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
海南华铁603300.SH
最近收盘价4.842026-07-17
最近交易日2026-07-17
成交量（股）108,404,574
成交额（元）516,679,411
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.02529 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.02189 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 4.71 | 4.90 | 4.59 | 4.84 | 4.84 | qfq | 108,404,574 | 516,679,411 | 2.54% |
| 2026-07-16 | 4.42 | 4.83 | 4.38 | 4.72 | 4.72 | qfq | 101,329,721 | 470,894,345 | 6.31% |
| 2026-07-15 | 4.34 | 4.49 | 4.32 | 4.44 | 4.44 | qfq | 40,057,366 | 177,613,248 | 2.30% |
| 2026-07-14 | 4.30 | 4.35 | 4.25 | 4.34 | 4.34 | qfq | 34,943,176 | 150,720,105 | 0.46% |
| 2026-07-13 | 4.48 | 4.54 | 4.30 | 4.32 | 4.32 | qfq | 47,704,242 | 208,943,804 | -4.00% |
| 2026-07-10 | 4.45 | 4.57 | 4.31 | 4.50 | 4.50 | qfq | 54,367,185 | 244,693,296 | 2.04% |
| 2026-07-09 | 4.41 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 39,579,577 | 172,680,469 | -0.45% |
| 2026-07-08 | 4.43 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 32,305,012 | 142,488,813 | -0.23% |
| 2026-07-07 | 4.60 | 4.61 | 4.42 | 4.44 | 4.44 | qfq | 32,772,568 | 146,981,640 | -3.27% |
| 2026-07-06 | 4.64 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 30,612,683 | 141,364,967 | -1.50% |
| 2026-07-03 | 4.63 | 4.70 | 4.60 | 4.66 | 4.66 | qfq | 32,280,849 | 150,189,659 | 1.08% |
| 2026-07-02 | 4.60 | 4.76 | 4.57 | 4.61 | 4.61 | qfq | 44,993,754 | 209,970,707 | -0.43% |
| 2026-07-01 | 4.55 | 4.68 | 4.52 | 4.63 | 4.63 | qfq | 49,267,250 | 227,205,445 | 1.76% |
| 2026-06-30 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | qfq | 39,603,126 | 179,557,889 | 0.66% |
| 2026-06-29 | 4.52 | 4.57 | 4.40 | 4.52 | 4.52 | qfq | 44,528,309 | 199,832,574 | -0.44% |
| 2026-06-26 | 4.71 | 4.72 | 4.54 | 4.54 | 4.54 | qfq | 47,563,247 | 218,798,306 | -4.42% |
| 2026-06-25 | 4.78 | 4.84 | 4.68 | 4.75 | 4.75 | qfq | 48,722,937 | 231,384,672 | -1.45% |
| 2026-06-24 | 4.88 | 4.90 | 4.68 | 4.82 | 4.82 | qfq | 52,327,731 | 249,533,153 | -0.82% |
| 2026-06-23 | 4.96 | 5.04 | 4.85 | 4.86 | 4.86 | qfq | 40,948,198 | 202,550,326 | -2.80% |
| 2026-06-22 | 4.93 | 5.01 | 4.80 | 5.00 | 5.00 | qfq | 52,468,215 | 256,470,133 | 0.60% |
| 2026-06-18 | 5.01 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 26,816,863 | 133,585,390 | -1.39% |
| 2026-06-17 | 5.14 | 5.14 | 4.99 | 5.04 | 5.04 | qfq | 30,085,184 | 151,591,373 | -1.56% |
| 2026-06-16 | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | qfq | 28,635,616 | 146,002,630 | -0.97% |
| 2026-06-15 | 5.14 | 5.28 | 5.12 | 5.17 | 5.17 | qfq | 39,030,674 | 202,411,967 | 1.57% |
| 2026-06-12 | 4.99 | 5.14 | 4.97 | 5.09 | 5.09 | qfq | 43,978,607 | 222,721,391 | 2.62% |
| 2026-06-11 | 5.09 | 5.11 | 4.92 | 4.96 | 4.96 | qfq | 41,149,296 | 204,772,464 | -3.13% |
| 2026-06-10 | 5.13 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 36,047,932 | 185,410,130 | 0.00% |
| 2026-06-09 | 5.13 | 5.15 | 5.01 | 5.12 | 5.12 | qfq | 36,104,689 | 183,936,428 | 0.99% |
| 2026-06-08 | 5.14 | 5.26 | 5.02 | 5.07 | 5.07 | qfq | 43,915,201 | 225,313,558 | -3.61% |
| 2026-06-05 | 5.22 | 5.36 | 5.14 | 5.26 | 5.26 | qfq | 49,531,118 | 260,138,661 | 0.77% |
| 2026-06-04 | 5.23 | 5.29 | 5.18 | 5.22 | 5.22 | qfq | 39,701,717 | 207,465,962 | -1.14% |
| 2026-06-03 | 5.45 | 5.47 | 5.24 | 5.28 | 5.28 | qfq | 59,863,400 | 319,722,060 | -3.47% |
| 2026-06-02 | 5.64 | 5.64 | 5.45 | 5.47 | 5.47 | qfq | 39,277,823 | 215,930,075 | -2.50% |
| 2026-06-01 | 5.57 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 31,224,026 | 175,717,765 | 0.54% |
| 2026-05-29 | 5.68 | 5.70 | 5.56 | 5.58 | 5.58 | qfq | 42,281,720 | 238,189,339 | -1.24% |
| 2026-05-28 | 5.77 | 5.78 | 5.55 | 5.65 | 5.65 | qfq | 52,872,317 | 299,680,399 | -1.74% |
| 2026-05-27 | 5.97 | 6.00 | 5.71 | 5.75 | 5.75 | qfq | 49,825,989 | 290,315,866 | -4.17% |
| 2026-05-26 | 6.12 | 6.14 | 5.96 | 6.00 | 6.00 | qfq | 31,635,757 | 190,173,446 | -1.32% |
| 2026-05-25 | 6.08 | 6.16 | 5.96 | 6.08 | 6.08 | qfq | 45,823,374 | 277,301,214 | 0.16% |
| 2026-05-22 | 6.15 | 6.17 | 6.02 | 6.07 | 6.07 | qfq | 37,106,170 | 225,526,572 | -0.82% |
| 2026-05-21 | 6.37 | 6.40 | 6.11 | 6.12 | 6.12 | qfq | 70,989,066 | 442,779,384 | -3.92% |
| 2026-05-20 | 6.55 | 6.56 | 6.31 | 6.37 | 6.37 | qfq | 64,542,813 | 412,425,178 | -3.63% |
| 2026-05-19 | 6.54 | 6.63 | 6.50 | 6.61 | 6.61 | qfq | 41,215,749 | 270,593,068 | 1.23% |
| 2026-05-18 | 6.59 | 6.67 | 6.50 | 6.53 | 6.53 | qfq | 44,704,641 | 293,261,216 | -0.61% |
| 2026-05-15 | 6.62 | 6.76 | 6.54 | 6.57 | 6.57 | qfq | 71,182,810 | 473,201,575 | -0.45% |
| 2026-05-14 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | qfq | 86,482,962 | 580,728,003 | -4.35% |
| 2026-05-13 | 6.59 | 6.95 | 6.57 | 6.90 | 6.90 | qfq | 107,611,542 | 732,516,722 | 4.39% |
| 2026-05-12 | 6.72 | 6.74 | 6.58 | 6.61 | 6.61 | qfq | 58,618,177 | 388,440,571 | -2.07% |
| 2026-05-11 | 6.90 | 6.93 | 6.71 | 6.75 | 6.75 | qfq | 72,605,901 | 492,049,680 | -1.75% |
| 2026-05-08 | 6.85 | 6.90 | 6.77 | 6.87 | 6.87 | qfq | 45,748,081 | 313,362,891 | -0.15% |
| 2026-05-07 | 6.78 | 6.95 | 6.77 | 6.88 | 6.88 | qfq | 68,031,570 | 468,078,878 | 2.23% |
| 2026-05-06 | 6.65 | 6.82 | 6.62 | 6.73 | 6.73 | qfq | 69,357,192 | 468,195,770 | 2.28% |
| 2026-04-30 | 6.72 | 6.78 | 6.57 | 6.58 | 6.58 | qfq | 66,232,479 | 439,042,855 | -2.66% |
| 2026-04-29 | 6.65 | 6.89 | 6.64 | 6.76 | 6.76 | qfq | 50,849,975 | 345,659,214 | 1.20% |
| 2026-04-28 | 6.68 | 6.78 | 6.65 | 6.68 | 6.68 | qfq | 46,890,528 | 313,820,214 | -0.89% |
| 2026-04-27 | 6.85 | 6.88 | 6.66 | 6.74 | 6.74 | qfq | 67,806,676 | 455,692,861 | -2.18% |
| 2026-04-24 | 7.00 | 7.06 | 6.84 | 6.89 | 6.89 | qfq | 60,506,437 | 418,099,173 | -2.27% |
| 2026-04-23 | 7.03 | 7.14 | 6.99 | 7.05 | 7.05 | qfq | 54,712,597 | 386,044,726 | -0.14% |
| 2026-04-22 | 6.90 | 7.09 | 6.80 | 7.06 | 7.06 | qfq | 77,358,253 | 537,161,878 | 0.00% |
| 2026-04-21 | 7.07 | 7.14 | 6.93 | 7.06 | 7.06 | qfq | 60,398,119 | 424,036,077 | -0.42% |
| 2026-04-20 | 7.15 | 7.22 | 7.06 | 7.09 | 7.09 | qfq | 64,792,939 | 460,905,821 | -1.12% |
| 2026-04-17 | 7.06 | 7.20 | 7.03 | 7.17 | 7.17 | qfq | 86,292,340 | 617,391,160 | 0.99% |
| 2026-04-16 | 6.80 | 7.16 | 6.78 | 7.10 | 7.10 | qfq | 124,915,530 | 878,455,688 | 4.87% |
| 2026-04-15 | 6.88 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 36,004,600 | 244,569,674 | -1.17% |
| 2026-04-14 | 6.80 | 6.95 | 6.78 | 6.85 | 6.85 | qfq | 57,099,673 | 392,380,814 | 1.93% |
| 2026-04-13 | 6.69 | 6.75 | 6.67 | 6.72 | 6.72 | qfq | 30,272,940 | 203,321,986 | -0.74% |
| 2026-04-10 | 6.71 | 6.83 | 6.69 | 6.77 | 6.77 | qfq | 52,771,863 | 357,283,404 | 1.50% |
| 2026-04-09 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | qfq | 64,338,452 | 432,037,991 | -3.61% |
| 2026-04-08 | 6.57 | 6.98 | 6.56 | 6.92 | 6.92 | qfq | 103,579,198 | 706,590,084 | 7.45% |
| 2026-04-07 | 6.48 | 6.53 | 6.40 | 6.44 | 6.44 | qfq | 31,673,491 | 204,758,857 | -0.92% |
| 2026-04-03 | 6.66 | 6.68 | 6.44 | 6.50 | 6.50 | qfq | 40,726,339 | 265,743,460 | -1.81% |
| 2026-04-02 | 6.78 | 6.78 | 6.56 | 6.62 | 6.62 | qfq | 57,891,243 | 384,578,722 | -2.79% |
| 2026-04-01 | 6.79 | 6.88 | 6.77 | 6.81 | 6.81 | qfq | 39,304,799 | 267,840,813 | 1.95% |
| 2026-03-31 | 6.84 | 6.88 | 6.67 | 6.68 | 6.68 | qfq | 42,398,497 | 287,011,024 | -2.48% |
| 2026-03-30 | 6.77 | 6.88 | 6.64 | 6.85 | 6.85 | qfq | 47,036,351 | 318,720,042 | -0.58% |
| 2026-03-27 | 6.78 | 6.95 | 6.74 | 6.89 | 6.89 | qfq | 37,047,163 | 254,380,606 | 0.15% |
| 2026-03-26 | 7.10 | 7.11 | 6.85 | 6.88 | 6.88 | qfq | 61,537,275 | 428,976,357 | -3.51% |
| 2026-03-25 | 6.73 | 7.26 | 6.71 | 7.13 | 7.13 | qfq | 97,003,229 | 680,038,997 | 5.79% |
| 2026-03-24 | 6.75 | 6.78 | 6.56 | 6.74 | 6.74 | qfq | 51,957,557 | 346,167,409 | 1.66% |
| 2026-03-23 | 6.88 | 6.90 | 6.58 | 6.63 | 6.63 | qfq | 69,275,387 | 467,790,873 | -4.74% |
| 2026-03-20 | 7.31 | 7.33 | 6.95 | 6.96 | 6.96 | qfq | 103,179,414 | 730,854,950 | -4.40% |
| 2026-03-19 | 7.12 | 7.34 | 7.11 | 7.28 | 7.28 | qfq | 76,471,119 | 554,242,979 | 0.55% |
| 2026-03-18 | 7.09 | 7.28 | 7.06 | 7.24 | 7.24 | qfq | 59,212,361 | 424,654,877 | 2.12% |
| 2026-03-17 | 7.19 | 7.27 | 7.09 | 7.09 | 7.09 | qfq | 51,998,590 | 373,578,128 | -1.12% |
| 2026-03-16 | 7.12 | 7.20 | 7.09 | 7.17 | 7.17 | qfq | 45,189,242 | 322,780,279 | 0.42% |
| 2026-03-13 | 7.34 | 7.35 | 7.12 | 7.14 | 7.14 | qfq | 77,388,729 | 558,328,772 | -3.38% |
| 2026-03-12 | 7.29 | 7.43 | 7.29 | 7.39 | 7.39 | qfq | 72,891,436 | 537,439,248 | 0.82% |
| 2026-03-11 | 7.34 | 7.38 | 7.28 | 7.33 | 7.33 | qfq | 56,465,004 | 414,176,236 | -0.27% |
| 2026-03-10 | 7.42 | 7.48 | 7.25 | 7.35 | 7.35 | qfq | 69,963,659 | 514,655,841 | 0.00% |
| 2026-03-09 | 7.20 | 7.41 | 7.07 | 7.35 | 7.35 | qfq | 76,471,097 | 551,492,317 | 0.96% |
| 2026-03-06 | 7.08 | 7.29 | 7.07 | 7.28 | 7.28 | qfq | 59,239,829 | 426,700,323 | 2.39% |
| 2026-03-05 | 7.08 | 7.18 | 7.04 | 7.11 | 7.11 | qfq | 59,284,973 | 421,242,125 | 2.01% |
| 2026-03-04 | 6.99 | 7.09 | 6.95 | 6.97 | 6.97 | qfq | 56,953,385 | 399,145,889 | -1.27% |
| 2026-03-03 | 7.34 | 7.41 | 7.04 | 7.06 | 7.06 | qfq | 92,593,932 | 666,243,121 | -3.81% |
| 2026-03-02 | 7.44 | 7.48 | 7.28 | 7.34 | 7.34 | qfq | 105,333,243 | 776,594,459 | -3.93% |
| 2026-02-27 | 7.39 | 7.70 | 7.38 | 7.64 | 7.64 | qfq | 131,919,739 | 1,001,492,124 | 2.96% |
| 2026-02-26 | 7.33 | 7.50 | 7.28 | 7.42 | 7.42 | qfq | 87,444,627 | 646,578,198 | 1.23% |
| 2026-02-25 | 7.27 | 7.42 | 7.25 | 7.33 | 7.33 | qfq | 58,924,272 | 433,304,358 | 0.69% |
| 2026-02-24 | 7.28 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 52,241,196 | 381,075,742 | 0.97% |
| 2026-02-13 | 7.29 | 7.37 | 7.20 | 7.21 | 7.21 | qfq | 51,646,791 | 375,358,702 | -1.64% |
| 2026-02-12 | 7.24 | 7.41 | 7.24 | 7.33 | 7.33 | qfq | 66,662,743 | 489,112,898 | 1.38% |
| 2026-02-11 | 7.24 | 7.32 | 7.22 | 7.23 | 7.23 | qfq | 39,047,756 | 283,828,684 | -0.41% |
| 2026-02-10 | 7.30 | 7.32 | 7.24 | 7.26 | 7.26 | qfq | 32,749,269 | 238,205,176 | -0.68% |
| 2026-02-09 | 7.23 | 7.38 | 7.22 | 7.31 | 7.31 | qfq | 60,772,204 | 444,633,864 | 2.38% |
| 2026-02-06 | 7.10 | 7.23 | 7.04 | 7.14 | 7.14 | qfq | 48,197,586 | 344,429,742 | 0.00% |
| 2026-02-05 | 7.16 | 7.22 | 7.11 | 7.14 | 7.14 | qfq | 41,813,110 | 299,038,430 | -0.83% |
| 2026-02-04 | 7.15 | 7.22 | 7.08 | 7.20 | 7.20 | qfq | 43,540,643 | 311,336,310 | 0.28% |
| 2026-02-03 | 7.07 | 7.19 | 7.03 | 7.18 | 7.18 | qfq | 54,252,834 | 386,472,179 | 2.28% |
| 2026-02-02 | 7.15 | 7.26 | 7.01 | 7.02 | 7.02 | qfq | 64,924,315 | 463,176,346 | -2.23% |
| 2026-01-30 | 7.26 | 7.40 | 7.15 | 7.18 | 7.18 | qfq | 66,870,891 | 483,897,745 | -1.51% |
| 2026-01-29 | 7.35 | 7.44 | 7.23 | 7.29 | 7.29 | qfq | 72,682,619 | 532,690,058 | -1.22% |
| 2026-01-28 | 7.38 | 7.47 | 7.31 | 7.38 | 7.38 | qfq | 58,779,741 | 434,225,083 | -0.14% |
| 2026-01-27 | 7.51 | 7.52 | 7.23 | 7.39 | 7.39 | qfq | 89,025,486 | 652,980,660 | -1.86% |
| 2026-01-26 | 7.63 | 7.76 | 7.40 | 7.53 | 7.53 | qfq | 101,200,331 | 762,653,555 | -1.57% |
| 2026-01-23 | 7.42 | 7.66 | 7.42 | 7.65 | 7.65 | qfq | 102,163,609 | 775,876,009 | 3.24% |
| 2026-01-22 | 7.37 | 7.45 | 7.37 | 7.41 | 7.41 | qfq | 49,183,116 | 364,273,446 | 0.41% |
| 2026-01-21 | 7.41 | 7.47 | 7.29 | 7.38 | 7.38 | qfq | 62,290,442 | 460,991,304 | -1.20% |
| 2026-01-20 | 7.61 | 7.66 | 7.40 | 7.47 | 7.47 | qfq | 86,896,440 | 650,078,984 | -2.23% |
| 2026-01-19 | 7.53 | 7.65 | 7.46 | 7.64 | 7.64 | qfq | 79,030,745 | 598,856,610 | 0.79% |
| 2026-01-16 | 7.80 | 7.86 | 7.46 | 7.58 | 7.58 | qfq | 123,336,629 | 939,539,026 | -2.82% |
| 2026-01-15 | 7.97 | 8.03 | 7.75 | 7.80 | 7.80 | qfq | 116,283,729 | 911,935,368 | -3.11% |
| 2026-01-14 | 7.84 | 8.24 | 7.82 | 8.05 | 8.05 | qfq | 179,120,247 | 1,445,068,235 | 2.68% |
| 2026-01-13 | 8.13 | 8.19 | 7.83 | 7.84 | 7.84 | qfq | 135,561,681 | 1,082,756,542 | -4.04% |
| 2026-01-12 | 8.10 | 8.22 | 8.01 | 8.17 | 8.17 | qfq | 169,097,325 | 1,373,220,716 | 1.49% |
| 2026-01-09 | 7.73 | 8.09 | 7.71 | 8.05 | 8.05 | qfq | 191,218,586 | 1,531,928,438 | 4.01% |
| 2026-01-08 | 7.70 | 7.90 | 7.68 | 7.74 | 7.74 | qfq | 95,925,764 | 746,995,586 | 0.39% |
| 2026-01-07 | 7.81 | 7.92 | 7.70 | 7.71 | 7.71 | qfq | 114,386,267 | 890,319,248 | -1.53% |
| 2026-01-06 | 7.59 | 7.91 | 7.58 | 7.83 | 7.83 | qfq | 145,586,675 | 1,134,567,588 | 2.76% |
| 2026-01-05 | 7.80 | 7.80 | 7.56 | 7.62 | 7.62 | qfq | 128,152,639 | 975,555,567 | -2.93% |
| 2025-12-31 | 7.86 | 7.97 | 7.73 | 7.85 | 7.85 | qfq | 118,198,619 | 927,632,579 | -0.51% |
| 2025-12-30 | 8.12 | 8.20 | 7.88 | 7.89 | 7.89 | qfq | 185,534,608 | 1,481,057,942 | -3.66% |
| 2025-12-29 | 7.98 | 8.57 | 7.98 | 8.19 | 8.19 | qfq | 332,062,220 | 2,753,348,104 | 4.87% |
| 2025-12-26 | 7.49 | 7.87 | 7.47 | 7.81 | 7.81 | qfq | 226,519,074 | 1,754,354,537 | 3.86% |
| 2025-12-25 | 7.68 | 7.70 | 7.50 | 7.52 | 7.52 | qfq | 151,058,610 | 1,142,318,930 | -2.46% |
| 2025-12-24 | 7.66 | 7.85 | 7.63 | 7.71 | 7.71 | qfq | 187,693,410 | 1,448,452,158 | 0.39% |
| 2025-12-23 | 8.02 | 8.28 | 7.66 | 7.68 | 7.68 | qfq | 392,996,530 | 3,120,753,360 | -1.29% |
| 2025-12-22 | 7.10 | 7.78 | 7.10 | 7.78 | 7.78 | qfq | 315,809,102 | 2,408,524,274 | 10.04% |
| 2025-12-19 | 6.78 | 7.15 | 6.76 | 7.07 | 7.07 | qfq | 107,760,860 | 750,632,915 | 4.43% |
| 2025-12-18 | 6.81 | 6.88 | 6.77 | 6.77 | 6.77 | qfq | 46,856,202 | 319,966,324 | -1.46% |
| 2025-12-17 | 6.84 | 6.89 | 6.66 | 6.87 | 6.87 | qfq | 73,593,433 | 497,614,472 | -0.29% |
| 2025-12-16 | 7.02 | 7.09 | 6.83 | 6.89 | 6.89 | qfq | 70,843,077 | 488,835,363 | -1.99% |
| 2025-12-15 | 7.11 | 7.15 | 7.02 | 7.03 | 7.03 | qfq | 57,179,747 | 404,559,905 | -1.54% |
| 2025-12-12 | 7.18 | 7.25 | 7.11 | 7.14 | 7.14 | qfq | 76,419,133 | 547,704,920 | -1.24% |
| 2025-12-11 | 7.58 | 7.60 | 7.18 | 7.23 | 7.23 | qfq | 165,403,949 | 1,208,317,357 | -4.37% |
| 2025-12-10 | 7.20 | 7.58 | 7.15 | 7.56 | 7.56 | qfq | 175,530,349 | 1,302,706,274 | 4.85% |
| 2025-12-09 | 7.28 | 7.33 | 7.19 | 7.21 | 7.21 | qfq | 53,529,931 | 388,625,954 | -0.83% |
| 2025-12-08 | 7.11 | 7.36 | 7.08 | 7.27 | 7.27 | qfq | 75,237,342 | 546,428,045 | 2.11% |
| 2025-12-05 | 6.99 | 7.13 | 6.88 | 7.12 | 7.12 | qfq | 55,079,407 | 386,450,173 | 1.86% |
| 2025-12-04 | 7.11 | 7.13 | 6.94 | 6.99 | 6.99 | qfq | 61,691,505 | 432,403,250 | -1.96% |
| 2025-12-03 | 7.26 | 7.32 | 7.09 | 7.13 | 7.13 | qfq | 69,739,514 | 500,097,299 | -2.19% |
| 2025-12-02 | 7.38 | 7.38 | 7.23 | 7.29 | 7.29 | qfq | 57,813,999 | 421,668,139 | -1.75% |
| 2025-12-01 | 7.39 | 7.44 | 7.30 | 7.42 | 7.42 | qfq | 70,205,860 | 516,215,303 | -0.27% |
| 2025-11-28 | 7.32 | 7.45 | 7.25 | 7.44 | 7.44 | qfq | 63,362,712 | 466,941,056 | 1.78% |
| 2025-11-27 | 7.50 | 7.70 | 7.31 | 7.31 | 7.31 | qfq | 78,926,422 | 585,377,165 | -0.95% |
| 2025-11-26 | 7.44 | 7.58 | 7.38 | 7.38 | 7.38 | qfq | 66,578,017 | 497,181,893 | -0.94% |
| 2025-11-25 | 7.36 | 7.50 | 7.36 | 7.45 | 7.45 | qfq | 69,521,956 | 516,806,381 | 1.36% |
| 2025-11-24 | 7.34 | 7.42 | 7.20 | 7.35 | 7.35 | qfq | 73,331,680 | 536,069,941 | 1.10% |
| 2025-11-21 | 7.36 | 7.53 | 7.26 | 7.27 | 7.27 | qfq | 73,730,055 | 542,437,302 | -2.42% |
| 2025-11-20 | 7.50 | 7.63 | 7.38 | 7.45 | 7.45 | qfq | 72,002,394 | 539,512,467 | -0.53% |
| 2025-11-19 | 7.79 | 7.79 | 7.41 | 7.49 | 7.49 | qfq | 106,913,775 | 806,880,690 | -4.10% |
| 2025-11-18 | 7.86 | 7.96 | 7.73 | 7.81 | 7.81 | qfq | 81,549,302 | 637,789,462 | -1.14% |
| 2025-11-17 | 7.78 | 8.05 | 7.70 | 7.90 | 7.90 | qfq | 124,365,227 | 976,634,297 | 1.15% |
| 2025-11-14 | 7.55 | 7.99 | 7.52 | 7.81 | 7.81 | qfq | 154,039,583 | 1,203,423,167 | 2.63% |
| 2025-11-13 | 7.53 | 7.64 | 7.46 | 7.61 | 7.61 | qfq | 61,361,797 | 465,372,366 | 0.53% |
| 2025-11-12 | 7.71 | 7.75 | 7.52 | 7.57 | 7.57 | qfq | 89,033,910 | 676,084,944 | -2.32% |
| 2025-11-11 | 7.80 | 7.86 | 7.73 | 7.75 | 7.75 | qfq | 77,087,985 | 598,368,038 | -1.15% |
| 2025-11-10 | 7.76 | 7.92 | 7.70 | 7.84 | 7.84 | qfq | 120,405,585 | 942,006,414 | 0.77% |
| 2025-11-07 | 7.90 | 8.07 | 7.77 | 7.78 | 7.78 | qfq | 155,530,201 | 1,228,782,058 | -0.13% |
| 2025-11-06 | 8.08 | 8.10 | 7.76 | 7.79 | 7.79 | qfq | 158,274,349 | 1,241,422,086 | -3.47% |
| 2025-11-05 | 7.68 | 8.18 | 7.56 | 8.07 | 8.07 | qfq | 202,157,653 | 1,620,859,042 | 3.59% |
| 2025-11-04 | 7.95 | 7.95 | 7.72 | 7.79 | 7.79 | qfq | 128,750,624 | 1,005,663,000 | -2.38% |
| 2025-11-03 | 7.75 | 8.02 | 7.62 | 7.98 | 7.98 | qfq | 182,373,631 | 1,432,562,323 | 1.92% |
| 2025-10-31 | 7.56 | 8.06 | 7.55 | 7.83 | 7.83 | qfq | 218,655,974 | 1,712,479,061 | 3.57% |
| 2025-10-30 | 7.50 | 7.69 | 7.43 | 7.56 | 7.56 | qfq | 208,563,161 | 1,575,785,029 | 1.75% |
| 2025-10-29 | 7.07 | 7.47 | 7.03 | 7.43 | 7.43 | qfq | 206,911,092 | 1,513,737,241 | 4.94% |
| 2025-10-28 | 7.10 | 7.15 | 7.06 | 7.08 | 7.08 | qfq | 68,193,461 | 484,012,439 | -0.70% |
| 2025-10-27 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | qfq | 96,093,262 | 680,421,315 | 1.42% |
| 2025-10-24 | 7.12 | 7.17 | 7.03 | 7.03 | 7.03 | qfq | 83,844,524 | 593,681,440 | -1.26% |
| 2025-10-23 | 7.12 | 7.14 | 6.98 | 7.12 | 7.12 | qfq | 91,413,968 | 643,736,867 | -0.42% |
| 2025-10-22 | 7.19 | 7.27 | 7.13 | 7.15 | 7.15 | qfq | 97,167,237 | 698,628,621 | -1.24% |
| 2025-10-21 | 7.08 | 7.24 | 7.01 | 7.24 | 7.24 | qfq | 165,514,471 | 1,183,737,512 | 1.83% |
| 2025-10-20 | 6.88 | 7.15 | 6.83 | 7.11 | 7.11 | qfq | 227,526,475 | 1,601,237,169 | 0.28% |
| 2025-10-17 | 6.86 | 7.30 | 6.86 | 7.09 | 7.09 | qfq | 357,443,555 | 2,501,689,344 | -6.96% |
| 2025-10-16 | 7.72 | 7.83 | 7.60 | 7.62 | 7.62 | qfq | 121,980,067 | 935,422,378 | -1.30% |
| 2025-10-15 | 7.72 | 7.78 | 7.60 | 7.72 | 7.72 | qfq | 153,210,514 | 1,178,310,812 | 1.98% |
| 2025-10-14 | 7.55 | 7.91 | 7.55 | 7.57 | 7.57 | qfq | 289,122,200 | 2,225,692,849 | -7.12% |
| 2025-10-13 | 7.06 | 8.48 | 7.06 | 8.15 | 8.15 | qfq | 461,055,706 | 3,428,995,591 | 3.95% |
| 2025-10-10 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | qfq | 17,165,100 | 134,574,384 | -9.99% |
| 2025-10-09 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | qfq | 20,011,400 | 174,299,294 | -10.02% |
| 2025-09-30 | 9.83 | 9.84 | 9.66 | 9.68 | 9.68 | qfq | 56,089,420 | 545,389,883 | -0.82% |
| 2025-09-29 | 9.78 | 9.84 | 9.60 | 9.76 | 9.76 | qfq | 60,574,093 | 588,248,589 | -0.61% |
| 2025-09-26 | 10.04 | 10.12 | 9.81 | 9.82 | 9.82 | qfq | 86,368,326 | 857,186,221 | -3.25% |
| 2025-09-25 | 10.06 | 10.26 | 10.03 | 10.15 | 10.15 | qfq | 135,110,610 | 1,369,310,841 | 3.36% |
| 2025-09-24 | 9.52 | 9.85 | 9.42 | 9.82 | 9.82 | qfq | 90,561,582 | 877,842,370 | 2.94% |
| 2025-09-23 | 9.90 | 9.90 | 9.41 | 9.54 | 9.54 | qfq | 91,775,720 | 880,569,858 | -3.83% |
| 2025-09-22 | 10.01 | 10.04 | 9.85 | 9.92 | 9.92 | qfq | 68,169,995 | 674,923,841 | -0.80% |
| 2025-09-19 | 10.08 | 10.13 | 9.96 | 10.00 | 10.00 | qfq | 71,406,997 | 715,250,946 | -0.99% |
| 2025-09-18 | 10.10 | 10.40 | 10.05 | 10.10 | 10.10 | qfq | 132,916,096 | 1,357,193,156 | 0.20% |
| 2025-09-17 | 10.09 | 10.18 | 10.04 | 10.08 | 10.08 | qfq | 69,422,339 | 700,416,254 | -0.30% |
| 2025-09-16 | 10.09 | 10.13 | 10.03 | 10.11 | 10.11 | qfq | 67,121,533 | 676,044,302 | -0.39% |
| 2025-09-15 | 10.10 | 10.30 | 10.03 | 10.15 | 10.15 | qfq | 85,635,850 | 867,822,119 | -0.29% |
| 2025-09-12 | 10.20 | 10.39 | 10.15 | 10.18 | 10.18 | qfq | 97,255,873 | 1,000,027,168 | -0.29% |
| 2025-09-11 | 10.07 | 10.21 | 9.96 | 10.21 | 10.21 | qfq | 96,956,449 | 980,961,324 | 1.79% |
| 2025-09-10 | 10.10 | 10.14 | 10.01 | 10.03 | 10.03 | qfq | 55,842,845 | 561,750,631 | -0.89% |
| 2025-09-09 | 10.08 | 10.20 | 9.97 | 10.12 | 10.12 | qfq | 76,445,001 | 769,587,569 | 0.50% |
| 2025-09-08 | 10.14 | 10.15 | 10.00 | 10.07 | 10.07 | qfq | 67,881,020 | 683,082,911 | -0.98% |
| 2025-09-05 | 9.94 | 10.17 | 9.86 | 10.17 | 10.17 | qfq | 75,071,557 | 755,497,151 | 2.83% |
| 2025-09-04 | 10.00 | 10.09 | 9.75 | 9.89 | 9.89 | qfq | 87,929,133 | 876,892,770 | -1.00% |
| 2025-09-03 | 10.26 | 10.29 | 9.92 | 9.99 | 9.99 | qfq | 88,069,130 | 891,781,936 | -2.63% |
| 2025-09-02 | 10.65 | 10.66 | 10.15 | 10.26 | 10.26 | qfq | 154,725,906 | 1,592,647,996 | -3.93% |
| 2025-09-01 | 10.79 | 10.98 | 10.65 | 10.68 | 10.68 | qfq | 141,108,903 | 1,520,738,074 | 0.66% |
| 2025-08-29 | 10.92 | 10.93 | 10.56 | 10.61 | 10.61 | qfq | 186,334,408 | 1,988,723,736 | -3.81% |
| 2025-08-28 | 11.30 | 11.30 | 10.60 | 11.03 | 11.03 | qfq | 314,220,931 | 3,453,704,829 | -4.17% |
| 2025-08-27 | 11.64 | 11.91 | 11.47 | 11.51 | 11.51 | qfq | 300,933,584 | 3,506,676,669 | -0.86% |
| 2025-08-26 | 11.40 | 11.83 | 11.30 | 11.61 | 11.61 | qfq | 272,676,294 | 3,163,299,586 | 1.31% |
| 2025-08-25 | 11.30 | 11.85 | 11.18 | 11.46 | 11.46 | qfq | 332,011,105 | 3,804,737,405 | 3.43% |
| 2025-08-22 | 10.83 | 11.08 | 10.78 | 11.08 | 11.08 | qfq | 214,035,232 | 2,347,404,444 | 2.31% |
| 2025-08-21 | 10.84 | 10.98 | 10.61 | 10.83 | 10.83 | qfq | 123,182,997 | 1,328,507,946 | 0.65% |
| 2025-08-20 | 10.80 | 10.82 | 10.60 | 10.76 | 10.76 | qfq | 121,234,993 | 1,299,101,494 | -0.74% |
| 2025-08-19 | 10.78 | 11.08 | 10.73 | 10.84 | 10.84 | qfq | 142,405,680 | 1,550,624,494 | 0.37% |
| 2025-08-18 | 10.59 | 10.91 | 10.57 | 10.80 | 10.80 | qfq | 178,202,396 | 1,923,077,237 | 1.50% |
| 2025-08-15 | 10.50 | 10.72 | 10.41 | 10.64 | 10.64 | qfq | 229,670,331 | 2,425,243,564 | -2.92% |
| 2025-08-14 | 11.13 | 11.29 | 10.95 | 10.96 | 10.96 | qfq | 153,903,837 | 1,705,633,166 | -2.40% |
| 2025-08-13 | 11.10 | 11.39 | 10.97 | 11.23 | 11.23 | qfq | 209,384,170 | 2,351,369,346 | 1.26% |
| 2025-08-12 | 10.79 | 11.13 | 10.73 | 11.09 | 11.09 | qfq | 168,793,844 | 1,858,671,323 | 2.59% |
| 2025-08-11 | 10.71 | 10.85 | 10.71 | 10.81 | 10.81 | qfq | 82,620,596 | 891,982,829 | 0.37% |
| 2025-08-08 | 10.75 | 10.87 | 10.67 | 10.77 | 10.77 | qfq | 88,605,110 | 955,093,556 | -0.37% |
| 2025-08-07 | 10.94 | 10.95 | 10.75 | 10.81 | 10.81 | qfq | 99,207,163 | 1,073,573,240 | -1.46% |
| 2025-08-06 | 10.81 | 11.02 | 10.75 | 10.97 | 10.97 | qfq | 120,024,668 | 1,311,499,324 | 1.20% |
| 2025-08-05 | 10.89 | 10.92 | 10.76 | 10.84 | 10.84 | qfq | 99,608,770 | 1,078,583,762 | -0.46% |
| 2025-08-04 | 10.75 | 10.93 | 10.67 | 10.89 | 10.89 | qfq | 92,112,699 | 996,957,414 | 0.65% |
| 2025-08-01 | 11.15 | 11.21 | 10.78 | 10.82 | 10.82 | qfq | 138,356,032 | 1,512,152,124 | -2.96% |
| 2025-07-31 | 11.07 | 11.43 | 11.05 | 11.15 | 11.15 | qfq | 131,801,092 | 1,480,250,187 | -0.36% |
| 2025-07-30 | 11.50 | 11.52 | 11.01 | 11.19 | 11.19 | qfq | 217,578,679 | 2,452,046,011 | -3.53% |
| 2025-07-29 | 11.83 | 11.85 | 11.43 | 11.60 | 11.60 | qfq | 222,854,966 | 2,579,949,098 | -2.93% |
| 2025-07-28 | 11.78 | 12.12 | 11.67 | 11.95 | 11.95 | qfq | 195,323,475 | 2,320,517,257 | 0.08% |
| 2025-07-25 | 12.50 | 12.50 | 11.85 | 11.94 | 11.94 | qfq | 360,612,250 | 4,345,292,494 | -5.09% |
| 2025-07-24 | 11.44 | 12.77 | 11.43 | 12.58 | 12.58 | qfq | 518,769,826 | 6,385,162,786 | 7.71% |
| 2025-07-23 | 12.10 | 12.59 | 11.67 | 11.68 | 11.68 | qfq | 467,243,580 | 5,664,662,846 | 1.04% |
| 2025-07-22 | 11.99 | 11.99 | 11.38 | 11.56 | 11.56 | qfq | 275,681,230 | 3,207,860,124 | -2.69% |
| 2025-07-21 | 11.96 | 12.24 | 11.60 | 11.88 | 11.88 | qfq | 306,293,502 | 3,659,093,498 | 0.85% |
| 2025-07-18 | 11.60 | 11.97 | 11.45 | 11.78 | 11.78 | qfq | 311,604,343 | 3,648,748,629 | 0.94% |
| 2025-07-17 | 10.99 | 11.85 | 10.86 | 11.67 | 11.67 | qfq | 368,654,207 | 4,166,432,121 | 4.95% |
| 2025-07-16 | 11.49 | 11.88 | 11.08 | 11.12 | 11.12 | qfq | 369,711,168 | 4,219,346,434 | 1.09% |
| 2025-07-15 | 10.88 | 11.09 | 10.75 | 11.00 | 11.00 | qfq | 232,608,103 | 2,548,201,871 | 1.85% |
| 2025-07-14 | 10.95 | 11.11 | 10.73 | 10.80 | 10.80 | qfq | 175,070,076 | 1,903,332,788 | -0.64% |
| 2025-07-11 | 10.63 | 11.35 | 10.47 | 10.87 | 10.87 | qfq | 337,383,948 | 3,690,399,152 | 3.92% |
| 2025-07-10 | 10.56 | 10.74 | 10.40 | 10.46 | 10.43 | qfq | 137,190,173 | 1,441,061,519 | -1.69% |
| 2025-07-09 | 10.85 | 11.03 | 10.59 | 10.64 | 10.61 | qfq | 201,762,672 | 2,168,803,468 | -2.65% |
| 2025-07-08 | 10.56 | 11.05 | 10.48 | 10.93 | 10.90 | qfq | 255,649,164 | 2,755,487,644 | 2.53% |
| 2025-07-07 | 10.45 | 10.78 | 10.41 | 10.66 | 10.63 | qfq | 213,278,309 | 2,265,894,573 | 3.60% |
| 2025-07-04 | 10.42 | 10.57 | 10.28 | 10.29 | 10.27 | qfq | 172,242,999 | 1,795,322,540 | -0.58% |
| 2025-07-03 | 10.42 | 10.53 | 10.30 | 10.35 | 10.33 | qfq | 98,174,223 | 1,018,299,353 | -0.67% |
| 2025-07-02 | 10.67 | 10.73 | 10.34 | 10.42 | 10.39 | qfq | 151,336,613 | 1,588,740,086 | -2.62% |
| 2025-07-01 | 11.03 | 11.14 | 10.63 | 10.70 | 10.67 | qfq | 249,655,026 | 2,697,470,496 | -4.04% |
| 2025-06-30 | 10.98 | 11.35 | 10.97 | 11.15 | 11.12 | qfq | 273,230,101 | 3,055,179,036 | 0.90% |
| 2025-06-27 | 11.03 | 11.31 | 10.84 | 11.05 | 11.02 | qfq | 413,049,542 | 4,580,185,786 | 0.73% |
| 2025-06-26 | 10.21 | 11.26 | 10.17 | 10.97 | 10.94 | qfq | 548,239,870 | 5,976,206,567 | 7.13% |
| 2025-06-25 | 10.12 | 10.33 | 10.03 | 10.24 | 10.22 | qfq | 231,537,329 | 2,358,230,737 | 1.09% |
| 2025-06-24 | 9.69 | 10.17 | 9.66 | 10.13 | 10.11 | qfq | 246,169,602 | 2,462,974,222 | 4.54% |
| 2025-06-23 | 9.25 | 9.88 | 9.09 | 9.69 | 9.67 | qfq | 216,235,297 | 2,032,841,459 | -0.72% |
| 2025-06-20 | 9.42 | 10.36 | 9.14 | 9.76 | 9.74 | qfq | 294,005,277 | 2,894,529,100 | 3.61% |
| 2025-06-19 | 9.58 | 9.78 | 9.41 | 9.42 | 9.40 | qfq | 99,127,234 | 950,033,678 | -2.99% |
| 2025-06-18 | 9.61 | 9.84 | 9.53 | 9.71 | 9.69 | qfq | 99,920,385 | 970,222,626 | 0.73% |
| 2025-06-17 | 9.77 | 9.77 | 9.60 | 9.64 | 9.62 | qfq | 80,168,695 | 773,754,042 | -1.43% |
| 2025-06-16 | 9.46 | 9.82 | 9.42 | 9.78 | 9.76 | qfq | 101,615,396 | 981,478,298 | 2.30% |
| 2025-06-13 | 9.71 | 9.76 | 9.44 | 9.56 | 9.54 | qfq | 105,149,178 | 1,005,627,440 | -2.15% |
| 2025-06-12 | 9.92 | 10.03 | 9.76 | 9.77 | 9.75 | qfq | 105,085,180 | 1,035,397,181 | -2.01% |
| 2025-06-11 | 9.93 | 10.04 | 9.86 | 9.97 | 9.95 | qfq | 73,262,057 | 730,182,198 | -0.30% |
| 2025-06-10 | 10.33 | 10.35 | 9.90 | 10.00 | 9.98 | qfq | 134,075,491 | 1,348,072,495 | -2.82% |
| 2025-06-09 | 10.36 | 10.47 | 10.22 | 10.29 | 10.27 | qfq | 135,560,900 | 1,394,555,504 | -0.10% |
| 2025-06-06 | 10.40 | 10.58 | 10.15 | 10.30 | 10.28 | qfq | 180,080,208 | 1,859,127,534 | -2.00% |
| 2025-06-05 | 10.36 | 10.68 | 9.98 | 10.51 | 10.48 | qfq | 262,030,202 | 2,705,556,255 | 3.96% |
| 2025-06-04 | 9.75 | 10.27 | 9.73 | 10.11 | 10.09 | qfq | 189,622,550 | 1,911,143,837 | 4.23% |
| 2025-06-03 | 9.60 | 9.82 | 9.52 | 9.70 | 9.68 | qfq | 76,751,549 | 744,138,467 | -0.10% |
| 2025-05-30 | 10.03 | 10.03 | 9.62 | 9.71 | 9.69 | qfq | 134,741,744 | 1,314,702,460 | -3.86% |
| 2025-05-29 | 9.95 | 10.15 | 9.91 | 10.10 | 10.08 | qfq | 133,713,616 | 1,345,990,221 | 1.30% |
| 2025-05-28 | 10.00 | 10.12 | 9.85 | 9.97 | 9.95 | qfq | 136,039,546 | 1,359,611,538 | 0.81% |
| 2025-05-27 | 10.03 | 10.07 | 9.84 | 9.89 | 9.87 | qfq | 106,804,176 | 1,057,500,998 | -2.08% |
| 2025-05-26 | 9.99 | 10.21 | 9.94 | 10.10 | 10.08 | qfq | 126,492,505 | 1,271,065,323 | 1.30% |
| 2025-05-23 | 10.32 | 10.35 | 9.93 | 9.97 | 9.95 | qfq | 201,955,658 | 2,041,808,818 | -4.13% |
| 2025-05-22 | 10.54 | 10.64 | 10.40 | 10.40 | 10.37 | qfq | 117,113,582 | 1,230,506,039 | -0.67% |
| 2025-05-21 | 10.72 | 10.75 | 10.40 | 10.47 | 10.44 | qfq | 147,976,595 | 1,553,855,998 | -3.50% |
| 2025-05-20 | 10.66 | 10.94 | 10.53 | 10.85 | 10.82 | qfq | 148,896,434 | 1,602,641,953 | 0.93% |
| 2025-05-19 | 11.04 | 11.04 | 10.52 | 10.75 | 10.72 | qfq | 198,728,757 | 2,131,175,882 | -4.02% |
| 2025-05-16 | 11.07 | 11.29 | 11.01 | 11.20 | 11.17 | qfq | 184,495,806 | 2,054,484,522 | -0.88% |
| 2025-05-15 | 11.90 | 11.90 | 11.22 | 11.30 | 11.27 | qfq | 261,755,618 | 3,001,385,967 | -5.83% |
| 2025-05-14 | 11.72 | 12.03 | 11.59 | 12.00 | 11.97 | qfq | 287,373,448 | 3,422,028,875 | 2.48% |
| 2025-05-13 | 11.86 | 12.00 | 11.58 | 11.71 | 11.68 | qfq | 197,456,563 | 2,329,078,621 | -0.26% |
| 2025-05-12 | 11.65 | 11.77 | 11.45 | 11.74 | 11.71 | qfq | 186,319,023 | 2,164,849,553 | 2.35% |
| 2025-05-09 | 11.91 | 12.16 | 11.46 | 11.47 | 11.44 | qfq | 257,362,520 | 3,030,338,937 | -4.89% |
| 2025-05-08 | 11.90 | 12.15 | 11.69 | 12.06 | 12.03 | qfq | 320,020,936 | 3,800,739,646 | 0.50% |
| 2025-05-07 | 12.77 | 12.88 | 11.76 | 12.00 | 11.97 | qfq | 465,518,921 | 5,667,210,532 | -3.07% |
| 2025-05-06 | 11.50 | 12.38 | 11.38 | 12.38 | 12.35 | qfq | 291,629,283 | 3,499,013,666 | 10.04% |
| 2025-04-30 | 10.90 | 11.45 | 10.62 | 11.25 | 11.22 | qfq | 293,376,633 | 3,271,226,141 | 4.26% |
| 2025-04-29 | 10.60 | 11.16 | 10.59 | 10.79 | 10.76 | qfq | 213,802,302 | 2,323,773,189 | 1.51% |
| 2025-04-28 | 10.90 | 11.08 | 10.59 | 10.63 | 10.60 | qfq | 265,742,478 | 2,875,535,968 | -1.30% |
| 2025-04-25 | 10.35 | 11.07 | 10.30 | 10.77 | 10.74 | qfq | 292,927,687 | 3,141,850,184 | 4.06% |
| 2025-04-24 | 10.66 | 10.70 | 10.28 | 10.35 | 10.33 | qfq | 179,886,781 | 1,879,388,059 | -3.81% |
| 2025-04-23 | 10.54 | 10.99 | 10.40 | 10.76 | 10.73 | qfq | 255,572,270 | 2,731,078,434 | 3.76% |
| 2025-04-22 | 10.56 | 10.73 | 10.30 | 10.37 | 10.35 | qfq | 219,865,641 | 2,299,111,398 | -2.72% |
| 2025-04-21 | 9.98 | 10.78 | 9.90 | 10.66 | 10.63 | qfq | 330,935,640 | 3,439,556,677 | 5.75% |
| 2025-04-18 | 9.48 | 10.46 | 9.48 | 10.08 | 10.06 | qfq | 344,384,051 | 3,494,929,355 | 5.99% |
| 2025-04-17 | 9.67 | 9.86 | 9.50 | 9.51 | 9.49 | qfq | 138,479,940 | 1,338,541,625 | -0.63% |
| 2025-04-16 | 10.02 | 10.17 | 9.48 | 9.57 | 9.55 | qfq | 206,092,191 | 2,016,130,483 | -5.99% |
| 2025-04-15 | 10.15 | 10.46 | 9.98 | 10.18 | 10.16 | qfq | 223,398,219 | 2,278,265,495 | 0.89% |
| 2025-04-14 | 10.00 | 10.27 | 9.80 | 10.09 | 10.07 | qfq | 228,890,582 | 2,299,103,886 | 2.44% |
| 2025-04-11 | 9.60 | 10.06 | 9.51 | 9.85 | 9.83 | qfq | 217,784,613 | 2,129,875,321 | 0.00% |
| 2025-04-10 | 9.55 | 10.19 | 9.50 | 9.85 | 9.83 | qfq | 302,081,642 | 2,988,101,529 | 4.45% |
| 2025-04-09 | 8.69 | 9.87 | 8.30 | 9.43 | 9.41 | qfq | 331,233,075 | 3,017,012,363 | 3.74% |
| 2025-04-08 | 9.85 | 9.99 | 8.99 | 9.09 | 9.07 | qfq | 336,688,810 | 3,114,003,216 | -9.01% |
| 2025-04-07 | 10.20 | 10.40 | 9.99 | 9.99 | 9.97 | qfq | 199,420,771 | 2,007,076,915 | -10.00% |
| 2025-04-03 | 10.38 | 11.62 | 10.38 | 11.10 | 11.07 | qfq | 413,488,716 | 4,603,691,215 | 5.11% |
| 2025-04-02 | 10.15 | 10.97 | 10.15 | 10.56 | 10.53 | qfq | 303,708,303 | 3,231,116,504 | 4.45% |
| 2025-04-01 | 10.49 | 10.58 | 10.08 | 10.11 | 10.09 | qfq | 243,486,630 | 2,507,947,546 | -5.34% |
| 2025-03-31 | 9.90 | 10.80 | 9.60 | 10.68 | 10.65 | qfq | 356,133,817 | 3,672,829,170 | 6.69% |
| 2025-03-28 | 9.98 | 10.40 | 9.98 | 10.01 | 9.99 | qfq | 187,456,889 | 1,900,689,621 | 0.20% |
| 2025-03-27 | 10.41 | 10.41 | 9.96 | 9.99 | 9.97 | qfq | 146,344,973 | 1,485,341,239 | -2.63% |
| 2025-03-26 | 10.06 | 10.47 | 10.06 | 10.26 | 10.24 | qfq | 159,421,129 | 1,633,891,539 | 0.79% |
| 2025-03-25 | 10.92 | 11.05 | 10.12 | 10.18 | 10.16 | qfq | 255,313,854 | 2,667,255,551 | -7.45% |
| 2025-03-24 | 10.75 | 11.36 | 10.75 | 11.00 | 10.97 | qfq | 315,146,040 | 3,488,709,648 | 2.80% |
| 2025-03-21 | 11.50 | 11.50 | 10.70 | 10.70 | 10.67 | qfq | 281,246,117 | 3,094,122,517 | -6.88% |
| 2025-03-20 | 11.61 | 12.10 | 11.41 | 11.49 | 11.46 | qfq | 318,948,074 | 3,735,706,933 | -3.12% |
| 2025-03-19 | 11.50 | 12.20 | 11.49 | 11.86 | 11.83 | qfq | 353,162,226 | 4,223,762,992 | 2.60% |
| 2025-03-18 | 11.83 | 12.25 | 11.43 | 11.56 | 11.53 | qfq | 343,460,043 | 4,051,020,903 | -2.86% |
| 2025-03-17 | 12.18 | 12.60 | 11.90 | 11.90 | 11.87 | qfq | 335,263,457 | 4,119,432,692 | -2.14% |
| 2025-03-14 | 11.70 | 12.43 | 11.51 | 12.16 | 12.13 | qfq | 331,533,195 | 3,989,512,302 | 2.01% |
| 2025-03-13 | 12.42 | 12.70 | 11.70 | 11.92 | 11.89 | qfq | 374,178,062 | 4,537,923,798 | -4.10% |
| 2025-03-12 | 12.51 | 13.29 | 11.98 | 12.43 | 12.40 | qfq | 586,487,953 | 7,331,319,088 | 1.72% |
| 2025-03-11 | 11.80 | 12.60 | 11.80 | 12.22 | 12.19 | qfq | 524,878,505 | 6,381,913,154 | 5.80% |
| 2025-03-10 | 12.03 | 12.09 | 11.55 | 11.55 | 11.52 | qfq | 489,969,785 | 5,709,196,155 | -9.98% |
| 2025-03-07 | 12.30 | 12.83 | 12.16 | 12.83 | 12.80 | qfq | 840,174,549 | 10,556,058,892 | 10.03% |
| 2025-03-06 | 11.66 | 11.66 | 11.66 | 11.66 | 11.63 | qfq | 36,763,734 | 428,665,138 | 10.00% |
| 2025-03-05 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | qfq | 28,794,591 | 305,222,665 | 9.96% |
| 2025-03-04 | 9.40 | 9.77 | 9.25 | 9.64 | 9.62 | qfq | 303,989,682 | 2,875,247,678 | 0.10% |
| 2025-03-03 | 9.91 | 10.11 | 9.48 | 9.63 | 9.61 | qfq | 290,568,309 | 2,827,827,091 | -3.60% |
| 2025-02-28 | 10.60 | 10.67 | 9.93 | 9.99 | 9.97 | qfq | 456,895,499 | 4,630,281,740 | -9.43% |
| 2025-02-27 | 10.12 | 11.27 | 10.02 | 11.03 | 11.00 | qfq | 482,724,475 | 5,227,405,736 | 5.75% |
| 2025-02-26 | 10.50 | 10.98 | 10.02 | 10.43 | 10.40 | qfq | 440,843,503 | 4,626,222,524 | 4.30% |
| 2025-02-25 | 9.76 | 10.60 | 9.68 | 10.00 | 9.98 | qfq | 414,005,331 | 4,142,212,125 | -4.76% |
| 2025-02-24 | 9.89 | 10.98 | 9.16 | 10.50 | 10.47 | qfq | 590,193,231 | 6,035,273,786 | 5.21% |
| 2025-02-21 | 9.24 | 9.98 | 9.20 | 9.98 | 9.96 | qfq | 449,182,206 | 4,394,770,540 | 10.03% |
| 2025-02-20 | 9.04 | 9.88 | 8.84 | 9.07 | 9.05 | qfq | 495,482,881 | 4,566,292,378 | 0.00% |
| 2025-02-19 | 9.10 | 9.49 | 8.41 | 9.07 | 9.05 | qfq | 631,089,223 | 5,633,481,008 | 3.07% |
| 2025-02-18 | 7.70 | 8.80 | 7.63 | 8.80 | 8.78 | qfq | 669,145,270 | 5,804,693,455 | 10.00% |
| 2025-02-17 | 8.58 | 8.58 | 7.68 | 8.00 | 7.98 | qfq | 505,246,495 | 3,999,458,935 | -6.21% |
| 2025-02-14 | 8.51 | 8.90 | 8.06 | 8.53 | 8.51 | qfq | 522,612,008 | 4,427,967,088 | -4.69% |
| 2025-02-13 | 8.46 | 8.95 | 7.76 | 8.95 | 8.93 | qfq | 644,307,479 | 5,445,329,789 | 9.95% |
| 2025-02-12 | 8.00 | 8.33 | 7.26 | 8.14 | 8.12 | qfq | 714,707,604 | 5,580,506,497 | 2.26% |
| 2025-02-11 | 7.96 | 7.96 | 7.80 | 7.96 | 7.94 | qfq | 363,894,758 | 2,895,795,367 | 9.94% |
| 2025-02-10 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | qfq | 46,938,385 | 339,833,907 | 10.03% |
| 2025-02-07 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | qfq | 67,985,613 | 447,345,334 | 10.03% |
| 2025-02-06 | 5.44 | 5.98 | 5.41 | 5.98 | 5.97 | qfq | 152,025,558 | 886,298,950 | 9.93% |
| 2025-02-05 | 5.30 | 5.49 | 5.23 | 5.44 | 5.43 | qfq | 59,557,498 | 318,250,303 | 4.41% |
| 2025-01-27 | 5.20 | 5.28 | 5.15 | 5.21 | 5.20 | qfq | 31,942,763 | 166,913,686 | 0.39% |
| 2025-01-24 | 5.16 | 5.21 | 5.13 | 5.19 | 5.18 | qfq | 23,962,577 | 124,183,288 | 0.78% |
| 2025-01-23 | 5.20 | 5.33 | 5.15 | 5.15 | 5.14 | qfq | 38,721,318 | 202,962,764 | -0.39% |
| 2025-01-22 | 5.10 | 5.18 | 5.05 | 5.17 | 5.16 | qfq | 27,406,044 | 140,283,082 | 0.98% |
| 2025-01-21 | 5.19 | 5.21 | 5.10 | 5.12 | 5.11 | qfq | 19,707,620 | 101,237,662 | -0.39% |
| 2025-01-20 | 5.15 | 5.26 | 5.12 | 5.14 | 5.13 | qfq | 31,194,756 | 161,744,752 | 0.59% |
| 2025-01-17 | 5.11 | 5.14 | 5.07 | 5.11 | 5.10 | qfq | 23,694,269 | 120,947,027 | -0.39% |
| 2025-01-16 | 5.12 | 5.21 | 5.09 | 5.13 | 5.12 | qfq | 33,810,736 | 174,154,972 | 0.59% |
| 2025-01-15 | 5.13 | 5.14 | 5.05 | 5.10 | 5.09 | qfq | 29,647,908 | 151,132,577 | -0.39% |
| 2025-01-14 | 4.92 | 5.13 | 4.91 | 5.12 | 5.11 | qfq | 43,299,924 | 218,879,000 | 4.49% |
| 2025-01-13 | 4.89 | 4.93 | 4.77 | 4.90 | 4.89 | qfq | 30,422,660 | 147,871,218 | -0.61% |
| 2025-01-10 | 5.10 | 5.12 | 4.93 | 4.93 | 4.92 | qfq | 36,904,194 | 185,424,245 | -3.14% |
| 2025-01-09 | 5.08 | 5.19 | 5.06 | 5.09 | 5.08 | qfq | 39,030,536 | 199,616,529 | -0.59% |
| 2025-01-08 | 5.22 | 5.22 | 4.98 | 5.12 | 5.11 | qfq | 49,941,108 | 253,577,129 | -2.29% |
| 2025-01-07 | 5.15 | 5.25 | 5.08 | 5.24 | 5.23 | qfq | 42,082,730 | 217,635,429 | 1.95% |
| 2025-01-06 | 5.29 | 5.34 | 5.05 | 5.14 | 5.13 | qfq | 50,837,975 | 263,048,093 | -2.84% |
| 2025-01-03 | 5.47 | 5.53 | 5.27 | 5.29 | 5.28 | qfq | 50,304,294 | 270,463,995 | -2.76% |
| 2025-01-02 | 5.75 | 5.76 | 5.38 | 5.44 | 5.43 | qfq | 71,053,912 | 397,720,588 | -5.88% |
| 2024-12-31 | 6.09 | 6.11 | 5.77 | 5.78 | 5.77 | qfq | 81,908,179 | 482,832,732 | -5.25% |
| 2024-12-30 | 6.20 | 6.25 | 6.03 | 6.10 | 6.09 | qfq | 70,220,441 | 430,182,022 | -0.33% |
| 2024-12-27 | 6.11 | 6.28 | 6.05 | 6.12 | 6.11 | qfq | 98,941,403 | 611,045,282 | 0.49% |
| 2024-12-26 | 5.89 | 6.13 | 5.84 | 6.09 | 6.08 | qfq | 100,820,891 | 608,934,032 | 2.87% |
| 2024-12-25 | 6.06 | 6.08 | 5.81 | 5.92 | 5.91 | qfq | 57,510,948 | 340,736,567 | -1.66% |
| 2024-12-24 | 5.88 | 6.05 | 5.86 | 6.02 | 6.01 | qfq | 68,428,942 | 407,760,320 | 2.21% |
| 2024-12-23 | 5.99 | 6.07 | 5.88 | 5.89 | 5.88 | qfq | 75,807,705 | 452,390,956 | -1.51% |
| 2024-12-20 | 5.79 | 6.09 | 5.74 | 5.98 | 5.97 | qfq | 98,033,801 | 584,864,329 | 1.01% |
| 2024-12-19 | 5.73 | 6.02 | 5.70 | 5.92 | 5.91 | qfq | 106,850,004 | 629,481,557 | 4.78% |
| 2024-12-18 | 5.76 | 5.80 | 5.64 | 5.65 | 5.64 | qfq | 39,162,696 | 223,109,624 | -0.35% |
| 2024-12-17 | 5.91 | 5.93 | 5.65 | 5.67 | 5.66 | qfq | 56,101,159 | 322,906,386 | -4.06% |
| 2024-12-16 | 5.93 | 6.07 | 5.89 | 5.91 | 5.90 | qfq | 64,923,398 | 388,568,114 | -0.84% |
| 2024-12-13 | 6.00 | 6.15 | 5.90 | 5.96 | 5.95 | qfq | 73,347,667 | 439,425,258 | -1.81% |
| 2024-12-12 | 5.95 | 6.13 | 5.88 | 6.07 | 6.06 | qfq | 85,881,099 | 518,102,268 | 2.02% |
| 2024-12-11 | 5.78 | 6.01 | 5.78 | 5.95 | 5.94 | qfq | 77,257,944 | 457,399,649 | 2.59% |
| 2024-12-10 | 5.96 | 6.00 | 5.79 | 5.80 | 5.79 | qfq | 57,998,229 | 341,029,383 | -0.17% |
| 2024-12-09 | 5.88 | 5.95 | 5.74 | 5.81 | 5.80 | qfq | 61,997,930 | 361,146,095 | -1.86% |
| 2024-12-06 | 6.03 | 6.06 | 5.90 | 5.92 | 5.91 | qfq | 65,161,471 | 387,343,669 | -0.50% |
| 2024-12-05 | 5.74 | 6.13 | 5.74 | 5.95 | 5.94 | qfq | 127,833,070 | 766,043,233 | 2.94% |
| 2024-12-04 | 5.93 | 6.03 | 5.73 | 5.78 | 5.77 | qfq | 111,218,524 | 650,980,205 | -3.83% |
| 2024-12-03 | 6.16 | 6.30 | 5.98 | 6.01 | 6.00 | qfq | 202,719,924 | 1,237,682,270 | -0.83% |
| 2024-12-02 | 5.53 | 6.06 | 5.53 | 6.06 | 6.05 | qfq | 134,709,227 | 808,163,802 | 9.98% |
| 2024-11-29 | 5.52 | 5.56 | 5.36 | 5.51 | 5.50 | qfq | 50,958,142 | 278,838,188 | -0.36% |
| 2024-11-28 | 5.46 | 5.68 | 5.42 | 5.53 | 5.52 | qfq | 56,372,090 | 312,142,506 | 1.65% |
| 2024-11-27 | 5.35 | 5.44 | 5.26 | 5.44 | 5.43 | qfq | 32,305,981 | 172,487,582 | 1.49% |
| 2024-11-26 | 5.34 | 5.53 | 5.28 | 5.36 | 5.35 | qfq | 39,512,880 | 212,547,570 | 0.00% |
| 2024-11-25 | 5.43 | 5.45 | 5.25 | 5.36 | 5.35 | qfq | 40,976,035 | 218,644,657 | -1.29% |
| 2024-11-22 | 5.72 | 5.80 | 5.41 | 5.43 | 5.42 | qfq | 60,823,165 | 341,516,769 | -5.73% |
| 2024-11-21 | 5.85 | 5.89 | 5.70 | 5.76 | 5.75 | qfq | 58,723,350 | 340,551,456 | -2.04% |
| 2024-11-20 | 5.83 | 5.96 | 5.80 | 5.88 | 5.87 | qfq | 74,848,057 | 439,010,036 | 0.00% |
| 2024-11-19 | 5.60 | 5.97 | 5.58 | 5.88 | 5.87 | qfq | 90,265,205 | 523,344,881 | 5.38% |
| 2024-11-18 | 5.59 | 5.67 | 5.49 | 5.58 | 5.57 | qfq | 66,094,668 | 369,033,131 | 2.39% |
| 2024-11-15 | 5.48 | 5.68 | 5.44 | 5.45 | 5.44 | qfq | 67,429,036 | 375,369,777 | 0.74% |
| 2024-11-14 | 5.59 | 5.60 | 5.41 | 5.41 | 5.40 | qfq | 39,590,335 | 217,182,350 | -2.70% |
| 2024-11-13 | 5.66 | 5.71 | 5.48 | 5.56 | 5.55 | qfq | 52,542,573 | 292,240,614 | -2.46% |
| 2024-11-12 | 5.81 | 5.90 | 5.63 | 5.70 | 5.69 | qfq | 67,096,381 | 386,696,376 | -2.40% |
| 2024-11-11 | 5.78 | 5.92 | 5.69 | 5.84 | 5.83 | qfq | 73,860,624 | 427,172,006 | 0.17% |
| 2024-11-08 | 5.99 | 6.11 | 5.80 | 5.83 | 5.82 | qfq | 97,755,809 | 582,550,451 | -2.35% |
| 2024-11-07 | 5.75 | 6.10 | 5.74 | 5.97 | 5.96 | qfq | 111,180,552 | 661,885,240 | 2.05% |
| 2024-11-06 | 6.00 | 6.15 | 5.80 | 5.85 | 5.84 | qfq | 151,761,605 | 904,750,129 | -3.31% |
| 2024-11-05 | 5.55 | 6.16 | 5.54 | 6.05 | 6.04 | qfq | 187,860,071 | 1,119,419,387 | 8.04% |
| 2024-11-04 | 5.48 | 5.63 | 5.41 | 5.60 | 5.59 | qfq | 100,913,276 | 556,146,667 | 3.70% |
| 2024-11-01 | 5.50 | 5.60 | 5.26 | 5.40 | 5.39 | qfq | 105,622,710 | 571,350,542 | -0.92% |
| 2024-10-31 | 4.98 | 5.51 | 4.98 | 5.45 | 5.44 | qfq | 134,967,343 | 721,599,938 | 8.78% |
| 2024-10-30 | 5.02 | 5.03 | 4.93 | 5.01 | 5.00 | qfq | 48,791,484 | 243,044,962 | -0.20% |
| 2024-10-29 | 5.21 | 5.22 | 5.01 | 5.02 | 5.01 | qfq | 66,239,862 | 338,468,663 | -4.38% |
| 2024-10-28 | 5.11 | 5.26 | 5.08 | 5.25 | 5.24 | qfq | 67,806,741 | 350,653,357 | 3.14% |
| 2024-10-25 | 5.02 | 5.10 | 5.00 | 5.09 | 5.08 | qfq | 50,560,706 | 255,879,429 | 1.80% |
| 2024-10-24 | 5.05 | 5.16 | 4.98 | 5.00 | 4.99 | qfq | 56,512,467 | 285,958,657 | 0.40% |
| 2024-10-23 | 4.91 | 5.07 | 4.88 | 4.98 | 4.97 | qfq | 56,907,154 | 283,640,053 | 1.22% |
| 2024-10-22 | 4.89 | 4.99 | 4.85 | 4.92 | 4.91 | qfq | 46,141,319 | 226,490,746 | 0.61% |
| 2024-10-21 | 4.99 | 5.01 | 4.86 | 4.89 | 4.88 | qfq | 58,052,791 | 285,267,093 | -2.00% |
| 2024-10-18 | 4.85 | 5.08 | 4.79 | 4.99 | 4.98 | qfq | 56,267,004 | 278,030,649 | 2.46% |
| 2024-10-17 | 4.95 | 5.03 | 4.85 | 4.87 | 4.86 | qfq | 42,806,665 | 211,424,247 | -1.62% |
| 2024-10-16 | 4.92 | 5.07 | 4.89 | 4.95 | 4.94 | qfq | 41,044,780 | 203,914,003 | -1.00% |
| 2024-10-15 | 5.16 | 5.26 | 4.99 | 5.00 | 4.99 | qfq | 56,241,474 | 287,588,951 | -4.03% |
| 2024-10-14 | 5.00 | 5.23 | 4.96 | 5.21 | 5.20 | qfq | 82,046,230 | 421,139,818 | 6.11% |
| 2024-10-11 | 4.81 | 5.04 | 4.75 | 4.91 | 4.90 | qfq | 57,252,980 | 281,069,197 | 1.45% |
| 2024-10-10 | 4.89 | 5.02 | 4.70 | 4.84 | 4.83 | qfq | 58,959,967 | 286,502,360 | -1.43% |
| 2024-10-09 | 5.43 | 5.43 | 4.91 | 4.91 | 4.90 | qfq | 86,752,395 | 436,964,983 | -10.07% |
| 2024-10-08 | 5.93 | 5.93 | 5.13 | 5.46 | 5.45 | qfq | 137,709,663 | 760,764,998 | 1.30% |
| 2024-09-30 | 5.22 | 5.39 | 5.15 | 5.39 | 5.38 | qfq | 91,180,383 | 482,802,434 | 10.00% |
| 2024-09-27 | 4.77 | 4.90 | 4.69 | 4.90 | 4.89 | qfq | 43,306,788 | 208,358,558 | 3.81% |
| 2024-09-26 | 4.56 | 4.73 | 4.49 | 4.72 | 4.71 | qfq | 41,251,272 | 190,583,707 | 3.06% |
| 2024-09-25 | 4.51 | 4.72 | 4.51 | 4.58 | 4.57 | qfq | 55,398,030 | 255,688,271 | 2.69% |
| 2024-09-24 | 4.16 | 4.50 | 4.14 | 4.46 | 4.45 | qfq | 45,497,828 | 197,643,279 | 7.21% |
| 2024-09-23 | 4.21 | 4.24 | 4.05 | 4.16 | 4.15 | qfq | 32,936,417 | 135,765,536 | -1.65% |
| 2024-09-20 | 4.34 | 4.34 | 4.15 | 4.23 | 4.22 | qfq | 21,849,573 | 92,313,821 | -2.53% |
| 2024-09-19 | 4.32 | 4.42 | 4.27 | 4.34 | 4.33 | qfq | 14,677,299 | 63,789,744 | 0.46% |
| 2024-09-18 | 4.35 | 4.37 | 4.28 | 4.32 | 4.31 | qfq | 10,052,684 | 43,397,628 | -0.46% |
| 2024-09-13 | 4.38 | 4.39 | 4.33 | 4.34 | 4.33 | qfq | 10,456,935 | 45,530,505 | -0.69% |
| 2024-09-12 | 4.38 | 4.42 | 4.35 | 4.37 | 4.36 | qfq | 7,654,631 | 33,488,635 | -0.23% |
| 2024-09-11 | 4.40 | 4.40 | 4.33 | 4.38 | 4.37 | qfq | 9,109,592 | 39,653,567 | -0.45% |
| 2024-09-10 | 4.43 | 4.44 | 4.33 | 4.40 | 4.39 | qfq | 11,355,140 | 49,688,113 | -0.45% |
| 2024-09-09 | 4.43 | 4.47 | 4.38 | 4.42 | 4.41 | qfq | 8,659,800 | 38,298,013 | -0.90% |
| 2024-09-06 | 4.57 | 4.57 | 4.43 | 4.46 | 4.45 | qfq | 13,682,481 | 61,255,402 | -2.19% |
| 2024-09-05 | 4.50 | 4.57 | 4.50 | 4.56 | 4.55 | qfq | 10,548,900 | 47,826,764 | 1.33% |
| 2024-09-04 | 4.51 | 4.54 | 4.48 | 4.50 | 4.49 | qfq | 10,462,600 | 47,092,798 | -0.66% |
| 2024-09-03 | 4.57 | 4.59 | 4.49 | 4.53 | 4.52 | qfq | 11,632,870 | 52,764,113 | 1.34% |
| 2024-09-02 | 4.60 | 4.69 | 4.46 | 4.47 | 4.46 | qfq | 15,872,842 | 72,306,131 | -2.40% |
| 2024-08-30 | 4.47 | 4.63 | 4.45 | 4.58 | 4.57 | qfq | 35,737,262 | 162,200,323 | 3.39% |
| 2024-08-29 | 4.36 | 4.44 | 4.35 | 4.43 | 4.42 | qfq | 10,303,492 | 45,294,812 | 1.37% |
| 2024-08-28 | 4.36 | 4.42 | 4.35 | 4.37 | 4.36 | qfq | 7,916,642 | 34,678,731 | -0.23% |
| 2024-08-27 | 4.34 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 8,172,308 | 35,704,828 | -0.45% |
| 2024-08-26 | 4.42 | 4.44 | 4.38 | 4.40 | 4.39 | qfq | 8,318,546 | 36,641,642 | -0.23% |
| 2024-08-23 | 4.54 | 4.55 | 4.34 | 4.41 | 4.40 | qfq | 20,374,113 | 90,229,356 | -2.86% |
| 2024-08-22 | 4.58 | 4.59 | 4.45 | 4.54 | 4.53 | qfq | 12,096,449 | 54,756,001 | -0.66% |
| 2024-08-21 | 4.54 | 4.58 | 4.54 | 4.57 | 4.56 | qfq | 7,363,520 | 33,577,884 | 0.00% |
| 2024-08-20 | 4.61 | 4.62 | 4.54 | 4.57 | 4.56 | qfq | 10,962,396 | 50,085,458 | -0.44% |
| 2024-08-19 | 4.65 | 4.68 | 4.58 | 4.59 | 4.58 | qfq | 11,026,475 | 50,991,386 | -0.86% |
| 2024-08-16 | 4.67 | 4.69 | 4.61 | 4.63 | 4.62 | qfq | 8,575,212 | 39,778,273 | -0.86% |
| 2024-08-15 | 4.65 | 4.73 | 4.62 | 4.67 | 4.66 | qfq | 10,226,111 | 47,950,622 | 0.43% |
| 2024-08-14 | 4.69 | 4.69 | 4.63 | 4.65 | 4.64 | qfq | 6,893,383 | 32,099,250 | -1.48% |
| 2024-08-13 | 4.69 | 4.72 | 4.60 | 4.72 | 4.71 | qfq | 9,853,952 | 45,708,913 | 0.85% |
| 2024-08-12 | 4.77 | 4.77 | 4.65 | 4.68 | 4.67 | qfq | 13,403,230 | 62,840,697 | -1.89% |
| 2024-08-09 | 4.84 | 4.86 | 4.76 | 4.77 | 4.76 | qfq | 8,901,064 | 42,731,621 | -1.04% |
| 2024-08-08 | 4.83 | 4.85 | 4.73 | 4.82 | 4.81 | qfq | 12,109,013 | 58,070,670 | -0.41% |
| 2024-08-07 | 4.88 | 4.89 | 4.83 | 4.84 | 4.83 | qfq | 7,017,598 | 34,038,769 | -0.82% |
| 2024-08-06 | 4.89 | 4.93 | 4.83 | 4.88 | 4.87 | qfq | 8,306,587 | 40,459,181 | 0.83% |
| 2024-08-05 | 4.87 | 4.95 | 4.82 | 4.84 | 4.83 | qfq | 13,646,415 | 66,765,287 | -0.62% |
| 2024-08-02 | 4.90 | 4.95 | 4.86 | 4.87 | 4.86 | qfq | 10,414,979 | 51,039,219 | -1.22% |
| 2024-08-01 | 5.02 | 5.06 | 4.91 | 4.93 | 4.92 | qfq | 12,495,574 | 62,036,003 | -1.60% |
| 2024-07-31 | 4.80 | 5.03 | 4.79 | 5.01 | 5.00 | qfq | 17,256,917 | 85,247,803 | 4.59% |
| 2024-07-30 | 4.79 | 4.83 | 4.75 | 4.79 | 4.78 | qfq | 8,303,354 | 39,726,478 | 0.00% |
| 2024-07-29 | 4.93 | 4.93 | 4.76 | 4.79 | 4.78 | qfq | 11,400,937 | 54,789,836 | -2.44% |
| 2024-07-26 | 4.95 | 4.97 | 4.85 | 4.91 | 4.90 | qfq | 9,878,654 | 48,416,549 | 2.29% |
| 2024-07-25 | 4.71 | 4.84 | 4.69 | 4.80 | 4.79 | qfq | 7,625,775 | 36,475,733 | 1.27% |
| 2024-07-24 | 4.83 | 4.83 | 4.73 | 4.74 | 4.73 | qfq | 10,930,752 | 52,204,677 | -1.86% |
| 2024-07-23 | 4.95 | 4.95 | 4.83 | 4.83 | 4.82 | qfq | 12,576,674 | 61,292,062 | -2.42% |
| 2024-07-22 | 4.92 | 4.97 | 4.88 | 4.95 | 4.94 | qfq | 11,048,653 | 54,438,759 | 0.61% |
| 2024-07-19 | 5.01 | 5.01 | 4.90 | 4.92 | 4.91 | qfq | 14,248,498 | 70,308,554 | -1.99% |
| 2024-07-18 | 5.02 | 5.05 | 4.94 | 5.02 | 5.01 | qfq | 11,293,939 | 56,503,618 | -0.20% |
| 2024-07-17 | 5.01 | 5.06 | 4.97 | 5.03 | 5.02 | qfq | 9,647,349 | 48,353,693 | 0.20% |
| 2024-07-16 | 5.07 | 5.10 | 4.98 | 5.02 | 5.01 | qfq | 12,928,060 | 64,998,316 | -0.99% |
| 2024-07-15 | 5.13 | 5.15 | 5.02 | 5.07 | 5.06 | qfq | 13,171,138 | 66,679,824 | -2.31% |
| 2024-07-12 | 5.28 | 5.30 | 5.18 | 5.19 | 5.18 | qfq | 10,671,512 | 55,898,203 | -1.70% |
| 2024-07-11 | 5.14 | 5.31 | 5.14 | 5.28 | 5.27 | qfq | 14,760,060 | 77,273,983 | 3.94% |
| 2024-07-10 | 5.12 | 5.17 | 5.03 | 5.08 | 5.07 | qfq | 15,459,871 | 78,773,182 | -1.36% |
| 2024-07-09 | 5.02 | 5.18 | 4.98 | 5.15 | 5.14 | qfq | 16,433,625 | 83,431,704 | 2.39% |
| 2024-07-08 | 5.20 | 5.20 | 5.01 | 5.03 | 5.02 | qfq | 12,260,673 | 62,250,894 | -3.45% |
| 2024-07-05 | 5.22 | 5.28 | 5.19 | 5.21 | 5.20 | qfq | 9,188,469 | 48,016,198 | -0.76% |
| 2024-07-04 | 5.41 | 5.41 | 5.22 | 5.25 | 5.22 | qfq | 10,150,641 | 53,747,448 | -2.60% |
| 2024-07-03 | 5.42 | 5.44 | 5.37 | 5.39 | 5.35 | qfq | 6,471,180 | 34,928,744 | -0.92% |
| 2024-07-02 | 5.48 | 5.50 | 5.40 | 5.44 | 5.40 | qfq | 10,623,603 | 57,820,311 | -0.55% |
| 2024-07-01 | 5.42 | 5.49 | 5.38 | 5.47 | 5.43 | qfq | 9,656,824 | 52,567,691 | 0.18% |
| 2024-06-28 | 5.38 | 5.54 | 5.34 | 5.46 | 5.42 | qfq | 13,051,426 | 71,534,648 | 0.37% |
| 2024-06-27 | 5.60 | 5.64 | 5.44 | 5.44 | 5.40 | qfq | 16,601,535 | 91,755,633 | -0.18% |
| 2024-06-26 | 5.33 | 5.46 | 5.29 | 5.45 | 5.41 | qfq | 11,036,175 | 59,479,814 | 1.68% |
| 2024-06-25 | 5.39 | 5.45 | 5.33 | 5.36 | 5.32 | qfq | 9,894,060 | 53,264,124 | -0.19% |
| 2024-06-24 | 5.60 | 5.60 | 5.36 | 5.37 | 5.33 | qfq | 18,607,784 | 101,583,502 | -4.62% |
| 2024-06-21 | 5.59 | 5.64 | 5.55 | 5.63 | 5.59 | qfq | 10,222,185 | 57,222,082 | 0.36% |
| 2024-06-20 | 5.66 | 5.70 | 5.58 | 5.61 | 5.57 | qfq | 14,404,476 | 81,076,201 | -0.88% |
| 2024-06-19 | 5.73 | 5.73 | 5.64 | 5.66 | 5.62 | qfq | 17,160,052 | 97,541,329 | -0.88% |
| 2024-06-18 | 5.53 | 5.73 | 5.52 | 5.71 | 5.67 | qfq | 23,299,959 | 132,026,509 | 3.25% |
| 2024-06-17 | 5.57 | 5.63 | 5.52 | 5.53 | 5.49 | qfq | 12,163,493 | 67,653,390 | -0.72% |
| 2024-06-14 | 5.56 | 5.62 | 5.52 | 5.57 | 5.53 | qfq | 14,371,458 | 79,961,041 | -0.18% |
| 2024-06-13 | 5.63 | 5.65 | 5.51 | 5.58 | 5.54 | qfq | 21,726,385 | 121,029,776 | -0.89% |
| 2024-06-12 | 5.69 | 5.73 | 5.63 | 5.63 | 5.59 | qfq | 17,450,326 | 98,866,844 | -1.05% |
| 2024-06-11 | 5.66 | 5.72 | 5.59 | 5.69 | 5.65 | qfq | 14,673,074 | 82,910,984 | -1.56% |
| 2024-06-07 | 5.71 | 5.80 | 5.53 | 5.78 | 5.74 | qfq | 22,577,116 | 127,628,447 | 2.66% |
| 2024-06-06 | 5.80 | 5.80 | 5.57 | 5.63 | 5.59 | qfq | 27,304,671 | 154,229,250 | -2.09% |
| 2024-06-05 | 5.94 | 5.94 | 5.73 | 5.75 | 5.71 | qfq | 25,415,858 | 148,153,530 | -3.36% |
| 2024-06-04 | 5.94 | 5.96 | 5.87 | 5.95 | 5.91 | qfq | 16,809,749 | 99,350,681 | 0.68% |
| 2024-06-03 | 5.95 | 6.03 | 5.86 | 5.91 | 5.87 | qfq | 21,680,202 | 128,675,977 | -0.67% |
| 2024-05-31 | 5.91 | 5.99 | 5.91 | 5.95 | 5.91 | qfq | 19,928,631 | 118,655,226 | 0.68% |
| 2024-05-30 | 5.89 | 6.00 | 5.83 | 5.91 | 5.87 | qfq | 27,205,999 | 161,021,396 | 0.85% |
| 2024-05-29 | 5.92 | 6.04 | 5.85 | 5.86 | 5.82 | qfq | 25,264,847 | 149,707,221 | -2.33% |
| 2024-05-28 | 6.14 | 6.16 | 5.99 | 6.00 | 5.96 | qfq | 28,329,993 | 171,609,401 | -3.07% |
| 2024-05-27 | 6.09 | 6.23 | 5.81 | 6.19 | 6.15 | qfq | 55,627,263 | 335,972,962 | 2.48% |
| 2024-05-24 | 6.36 | 6.42 | 6.03 | 6.04 | 6.00 | qfq | 52,777,597 | 329,155,421 | -5.18% |
| 2024-05-23 | 6.50 | 6.54 | 6.33 | 6.37 | 6.33 | qfq | 67,445,580 | 432,527,426 | -5.91% |
| 2024-05-22 | 6.59 | 6.90 | 6.21 | 6.77 | 6.73 | qfq | 156,949,085 | 1,021,320,378 | 3.52% |
| 2024-05-17 | 6.21 | 6.55 | 6.16 | 6.54 | 6.50 | qfq | 52,114,740 | 334,402,945 | 5.65% |
| 2024-05-16 | 6.24 | 6.31 | 6.16 | 6.19 | 6.15 | qfq | 15,417,340 | 96,015,486 | -0.16% |
| 2024-05-15 | 6.18 | 6.34 | 6.18 | 6.20 | 6.16 | qfq | 15,415,078 | 96,282,220 | -0.48% |
| 2024-05-14 | 6.15 | 6.28 | 6.13 | 6.23 | 6.19 | qfq | 21,603,989 | 133,994,449 | 1.96% |
| 2024-05-13 | 6.09 | 6.26 | 6.08 | 6.11 | 6.07 | qfq | 18,915,554 | 116,360,208 | -0.16% |
| 2024-05-10 | 6.32 | 6.36 | 6.10 | 6.12 | 6.08 | qfq | 20,883,435 | 129,210,278 | -2.70% |
| 2024-05-09 | 6.24 | 6.37 | 6.18 | 6.29 | 6.25 | qfq | 26,282,682 | 164,650,265 | 0.80% |
| 2024-05-08 | 6.21 | 6.27 | 6.10 | 6.24 | 6.20 | qfq | 36,183,661 | 223,986,378 | -0.79% |
| 2024-05-07 | 6.57 | 6.60 | 6.23 | 6.29 | 6.25 | qfq | 52,670,297 | 339,420,378 | -0.47% |
| 2024-05-06 | 6.34 | 6.50 | 6.29 | 6.32 | 6.28 | qfq | 38,663,114 | 247,238,782 | 1.77% |
| 2024-04-30 | 6.09 | 6.28 | 6.04 | 6.21 | 6.17 | qfq | 29,583,132 | 182,535,481 | 1.80% |
| 2024-04-29 | 5.86 | 6.16 | 5.86 | 6.10 | 6.06 | qfq | 45,015,215 | 273,041,486 | 5.17% |
| 2024-04-26 | 5.70 | 5.82 | 5.47 | 5.80 | 5.76 | qfq | 32,197,893 | 182,223,790 | 1.93% |
| 2024-04-25 | 5.90 | 5.90 | 5.67 | 5.69 | 5.65 | qfq | 26,431,941 | 152,433,565 | -0.52% |
| 2024-04-24 | 5.65 | 5.73 | 5.55 | 5.72 | 5.68 | qfq | 16,993,351 | 95,724,187 | 1.78% |
| 2024-04-23 | 5.65 | 5.74 | 5.55 | 5.62 | 5.58 | qfq | 16,631,928 | 93,300,614 | -1.23% |
| 2024-04-22 | 5.78 | 5.84 | 5.64 | 5.69 | 5.65 | qfq | 17,902,306 | 102,560,633 | -1.56% |
| 2024-04-19 | 5.86 | 5.92 | 5.75 | 5.78 | 5.74 | qfq | 19,622,732 | 114,101,965 | -1.53% |
| 2024-04-18 | 6.02 | 6.02 | 5.86 | 5.87 | 5.83 | qfq | 16,381,471 | 96,794,701 | -1.68% |
| 2024-04-17 | 5.59 | 6.00 | 5.59 | 5.97 | 5.93 | qfq | 33,526,806 | 196,273,425 | 7.18% |
| 2024-04-16 | 5.82 | 5.96 | 5.46 | 5.57 | 5.53 | qfq | 52,857,778 | 297,156,915 | -8.24% |
| 2024-04-15 | 6.03 | 6.19 | 6.00 | 6.07 | 6.03 | qfq | 18,989,353 | 115,584,820 | 0.17% |
| 2024-04-12 | 6.06 | 6.16 | 5.99 | 6.06 | 6.02 | qfq | 12,299,855 | 74,594,553 | -0.49% |
| 2024-04-11 | 5.87 | 6.14 | 5.84 | 6.09 | 6.05 | qfq | 17,827,221 | 108,031,007 | 3.57% |
| 2024-04-10 | 6.00 | 6.00 | 5.83 | 5.88 | 5.84 | qfq | 14,123,885 | 83,261,060 | -1.51% |
| 2024-04-09 | 6.08 | 6.08 | 5.96 | 5.97 | 5.93 | qfq | 14,366,700 | 86,154,706 | -1.00% |
| 2024-04-08 | 6.09 | 6.15 | 6.02 | 6.03 | 5.99 | qfq | 25,009,466 | 151,962,497 | 0.84% |
| 2024-04-03 | 6.07 | 6.08 | 5.74 | 5.98 | 5.94 | qfq | 28,602,801 | 169,376,322 | -1.16% |
| 2024-04-02 | 6.35 | 6.45 | 6.00 | 6.05 | 6.01 | qfq | 37,687,048 | 232,413,490 | -4.72% |
| 2024-04-01 | 6.12 | 6.37 | 6.08 | 6.35 | 6.31 | qfq | 31,368,618 | 196,961,378 | 4.27% |
| 2024-03-29 | 6.10 | 6.13 | 6.01 | 6.09 | 6.05 | qfq | 21,377,590 | 129,851,260 | -0.81% |
| 2024-03-28 | 5.98 | 6.15 | 5.95 | 6.14 | 6.10 | qfq | 26,523,715 | 161,124,674 | 3.02% |
| 2024-03-27 | 6.15 | 6.17 | 5.96 | 5.96 | 5.92 | qfq | 25,078,792 | 151,389,938 | -3.56% |
| 2024-03-26 | 6.13 | 6.19 | 6.01 | 6.18 | 6.14 | qfq | 26,617,089 | 162,444,444 | 0.82% |
| 2024-03-25 | 6.17 | 6.37 | 6.12 | 6.13 | 6.09 | qfq | 42,901,021 | 267,535,274 | -0.33% |
| 2024-03-22 | 6.27 | 6.29 | 6.08 | 6.15 | 6.11 | qfq | 28,138,311 | 173,475,559 | -1.91% |
| 2024-03-21 | 6.45 | 6.48 | 6.23 | 6.27 | 6.23 | qfq | 30,890,241 | 194,844,421 | -2.94% |
| 2024-03-20 | 6.53 | 6.53 | 6.17 | 6.46 | 6.42 | qfq | 47,044,364 | 298,677,882 | -1.67% |
| 2024-03-19 | 6.66 | 6.71 | 6.53 | 6.57 | 6.53 | qfq | 26,870,038 | 177,734,401 | -1.35% |
| 2024-03-18 | 6.91 | 6.91 | 6.49 | 6.66 | 6.62 | qfq | 58,365,071 | 387,884,706 | -3.34% |
| 2024-03-15 | 6.94 | 6.96 | 6.75 | 6.89 | 6.84 | qfq | 32,966,797 | 226,806,515 | -0.43% |
| 2024-03-14 | 6.69 | 7.00 | 6.60 | 6.92 | 6.87 | qfq | 61,579,033 | 423,801,469 | 1.62% |
| 2024-03-13 | 6.66 | 6.85 | 6.45 | 6.81 | 6.77 | qfq | 39,799,588 | 265,530,064 | 2.56% |
| 2024-03-12 | 6.65 | 6.90 | 6.62 | 6.64 | 6.60 | qfq | 26,916,071 | 181,428,368 | -0.30% |
| 2024-03-11 | 6.70 | 6.91 | 6.45 | 6.66 | 6.62 | qfq | 37,226,057 | 246,047,571 | -1.62% |
| 2024-03-08 | 6.81 | 6.83 | 6.56 | 6.77 | 6.73 | qfq | 39,167,764 | 262,261,394 | -1.17% |
| 2024-03-07 | 6.58 | 7.10 | 6.56 | 6.85 | 6.81 | qfq | 55,379,884 | 380,673,333 | 3.47% |
| 2024-03-06 | 6.20 | 6.82 | 6.16 | 6.62 | 6.58 | qfq | 51,109,977 | 330,291,191 | 6.77% |
| 2024-03-05 | 6.20 | 6.22 | 6.09 | 6.20 | 6.16 | qfq | 13,765,122 | 84,681,137 | 0.49% |
| 2024-03-04 | 6.24 | 6.26 | 6.04 | 6.17 | 6.13 | qfq | 21,488,575 | 131,594,304 | -1.28% |
| 2024-03-01 | 6.23 | 6.25 | 6.15 | 6.25 | 6.21 | qfq | 18,440,519 | 114,671,026 | 1.13% |
| 2024-02-29 | 6.02 | 6.19 | 5.98 | 6.18 | 6.14 | qfq | 17,286,003 | 105,460,892 | 3.52% |
| 2024-02-28 | 6.28 | 6.30 | 5.95 | 5.97 | 5.93 | qfq | 23,071,301 | 141,533,076 | -4.63% |
| 2024-02-27 | 6.26 | 6.30 | 6.19 | 6.26 | 6.22 | qfq | 21,411,102 | 133,490,647 | -0.79% |
| 2024-02-26 | 6.43 | 6.57 | 6.26 | 6.31 | 6.27 | qfq | 21,925,207 | 138,863,350 | -2.02% |
| 2024-02-23 | 6.31 | 6.51 | 6.24 | 6.44 | 6.40 | qfq | 22,140,130 | 141,709,083 | 1.90% |
| 2024-02-22 | 6.08 | 6.33 | 6.03 | 6.32 | 6.28 | qfq | 25,686,029 | 160,354,809 | 4.12% |
| 2024-02-21 | 5.94 | 6.30 | 5.92 | 6.07 | 6.03 | qfq | 25,548,857 | 157,383,500 | 0.50% |
| 2024-02-20 | 5.87 | 6.06 | 5.80 | 6.04 | 6.00 | qfq | 17,255,686 | 102,614,245 | 2.90% |
| 2024-02-19 | 6.19 | 6.19 | 5.78 | 5.87 | 5.83 | qfq | 29,817,814 | 177,191,275 | -4.40% |
| 2024-02-08 | 5.80 | 6.18 | 5.78 | 6.14 | 6.10 | qfq | 33,499,907 | 202,603,495 | 5.50% |
| 2024-02-07 | 5.47 | 5.83 | 5.39 | 5.82 | 5.78 | qfq | 32,308,918 | 183,692,461 | 7.38% |
| 2024-02-06 | 5.04 | 5.49 | 4.95 | 5.42 | 5.38 | qfq | 33,209,897 | 173,107,300 | 5.65% |
| 2024-02-05 | 5.25 | 5.32 | 4.82 | 5.13 | 5.10 | qfq | 45,367,644 | 227,857,217 | -4.29% |
| 2024-02-02 | 5.56 | 5.56 | 5.18 | 5.36 | 5.32 | qfq | 21,783,532 | 117,659,353 | -2.90% |
| 2024-02-01 | 5.62 | 5.64 | 5.44 | 5.52 | 5.48 | qfq | 19,449,237 | 107,537,047 | -2.13% |
| 2024-01-31 | 5.85 | 5.89 | 5.59 | 5.64 | 5.60 | qfq | 21,397,089 | 121,909,448 | -2.42% |
| 2024-01-30 | 5.96 | 5.97 | 5.74 | 5.78 | 5.74 | qfq | 12,878,790 | 75,678,332 | -3.02% |
| 2024-01-29 | 6.02 | 6.12 | 5.96 | 5.96 | 5.92 | qfq | 16,975,699 | 102,282,127 | -0.50% |
| 2024-01-26 | 6.01 | 6.06 | 5.97 | 5.99 | 5.95 | qfq | 12,371,957 | 74,365,489 | -0.33% |
| 2024-01-25 | 6.02 | 6.12 | 5.95 | 6.01 | 5.97 | qfq | 22,152,935 | 133,764,882 | 0.00% |
| 2024-01-24 | 5.78 | 6.09 | 5.73 | 6.01 | 5.97 | qfq | 26,348,058 | 155,476,230 | 3.62% |
| 2024-01-23 | 5.63 | 5.83 | 5.51 | 5.80 | 5.76 | qfq | 19,457,173 | 110,731,426 | 3.57% |
| 2024-01-22 | 5.93 | 5.98 | 5.59 | 5.60 | 5.56 | qfq | 19,544,057 | 112,931,921 | -6.04% |
| 2024-01-19 | 5.98 | 6.02 | 5.91 | 5.96 | 5.92 | qfq | 10,877,036 | 64,982,208 | 0.00% |
| 2024-01-18 | 6.06 | 6.06 | 5.82 | 5.96 | 5.92 | qfq | 21,872,789 | 129,259,263 | -2.13% |
| 2024-01-17 | 6.19 | 6.24 | 6.09 | 6.09 | 6.05 | qfq | 11,986,290 | 73,972,508 | -2.09% |
| 2024-01-16 | 6.21 | 6.28 | 6.16 | 6.22 | 6.18 | qfq | 13,020,129 | 80,763,831 | -0.64% |
| 2024-01-15 | 6.19 | 6.35 | 6.10 | 6.26 | 6.22 | qfq | 19,635,863 | 122,537,377 | 1.79% |
| 2024-01-12 | 6.38 | 6.62 | 6.15 | 6.15 | 6.11 | qfq | 30,835,880 | 195,312,598 | -0.49% |
| 2024-01-11 | 6.16 | 6.22 | 6.10 | 6.18 | 6.14 | qfq | 10,911,960 | 67,285,858 | 0.16% |
| 2024-01-10 | 6.21 | 6.25 | 6.16 | 6.17 | 6.13 | qfq | 9,129,598 | 56,611,120 | -0.80% |
| 2024-01-09 | 6.27 | 6.30 | 6.15 | 6.22 | 6.18 | qfq | 13,146,148 | 81,719,222 | -0.96% |
| 2024-01-08 | 6.37 | 6.42 | 6.25 | 6.28 | 6.24 | qfq | 16,563,310 | 104,780,144 | -1.41% |
| 2024-01-05 | 6.42 | 6.55 | 6.32 | 6.37 | 6.33 | qfq | 15,992,368 | 103,097,142 | -0.62% |
| 2024-01-04 | 6.34 | 6.42 | 6.30 | 6.41 | 6.37 | qfq | 13,445,502 | 85,549,341 | 1.10% |
| 2024-01-03 | 6.55 | 6.58 | 6.30 | 6.34 | 6.30 | qfq | 17,292,250 | 110,568,432 | -3.65% |
| 2024-01-02 | 6.47 | 6.69 | 6.40 | 6.58 | 6.54 | qfq | 17,251,383 | 112,931,352 | 2.81% |
| 2023-12-29 | 6.41 | 6.44 | 6.32 | 6.40 | 6.36 | qfq | 16,735,628 | 106,828,165 | 0.00% |
| 2023-12-28 | 6.39 | 6.52 | 6.34 | 6.40 | 6.36 | qfq | 15,384,009 | 99,009,692 | 0.31% |
| 2023-12-27 | 6.31 | 6.47 | 6.25 | 6.38 | 6.34 | qfq | 14,324,757 | 91,184,497 | 1.27% |
| 2023-12-26 | 6.39 | 6.44 | 6.27 | 6.30 | 6.26 | qfq | 12,416,139 | 78,584,655 | -1.10% |
| 2023-12-25 | 6.33 | 6.46 | 6.31 | 6.37 | 6.33 | qfq | 16,531,453 | 105,549,562 | -0.62% |
| 2023-12-22 | 6.40 | 6.52 | 6.36 | 6.41 | 6.37 | qfq | 22,013,736 | 141,472,809 | -0.16% |
| 2023-12-21 | 6.53 | 6.56 | 6.32 | 6.42 | 6.38 | qfq | 17,532,997 | 112,295,098 | -0.93% |
| 2023-12-20 | 6.56 | 6.62 | 6.45 | 6.48 | 6.44 | qfq | 11,754,642 | 76,732,959 | -1.37% |
| 2023-12-19 | 6.64 | 6.65 | 6.54 | 6.57 | 6.53 | qfq | 11,125,322 | 73,183,826 | -0.15% |
| 2023-12-18 | 6.67 | 6.68 | 6.53 | 6.58 | 6.54 | qfq | 12,997,051 | 85,860,138 | -1.20% |
| 2023-12-15 | 6.75 | 6.82 | 6.60 | 6.66 | 6.62 | qfq | 16,755,767 | 111,977,224 | -1.33% |
| 2023-12-14 | 6.78 | 6.85 | 6.73 | 6.75 | 6.71 | qfq | 12,196,251 | 82,834,265 | -0.30% |
| 2023-12-13 | 6.81 | 6.83 | 6.72 | 6.77 | 6.73 | qfq | 13,887,739 | 94,111,956 | -0.29% |
| 2023-12-12 | 6.71 | 6.90 | 6.67 | 6.79 | 6.75 | qfq | 19,876,235 | 134,783,130 | 1.34% |
| 2023-12-11 | 6.57 | 6.74 | 6.50 | 6.70 | 6.66 | qfq | 17,486,265 | 116,345,902 | 1.82% |
| 2023-12-08 | 6.60 | 6.70 | 6.51 | 6.58 | 6.54 | qfq | 14,480,172 | 95,536,072 | 0.00% |
| 2023-12-07 | 6.57 | 6.64 | 6.48 | 6.58 | 6.54 | qfq | 15,174,267 | 99,379,836 | 0.30% |
| 2023-12-06 | 6.59 | 6.70 | 6.52 | 6.56 | 6.52 | qfq | 14,826,426 | 98,130,960 | -0.15% |
| 2023-12-05 | 6.73 | 6.74 | 6.57 | 6.57 | 6.53 | qfq | 14,789,384 | 98,429,717 | -2.67% |
| 2023-12-04 | 6.72 | 6.82 | 6.60 | 6.75 | 6.71 | qfq | 22,129,280 | 148,568,003 | 0.45% |
| 2023-12-01 | 6.77 | 6.78 | 6.64 | 6.72 | 6.68 | qfq | 18,806,554 | 125,952,588 | -0.30% |
| 2023-11-30 | 6.77 | 6.78 | 6.64 | 6.74 | 6.70 | qfq | 27,779,423 | 186,144,645 | -1.32% |
| 2023-11-29 | 6.81 | 6.99 | 6.76 | 6.83 | 6.79 | qfq | 29,283,000 | 201,079,095 | -0.87% |
| 2023-11-28 | 6.68 | 7.03 | 6.62 | 6.89 | 6.84 | qfq | 43,771,795 | 298,352,628 | 2.53% |
| 2023-11-27 | 6.73 | 6.89 | 6.63 | 6.72 | 6.68 | qfq | 34,530,251 | 232,660,486 | -0.15% |
| 2023-11-24 | 6.50 | 6.79 | 6.48 | 6.73 | 6.69 | qfq | 46,422,338 | 309,282,025 | 2.75% |
| 2023-11-23 | 6.15 | 6.69 | 6.15 | 6.55 | 6.51 | qfq | 51,424,007 | 333,416,544 | 7.38% |
| 2023-11-22 | 6.10 | 6.17 | 6.07 | 6.10 | 6.06 | qfq | 10,646,051 | 65,196,996 | 0.16% |
| 2023-11-21 | 6.04 | 6.14 | 6.04 | 6.09 | 6.05 | qfq | 8,706,162 | 53,098,360 | 0.00% |
| 2023-11-20 | 6.03 | 6.11 | 5.98 | 6.09 | 6.05 | qfq | 9,491,068 | 57,400,493 | 0.00% |
| 2023-11-17 | 5.98 | 6.15 | 5.96 | 6.09 | 6.05 | qfq | 13,323,824 | 80,835,424 | 1.33% |
| 2023-11-16 | 6.04 | 6.10 | 6.00 | 6.01 | 5.97 | qfq | 10,077,411 | 60,859,848 | -1.31% |
| 2023-11-15 | 6.06 | 6.14 | 6.03 | 6.09 | 6.05 | qfq | 15,142,103 | 91,812,554 | -0.16% |
| 2023-11-14 | 5.85 | 6.22 | 5.82 | 6.10 | 6.06 | qfq | 33,329,712 | 202,106,339 | 4.81% |
| 2023-11-13 | 5.87 | 5.95 | 5.78 | 5.82 | 5.78 | qfq | 6,664,706 | 38,805,259 | 0.00% |
| 2023-11-10 | 5.79 | 5.85 | 5.77 | 5.82 | 5.78 | qfq | 6,499,178 | 37,751,535 | -0.17% |
| 2023-11-09 | 5.89 | 5.91 | 5.81 | 5.83 | 5.79 | qfq | 10,005,856 | 58,574,330 | -0.68% |
| 2023-11-08 | 5.86 | 5.95 | 5.85 | 5.87 | 5.83 | qfq | 7,493,210 | 44,132,621 | -0.34% |
| 2023-11-07 | 5.93 | 5.99 | 5.86 | 5.89 | 5.85 | qfq | 9,123,959 | 53,888,896 | -0.67% |
| 2023-11-06 | 5.84 | 5.94 | 5.79 | 5.93 | 5.89 | qfq | 9,819,076 | 57,853,271 | 1.72% |
| 2023-11-03 | 5.64 | 5.88 | 5.61 | 5.83 | 5.79 | qfq | 15,876,726 | 92,029,571 | 3.92% |
| 2023-11-02 | 5.73 | 5.74 | 5.60 | 5.61 | 5.57 | qfq | 7,330,423 | 41,499,013 | -1.41% |
| 2023-11-01 | 5.72 | 5.77 | 5.69 | 5.69 | 5.65 | qfq | 9,888,618 | 56,638,698 | -0.52% |
| 2023-10-31 | 5.83 | 5.85 | 5.70 | 5.72 | 5.68 | qfq | 10,902,576 | 62,782,692 | -1.89% |
| 2023-10-30 | 5.81 | 5.87 | 5.56 | 5.83 | 5.79 | qfq | 18,584,675 | 106,865,464 | 0.69% |
| 2023-10-27 | 5.82 | 5.88 | 5.71 | 5.79 | 5.75 | qfq | 17,034,883 | 98,655,266 | -1.19% |
| 2023-10-26 | 5.86 | 5.91 | 5.82 | 5.86 | 5.82 | qfq | 15,093,957 | 88,438,084 | -1.51% |
| 2023-10-25 | 6.07 | 6.08 | 5.86 | 5.95 | 5.91 | qfq | 22,106,661 | 131,317,030 | 1.02% |
| 2023-10-24 | 5.81 | 6.09 | 5.78 | 5.89 | 5.85 | qfq | 31,115,240 | 184,249,327 | 3.51% |
| 2023-10-23 | 5.86 | 5.87 | 5.67 | 5.69 | 5.65 | qfq | 11,878,553 | 68,289,936 | -3.23% |
| 2023-10-20 | 5.86 | 5.91 | 5.82 | 5.88 | 5.84 | qfq | 7,192,865 | 42,157,963 | 0.34% |
| 2023-10-19 | 5.89 | 5.97 | 5.83 | 5.86 | 5.82 | qfq | 6,145,915 | 36,287,482 | -0.34% |
| 2023-10-18 | 5.96 | 5.97 | 5.87 | 5.88 | 5.84 | qfq | 5,717,628 | 33,786,186 | -1.18% |
| 2023-10-17 | 6.05 | 6.05 | 5.94 | 5.95 | 5.91 | qfq | 7,725,796 | 46,140,762 | -1.00% |
| 2023-10-16 | 6.11 | 6.11 | 5.98 | 6.01 | 5.97 | qfq | 6,264,547 | 37,669,577 | -0.99% |
| 2023-10-13 | 6.04 | 6.12 | 6.00 | 6.07 | 6.03 | qfq | 6,232,799 | 37,809,148 | 0.00% |
| 2023-10-12 | 6.03 | 6.12 | 6.01 | 6.07 | 6.03 | qfq | 6,018,863 | 36,464,491 | 1.00% |
| 2023-10-11 | 6.09 | 6.10 | 6.01 | 6.01 | 5.97 | qfq | 7,065,055 | 42,748,338 | -0.99% |
| 2023-10-10 | 6.10 | 6.15 | 6.05 | 6.07 | 6.03 | qfq | 6,661,096 | 40,563,288 | -0.82% |
| 2023-10-09 | 6.13 | 6.20 | 6.08 | 6.12 | 6.08 | qfq | 7,978,521 | 48,978,814 | -0.33% |
| 2023-09-28 | 6.03 | 6.17 | 5.98 | 6.14 | 6.10 | qfq | 11,010,903 | 67,172,671 | 2.16% |
| 2023-09-27 | 5.95 | 6.04 | 5.91 | 6.01 | 5.97 | qfq | 10,556,314 | 63,116,067 | 1.18% |
| 2023-09-26 | 6.00 | 6.01 | 5.92 | 5.94 | 5.90 | qfq | 8,205,312 | 48,856,307 | -0.50% |
| 2023-09-25 | 6.10 | 6.10 | 5.95 | 5.97 | 5.93 | qfq | 10,962,236 | 65,766,296 | -2.13% |
| 2023-09-22 | 6.03 | 6.13 | 6.02 | 6.10 | 6.06 | qfq | 8,679,161 | 52,799,188 | 0.49% |
| 2023-09-21 | 6.12 | 6.15 | 6.04 | 6.07 | 6.03 | qfq | 6,308,552 | 38,367,465 | -0.65% |
| 2023-09-20 | 6.15 | 6.16 | 6.08 | 6.11 | 6.07 | qfq | 6,370,084 | 38,918,724 | -0.97% |
| 2023-09-19 | 6.19 | 6.20 | 6.12 | 6.17 | 6.13 | qfq | 6,745,124 | 41,554,395 | -0.64% |
| 2023-09-18 | 6.14 | 6.25 | 6.04 | 6.21 | 6.17 | qfq | 10,891,692 | 67,354,207 | 1.14% |
| 2023-09-15 | 6.15 | 6.19 | 6.09 | 6.14 | 6.10 | qfq | 5,877,106 | 36,082,503 | -0.16% |
| 2023-09-14 | 6.19 | 6.20 | 6.09 | 6.15 | 6.11 | qfq | 9,761,140 | 59,966,891 | -0.49% |
| 2023-09-13 | 6.26 | 6.27 | 6.11 | 6.18 | 6.14 | qfq | 11,227,495 | 69,350,845 | -0.96% |
| 2023-09-12 | 6.36 | 6.38 | 6.21 | 6.24 | 6.20 | qfq | 14,042,156 | 87,918,537 | -1.58% |
| 2023-09-11 | 6.40 | 6.53 | 6.29 | 6.34 | 6.30 | qfq | 18,913,919 | 121,092,632 | -0.94% |
| 2023-09-08 | 6.18 | 6.42 | 6.18 | 6.40 | 6.36 | qfq | 16,044,591 | 101,886,022 | 2.07% |
| 2023-09-07 | 6.32 | 6.36 | 6.24 | 6.27 | 6.23 | qfq | 15,581,832 | 98,058,366 | -0.79% |
| 2023-09-06 | 6.30 | 6.38 | 6.25 | 6.32 | 6.28 | qfq | 14,149,368 | 89,387,190 | 0.32% |
| 2023-09-05 | 6.18 | 6.42 | 6.16 | 6.30 | 6.26 | qfq | 22,747,262 | 143,675,386 | 2.27% |
| 2023-09-04 | 6.01 | 6.22 | 5.95 | 6.16 | 6.12 | qfq | 27,682,705 | 168,084,162 | 2.33% |
| 2023-09-01 | 5.75 | 6.11 | 5.75 | 6.02 | 5.98 | qfq | 18,287,985 | 109,605,419 | 3.97% |
| 2023-08-31 | 5.72 | 5.91 | 5.72 | 5.79 | 5.75 | qfq | 10,195,160 | 59,347,175 | 0.52% |
| 2023-08-30 | 5.75 | 5.90 | 5.73 | 5.76 | 5.72 | qfq | 8,534,745 | 49,325,577 | 0.00% |
| 2023-08-29 | 5.76 | 5.82 | 5.67 | 5.76 | 5.72 | qfq | 12,601,384 | 72,394,047 | 0.70% |
| 2023-08-28 | 5.97 | 6.08 | 5.70 | 5.72 | 5.68 | qfq | 15,511,924 | 90,807,997 | 0.35% |
| 2023-08-25 | 5.69 | 5.80 | 5.66 | 5.70 | 5.66 | qfq | 6,212,338 | 35,583,906 | 0.18% |
| 2023-08-24 | 5.75 | 5.88 | 5.69 | 5.69 | 5.65 | qfq | 7,027,625 | 40,404,453 | -1.04% |
| 2023-08-23 | 5.83 | 5.84 | 5.72 | 5.75 | 5.71 | qfq | 7,685,718 | 44,445,783 | -1.03% |
| 2023-08-22 | 5.90 | 5.90 | 5.72 | 5.81 | 5.77 | qfq | 9,470,418 | 55,017,057 | 0.00% |
| 2023-08-21 | 5.84 | 5.90 | 5.81 | 5.81 | 5.77 | qfq | 7,708,901 | 45,106,724 | -0.68% |
| 2023-08-18 | 6.00 | 6.02 | 5.85 | 5.85 | 5.81 | qfq | 9,075,260 | 53,466,581 | -1.68% |
| 2023-08-17 | 5.96 | 6.01 | 5.90 | 5.95 | 5.91 | qfq | 6,134,587 | 36,411,086 | -0.17% |
| 2023-08-16 | 6.00 | 6.02 | 5.95 | 5.96 | 5.92 | qfq | 5,437,374 | 32,489,072 | -0.83% |
| 2023-08-15 | 6.00 | 6.09 | 5.96 | 6.01 | 5.97 | qfq | 8,449,252 | 50,826,639 | -0.50% |
| 2023-08-14 | 5.97 | 6.07 | 5.85 | 6.04 | 6.00 | qfq | 12,293,182 | 73,553,256 | 1.17% |
| 2023-08-11 | 6.06 | 6.11 | 5.97 | 5.97 | 5.93 | qfq | 11,255,794 | 67,828,345 | -1.32% |
| 2023-08-10 | 6.12 | 6.12 | 6.02 | 6.05 | 6.01 | qfq | 8,911,264 | 54,007,300 | -0.49% |
| 2023-08-09 | 6.15 | 6.17 | 6.04 | 6.08 | 6.04 | qfq | 11,165,530 | 67,996,971 | -0.98% |
| 2023-08-08 | 6.20 | 6.23 | 6.13 | 6.14 | 6.10 | qfq | 8,531,383 | 52,606,486 | -0.65% |
| 2023-08-07 | 6.37 | 6.37 | 6.16 | 6.18 | 6.14 | qfq | 18,759,826 | 116,595,147 | -2.98% |
| 2023-08-04 | 6.35 | 6.41 | 6.28 | 6.37 | 6.33 | qfq | 20,347,669 | 129,214,738 | 0.79% |
| 2023-08-03 | 6.27 | 6.32 | 6.24 | 6.32 | 6.28 | qfq | 10,625,506 | 66,815,847 | 0.64% |
| 2023-08-02 | 6.32 | 6.38 | 6.23 | 6.28 | 6.24 | qfq | 24,580,149 | 154,641,510 | -0.48% |
| 2023-08-01 | 6.36 | 6.39 | 6.27 | 6.31 | 6.27 | qfq | 13,578,333 | 85,763,614 | -0.79% |
| 2023-07-31 | 6.35 | 6.43 | 6.26 | 6.36 | 6.32 | qfq | 14,189,821 | 89,639,888 | 1.11% |
| 2023-07-28 | 6.22 | 6.34 | 6.17 | 6.29 | 6.25 | qfq | 17,282,925 | 108,025,522 | 0.80% |
| 2023-07-27 | 6.23 | 6.47 | 6.20 | 6.24 | 6.20 | qfq | 20,612,930 | 129,681,155 | -0.64% |
| 2023-07-26 | 6.14 | 6.37 | 6.09 | 6.28 | 6.24 | qfq | 28,678,644 | 179,823,176 | 2.95% |
| 2023-07-25 | 6.24 | 6.37 | 6.10 | 6.10 | 6.06 | qfq | 47,928,903 | 298,081,729 | -1.45% |
| 2023-07-24 | 6.19 | 6.30 | 6.14 | 6.19 | 6.15 | qfq | 19,948,666 | 123,937,587 | 0.49% |
| 2023-07-21 | 6.08 | 6.20 | 6.07 | 6.16 | 6.12 | qfq | 13,340,037 | 81,899,642 | 0.82% |
| 2023-07-20 | 5.91 | 6.18 | 5.87 | 6.11 | 6.07 | qfq | 22,508,525 | 136,441,764 | 3.56% |
| 2023-07-19 | 5.91 | 5.93 | 5.86 | 5.90 | 5.86 | qfq | 4,865,642 | 28,655,298 | 0.17% |
| 2023-07-18 | 5.90 | 5.92 | 5.83 | 5.89 | 5.85 | qfq | 5,108,313 | 30,023,617 | 0.00% |
| 2023-07-17 | 5.84 | 5.92 | 5.80 | 5.89 | 5.85 | qfq | 6,656,109 | 38,982,378 | -0.17% |