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
中油资本000617.SZ
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）81,362,644
成交额（元）547,340,897
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-27 | 2026-01-07 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-08 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 6.76 | 6.88 | 6.60 | 6.64 | 6.64 | qfq | 81,362,644 | 547,340,897 | -2.35% |
| 2026-07-16 | 6.80 | 6.88 | 6.74 | 6.80 | 6.80 | qfq | 68,320,350 | 465,176,694 | -0.87% |
| 2026-07-15 | 6.59 | 6.87 | 6.57 | 6.86 | 6.86 | qfq | 101,160,795 | 686,444,746 | 3.47% |
| 2026-07-14 | 6.53 | 6.63 | 6.52 | 6.63 | 6.63 | qfq | 59,159,756 | 389,122,176 | 1.53% |
| 2026-07-13 | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | qfq | 77,080,976 | 508,215,838 | -3.55% |
| 2026-07-10 | 6.63 | 6.85 | 6.50 | 6.77 | 6.77 | qfq | 92,016,702 | 619,195,761 | 1.65% |
| 2026-07-09 | 6.63 | 6.71 | 6.53 | 6.66 | 6.66 | qfq | 61,343,491 | 406,128,912 | 0.91% |
| 2026-07-08 | 6.73 | 6.74 | 6.59 | 6.60 | 6.60 | qfq | 47,077,526 | 312,883,649 | -0.30% |
| 2026-07-07 | 6.79 | 6.81 | 6.59 | 6.62 | 6.62 | qfq | 49,991,492 | 333,684,220 | -2.65% |
| 2026-07-06 | 6.83 | 6.92 | 6.76 | 6.80 | 6.80 | qfq | 49,136,951 | 335,103,049 | -0.73% |
| 2026-07-03 | 6.80 | 6.92 | 6.75 | 6.85 | 6.85 | qfq | 73,834,069 | 504,529,391 | 1.33% |
| 2026-07-02 | 6.79 | 6.97 | 6.74 | 6.76 | 6.76 | qfq | 81,961,522 | 559,955,814 | -1.17% |
| 2026-07-01 | 6.60 | 7.02 | 6.52 | 6.84 | 6.84 | qfq | 119,107,159 | 810,523,856 | 3.79% |
| 2026-06-30 | 6.63 | 6.66 | 6.52 | 6.59 | 6.59 | qfq | 60,733,209 | 400,152,056 | -1.35% |
| 2026-06-29 | 6.66 | 6.74 | 6.50 | 6.68 | 6.68 | qfq | 71,411,135 | 474,432,141 | 0.60% |
| 2026-06-26 | 6.96 | 7.00 | 6.64 | 6.64 | 6.64 | qfq | 101,194,233 | 685,196,674 | -5.68% |
| 2026-06-25 | 6.96 | 7.14 | 6.88 | 7.04 | 7.04 | qfq | 103,740,038 | 725,757,265 | 0.43% |
| 2026-06-24 | 7.25 | 7.29 | 6.99 | 7.01 | 7.01 | qfq | 114,754,172 | 811,611,780 | -4.63% |
| 2026-06-23 | 7.48 | 7.72 | 7.32 | 7.35 | 7.30 | qfq | 131,442,507 | 987,948,485 | -2.13% |
| 2026-06-22 | 7.15 | 7.54 | 7.00 | 7.51 | 7.46 | qfq | 153,763,160 | 1,123,307,952 | 4.74% |
| 2026-06-18 | 7.30 | 7.33 | 7.16 | 7.17 | 7.12 | qfq | 75,833,745 | 547,599,304 | -2.58% |
| 2026-06-17 | 7.36 | 7.40 | 7.25 | 7.36 | 7.31 | qfq | 79,381,408 | 581,780,437 | 0.00% |
| 2026-06-16 | 7.37 | 7.40 | 7.27 | 7.36 | 7.31 | qfq | 67,062,009 | 492,356,619 | -0.67% |
| 2026-06-15 | 7.30 | 7.57 | 7.29 | 7.41 | 7.36 | qfq | 111,134,401 | 825,456,945 | 2.21% |
| 2026-06-12 | 7.15 | 7.32 | 7.09 | 7.25 | 7.20 | qfq | 94,018,906 | 679,991,233 | 1.83% |
| 2026-06-11 | 7.16 | 7.42 | 7.07 | 7.12 | 7.07 | qfq | 90,559,962 | 651,860,529 | -0.70% |
| 2026-06-10 | 7.18 | 7.23 | 7.08 | 7.17 | 7.12 | qfq | 65,933,811 | 471,609,630 | -0.83% |
| 2026-06-09 | 7.30 | 7.33 | 7.16 | 7.23 | 7.18 | qfq | 64,423,502 | 464,503,543 | -0.41% |
| 2026-06-08 | 7.20 | 7.42 | 7.16 | 7.26 | 7.21 | qfq | 85,125,390 | 622,247,815 | -0.95% |
| 2026-06-05 | 7.46 | 7.50 | 7.31 | 7.33 | 7.28 | qfq | 81,493,292 | 602,535,541 | -1.74% |
| 2026-06-04 | 7.60 | 7.65 | 7.43 | 7.46 | 7.41 | qfq | 87,396,751 | 656,108,167 | -2.74% |
| 2026-06-03 | 7.75 | 7.78 | 7.64 | 7.67 | 7.62 | qfq | 71,553,562 | 550,815,854 | -1.54% |
| 2026-06-02 | 7.90 | 7.93 | 7.70 | 7.79 | 7.74 | qfq | 71,419,630 | 554,943,159 | -1.14% |
| 2026-06-01 | 7.81 | 7.94 | 7.71 | 7.88 | 7.83 | qfq | 74,712,492 | 587,289,133 | 1.03% |
| 2026-05-29 | 7.74 | 7.93 | 7.72 | 7.80 | 7.75 | qfq | 107,520,610 | 844,327,117 | 0.39% |
| 2026-05-28 | 7.72 | 7.83 | 7.61 | 7.77 | 7.72 | qfq | 77,111,682 | 596,612,258 | 0.39% |
| 2026-05-27 | 7.90 | 7.97 | 7.71 | 7.74 | 7.69 | qfq | 91,618,217 | 713,719,044 | -2.52% |
| 2026-05-26 | 7.94 | 7.99 | 7.83 | 7.94 | 7.89 | qfq | 79,923,196 | 632,838,321 | -0.63% |
| 2026-05-25 | 8.09 | 8.15 | 7.89 | 7.99 | 7.94 | qfq | 116,256,264 | 928,527,850 | -1.72% |
| 2026-05-22 | 8.27 | 8.31 | 8.07 | 8.13 | 8.08 | qfq | 105,451,386 | 859,308,755 | -1.45% |
| 2026-05-21 | 8.47 | 8.64 | 8.23 | 8.25 | 8.20 | qfq | 127,363,332 | 1,073,478,858 | -4.29% |
| 2026-05-20 | 8.50 | 8.72 | 8.42 | 8.62 | 8.56 | qfq | 104,516,587 | 889,866,412 | 0.35% |
| 2026-05-19 | 8.90 | 8.92 | 8.50 | 8.59 | 8.54 | qfq | 151,965,726 | 1,314,048,711 | -4.02% |
| 2026-05-18 | 8.81 | 8.99 | 8.73 | 8.95 | 8.89 | qfq | 99,544,925 | 884,902,034 | 1.47% |
| 2026-05-15 | 8.89 | 8.93 | 8.76 | 8.82 | 8.76 | qfq | 109,796,120 | 969,741,427 | -1.23% |
| 2026-05-14 | 9.21 | 9.29 | 8.93 | 8.93 | 8.87 | qfq | 115,760,908 | 1,052,877,815 | -3.04% |
| 2026-05-13 | 9.14 | 9.27 | 9.13 | 9.21 | 9.15 | qfq | 85,177,077 | 783,855,923 | 0.22% |
| 2026-05-12 | 9.31 | 9.32 | 9.13 | 9.19 | 9.13 | qfq | 116,222,527 | 1,069,837,283 | -1.50% |
| 2026-05-11 | 9.32 | 9.38 | 9.26 | 9.33 | 9.27 | qfq | 128,756,046 | 1,200,008,081 | -0.21% |
| 2026-05-08 | 9.33 | 9.42 | 9.32 | 9.35 | 9.29 | qfq | 87,722,477 | 820,946,305 | -0.32% |
| 2026-05-07 | 9.40 | 9.47 | 9.32 | 9.38 | 9.32 | qfq | 140,657,973 | 1,318,554,776 | -1.05% |
| 2026-05-06 | 9.49 | 9.51 | 9.26 | 9.48 | 9.42 | qfq | 154,544,944 | 1,454,006,695 | 0.42% |
| 2026-04-30 | 9.49 | 9.54 | 9.39 | 9.44 | 9.38 | qfq | 132,678,958 | 1,254,835,202 | -0.53% |
| 2026-04-29 | 9.35 | 9.52 | 9.35 | 9.49 | 9.43 | qfq | 134,878,166 | 1,275,678,948 | 1.61% |
| 2026-04-28 | 9.31 | 9.44 | 9.28 | 9.34 | 9.28 | qfq | 99,237,751 | 929,530,080 | -0.11% |
| 2026-04-27 | 9.28 | 9.36 | 9.11 | 9.35 | 9.29 | qfq | 100,764,336 | 935,615,437 | 0.86% |
| 2026-04-24 | 9.40 | 9.50 | 9.25 | 9.27 | 9.21 | qfq | 139,033,040 | 1,301,496,709 | -1.70% |
| 2026-04-23 | 9.25 | 9.49 | 9.22 | 9.43 | 9.37 | qfq | 195,642,944 | 1,835,597,998 | 2.17% |
| 2026-04-22 | 9.36 | 9.37 | 9.21 | 9.23 | 9.17 | qfq | 133,200,041 | 1,232,039,472 | -1.18% |
| 2026-04-21 | 9.45 | 9.47 | 9.27 | 9.34 | 9.28 | qfq | 142,535,952 | 1,329,282,286 | -1.79% |
| 2026-04-20 | 9.40 | 9.57 | 9.36 | 9.51 | 9.45 | qfq | 137,691,571 | 1,303,682,492 | 0.85% |
| 2026-04-17 | 9.73 | 9.76 | 9.43 | 9.43 | 9.37 | qfq | 209,823,089 | 2,001,337,908 | -3.08% |
| 2026-04-16 | 9.82 | 9.82 | 9.67 | 9.73 | 9.67 | qfq | 164,663,777 | 1,599,980,288 | -1.42% |
| 2026-04-15 | 9.68 | 9.94 | 9.61 | 9.87 | 9.81 | qfq | 207,207,405 | 2,033,779,537 | 0.51% |
| 2026-04-14 | 9.93 | 10.01 | 9.70 | 9.82 | 9.76 | qfq | 313,599,179 | 3,081,881,841 | -2.58% |
| 2026-04-13 | 10.28 | 10.32 | 9.99 | 10.08 | 10.02 | qfq | 258,447,736 | 2,612,396,588 | -1.75% |
| 2026-04-10 | 10.20 | 10.55 | 9.93 | 10.26 | 10.19 | qfq | 452,094,832 | 4,623,626,618 | -1.25% |
| 2026-04-09 | 10.55 | 10.61 | 10.21 | 10.39 | 10.32 | qfq | 432,885,037 | 4,508,656,097 | 0.00% |
| 2026-04-08 | 10.81 | 10.98 | 10.38 | 10.39 | 10.32 | qfq | 718,251,367 | 7,588,029,600 | -9.89% |
| 2026-04-07 | 10.72 | 11.77 | 10.66 | 11.53 | 11.46 | qfq | 813,113,807 | 9,255,136,146 | 7.76% |
| 2026-04-03 | 10.91 | 10.91 | 10.56 | 10.70 | 10.63 | qfq | 783,001,081 | 8,481,173,344 | 7.86% |
| 2026-04-02 | 9.82 | 10.21 | 9.81 | 9.92 | 9.86 | qfq | 252,512,093 | 2,537,199,849 | 0.30% |
| 2026-04-01 | 10.10 | 10.26 | 9.86 | 9.89 | 9.83 | qfq | 244,438,187 | 2,443,433,480 | -3.04% |
| 2026-03-31 | 10.06 | 10.55 | 9.75 | 10.20 | 10.13 | qfq | 365,391,307 | 3,684,100,909 | -0.10% |
| 2026-03-30 | 10.72 | 10.98 | 10.05 | 10.21 | 10.14 | qfq | 360,231,852 | 3,757,081,662 | -4.04% |
| 2026-03-27 | 10.53 | 10.90 | 10.32 | 10.64 | 10.57 | qfq | 375,817,710 | 4,003,608,529 | 3.91% |
| 2026-03-26 | 10.70 | 10.74 | 10.20 | 10.24 | 10.17 | qfq | 329,684,252 | 3,426,328,693 | -5.45% |
| 2026-03-25 | 10.46 | 11.10 | 10.23 | 10.83 | 10.76 | qfq | 489,551,942 | 5,190,475,136 | 0.28% |
| 2026-03-24 | 10.11 | 10.99 | 9.95 | 10.80 | 10.73 | qfq | 543,566,416 | 5,748,424,818 | 5.88% |
| 2026-03-23 | 9.70 | 10.69 | 9.56 | 10.20 | 10.13 | qfq | 465,396,504 | 4,721,996,921 | 2.82% |
| 2026-03-20 | 10.50 | 10.50 | 9.90 | 9.92 | 9.86 | qfq | 531,637,563 | 5,410,440,634 | -7.38% |
| 2026-03-19 | 9.92 | 10.71 | 9.76 | 10.71 | 10.64 | qfq | 558,363,623 | 5,737,992,566 | 9.96% |
| 2026-03-18 | 9.62 | 10.16 | 9.47 | 9.74 | 9.68 | qfq | 360,378,032 | 3,518,579,684 | -1.52% |
| 2026-03-17 | 9.60 | 10.28 | 9.52 | 9.89 | 9.83 | qfq | 549,475,614 | 5,402,764,124 | 1.23% |
| 2026-03-16 | 9.77 | 9.77 | 9.66 | 9.77 | 9.71 | qfq | 423,429,486 | 4,134,609,394 | 10.02% |
| 2026-03-13 | 9.02 | 9.06 | 8.86 | 8.88 | 8.82 | qfq | 86,064,278 | 767,710,459 | -2.20% |
| 2026-03-12 | 8.94 | 9.08 | 8.92 | 9.08 | 9.02 | qfq | 97,708,981 | 881,049,691 | 1.57% |
| 2026-03-11 | 8.92 | 8.99 | 8.87 | 8.94 | 8.88 | qfq | 75,401,884 | 671,485,199 | -0.22% |
| 2026-03-10 | 8.91 | 9.01 | 8.89 | 8.96 | 8.90 | qfq | 84,144,373 | 753,115,727 | -0.99% |
| 2026-03-09 | 9.25 | 9.36 | 9.02 | 9.05 | 8.99 | qfq | 117,975,565 | 1,080,241,469 | -0.66% |
| 2026-03-06 | 9.02 | 9.18 | 9.02 | 9.11 | 9.05 | qfq | 91,459,121 | 830,538,611 | -0.55% |
| 2026-03-05 | 8.95 | 9.50 | 8.80 | 9.16 | 9.10 | qfq | 186,678,781 | 1,698,473,825 | 2.69% |
| 2026-03-04 | 9.15 | 9.20 | 8.90 | 8.92 | 8.86 | qfq | 191,162,478 | 1,722,021,469 | -5.81% |
| 2026-03-03 | 9.53 | 10.10 | 9.42 | 9.47 | 9.41 | qfq | 316,646,779 | 3,091,623,236 | -1.56% |
| 2026-03-02 | 9.34 | 9.79 | 9.07 | 9.62 | 9.56 | qfq | 284,786,705 | 2,685,463,632 | 5.83% |
| 2026-02-27 | 9.00 | 9.10 | 9.00 | 9.09 | 9.03 | qfq | 65,912,138 | 597,964,458 | 1.00% |
| 2026-02-26 | 9.06 | 9.12 | 8.95 | 9.00 | 8.94 | qfq | 55,028,259 | 495,892,430 | -0.33% |
| 2026-02-25 | 8.93 | 9.11 | 8.92 | 9.03 | 8.97 | qfq | 74,481,052 | 672,022,538 | 1.12% |
| 2026-02-24 | 8.79 | 8.95 | 8.76 | 8.93 | 8.87 | qfq | 59,523,482 | 528,116,186 | 2.17% |
| 2026-02-13 | 8.84 | 8.87 | 8.73 | 8.74 | 8.68 | qfq | 43,378,859 | 381,837,604 | -0.91% |
| 2026-02-12 | 8.88 | 8.89 | 8.81 | 8.82 | 8.76 | qfq | 41,502,957 | 366,884,386 | -0.79% |
| 2026-02-11 | 8.89 | 8.97 | 8.87 | 8.89 | 8.83 | qfq | 36,687,362 | 327,001,212 | 0.00% |
| 2026-02-10 | 8.96 | 8.97 | 8.88 | 8.89 | 8.83 | qfq | 40,678,076 | 362,867,707 | -0.89% |
| 2026-02-09 | 8.93 | 9.03 | 8.91 | 8.97 | 8.91 | qfq | 52,582,430 | 471,722,432 | 1.01% |
| 2026-02-06 | 8.88 | 8.95 | 8.83 | 8.88 | 8.82 | qfq | 36,813,392 | 327,484,529 | -0.56% |
| 2026-02-05 | 8.97 | 8.97 | 8.87 | 8.93 | 8.87 | qfq | 41,886,834 | 373,651,345 | -0.33% |
| 2026-02-04 | 8.85 | 8.97 | 8.82 | 8.96 | 8.90 | qfq | 47,598,796 | 424,012,557 | 0.79% |
| 2026-02-03 | 8.87 | 8.90 | 8.76 | 8.89 | 8.83 | qfq | 52,240,821 | 461,670,834 | 0.79% |
| 2026-02-02 | 8.90 | 8.99 | 8.81 | 8.82 | 8.76 | qfq | 60,257,949 | 536,354,129 | -1.89% |
| 2026-01-30 | 9.20 | 9.20 | 8.96 | 8.99 | 8.93 | qfq | 83,733,452 | 756,576,256 | -2.18% |
| 2026-01-29 | 9.05 | 9.20 | 8.97 | 9.19 | 9.13 | qfq | 109,224,508 | 995,051,017 | 2.11% |
| 2026-01-28 | 9.05 | 9.11 | 8.98 | 9.00 | 8.94 | qfq | 69,593,800 | 628,621,263 | -0.55% |
| 2026-01-27 | 9.12 | 9.12 | 8.96 | 9.05 | 8.99 | qfq | 68,372,527 | 617,270,694 | -0.77% |
| 2026-01-26 | 9.26 | 9.30 | 9.11 | 9.12 | 9.06 | qfq | 90,089,682 | 827,022,499 | -1.83% |
| 2026-01-23 | 9.25 | 9.34 | 9.23 | 9.29 | 9.23 | qfq | 75,142,452 | 698,801,091 | 0.32% |
| 2026-01-22 | 9.26 | 9.34 | 9.21 | 9.26 | 9.20 | qfq | 67,416,623 | 625,057,387 | 0.76% |
| 2026-01-21 | 9.28 | 9.35 | 9.19 | 9.19 | 9.13 | qfq | 76,094,375 | 704,833,146 | -1.29% |
| 2026-01-20 | 9.53 | 9.56 | 9.29 | 9.31 | 9.25 | qfq | 94,484,620 | 886,279,262 | -2.31% |
| 2026-01-19 | 9.52 | 9.60 | 9.40 | 9.53 | 9.47 | qfq | 79,639,115 | 756,624,972 | 0.21% |
| 2026-01-16 | 9.71 | 9.76 | 9.51 | 9.51 | 9.45 | qfq | 98,933,856 | 949,215,246 | -1.04% |
| 2026-01-15 | 9.85 | 9.89 | 9.57 | 9.61 | 9.55 | qfq | 180,206,409 | 1,744,621,112 | -4.09% |
| 2026-01-14 | 9.56 | 10.44 | 9.56 | 10.02 | 9.96 | qfq | 306,879,029 | 3,079,374,612 | 4.16% |
| 2026-01-13 | 9.97 | 9.99 | 9.58 | 9.62 | 9.56 | qfq | 161,483,843 | 1,571,537,430 | -3.51% |
| 2026-01-12 | 9.79 | 10.10 | 9.76 | 9.97 | 9.91 | qfq | 226,187,724 | 2,253,133,101 | 1.84% |
| 2026-01-09 | 9.63 | 9.90 | 9.62 | 9.79 | 9.73 | qfq | 168,454,228 | 1,650,032,165 | 1.77% |
| 2026-01-08 | 9.60 | 9.73 | 9.48 | 9.62 | 9.56 | qfq | 120,332,947 | 1,156,291,512 | -0.31% |
| 2026-01-07 | 9.68 | 9.82 | 9.50 | 9.65 | 9.59 | qfq | 142,545,164 | 1,373,282,634 | -0.72% |
| 2026-01-06 | 9.51 | 9.74 | 9.50 | 9.72 | 9.60 | qfq | 143,772,710 | 1,383,760,952 | 1.67% |
| 2026-01-05 | 9.50 | 9.57 | 9.33 | 9.56 | 9.45 | qfq | 131,526,700 | 1,243,194,023 | -0.42% |
| 2025-12-31 | 9.65 | 9.75 | 9.54 | 9.60 | 9.48 | qfq | 111,899,813 | 1,077,154,705 | -1.13% |
| 2025-12-30 | 9.81 | 9.94 | 9.69 | 9.71 | 9.59 | qfq | 166,196,506 | 1,625,878,109 | -1.42% |
| 2025-12-29 | 9.60 | 9.90 | 9.51 | 9.85 | 9.73 | qfq | 219,484,861 | 2,142,756,384 | 3.25% |
| 2025-12-26 | 9.49 | 9.80 | 9.48 | 9.54 | 9.43 | qfq | 146,378,604 | 1,406,856,557 | -0.42% |
| 2025-12-25 | 9.37 | 9.76 | 9.33 | 9.58 | 9.46 | qfq | 230,985,231 | 2,212,178,175 | 3.46% |
| 2025-12-24 | 9.08 | 9.32 | 9.05 | 9.26 | 9.15 | qfq | 84,776,887 | 781,807,079 | 1.65% |
| 2025-12-23 | 9.21 | 9.21 | 9.07 | 9.11 | 9.00 | qfq | 61,402,714 | 561,129,777 | -1.09% |
| 2025-12-22 | 9.10 | 9.28 | 9.09 | 9.21 | 9.10 | qfq | 95,265,207 | 878,157,915 | 1.32% |
| 2025-12-19 | 8.93 | 9.10 | 8.93 | 9.09 | 8.98 | qfq | 80,429,490 | 728,560,981 | 1.79% |
| 2025-12-18 | 9.04 | 9.17 | 8.93 | 8.93 | 8.82 | qfq | 68,429,471 | 616,860,394 | -1.43% |
| 2025-12-17 | 9.00 | 9.15 | 8.78 | 9.06 | 8.95 | qfq | 126,568,636 | 1,130,509,303 | -0.22% |
| 2025-12-16 | 8.91 | 9.21 | 8.79 | 9.08 | 8.97 | qfq | 131,295,713 | 1,184,351,949 | 1.45% |
| 2025-12-15 | 9.01 | 9.12 | 8.95 | 8.95 | 8.84 | qfq | 47,475,494 | 427,994,386 | -1.21% |
| 2025-12-12 | 8.96 | 9.14 | 8.88 | 9.06 | 8.95 | qfq | 69,137,830 | 622,462,996 | 0.78% |
| 2025-12-11 | 9.17 | 9.18 | 8.98 | 8.99 | 8.88 | qfq | 53,661,730 | 486,148,799 | -2.07% |
| 2025-12-10 | 9.05 | 9.20 | 8.98 | 9.18 | 9.07 | qfq | 64,439,125 | 587,934,544 | 1.32% |
| 2025-12-09 | 9.23 | 9.24 | 9.04 | 9.06 | 8.95 | qfq | 71,081,032 | 648,091,335 | -2.27% |
| 2025-12-08 | 9.18 | 9.42 | 9.16 | 9.27 | 9.16 | qfq | 116,199,609 | 1,082,193,330 | 1.64% |
| 2025-12-05 | 8.91 | 9.19 | 8.87 | 9.12 | 9.01 | qfq | 90,656,145 | 822,320,619 | 2.01% |
| 2025-12-04 | 8.92 | 9.00 | 8.87 | 8.94 | 8.83 | qfq | 47,669,677 | 425,695,627 | -0.45% |
| 2025-12-03 | 9.02 | 9.11 | 8.96 | 8.98 | 8.87 | qfq | 48,661,036 | 438,834,067 | -0.44% |
| 2025-12-02 | 9.19 | 9.19 | 9.01 | 9.02 | 8.91 | qfq | 60,646,086 | 549,215,233 | -1.96% |
| 2025-12-01 | 9.10 | 9.21 | 9.06 | 9.20 | 9.09 | qfq | 54,060,211 | 495,878,992 | 0.44% |
| 2025-11-28 | 9.09 | 9.16 | 9.02 | 9.16 | 9.05 | qfq | 43,186,430 | 393,578,255 | 0.77% |
| 2025-11-27 | 9.11 | 9.20 | 9.07 | 9.09 | 8.98 | qfq | 45,328,722 | 413,924,469 | -0.33% |
| 2025-11-26 | 9.13 | 9.23 | 9.11 | 9.12 | 9.01 | qfq | 45,637,743 | 418,140,788 | -0.55% |
| 2025-11-25 | 9.09 | 9.27 | 9.07 | 9.17 | 9.06 | qfq | 65,295,612 | 600,397,340 | 1.10% |
| 2025-11-24 | 8.98 | 9.13 | 8.93 | 9.07 | 8.96 | qfq | 76,519,618 | 692,824,943 | 1.45% |
| 2025-11-21 | 9.18 | 9.25 | 8.94 | 8.94 | 8.83 | qfq | 90,093,096 | 815,798,632 | -3.56% |
| 2025-11-20 | 9.36 | 9.45 | 9.25 | 9.27 | 9.16 | qfq | 55,676,210 | 518,732,307 | 0.00% |
| 2025-11-19 | 9.36 | 9.52 | 9.26 | 9.27 | 9.16 | qfq | 70,537,594 | 660,116,389 | -0.96% |
| 2025-11-18 | 9.44 | 9.46 | 9.33 | 9.36 | 9.25 | qfq | 62,665,480 | 587,868,483 | -1.16% |
| 2025-11-17 | 9.43 | 9.48 | 9.36 | 9.47 | 9.36 | qfq | 63,926,500 | 602,441,901 | 0.21% |
| 2025-11-14 | 9.50 | 9.62 | 9.42 | 9.45 | 9.34 | qfq | 61,592,192 | 587,637,655 | -1.36% |
| 2025-11-13 | 9.51 | 9.60 | 9.45 | 9.58 | 9.46 | qfq | 71,151,919 | 678,561,643 | 0.52% |
| 2025-11-12 | 9.57 | 9.67 | 9.50 | 9.53 | 9.42 | qfq | 67,597,244 | 646,597,700 | -0.83% |
| 2025-11-11 | 9.86 | 9.90 | 9.55 | 9.61 | 9.49 | qfq | 123,382,386 | 1,196,805,559 | -2.93% |
| 2025-11-10 | 9.83 | 9.90 | 9.79 | 9.90 | 9.78 | qfq | 72,627,896 | 715,213,656 | 0.71% |
| 2025-11-07 | 9.82 | 9.93 | 9.76 | 9.83 | 9.71 | qfq | 72,040,126 | 709,143,222 | -0.61% |
| 2025-11-06 | 9.86 | 9.94 | 9.76 | 9.89 | 9.77 | qfq | 93,541,867 | 921,579,607 | 0.61% |
| 2025-11-05 | 10.00 | 10.08 | 9.68 | 9.83 | 9.71 | qfq | 149,757,289 | 1,478,733,748 | -2.96% |
| 2025-11-04 | 10.38 | 10.42 | 10.08 | 10.13 | 10.01 | qfq | 102,860,717 | 1,048,596,216 | -2.22% |
| 2025-11-03 | 10.41 | 10.45 | 10.22 | 10.36 | 10.24 | qfq | 90,365,965 | 931,499,382 | -1.05% |
| 2025-10-31 | 10.41 | 10.56 | 10.38 | 10.47 | 10.34 | qfq | 79,436,171 | 832,036,039 | -0.10% |
| 2025-10-30 | 10.80 | 10.84 | 10.47 | 10.48 | 10.35 | qfq | 156,954,691 | 1,665,717,052 | -3.85% |
| 2025-10-29 | 10.59 | 11.06 | 10.56 | 10.90 | 10.77 | qfq | 194,511,447 | 2,113,551,208 | 3.12% |
| 2025-10-28 | 10.64 | 10.72 | 10.55 | 10.57 | 10.44 | qfq | 127,003,975 | 1,348,723,645 | -1.95% |
| 2025-10-27 | 10.49 | 10.78 | 10.46 | 10.78 | 10.65 | qfq | 192,399,041 | 2,048,761,216 | 3.85% |
| 2025-10-24 | 10.31 | 10.45 | 10.30 | 10.38 | 10.26 | qfq | 94,534,037 | 979,865,213 | 0.48% |
| 2025-10-23 | 10.42 | 10.49 | 10.14 | 10.33 | 10.21 | qfq | 136,472,789 | 1,401,261,889 | -1.99% |
| 2025-10-22 | 10.40 | 10.86 | 10.34 | 10.54 | 10.41 | qfq | 155,295,852 | 1,640,803,107 | 0.19% |
| 2025-10-21 | 10.48 | 10.65 | 10.37 | 10.52 | 10.39 | qfq | 145,099,406 | 1,526,942,183 | 0.67% |
| 2025-10-20 | 10.59 | 10.68 | 10.37 | 10.45 | 10.32 | qfq | 130,513,898 | 1,373,316,058 | -0.48% |
| 2025-10-17 | 11.01 | 11.30 | 10.35 | 10.50 | 10.37 | qfq | 202,720,006 | 2,207,319,682 | -4.72% |
| 2025-10-16 | 11.39 | 11.39 | 11.00 | 11.02 | 10.89 | qfq | 184,941,066 | 2,060,012,077 | -4.59% |
| 2025-10-15 | 11.44 | 11.66 | 11.15 | 11.55 | 11.41 | qfq | 309,671,124 | 3,521,673,290 | -2.20% |
| 2025-10-14 | 11.13 | 12.08 | 11.13 | 11.81 | 11.67 | qfq | 474,633,209 | 5,516,729,530 | 7.07% |
| 2025-10-13 | 10.60 | 11.30 | 10.60 | 11.03 | 10.90 | qfq | 191,005,757 | 2,087,822,292 | -0.63% |
| 2025-10-10 | 11.00 | 11.45 | 10.90 | 11.10 | 10.97 | qfq | 280,365,510 | 3,131,415,453 | 1.37% |
| 2025-10-09 | 10.62 | 11.02 | 10.55 | 10.95 | 10.82 | qfq | 216,132,987 | 2,350,795,308 | 4.29% |
| 2025-09-30 | 10.60 | 10.62 | 10.41 | 10.50 | 10.37 | qfq | 144,779,867 | 1,519,684,878 | -1.78% |
| 2025-09-29 | 10.21 | 10.80 | 10.15 | 10.69 | 10.56 | qfq | 202,327,079 | 2,123,349,592 | 3.19% |
| 2025-09-26 | 10.40 | 10.64 | 10.34 | 10.36 | 10.24 | qfq | 155,547,219 | 1,634,342,329 | 0.19% |
| 2025-09-25 | 10.43 | 10.50 | 10.33 | 10.34 | 10.22 | qfq | 96,118,528 | 999,189,053 | -0.77% |
| 2025-09-24 | 10.21 | 10.46 | 10.12 | 10.42 | 10.29 | qfq | 137,607,809 | 1,419,290,253 | 1.17% |
| 2025-09-23 | 10.66 | 10.67 | 10.06 | 10.30 | 10.18 | qfq | 201,214,300 | 2,070,580,214 | -4.28% |
| 2025-09-22 | 10.53 | 10.82 | 10.53 | 10.76 | 10.63 | qfq | 116,866,165 | 1,251,091,560 | 1.41% |
| 2025-09-19 | 10.95 | 11.00 | 10.53 | 10.61 | 10.48 | qfq | 187,293,108 | 2,014,772,138 | -4.50% |
| 2025-09-18 | 11.25 | 11.34 | 10.85 | 11.11 | 10.98 | qfq | 280,766,876 | 3,117,632,085 | -3.31% |
| 2025-09-17 | 10.92 | 11.55 | 10.80 | 11.49 | 11.35 | qfq | 358,692,890 | 4,033,163,251 | 5.32% |
| 2025-09-16 | 10.82 | 10.99 | 10.72 | 10.91 | 10.78 | qfq | 163,327,924 | 1,773,938,790 | 0.09% |
| 2025-09-15 | 11.18 | 11.23 | 10.85 | 10.90 | 10.77 | qfq | 203,995,343 | 2,241,711,286 | -2.15% |
| 2025-09-12 | 10.85 | 11.46 | 10.84 | 11.14 | 11.01 | qfq | 326,345,678 | 3,653,422,648 | 0.09% |
| 2025-09-11 | 10.34 | 11.48 | 10.29 | 11.13 | 11.00 | qfq | 411,371,929 | 4,530,147,356 | 6.61% |
| 2025-09-10 | 10.33 | 10.54 | 10.33 | 10.44 | 10.31 | qfq | 131,836,191 | 1,378,378,682 | 1.26% |
| 2025-09-09 | 10.65 | 10.74 | 10.26 | 10.31 | 10.19 | qfq | 159,961,844 | 1,668,423,993 | -3.64% |
| 2025-09-08 | 10.65 | 10.79 | 10.46 | 10.70 | 10.57 | qfq | 208,356,542 | 2,213,733,222 | -0.93% |
| 2025-09-05 | 10.63 | 10.82 | 10.27 | 10.80 | 10.67 | qfq | 255,640,720 | 2,710,193,805 | 1.31% |
| 2025-09-04 | 10.88 | 11.00 | 10.50 | 10.66 | 10.53 | qfq | 296,027,021 | 3,194,606,252 | -2.11% |
| 2025-09-03 | 11.53 | 11.53 | 10.80 | 10.89 | 10.76 | qfq | 387,711,507 | 4,308,394,950 | -7.40% |
| 2025-09-02 | 12.80 | 12.90 | 11.76 | 11.76 | 11.62 | qfq | 436,506,619 | 5,263,448,938 | -10.02% |
| 2025-09-01 | 13.69 | 13.69 | 12.71 | 13.07 | 12.91 | qfq | 474,888,476 | 6,251,329,587 | 3.08% |
| 2025-08-29 | 12.97 | 12.97 | 12.43 | 12.68 | 12.53 | qfq | 404,635,457 | 5,120,280,166 | -2.84% |
| 2025-08-28 | 12.29 | 13.15 | 11.95 | 13.05 | 12.89 | qfq | 591,544,290 | 7,405,892,623 | 5.41% |
| 2025-08-27 | 12.05 | 13.04 | 11.79 | 12.38 | 12.23 | qfq | 608,941,295 | 7,561,407,583 | 4.47% |
| 2025-08-26 | 12.38 | 12.65 | 11.78 | 11.85 | 11.71 | qfq | 542,651,858 | 6,588,142,443 | -7.06% |
| 2025-08-25 | 12.15 | 12.89 | 11.76 | 12.75 | 12.60 | qfq | 630,349,357 | 7,816,397,658 | 6.61% |
| 2025-08-22 | 10.75 | 11.96 | 10.53 | 11.96 | 11.82 | qfq | 727,706,491 | 8,109,132,488 | 10.03% |
| 2025-08-21 | 10.84 | 10.87 | 10.70 | 10.87 | 10.74 | qfq | 292,685,911 | 3,178,642,246 | 10.02% |
| 2025-08-20 | 9.89 | 10.33 | 9.66 | 9.88 | 9.76 | qfq | 681,444,276 | 6,775,307,388 | 1.65% |
| 2025-08-19 | 8.84 | 9.72 | 8.66 | 9.72 | 9.60 | qfq | 597,991,662 | 5,610,400,482 | 9.95% |
| 2025-08-18 | 8.85 | 9.11 | 8.75 | 8.84 | 8.73 | qfq | 316,429,241 | 2,819,050,585 | -0.67% |
| 2025-08-15 | 8.75 | 8.99 | 8.50 | 8.90 | 8.79 | qfq | 309,643,079 | 2,714,778,431 | 0.45% |
| 2025-08-14 | 8.50 | 8.99 | 8.48 | 8.86 | 8.75 | qfq | 418,402,553 | 3,697,738,208 | 3.87% |
| 2025-08-13 | 8.56 | 8.65 | 8.38 | 8.53 | 8.43 | qfq | 236,311,542 | 2,009,621,516 | 0.12% |
| 2025-08-12 | 8.43 | 8.58 | 8.39 | 8.52 | 8.42 | qfq | 223,954,570 | 1,900,616,406 | 1.07% |
| 2025-08-11 | 8.36 | 8.47 | 8.29 | 8.43 | 8.33 | qfq | 155,392,597 | 1,307,421,593 | 1.08% |
| 2025-08-08 | 8.38 | 8.46 | 8.32 | 8.34 | 8.24 | qfq | 142,609,546 | 1,196,080,209 | -0.36% |
| 2025-08-07 | 8.46 | 8.48 | 8.28 | 8.37 | 8.27 | qfq | 143,903,480 | 1,204,531,000 | -1.06% |
| 2025-08-06 | 8.48 | 8.55 | 8.37 | 8.46 | 8.36 | qfq | 148,356,828 | 1,254,900,440 | -0.35% |
| 2025-08-05 | 8.48 | 8.49 | 8.32 | 8.49 | 8.39 | qfq | 182,808,191 | 1,540,071,141 | 0.12% |
| 2025-08-04 | 8.68 | 8.90 | 8.39 | 8.48 | 8.38 | qfq | 259,462,052 | 2,224,853,867 | -3.31% |
| 2025-08-01 | 8.61 | 9.08 | 8.54 | 8.77 | 8.66 | qfq | 299,699,017 | 2,641,561,057 | 1.27% |
| 2025-07-31 | 8.97 | 9.02 | 8.60 | 8.66 | 8.56 | qfq | 301,747,977 | 2,659,567,600 | -3.67% |
| 2025-07-30 | 9.88 | 9.88 | 8.88 | 8.99 | 8.88 | qfq | 448,661,355 | 4,136,391,633 | -7.98% |
| 2025-07-29 | 9.37 | 9.85 | 9.32 | 9.77 | 9.65 | qfq | 412,576,678 | 3,976,887,721 | 4.16% |
| 2025-07-28 | 8.90 | 9.66 | 8.84 | 9.38 | 9.27 | qfq | 421,251,349 | 3,911,902,503 | 5.39% |
| 2025-07-25 | 9.06 | 9.09 | 8.73 | 8.90 | 8.79 | qfq | 256,663,181 | 2,284,347,800 | -2.20% |
| 2025-07-24 | 8.88 | 9.12 | 8.86 | 9.10 | 8.99 | qfq | 290,347,546 | 2,616,133,789 | 1.22% |
| 2025-07-23 | 9.24 | 9.46 | 8.95 | 8.99 | 8.88 | qfq | 427,540,320 | 3,928,628,407 | -2.60% |
| 2025-07-22 | 9.26 | 9.44 | 8.97 | 9.23 | 9.12 | qfq | 386,016,085 | 3,541,751,851 | -0.75% |
| 2025-07-21 | 9.48 | 9.58 | 9.18 | 9.30 | 9.19 | qfq | 482,546,867 | 4,517,330,130 | -4.52% |
| 2025-07-18 | 9.16 | 10.11 | 9.15 | 9.74 | 9.62 | qfq | 791,166,813 | 7,818,371,634 | 5.98% |
| 2025-07-17 | 9.16 | 9.46 | 9.01 | 9.19 | 9.08 | qfq | 488,097,141 | 4,482,349,098 | 3.26% |
| 2025-07-16 | 8.82 | 9.04 | 8.72 | 8.90 | 8.79 | qfq | 336,318,276 | 2,975,365,057 | 0.23% |
| 2025-07-15 | 9.20 | 9.40 | 8.83 | 8.88 | 8.77 | qfq | 488,096,579 | 4,434,791,353 | -3.58% |
| 2025-07-14 | 9.50 | 9.53 | 8.87 | 9.21 | 9.10 | qfq | 557,035,898 | 5,114,074,068 | -4.66% |
| 2025-07-11 | 9.50 | 9.98 | 9.16 | 9.66 | 9.54 | qfq | 776,954,900 | 7,422,664,921 | 1.68% |
| 2025-07-10 | 9.01 | 9.85 | 9.01 | 9.50 | 9.39 | qfq | 924,363,871 | 8,804,481,813 | 6.15% |
| 2025-07-09 | 8.65 | 9.47 | 8.50 | 8.95 | 8.84 | qfq | 817,439,587 | 7,258,635,565 | 3.47% |
| 2025-07-08 | 7.80 | 8.65 | 7.73 | 8.65 | 8.55 | qfq | 554,806,037 | 4,629,928,626 | 10.05% |
| 2025-07-07 | 7.58 | 8.00 | 7.57 | 7.86 | 7.77 | qfq | 372,428,390 | 2,925,099,610 | 3.97% |
| 2025-07-04 | 7.32 | 7.70 | 7.26 | 7.56 | 7.47 | qfq | 314,446,792 | 2,362,606,555 | 3.28% |
| 2025-07-03 | 7.40 | 7.42 | 7.25 | 7.32 | 7.23 | qfq | 120,785,818 | 883,065,821 | -1.48% |
| 2025-07-02 | 7.20 | 7.50 | 7.19 | 7.43 | 7.28 | qfq | 257,505,307 | 1,901,977,725 | 3.05% |
| 2025-07-01 | 7.31 | 7.31 | 7.16 | 7.21 | 7.07 | qfq | 111,469,000 | 803,613,304 | -1.23% |
| 2025-06-30 | 7.34 | 7.37 | 7.22 | 7.30 | 7.16 | qfq | 150,877,118 | 1,099,364,649 | -0.54% |
| 2025-06-27 | 7.38 | 7.58 | 7.32 | 7.34 | 7.20 | qfq | 216,987,265 | 1,612,376,723 | -0.41% |
| 2025-06-26 | 7.42 | 7.51 | 7.32 | 7.37 | 7.23 | qfq | 212,263,188 | 1,572,335,988 | -1.34% |
| 2025-06-25 | 7.22 | 7.54 | 7.21 | 7.47 | 7.32 | qfq | 304,333,281 | 2,254,046,581 | 2.75% |
| 2025-06-24 | 7.19 | 7.35 | 7.11 | 7.27 | 7.13 | qfq | 240,345,937 | 1,738,291,410 | -0.41% |
| 2025-06-23 | 7.06 | 7.31 | 7.06 | 7.30 | 7.16 | qfq | 225,907,454 | 1,627,652,884 | 3.55% |
| 2025-06-20 | 7.02 | 7.15 | 6.88 | 7.05 | 6.91 | qfq | 177,612,236 | 1,241,704,768 | -0.14% |
| 2025-06-19 | 7.26 | 7.35 | 6.96 | 7.06 | 6.92 | qfq | 305,266,041 | 2,175,386,920 | -3.95% |
| 2025-06-18 | 7.55 | 7.98 | 7.30 | 7.35 | 7.21 | qfq | 453,367,445 | 3,432,865,571 | 0.27% |
| 2025-06-17 | 7.14 | 7.44 | 7.03 | 7.33 | 7.19 | qfq | 295,615,804 | 2,145,511,545 | 2.23% |
| 2025-06-16 | 7.09 | 7.23 | 7.07 | 7.17 | 7.03 | qfq | 209,658,665 | 1,498,878,667 | 1.13% |
| 2025-06-13 | 7.01 | 7.24 | 6.90 | 7.09 | 6.95 | qfq | 235,451,514 | 1,663,627,640 | 2.01% |
| 2025-06-12 | 6.88 | 6.99 | 6.84 | 6.95 | 6.81 | qfq | 90,731,433 | 629,048,636 | 0.87% |
| 2025-06-11 | 6.82 | 6.94 | 6.79 | 6.89 | 6.75 | qfq | 81,277,396 | 559,669,518 | 1.03% |
| 2025-06-10 | 6.94 | 6.96 | 6.75 | 6.82 | 6.69 | qfq | 108,393,639 | 743,418,357 | -2.15% |
| 2025-06-09 | 6.94 | 7.00 | 6.89 | 6.97 | 6.83 | qfq | 83,977,347 | 584,754,120 | 0.72% |
| 2025-06-06 | 6.99 | 7.07 | 6.92 | 6.92 | 6.78 | qfq | 81,863,514 | 569,840,132 | -1.00% |
| 2025-06-05 | 6.94 | 7.06 | 6.88 | 6.99 | 6.85 | qfq | 129,084,584 | 898,681,374 | 1.01% |
| 2025-06-04 | 6.91 | 6.96 | 6.86 | 6.92 | 6.78 | qfq | 95,649,855 | 659,744,645 | -0.29% |
| 2025-06-03 | 6.90 | 7.07 | 6.89 | 6.94 | 6.80 | qfq | 167,343,792 | 1,168,563,076 | 2.21% |
| 2025-05-30 | 6.87 | 6.94 | 6.78 | 6.79 | 6.66 | qfq | 115,207,600 | 787,913,325 | -2.58% |
| 2025-05-29 | 6.63 | 6.99 | 6.62 | 6.97 | 6.83 | qfq | 198,115,235 | 1,359,059,649 | 5.29% |
| 2025-05-28 | 6.69 | 6.73 | 6.61 | 6.62 | 6.49 | qfq | 61,865,440 | 412,339,637 | -1.05% |
| 2025-05-27 | 6.69 | 6.76 | 6.68 | 6.69 | 6.56 | qfq | 47,003,110 | 315,446,499 | -0.45% |
| 2025-05-26 | 6.72 | 6.74 | 6.66 | 6.72 | 6.59 | qfq | 57,514,606 | 384,970,316 | -0.44% |
| 2025-05-23 | 6.81 | 6.89 | 6.75 | 6.75 | 6.62 | qfq | 69,551,440 | 473,296,296 | -0.74% |
| 2025-05-22 | 6.89 | 6.95 | 6.80 | 6.80 | 6.67 | qfq | 72,786,600 | 499,560,184 | -1.45% |
| 2025-05-21 | 6.92 | 6.94 | 6.90 | 6.90 | 6.76 | qfq | 57,420,298 | 397,035,667 | -0.29% |
| 2025-05-20 | 6.97 | 6.98 | 6.90 | 6.92 | 6.78 | qfq | 61,075,000 | 423,063,970 | -0.57% |
| 2025-05-19 | 6.94 | 6.99 | 6.88 | 6.96 | 6.82 | qfq | 83,273,777 | 576,443,304 | 0.14% |
| 2025-05-16 | 7.00 | 7.04 | 6.95 | 6.95 | 6.81 | qfq | 97,390,400 | 680,453,842 | -1.42% |
| 2025-05-15 | 7.20 | 7.21 | 7.05 | 7.05 | 6.91 | qfq | 147,705,707 | 1,051,089,417 | -3.29% |
| 2025-05-14 | 7.08 | 7.34 | 6.99 | 7.29 | 7.15 | qfq | 279,205,967 | 2,006,454,204 | 2.97% |
| 2025-05-13 | 7.16 | 7.17 | 7.04 | 7.08 | 6.94 | qfq | 129,880,041 | 921,696,586 | -0.70% |
| 2025-05-12 | 7.08 | 7.16 | 7.05 | 7.13 | 6.99 | qfq | 150,465,319 | 1,071,243,863 | -0.14% |
| 2025-05-09 | 7.03 | 7.23 | 6.89 | 7.14 | 7.00 | qfq | 226,442,486 | 1,597,291,844 | 1.71% |
| 2025-05-08 | 7.02 | 7.08 | 6.97 | 7.02 | 6.88 | qfq | 126,662,838 | 889,065,719 | -0.43% |
| 2025-05-07 | 7.27 | 7.38 | 7.02 | 7.05 | 6.91 | qfq | 222,356,860 | 1,590,694,301 | -0.98% |
| 2025-05-06 | 6.94 | 7.13 | 6.91 | 7.12 | 6.98 | qfq | 196,844,540 | 1,392,211,663 | 3.64% |
| 2025-04-30 | 7.03 | 7.08 | 6.87 | 6.87 | 6.74 | qfq | 189,226,845 | 1,317,162,036 | -2.97% |
| 2025-04-29 | 7.03 | 7.13 | 6.98 | 7.08 | 6.94 | qfq | 140,367,742 | 991,959,832 | 0.00% |
| 2025-04-28 | 7.23 | 7.38 | 7.07 | 7.08 | 6.94 | qfq | 214,996,891 | 1,541,118,005 | -2.21% |
| 2025-04-25 | 7.45 | 7.52 | 7.23 | 7.24 | 7.10 | qfq | 310,685,062 | 2,274,776,783 | -2.43% |
| 2025-04-24 | 7.76 | 7.82 | 7.40 | 7.42 | 7.27 | qfq | 450,205,445 | 3,418,057,875 | -5.12% |
| 2025-04-23 | 8.20 | 8.43 | 7.77 | 7.82 | 7.67 | qfq | 756,401,303 | 6,130,963,262 | -1.01% |
| 2025-04-22 | 7.48 | 7.90 | 7.35 | 7.90 | 7.75 | qfq | 392,369,696 | 2,998,448,124 | 10.03% |
| 2025-04-21 | 6.80 | 7.35 | 6.78 | 7.18 | 7.04 | qfq | 335,360,212 | 2,393,005,076 | 4.21% |
| 2025-04-18 | 6.78 | 7.12 | 6.78 | 6.89 | 6.75 | qfq | 228,671,438 | 1,595,805,925 | 1.03% |
| 2025-04-17 | 6.96 | 7.05 | 6.82 | 6.82 | 6.69 | qfq | 177,583,397 | 1,221,570,333 | -2.43% |
| 2025-04-16 | 6.93 | 7.10 | 6.77 | 6.99 | 6.85 | qfq | 260,915,870 | 1,812,433,045 | 0.43% |
| 2025-04-15 | 7.10 | 7.15 | 6.90 | 6.96 | 6.82 | qfq | 220,414,858 | 1,539,922,853 | -2.79% |
| 2025-04-14 | 6.90 | 7.39 | 6.90 | 7.16 | 7.02 | qfq | 410,634,477 | 2,926,082,290 | 3.77% |
| 2025-04-11 | 7.10 | 7.15 | 6.87 | 6.90 | 6.76 | qfq | 429,758,823 | 3,000,225,744 | -5.35% |
| 2025-04-10 | 6.85 | 7.41 | 6.74 | 7.29 | 7.15 | qfq | 697,804,390 | 5,001,325,462 | 8.16% |
| 2025-04-09 | 6.08 | 6.74 | 6.02 | 6.74 | 6.61 | qfq | 293,820,301 | 1,920,469,630 | 9.95% |
| 2025-04-08 | 5.93 | 6.33 | 5.77 | 6.13 | 6.01 | qfq | 179,742,048 | 1,075,909,767 | 3.03% |
| 2025-04-07 | 6.30 | 6.39 | 5.95 | 5.95 | 5.83 | qfq | 144,352,800 | 875,712,389 | -9.98% |
| 2025-04-03 | 6.42 | 6.90 | 6.36 | 6.61 | 6.48 | qfq | 181,563,800 | 1,194,744,558 | 2.01% |
| 2025-04-02 | 6.41 | 6.48 | 6.39 | 6.48 | 6.35 | qfq | 46,194,685 | 297,435,029 | 0.93% |
| 2025-04-01 | 6.39 | 6.51 | 6.38 | 6.42 | 6.29 | qfq | 50,799,718 | 327,262,759 | 0.63% |
| 2025-03-31 | 6.47 | 6.53 | 6.33 | 6.38 | 6.25 | qfq | 91,095,603 | 583,482,058 | -2.60% |
| 2025-03-28 | 6.48 | 6.58 | 6.46 | 6.55 | 6.42 | qfq | 72,701,716 | 475,556,258 | 1.08% |
| 2025-03-27 | 6.43 | 6.56 | 6.38 | 6.48 | 6.35 | qfq | 59,903,477 | 388,430,903 | 0.62% |
| 2025-03-26 | 6.42 | 6.48 | 6.39 | 6.44 | 6.31 | qfq | 43,907,766 | 282,247,423 | 0.00% |
| 2025-03-25 | 6.43 | 6.47 | 6.40 | 6.44 | 6.31 | qfq | 30,309,025 | 194,986,351 | 0.16% |
| 2025-03-24 | 6.46 | 6.49 | 6.35 | 6.43 | 6.30 | qfq | 48,717,400 | 311,837,494 | -0.62% |
| 2025-03-21 | 6.52 | 6.57 | 6.43 | 6.47 | 6.34 | qfq | 53,315,100 | 346,768,303 | -0.92% |
| 2025-03-20 | 6.59 | 6.59 | 6.52 | 6.53 | 6.40 | qfq | 41,715,166 | 273,163,113 | -1.06% |
| 2025-03-19 | 6.58 | 6.62 | 6.56 | 6.60 | 6.47 | qfq | 50,200,668 | 330,798,528 | 0.30% |
| 2025-03-18 | 6.59 | 6.61 | 6.54 | 6.58 | 6.45 | qfq | 47,517,242 | 312,307,774 | 0.15% |
| 2025-03-17 | 6.59 | 6.63 | 6.55 | 6.57 | 6.44 | qfq | 59,436,090 | 390,996,982 | -0.15% |
| 2025-03-14 | 6.39 | 6.65 | 6.36 | 6.58 | 6.45 | qfq | 131,634,573 | 861,336,619 | 3.13% |
| 2025-03-13 | 6.41 | 6.44 | 6.33 | 6.38 | 6.25 | qfq | 45,984,773 | 293,055,197 | -0.47% |
| 2025-03-12 | 6.40 | 6.47 | 6.37 | 6.41 | 6.28 | qfq | 48,671,601 | 312,326,324 | 0.16% |
| 2025-03-11 | 6.34 | 6.40 | 6.33 | 6.40 | 6.27 | qfq | 48,434,024 | 307,925,635 | 0.00% |
| 2025-03-10 | 6.47 | 6.49 | 6.36 | 6.40 | 6.27 | qfq | 63,059,954 | 403,562,348 | -1.39% |
| 2025-03-07 | 6.62 | 6.66 | 6.46 | 6.49 | 6.36 | qfq | 86,403,745 | 564,763,364 | -2.55% |
| 2025-03-06 | 6.44 | 6.69 | 6.44 | 6.66 | 6.53 | qfq | 144,328,124 | 951,123,526 | 3.74% |
| 2025-03-05 | 6.41 | 6.44 | 6.33 | 6.42 | 6.29 | qfq | 53,357,432 | 340,619,005 | 0.16% |
| 2025-03-04 | 6.32 | 6.42 | 6.31 | 6.41 | 6.28 | qfq | 45,424,316 | 289,605,219 | 0.94% |
| 2025-03-03 | 6.33 | 6.41 | 6.28 | 6.35 | 6.23 | qfq | 52,996,618 | 336,542,090 | 0.47% |
| 2025-02-28 | 6.43 | 6.52 | 6.29 | 6.32 | 6.20 | qfq | 83,493,425 | 533,603,091 | -2.32% |
| 2025-02-27 | 6.50 | 6.56 | 6.37 | 6.47 | 6.34 | qfq | 88,729,487 | 572,821,111 | -1.07% |
| 2025-02-26 | 6.47 | 6.57 | 6.41 | 6.54 | 6.41 | qfq | 81,829,078 | 529,872,629 | 1.08% |
| 2025-02-25 | 6.51 | 6.55 | 6.46 | 6.47 | 6.34 | qfq | 54,664,771 | 355,434,474 | -1.52% |
| 2025-02-24 | 6.61 | 6.65 | 6.53 | 6.57 | 6.44 | qfq | 63,533,148 | 417,834,807 | -0.90% |
| 2025-02-21 | 6.54 | 6.66 | 6.45 | 6.63 | 6.50 | qfq | 92,235,045 | 605,778,437 | 1.22% |
| 2025-02-20 | 6.58 | 6.63 | 6.53 | 6.55 | 6.42 | qfq | 55,172,921 | 361,810,887 | -1.06% |
| 2025-02-19 | 6.56 | 6.64 | 6.53 | 6.62 | 6.49 | qfq | 57,157,075 | 376,427,536 | 0.91% |
| 2025-02-18 | 6.78 | 6.80 | 6.55 | 6.56 | 6.43 | qfq | 83,554,946 | 557,213,258 | -3.67% |
| 2025-02-17 | 6.81 | 6.87 | 6.74 | 6.81 | 6.68 | qfq | 86,718,895 | 590,902,985 | 0.59% |
| 2025-02-14 | 6.78 | 6.84 | 6.70 | 6.77 | 6.64 | qfq | 59,347,170 | 400,386,377 | -0.44% |
| 2025-02-13 | 6.88 | 6.89 | 6.79 | 6.80 | 6.67 | qfq | 75,102,946 | 513,182,305 | -1.31% |
| 2025-02-12 | 6.75 | 6.89 | 6.74 | 6.89 | 6.75 | qfq | 71,679,581 | 487,934,072 | 1.77% |
| 2025-02-11 | 6.83 | 6.84 | 6.71 | 6.77 | 6.64 | qfq | 59,308,012 | 400,596,684 | -1.02% |
| 2025-02-10 | 6.76 | 6.88 | 6.75 | 6.84 | 6.71 | qfq | 85,491,346 | 583,485,296 | 1.33% |
| 2025-02-07 | 6.61 | 6.92 | 6.59 | 6.75 | 6.62 | qfq | 131,760,821 | 889,352,146 | 1.81% |
| 2025-02-06 | 6.49 | 6.63 | 6.44 | 6.63 | 6.50 | qfq | 70,676,527 | 462,920,381 | 2.00% |
| 2025-02-05 | 6.58 | 6.59 | 6.47 | 6.50 | 6.37 | qfq | 52,181,145 | 340,201,074 | -0.46% |
| 2025-01-27 | 6.71 | 6.77 | 6.53 | 6.53 | 6.40 | qfq | 64,666,940 | 427,919,190 | -2.39% |
| 2025-01-24 | 6.61 | 6.72 | 6.60 | 6.69 | 6.56 | qfq | 87,913,576 | 586,458,162 | 0.45% |
| 2025-01-23 | 6.60 | 6.98 | 6.59 | 6.66 | 6.53 | qfq | 164,399,787 | 1,117,682,944 | 2.30% |
| 2025-01-22 | 6.56 | 6.60 | 6.47 | 6.51 | 6.38 | qfq | 48,972,818 | 319,286,984 | -1.36% |
| 2025-01-21 | 6.69 | 6.71 | 6.55 | 6.60 | 6.47 | qfq | 58,775,875 | 387,750,747 | -0.90% |
| 2025-01-20 | 6.66 | 6.83 | 6.60 | 6.66 | 6.53 | qfq | 101,542,922 | 681,632,415 | 0.91% |
| 2025-01-17 | 6.57 | 6.65 | 6.56 | 6.60 | 6.47 | qfq | 41,711,400 | 275,577,588 | -0.30% |
| 2025-01-16 | 6.63 | 6.73 | 6.56 | 6.62 | 6.49 | qfq | 68,208,922 | 453,265,940 | 0.30% |
| 2025-01-15 | 6.60 | 6.67 | 6.54 | 6.60 | 6.47 | qfq | 77,120,462 | 508,714,040 | -0.60% |
| 2025-01-14 | 6.44 | 6.66 | 6.44 | 6.64 | 6.51 | qfq | 84,765,095 | 558,242,276 | 3.11% |
| 2025-01-13 | 6.35 | 6.47 | 6.30 | 6.44 | 6.31 | qfq | 48,352,449 | 309,563,320 | 1.26% |
| 2025-01-10 | 6.56 | 6.59 | 6.36 | 6.36 | 6.24 | qfq | 39,035,103 | 252,246,822 | -2.60% |
| 2025-01-09 | 6.52 | 6.60 | 6.51 | 6.53 | 6.40 | qfq | 32,376,995 | 212,433,045 | -0.61% |
| 2025-01-08 | 6.59 | 6.61 | 6.39 | 6.57 | 6.44 | qfq | 58,519,177 | 381,374,667 | -1.65% |
| 2025-01-07 | 6.61 | 6.68 | 6.53 | 6.68 | 6.49 | qfq | 51,673,898 | 341,416,111 | 1.06% |
| 2025-01-06 | 6.50 | 6.63 | 6.46 | 6.61 | 6.42 | qfq | 71,567,524 | 469,890,188 | 1.38% |
| 2025-01-03 | 6.69 | 6.71 | 6.51 | 6.52 | 6.33 | qfq | 77,140,459 | 509,050,484 | -2.10% |
| 2025-01-02 | 6.89 | 6.93 | 6.61 | 6.66 | 6.47 | qfq | 87,625,016 | 592,810,632 | -3.34% |
| 2024-12-31 | 7.18 | 7.21 | 6.88 | 6.89 | 6.69 | qfq | 103,679,075 | 727,389,345 | -4.04% |
| 2024-12-30 | 7.14 | 7.20 | 7.08 | 7.18 | 6.98 | qfq | 57,016,005 | 407,134,285 | 0.28% |
| 2024-12-27 | 7.10 | 7.24 | 7.08 | 7.16 | 6.96 | qfq | 87,382,650 | 627,345,324 | 0.99% |
| 2024-12-26 | 7.11 | 7.16 | 7.08 | 7.09 | 6.89 | qfq | 42,791,500 | 304,450,181 | -0.70% |
| 2024-12-25 | 7.18 | 7.19 | 7.06 | 7.14 | 6.94 | qfq | 49,496,201 | 351,971,835 | -0.56% |
| 2024-12-24 | 7.07 | 7.19 | 7.07 | 7.18 | 6.98 | qfq | 55,596,140 | 397,570,208 | 1.41% |
| 2024-12-23 | 7.17 | 7.21 | 7.05 | 7.08 | 6.88 | qfq | 65,883,417 | 469,699,886 | -1.26% |
| 2024-12-20 | 7.20 | 7.21 | 7.15 | 7.17 | 6.97 | qfq | 57,031,351 | 409,233,054 | -0.55% |
| 2024-12-19 | 7.10 | 7.22 | 7.06 | 7.21 | 7.01 | qfq | 61,763,125 | 442,594,173 | 0.14% |
| 2024-12-18 | 7.22 | 7.33 | 7.17 | 7.20 | 7.00 | qfq | 91,383,539 | 662,733,464 | 1.12% |
| 2024-12-17 | 7.15 | 7.22 | 7.11 | 7.12 | 6.92 | qfq | 74,440,542 | 532,880,947 | -0.70% |
| 2024-12-16 | 7.24 | 7.25 | 7.13 | 7.17 | 6.97 | qfq | 80,100,119 | 576,099,861 | -1.24% |
| 2024-12-13 | 7.46 | 7.47 | 7.25 | 7.26 | 7.05 | qfq | 120,774,532 | 886,472,777 | -3.59% |
| 2024-12-12 | 7.53 | 7.58 | 7.40 | 7.53 | 7.32 | qfq | 104,970,747 | 786,002,898 | -0.26% |
| 2024-12-11 | 7.50 | 7.64 | 7.47 | 7.55 | 7.34 | qfq | 95,038,760 | 718,770,707 | -0.66% |
| 2024-12-10 | 7.73 | 7.79 | 7.45 | 7.60 | 7.38 | qfq | 153,287,768 | 1,164,921,384 | 2.29% |
| 2024-12-09 | 7.55 | 7.56 | 7.36 | 7.43 | 7.22 | qfq | 95,777,664 | 713,550,723 | -1.72% |
| 2024-12-06 | 7.42 | 7.64 | 7.36 | 7.56 | 7.35 | qfq | 137,773,940 | 1,036,160,838 | 1.34% |
| 2024-12-05 | 7.41 | 7.49 | 7.41 | 7.46 | 7.25 | qfq | 69,710,591 | 519,221,027 | 0.40% |
| 2024-12-04 | 7.50 | 7.55 | 7.39 | 7.43 | 7.22 | qfq | 92,067,627 | 687,877,890 | -1.72% |
| 2024-12-03 | 7.65 | 7.77 | 7.45 | 7.56 | 7.35 | qfq | 136,796,224 | 1,039,191,356 | -0.13% |
| 2024-12-02 | 7.41 | 7.64 | 7.41 | 7.57 | 7.35 | qfq | 130,306,476 | 985,727,964 | 1.47% |
| 2024-11-29 | 7.33 | 7.62 | 7.28 | 7.46 | 7.25 | qfq | 145,166,348 | 1,080,877,005 | 1.63% |
| 2024-11-28 | 7.39 | 7.47 | 7.32 | 7.34 | 7.13 | qfq | 95,823,885 | 709,403,441 | -0.54% |
| 2024-11-27 | 7.21 | 7.38 | 7.16 | 7.38 | 7.17 | qfq | 102,150,310 | 743,387,351 | 1.37% |
| 2024-11-26 | 7.35 | 7.44 | 7.26 | 7.28 | 7.07 | qfq | 81,665,972 | 599,205,317 | -0.82% |
| 2024-11-25 | 7.38 | 7.45 | 7.19 | 7.34 | 7.13 | qfq | 126,333,785 | 919,147,423 | -0.94% |
| 2024-11-22 | 7.76 | 7.86 | 7.40 | 7.41 | 7.20 | qfq | 169,468,710 | 1,293,295,632 | -5.00% |
| 2024-11-21 | 7.84 | 7.85 | 7.69 | 7.80 | 7.58 | qfq | 137,358,028 | 1,067,439,408 | -1.02% |
| 2024-11-20 | 7.81 | 7.93 | 7.74 | 7.88 | 7.66 | qfq | 123,705,506 | 970,941,844 | 0.00% |
| 2024-11-19 | 7.80 | 7.88 | 7.67 | 7.88 | 7.66 | qfq | 139,866,757 | 1,087,717,795 | 1.16% |
| 2024-11-18 | 8.02 | 8.10 | 7.72 | 7.79 | 7.57 | qfq | 189,459,505 | 1,499,962,688 | -0.76% |
| 2024-11-15 | 8.25 | 8.32 | 7.85 | 7.85 | 7.63 | qfq | 228,160,231 | 1,847,974,059 | -5.76% |
| 2024-11-14 | 8.44 | 8.64 | 8.31 | 8.33 | 8.09 | qfq | 181,629,385 | 1,538,081,291 | -1.42% |
| 2024-11-13 | 8.40 | 8.56 | 8.32 | 8.45 | 8.21 | qfq | 147,058,688 | 1,239,082,446 | -0.59% |
| 2024-11-12 | 8.79 | 8.97 | 8.38 | 8.50 | 8.26 | qfq | 288,977,607 | 2,502,656,429 | -2.75% |
| 2024-11-11 | 8.75 | 8.96 | 8.57 | 8.74 | 8.49 | qfq | 262,189,292 | 2,279,381,566 | -1.58% |
| 2024-11-08 | 9.29 | 9.29 | 8.83 | 8.88 | 8.63 | qfq | 408,436,060 | 3,686,615,293 | -2.95% |
| 2024-11-07 | 8.65 | 9.30 | 8.61 | 9.15 | 8.89 | qfq | 517,820,016 | 4,693,873,736 | 3.39% |
| 2024-11-06 | 8.70 | 9.13 | 8.60 | 8.85 | 8.60 | qfq | 595,702,232 | 5,273,507,469 | 0.91% |
| 2024-11-05 | 8.15 | 9.00 | 8.14 | 8.77 | 8.52 | qfq | 629,634,050 | 5,500,657,461 | 7.21% |
| 2024-11-04 | 8.05 | 8.28 | 7.91 | 8.18 | 7.95 | qfq | 242,860,792 | 1,967,210,876 | 1.49% |
| 2024-11-01 | 8.58 | 8.60 | 8.02 | 8.06 | 7.83 | qfq | 464,569,588 | 3,847,272,723 | -8.72% |
| 2024-10-31 | 8.11 | 8.98 | 8.08 | 8.83 | 8.58 | qfq | 666,100,538 | 5,790,068,219 | 8.21% |
| 2024-10-30 | 8.34 | 8.40 | 8.07 | 8.16 | 7.93 | qfq | 273,128,535 | 2,231,850,722 | -1.92% |
| 2024-10-29 | 8.30 | 8.80 | 8.25 | 8.32 | 8.08 | qfq | 391,269,494 | 3,324,912,090 | -1.07% |
| 2024-10-28 | 8.10 | 8.54 | 7.95 | 8.41 | 8.17 | qfq | 388,176,375 | 3,197,592,689 | 3.32% |
| 2024-10-25 | 8.11 | 8.27 | 8.06 | 8.14 | 7.91 | qfq | 302,203,837 | 2,457,642,939 | -2.51% |
| 2024-10-24 | 8.20 | 8.67 | 8.04 | 8.35 | 8.11 | qfq | 321,171,474 | 2,686,916,746 | 0.72% |
| 2024-10-23 | 8.70 | 8.74 | 8.22 | 8.29 | 8.05 | qfq | 407,901,601 | 3,430,766,284 | -4.60% |
| 2024-10-22 | 9.25 | 9.32 | 8.61 | 8.69 | 8.44 | qfq | 614,395,822 | 5,507,939,001 | -2.58% |
| 2024-10-21 | 8.30 | 8.92 | 8.08 | 8.92 | 8.67 | qfq | 635,673,760 | 5,410,176,873 | 9.99% |
| 2024-10-18 | 8.01 | 8.49 | 7.65 | 8.11 | 7.88 | qfq | 543,456,832 | 4,330,154,330 | 0.37% |
| 2024-10-17 | 7.77 | 8.13 | 7.60 | 8.08 | 7.85 | qfq | 516,024,994 | 4,053,469,286 | 3.99% |
| 2024-10-16 | 8.01 | 8.59 | 7.72 | 7.77 | 7.55 | qfq | 555,636,347 | 4,432,692,300 | -9.33% |
| 2024-10-15 | 8.43 | 9.65 | 8.40 | 8.57 | 8.33 | qfq | 933,086,290 | 8,268,130,054 | -8.05% |
| 2024-10-14 | 9.00 | 9.32 | 8.68 | 9.32 | 9.06 | qfq | 965,427,234 | 8,872,673,739 | 10.04% |
| 2024-10-11 | 7.38 | 8.47 | 7.38 | 8.47 | 8.23 | qfq | 708,482,830 | 5,815,818,446 | 10.00% |
| 2024-10-10 | 7.31 | 8.03 | 6.81 | 7.70 | 7.48 | qfq | 485,839,357 | 3,662,091,478 | 5.48% |
| 2024-10-09 | 7.95 | 8.11 | 7.30 | 7.30 | 7.09 | qfq | 388,766,512 | 3,012,400,070 | -9.99% |
| 2024-10-08 | 8.11 | 8.11 | 7.70 | 8.11 | 7.88 | qfq | 439,353,529 | 3,535,182,858 | 10.04% |
| 2024-09-30 | 7.20 | 7.37 | 6.90 | 7.37 | 7.16 | qfq | 401,450,155 | 2,900,014,897 | 10.00% |
| 2024-09-27 | 6.68 | 6.98 | 6.41 | 6.70 | 6.51 | qfq | 408,011,462 | 2,708,426,502 | 3.24% |
| 2024-09-26 | 6.08 | 6.70 | 6.00 | 6.49 | 6.31 | qfq | 434,716,317 | 2,754,870,636 | 5.53% |
| 2024-09-25 | 5.92 | 6.15 | 5.89 | 6.15 | 5.98 | qfq | 364,488,788 | 2,200,221,038 | 10.02% |
| 2024-09-24 | 5.17 | 5.64 | 5.16 | 5.59 | 5.43 | qfq | 167,076,188 | 910,052,384 | 8.75% |
| 2024-09-23 | 5.13 | 5.17 | 5.10 | 5.14 | 4.99 | qfq | 24,917,270 | 128,001,181 | 0.39% |
| 2024-09-20 | 5.09 | 5.13 | 5.07 | 5.12 | 4.97 | qfq | 29,301,979 | 149,404,681 | 0.20% |
| 2024-09-19 | 5.02 | 5.13 | 4.98 | 5.11 | 4.96 | qfq | 46,374,630 | 235,464,270 | 1.79% |
| 2024-09-18 | 4.96 | 5.05 | 4.87 | 5.02 | 4.88 | qfq | 37,398,262 | 185,709,147 | 1.01% |
| 2024-09-13 | 5.01 | 5.05 | 4.97 | 4.97 | 4.83 | qfq | 20,749,326 | 103,955,125 | -1.19% |
| 2024-09-12 | 5.00 | 5.04 | 4.98 | 5.03 | 4.89 | qfq | 18,765,146 | 94,183,831 | 0.60% |
| 2024-09-11 | 4.98 | 5.01 | 4.97 | 5.00 | 4.86 | qfq | 16,109,491 | 80,420,290 | -0.40% |
| 2024-09-10 | 5.04 | 5.05 | 4.92 | 5.02 | 4.88 | qfq | 23,937,775 | 119,226,226 | 0.00% |
| 2024-09-09 | 4.97 | 5.04 | 4.93 | 5.02 | 4.88 | qfq | 28,498,051 | 142,484,214 | 0.40% |
| 2024-09-06 | 5.08 | 5.13 | 4.99 | 5.00 | 4.86 | qfq | 31,991,081 | 161,975,766 | -1.19% |
| 2024-09-05 | 5.02 | 5.08 | 5.01 | 5.06 | 4.92 | qfq | 20,240,682 | 102,290,386 | 0.80% |
| 2024-09-04 | 5.06 | 5.11 | 5.02 | 5.02 | 4.88 | qfq | 26,618,940 | 134,386,404 | -1.57% |
| 2024-09-03 | 5.12 | 5.15 | 5.07 | 5.10 | 4.96 | qfq | 31,320,600 | 159,873,227 | -0.39% |
| 2024-09-02 | 5.18 | 5.21 | 5.12 | 5.12 | 4.97 | qfq | 34,991,900 | 180,448,818 | -1.73% |
| 2024-08-30 | 5.11 | 5.24 | 5.08 | 5.21 | 5.06 | qfq | 54,360,474 | 282,033,479 | 2.16% |
| 2024-08-29 | 5.11 | 5.15 | 5.09 | 5.10 | 4.96 | qfq | 46,530,200 | 237,777,503 | -1.16% |
| 2024-08-28 | 5.16 | 5.21 | 5.13 | 5.16 | 5.01 | qfq | 27,981,330 | 144,541,901 | -0.58% |
| 2024-08-27 | 5.28 | 5.29 | 5.17 | 5.19 | 5.04 | qfq | 30,341,780 | 158,196,574 | -2.26% |
| 2024-08-26 | 5.28 | 5.34 | 5.26 | 5.31 | 5.16 | qfq | 26,562,296 | 141,125,478 | 0.38% |
| 2024-08-23 | 5.26 | 5.32 | 5.23 | 5.29 | 5.14 | qfq | 31,803,134 | 167,645,613 | 0.00% |
| 2024-08-22 | 5.34 | 5.38 | 5.27 | 5.29 | 5.14 | qfq | 32,042,100 | 170,762,171 | -1.12% |
| 2024-08-21 | 5.44 | 5.47 | 5.34 | 5.35 | 5.20 | qfq | 41,580,473 | 224,210,476 | -2.01% |
| 2024-08-20 | 5.60 | 5.63 | 5.45 | 5.46 | 5.30 | qfq | 62,019,527 | 342,227,975 | -2.85% |
| 2024-08-19 | 5.46 | 5.68 | 5.45 | 5.62 | 5.46 | qfq | 90,027,568 | 504,779,145 | 3.50% |
| 2024-08-16 | 5.45 | 5.49 | 5.41 | 5.43 | 5.28 | qfq | 20,422,440 | 111,176,473 | -0.18% |
| 2024-08-15 | 5.37 | 5.47 | 5.36 | 5.44 | 5.29 | qfq | 26,254,380 | 142,606,777 | 1.30% |
| 2024-08-14 | 5.41 | 5.43 | 5.37 | 5.37 | 5.22 | qfq | 14,898,784 | 80,418,184 | -0.56% |
| 2024-08-13 | 5.39 | 5.41 | 5.34 | 5.40 | 5.25 | qfq | 19,888,679 | 106,869,423 | 0.37% |
| 2024-08-12 | 5.41 | 5.45 | 5.36 | 5.38 | 5.23 | qfq | 17,203,617 | 92,934,127 | -1.10% |
| 2024-08-09 | 5.49 | 5.54 | 5.44 | 5.44 | 5.29 | qfq | 19,509,283 | 107,023,265 | -0.73% |
| 2024-08-08 | 5.46 | 5.50 | 5.42 | 5.48 | 5.32 | qfq | 21,425,400 | 117,147,523 | 0.18% |
| 2024-08-07 | 5.47 | 5.50 | 5.45 | 5.47 | 5.31 | qfq | 19,898,985 | 108,934,329 | -0.36% |
| 2024-08-06 | 5.50 | 5.54 | 5.45 | 5.49 | 5.33 | qfq | 29,952,528 | 164,526,804 | 0.37% |
| 2024-08-05 | 5.48 | 5.59 | 5.46 | 5.47 | 5.31 | qfq | 42,658,498 | 235,519,802 | -0.55% |
| 2024-08-02 | 5.56 | 5.60 | 5.49 | 5.50 | 5.34 | qfq | 32,421,749 | 179,725,857 | -1.61% |
| 2024-08-01 | 5.54 | 5.63 | 5.53 | 5.59 | 5.43 | qfq | 47,646,393 | 266,127,850 | 0.18% |
| 2024-07-31 | 5.42 | 5.61 | 5.41 | 5.58 | 5.42 | qfq | 68,653,685 | 380,184,933 | 2.95% |
| 2024-07-30 | 5.41 | 5.44 | 5.39 | 5.42 | 5.27 | qfq | 21,075,672 | 114,121,731 | 0.00% |
| 2024-07-29 | 5.39 | 5.43 | 5.36 | 5.42 | 5.27 | qfq | 22,788,636 | 123,204,291 | 0.56% |
| 2024-07-26 | 5.33 | 5.43 | 5.32 | 5.39 | 5.24 | qfq | 28,695,218 | 154,600,532 | 1.32% |
| 2024-07-25 | 5.27 | 5.35 | 5.26 | 5.32 | 5.17 | qfq | 23,287,020 | 123,977,794 | 0.57% |
| 2024-07-24 | 5.31 | 5.34 | 5.26 | 5.29 | 5.14 | qfq | 29,407,160 | 155,819,617 | -0.94% |
| 2024-07-23 | 5.39 | 5.45 | 5.32 | 5.34 | 5.19 | qfq | 33,499,200 | 181,017,599 | -0.93% |
| 2024-07-22 | 5.44 | 5.46 | 5.36 | 5.39 | 5.24 | qfq | 23,432,995 | 126,827,444 | -0.19% |
| 2024-07-19 | 5.39 | 5.41 | 5.36 | 5.40 | 5.25 | qfq | 23,822,333 | 128,395,620 | -0.37% |
| 2024-07-18 | 5.38 | 5.42 | 5.29 | 5.42 | 5.27 | qfq | 33,227,835 | 178,185,138 | 0.74% |
| 2024-07-17 | 5.37 | 5.42 | 5.36 | 5.38 | 5.23 | qfq | 25,730,761 | 138,672,890 | 0.37% |
| 2024-07-16 | 5.35 | 5.37 | 5.33 | 5.36 | 5.21 | qfq | 18,402,619 | 98,454,020 | -0.19% |
| 2024-07-15 | 5.36 | 5.39 | 5.34 | 5.37 | 5.22 | qfq | 19,021,200 | 101,923,040 | 0.00% |
| 2024-07-12 | 5.38 | 5.44 | 5.36 | 5.37 | 5.22 | qfq | 27,311,408 | 147,423,544 | -0.19% |
| 2024-07-11 | 5.33 | 5.41 | 5.30 | 5.38 | 5.23 | qfq | 37,085,718 | 198,763,401 | 0.56% |
| 2024-07-10 | 5.33 | 5.40 | 5.32 | 5.35 | 5.08 | qfq | 23,495,586 | 126,010,926 | 0.00% |
| 2024-07-09 | 5.28 | 5.36 | 5.21 | 5.35 | 5.08 | qfq | 37,233,269 | 197,175,915 | 1.13% |
| 2024-07-08 | 5.50 | 5.52 | 5.28 | 5.29 | 5.03 | qfq | 45,118,600 | 242,443,730 | -4.17% |
| 2024-07-05 | 5.47 | 5.53 | 5.45 | 5.52 | 5.25 | qfq | 23,951,144 | 131,737,057 | 0.36% |
| 2024-07-04 | 5.54 | 5.56 | 5.45 | 5.50 | 5.23 | qfq | 31,714,978 | 174,144,274 | -0.54% |
| 2024-07-03 | 5.57 | 5.60 | 5.52 | 5.53 | 5.26 | qfq | 25,774,611 | 143,194,793 | -0.90% |
| 2024-07-02 | 5.54 | 5.62 | 5.54 | 5.58 | 5.30 | qfq | 29,394,222 | 164,190,624 | 0.36% |
| 2024-07-01 | 5.50 | 5.57 | 5.48 | 5.56 | 5.28 | qfq | 29,179,511 | 161,438,486 | 0.72% |
| 2024-06-28 | 5.47 | 5.57 | 5.46 | 5.52 | 5.25 | qfq | 33,372,513 | 184,278,183 | 0.73% |
| 2024-06-27 | 5.53 | 5.58 | 5.48 | 5.48 | 5.21 | qfq | 29,756,020 | 164,120,970 | -1.26% |
| 2024-06-26 | 5.46 | 5.55 | 5.44 | 5.55 | 5.27 | qfq | 30,223,262 | 166,212,907 | 1.46% |
| 2024-06-25 | 5.49 | 5.52 | 5.44 | 5.47 | 5.20 | qfq | 29,055,185 | 159,288,274 | -0.18% |
| 2024-06-24 | 5.53 | 5.57 | 5.48 | 5.48 | 5.21 | qfq | 36,412,731 | 200,756,111 | -1.62% |
| 2024-06-21 | 5.55 | 5.61 | 5.54 | 5.57 | 5.29 | qfq | 24,079,087 | 134,386,397 | 0.18% |
| 2024-06-20 | 5.66 | 5.70 | 5.55 | 5.56 | 5.28 | qfq | 44,793,920 | 251,245,373 | -2.28% |
| 2024-06-19 | 5.76 | 5.78 | 5.68 | 5.69 | 5.41 | qfq | 39,786,953 | 228,287,308 | -1.39% |
| 2024-06-18 | 5.73 | 5.79 | 5.73 | 5.77 | 5.48 | qfq | 41,883,035 | 241,180,526 | 0.17% |
| 2024-06-17 | 5.75 | 5.79 | 5.70 | 5.76 | 5.47 | qfq | 75,652,802 | 435,027,890 | -1.87% |
| 2024-06-14 | 5.64 | 5.93 | 5.62 | 5.87 | 5.58 | qfq | 126,364,532 | 736,249,842 | 3.53% |
| 2024-06-13 | 5.59 | 5.71 | 5.54 | 5.67 | 5.39 | qfq | 54,568,739 | 307,274,019 | 1.25% |
| 2024-06-12 | 5.60 | 5.61 | 5.57 | 5.60 | 5.32 | qfq | 25,442,749 | 142,129,498 | 0.00% |
| 2024-06-11 | 5.53 | 5.62 | 5.52 | 5.60 | 5.32 | qfq | 34,797,367 | 194,187,959 | 0.72% |
| 2024-06-07 | 5.56 | 5.59 | 5.51 | 5.56 | 5.28 | qfq | 30,105,206 | 166,924,387 | 0.72% |
| 2024-06-06 | 5.60 | 5.63 | 5.52 | 5.52 | 5.25 | qfq | 36,310,319 | 201,627,376 | -1.25% |
| 2024-06-05 | 5.62 | 5.70 | 5.59 | 5.59 | 5.31 | qfq | 31,044,771 | 175,163,466 | -1.24% |
| 2024-06-04 | 5.57 | 5.68 | 5.56 | 5.66 | 5.38 | qfq | 43,892,429 | 246,428,626 | 1.80% |
| 2024-06-03 | 5.66 | 5.66 | 5.52 | 5.56 | 5.28 | qfq | 54,556,278 | 303,557,180 | -2.11% |
| 2024-05-31 | 5.62 | 5.72 | 5.62 | 5.68 | 5.40 | qfq | 43,637,388 | 247,280,998 | 0.53% |
| 2024-05-30 | 5.74 | 5.76 | 5.63 | 5.65 | 5.37 | qfq | 53,054,206 | 301,101,761 | -1.91% |
| 2024-05-29 | 5.79 | 5.84 | 5.72 | 5.76 | 5.47 | qfq | 42,408,027 | 245,087,372 | -0.86% |
| 2024-05-28 | 5.81 | 5.88 | 5.80 | 5.81 | 5.52 | qfq | 30,422,636 | 177,333,823 | -0.85% |
| 2024-05-27 | 5.77 | 5.88 | 5.73 | 5.86 | 5.57 | qfq | 52,226,340 | 304,174,595 | 2.09% |
| 2024-05-24 | 5.77 | 5.82 | 5.73 | 5.74 | 5.46 | qfq | 40,910,302 | 236,219,624 | -0.52% |
| 2024-05-23 | 5.97 | 5.97 | 5.77 | 5.77 | 5.48 | qfq | 80,604,472 | 471,606,154 | -3.83% |
| 2024-05-22 | 5.98 | 6.02 | 5.95 | 6.00 | 5.70 | qfq | 44,143,464 | 264,305,096 | 0.50% |
| 2024-05-21 | 6.01 | 6.03 | 5.94 | 5.97 | 5.67 | qfq | 56,273,980 | 336,535,107 | -1.00% |
| 2024-05-20 | 6.04 | 6.07 | 5.99 | 6.03 | 5.73 | qfq | 89,664,045 | 541,080,400 | -0.50% |
| 2024-05-17 | 6.07 | 6.09 | 6.00 | 6.06 | 5.76 | qfq | 122,943,392 | 742,111,892 | -1.78% |
| 2024-05-16 | 5.90 | 6.27 | 5.86 | 6.17 | 5.86 | qfq | 151,995,631 | 920,667,239 | 4.75% |
| 2024-05-15 | 6.06 | 6.09 | 5.88 | 5.89 | 5.60 | qfq | 64,762,054 | 386,216,060 | -2.00% |
| 2024-05-14 | 6.03 | 6.05 | 5.98 | 6.01 | 5.71 | qfq | 69,810,556 | 419,275,246 | -0.66% |
| 2024-05-13 | 5.91 | 6.08 | 5.87 | 6.05 | 5.75 | qfq | 115,494,631 | 694,070,828 | 1.68% |
| 2024-05-10 | 5.86 | 5.97 | 5.82 | 5.95 | 5.65 | qfq | 80,621,740 | 476,602,633 | 1.36% |
| 2024-05-09 | 5.81 | 5.90 | 5.81 | 5.87 | 5.58 | qfq | 45,327,786 | 265,634,923 | 0.69% |
| 2024-05-08 | 5.93 | 5.94 | 5.82 | 5.83 | 5.54 | qfq | 56,420,300 | 330,734,665 | -2.02% |
| 2024-05-07 | 5.92 | 6.00 | 5.88 | 5.95 | 5.65 | qfq | 61,552,056 | 365,550,545 | 0.17% |
| 2024-05-06 | 5.95 | 6.02 | 5.92 | 5.94 | 5.65 | qfq | 73,584,273 | 438,809,826 | 1.19% |
| 2024-04-30 | 5.99 | 6.00 | 5.85 | 5.87 | 5.58 | qfq | 102,634,550 | 606,869,155 | -2.98% |
| 2024-04-29 | 6.02 | 6.08 | 5.95 | 6.05 | 5.75 | qfq | 128,741,482 | 775,350,922 | 0.00% |
| 2024-04-26 | 5.96 | 6.05 | 5.89 | 6.05 | 5.75 | qfq | 135,090,840 | 807,815,921 | 2.89% |
| 2024-04-25 | 5.87 | 5.92 | 5.82 | 5.88 | 5.59 | qfq | 85,947,470 | 503,810,064 | -1.34% |
| 2024-04-24 | 5.96 | 6.18 | 5.88 | 5.96 | 5.66 | qfq | 183,221,163 | 1,103,738,935 | 0.00% |
| 2024-04-23 | 5.78 | 6.10 | 5.62 | 5.96 | 5.66 | qfq | 184,458,478 | 1,085,693,745 | 3.29% |
| 2024-04-22 | 5.87 | 5.89 | 5.76 | 5.77 | 5.48 | qfq | 98,565,606 | 573,581,865 | -2.86% |
| 2024-04-19 | 5.73 | 6.06 | 5.70 | 5.94 | 5.65 | qfq | 180,494,190 | 1,069,751,180 | 2.59% |
| 2024-04-18 | 5.73 | 5.94 | 5.71 | 5.79 | 5.50 | qfq | 125,852,849 | 733,411,103 | 0.35% |
| 2024-04-17 | 5.61 | 5.77 | 5.50 | 5.77 | 5.48 | qfq | 96,270,006 | 546,859,764 | 1.94% |
| 2024-04-16 | 5.79 | 5.85 | 5.64 | 5.66 | 5.38 | qfq | 124,015,029 | 714,206,958 | -1.91% |
| 2024-04-15 | 5.47 | 5.87 | 5.44 | 5.77 | 5.48 | qfq | 142,240,061 | 812,353,557 | 6.07% |
| 2024-04-12 | 5.50 | 5.53 | 5.38 | 5.44 | 5.17 | qfq | 54,146,598 | 295,644,632 | -1.45% |
| 2024-04-11 | 5.45 | 5.57 | 5.43 | 5.52 | 5.25 | qfq | 42,440,066 | 234,114,285 | 0.91% |
| 2024-04-10 | 5.58 | 5.59 | 5.44 | 5.47 | 5.20 | qfq | 45,206,015 | 249,192,084 | -2.32% |
| 2024-04-09 | 5.62 | 5.67 | 5.56 | 5.60 | 5.32 | qfq | 39,411,746 | 220,506,032 | -0.53% |
| 2024-04-08 | 5.64 | 5.76 | 5.57 | 5.63 | 5.35 | qfq | 54,793,906 | 310,191,335 | -0.88% |
| 2024-04-03 | 5.74 | 5.75 | 5.67 | 5.68 | 5.40 | qfq | 37,111,212 | 211,531,857 | -0.87% |
| 2024-04-02 | 5.74 | 5.79 | 5.71 | 5.73 | 5.45 | qfq | 47,184,622 | 271,108,452 | -0.35% |
| 2024-04-01 | 5.73 | 5.77 | 5.71 | 5.75 | 5.46 | qfq | 51,402,941 | 295,007,426 | 0.35% |
| 2024-03-29 | 5.57 | 5.78 | 5.56 | 5.73 | 5.45 | qfq | 70,077,028 | 398,532,551 | 1.96% |
| 2024-03-28 | 5.49 | 5.65 | 5.49 | 5.62 | 5.34 | qfq | 38,197,577 | 213,856,679 | 1.26% |
| 2024-03-27 | 5.69 | 5.69 | 5.55 | 5.55 | 5.27 | qfq | 43,594,900 | 244,515,740 | -2.80% |
| 2024-03-26 | 5.69 | 5.71 | 5.60 | 5.71 | 5.43 | qfq | 45,053,500 | 254,610,072 | 0.71% |
| 2024-03-25 | 5.73 | 5.77 | 5.67 | 5.67 | 5.39 | qfq | 45,856,351 | 262,419,589 | -1.56% |
| 2024-03-22 | 5.87 | 5.88 | 5.75 | 5.76 | 5.47 | qfq | 62,221,279 | 360,571,483 | -2.21% |
| 2024-03-21 | 5.87 | 5.95 | 5.85 | 5.89 | 5.60 | qfq | 50,139,607 | 295,582,486 | 0.34% |
| 2024-03-20 | 5.83 | 5.89 | 5.81 | 5.87 | 5.58 | qfq | 43,810,224 | 256,399,747 | 0.34% |
| 2024-03-19 | 5.95 | 5.95 | 5.85 | 5.85 | 5.56 | qfq | 54,932,151 | 323,503,727 | -1.68% |
| 2024-03-18 | 5.86 | 5.97 | 5.85 | 5.95 | 5.65 | qfq | 83,685,428 | 496,016,752 | 1.88% |
| 2024-03-15 | 5.81 | 5.85 | 5.76 | 5.84 | 5.55 | qfq | 63,278,726 | 367,272,677 | -0.17% |
| 2024-03-14 | 5.80 | 5.94 | 5.78 | 5.85 | 5.56 | qfq | 68,404,591 | 401,181,219 | 0.69% |
| 2024-03-13 | 5.91 | 5.91 | 5.80 | 5.81 | 5.52 | qfq | 66,202,554 | 386,221,697 | -1.86% |
| 2024-03-12 | 5.96 | 5.98 | 5.88 | 5.92 | 5.63 | qfq | 59,887,694 | 354,466,571 | -0.67% |
| 2024-03-11 | 5.87 | 6.01 | 5.86 | 5.96 | 5.66 | qfq | 67,170,005 | 399,528,678 | 1.19% |
| 2024-03-08 | 5.84 | 5.90 | 5.82 | 5.89 | 5.60 | qfq | 58,861,951 | 345,162,594 | 0.86% |
| 2024-03-07 | 5.95 | 6.03 | 5.84 | 5.84 | 5.55 | qfq | 89,138,292 | 529,118,231 | -2.01% |
| 2024-03-06 | 6.01 | 6.04 | 5.94 | 5.96 | 5.66 | qfq | 62,401,213 | 373,527,701 | -1.00% |
| 2024-03-05 | 6.01 | 6.06 | 5.96 | 6.02 | 5.72 | qfq | 77,719,397 | 466,434,743 | -0.66% |
| 2024-03-04 | 6.09 | 6.13 | 6.00 | 6.06 | 5.76 | qfq | 103,025,753 | 622,397,449 | -1.14% |
| 2024-03-01 | 6.17 | 6.18 | 6.07 | 6.13 | 5.83 | qfq | 148,635,936 | 910,011,461 | -1.13% |
| 2024-02-29 | 6.09 | 6.20 | 6.01 | 6.20 | 5.89 | qfq | 201,362,224 | 1,230,710,434 | 1.97% |
| 2024-02-28 | 5.95 | 6.37 | 5.94 | 6.08 | 5.78 | qfq | 276,349,299 | 1,693,568,558 | 2.36% |
| 2024-02-27 | 5.86 | 5.94 | 5.85 | 5.94 | 5.65 | qfq | 89,164,806 | 525,821,829 | 0.68% |
| 2024-02-26 | 5.94 | 6.01 | 5.87 | 5.90 | 5.61 | qfq | 96,758,680 | 573,279,792 | -1.50% |
| 2024-02-23 | 6.01 | 6.06 | 5.91 | 5.99 | 5.69 | qfq | 104,193,113 | 623,653,503 | -0.33% |
| 2024-02-22 | 5.99 | 6.05 | 5.90 | 6.01 | 5.71 | qfq | 126,199,290 | 754,720,129 | -0.33% |
| 2024-02-21 | 5.91 | 6.18 | 5.87 | 6.03 | 5.73 | qfq | 195,109,170 | 1,173,325,646 | 0.50% |
| 2024-02-20 | 5.93 | 6.09 | 5.83 | 6.00 | 5.70 | qfq | 163,349,485 | 971,159,517 | 0.33% |
| 2024-02-19 | 5.79 | 5.98 | 5.70 | 5.98 | 5.68 | qfq | 145,961,777 | 854,994,350 | 3.10% |
| 2024-02-08 | 5.71 | 5.91 | 5.67 | 5.80 | 5.51 | qfq | 125,310,290 | 726,073,432 | 1.75% |
| 2024-02-07 | 5.69 | 5.77 | 5.60 | 5.70 | 5.42 | qfq | 155,075,075 | 882,324,316 | -0.35% |
| 2024-02-06 | 5.15 | 5.75 | 5.10 | 5.72 | 5.44 | qfq | 161,259,006 | 885,202,313 | 9.16% |
| 2024-02-05 | 5.51 | 5.61 | 5.18 | 5.24 | 4.98 | qfq | 164,526,500 | 887,133,746 | -7.26% |
| 2024-02-02 | 5.73 | 5.87 | 5.45 | 5.65 | 5.37 | qfq | 183,043,482 | 1,041,575,817 | -2.59% |
| 2024-02-01 | 6.00 | 6.07 | 5.77 | 5.80 | 5.51 | qfq | 236,988,732 | 1,392,638,695 | -5.69% |
| 2024-01-31 | 6.03 | 6.42 | 5.98 | 6.15 | 5.84 | qfq | 289,247,053 | 1,788,131,570 | 0.49% |
| 2024-01-30 | 5.86 | 6.39 | 5.83 | 6.12 | 5.82 | qfq | 285,317,240 | 1,759,027,180 | 2.68% |
| 2024-01-29 | 5.91 | 6.20 | 5.88 | 5.96 | 5.66 | qfq | 275,824,964 | 1,663,901,709 | 1.02% |
| 2024-01-26 | 5.88 | 6.02 | 5.82 | 5.90 | 5.61 | qfq | 228,123,575 | 1,346,829,150 | -1.34% |
| 2024-01-25 | 5.65 | 6.12 | 5.61 | 5.98 | 5.68 | qfq | 325,002,707 | 1,913,281,616 | 6.98% |
| 2024-01-24 | 5.10 | 5.59 | 5.08 | 5.59 | 5.31 | qfq | 185,483,846 | 1,002,641,568 | 10.04% |
| 2024-01-23 | 4.97 | 5.12 | 4.91 | 5.08 | 4.83 | qfq | 39,689,741 | 199,763,989 | 1.60% |
| 2024-01-22 | 5.15 | 5.21 | 4.96 | 5.00 | 4.75 | qfq | 45,195,249 | 231,106,944 | -3.29% |
| 2024-01-19 | 5.15 | 5.20 | 5.09 | 5.17 | 4.91 | qfq | 41,997,164 | 216,935,711 | 0.39% |
| 2024-01-18 | 5.15 | 5.18 | 4.98 | 5.15 | 4.89 | qfq | 66,214,688 | 336,005,794 | -1.15% |
| 2024-01-17 | 5.27 | 5.37 | 5.21 | 5.21 | 4.95 | qfq | 58,284,315 | 308,393,844 | -1.14% |
| 2024-01-16 | 5.25 | 5.29 | 5.18 | 5.27 | 5.01 | qfq | 30,258,568 | 158,500,769 | 0.00% |
| 2024-01-15 | 5.21 | 5.31 | 5.19 | 5.27 | 5.01 | qfq | 29,670,393 | 155,971,523 | 0.57% |
| 2024-01-12 | 5.24 | 5.33 | 5.21 | 5.24 | 4.98 | qfq | 31,284,326 | 164,664,601 | -0.38% |
| 2024-01-11 | 5.25 | 5.30 | 5.22 | 5.26 | 5.00 | qfq | 34,499,035 | 181,423,207 | 0.00% |
| 2024-01-10 | 5.31 | 5.38 | 5.25 | 5.26 | 5.00 | qfq | 28,510,248 | 150,980,778 | -1.50% |
| 2024-01-09 | 5.31 | 5.35 | 5.28 | 5.34 | 5.07 | qfq | 30,920,389 | 164,501,936 | 0.56% |
| 2024-01-08 | 5.44 | 5.44 | 5.31 | 5.31 | 5.05 | qfq | 34,659,376 | 185,859,177 | -2.57% |
| 2024-01-05 | 5.39 | 5.53 | 5.36 | 5.45 | 5.18 | qfq | 55,106,162 | 301,522,582 | 0.55% |
| 2024-01-04 | 5.48 | 5.48 | 5.39 | 5.42 | 5.15 | qfq | 25,115,000 | 136,056,385 | -1.09% |
| 2024-01-03 | 5.41 | 5.50 | 5.39 | 5.48 | 5.21 | qfq | 37,496,880 | 204,975,952 | 1.29% |
| 2024-01-02 | 5.41 | 5.44 | 5.37 | 5.41 | 5.14 | qfq | 32,474,214 | 175,728,959 | 0.19% |
| 2023-12-29 | 5.37 | 5.42 | 5.37 | 5.40 | 5.13 | qfq | 31,412,444 | 169,430,511 | 0.19% |
| 2023-12-28 | 5.28 | 5.42 | 5.27 | 5.39 | 5.12 | qfq | 47,228,939 | 253,073,949 | 1.70% |
| 2023-12-27 | 5.16 | 5.33 | 5.16 | 5.30 | 5.04 | qfq | 63,107,684 | 331,780,043 | 2.91% |
| 2023-12-26 | 5.24 | 5.24 | 5.15 | 5.15 | 4.89 | qfq | 30,289,612 | 157,211,962 | -1.72% |
| 2023-12-25 | 5.29 | 5.30 | 5.17 | 5.24 | 4.98 | qfq | 35,730,760 | 186,719,620 | -1.13% |
| 2023-12-22 | 5.31 | 5.35 | 5.25 | 5.30 | 5.04 | qfq | 33,617,422 | 178,036,534 | -0.38% |
| 2023-12-21 | 5.24 | 5.32 | 5.22 | 5.32 | 5.06 | qfq | 30,976,359 | 163,611,920 | 0.95% |
| 2023-12-20 | 5.36 | 5.39 | 5.26 | 5.27 | 5.01 | qfq | 25,398,040 | 135,124,450 | -1.68% |
| 2023-12-19 | 5.37 | 5.40 | 5.32 | 5.36 | 5.09 | qfq | 29,076,698 | 155,825,609 | -0.37% |
| 2023-12-18 | 5.42 | 5.45 | 5.37 | 5.38 | 5.11 | qfq | 31,783,331 | 171,795,690 | -1.28% |
| 2023-12-15 | 5.46 | 5.52 | 5.43 | 5.45 | 5.18 | qfq | 29,649,966 | 162,207,354 | 0.18% |
| 2023-12-14 | 5.50 | 5.53 | 5.44 | 5.44 | 5.17 | qfq | 23,437,887 | 128,456,591 | -0.55% |
| 2023-12-13 | 5.58 | 5.58 | 5.46 | 5.47 | 5.20 | qfq | 28,834,697 | 159,103,466 | -2.15% |
| 2023-12-12 | 5.56 | 5.62 | 5.54 | 5.59 | 5.31 | qfq | 26,892,003 | 149,861,506 | 0.00% |
| 2023-12-11 | 5.50 | 5.60 | 5.40 | 5.59 | 5.31 | qfq | 49,912,759 | 273,803,217 | 1.27% |
| 2023-12-08 | 5.54 | 5.59 | 5.51 | 5.52 | 5.25 | qfq | 31,599,498 | 175,462,054 | -0.72% |
| 2023-12-07 | 5.51 | 5.57 | 5.50 | 5.56 | 5.28 | qfq | 34,453,600 | 190,479,728 | 0.72% |
| 2023-12-06 | 5.54 | 5.58 | 5.51 | 5.52 | 5.25 | qfq | 35,295,021 | 195,517,845 | -0.54% |
| 2023-12-05 | 5.65 | 5.66 | 5.54 | 5.55 | 5.27 | qfq | 39,024,583 | 218,010,791 | -2.12% |
| 2023-12-04 | 5.70 | 5.74 | 5.66 | 5.67 | 5.39 | qfq | 34,955,442 | 198,861,880 | -0.35% |
| 2023-12-01 | 5.70 | 5.71 | 5.63 | 5.69 | 5.41 | qfq | 46,563,545 | 264,157,349 | -1.04% |
| 2023-11-30 | 5.63 | 5.75 | 5.62 | 5.75 | 5.46 | qfq | 48,041,963 | 273,055,712 | 1.95% |
| 2023-11-29 | 5.75 | 5.76 | 5.64 | 5.64 | 5.36 | qfq | 44,849,140 | 254,399,871 | -1.91% |
| 2023-11-28 | 5.82 | 5.82 | 5.73 | 5.75 | 5.46 | qfq | 39,126,612 | 225,766,481 | -1.20% |
| 2023-11-27 | 5.88 | 5.88 | 5.77 | 5.82 | 5.53 | qfq | 49,318,383 | 286,056,760 | -1.02% |
| 2023-11-24 | 5.93 | 5.96 | 5.86 | 5.88 | 5.59 | qfq | 37,110,600 | 218,990,718 | -1.18% |
| 2023-11-23 | 5.91 | 5.96 | 5.86 | 5.95 | 5.65 | qfq | 45,423,889 | 268,330,260 | 0.51% |
| 2023-11-22 | 5.98 | 6.04 | 5.91 | 5.92 | 5.63 | qfq | 77,209,985 | 460,927,771 | -1.99% |
| 2023-11-21 | 6.02 | 6.18 | 6.01 | 6.04 | 5.74 | qfq | 145,818,897 | 888,464,952 | 2.37% |
| 2023-11-20 | 5.94 | 5.95 | 5.85 | 5.90 | 5.61 | qfq | 35,796,229 | 210,814,183 | -0.34% |
| 2023-11-17 | 5.91 | 5.94 | 5.88 | 5.92 | 5.63 | qfq | 31,109,809 | 183,716,098 | -0.17% |
| 2023-11-16 | 5.99 | 6.01 | 5.93 | 5.93 | 5.64 | qfq | 35,660,338 | 212,437,829 | -1.33% |
| 2023-11-15 | 6.05 | 6.09 | 5.98 | 6.01 | 5.71 | qfq | 61,000,690 | 368,379,143 | 0.33% |
| 2023-11-14 | 5.88 | 6.02 | 5.87 | 5.99 | 5.69 | qfq | 57,809,989 | 344,629,682 | 1.70% |
| 2023-11-13 | 5.86 | 5.89 | 5.81 | 5.89 | 5.60 | qfq | 38,737,725 | 226,621,224 | 0.51% |
| 2023-11-10 | 5.93 | 5.93 | 5.84 | 5.86 | 5.57 | qfq | 42,382,168 | 248,789,309 | -1.35% |
| 2023-11-09 | 5.95 | 5.98 | 5.91 | 5.94 | 5.65 | qfq | 34,657,253 | 206,000,104 | -0.50% |
| 2023-11-08 | 6.03 | 6.04 | 5.92 | 5.97 | 5.67 | qfq | 58,036,158 | 347,117,599 | -1.16% |
| 2023-11-07 | 6.03 | 6.06 | 5.98 | 6.04 | 5.74 | qfq | 44,584,765 | 268,310,592 | -0.33% |
| 2023-11-06 | 6.00 | 6.09 | 5.99 | 6.06 | 5.76 | qfq | 67,988,909 | 410,821,424 | 1.85% |
| 2023-11-03 | 5.86 | 5.97 | 5.85 | 5.95 | 5.65 | qfq | 59,759,902 | 354,337,093 | 1.71% |
| 2023-11-02 | 5.91 | 6.02 | 5.84 | 5.85 | 5.56 | qfq | 52,344,764 | 309,518,914 | -1.68% |
| 2023-11-01 | 6.06 | 6.09 | 5.92 | 5.95 | 5.65 | qfq | 76,875,791 | 460,665,236 | 0.34% |
| 2023-10-31 | 5.93 | 6.04 | 5.90 | 5.93 | 5.64 | qfq | 56,243,590 | 335,152,067 | -0.17% |
| 2023-10-30 | 5.86 | 5.99 | 5.85 | 5.94 | 5.65 | qfq | 45,740,663 | 270,512,135 | 0.51% |
| 2023-10-27 | 5.91 | 5.93 | 5.79 | 5.91 | 5.62 | qfq | 51,808,408 | 304,043,220 | -0.17% |
| 2023-10-26 | 5.88 | 5.95 | 5.77 | 5.92 | 5.63 | qfq | 57,408,555 | 336,059,178 | 0.00% |
| 2023-10-25 | 5.96 | 6.00 | 5.92 | 5.92 | 5.63 | qfq | 38,632,406 | 230,156,208 | 0.00% |
| 2023-10-24 | 5.88 | 5.95 | 5.86 | 5.92 | 5.63 | qfq | 47,785,110 | 282,136,548 | 1.20% |
| 2023-10-23 | 5.90 | 5.97 | 5.81 | 5.85 | 5.56 | qfq | 48,611,481 | 286,138,487 | -2.50% |
| 2023-10-20 | 6.00 | 6.11 | 5.98 | 6.00 | 5.70 | qfq | 42,207,247 | 254,505,213 | 0.00% |
| 2023-10-19 | 6.10 | 6.14 | 6.00 | 6.00 | 5.70 | qfq | 60,136,862 | 364,698,353 | -2.28% |
| 2023-10-18 | 6.32 | 6.33 | 6.14 | 6.14 | 5.84 | qfq | 58,300,766 | 361,359,923 | -3.31% |
| 2023-10-17 | 6.24 | 6.41 | 6.23 | 6.35 | 6.03 | qfq | 69,838,998 | 441,307,866 | 1.76% |
| 2023-10-16 | 6.22 | 6.24 | 6.13 | 6.24 | 5.93 | qfq | 52,679,003 | 326,176,375 | 0.97% |
| 2023-10-13 | 6.31 | 6.33 | 6.14 | 6.18 | 5.87 | qfq | 77,167,394 | 478,448,057 | -2.98% |
| 2023-10-12 | 6.37 | 6.44 | 6.35 | 6.37 | 6.05 | qfq | 46,599,647 | 297,395,182 | 0.63% |
| 2023-10-11 | 6.29 | 6.44 | 6.25 | 6.33 | 6.02 | qfq | 49,470,479 | 313,705,647 | 0.64% |
| 2023-10-10 | 6.50 | 6.57 | 6.26 | 6.29 | 5.98 | qfq | 94,610,298 | 601,132,204 | -3.23% |
| 2023-10-09 | 6.61 | 6.61 | 6.43 | 6.50 | 6.18 | qfq | 56,583,231 | 367,184,764 | -1.81% |
| 2023-09-28 | 6.59 | 6.64 | 6.52 | 6.62 | 6.29 | qfq | 67,414,101 | 444,335,732 | 0.91% |
| 2023-09-27 | 6.41 | 6.65 | 6.39 | 6.56 | 6.23 | qfq | 93,180,135 | 610,518,101 | 2.18% |
| 2023-09-26 | 6.35 | 6.50 | 6.32 | 6.42 | 6.10 | qfq | 47,549,904 | 304,999,354 | 1.10% |
| 2023-09-25 | 6.49 | 6.50 | 6.32 | 6.35 | 6.03 | qfq | 60,144,552 | 384,345,683 | -2.61% |
| 2023-09-22 | 6.34 | 6.53 | 6.32 | 6.52 | 6.20 | qfq | 62,278,986 | 402,233,386 | 3.00% |
| 2023-09-21 | 6.37 | 6.44 | 6.33 | 6.33 | 6.02 | qfq | 27,988,485 | 178,582,609 | -1.25% |
| 2023-09-20 | 6.41 | 6.44 | 6.39 | 6.41 | 6.09 | qfq | 23,797,299 | 152,657,575 | 0.00% |
| 2023-09-19 | 6.37 | 6.45 | 6.37 | 6.41 | 6.09 | qfq | 29,779,658 | 190,891,436 | 0.16% |
| 2023-09-18 | 6.36 | 6.42 | 6.29 | 6.40 | 6.08 | qfq | 32,111,063 | 204,722,260 | -0.31% |
| 2023-09-15 | 6.49 | 6.52 | 6.40 | 6.42 | 6.10 | qfq | 36,633,249 | 236,252,302 | -0.77% |
| 2023-09-14 | 6.40 | 6.54 | 6.40 | 6.47 | 6.15 | qfq | 51,231,993 | 331,284,250 | 0.94% |
| 2023-09-13 | 6.45 | 6.49 | 6.39 | 6.41 | 6.09 | qfq | 30,966,300 | 199,164,173 | -0.77% |
| 2023-09-12 | 6.53 | 6.57 | 6.43 | 6.46 | 6.14 | qfq | 45,669,091 | 295,485,830 | -1.67% |
| 2023-09-11 | 6.45 | 6.59 | 6.39 | 6.57 | 6.24 | qfq | 59,251,183 | 386,196,907 | 2.82% |
| 2023-09-08 | 6.40 | 6.43 | 6.25 | 6.39 | 6.07 | qfq | 51,813,056 | 328,495,538 | -0.93% |
| 2023-09-07 | 6.53 | 6.54 | 6.45 | 6.45 | 6.13 | qfq | 38,905,207 | 252,654,766 | -1.68% |
| 2023-09-06 | 6.54 | 6.56 | 6.49 | 6.56 | 6.23 | qfq | 43,620,443 | 284,539,133 | -0.30% |
| 2023-09-05 | 6.73 | 6.73 | 6.55 | 6.58 | 6.25 | qfq | 65,428,563 | 432,891,417 | -2.37% |
| 2023-09-04 | 6.71 | 6.76 | 6.67 | 6.74 | 6.41 | qfq | 54,506,436 | 366,304,127 | 0.90% |
| 2023-09-01 | 6.67 | 6.74 | 6.66 | 6.68 | 6.35 | qfq | 44,757,523 | 299,459,289 | -0.74% |
| 2023-08-31 | 6.72 | 6.80 | 6.65 | 6.73 | 6.40 | qfq | 84,043,307 | 564,024,673 | 0.00% |
| 2023-08-30 | 6.73 | 6.78 | 6.67 | 6.73 | 6.40 | qfq | 62,534,634 | 420,328,536 | -0.88% |
| 2023-08-29 | 6.71 | 6.81 | 6.66 | 6.79 | 6.45 | qfq | 82,932,760 | 558,572,001 | 0.89% |
| 2023-08-28 | 7.05 | 7.05 | 6.70 | 6.73 | 6.40 | qfq | 143,842,502 | 987,170,814 | 3.54% |
| 2023-08-25 | 6.51 | 6.68 | 6.45 | 6.50 | 6.18 | qfq | 69,186,509 | 453,185,834 | -1.37% |
| 2023-08-24 | 6.85 | 6.88 | 6.47 | 6.59 | 6.26 | qfq | 119,122,973 | 789,044,024 | -3.51% |
| 2023-08-23 | 6.98 | 6.99 | 6.82 | 6.83 | 6.49 | qfq | 68,114,362 | 469,287,270 | -2.84% |
| 2023-08-22 | 6.90 | 7.05 | 6.87 | 7.03 | 6.68 | qfq | 68,468,852 | 477,174,310 | 2.18% |
| 2023-08-21 | 7.02 | 7.07 | 6.88 | 6.88 | 6.54 | qfq | 68,499,940 | 477,542,296 | -2.69% |
| 2023-08-18 | 7.14 | 7.20 | 7.01 | 7.07 | 6.72 | qfq | 102,649,846 | 729,859,573 | 0.00% |
| 2023-08-17 | 6.97 | 7.08 | 6.81 | 7.07 | 6.72 | qfq | 84,278,582 | 585,909,129 | 0.86% |
| 2023-08-16 | 7.00 | 7.14 | 6.95 | 7.01 | 6.66 | qfq | 61,089,277 | 429,903,353 | -0.43% |
| 2023-08-15 | 7.01 | 7.12 | 6.97 | 7.04 | 6.69 | qfq | 52,804,160 | 372,045,702 | -0.28% |
| 2023-08-14 | 7.05 | 7.11 | 6.91 | 7.06 | 6.71 | qfq | 91,576,827 | 640,983,921 | -1.53% |
| 2023-08-11 | 7.43 | 7.48 | 7.15 | 7.17 | 6.81 | qfq | 105,345,620 | 763,497,599 | -3.37% |
| 2023-08-10 | 7.32 | 7.44 | 7.27 | 7.42 | 7.05 | qfq | 87,658,897 | 645,598,460 | 1.64% |
| 2023-08-09 | 7.23 | 7.38 | 7.23 | 7.30 | 6.94 | qfq | 66,162,608 | 484,290,692 | 0.14% |
| 2023-08-08 | 7.35 | 7.38 | 7.20 | 7.29 | 6.93 | qfq | 82,974,483 | 604,249,193 | -0.82% |
| 2023-08-07 | 7.46 | 7.47 | 7.33 | 7.35 | 6.99 | qfq | 126,132,999 | 931,859,664 | -2.78% |
| 2023-08-04 | 7.43 | 7.85 | 7.43 | 7.56 | 7.18 | qfq | 272,959,689 | 2,079,611,560 | 3.28% |
| 2023-08-03 | 7.25 | 7.38 | 7.15 | 7.32 | 6.96 | qfq | 92,239,989 | 670,235,384 | 1.39% |
| 2023-08-02 | 7.25 | 7.39 | 7.18 | 7.22 | 6.86 | qfq | 87,525,740 | 635,737,927 | -0.82% |
| 2023-08-01 | 7.31 | 7.43 | 7.23 | 7.28 | 6.92 | qfq | 100,946,501 | 738,042,260 | -1.62% |
| 2023-07-31 | 7.31 | 7.50 | 7.30 | 7.40 | 7.03 | qfq | 177,725,866 | 1,316,013,399 | 0.82% |
| 2023-07-28 | 7.01 | 7.38 | 6.96 | 7.34 | 6.98 | qfq | 212,955,142 | 1,538,093,678 | 4.11% |
| 2023-07-27 | 7.03 | 7.21 | 7.02 | 7.05 | 6.70 | qfq | 87,382,300 | 620,981,894 | 0.00% |
| 2023-07-26 | 7.14 | 7.24 | 7.01 | 7.05 | 6.70 | qfq | 83,330,732 | 590,605,943 | -1.67% |
| 2023-07-25 | 6.94 | 7.22 | 6.94 | 7.17 | 6.81 | qfq | 144,171,608 | 1,023,662,673 | 5.13% |
| 2023-07-24 | 6.85 | 6.90 | 6.77 | 6.82 | 6.48 | qfq | 42,349,843 | 289,650,834 | -0.73% |
| 2023-07-21 | 6.88 | 6.95 | 6.81 | 6.87 | 6.53 | qfq | 41,021,588 | 281,972,982 | -0.43% |
| 2023-07-20 | 7.03 | 7.06 | 6.88 | 6.90 | 6.56 | qfq | 56,429,806 | 393,272,795 | -1.85% |
| 2023-07-19 | 6.98 | 7.04 | 6.96 | 7.03 | 6.68 | qfq | 39,649,442 | 277,861,661 | 0.72% |
| 2023-07-18 | 7.05 | 7.06 | 6.96 | 6.98 | 6.63 | qfq | 44,847,336 | 313,690,259 | -0.99% |