.12 | qfq | 12,172,430 | 65,144,443 | 1.32% |
| 2024-09-02 | 5.30 | 5.35 | 5.29 | 5.30 | 5.05 | qfq | 10,626,309 | 56,479,126 | -0.56% |
| 2024-08-30 | 5.19 | 5.40 | 5.19 | 5.33 | 5.08 | qfq | 13,699,880 | 72,928,471 | 1.91% |
| 2024-08-29 | 5.11 | 5.25 | 5.11 | 5.23 | 4.98 | qfq | 13,337,251 | 69,178,833 | 1.36% |
| 2024-08-28 | 5.18 | 5.24 | 5.14 | 5.16 | 4.92 | qfq | 9,474,652 | 49,077,388 | -0.96% |
| 2024-08-27 | 5.28 | 5.28 | 5.16 | 5.21 | 4.97 | qfq | 14,684,793 | 76,339,970 | -1.33% |
| 2024-08-26 | 5.28 | 5.37 | 5.21 | 5.28 | 5.03 | qfq | 13,239,484 | 70,178,015 | 3.13% |
| 2024-08-23 | 5.13 | 5.18 | 5.08 | 5.12 | 4.88 | qfq | 8,070,144 | 41,341,257 | -0.19% |
| 2024-08-22 | 5.21 | 5.25 | 5.12 | 5.13 | 4.89 | qfq | 6,694,484 | 34,607,446 | -1.91% |
| 2024-08-21 | 5.26 | 5.29 | 5.21 | 5.23 | 4.98 | qfq | 5,417,800 | 28,393,862 | -0.57% |
| 2024-08-20 | 5.36 | 5.38 | 5.22 | 5.26 | 5.01 | qfq | 8,301,503 | 43,782,250 | -1.87% |
| 2024-08-19 | 5.32 | 5.42 | 5.31 | 5.36 | 5.11 | qfq | 9,005,588 | 48,360,892 | 0.75% |
| 2024-08-16 | 5.47 | 5.49 | 5.31 | 5.32 | 5.07 | qfq | 11,404,208 | 61,457,219 | -2.39% |
| 2024-08-15 | 5.45 | 5.54 | 5.42 | 5.45 | 5.19 | qfq | 8,992,900 | 49,280,741 | -0.37% |
| 2024-08-14 | 5.52 | 5.55 | 5.46 | 5.47 | 5.21 | qfq | 4,801,250 | 26,405,105 | -1.08% |
| 2024-08-13 | 5.49 | 5.53 | 5.44 | 5.53 | 5.27 | qfq | 6,302,200 | 34,645,230 | 0.73% |
| 2024-08-12 | 5.46 | 5.51 | 5.42 | 5.49 | 5.23 | qfq | 7,741,800 | 42,338,187 | 0.18% |
| 2024-08-09 | 5.50 | 5.58 | 5.47 | 5.48 | 5.22 | qfq | 8,268,700 | 45,672,180 | -0.18% |
| 2024-08-08 | 5.47 | 5.52 | 5.39 | 5.49 | 5.23 | qfq | 7,822,280 | 42,772,815 | 0.55% |
| 2024-08-07 | 5.49 | 5.52 | 5.45 | 5.46 | 5.20 | qfq | 8,105,800 | 44,408,196 | -0.55% |
| 2024-08-06 | 5.51 | 5.55 | 5.43 | 5.49 | 5.23 | qfq | 10,092,300 | 55,250,523 | 0.55% |
| 2024-08-05 | 5.50 | 5.63 | 5.44 | 5.46 | 5.20 | qfq | 12,910,400 | 71,515,033 | -1.09% |
| 2024-08-02 | 5.53 | 5.71 | 5.51 | 5.52 | 5.26 | qfq | 14,381,000 | 80,578,707 | -1.25% |
| 2024-08-01 | 5.58 | 5.64 | 5.52 | 5.59 | 5.33 | qfq | 11,244,893 | 62,673,110 | 0.00% |
| 2024-07-31 | 5.40 | 5.62 | 5.38 | 5.59 | 5.33 | qfq | 17,082,930 | 94,474,862 | 3.33% |
| 2024-07-30 | 5.28 | 5.43 | 5.23 | 5.41 | 5.16 | qfq | 13,814,260 | 73,967,307 | 2.85% |
| 2024-07-29 | 5.27 | 5.30 | 5.19 | 5.26 | 5.01 | qfq | 9,927,480 | 52,122,309 | 0.19% |
| 2024-07-26 | 5.16 | 5.28 | 5.16 | 5.25 | 5.00 | qfq | 7,374,850 | 38,686,196 | 1.16% |
| 2024-07-25 | 5.09 | 5.20 | 5.08 | 5.19 | 4.95 | qfq | 10,415,358 | 53,798,880 | 1.76% |
| 2024-07-24 | 5.27 | 5.27 | 5.09 | 5.10 | 4.86 | qfq | 18,831,784 | 97,183,648 | -3.41% |
| 2024-07-23 | 5.31 | 5.37 | 5.26 | 5.28 | 5.03 | qfq | 11,508,226 | 61,195,545 | -0.38% |
| 2024-07-22 | 5.28 | 5.36 | 5.27 | 5.30 | 5.05 | qfq | 11,540,829 | 61,258,493 | 0.38% |
| 2024-07-19 | 5.31 | 5.31 | 5.22 | 5.28 | 5.03 | qfq | 11,985,539 | 63,161,198 | -0.94% |
| 2024-07-18 | 5.26 | 5.35 | 5.21 | 5.33 | 5.08 | qfq | 14,023,496 | 74,307,886 | 0.76% |
| 2024-07-17 | 5.32 | 5.42 | 5.25 | 5.29 | 5.04 | qfq | 19,193,760 | 102,051,545 | -0.38% |
| 2024-07-16 | 5.36 | 5.39 | 5.28 | 5.31 | 5.06 | qfq | 11,061,130 | 58,948,143 | -4.50% |
| 2024-07-15 | 5.57 | 5.59 | 5.45 | 5.56 | 5.11 | qfq | 8,416,025 | 46,584,918 | -0.71% |
| 2024-07-12 | 5.64 | 5.66 | 5.58 | 5.60 | 5.15 | qfq | 10,685,216 | 59,958,324 | -0.88% |
| 2024-07-11 | 5.59 | 5.66 | 5.57 | 5.65 | 5.19 | qfq | 10,848,100 | 60,951,018 | 2.54% |
| 2024-07-10 | 5.50 | 5.62 | 5.48 | 5.51 | 5.06 | qfq | 8,992,700 | 49,874,965 | -0.18% |
| 2024-07-09 | 5.43 | 5.56 | 5.34 | 5.52 | 5.07 | qfq | 14,278,200 | 77,917,894 | 1.85% |
| 2024-07-08 | 5.71 | 5.72 | 5.40 | 5.42 | 4.98 | qfq | 20,956,820 | 114,953,389 | -5.41% |
| 2024-07-05 | 5.64 | 5.77 | 5.61 | 5.73 | 5.27 | qfq | 7,943,720 | 45,207,174 | 1.24% |
| 2024-07-04 | 5.80 | 5.81 | 5.63 | 5.66 | 5.20 | qfq | 9,066,900 | 51,664,416 | -2.08% |
| 2024-07-03 | 5.78 | 5.81 | 5.74 | 5.78 | 5.31 | qfq | 6,908,620 | 39,873,038 | -0.52% |
| 2024-07-02 | 5.76 | 5.83 | 5.75 | 5.81 | 5.34 | qfq | 8,934,200 | 51,807,163 | 0.52% |
| 2024-07-01 | 5.76 | 5.80 | 5.64 | 5.78 | 5.31 | qfq | 14,361,428 | 82,300,639 | 0.17% |
| 2024-06-28 | 5.72 | 5.87 | 5.72 | 5.77 | 5.30 | qfq | 14,493,216 | 84,150,719 | 0.87% |
| 2024-06-27 | 5.87 | 5.91 | 5.71 | 5.72 | 5.26 | qfq | 11,040,359 | 63,888,077 | -3.21% |
| 2024-06-26 | 5.75 | 5.92 | 5.70 | 5.91 | 5.43 | qfq | 10,277,300 | 59,724,126 | 2.43% |
| 2024-06-25 | 5.76 | 5.82 | 5.73 | 5.77 | 5.30 | qfq | 8,660,090 | 50,001,934 | 0.17% |
| 2024-06-24 | 5.93 | 5.94 | 5.76 | 5.76 | 5.29 | qfq | 12,147,430 | 70,841,337 | -2.87% |
| 2024-06-21 | 5.87 | 5.95 | 5.86 | 5.93 | 5.45 | qfq | 7,491,613 | 44,297,982 | 0.51% |
| 2024-06-20 | 6.03 | 6.04 | 5.90 | 5.90 | 5.42 | qfq | 10,017,920 | 59,526,200 | -2.16% |
| 2024-06-19 | 6.10 | 6.11 | 6.02 | 6.03 | 5.54 | qfq | 7,199,103 | 43,579,096 | -0.99% |
| 2024-06-18 | 5.96 | 6.12 | 5.96 | 6.09 | 5.60 | qfq | 12,182,156 | 73,773,888 | 1.84% |
| 2024-06-17 | 6.06 | 6.07 | 5.93 | 5.98 | 5.49 | qfq | 18,342,014 | 109,826,908 | -1.81% |
| 2024-06-14 | 6.07 | 6.14 | 6.00 | 6.09 | 5.60 | qfq | 14,186,770 | 85,968,689 | 0.33% |
| 2024-06-13 | 6.28 | 6.28 | 6.06 | 6.07 | 5.58 | qfq | 21,649,993 | 132,827,910 | -3.04% |
| 2024-06-12 | 6.25 | 6.31 | 6.24 | 6.26 | 5.75 | qfq | 10,851,491 | 68,085,884 | 0.32% |
| 2024-06-11 | 6.33 | 6.34 | 6.18 | 6.24 | 5.73 | qfq | 14,537,364 | 90,790,947 | -1.27% |
| 2024-06-07 | 6.40 | 6.42 | 6.27 | 6.32 | 5.81 | qfq | 14,713,103 | 92,967,031 | -0.63% |
| 2024-06-06 | 6.43 | 6.47 | 6.30 | 6.36 | 5.84 | qfq | 16,510,655 | 104,934,791 | -0.93% |
| 2024-06-05 | 6.66 | 6.67 | 6.41 | 6.42 | 5.90 | qfq | 15,733,429 | 102,386,036 | -3.75% |
| 2024-06-04 | 6.54 | 6.68 | 6.49 | 6.67 | 6.13 | qfq | 10,237,201 | 67,279,286 | 1.83% |
| 2024-06-03 | 6.65 | 6.71 | 6.48 | 6.55 | 6.02 | qfq | 16,720,891 | 109,847,958 | -1.65% |
| 2024-05-31 | 6.68 | 6.75 | 6.64 | 6.66 | 6.12 | qfq | 7,879,526 | 52,573,849 | -0.45% |
| 2024-05-30 | 6.68 | 6.73 | 6.65 | 6.69 | 6.15 | qfq | 6,779,760 | 45,330,720 | -0.30% |
| 2024-05-29 | 6.68 | 6.79 | 6.67 | 6.71 | 6.17 | qfq | 8,898,471 | 59,847,215 | 0.15% |
| 2024-05-28 | 6.90 | 6.92 | 6.68 | 6.70 | 6.16 | qfq | 17,832,511 | 120,657,979 | -3.46% |
| 2024-05-27 | 6.87 | 6.97 | 6.77 | 6.94 | 6.38 | qfq | 18,029,846 | 123,950,329 | 2.36% |
| 2024-05-24 | 6.80 | 6.87 | 6.73 | 6.78 | 6.23 | qfq | 12,691,068 | 86,043,997 | -0.29% |
| 2024-05-23 | 7.04 | 7.05 | 6.78 | 6.80 | 6.25 | qfq | 19,264,641 | 132,055,686 | -3.55% |
| 2024-05-22 | 7.02 | 7.12 | 7.02 | 7.05 | 6.48 | qfq | 12,026,636 | 84,942,035 | -0.14% |
| 2024-05-21 | 7.01 | 7.23 | 6.96 | 7.06 | 6.49 | qfq | 23,624,960 | 167,892,046 | 0.57% |
| 2024-05-20 | 6.99 | 7.08 | 6.95 | 7.02 | 6.45 | qfq | 17,126,068 | 120,267,996 | 0.14% |
| 2024-05-17 | 6.98 | 7.09 | 6.91 | 7.01 | 6.44 | qfq | 15,741,605 | 109,954,828 | 0.29% |
| 2024-05-16 | 7.13 | 7.24 | 6.96 | 6.99 | 6.42 | qfq | 30,424,681 | 215,906,752 | -1.96% |
| 2024-05-15 | 7.13 | 7.23 | 7.06 | 7.13 | 6.55 | qfq | 21,974,556 | 156,932,621 | -0.83% |
| 2024-05-14 | 7.02 | 7.22 | 7.01 | 7.19 | 6.61 | qfq | 35,063,003 | 250,623,656 | 1.84% |
| 2024-05-13 | 6.92 | 7.14 | 6.76 | 7.06 | 6.49 | qfq | 39,804,603 | 278,442,948 | 1.58% |
| 2024-05-10 | 6.94 | 7.01 | 6.82 | 6.95 | 6.39 | qfq | 21,962,216 | 151,748,137 | 0.58% |
| 2024-05-09 | 6.70 | 6.93 | 6.68 | 6.91 | 6.35 | qfq | 28,951,113 | 198,229,385 | 2.83% |
| 2024-05-08 | 6.90 | 6.90 | 6.69 | 6.72 | 6.17 | qfq | 18,743,913 | 126,694,740 | -2.61% |
| 2024-05-07 | 6.90 | 6.94 | 6.80 | 6.90 | 6.34 | qfq | 22,551,450 | 154,743,620 | 0.00% |
| 2024-05-06 | 6.75 | 6.93 | 6.69 | 6.90 | 6.34 | qfq | 24,872,850 | 170,495,899 | 3.76% |
| 2024-04-30 | 6.70 | 6.79 | 6.57 | 6.65 | 6.11 | qfq | 24,223,563 | 161,199,235 | -0.75% |
| 2024-04-29 | 6.52 | 6.74 | 6.51 | 6.70 | 6.16 | qfq | 22,253,152 | 148,489,546 | 2.60% |
| 2024-04-26 | 6.46 | 6.54 | 6.41 | 6.53 | 6.00 | qfq | 20,193,140 | 130,762,857 | 0.77% |
| 2024-04-25 | 6.38 | 6.49 | 6.32 | 6.48 | 5.95 | qfq | 21,767,672 | 139,523,246 | 1.25% |
| 2024-04-24 | 6.24 | 6.41 | 6.13 | 6.40 | 5.88 | qfq | 25,500,658 | 159,963,321 | 2.89% |
| 2024-04-23 | 6.65 | 6.66 | 6.17 | 6.22 | 5.72 | qfq | 44,051,630 | 279,743,862 | -5.61% |
| 2024-04-22 | 6.78 | 6.91 | 6.34 | 6.59 | 6.06 | qfq | 43,609,838 | 289,103,756 | -4.77% |
| 2024-04-19 | 6.84 | 7.03 | 6.79 | 6.92 | 6.36 | qfq | 13,922,160 | 96,353,153 | 1.17% |
| 2024-04-18 | 6.95 | 6.99 | 6.83 | 6.84 | 6.28 | qfq | 17,926,017 | 123,583,681 | -1.58% |
| 2024-04-17 | 6.84 | 6.95 | 6.84 | 6.95 | 6.39 | qfq | 18,307,761 | 126,373,492 | 1.91% |
| 2024-04-16 | 7.05 | 7.09 | 6.79 | 6.82 | 6.27 | qfq | 20,359,745 | 141,360,405 | -3.81% |
| 2024-04-15 | 6.96 | 7.19 | 6.85 | 7.09 | 6.51 | qfq | 28,747,965 | 202,734,552 | 1.43% |
| 2024-04-12 | 6.81 | 7.03 | 6.81 | 6.99 | 6.42 | qfq | 19,587,135 | 135,946,483 | 2.19% |
| 2024-04-11 | 6.77 | 6.92 | 6.73 | 6.84 | 6.28 | qfq | 14,807,300 | 101,093,551 | 1.03% |
| 2024-04-10 | 6.83 | 6.85 | 6.70 | 6.77 | 6.22 | qfq | 11,519,830 | 77,947,307 | -0.88% |
| 2024-04-09 | 6.77 | 6.87 | 6.69 | 6.83 | 6.28 | qfq | 12,942,880 | 87,802,781 | 1.64% |
| 2024-04-08 | 6.91 | 6.93 | 6.72 | 6.72 | 6.17 | qfq | 16,348,579 | 110,834,810 | -3.17% |
| 2024-04-03 | 6.99 | 7.03 | 6.89 | 6.94 | 6.38 | qfq | 13,808,738 | 95,969,528 | -0.72% |
| 2024-04-02 | 6.93 | 7.07 | 6.88 | 6.99 | 6.42 | qfq | 29,019,976 | 202,739,664 | 0.87% |
| 2024-04-01 | 6.66 | 6.98 | 6.66 | 6.93 | 6.37 | qfq | 30,148,630 | 206,860,786 | 4.37% |
| 2024-03-29 | 6.59 | 6.64 | 6.51 | 6.64 | 6.10 | qfq | 10,366,842 | 68,213,553 | 0.91% |
| 2024-03-28 | 6.52 | 6.66 | 6.50 | 6.58 | 6.05 | qfq | 10,631,588 | 69,971,789 | 0.92% |
| 2024-03-27 | 6.73 | 6.74 | 6.52 | 6.52 | 5.99 | qfq | 12,968,768 | 85,872,014 | -2.98% |
| 2024-03-26 | 6.65 | 6.74 | 6.65 | 6.72 | 6.17 | qfq | 11,430,010 | 76,629,721 | 0.15% |
| 2024-03-25 | 6.81 | 6.86 | 6.70 | 6.71 | 6.17 | qfq | 14,272,273 | 96,950,489 | -2.19% |
| 2024-03-22 | 7.00 | 7.00 | 6.82 | 6.86 | 6.30 | qfq | 15,555,765 | 107,090,494 | -2.28% |
| 2024-03-21 | 7.05 | 7.08 | 6.97 | 7.02 | 6.45 | qfq | 12,257,914 | 86,050,696 | -0.43% |
| 2024-03-20 | 6.96 | 7.07 | 6.91 | 7.05 | 6.48 | qfq | 20,825,637 | 145,799,152 | 1.73% |
| 2024-03-19 | 7.15 | 7.16 | 6.91 | 6.93 | 6.37 | qfq | 36,054,439 | 251,422,534 | -3.62% |
| 2024-03-18 | 7.07 | 7.19 | 6.98 | 7.19 | 6.61 | qfq | 23,799,470 | 168,442,046 | 1.70% |
| 2024-03-15 | 7.12 | 7.14 | 6.96 | 7.07 | 6.50 | qfq | 20,462,856 | 144,093,897 | -0.70% |
| 2024-03-14 | 7.24 | 7.34 | 7.07 | 7.12 | 6.54 | qfq | 20,938,633 | 150,391,648 | -1.52% |
| 2024-03-13 | 7.36 | 7.41 | 7.16 | 7.23 | 6.64 | qfq | 22,570,150 | 163,273,660 | -2.30% |
| 2024-03-12 | 7.39 | 7.44 | 7.29 | 7.40 | 6.80 | qfq | 15,153,221 | 111,733,794 | 0.27% |
| 2024-03-11 | 7.45 | 7.52 | 7.26 | 7.38 | 6.78 | qfq | 19,494,586 | 143,454,209 | -1.34% |
| 2024-03-08 | 7.40 | 7.68 | 7.40 | 7.48 | 6.87 | qfq | 16,866,837 | 127,077,482 | 0.67% |
| 2024-03-07 | 7.46 | 7.63 | 7.42 | 7.43 | 6.83 | qfq | 19,107,000 | 144,017,031 | 0.27% |
| 2024-03-06 | 7.36 | 7.54 | 7.31 | 7.41 | 6.81 | qfq | 13,207,190 | 98,466,285 | 0.68% |
| 2024-03-05 | 7.47 | 7.47 | 7.30 | 7.36 | 6.76 | qfq | 9,888,934 | 72,990,832 | -1.60% |
| 2024-03-04 | 7.49 | 7.55 | 7.36 | 7.48 | 6.87 | qfq | 16,298,401 | 121,554,661 | -0.53% |
| 2024-03-01 | 7.58 | 7.59 | 7.41 | 7.52 | 6.91 | qfq | 11,069,204 | 82,965,345 | -0.66% |
| 2024-02-29 | 7.46 | 7.62 | 7.45 | 7.57 | 6.96 | qfq | 8,481,520 | 63,983,147 | 1.34% |
| 2024-02-28 | 7.80 | 7.88 | 7.47 | 7.47 | 6.86 | qfq | 14,482,960 | 111,540,597 | -4.84% |
| 2024-02-27 | 7.73 | 7.87 | 7.70 | 7.85 | 7.21 | qfq | 13,199,024 | 102,972,399 | 0.64% |
| 2024-02-26 | 7.99 | 8.08 | 7.70 | 7.80 | 7.17 | qfq | 16,218,353 | 126,838,876 | 0.00% |
| 2024-02-23 | 7.64 | 7.81 | 7.58 | 7.80 | 7.17 | qfq | 15,636,791 | 120,128,729 | 1.83% |
| 2024-02-22 | 7.42 | 7.68 | 7.36 | 7.66 | 7.04 | qfq | 14,229,392 | 107,113,570 | 2.27% |
| 2024-02-21 | 7.49 | 7.73 | 7.42 | 7.49 | 6.88 | qfq | 14,170,287 | 107,285,551 | -0.79% |
| 2024-02-20 | 7.23 | 7.64 | 7.18 | 7.55 | 6.94 | qfq | 16,490,578 | 122,095,913 | 3.57% |
| 2024-02-19 | 7.26 | 7.35 | 7.10 | 7.29 | 6.70 | qfq | 17,064,961 | 123,254,892 | 1.25% |
| 2024-02-08 | 7.38 | 7.69 | 7.18 | 7.20 | 6.62 | qfq | 23,315,277 | 174,152,519 | -2.44% |
| 2024-02-07 | 6.92 | 7.48 | 6.86 | 7.38 | 6.78 | qfq | 21,712,003 | 157,806,776 | 6.65% |
| 2024-02-06 | 6.38 | 7.04 | 6.18 | 6.92 | 6.36 | qfq | 18,320,478 | 122,875,350 | 8.13% |
| 2024-02-05 | 6.60 | 6.67 | 6.17 | 6.40 | 5.88 | qfq | 18,894,528 | 120,955,721 | -4.62% |
| 2024-02-02 | 6.81 | 6.92 | 6.45 | 6.71 | 6.17 | qfq | 19,988,334 | 134,463,043 | -2.19% |
| 2024-02-01 | 7.00 | 7.15 | 6.77 | 6.86 | 6.30 | qfq | 24,060,056 | 166,525,406 | -2.97% |
| 2024-01-31 | 7.05 | 7.39 | 7.00 | 7.07 | 6.50 | qfq | 24,846,946 | 177,652,125 | -5.48% |
| 2024-01-30 | 7.57 | 7.83 | 7.45 | 7.48 | 6.87 | qfq | 25,559,365 | 195,777,467 | -1.06% |
| 2024-01-29 | 7.86 | 7.92 | 7.50 | 7.56 | 6.95 | qfq | 28,741,643 | 221,768,168 | -4.30% |
| 2024-01-26 | 7.88 | 7.99 | 7.77 | 7.90 | 7.26 | qfq | 35,194,285 | 277,052,417 | -0.75% |
| 2024-01-25 | 7.73 | 8.11 | 7.61 | 7.96 | 7.31 | qfq | 53,272,026 | 419,325,510 | 3.11% |
| 2024-01-24 | 7.34 | 7.72 | 7.24 | 7.72 | 7.09 | qfq | 41,741,726 | 312,897,868 | 9.97% |
| 2024-01-23 | 6.72 | 7.09 | 6.59 | 7.02 | 6.45 | qfq | 14,517,452 | 100,138,892 | 4.62% |
| 2024-01-22 | 7.06 | 7.10 | 6.64 | 6.71 | 6.17 | qfq | 12,112,166 | 83,137,725 | -6.15% |
| 2024-01-19 | 7.18 | 7.26 | 7.06 | 7.15 | 6.57 | qfq | 14,461,801 | 103,233,092 | -3.64% |
| 2024-01-18 | 7.30 | 7.42 | 7.00 | 7.42 | 6.70 | qfq | 18,818,217 | 135,411,681 | 1.09% |
| 2024-01-17 | 7.58 | 7.58 | 7.31 | 7.34 | 6.63 | qfq | 6,760,530 | 50,235,026 | -3.04% |
| 2024-01-16 | 7.59 | 7.60 | 7.36 | 7.57 | 6.83 | qfq | 12,738,593 | 95,474,143 | -0.13% |
| 2024-01-15 | 7.46 | 7.74 | 7.45 | 7.58 | 6.84 | qfq | 14,805,287 | 112,881,435 | 1.47% |
| 2024-01-12 | 7.53 | 7.65 | 7.43 | 7.47 | 6.74 | qfq | 8,083,567 | 60,833,813 | -1.71% |
| 2024-01-11 | 7.36 | 7.70 | 7.35 | 7.60 | 6.86 | qfq | 10,191,519 | 77,054,909 | 2.84% |
| 2024-01-10 | 7.43 | 7.44 | 7.31 | 7.39 | 6.67 | qfq | 6,546,697 | 48,380,197 | 0.14% |
| 2024-01-09 | 7.36 | 7.49 | 7.28 | 7.38 | 6.66 | qfq | 7,916,039 | 58,543,841 | -0.14% |
| 2024-01-08 | 7.47 | 7.47 | 7.29 | 7.39 | 6.67 | qfq | 10,163,531 | 74,930,163 | -0.94% |
| 2024-01-05 | 7.64 | 7.64 | 7.42 | 7.46 | 6.74 | qfq | 14,914,221 | 112,213,228 | -2.48% |
| 2024-01-04 | 7.57 | 7.69 | 7.47 | 7.65 | 6.91 | qfq | 15,145,746 | 115,292,642 | 1.06% |
| 2024-01-03 | 7.53 | 7.60 | 7.46 | 7.57 | 6.83 | qfq | 12,282,806 | 92,370,532 | 0.53% |
| 2024-01-02 | 7.39 | 7.68 | 7.34 | 7.53 | 6.80 | qfq | 14,267,650 | 107,766,229 | 1.89% |
| 2023-12-29 | 7.32 | 7.47 | 7.27 | 7.39 | 6.67 | qfq | 13,940,718 | 102,922,397 | 1.37% |
| 2023-12-28 | 7.04 | 7.38 | 6.94 | 7.29 | 6.58 | qfq | 26,656,049 | 193,024,214 | 3.85% |
| 2023-12-27 | 6.99 | 7.07 | 6.86 | 7.02 | 6.34 | qfq | 12,207,572 | 85,168,974 | 0.57% |
| 2023-12-26 | 7.10 | 7.13 | 6.96 | 6.98 | 6.30 | qfq | 8,253,030 | 58,078,531 | -1.55% |
| 2023-12-25 | 7.21 | 7.21 | 7.03 | 7.09 | 6.40 | qfq | 10,565,133 | 74,858,396 | -1.39% |
| 2023-12-22 | 7.33 | 7.36 | 7.11 | 7.19 | 6.49 | qfq | 14,816,219 | 106,965,162 | -1.78% |
| 2023-12-21 | 7.31 | 7.38 | 7.21 | 7.32 | 6.61 | qfq | 9,619,773 | 70,202,328 | -0.41% |
| 2023-12-20 | 7.52 | 7.58 | 7.32 | 7.35 | 6.64 | qfq | 12,430,900 | 92,132,337 | -1.87% |
| 2023-12-19 | 7.70 | 7.73 | 7.39 | 7.49 | 6.76 | qfq | 17,149,492 | 128,330,805 | -2.73% |
| 2023-12-18 | 7.65 | 7.78 | 7.60 | 7.70 | 6.95 | qfq | 13,772,759 | 105,767,550 | 0.26% |
| 2023-12-15 | 7.78 | 7.84 | 7.62 | 7.68 | 6.93 | qfq | 11,217,504 | 86,257,204 | -1.79% |
| 2023-12-14 | 7.87 | 8.01 | 7.78 | 7.82 | 7.06 | qfq | 11,979,985 | 94,319,585 | -0.26% |
| 2023-12-13 | 7.94 | 7.99 | 7.80 | 7.84 | 7.08 | qfq | 13,135,400 | 103,499,609 | -1.75% |
| 2023-12-12 | 7.73 | 8.04 | 7.68 | 7.98 | 7.20 | qfq | 22,921,278 | 182,075,558 | 3.10% |
| 2023-12-11 | 7.55 | 7.78 | 7.38 | 7.74 | 6.99 | qfq | 17,251,342 | 131,674,879 | 1.71% |
| 2023-12-08 | 7.57 | 7.88 | 7.54 | 7.61 | 6.87 | qfq | 25,877,374 | 198,909,242 | -0.91% |
| 2023-12-07 | 7.93 | 7.93 | 7.64 | 7.68 | 6.93 | qfq | 18,503,978 | 143,017,670 | -3.40% |
| 2023-12-06 | 8.14 | 8.26 | 7.87 | 7.95 | 7.18 | qfq | 27,648,628 | 221,271,035 | -2.81% |
| 2023-12-05 | 8.35 | 8.50 | 8.10 | 8.18 | 7.39 | qfq | 41,601,065 | 343,689,459 | -2.39% |
| 2023-12-04 | 8.21 | 8.48 | 8.18 | 8.38 | 7.57 | qfq | 37,962,854 | 316,679,404 | 2.82% |
| 2023-12-01 | 7.87 | 8.19 | 7.80 | 8.15 | 7.36 | qfq | 43,950,691 | 352,388,727 | 3.43% |
| 2023-11-30 | 7.59 | 7.94 | 7.55 | 7.88 | 7.11 | qfq | 38,010,612 | 297,035,239 | 2.74% |
| 2023-11-29 | 7.38 | 7.69 | 7.34 | 7.67 | 6.93 | qfq | 42,827,549 | 325,633,058 | 4.21% |
| 2023-11-28 | 7.28 | 7.43 | 7.12 | 7.36 | 6.65 | qfq | 20,706,856 | 150,992,373 | 1.66% |
| 2023-11-27 | 7.05 | 7.32 | 6.94 | 7.24 | 6.54 | qfq | 28,190,106 | 201,086,463 | 2.40% |
| 2023-11-24 | 7.15 | 7.16 | 7.04 | 7.07 | 6.38 | qfq | 8,670,290 | 61,399,569 | -1.53% |
| 2023-11-23 | 7.21 | 7.23 | 7.13 | 7.18 | 6.48 | qfq | 5,632,640 | 40,411,968 | -0.14% |
| 2023-11-22 | 7.20 | 7.28 | 7.04 | 7.19 | 6.49 | qfq | 15,858,230 | 113,358,895 | -0.55% |
| 2023-11-21 | 7.20 | 7.32 | 7.20 | 7.23 | 6.53 | qfq | 9,169,895 | 66,771,863 | -0.28% |
| 2023-11-20 | 7.22 | 7.27 | 7.16 | 7.25 | 6.55 | qfq | 5,690,640 | 41,115,406 | 0.28% |
| 2023-11-17 | 7.18 | 7.29 | 7.16 | 7.23 | 6.53 | qfq | 5,222,810 | 37,680,807 | 0.56% |
| 2023-11-16 | 7.26 | 7.29 | 7.19 | 7.19 | 6.49 | qfq | 6,519,980 | 47,086,421 | -0.96% |
| 2023-11-15 | 7.36 | 7.39 | 7.23 | 7.26 | 6.55 | qfq | 7,196,894 | 52,354,748 | -0.68% |
| 2023-11-14 | 7.40 | 7.43 | 7.21 | 7.31 | 6.60 | qfq | 14,152,953 | 103,345,499 | -0.41% |
| 2023-11-13 | 7.14 | 7.35 | 7.09 | 7.34 | 6.63 | qfq | 16,045,690 | 116,053,214 | 3.67% |
| 2023-11-10 | 7.09 | 7.11 | 6.96 | 7.08 | 6.39 | qfq | 6,604,490 | 46,424,297 | -0.14% |
| 2023-11-09 | 7.14 | 7.18 | 7.08 | 7.09 | 6.40 | qfq | 6,143,508 | 43,754,928 | -0.70% |
| 2023-11-08 | 7.22 | 7.24 | 7.06 | 7.14 | 6.45 | qfq | 9,253,094 | 66,201,037 | -1.24% |
| 2023-11-07 | 7.27 | 7.28 | 7.17 | 7.23 | 6.53 | qfq | 8,749,598 | 63,180,320 | -0.82% |
| 2023-11-06 | 7.20 | 7.32 | 7.15 | 7.29 | 6.58 | qfq | 12,445,138 | 90,343,283 | 1.82% |
| 2023-11-03 | 7.19 | 7.21 | 7.14 | 7.16 | 6.46 | qfq | 7,999,469 | 57,328,890 | -0.28% |
| 2023-11-02 | 7.10 | 7.21 | 7.09 | 7.18 | 6.48 | qfq | 8,617,720 | 61,717,416 | 0.56% |
| 2023-11-01 | 7.28 | 7.32 | 7.08 | 7.14 | 6.45 | qfq | 11,611,380 | 83,115,005 | -1.38% |
| 2023-10-31 | 7.25 | 7.32 | 7.18 | 7.24 | 6.54 | qfq | 10,794,503 | 77,939,231 | -0.28% |
| 2023-10-30 | 7.52 | 7.52 | 7.13 | 7.26 | 6.55 | qfq | 33,964,862 | 246,230,725 | -3.46% |
| 2023-10-27 | 7.11 | 7.55 | 7.08 | 7.52 | 6.79 | qfq | 36,419,734 | 271,157,995 | 4.74% |
| 2023-10-26 | 7.16 | 7.28 | 6.95 | 7.18 | 6.48 | qfq | 18,869,443 | 133,429,281 | -0.97% |
| 2023-10-25 | 7.04 | 7.35 | 7.03 | 7.25 | 6.55 | qfq | 24,470,322 | 176,872,354 | 3.57% |
| 2023-10-24 | 6.80 | 7.06 | 6.71 | 7.00 | 6.32 | qfq | 21,821,268 | 150,657,091 | 5.11% |
| 2023-10-23 | 6.71 | 6.88 | 6.63 | 6.66 | 6.01 | qfq | 13,733,769 | 92,544,684 | -0.75% |
| 2023-10-20 | 6.58 | 6.78 | 6.55 | 6.71 | 6.06 | qfq | 11,135,853 | 74,674,067 | 1.98% |
| 2023-10-19 | 6.63 | 6.69 | 6.56 | 6.58 | 5.94 | qfq | 6,864,064 | 45,407,736 | -1.05% |
| 2023-10-18 | 6.73 | 6.76 | 6.59 | 6.65 | 6.00 | qfq | 11,956,312 | 79,520,281 | -1.77% |
| 2023-10-17 | 6.85 | 6.86 | 6.72 | 6.77 | 6.11 | qfq | 6,490,950 | 43,993,328 | -1.31% |
| 2023-10-16 | 6.81 | 6.88 | 6.75 | 6.86 | 6.19 | qfq | 9,552,574 | 65,160,975 | 0.88% |
| 2023-10-13 | 6.95 | 6.98 | 6.78 | 6.80 | 6.14 | qfq | 11,199,184 | 76,580,804 | -2.86% |
| 2023-10-12 | 6.89 | 7.01 | 6.89 | 7.00 | 6.32 | qfq | 7,790,200 | 54,185,145 | 1.60% |
| 2023-10-11 | 6.92 | 6.96 | 6.87 | 6.89 | 6.22 | qfq | 6,773,580 | 46,853,235 | -0.43% |
| 2023-10-10 | 7.00 | 7.06 | 6.90 | 6.92 | 6.25 | qfq | 8,329,851 | 57,833,552 | -1.14% |
| 2023-10-09 | 7.09 | 7.09 | 6.92 | 7.00 | 6.32 | qfq | 10,885,080 | 75,863,543 | -1.27% |
| 2023-09-28 | 7.14 | 7.14 | 7.03 | 7.09 | 6.40 | qfq | 7,126,620 | 50,459,556 | 0.00% |
| 2023-09-27 | 6.98 | 7.12 | 6.98 | 7.09 | 6.40 | qfq | 10,620,481 | 75,152,702 | 1.14% |
| 2023-09-26 | 7.16 | 7.17 | 6.98 | 7.01 | 6.33 | qfq | 13,542,133 | 95,318,046 | -2.37% |
| 2023-09-25 | 7.26 | 7.27 | 7.13 | 7.18 | 6.48 | qfq | 8,574,553 | 61,625,871 | -1.37% |
| 2023-09-22 | 7.22 | 7.29 | 7.17 | 7.28 | 6.57 | qfq | 8,059,730 | 58,356,198 | 0.41% |
| 2023-09-21 | 7.26 | 7.32 | 7.23 | 7.25 | 6.55 | qfq | 4,541,016 | 33,021,133 | -0.41% |
| 2023-09-20 | 7.25 | 7.33 | 7.22 | 7.28 | 6.57 | qfq | 8,844,756 | 64,450,172 | -0.14% |
| 2023-09-19 | 7.39 | 7.40 | 7.25 | 7.29 | 6.58 | qfq | 9,427,350 | 68,834,870 | -1.35% |
| 2023-09-18 | 7.43 | 7.47 | 7.36 | 7.39 | 6.67 | qfq | 6,329,850 | 46,880,113 | -0.40% |
| 2023-09-15 | 7.50 | 7.50 | 7.39 | 7.42 | 6.70 | qfq | 6,241,021 | 46,390,583 | -0.54% |
| 2023-09-14 | 7.54 | 7.54 | 7.42 | 7.46 | 6.74 | qfq | 4,595,100 | 34,281,238 | -0.80% |
| 2023-09-13 | 7.54 | 7.65 | 7.47 | 7.52 | 6.79 | qfq | 6,449,206 | 48,621,991 | -0.53% |
| 2023-09-12 | 7.58 | 7.59 | 7.53 | 7.56 | 6.83 | qfq | 4,549,200 | 34,383,296 | -0.40% |
| 2023-09-11 | 7.52 | 7.60 | 7.47 | 7.59 | 6.85 | qfq | 8,513,113 | 64,202,399 | 1.20% |
| 2023-09-08 | 7.44 | 7.57 | 7.38 | 7.50 | 6.77 | qfq | 8,052,393 | 60,067,399 | 0.94% |
| 2023-09-07 | 7.55 | 7.55 | 7.42 | 7.43 | 6.71 | qfq | 7,598,686 | 56,756,098 | -1.46% |
| 2023-09-06 | 7.53 | 7.56 | 7.47 | 7.54 | 6.81 | qfq | 8,064,621 | 60,538,117 | -0.13% |
| 2023-09-05 | 7.71 | 7.71 | 7.51 | 7.55 | 6.82 | qfq | 13,732,244 | 103,983,515 | -2.20% |
| 2023-09-04 | 7.65 | 7.74 | 7.61 | 7.72 | 6.97 | qfq | 13,276,849 | 101,972,716 | 0.92% |
| 2023-09-01 | 7.50 | 7.69 | 7.49 | 7.65 | 6.91 | qfq | 12,359,314 | 94,000,012 | 2.00% |
| 2023-08-31 | 7.86 | 7.89 | 7.46 | 7.50 | 6.77 | qfq | 23,931,261 | 181,652,353 | -5.18% |
| 2023-08-30 | 8.61 | 8.75 | 7.84 | 7.91 | 7.14 | qfq | 41,451,779 | 334,912,731 | -9.18% |
| 2023-08-29 | 8.64 | 8.79 | 8.61 | 8.71 | 7.86 | qfq | 5,863,548 | 51,074,200 | 1.28% |
| 2023-08-28 | 9.00 | 9.05 | 8.53 | 8.60 | 7.76 | qfq | 9,923,865 | 87,167,899 | -0.12% |
| 2023-08-25 | 8.92 | 8.92 | 8.57 | 8.61 | 7.77 | qfq | 8,255,994 | 72,019,680 | -3.48% |
| 2023-08-24 | 9.13 | 9.25 | 8.92 | 8.92 | 8.05 | qfq | 5,868,830 | 53,290,662 | -2.19% |
| 2023-08-23 | 9.19 | 9.31 | 9.11 | 9.12 | 8.23 | qfq | 4,944,231 | 45,461,877 | -0.98% |
| 2023-08-22 | 9.13 | 9.26 | 9.08 | 9.21 | 8.32 | qfq | 7,242,601 | 66,404,754 | 0.66% |
| 2023-08-21 | 9.40 | 9.40 | 9.15 | 9.15 | 8.26 | qfq | 6,353,590 | 58,560,921 | -2.03% |
| 2023-08-18 | 9.32 | 9.54 | 9.30 | 9.34 | 8.43 | qfq | 7,781,103 | 73,298,705 | 0.00% |
| 2023-08-17 | 9.20 | 9.35 | 9.09 | 9.34 | 8.43 | qfq | 4,019,709 | 37,106,326 | 1.52% |
| 2023-08-16 | 9.17 | 9.26 | 9.12 | 9.20 | 8.31 | qfq | 4,133,490 | 38,083,724 | 0.00% |
| 2023-08-15 | 9.26 | 9.37 | 9.08 | 9.20 | 8.31 | qfq | 3,697,525 | 34,012,919 | 0.00% |
| 2023-08-14 | 9.04 | 9.22 | 9.04 | 9.20 | 8.31 | qfq | 3,481,410 | 31,796,859 | 0.77% |
| 2023-08-11 | 9.31 | 9.32 | 9.13 | 9.13 | 8.24 | qfq | 4,039,000 | 37,088,387 | -1.83% |
| 2023-08-10 | 9.22 | 9.34 | 9.20 | 9.30 | 8.40 | qfq | 3,075,683 | 28,535,234 | 0.43% |
| 2023-08-09 | 9.25 | 9.29 | 9.18 | 9.26 | 8.36 | qfq | 3,869,290 | 35,733,433 | -0.64% |
| 2023-08-08 | 9.35 | 9.39 | 9.25 | 9.32 | 8.41 | qfq | 3,451,202 | 32,079,966 | -0.11% |
| 2023-08-07 | 9.42 | 9.49 | 9.31 | 9.33 | 8.42 | qfq | 4,431,786 | 41,573,406 | -1.06% |
| 2023-08-04 | 9.48 | 9.53 | 9.38 | 9.43 | 8.51 | qfq | 4,138,789 | 39,110,482 | 0.32% |
| 2023-08-03 | 9.43 | 9.49 | 9.36 | 9.40 | 8.49 | qfq | 4,249,970 | 39,962,106 | -0.63% |
| 2023-08-02 | 9.48 | 9.60 | 9.43 | 9.46 | 8.54 | qfq | 6,240,886 | 59,256,745 | -0.53% |
| 2023-08-01 | 9.48 | 9.53 | 9.43 | 9.51 | 8.59 | qfq | 4,975,369 | 47,225,045 | 0.32% |
| 2023-07-31 | 9.36 | 9.58 | 9.36 | 9.48 | 8.56 | qfq | 9,569,547 | 90,672,655 | 1.94% |
| 2023-07-28 | 9.20 | 9.30 | 9.15 | 9.30 | 8.40 | qfq | 4,666,335 | 43,183,832 | 1.09% |
| 2023-07-27 | 9.31 | 9.37 | 9.16 | 9.20 | 8.31 | qfq | 4,619,040 | 42,602,331 | -1.18% |
| 2023-07-26 | 9.27 | 9.40 | 9.26 | 9.31 | 8.41 | qfq | 5,780,670 | 53,856,454 | 0.43% |
| 2023-07-25 | 9.09 | 9.30 | 9.09 | 9.27 | 8.37 | qfq | 7,496,502 | 69,310,831 | 2.09% |
| 2023-07-24 | 9.10 | 9.18 | 9.04 | 9.08 | 8.20 | qfq | 3,764,790 | 34,216,406 | -0.77% |
| 2023-07-21 | 9.24 | 9.25 | 9.09 | 9.15 | 8.26 | qfq | 3,806,270 | 34,816,438 | -0.11% |
| 2023-07-20 | 9.21 | 9.30 | 9.15 | 9.16 | 8.27 | qfq | 6,394,956 | 58,970,969 | -0.22% |
| 2023-07-19 | 9.16 | 9.20 | 9.12 | 9.18 | 8.29 | qfq | 3,498,888 | 32,078,990 | 0.11% |
| 2023-07-18 | 9.01 | 9.19 | 8.97 | 9.17 | 8.28 | qfq | 7,944,519 | 72,475,717 | 1.78% |
| 2023-07-17 | 9.05 | 9.05 | 8.93 | 9.01 | 8.13 | qfq | 2,831,685 | 25,413,523 | -0.33% |