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
长江证券000783.SZ
最近收盘价8.342026-07-17
最近交易日2026-07-17
成交量（股）163,195,852
成交额（元）1,400,445,066
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.12 | — | — | — | 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 | 8.68 | 8.81 | 8.33 | 8.34 | 8.34 | qfq | 163,195,852 | 1,400,445,066 | -4.25% |
| 2026-07-16 | 8.93 | 8.94 | 8.68 | 8.71 | 8.71 | qfq | 155,942,878 | 1,368,021,449 | -3.86% |
| 2026-07-15 | 8.73 | 9.15 | 8.71 | 9.06 | 9.06 | qfq | 199,469,805 | 1,787,481,440 | 2.03% |
| 2026-07-14 | 8.74 | 8.89 | 8.53 | 8.88 | 8.88 | qfq | 155,943,671 | 1,361,164,935 | 1.14% |
| 2026-07-13 | 8.86 | 9.08 | 8.71 | 8.78 | 8.78 | qfq | 180,434,340 | 1,599,170,675 | 0.46% |
| 2026-07-10 | 9.15 | 9.15 | 8.70 | 8.74 | 8.74 | qfq | 212,600,222 | 1,906,840,661 | -6.62% |
| 2026-07-09 | 8.91 | 9.38 | 8.89 | 9.36 | 9.36 | qfq | 213,795,843 | 1,956,812,026 | 5.29% |
| 2026-07-08 | 9.24 | 9.32 | 8.86 | 8.89 | 8.89 | qfq | 165,120,465 | 1,495,465,768 | -3.68% |
| 2026-07-07 | 9.53 | 9.61 | 9.19 | 9.23 | 9.23 | qfq | 161,755,667 | 1,512,104,634 | -3.15% |
| 2026-07-06 | 10.10 | 10.18 | 9.45 | 9.53 | 9.53 | qfq | 243,459,591 | 2,360,226,718 | -4.51% |
| 2026-07-03 | 10.19 | 10.25 | 9.82 | 9.98 | 9.98 | qfq | 216,964,815 | 2,169,819,360 | -0.70% |
| 2026-07-02 | 10.50 | 10.65 | 9.98 | 10.05 | 10.05 | qfq | 307,446,391 | 3,123,842,187 | -4.65% |
| 2026-07-01 | 9.66 | 10.73 | 9.61 | 10.54 | 10.54 | qfq | 436,945,904 | 4,526,982,614 | 8.10% |
| 2026-06-30 | 9.52 | 10.09 | 9.38 | 9.75 | 9.75 | qfq | 283,020,546 | 2,765,438,095 | 3.17% |
| 2026-06-29 | 9.77 | 9.98 | 9.27 | 9.45 | 9.45 | qfq | 338,329,517 | 3,228,595,241 | -3.18% |
| 2026-06-26 | 9.99 | 10.18 | 9.68 | 9.76 | 9.76 | qfq | 430,679,912 | 4,260,480,709 | -3.84% |
| 2026-06-25 | 9.33 | 10.15 | 9.06 | 10.15 | 10.15 | qfq | 536,759,918 | 5,274,211,556 | 9.97% |
| 2026-06-24 | 9.49 | 9.79 | 9.08 | 9.23 | 9.23 | qfq | 528,744,477 | 4,936,721,307 | -2.43% |
| 2026-06-23 | 8.91 | 9.46 | 8.91 | 9.46 | 9.46 | qfq | 301,860,078 | 2,839,267,864 | 10.00% |
| 2026-06-22 | 7.82 | 8.60 | 7.77 | 8.60 | 8.60 | qfq | 221,419,334 | 1,847,065,851 | 9.97% |
| 2026-06-18 | 7.99 | 8.09 | 7.79 | 7.82 | 7.82 | qfq | 102,599,783 | 810,826,414 | -2.86% |
| 2026-06-17 | 7.93 | 8.23 | 7.92 | 8.05 | 8.05 | qfq | 110,986,510 | 896,447,248 | 1.00% |
| 2026-06-16 | 7.85 | 8.04 | 7.83 | 7.97 | 7.97 | qfq | 140,626,215 | 1,117,894,012 | 0.63% |
| 2026-06-15 | 7.44 | 8.14 | 7.39 | 7.92 | 7.92 | qfq | 235,188,353 | 1,860,149,121 | 2.86% |
| 2026-06-12 | 7.40 | 7.75 | 7.37 | 7.70 | 7.40 | qfq | 139,087,830 | 1,057,276,300 | 4.34% |
| 2026-06-11 | 7.41 | 7.54 | 7.31 | 7.38 | 7.09 | qfq | 68,333,745 | 504,671,659 | -1.07% |
| 2026-06-10 | 7.32 | 7.48 | 7.30 | 7.46 | 7.17 | qfq | 77,068,082 | 571,477,491 | 1.08% |
| 2026-06-09 | 7.34 | 7.39 | 7.25 | 7.38 | 7.09 | qfq | 57,331,669 | 419,154,307 | 0.96% |
| 2026-06-08 | 7.32 | 7.49 | 7.23 | 7.31 | 7.03 | qfq | 83,287,800 | 613,471,244 | -2.53% |
| 2026-06-05 | 7.71 | 7.77 | 7.48 | 7.50 | 7.21 | qfq | 87,807,036 | 669,585,714 | -2.72% |
| 2026-06-04 | 7.81 | 7.91 | 7.64 | 7.71 | 7.41 | qfq | 69,409,128 | 537,133,332 | -2.03% |
| 2026-06-03 | 7.80 | 8.03 | 7.78 | 7.87 | 7.56 | qfq | 73,033,235 | 577,556,572 | 0.38% |
| 2026-06-02 | 7.92 | 7.96 | 7.74 | 7.84 | 7.53 | qfq | 94,640,800 | 740,742,123 | -1.38% |
| 2026-06-01 | 8.11 | 8.12 | 7.92 | 7.95 | 7.64 | qfq | 98,604,530 | 789,662,392 | -2.21% |
| 2026-05-29 | 8.15 | 8.39 | 8.12 | 8.13 | 7.81 | qfq | 103,215,769 | 851,328,007 | -0.25% |
| 2026-05-28 | 8.26 | 8.26 | 8.05 | 8.15 | 7.83 | qfq | 93,489,532 | 759,580,800 | -1.09% |
| 2026-05-27 | 8.31 | 8.49 | 8.21 | 8.24 | 7.92 | qfq | 88,077,846 | 732,174,181 | -1.90% |
| 2026-05-26 | 8.25 | 8.56 | 8.22 | 8.40 | 8.07 | qfq | 110,418,605 | 927,591,788 | 0.60% |
| 2026-05-25 | 8.28 | 8.36 | 8.18 | 8.35 | 8.02 | qfq | 82,014,536 | 677,605,554 | 1.46% |
| 2026-05-22 | 8.41 | 8.46 | 8.15 | 8.23 | 7.91 | qfq | 115,298,569 | 949,622,136 | -1.67% |
| 2026-05-21 | 8.47 | 8.82 | 8.34 | 8.37 | 8.04 | qfq | 186,215,564 | 1,607,160,833 | -0.48% |
| 2026-05-20 | 8.33 | 8.55 | 8.30 | 8.41 | 8.08 | qfq | 88,838,961 | 747,754,094 | 0.12% |
| 2026-05-19 | 8.35 | 8.45 | 8.24 | 8.40 | 8.07 | qfq | 100,891,196 | 840,973,959 | 0.00% |
| 2026-05-18 | 8.41 | 8.58 | 8.30 | 8.40 | 8.07 | qfq | 105,812,020 | 891,999,046 | -0.71% |
| 2026-05-15 | 8.70 | 8.76 | 8.36 | 8.46 | 8.13 | qfq | 155,099,494 | 1,325,561,525 | -1.51% |
| 2026-05-14 | 8.79 | 8.94 | 8.59 | 8.59 | 8.26 | qfq | 170,273,088 | 1,492,250,857 | -2.16% |
| 2026-05-13 | 8.89 | 8.94 | 8.71 | 8.78 | 8.44 | qfq | 219,382,552 | 1,925,458,205 | -1.79% |
| 2026-05-12 | 8.68 | 9.24 | 8.55 | 8.94 | 8.59 | qfq | 365,332,287 | 3,263,024,776 | 2.05% |
| 2026-05-11 | 8.19 | 9.04 | 8.13 | 8.76 | 8.42 | qfq | 392,619,219 | 3,367,791,526 | 6.57% |
| 2026-05-08 | 8.33 | 8.35 | 8.13 | 8.22 | 7.90 | qfq | 193,372,728 | 1,589,843,114 | -1.44% |
| 2026-05-07 | 8.84 | 8.84 | 8.19 | 8.34 | 8.02 | qfq | 400,330,564 | 3,349,712,746 | -5.12% |
| 2026-05-06 | 8.11 | 8.79 | 8.11 | 8.79 | 8.45 | qfq | 274,685,119 | 2,325,479,691 | 10.01% |
| 2026-04-30 | 7.85 | 7.99 | 7.80 | 7.99 | 7.68 | qfq | 296,142,649 | 2,354,627,434 | 10.06% |
| 2026-04-29 | 7.27 | 7.31 | 7.24 | 7.26 | 6.98 | qfq | 60,039,335 | 436,657,882 | -0.41% |
| 2026-04-28 | 7.18 | 7.39 | 7.18 | 7.29 | 7.01 | qfq | 76,553,063 | 558,762,525 | 2.24% |
| 2026-04-27 | 7.15 | 7.21 | 7.11 | 7.13 | 6.85 | qfq | 39,192,172 | 280,275,381 | -0.14% |
| 2026-04-24 | 7.18 | 7.20 | 7.09 | 7.14 | 6.86 | qfq | 29,929,944 | 213,531,960 | -0.83% |
| 2026-04-23 | 7.25 | 7.30 | 7.17 | 7.20 | 6.92 | qfq | 32,997,841 | 238,040,096 | -0.96% |
| 2026-04-22 | 7.18 | 7.32 | 7.15 | 7.27 | 6.99 | qfq | 40,160,622 | 291,183,338 | 0.97% |
| 2026-04-21 | 7.24 | 7.25 | 7.17 | 7.20 | 6.92 | qfq | 31,490,305 | 226,596,936 | -0.69% |
| 2026-04-20 | 7.34 | 7.34 | 7.22 | 7.25 | 6.97 | qfq | 39,722,104 | 288,962,288 | -0.68% |
| 2026-04-17 | 7.33 | 7.36 | 7.27 | 7.30 | 7.02 | qfq | 34,787,166 | 254,251,681 | -0.82% |
| 2026-04-16 | 7.35 | 7.41 | 7.32 | 7.36 | 7.07 | qfq | 34,064,998 | 250,907,096 | 0.55% |
| 2026-04-15 | 7.34 | 7.39 | 7.31 | 7.32 | 7.03 | qfq | 35,462,642 | 260,348,901 | -0.14% |
| 2026-04-14 | 7.31 | 7.34 | 7.22 | 7.33 | 7.04 | qfq | 40,710,655 | 296,571,490 | 0.96% |
| 2026-04-13 | 7.24 | 7.35 | 7.20 | 7.26 | 6.98 | qfq | 46,540,684 | 339,378,398 | 0.00% |
| 2026-04-10 | 7.20 | 7.42 | 7.14 | 7.26 | 6.98 | qfq | 119,469,751 | 872,361,492 | 4.16% |
| 2026-04-09 | 7.08 | 7.09 | 6.96 | 6.97 | 6.70 | qfq | 32,217,127 | 226,001,134 | -2.38% |
| 2026-04-08 | 6.94 | 7.15 | 6.94 | 7.14 | 6.86 | qfq | 63,225,879 | 445,621,845 | 4.69% |
| 2026-04-07 | 6.79 | 6.87 | 6.79 | 6.82 | 6.55 | qfq | 20,185,100 | 137,732,491 | 0.29% |
| 2026-04-03 | 6.91 | 6.94 | 6.79 | 6.80 | 6.54 | qfq | 28,615,911 | 195,928,873 | -1.59% |
| 2026-04-02 | 6.97 | 6.97 | 6.86 | 6.91 | 6.64 | qfq | 35,466,300 | 245,113,326 | -1.14% |
| 2026-04-01 | 6.97 | 7.00 | 6.93 | 6.99 | 6.72 | qfq | 38,557,070 | 268,965,094 | 1.90% |
| 2026-03-31 | 6.89 | 6.99 | 6.84 | 6.86 | 6.59 | qfq | 37,125,691 | 256,901,048 | -0.44% |
| 2026-03-30 | 6.82 | 6.90 | 6.78 | 6.89 | 6.62 | qfq | 35,977,257 | 246,462,927 | -0.29% |
| 2026-03-27 | 6.81 | 6.96 | 6.78 | 6.91 | 6.64 | qfq | 34,741,976 | 239,052,482 | 0.58% |
| 2026-03-26 | 6.99 | 7.00 | 6.84 | 6.87 | 6.60 | qfq | 37,570,693 | 259,375,691 | -1.72% |
| 2026-03-25 | 6.95 | 7.05 | 6.91 | 6.99 | 6.72 | qfq | 56,325,591 | 394,208,250 | 0.87% |
| 2026-03-24 | 6.89 | 6.95 | 6.78 | 6.93 | 6.66 | qfq | 52,562,506 | 361,384,136 | 2.06% |
| 2026-03-23 | 7.08 | 7.09 | 6.75 | 6.79 | 6.53 | qfq | 81,231,908 | 562,347,836 | -5.69% |
| 2026-03-20 | 7.29 | 7.33 | 7.20 | 7.20 | 6.92 | qfq | 44,675,458 | 324,534,312 | -0.69% |
| 2026-03-19 | 7.35 | 7.37 | 7.22 | 7.25 | 6.97 | qfq | 55,769,912 | 406,526,144 | -2.29% |
| 2026-03-18 | 7.47 | 7.49 | 7.36 | 7.42 | 7.13 | qfq | 58,859,814 | 436,377,910 | -0.93% |
| 2026-03-17 | 7.56 | 7.69 | 7.48 | 7.49 | 7.20 | qfq | 91,923,303 | 697,176,699 | -0.53% |
| 2026-03-16 | 7.54 | 7.56 | 7.46 | 7.53 | 7.24 | qfq | 39,279,502 | 295,016,849 | -0.26% |
| 2026-03-13 | 7.58 | 7.65 | 7.54 | 7.55 | 7.26 | qfq | 39,892,335 | 302,758,047 | -0.79% |
| 2026-03-12 | 7.57 | 7.65 | 7.55 | 7.61 | 7.31 | qfq | 39,399,075 | 299,708,251 | 0.40% |
| 2026-03-11 | 7.53 | 7.60 | 7.49 | 7.58 | 7.28 | qfq | 44,776,374 | 338,138,861 | 0.80% |
| 2026-03-10 | 7.52 | 7.56 | 7.48 | 7.52 | 7.23 | qfq | 43,565,539 | 327,645,296 | 0.80% |
| 2026-03-09 | 7.55 | 7.57 | 7.45 | 7.46 | 7.17 | qfq | 68,498,269 | 513,653,273 | -2.61% |
| 2026-03-06 | 7.51 | 7.69 | 7.50 | 7.66 | 7.36 | qfq | 39,272,830 | 299,379,066 | 1.59% |
| 2026-03-05 | 7.62 | 7.64 | 7.52 | 7.54 | 7.25 | qfq | 38,820,475 | 293,960,501 | 0.40% |
| 2026-03-04 | 7.61 | 7.65 | 7.49 | 7.51 | 7.22 | qfq | 67,353,057 | 509,772,585 | -2.47% |
| 2026-03-03 | 7.83 | 7.90 | 7.69 | 7.70 | 7.40 | qfq | 76,660,984 | 597,779,720 | -1.66% |
| 2026-03-02 | 7.85 | 7.89 | 7.75 | 7.83 | 7.52 | qfq | 60,416,576 | 472,913,384 | -1.51% |
| 2026-02-27 | 7.87 | 7.95 | 7.86 | 7.95 | 7.64 | qfq | 41,439,402 | 327,988,988 | 0.89% |
| 2026-02-26 | 7.94 | 7.95 | 7.85 | 7.88 | 7.57 | qfq | 44,005,564 | 346,751,655 | -0.51% |
| 2026-02-25 | 7.83 | 7.98 | 7.82 | 7.92 | 7.61 | qfq | 55,804,983 | 442,881,862 | 1.15% |
| 2026-02-24 | 7.88 | 7.89 | 7.81 | 7.83 | 7.52 | qfq | 36,578,133 | 286,834,980 | 0.38% |
| 2026-02-13 | 7.95 | 7.98 | 7.80 | 7.80 | 7.50 | qfq | 55,113,852 | 434,589,563 | -2.01% |
| 2026-02-12 | 8.00 | 8.01 | 7.95 | 7.96 | 7.65 | qfq | 35,385,712 | 281,984,990 | -0.62% |
| 2026-02-11 | 8.01 | 8.04 | 8.00 | 8.01 | 7.70 | qfq | 31,708,900 | 254,165,959 | 0.00% |
| 2026-02-10 | 8.07 | 8.11 | 7.99 | 8.01 | 7.70 | qfq | 43,756,932 | 351,441,896 | -0.87% |
| 2026-02-09 | 8.01 | 8.09 | 7.98 | 8.08 | 7.77 | qfq | 61,275,453 | 492,534,715 | 1.51% |
| 2026-02-06 | 7.96 | 8.03 | 7.91 | 7.96 | 7.65 | qfq | 48,214,537 | 384,566,756 | -0.75% |
| 2026-02-05 | 8.03 | 8.07 | 7.94 | 8.02 | 7.71 | qfq | 58,410,943 | 467,616,639 | -0.62% |
| 2026-02-04 | 7.96 | 8.08 | 7.93 | 8.07 | 7.76 | qfq | 71,182,029 | 569,070,267 | 0.75% |
| 2026-02-03 | 8.13 | 8.16 | 7.89 | 8.01 | 7.70 | qfq | 102,539,456 | 818,479,377 | -0.50% |
| 2026-02-02 | 8.46 | 8.50 | 8.04 | 8.05 | 7.74 | qfq | 186,674,505 | 1,541,337,077 | -7.04% |
| 2026-01-30 | 8.90 | 8.94 | 8.58 | 8.66 | 8.32 | qfq | 121,549,605 | 1,058,375,133 | -3.67% |
| 2026-01-29 | 8.83 | 9.01 | 8.73 | 8.99 | 8.64 | qfq | 116,250,121 | 1,033,110,634 | 1.58% |
| 2026-01-28 | 8.72 | 8.93 | 8.67 | 8.85 | 8.51 | qfq | 95,045,596 | 840,151,192 | 1.37% |
| 2026-01-27 | 8.73 | 8.79 | 8.58 | 8.73 | 8.39 | qfq | 76,667,158 | 666,587,608 | -0.57% |
| 2026-01-26 | 8.66 | 8.90 | 8.65 | 8.78 | 8.44 | qfq | 103,548,812 | 908,252,048 | 1.04% |
| 2026-01-23 | 8.69 | 8.74 | 8.65 | 8.69 | 8.35 | qfq | 55,386,285 | 481,140,434 | 0.23% |
| 2026-01-22 | 8.66 | 8.73 | 8.62 | 8.67 | 8.33 | qfq | 44,918,256 | 389,053,126 | -0.12% |
| 2026-01-21 | 8.59 | 8.72 | 8.56 | 8.68 | 8.34 | qfq | 60,959,853 | 527,395,078 | 0.70% |
| 2026-01-20 | 8.56 | 8.64 | 8.52 | 8.62 | 8.28 | qfq | 59,032,740 | 506,570,987 | 0.70% |
| 2026-01-19 | 8.50 | 8.57 | 8.47 | 8.56 | 8.23 | qfq | 57,949,948 | 494,335,598 | 0.59% |
| 2026-01-16 | 8.68 | 8.74 | 8.51 | 8.51 | 8.18 | qfq | 75,914,728 | 651,364,183 | -1.39% |
| 2026-01-15 | 8.63 | 8.80 | 8.59 | 8.63 | 8.29 | qfq | 80,146,304 | 693,942,517 | -0.69% |
| 2026-01-14 | 8.75 | 9.01 | 8.62 | 8.69 | 8.35 | qfq | 141,685,903 | 1,251,563,376 | -1.14% |
| 2026-01-13 | 8.80 | 8.96 | 8.73 | 8.79 | 8.45 | qfq | 116,575,164 | 1,029,895,606 | 0.34% |
| 2026-01-12 | 8.60 | 8.79 | 8.56 | 8.76 | 8.42 | qfq | 102,095,315 | 886,486,781 | 1.39% |
| 2026-01-09 | 8.47 | 8.80 | 8.44 | 8.64 | 8.30 | qfq | 113,576,538 | 977,353,270 | 2.13% |
| 2026-01-08 | 8.66 | 8.73 | 8.42 | 8.46 | 8.13 | qfq | 129,357,884 | 1,100,941,344 | -3.31% |
| 2026-01-07 | 8.85 | 8.93 | 8.66 | 8.75 | 8.41 | qfq | 118,567,907 | 1,041,699,127 | -1.13% |
| 2026-01-06 | 8.29 | 8.88 | 8.28 | 8.85 | 8.51 | qfq | 202,268,212 | 1,750,093,050 | 6.76% |
| 2026-01-05 | 8.15 | 8.31 | 8.13 | 8.29 | 7.97 | qfq | 79,553,318 | 656,506,454 | 1.72% |
| 2025-12-31 | 8.18 | 8.26 | 8.14 | 8.15 | 7.83 | qfq | 44,386,120 | 363,788,400 | -0.49% |
| 2025-12-30 | 8.15 | 8.25 | 8.13 | 8.19 | 7.87 | qfq | 48,466,448 | 396,592,813 | 0.12% |
| 2025-12-29 | 8.23 | 8.27 | 8.14 | 8.18 | 7.86 | qfq | 53,467,932 | 438,729,830 | -0.61% |
| 2025-12-26 | 8.16 | 8.34 | 8.16 | 8.23 | 7.91 | qfq | 77,212,381 | 636,838,196 | 0.61% |
| 2025-12-25 | 8.14 | 8.23 | 8.13 | 8.18 | 7.86 | qfq | 51,941,091 | 425,069,911 | 0.37% |
| 2025-12-24 | 8.10 | 8.17 | 8.08 | 8.15 | 7.83 | qfq | 46,632,761 | 378,818,146 | 0.49% |
| 2025-12-23 | 8.12 | 8.17 | 8.09 | 8.11 | 7.79 | qfq | 46,615,985 | 378,939,237 | -0.12% |
| 2025-12-22 | 8.12 | 8.16 | 8.11 | 8.12 | 7.80 | qfq | 37,007,364 | 300,927,529 | 0.00% |
| 2025-12-19 | 8.07 | 8.18 | 8.06 | 8.12 | 7.80 | qfq | 42,784,911 | 347,928,336 | 0.50% |
| 2025-12-18 | 8.18 | 8.20 | 8.07 | 8.08 | 7.77 | qfq | 57,197,627 | 463,971,030 | -1.46% |
| 2025-12-17 | 8.03 | 8.28 | 7.99 | 8.20 | 7.88 | qfq | 77,019,688 | 626,764,874 | 2.12% |
| 2025-12-16 | 8.08 | 8.11 | 8.01 | 8.03 | 7.72 | qfq | 43,737,730 | 352,048,708 | -0.86% |
| 2025-12-15 | 8.03 | 8.23 | 8.00 | 8.10 | 7.78 | qfq | 49,878,478 | 405,814,332 | 0.12% |
| 2025-12-12 | 8.06 | 8.15 | 8.01 | 8.09 | 7.77 | qfq | 47,533,485 | 383,832,641 | 0.50% |
| 2025-12-11 | 8.16 | 8.19 | 8.04 | 8.05 | 7.74 | qfq | 41,193,232 | 333,739,077 | -1.35% |
| 2025-12-10 | 8.13 | 8.21 | 8.08 | 8.16 | 7.84 | qfq | 46,830,114 | 381,213,995 | 0.00% |
| 2025-12-09 | 8.24 | 8.25 | 8.13 | 8.16 | 7.84 | qfq | 69,608,716 | 569,299,640 | -1.45% |
| 2025-12-08 | 8.28 | 8.45 | 8.25 | 8.28 | 7.96 | qfq | 134,647,216 | 1,125,651,729 | 1.60% |
| 2025-12-05 | 7.94 | 8.26 | 7.91 | 8.15 | 7.83 | qfq | 103,872,055 | 841,362,590 | 2.52% |
| 2025-12-04 | 7.95 | 7.99 | 7.88 | 7.95 | 7.64 | qfq | 37,866,568 | 300,619,909 | 0.13% |
| 2025-12-03 | 8.03 | 8.05 | 7.90 | 7.94 | 7.63 | qfq | 50,452,970 | 401,406,633 | -1.00% |
| 2025-12-02 | 8.09 | 8.10 | 7.96 | 8.02 | 7.71 | qfq | 49,607,198 | 397,217,240 | -1.23% |
| 2025-12-01 | 7.92 | 8.19 | 7.90 | 8.12 | 7.80 | qfq | 88,900,804 | 716,375,790 | 2.27% |
| 2025-11-28 | 7.86 | 7.97 | 7.82 | 7.94 | 7.63 | qfq | 57,838,270 | 457,106,314 | 0.89% |
| 2025-11-27 | 7.86 | 7.98 | 7.85 | 7.87 | 7.56 | qfq | 64,970,702 | 514,079,379 | 0.13% |
| 2025-11-26 | 7.90 | 7.95 | 7.86 | 7.86 | 7.55 | qfq | 62,043,427 | 490,078,404 | -0.25% |
| 2025-11-25 | 7.97 | 8.07 | 7.86 | 7.88 | 7.57 | qfq | 99,083,369 | 788,547,868 | -0.51% |
| 2025-11-24 | 8.07 | 8.08 | 7.91 | 7.92 | 7.61 | qfq | 84,910,695 | 679,009,734 | -1.12% |
| 2025-11-21 | 8.40 | 8.45 | 8.00 | 8.01 | 7.70 | qfq | 114,490,834 | 938,680,868 | -5.65% |
| 2025-11-20 | 8.81 | 8.86 | 8.46 | 8.49 | 8.16 | qfq | 88,518,352 | 764,139,532 | -1.85% |
| 2025-11-19 | 8.68 | 8.80 | 8.57 | 8.65 | 8.31 | qfq | 65,222,458 | 565,613,817 | -0.92% |
| 2025-11-18 | 8.64 | 8.78 | 8.63 | 8.73 | 8.39 | qfq | 77,197,581 | 672,751,568 | 0.69% |
| 2025-11-17 | 8.78 | 8.80 | 8.63 | 8.67 | 8.33 | qfq | 72,904,745 | 633,791,769 | -1.48% |
| 2025-11-14 | 8.98 | 9.03 | 8.80 | 8.80 | 8.46 | qfq | 100,816,468 | 895,828,551 | -2.98% |
| 2025-11-13 | 8.88 | 9.08 | 8.86 | 9.07 | 8.72 | qfq | 91,470,607 | 820,669,599 | 1.57% |
| 2025-11-12 | 9.02 | 9.13 | 8.83 | 8.93 | 8.58 | qfq | 95,191,607 | 854,070,040 | -1.22% |
| 2025-11-11 | 9.09 | 9.28 | 9.01 | 9.04 | 8.69 | qfq | 108,002,438 | 983,659,136 | -0.66% |
| 2025-11-10 | 8.83 | 9.25 | 8.80 | 9.10 | 8.75 | qfq | 132,864,258 | 1,197,153,959 | 2.82% |
| 2025-11-07 | 8.88 | 8.97 | 8.83 | 8.85 | 8.51 | qfq | 82,292,801 | 731,603,141 | -1.34% |
| 2025-11-06 | 8.70 | 9.03 | 8.70 | 8.97 | 8.62 | qfq | 151,677,417 | 1,352,240,479 | 3.10% |
| 2025-11-05 | 8.54 | 8.84 | 8.52 | 8.70 | 8.36 | qfq | 116,020,253 | 1,012,361,665 | 0.81% |
| 2025-11-04 | 8.65 | 8.69 | 8.56 | 8.63 | 8.29 | qfq | 87,527,407 | 754,756,647 | -0.69% |
| 2025-11-03 | 8.81 | 8.85 | 8.55 | 8.69 | 8.35 | qfq | 149,619,604 | 1,295,473,720 | -1.47% |
| 2025-10-31 | 9.10 | 9.27 | 8.78 | 8.82 | 8.48 | qfq | 318,221,098 | 2,872,396,811 | 2.20% |
| 2025-10-30 | 8.71 | 8.76 | 8.58 | 8.63 | 8.29 | qfq | 117,883,114 | 1,021,407,302 | -2.04% |
| 2025-10-29 | 8.44 | 8.89 | 8.43 | 8.81 | 8.47 | qfq | 170,559,143 | 1,485,999,740 | 4.38% |
| 2025-10-28 | 8.55 | 8.59 | 8.43 | 8.44 | 8.11 | qfq | 75,795,126 | 644,220,926 | -1.86% |
| 2025-10-27 | 8.56 | 8.64 | 8.45 | 8.60 | 8.26 | qfq | 122,198,285 | 1,045,009,792 | 1.78% |
| 2025-10-24 | 8.34 | 8.52 | 8.31 | 8.45 | 8.12 | qfq | 74,774,959 | 629,328,200 | 1.32% |
| 2025-10-23 | 8.24 | 8.37 | 8.15 | 8.34 | 8.02 | qfq | 68,148,550 | 561,752,536 | 0.97% |
| 2025-10-22 | 8.35 | 8.38 | 8.24 | 8.26 | 7.94 | qfq | 82,782,726 | 686,099,107 | -2.25% |
| 2025-10-21 | 8.28 | 8.70 | 8.27 | 8.45 | 8.12 | qfq | 150,263,800 | 1,277,586,329 | 2.67% |
| 2025-10-20 | 8.33 | 8.35 | 8.19 | 8.23 | 7.91 | qfq | 58,833,785 | 486,307,535 | 0.24% |
| 2025-10-17 | 8.45 | 8.53 | 8.19 | 8.21 | 7.89 | qfq | 85,719,082 | 715,748,355 | -2.96% |
| 2025-10-16 | 8.50 | 8.58 | 8.42 | 8.46 | 8.13 | qfq | 78,843,116 | 669,264,211 | -1.40% |
| 2025-10-15 | 8.48 | 8.59 | 8.31 | 8.58 | 8.25 | qfq | 100,912,412 | 851,437,997 | 1.54% |
| 2025-10-14 | 8.51 | 8.69 | 8.40 | 8.45 | 8.12 | qfq | 113,740,848 | 971,857,061 | -0.71% |
| 2025-10-13 | 8.30 | 8.55 | 8.30 | 8.51 | 8.18 | qfq | 105,332,044 | 886,845,431 | -0.35% |
| 2025-10-10 | 8.38 | 8.65 | 8.35 | 8.54 | 8.21 | qfq | 134,201,645 | 1,146,519,311 | 1.07% |
| 2025-10-09 | 8.29 | 8.45 | 8.21 | 8.45 | 8.12 | qfq | 113,611,264 | 946,979,693 | 1.81% |
| 2025-09-30 | 8.32 | 8.40 | 8.26 | 8.30 | 7.98 | qfq | 94,851,385 | 788,188,614 | -1.43% |
| 2025-09-29 | 7.95 | 8.54 | 7.95 | 8.42 | 8.09 | qfq | 173,950,516 | 1,442,018,327 | 5.65% |
| 2025-09-26 | 7.90 | 8.13 | 7.89 | 7.97 | 7.66 | qfq | 77,223,285 | 620,033,165 | 0.50% |
| 2025-09-25 | 7.91 | 7.99 | 7.89 | 7.93 | 7.62 | qfq | 56,479,159 | 448,542,229 | -0.50% |
| 2025-09-24 | 7.73 | 8.00 | 7.71 | 7.97 | 7.66 | qfq | 75,675,711 | 597,002,546 | 2.44% |
| 2025-09-23 | 7.90 | 7.92 | 7.69 | 7.78 | 7.48 | qfq | 75,021,242 | 582,700,001 | -2.26% |
| 2025-09-22 | 7.92 | 7.97 | 7.86 | 7.96 | 7.65 | qfq | 49,870,990 | 394,695,577 | 0.51% |
| 2025-09-19 | 7.99 | 8.03 | 7.90 | 7.92 | 7.61 | qfq | 54,302,186 | 431,509,931 | -1.00% |
| 2025-09-18 | 8.20 | 8.23 | 7.90 | 8.00 | 7.69 | qfq | 120,226,649 | 973,276,785 | -3.15% |
| 2025-09-17 | 8.23 | 8.34 | 8.17 | 8.26 | 7.94 | qfq | 98,162,416 | 808,862,207 | 0.36% |
| 2025-09-16 | 8.25 | 8.30 | 8.13 | 8.23 | 7.91 | qfq | 84,127,666 | 691,856,109 | -0.24% |
| 2025-09-15 | 8.30 | 8.36 | 8.22 | 8.25 | 7.93 | qfq | 74,323,776 | 616,248,199 | -1.32% |
| 2025-09-12 | 8.44 | 8.51 | 8.33 | 8.36 | 8.03 | qfq | 114,543,778 | 965,128,536 | -1.30% |
| 2025-09-11 | 7.88 | 8.51 | 7.84 | 8.47 | 8.14 | qfq | 199,298,610 | 1,644,893,653 | 6.81% |
| 2025-09-10 | 7.81 | 7.95 | 7.78 | 7.93 | 7.62 | qfq | 90,613,189 | 712,956,429 | 1.41% |
| 2025-09-09 | 7.88 | 7.94 | 7.78 | 7.82 | 7.52 | qfq | 83,279,120 | 654,163,361 | -1.14% |
| 2025-09-08 | 7.86 | 7.97 | 7.83 | 7.91 | 7.60 | qfq | 74,166,546 | 584,898,225 | 0.25% |
| 2025-09-05 | 7.89 | 7.92 | 7.77 | 7.89 | 7.58 | qfq | 103,176,379 | 808,473,170 | 0.25% |
| 2025-09-04 | 7.90 | 7.96 | 7.76 | 7.87 | 7.56 | qfq | 118,724,096 | 934,260,632 | -0.51% |
| 2025-09-03 | 8.25 | 8.25 | 7.85 | 7.91 | 7.60 | qfq | 121,160,534 | 970,218,807 | -3.65% |
| 2025-09-02 | 8.41 | 8.41 | 8.15 | 8.21 | 7.89 | qfq | 126,927,580 | 1,045,850,847 | -2.38% |
| 2025-09-01 | 8.56 | 8.57 | 8.35 | 8.41 | 8.08 | qfq | 110,911,809 | 934,320,361 | -1.64% |
| 2025-08-29 | 8.49 | 8.61 | 8.45 | 8.55 | 8.22 | qfq | 122,118,387 | 1,041,097,060 | 0.94% |
| 2025-08-28 | 8.29 | 8.47 | 8.22 | 8.47 | 8.14 | qfq | 115,124,120 | 959,259,754 | 2.17% |
| 2025-08-27 | 8.52 | 8.61 | 8.27 | 8.29 | 7.97 | qfq | 138,992,893 | 1,178,066,625 | -2.81% |
| 2025-08-26 | 8.62 | 8.69 | 8.52 | 8.53 | 8.20 | qfq | 136,031,094 | 1,167,164,413 | -2.07% |
| 2025-08-25 | 8.32 | 9.03 | 8.25 | 8.71 | 8.37 | qfq | 263,696,256 | 2,261,799,653 | 5.83% |
| 2025-08-22 | 8.00 | 8.23 | 8.00 | 8.23 | 7.91 | qfq | 134,537,214 | 1,093,996,145 | 2.62% |
| 2025-08-21 | 8.18 | 8.18 | 7.97 | 8.02 | 7.71 | qfq | 84,138,124 | 679,020,322 | -0.99% |
| 2025-08-20 | 7.95 | 8.10 | 7.89 | 8.10 | 7.78 | qfq | 95,738,847 | 765,915,162 | 1.25% |
| 2025-08-19 | 8.06 | 8.12 | 7.97 | 8.00 | 7.69 | qfq | 102,239,490 | 821,710,951 | -1.11% |
| 2025-08-18 | 8.20 | 8.24 | 8.05 | 8.09 | 7.77 | qfq | 186,495,980 | 1,517,728,312 | -0.49% |
| 2025-08-15 | 7.83 | 8.20 | 7.82 | 8.13 | 7.81 | qfq | 193,210,762 | 1,560,321,653 | 3.57% |
| 2025-08-14 | 7.95 | 8.05 | 7.83 | 7.85 | 7.54 | qfq | 155,404,803 | 1,234,459,880 | -0.88% |
| 2025-08-13 | 7.71 | 8.00 | 7.65 | 7.92 | 7.61 | qfq | 174,396,174 | 1,368,202,260 | 2.86% |
| 2025-08-12 | 7.52 | 7.76 | 7.50 | 7.70 | 7.40 | qfq | 112,856,712 | 859,924,838 | 2.39% |
| 2025-08-11 | 7.43 | 7.56 | 7.42 | 7.52 | 7.23 | qfq | 72,277,503 | 542,811,616 | 0.80% |
| 2025-08-08 | 7.48 | 7.62 | 7.45 | 7.46 | 7.17 | qfq | 94,870,986 | 714,080,686 | 0.00% |
| 2025-08-07 | 7.42 | 7.50 | 7.40 | 7.46 | 7.17 | qfq | 60,076,473 | 447,911,143 | 0.54% |
| 2025-08-06 | 7.41 | 7.44 | 7.37 | 7.42 | 7.13 | qfq | 48,130,781 | 356,422,002 | 0.00% |
| 2025-08-05 | 7.37 | 7.45 | 7.36 | 7.42 | 7.13 | qfq | 58,129,810 | 430,277,498 | 0.95% |
| 2025-08-04 | 7.32 | 7.36 | 7.28 | 7.35 | 7.06 | qfq | 61,071,511 | 447,095,861 | -0.14% |
| 2025-08-01 | 7.36 | 7.51 | 7.34 | 7.36 | 7.07 | qfq | 61,784,062 | 457,588,440 | -0.14% |
| 2025-07-31 | 7.45 | 7.54 | 7.31 | 7.37 | 7.08 | qfq | 98,161,892 | 729,253,036 | -1.60% |
| 2025-07-30 | 7.58 | 7.62 | 7.42 | 7.49 | 7.20 | qfq | 79,466,034 | 598,497,476 | -1.71% |
| 2025-07-29 | 7.60 | 7.63 | 7.46 | 7.62 | 7.32 | qfq | 82,904,202 | 625,480,827 | -0.52% |
| 2025-07-28 | 7.68 | 7.77 | 7.53 | 7.66 | 7.36 | qfq | 97,209,865 | 744,390,241 | 0.13% |
| 2025-07-25 | 7.61 | 7.73 | 7.52 | 7.65 | 7.35 | qfq | 122,863,935 | 935,241,111 | 0.92% |
| 2025-07-24 | 7.25 | 7.62 | 7.24 | 7.58 | 7.28 | qfq | 157,409,286 | 1,175,476,557 | 4.26% |
| 2025-07-23 | 7.21 | 7.40 | 7.21 | 7.27 | 6.99 | qfq | 139,836,643 | 1,022,019,571 | 0.97% |
| 2025-07-22 | 7.20 | 7.22 | 7.12 | 7.20 | 6.92 | qfq | 65,077,178 | 466,809,992 | 0.14% |
| 2025-07-21 | 7.10 | 7.20 | 7.08 | 7.19 | 6.91 | qfq | 70,888,248 | 507,673,095 | 1.27% |
| 2025-07-18 | 7.10 | 7.14 | 7.08 | 7.10 | 6.82 | qfq | 61,341,468 | 436,011,875 | 0.00% |
| 2025-07-17 | 7.08 | 7.12 | 7.05 | 7.10 | 6.82 | qfq | 51,044,736 | 361,363,607 | 0.28% |
| 2025-07-16 | 7.12 | 7.15 | 7.03 | 7.08 | 6.80 | qfq | 50,724,542 | 359,291,106 | -0.56% |
| 2025-07-15 | 7.14 | 7.17 | 7.04 | 7.12 | 6.84 | qfq | 87,959,977 | 625,199,597 | -0.28% |
| 2025-07-14 | 7.24 | 7.27 | 7.12 | 7.14 | 6.86 | qfq | 80,902,520 | 579,872,197 | -1.24% |
| 2025-07-11 | 7.11 | 7.36 | 7.07 | 7.23 | 6.95 | qfq | 142,160,630 | 1,030,527,949 | 2.12% |
| 2025-07-10 | 6.98 | 7.12 | 6.96 | 7.08 | 6.80 | qfq | 72,291,782 | 510,556,596 | 1.43% |
| 2025-07-09 | 7.02 | 7.09 | 6.96 | 6.98 | 6.71 | qfq | 47,573,150 | 333,913,019 | -0.57% |
| 2025-07-08 | 6.96 | 7.04 | 6.93 | 7.02 | 6.75 | qfq | 53,842,821 | 376,905,745 | 0.86% |
| 2025-07-07 | 6.90 | 6.97 | 6.89 | 6.96 | 6.69 | qfq | 38,262,509 | 265,583,998 | 0.58% |
| 2025-07-04 | 6.91 | 7.03 | 6.86 | 6.92 | 6.65 | qfq | 65,767,197 | 456,562,801 | -0.14% |
| 2025-07-03 | 6.91 | 6.94 | 6.88 | 6.93 | 6.66 | qfq | 45,626,176 | 315,463,807 | 0.43% |
| 2025-07-02 | 6.92 | 6.95 | 6.87 | 6.90 | 6.63 | qfq | 42,721,798 | 295,221,585 | -0.43% |
| 2025-07-01 | 6.94 | 6.96 | 6.83 | 6.93 | 6.66 | qfq | 57,878,600 | 398,817,487 | 0.00% |
| 2025-06-30 | 7.05 | 7.07 | 6.88 | 6.93 | 6.66 | qfq | 74,094,704 | 514,568,275 | -1.42% |
| 2025-06-27 | 7.11 | 7.28 | 7.02 | 7.03 | 6.76 | qfq | 128,170,279 | 915,459,473 | -0.99% |
| 2025-06-26 | 7.14 | 7.25 | 7.04 | 7.10 | 6.82 | qfq | 124,811,807 | 891,520,525 | -0.28% |
| 2025-06-25 | 6.80 | 7.15 | 6.80 | 7.12 | 6.84 | qfq | 153,300,936 | 1,070,066,430 | 4.71% |
| 2025-06-24 | 6.57 | 6.90 | 6.56 | 6.80 | 6.54 | qfq | 103,471,839 | 702,295,075 | 3.98% |
| 2025-06-23 | 6.48 | 6.58 | 6.47 | 6.54 | 6.29 | qfq | 31,736,392 | 207,161,314 | 0.62% |
| 2025-06-20 | 6.49 | 6.53 | 6.48 | 6.50 | 6.25 | qfq | 25,219,002 | 164,040,774 | 0.15% |
| 2025-06-19 | 6.60 | 6.61 | 6.46 | 6.49 | 6.24 | qfq | 37,959,307 | 247,208,286 | -1.96% |
| 2025-06-18 | 6.70 | 6.72 | 6.57 | 6.62 | 6.36 | qfq | 41,098,935 | 272,066,761 | -1.49% |
| 2025-06-17 | 6.71 | 6.73 | 6.67 | 6.72 | 6.46 | qfq | 27,094,003 | 181,529,384 | 0.00% |
| 2025-06-16 | 6.59 | 6.72 | 6.57 | 6.72 | 6.46 | qfq | 46,700,573 | 311,531,918 | 1.66% |
| 2025-06-13 | 6.64 | 6.67 | 6.57 | 6.61 | 6.35 | qfq | 42,098,146 | 278,250,552 | -0.60% |
| 2025-06-12 | 6.63 | 6.68 | 6.61 | 6.65 | 6.39 | qfq | 47,545,056 | 315,691,403 | -1.92% |
| 2025-06-11 | 6.67 | 6.82 | 6.67 | 6.78 | 6.37 | qfq | 52,078,500 | 352,417,081 | 1.95% |
| 2025-06-10 | 6.73 | 6.74 | 6.61 | 6.65 | 6.25 | qfq | 37,526,450 | 250,879,345 | -1.19% |
| 2025-06-09 | 6.76 | 6.80 | 6.72 | 6.73 | 6.32 | qfq | 38,099,608 | 257,435,988 | 0.75% |
| 2025-06-06 | 6.72 | 6.75 | 6.66 | 6.68 | 6.28 | qfq | 24,076,649 | 161,072,653 | -0.60% |
| 2025-06-05 | 6.69 | 6.73 | 6.66 | 6.72 | 6.32 | qfq | 35,782,481 | 239,431,744 | 0.45% |
| 2025-06-04 | 6.57 | 6.70 | 6.57 | 6.69 | 6.29 | qfq | 39,960,765 | 265,978,816 | 1.52% |
| 2025-06-03 | 6.52 | 6.62 | 6.51 | 6.59 | 6.19 | qfq | 31,347,458 | 205,927,560 | 0.61% |
| 2025-05-30 | 6.55 | 6.58 | 6.49 | 6.55 | 6.16 | qfq | 28,908,344 | 188,901,516 | -0.30% |
| 2025-05-29 | 6.50 | 6.59 | 6.50 | 6.57 | 6.17 | qfq | 32,228,798 | 211,509,976 | 0.92% |
| 2025-05-28 | 6.52 | 6.53 | 6.49 | 6.51 | 6.12 | qfq | 21,210,203 | 138,107,318 | -0.15% |
| 2025-05-27 | 6.52 | 6.55 | 6.49 | 6.52 | 6.13 | qfq | 22,884,128 | 149,223,801 | 0.00% |
| 2025-05-26 | 6.53 | 6.56 | 6.50 | 6.52 | 6.13 | qfq | 23,871,508 | 155,761,583 | -0.15% |
| 2025-05-23 | 6.61 | 6.65 | 6.51 | 6.53 | 6.14 | qfq | 31,004,987 | 204,253,710 | -1.36% |
| 2025-05-22 | 6.69 | 6.70 | 6.59 | 6.62 | 6.22 | qfq | 28,005,256 | 185,691,088 | -1.19% |
| 2025-05-21 | 6.68 | 6.74 | 6.68 | 6.70 | 6.30 | qfq | 23,930,758 | 160,549,384 | 0.15% |
| 2025-05-20 | 6.71 | 6.74 | 6.67 | 6.69 | 6.29 | qfq | 29,810,980 | 199,957,897 | -0.30% |
| 2025-05-19 | 6.68 | 6.75 | 6.64 | 6.71 | 6.31 | qfq | 32,806,488 | 219,675,378 | 0.60% |
| 2025-05-16 | 6.79 | 6.80 | 6.64 | 6.67 | 6.27 | qfq | 45,561,551 | 304,688,909 | -1.33% |
| 2025-05-15 | 6.77 | 6.86 | 6.75 | 6.76 | 6.35 | qfq | 60,656,062 | 412,168,563 | -1.17% |
| 2025-05-14 | 6.60 | 6.98 | 6.57 | 6.84 | 6.43 | qfq | 111,063,128 | 753,049,958 | 3.48% |
| 2025-05-13 | 6.68 | 6.68 | 6.58 | 6.61 | 6.21 | qfq | 41,833,946 | 276,816,216 | -0.15% |
| 2025-05-12 | 6.53 | 6.63 | 6.49 | 6.62 | 6.22 | qfq | 49,892,202 | 327,547,160 | 2.00% |
| 2025-05-09 | 6.55 | 6.56 | 6.47 | 6.49 | 6.10 | qfq | 35,920,322 | 233,366,513 | -0.92% |
| 2025-05-08 | 6.57 | 6.62 | 6.54 | 6.55 | 6.16 | qfq | 50,722,513 | 333,111,463 | -0.61% |
| 2025-05-07 | 6.85 | 6.88 | 6.57 | 6.59 | 6.19 | qfq | 98,303,941 | 657,413,090 | -1.49% |
| 2025-05-06 | 6.48 | 6.80 | 6.45 | 6.69 | 6.29 | qfq | 115,255,683 | 768,414,628 | 4.21% |
| 2025-04-30 | 6.31 | 6.50 | 6.31 | 6.42 | 6.03 | qfq | 80,171,956 | 515,982,243 | 2.56% |
| 2025-04-29 | 6.30 | 6.45 | 6.25 | 6.26 | 5.88 | qfq | 84,458,952 | 534,092,964 | 1.95% |
| 2025-04-28 | 6.18 | 6.18 | 6.08 | 6.14 | 5.77 | qfq | 22,352,609 | 136,827,384 | -0.65% |
| 2025-04-25 | 6.12 | 6.19 | 6.11 | 6.18 | 5.81 | qfq | 23,382,808 | 144,117,855 | 1.15% |
| 2025-04-24 | 6.14 | 6.16 | 6.08 | 6.11 | 5.74 | qfq | 17,853,671 | 109,315,824 | -0.49% |
| 2025-04-23 | 6.16 | 6.19 | 6.11 | 6.14 | 5.77 | qfq | 18,700,981 | 114,915,289 | 0.00% |
| 2025-04-22 | 6.13 | 6.18 | 6.11 | 6.14 | 5.77 | qfq | 21,896,247 | 134,579,440 | 0.00% |
| 2025-04-21 | 6.09 | 6.15 | 6.07 | 6.14 | 5.77 | qfq | 20,771,714 | 127,305,365 | 0.66% |
| 2025-04-18 | 6.07 | 6.12 | 6.04 | 6.10 | 5.73 | qfq | 20,538,856 | 124,966,605 | 0.49% |
| 2025-04-17 | 6.06 | 6.11 | 6.04 | 6.07 | 5.70 | qfq | 20,934,496 | 127,322,818 | 0.00% |
| 2025-04-16 | 6.08 | 6.09 | 5.98 | 6.07 | 5.70 | qfq | 28,956,616 | 174,814,366 | -0.16% |
| 2025-04-15 | 6.09 | 6.11 | 6.06 | 6.08 | 5.71 | qfq | 19,133,424 | 116,343,067 | -0.33% |
| 2025-04-14 | 6.10 | 6.12 | 6.05 | 6.10 | 5.73 | qfq | 29,232,368 | 178,045,430 | 0.99% |
| 2025-04-11 | 6.04 | 6.11 | 6.01 | 6.04 | 5.68 | qfq | 28,759,696 | 174,041,288 | -0.49% |
| 2025-04-10 | 6.05 | 6.16 | 6.00 | 6.07 | 5.70 | qfq | 43,426,568 | 264,691,875 | 2.02% |
| 2025-04-09 | 5.84 | 6.01 | 5.73 | 5.95 | 5.59 | qfq | 54,237,419 | 319,597,090 | 1.54% |
| 2025-04-08 | 5.88 | 5.92 | 5.76 | 5.86 | 5.51 | qfq | 55,086,207 | 322,274,053 | 0.34% |
| 2025-04-07 | 6.24 | 6.28 | 5.84 | 5.84 | 5.49 | qfq | 69,752,370 | 417,389,863 | -10.02% |
| 2025-04-03 | 6.42 | 6.52 | 6.41 | 6.49 | 6.10 | qfq | 26,570,640 | 172,285,394 | 0.31% |
| 2025-04-02 | 6.40 | 6.49 | 6.39 | 6.47 | 6.08 | qfq | 27,038,427 | 174,619,314 | 0.94% |
| 2025-04-01 | 6.36 | 6.46 | 6.35 | 6.41 | 6.02 | qfq | 32,413,667 | 207,871,920 | 1.10% |
| 2025-03-31 | 6.47 | 6.50 | 6.31 | 6.34 | 5.96 | qfq | 45,061,925 | 287,835,702 | -2.31% |
| 2025-03-28 | 6.49 | 6.52 | 6.46 | 6.49 | 6.10 | qfq | 27,480,735 | 178,415,264 | -0.31% |
| 2025-03-27 | 6.47 | 6.54 | 6.43 | 6.51 | 6.12 | qfq | 27,486,157 | 178,511,543 | 0.31% |
| 2025-03-26 | 6.49 | 6.53 | 6.47 | 6.49 | 6.10 | qfq | 25,159,341 | 163,364,736 | 0.00% |
| 2025-03-25 | 6.48 | 6.52 | 6.44 | 6.49 | 6.10 | qfq | 24,203,254 | 156,786,247 | 0.15% |
| 2025-03-24 | 6.48 | 6.52 | 6.41 | 6.48 | 6.09 | qfq | 32,363,500 | 209,260,449 | 0.00% |
| 2025-03-21 | 6.58 | 6.62 | 6.46 | 6.48 | 6.09 | qfq | 43,639,978 | 285,347,460 | -1.97% |
| 2025-03-20 | 6.65 | 6.67 | 6.59 | 6.61 | 6.21 | qfq | 39,128,100 | 259,169,476 | -1.20% |
| 2025-03-19 | 6.67 | 6.70 | 6.62 | 6.69 | 6.29 | qfq | 38,009,120 | 253,086,972 | 0.30% |
| 2025-03-18 | 6.74 | 6.76 | 6.64 | 6.67 | 6.27 | qfq | 46,607,820 | 311,320,610 | -0.45% |
| 2025-03-17 | 6.80 | 6.94 | 6.68 | 6.70 | 6.30 | qfq | 100,519,110 | 680,119,777 | 1.06% |
| 2025-03-14 | 6.47 | 6.68 | 6.47 | 6.63 | 6.23 | qfq | 78,012,406 | 515,066,551 | 2.47% |
| 2025-03-13 | 6.48 | 6.54 | 6.41 | 6.47 | 6.08 | qfq | 28,272,056 | 182,942,049 | -0.46% |
| 2025-03-12 | 6.48 | 6.57 | 6.45 | 6.50 | 6.11 | qfq | 36,405,202 | 236,864,980 | 0.31% |
| 2025-03-11 | 6.38 | 6.48 | 6.35 | 6.48 | 6.09 | qfq | 28,007,048 | 179,923,519 | 0.78% |
| 2025-03-10 | 6.45 | 6.46 | 6.40 | 6.43 | 6.04 | qfq | 27,283,310 | 175,206,152 | -0.31% |
| 2025-03-07 | 6.52 | 6.53 | 6.44 | 6.45 | 6.06 | qfq | 36,611,384 | 237,118,264 | -1.53% |
| 2025-03-06 | 6.45 | 6.57 | 6.44 | 6.55 | 6.16 | qfq | 53,516,074 | 348,968,807 | 2.02% |
| 2025-03-05 | 6.43 | 6.44 | 6.34 | 6.42 | 6.03 | qfq | 33,203,264 | 212,294,366 | -0.16% |
| 2025-03-04 | 6.39 | 6.48 | 6.37 | 6.43 | 6.04 | qfq | 27,338,300 | 175,744,809 | 0.31% |
| 2025-03-03 | 6.44 | 6.51 | 6.38 | 6.41 | 6.02 | qfq | 46,561,425 | 300,531,321 | -0.31% |
| 2025-02-28 | 6.60 | 6.72 | 6.40 | 6.43 | 6.04 | qfq | 65,932,999 | 430,671,840 | -3.02% |
| 2025-02-27 | 6.62 | 6.70 | 6.52 | 6.63 | 6.23 | qfq | 63,150,022 | 417,441,800 | -0.75% |
| 2025-02-26 | 6.52 | 6.69 | 6.50 | 6.68 | 6.28 | qfq | 54,712,230 | 360,170,965 | 2.77% |
| 2025-02-25 | 6.55 | 6.58 | 6.48 | 6.50 | 6.11 | qfq | 34,433,927 | 224,937,242 | -1.66% |
| 2025-02-24 | 6.65 | 6.68 | 6.57 | 6.61 | 6.21 | qfq | 40,761,218 | 269,980,664 | -0.75% |
| 2025-02-21 | 6.50 | 6.68 | 6.45 | 6.66 | 6.26 | qfq | 64,479,524 | 425,308,092 | 2.46% |
| 2025-02-20 | 6.51 | 6.52 | 6.45 | 6.50 | 6.11 | qfq | 33,254,788 | 215,824,912 | -0.15% |
| 2025-02-19 | 6.43 | 6.54 | 6.42 | 6.51 | 6.12 | qfq | 42,095,025 | 273,312,412 | 1.24% |
| 2025-02-18 | 6.61 | 6.62 | 6.41 | 6.43 | 6.04 | qfq | 45,137,774 | 294,445,425 | -3.02% |
| 2025-02-17 | 6.69 | 6.73 | 6.60 | 6.63 | 6.23 | qfq | 47,079,408 | 313,155,014 | -0.15% |
| 2025-02-14 | 6.60 | 6.66 | 6.57 | 6.64 | 6.24 | qfq | 40,931,022 | 270,862,153 | 0.30% |
| 2025-02-13 | 6.68 | 6.75 | 6.58 | 6.62 | 6.22 | qfq | 57,884,184 | 384,854,604 | -0.30% |
| 2025-02-12 | 6.53 | 6.66 | 6.50 | 6.64 | 6.24 | qfq | 47,417,155 | 311,358,946 | 1.68% |
| 2025-02-11 | 6.57 | 6.58 | 6.46 | 6.53 | 6.14 | qfq | 38,832,178 | 252,695,890 | -0.61% |
| 2025-02-10 | 6.57 | 6.64 | 6.52 | 6.57 | 6.17 | qfq | 38,677,772 | 254,267,311 | 0.00% |
| 2025-02-07 | 6.42 | 6.66 | 6.38 | 6.57 | 6.17 | qfq | 74,420,969 | 487,132,512 | 2.50% |
| 2025-02-06 | 6.33 | 6.44 | 6.30 | 6.41 | 6.02 | qfq | 42,412,422 | 270,585,549 | 1.10% |
| 2025-02-05 | 6.42 | 6.44 | 6.34 | 6.34 | 5.96 | qfq | 33,959,339 | 216,862,218 | -0.31% |
| 2025-01-27 | 6.60 | 6.60 | 6.36 | 6.36 | 5.98 | qfq | 50,294,216 | 324,785,673 | -3.34% |
| 2025-01-24 | 6.53 | 6.63 | 6.52 | 6.58 | 6.18 | qfq | 38,882,218 | 255,960,137 | 0.46% |
| 2025-01-23 | 6.61 | 6.73 | 6.54 | 6.55 | 6.16 | qfq | 63,181,073 | 419,324,877 | 1.24% |
| 2025-01-22 | 6.42 | 6.49 | 6.39 | 6.47 | 6.08 | qfq | 29,115,964 | 187,465,920 | -0.15% |
| 2025-01-21 | 6.53 | 6.54 | 6.42 | 6.48 | 6.09 | qfq | 26,348,602 | 170,504,773 | -0.15% |
| 2025-01-20 | 6.48 | 6.54 | 6.45 | 6.49 | 6.10 | qfq | 30,854,471 | 200,504,962 | 0.93% |
| 2025-01-17 | 6.40 | 6.48 | 6.37 | 6.43 | 6.04 | qfq | 26,696,173 | 171,691,687 | 0.16% |
| 2025-01-16 | 6.47 | 6.58 | 6.36 | 6.42 | 6.03 | qfq | 41,327,202 | 267,008,480 | -0.31% |
| 2025-01-15 | 6.41 | 6.48 | 6.38 | 6.44 | 6.05 | qfq | 39,134,854 | 251,323,043 | -0.16% |
| 2025-01-14 | 6.29 | 6.47 | 6.26 | 6.45 | 6.06 | qfq | 61,703,643 | 394,507,321 | 2.87% |
| 2025-01-13 | 6.23 | 6.32 | 6.19 | 6.27 | 5.89 | qfq | 37,341,420 | 233,412,836 | -0.16% |
| 2025-01-10 | 6.37 | 6.44 | 6.26 | 6.28 | 5.90 | qfq | 32,894,794 | 208,599,489 | -1.41% |
| 2025-01-09 | 6.40 | 6.45 | 6.35 | 6.37 | 5.99 | qfq | 49,123,616 | 314,055,058 | -1.09% |
| 2025-01-08 | 6.35 | 6.52 | 6.15 | 6.44 | 6.05 | qfq | 75,778,008 | 479,152,912 | 1.26% |
| 2025-01-07 | 6.34 | 6.38 | 6.27 | 6.36 | 5.98 | qfq | 37,527,486 | 237,376,561 | 0.63% |
| 2025-01-06 | 6.30 | 6.37 | 6.26 | 6.32 | 5.94 | qfq | 38,951,943 | 245,818,990 | 0.16% |
| 2025-01-03 | 6.50 | 6.52 | 6.28 | 6.31 | 5.93 | qfq | 61,904,938 | 395,346,245 | -2.47% |
| 2025-01-02 | 6.80 | 6.81 | 6.40 | 6.47 | 6.08 | qfq | 87,492,122 | 578,835,614 | -5.13% |
| 2024-12-31 | 7.19 | 7.21 | 6.82 | 6.82 | 6.41 | qfq | 95,288,841 | 665,096,901 | -4.88% |
| 2024-12-30 | 7.10 | 7.19 | 7.07 | 7.17 | 6.74 | qfq | 51,355,499 | 366,032,898 | 0.70% |
| 2024-12-27 | 7.04 | 7.26 | 7.03 | 7.12 | 6.69 | qfq | 88,149,457 | 630,178,934 | 0.99% |
| 2024-12-26 | 7.00 | 7.09 | 6.99 | 7.05 | 6.63 | qfq | 33,102,707 | 233,372,345 | 0.14% |
| 2024-12-25 | 7.12 | 7.13 | 6.94 | 7.04 | 6.62 | qfq | 65,290,363 | 458,157,514 | -1.40% |
| 2024-12-24 | 6.96 | 7.14 | 6.94 | 7.14 | 6.71 | qfq | 69,976,210 | 495,002,895 | 2.44% |
| 2024-12-23 | 7.05 | 7.13 | 6.95 | 6.97 | 6.55 | qfq | 50,796,951 | 356,717,161 | -1.13% |
| 2024-12-20 | 6.94 | 7.10 | 6.94 | 7.05 | 6.63 | qfq | 48,823,086 | 343,680,709 | 1.15% |
| 2024-12-19 | 6.96 | 7.00 | 6.87 | 6.97 | 6.55 | qfq | 53,638,820 | 372,012,900 | -0.99% |
| 2024-12-18 | 6.94 | 7.17 | 6.94 | 7.04 | 6.62 | qfq | 67,634,993 | 478,074,555 | 1.73% |
| 2024-12-17 | 6.98 | 7.03 | 6.91 | 6.92 | 6.50 | qfq | 47,565,891 | 331,307,732 | -1.28% |
| 2024-12-16 | 7.04 | 7.10 | 6.98 | 7.01 | 6.59 | qfq | 42,366,390 | 297,463,351 | -0.71% |
| 2024-12-13 | 7.14 | 7.16 | 7.04 | 7.06 | 6.63 | qfq | 69,135,200 | 490,235,246 | -2.08% |
| 2024-12-12 | 7.11 | 7.27 | 7.06 | 7.21 | 6.78 | qfq | 68,179,532 | 489,039,193 | 1.55% |
| 2024-12-11 | 7.07 | 7.13 | 7.06 | 7.10 | 6.67 | qfq | 52,454,461 | 372,005,503 | 0.00% |
| 2024-12-10 | 7.37 | 7.40 | 7.08 | 7.10 | 6.67 | qfq | 103,958,085 | 752,540,932 | 0.71% |
| 2024-12-09 | 7.15 | 7.16 | 6.97 | 7.05 | 6.63 | qfq | 53,135,327 | 375,608,559 | -1.40% |
| 2024-12-06 | 7.05 | 7.20 | 6.99 | 7.15 | 6.72 | qfq | 66,469,970 | 473,575,936 | 1.27% |
| 2024-12-05 | 6.97 | 7.08 | 6.97 | 7.06 | 6.63 | qfq | 44,202,633 | 311,050,068 | 0.86% |
| 2024-12-04 | 7.04 | 7.10 | 6.94 | 7.00 | 6.58 | qfq | 43,184,633 | 303,562,555 | -0.99% |
| 2024-12-03 | 7.06 | 7.11 | 6.98 | 7.07 | 6.64 | qfq | 49,052,397 | 345,132,986 | 0.14% |
| 2024-12-02 | 6.94 | 7.10 | 6.93 | 7.06 | 6.63 | qfq | 57,420,341 | 404,966,408 | 1.15% |
| 2024-11-29 | 6.80 | 7.13 | 6.79 | 6.98 | 6.56 | qfq | 93,447,786 | 652,069,255 | 2.50% |
| 2024-11-28 | 6.85 | 6.89 | 6.79 | 6.81 | 6.40 | qfq | 45,094,229 | 307,983,861 | -0.29% |
| 2024-11-27 | 6.67 | 6.83 | 6.64 | 6.83 | 6.42 | qfq | 48,883,276 | 329,822,221 | 1.94% |
| 2024-11-26 | 6.68 | 6.82 | 6.67 | 6.70 | 6.30 | qfq | 39,872,866 | 268,850,462 | -0.15% |
| 2024-11-25 | 6.73 | 6.74 | 6.59 | 6.71 | 6.31 | qfq | 47,454,285 | 316,597,392 | 0.00% |
| 2024-11-22 | 7.02 | 7.03 | 6.70 | 6.71 | 6.31 | qfq | 66,360,078 | 455,745,283 | -4.69% |
| 2024-11-21 | 7.00 | 7.08 | 6.97 | 7.04 | 6.62 | qfq | 58,786,265 | 412,486,555 | 0.43% |
| 2024-11-20 | 6.97 | 7.04 | 6.91 | 7.01 | 6.59 | qfq | 48,671,102 | 339,841,007 | 0.29% |
| 2024-11-19 | 6.88 | 7.00 | 6.83 | 6.99 | 6.57 | qfq | 61,500,926 | 425,882,226 | 1.90% |
| 2024-11-18 | 7.00 | 7.09 | 6.81 | 6.86 | 6.45 | qfq | 78,292,654 | 544,339,048 | -1.86% |
| 2024-11-15 | 7.21 | 7.29 | 6.98 | 6.99 | 6.57 | qfq | 84,596,214 | 603,601,861 | -3.32% |
| 2024-11-14 | 7.36 | 7.42 | 7.20 | 7.23 | 6.79 | qfq | 69,115,306 | 505,470,319 | -1.90% |
| 2024-11-13 | 7.31 | 7.43 | 7.25 | 7.37 | 6.93 | qfq | 69,831,616 | 512,785,749 | 0.00% |
| 2024-11-12 | 7.56 | 7.61 | 7.28 | 7.37 | 6.93 | qfq | 118,297,813 | 882,785,043 | -2.51% |
| 2024-11-11 | 7.51 | 7.60 | 7.43 | 7.56 | 7.10 | qfq | 119,035,115 | 893,938,114 | -0.79% |
| 2024-11-08 | 7.99 | 8.05 | 7.60 | 7.62 | 7.16 | qfq | 166,933,582 | 1,293,248,329 | -2.81% |
| 2024-11-07 | 7.33 | 7.93 | 7.29 | 7.84 | 7.37 | qfq | 207,886,201 | 1,587,396,802 | 5.52% |
| 2024-11-06 | 7.60 | 7.70 | 7.38 | 7.43 | 6.98 | qfq | 184,945,225 | 1,391,675,212 | -1.46% |
| 2024-11-05 | 7.27 | 7.58 | 7.14 | 7.54 | 7.09 | qfq | 195,324,648 | 1,450,460,511 | 4.43% |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | 6.79 | qfq | 134,829,565 | 960,044,916 | 3.59% |
| 2024-11-01 | 7.03 | 7.23 | 6.95 | 6.97 | 6.55 | qfq | 195,262,012 | 1,382,647,662 | -1.41% |
| 2024-10-31 | 6.77 | 7.34 | 6.77 | 7.07 | 6.64 | qfq | 275,378,884 | 1,961,897,362 | 5.52% |
| 2024-10-30 | 6.66 | 6.75 | 6.60 | 6.70 | 6.30 | qfq | 86,808,542 | 578,546,669 | 0.15% |
| 2024-10-29 | 6.82 | 6.93 | 6.67 | 6.69 | 6.29 | qfq | 100,998,536 | 685,494,515 | -1.33% |
| 2024-10-28 | 6.76 | 6.81 | 6.73 | 6.78 | 6.37 | qfq | 78,279,652 | 529,445,287 | 0.00% |
| 2024-10-25 | 6.71 | 6.86 | 6.68 | 6.78 | 6.37 | qfq | 97,774,586 | 662,345,527 | 1.04% |
| 2024-10-24 | 6.66 | 6.73 | 6.62 | 6.71 | 6.31 | qfq | 82,488,839 | 551,087,673 | 0.30% |
| 2024-10-23 | 6.74 | 6.90 | 6.66 | 6.69 | 6.29 | qfq | 135,031,787 | 914,020,681 | -0.30% |
| 2024-10-22 | 6.71 | 6.76 | 6.63 | 6.71 | 6.31 | qfq | 103,245,320 | 690,145,452 | 0.00% |
| 2024-10-21 | 6.69 | 6.84 | 6.62 | 6.71 | 6.31 | qfq | 154,934,879 | 1,038,744,091 | -1.18% |
| 2024-10-18 | 6.36 | 7.03 | 6.36 | 6.79 | 6.38 | qfq | 227,241,152 | 1,515,252,967 | 6.26% |
| 2024-10-17 | 6.55 | 6.63 | 6.38 | 6.39 | 6.01 | qfq | 91,354,706 | 593,584,550 | -1.69% |
| 2024-10-16 | 6.35 | 6.65 | 6.35 | 6.50 | 6.11 | qfq | 113,717,218 | 740,792,258 | 0.46% |
| 2024-10-15 | 6.60 | 6.69 | 6.46 | 6.47 | 6.08 | qfq | 115,625,146 | 762,901,154 | -3.00% |
| 2024-10-14 | 6.63 | 6.70 | 6.33 | 6.67 | 6.27 | qfq | 166,102,487 | 1,085,838,821 | 0.91% |
| 2024-10-11 | 6.75 | 6.93 | 6.53 | 6.61 | 6.21 | qfq | 181,443,349 | 1,215,774,829 | -3.64% |
| 2024-10-10 | 7.55 | 7.68 | 6.73 | 6.86 | 6.45 | qfq | 317,824,353 | 2,240,246,661 | -8.04% |
| 2024-10-09 | 7.68 | 8.40 | 7.21 | 7.46 | 7.01 | qfq | 525,539,435 | 4,127,848,388 | -6.05% |
| 2024-10-08 | 7.94 | 7.94 | 7.43 | 7.94 | 7.46 | qfq | 209,388,983 | 1,651,057,962 | 9.97% |
| 2024-09-30 | 7.00 | 7.22 | 6.99 | 7.22 | 6.79 | qfq | 287,117,452 | 2,061,667,596 | 10.06% |
| 2024-09-27 | 6.13 | 6.56 | 6.08 | 6.56 | 6.16 | qfq | 373,116,045 | 2,361,322,871 | 10.07% |
| 2024-09-26 | 5.35 | 5.96 | 5.31 | 5.96 | 5.60 | qfq | 181,005,558 | 1,026,056,022 | 9.96% |
| 2024-09-25 | 5.38 | 5.64 | 5.36 | 5.42 | 5.09 | qfq | 155,290,613 | 848,748,682 | 3.04% |
| 2024-09-24 | 5.02 | 5.28 | 5.01 | 5.26 | 4.94 | qfq | 107,076,965 | 552,966,912 | 5.41% |
| 2024-09-23 | 5.00 | 5.02 | 4.96 | 4.99 | 4.69 | qfq | 26,313,766 | 131,368,435 | 0.00% |
| 2024-09-20 | 4.98 | 5.02 | 4.94 | 4.99 | 4.69 | qfq | 30,865,001 | 153,665,805 | -0.60% |
| 2024-09-19 | 4.97 | 5.07 | 4.92 | 5.02 | 4.72 | qfq | 45,435,226 | 227,435,535 | 1.01% |
| 2024-09-18 | 4.95 | 5.01 | 4.88 | 4.97 | 4.67 | qfq | 49,756,812 | 245,973,572 | -1.00% |
| 2024-09-13 | 4.91 | 5.13 | 4.90 | 5.02 | 4.72 | qfq | 83,917,314 | 422,071,096 | 2.24% |
| 2024-09-12 | 4.88 | 4.97 | 4.86 | 4.91 | 4.61 | qfq | 39,391,090 | 193,474,873 | 0.00% |
| 2024-09-11 | 4.89 | 4.93 | 4.84 | 4.91 | 4.61 | qfq | 35,441,435 | 173,126,372 | 0.00% |
| 2024-09-10 | 4.96 | 4.96 | 4.80 | 4.91 | 4.61 | qfq | 71,284,590 | 347,228,486 | -2.39% |
| 2024-09-09 | 4.88 | 5.14 | 4.83 | 5.03 | 4.73 | qfq | 88,733,510 | 446,076,592 | 2.65% |
| 2024-09-06 | 4.96 | 4.99 | 4.89 | 4.90 | 4.60 | qfq | 44,181,363 | 218,364,550 | 0.62% |
| 2024-09-05 | 4.82 | 4.88 | 4.81 | 4.87 | 4.58 | qfq | 19,398,202 | 94,254,944 | 0.83% |
| 2024-09-04 | 4.83 | 4.88 | 4.82 | 4.83 | 4.54 | qfq | 18,694,300 | 90,568,429 | -0.41% |
| 2024-09-03 | 4.87 | 4.91 | 4.83 | 4.85 | 4.56 | qfq | 20,385,521 | 99,206,120 | -0.41% |
| 2024-09-02 | 4.93 | 4.95 | 4.86 | 4.87 | 4.58 | qfq | 29,539,400 | 144,615,002 | -1.62% |
| 2024-08-30 | 4.83 | 5.01 | 4.82 | 4.95 | 4.65 | qfq | 43,848,145 | 216,747,850 | 2.27% |
| 2024-08-29 | 4.88 | 4.91 | 4.84 | 4.84 | 4.55 | qfq | 31,708,700 | 154,600,442 | -0.21% |
| 2024-08-28 | 4.90 | 4.94 | 4.83 | 4.85 | 4.56 | qfq | 27,314,033 | 133,298,256 | 0.83% |
| 2024-08-27 | 4.86 | 4.86 | 4.79 | 4.81 | 4.52 | qfq | 16,748,710 | 80,621,958 | -1.03% |
| 2024-08-26 | 4.82 | 4.89 | 4.81 | 4.86 | 4.57 | qfq | 16,504,520 | 80,130,679 | 0.41% |
| 2024-08-23 | 4.82 | 4.87 | 4.79 | 4.84 | 4.55 | qfq | 19,371,797 | 93,398,731 | 0.21% |
| 2024-08-22 | 4.92 | 4.94 | 4.81 | 4.83 | 4.54 | qfq | 22,390,097 | 108,998,015 | -1.43% |
| 2024-08-21 | 4.94 | 4.97 | 4.89 | 4.90 | 4.60 | qfq | 17,123,135 | 84,317,875 | -1.21% |
| 2024-08-20 | 5.04 | 5.05 | 4.95 | 4.96 | 4.66 | qfq | 23,198,552 | 115,553,292 | -1.59% |
| 2024-08-19 | 5.00 | 5.07 | 5.00 | 5.04 | 4.74 | qfq | 21,083,187 | 106,286,129 | 0.60% |
| 2024-08-16 | 5.08 | 5.09 | 5.00 | 5.01 | 4.71 | qfq | 27,858,830 | 140,246,058 | -1.57% |
| 2024-08-15 | 5.03 | 5.13 | 5.02 | 5.09 | 4.78 | qfq | 30,589,847 | 155,733,973 | 0.99% |
| 2024-08-14 | 5.06 | 5.09 | 5.04 | 5.04 | 4.74 | qfq | 18,966,297 | 95,978,772 | -0.59% |
| 2024-08-13 | 5.03 | 5.08 | 5.00 | 5.07 | 4.76 | qfq | 21,306,040 | 107,371,929 | 1.20% |
| 2024-08-12 | 5.00 | 5.04 | 4.99 | 5.01 | 4.71 | qfq | 20,572,582 | 103,154,370 | -0.20% |
| 2024-08-09 | 5.08 | 5.11 | 5.02 | 5.02 | 4.72 | qfq | 24,769,319 | 125,375,434 | -0.79% |
| 2024-08-08 | 5.04 | 5.12 | 5.01 | 5.06 | 4.76 | qfq | 28,024,500 | 141,757,550 | 0.40% |
| 2024-08-07 | 5.04 | 5.08 | 4.99 | 5.04 | 4.74 | qfq | 22,009,615 | 110,742,596 | 0.20% |
| 2024-08-06 | 5.05 | 5.10 | 4.99 | 5.03 | 4.73 | qfq | 26,107,263 | 131,198,664 | 0.20% |
| 2024-08-05 | 5.04 | 5.12 | 5.00 | 5.02 | 4.72 | qfq | 33,049,822 | 167,306,555 | -0.59% |
| 2024-08-02 | 5.15 | 5.18 | 5.04 | 5.05 | 4.75 | qfq | 36,614,586 | 187,122,791 | -2.51% |
| 2024-08-01 | 5.16 | 5.21 | 5.14 | 5.18 | 4.87 | qfq | 45,456,970 | 235,228,367 | 0.00% |
| 2024-07-31 | 4.95 | 5.25 | 4.93 | 5.18 | 4.87 | qfq | 79,488,010 | 407,697,163 | 4.86% |
| 2024-07-30 | 4.92 | 4.96 | 4.90 | 4.94 | 4.64 | qfq | 19,532,013 | 96,435,402 | 0.00% |
| 2024-07-29 | 4.93 | 4.99 | 4.92 | 4.94 | 4.64 | qfq | 24,573,231 | 121,661,927 | 0.00% |
| 2024-07-26 | 4.84 | 4.95 | 4.83 | 4.94 | 4.64 | qfq | 29,599,864 | 145,664,250 | 2.07% |
| 2024-07-25 | 4.77 | 4.86 | 4.77 | 4.84 | 4.55 | qfq | 23,678,594 | 114,286,138 | 1.47% |
| 2024-07-24 | 4.83 | 4.84 | 4.76 | 4.77 | 4.48 | qfq | 23,667,841 | 113,810,093 | -1.45% |
| 2024-07-23 | 4.91 | 4.96 | 4.83 | 4.84 | 4.55 | qfq | 26,904,557 | 131,873,945 | -1.63% |
| 2024-07-22 | 4.96 | 4.98 | 4.88 | 4.92 | 4.62 | qfq | 29,963,430 | 147,661,558 | 0.00% |
| 2024-07-19 | 4.85 | 4.93 | 4.84 | 4.92 | 4.62 | qfq | 30,061,101 | 146,973,878 | 1.03% |
| 2024-07-18 | 4.83 | 4.87 | 4.76 | 4.87 | 4.58 | qfq | 26,785,354 | 129,085,747 | 0.83% |
| 2024-07-17 | 4.82 | 4.87 | 4.82 | 4.83 | 4.54 | qfq | 22,537,399 | 109,084,052 | 0.00% |
| 2024-07-16 | 4.79 | 4.84 | 4.78 | 4.83 | 4.54 | qfq | 19,124,605 | 92,131,952 | 0.84% |
| 2024-07-15 | 4.82 | 4.83 | 4.77 | 4.79 | 4.50 | qfq | 18,512,769 | 88,742,233 | -0.62% |
| 2024-07-12 | 4.82 | 4.85 | 4.80 | 4.82 | 4.53 | qfq | 16,941,172 | 81,758,006 | -0.21% |
| 2024-07-11 | 4.87 | 4.90 | 4.80 | 4.83 | 4.54 | qfq | 30,359,747 | 146,931,769 | 1.47% |
| 2024-07-10 | 4.76 | 4.83 | 4.74 | 4.76 | 4.47 | qfq | 24,889,284 | 118,984,332 | -0.21% |
| 2024-07-09 | 4.70 | 4.78 | 4.64 | 4.77 | 4.48 | qfq | 29,901,648 | 141,137,764 | 1.71% |
| 2024-07-08 | 4.79 | 4.79 | 4.66 | 4.69 | 4.41 | qfq | 24,539,534 | 115,835,907 | -2.29% |
| 2024-07-05 | 4.77 | 4.84 | 4.74 | 4.80 | 4.51 | qfq | 23,438,640 | 112,252,712 | 0.63% |
| 2024-07-04 | 4.90 | 4.91 | 4.75 | 4.77 | 4.48 | qfq | 28,355,459 | 136,524,816 | -2.25% |
| 2024-07-03 | 4.87 | 4.92 | 4.85 | 4.88 | 4.59 | qfq | 19,895,928 | 97,265,542 | 0.21% |
| 2024-07-02 | 4.87 | 4.92 | 4.85 | 4.87 | 4.58 | qfq | 23,559,436 | 115,113,842 | -0.20% |
| 2024-07-01 | 4.84 | 4.89 | 4.78 | 4.88 | 4.59 | qfq | 28,036,332 | 135,894,358 | 1.04% |
| 2024-06-28 | 4.88 | 4.95 | 4.82 | 4.83 | 4.54 | qfq | 40,164,068 | 196,423,242 | -1.02% |
| 2024-06-27 | 4.92 | 4.93 | 4.86 | 4.88 | 4.59 | qfq | 24,201,934 | 118,391,103 | -1.21% |
| 2024-06-26 | 4.88 | 4.94 | 4.85 | 4.94 | 4.64 | qfq | 29,442,128 | 144,086,635 | -0.60% |
| 2024-06-25 | 5.03 | 5.06 | 4.94 | 4.97 | 4.56 | qfq | 32,873,471 | 164,072,863 | -1.39% |
| 2024-06-24 | 5.08 | 5.11 | 5.02 | 5.04 | 4.62 | qfq | 30,480,506 | 154,282,297 | -0.98% |
| 2024-06-21 | 5.06 | 5.13 | 5.05 | 5.09 | 4.67 | qfq | 25,923,980 | 132,245,763 | 0.59% |
| 2024-06-20 | 5.12 | 5.14 | 5.05 | 5.06 | 4.64 | qfq | 29,416,799 | 149,477,458 | -1.17% |
| 2024-06-19 | 5.17 | 5.19 | 5.11 | 5.12 | 4.70 | qfq | 28,111,138 | 144,749,496 | -0.97% |
| 2024-06-18 | 5.09 | 5.20 | 5.09 | 5.17 | 4.74 | qfq | 45,463,147 | 234,494,272 | 1.37% |
| 2024-06-17 | 5.05 | 5.11 | 5.01 | 5.10 | 4.68 | qfq | 50,451,254 | 256,066,685 | 0.00% |
| 2024-06-14 | 5.04 | 5.19 | 4.88 | 5.10 | 4.68 | qfq | 119,979,824 | 603,181,982 | 0.59% |
| 2024-06-13 | 5.15 | 5.16 | 5.03 | 5.07 | 4.65 | qfq | 60,881,597 | 308,580,999 | -1.74% |
| 2024-06-12 | 5.16 | 5.18 | 5.14 | 5.16 | 4.73 | qfq | 30,882,862 | 159,333,951 | -0.19% |
| 2024-06-11 | 5.15 | 5.22 | 5.15 | 5.17 | 4.74 | qfq | 33,799,648 | 174,934,259 | -0.58% |
| 2024-06-07 | 5.27 | 5.31 | 5.12 | 5.20 | 4.77 | qfq | 66,903,200 | 347,652,213 | -0.95% |
| 2024-06-06 | 5.34 | 5.36 | 5.25 | 5.25 | 4.81 | qfq | 42,669,383 | 225,611,895 | -1.69% |
| 2024-06-05 | 5.43 | 5.43 | 5.33 | 5.34 | 4.90 | qfq | 35,641,400 | 191,727,098 | -1.84% |
| 2024-06-04 | 5.41 | 5.44 | 5.37 | 5.44 | 4.99 | qfq | 33,679,440 | 182,298,969 | 0.37% |
| 2024-06-03 | 5.51 | 5.51 | 5.37 | 5.42 | 4.97 | qfq | 46,740,458 | 253,667,097 | -1.81% |
| 2024-05-31 | 5.52 | 5.56 | 5.51 | 5.52 | 5.06 | qfq | 39,604,452 | 219,242,359 | -0.18% |
| 2024-05-30 | 5.51 | 5.56 | 5.49 | 5.53 | 5.07 | qfq | 36,113,758 | 199,355,590 | -0.54% |
| 2024-05-29 | 5.50 | 5.66 | 5.49 | 5.56 | 5.10 | qfq | 47,196,220 | 262,987,598 | 0.72% |
| 2024-05-28 | 5.57 | 5.60 | 5.52 | 5.52 | 5.06 | qfq | 51,855,173 | 287,869,115 | -1.95% |
| 2024-05-27 | 5.78 | 5.79 | 5.52 | 5.63 | 5.16 | qfq | 106,376,654 | 596,439,756 | -2.09% |
| 2024-05-24 | 5.71 | 5.90 | 5.70 | 5.75 | 5.27 | qfq | 130,089,521 | 753,980,203 | -0.52% |
| 2024-05-23 | 5.61 | 5.87 | 5.56 | 5.78 | 5.30 | qfq | 168,668,892 | 964,024,383 | 1.76% |
| 2024-05-22 | 5.56 | 5.82 | 5.52 | 5.68 | 5.21 | qfq | 101,031,100 | 572,191,875 | 2.16% |
| 2024-05-21 | 5.58 | 5.59 | 5.54 | 5.56 | 5.10 | qfq | 43,719,855 | 243,139,818 | -0.36% |
| 2024-05-20 | 5.56 | 5.66 | 5.54 | 5.58 | 5.12 | qfq | 63,146,133 | 353,609,422 | -0.18% |
| 2024-05-17 | 5.50 | 5.63 | 5.49 | 5.59 | 5.13 | qfq | 78,576,812 | 436,504,158 | 1.27% |
| 2024-05-16 | 5.66 | 5.75 | 5.50 | 5.52 | 5.06 | qfq | 120,439,711 | 674,114,862 | -2.47% |
| 2024-05-15 | 5.84 | 5.99 | 5.65 | 5.66 | 5.19 | qfq | 180,364,395 | 1,046,952,004 | 0.18% |
| 2024-05-14 | 5.60 | 5.65 | 5.56 | 5.65 | 5.18 | qfq | 47,670,963 | 267,215,562 | 0.36% |
| 2024-05-13 | 5.59 | 5.64 | 5.52 | 5.63 | 5.16 | qfq | 52,970,064 | 295,991,855 | 0.54% |
| 2024-05-10 | 5.58 | 5.63 | 5.55 | 5.60 | 5.14 | qfq | 48,812,700 | 272,663,364 | 0.54% |
| 2024-05-09 | 5.56 | 5.62 | 5.55 | 5.57 | 5.11 | qfq | 44,908,082 | 250,944,356 | 0.36% |
| 2024-05-08 | 5.59 | 5.60 | 5.53 | 5.55 | 5.09 | qfq | 36,838,250 | 204,829,178 | -1.07% |
| 2024-05-07 | 5.65 | 5.66 | 5.57 | 5.61 | 5.14 | qfq | 58,416,650 | 327,279,829 | -1.06% |
| 2024-05-06 | 5.75 | 5.78 | 5.64 | 5.67 | 5.20 | qfq | 68,890,114 | 392,790,882 | 0.00% |
| 2024-04-30 | 5.70 | 5.74 | 5.63 | 5.67 | 5.20 | qfq | 73,936,100 | 420,158,536 | -1.56% |
| 2024-04-29 | 5.68 | 5.84 | 5.63 | 5.76 | 5.28 | qfq | 144,277,771 | 827,944,851 | 0.70% |
| 2024-04-26 | 5.51 | 5.73 | 5.39 | 5.72 | 5.25 | qfq | 157,797,960 | 875,033,154 | 7.52% |
| 2024-04-25 | 5.30 | 5.37 | 5.28 | 5.32 | 4.88 | qfq | 29,693,291 | 158,039,667 | -0.19% |
| 2024-04-24 | 5.34 | 5.36 | 5.28 | 5.33 | 4.89 | qfq | 34,833,400 | 185,257,014 | 0.00% |
| 2024-04-23 | 5.39 | 5.43 | 5.31 | 5.33 | 4.89 | qfq | 38,572,905 | 206,861,242 | -1.11% |
| 2024-04-22 | 5.40 | 5.47 | 5.37 | 5.39 | 4.94 | qfq | 42,759,346 | 231,421,719 | -0.37% |
| 2024-04-19 | 5.40 | 5.48 | 5.39 | 5.41 | 4.96 | qfq | 58,398,987 | 316,845,836 | -0.37% |
| 2024-04-18 | 5.37 | 5.53 | 5.35 | 5.43 | 4.98 | qfq | 88,253,881 | 480,516,435 | 0.37% |
| 2024-04-17 | 5.28 | 5.41 | 5.22 | 5.41 | 4.96 | qfq | 76,159,759 | 407,239,813 | 2.46% |
| 2024-04-16 | 5.36 | 5.43 | 5.25 | 5.28 | 4.84 | qfq | 74,938,439 | 401,303,837 | -2.58% |
| 2024-04-15 | 5.23 | 5.48 | 5.17 | 5.42 | 4.97 | qfq | 105,068,496 | 562,604,365 | 4.43% |
| 2024-04-12 | 5.29 | 5.31 | 5.17 | 5.19 | 4.76 | qfq | 57,728,997 | 301,632,425 | -2.08% |
| 2024-04-11 | 5.29 | 5.37 | 5.28 | 5.30 | 4.86 | qfq | 55,419,273 | 295,353,987 | -0.56% |
| 2024-04-10 | 5.40 | 5.44 | 5.30 | 5.33 | 4.89 | qfq | 62,002,139 | 332,507,317 | -1.84% |
| 2024-04-09 | 5.37 | 5.51 | 5.36 | 5.43 | 4.98 | qfq | 76,310,555 | 414,964,946 | 1.31% |
| 2024-04-08 | 5.44 | 5.47 | 5.33 | 5.36 | 4.92 | qfq | 101,026,735 | 545,043,910 | -3.07% |
| 2024-04-03 | 5.67 | 5.78 | 5.49 | 5.53 | 5.07 | qfq | 163,525,735 | 917,286,000 | -2.98% |
| 2024-04-02 | 5.84 | 6.13 | 5.66 | 5.70 | 5.23 | qfq | 312,874,112 | 1,835,321,604 | 1.06% |
| 2024-04-01 | 5.64 | 5.64 | 5.64 | 5.64 | 5.17 | qfq | 42,125,010 | 237,585,056 | 9.94% |
| 2024-03-29 | 5.08 | 5.14 | 5.07 | 5.13 | 4.70 | qfq | 21,562,420 | 110,015,170 | 0.79% |
| 2024-03-28 | 5.07 | 5.14 | 5.06 | 5.09 | 4.67 | qfq | 23,002,100 | 117,204,464 | 0.59% |
| 2024-03-27 | 5.14 | 5.14 | 5.06 | 5.06 | 4.64 | qfq | 20,392,087 | 104,146,667 | -1.75% |
| 2024-03-26 | 5.13 | 5.18 | 5.12 | 5.15 | 4.72 | qfq | 23,236,487 | 119,571,658 | 0.19% |
| 2024-03-25 | 5.23 | 5.24 | 5.12 | 5.14 | 4.71 | qfq | 32,261,782 | 167,246,511 | -2.47% |
| 2024-03-22 | 5.36 | 5.37 | 5.25 | 5.27 | 4.83 | qfq | 30,107,372 | 159,378,147 | -1.68% |
| 2024-03-21 | 5.37 | 5.42 | 5.34 | 5.36 | 4.92 | qfq | 30,900,189 | 165,967,908 | 0.00% |
| 2024-03-20 | 5.32 | 5.37 | 5.31 | 5.36 | 4.92 | qfq | 24,332,891 | 130,022,961 | 0.37% |
| 2024-03-19 | 5.44 | 5.44 | 5.34 | 5.34 | 4.90 | qfq | 33,011,104 | 177,718,416 | -2.20% |
| 2024-03-18 | 5.38 | 5.49 | 5.38 | 5.46 | 5.01 | qfq | 47,860,793 | 260,047,636 | 1.87% |
| 2024-03-15 | 5.31 | 5.37 | 5.26 | 5.36 | 4.92 | qfq | 29,261,190 | 155,596,290 | 0.94% |
| 2024-03-14 | 5.30 | 5.36 | 5.28 | 5.31 | 4.87 | qfq | 26,034,870 | 138,513,178 | -0.56% |
| 2024-03-13 | 5.40 | 5.40 | 5.31 | 5.34 | 4.90 | qfq | 27,212,531 | 145,640,552 | -1.11% |
| 2024-03-12 | 5.43 | 5.46 | 5.36 | 5.40 | 4.95 | qfq | 37,100,218 | 200,622,154 | -0.18% |
| 2024-03-11 | 5.30 | 5.41 | 5.29 | 5.41 | 4.96 | qfq | 37,635,278 | 201,525,895 | 1.88% |
| 2024-03-08 | 5.28 | 5.32 | 5.26 | 5.31 | 4.87 | qfq | 24,118,932 | 127,556,560 | 0.38% |
| 2024-03-07 | 5.36 | 5.39 | 5.28 | 5.29 | 4.85 | qfq | 36,575,390 | 194,931,975 | -1.12% |
| 2024-03-06 | 5.33 | 5.44 | 5.29 | 5.35 | 4.91 | qfq | 35,628,301 | 190,744,725 | 0.38% |
| 2024-03-05 | 5.35 | 5.38 | 5.31 | 5.33 | 4.89 | qfq | 36,733,164 | 196,140,389 | -1.11% |
| 2024-03-04 | 5.46 | 5.47 | 5.35 | 5.39 | 4.94 | qfq | 49,885,012 | 268,777,851 | -1.64% |
| 2024-03-01 | 5.48 | 5.53 | 5.41 | 5.48 | 5.03 | qfq | 61,018,733 | 333,259,631 | -0.36% |
| 2024-02-29 | 5.26 | 5.50 | 5.26 | 5.50 | 5.04 | qfq | 74,166,326 | 401,456,180 | 2.80% |
| 2024-02-28 | 5.44 | 5.61 | 5.34 | 5.35 | 4.91 | qfq | 127,253,066 | 699,908,693 | -0.56% |
| 2024-02-27 | 5.27 | 5.38 | 5.26 | 5.38 | 4.93 | qfq | 58,633,804 | 312,271,582 | 1.70% |
| 2024-02-26 | 5.37 | 5.41 | 5.28 | 5.29 | 4.85 | qfq | 65,153,612 | 346,662,222 | -2.22% |
| 2024-02-23 | 5.28 | 5.44 | 5.24 | 5.41 | 4.96 | qfq | 94,150,661 | 503,100,140 | 2.66% |
| 2024-02-22 | 5.24 | 5.30 | 5.20 | 5.27 | 4.83 | qfq | 51,361,298 | 269,292,475 | 0.57% |
| 2024-02-21 | 5.20 | 5.36 | 5.15 | 5.24 | 4.81 | qfq | 74,392,773 | 392,110,524 | 0.00% |
| 2024-02-20 | 5.17 | 5.28 | 5.14 | 5.24 | 4.81 | qfq | 60,863,638 | 317,227,495 | 0.58% |
| 2024-02-19 | 5.31 | 5.32 | 5.13 | 5.21 | 4.78 | qfq | 74,787,079 | 388,392,838 | -2.43% |
| 2024-02-08 | 5.50 | 5.58 | 5.29 | 5.34 | 4.90 | qfq | 116,663,831 | 635,681,925 | -2.02% |
| 2024-02-07 | 5.08 | 5.50 | 5.05 | 5.45 | 5.00 | qfq | 147,500,203 | 780,601,003 | 8.35% |
| 2024-02-06 | 4.52 | 5.03 | 4.51 | 5.03 | 4.61 | qfq | 83,801,937 | 408,241,905 | 10.07% |
| 2024-02-05 | 4.70 | 4.77 | 4.47 | 4.57 | 4.19 | qfq | 50,122,417 | 231,444,597 | -3.38% |
| 2024-02-02 | 4.88 | 4.90 | 4.60 | 4.73 | 4.34 | qfq | 43,084,996 | 204,971,067 | -2.67% |
| 2024-02-01 | 4.89 | 5.00 | 4.84 | 4.86 | 4.46 | qfq | 36,321,844 | 178,349,310 | -1.42% |
| 2024-01-31 | 5.00 | 5.07 | 4.92 | 4.93 | 4.52 | qfq | 29,370,460 | 146,423,972 | -1.79% |
| 2024-01-30 | 5.10 | 5.14 | 5.00 | 5.02 | 4.60 | qfq | 25,560,050 | 129,928,778 | -2.14% |
| 2024-01-29 | 5.17 | 5.22 | 5.11 | 5.13 | 4.70 | qfq | 34,892,390 | 180,070,451 | -0.77% |
| 2024-01-26 | 5.19 | 5.23 | 5.15 | 5.17 | 4.74 | qfq | 52,633,189 | 272,663,915 | -1.15% |
| 2024-01-25 | 5.06 | 5.25 | 5.04 | 5.23 | 4.80 | qfq | 61,888,198 | 319,737,816 | 2.75% |
| 2024-01-24 | 4.92 | 5.12 | 4.83 | 5.09 | 4.67 | qfq | 43,588,872 | 216,748,700 | 3.67% |
| 2024-01-23 | 4.76 | 4.94 | 4.72 | 4.91 | 4.50 | qfq | 38,006,637 | 184,774,270 | 2.72% |
| 2024-01-22 | 4.97 | 5.00 | 4.75 | 4.78 | 4.38 | qfq | 34,890,860 | 170,771,270 | -4.40% |
| 2024-01-19 | 5.01 | 5.04 | 4.97 | 5.00 | 4.59 | qfq | 20,697,300 | 103,481,883 | -0.60% |
| 2024-01-18 | 5.05 | 5.05 | 4.88 | 5.03 | 4.61 | qfq | 37,124,594 | 184,257,972 | -0.40% |
| 2024-01-17 | 5.13 | 5.15 | 5.05 | 5.05 | 4.63 | qfq | 15,162,867 | 77,488,616 | -1.94% |
| 2024-01-16 | 5.12 | 5.17 | 5.08 | 5.15 | 4.72 | qfq | 23,747,773 | 121,551,596 | 0.39% |
| 2024-01-15 | 5.11 | 5.18 | 5.09 | 5.13 | 4.70 | qfq | 13,749,946 | 70,587,342 | -0.19% |
| 2024-01-12 | 5.15 | 5.22 | 5.12 | 5.14 | 4.71 | qfq | 17,383,773 | 89,777,664 | -0.58% |
| 2024-01-11 | 5.09 | 5.19 | 5.08 | 5.17 | 4.74 | qfq | 19,267,460 | 99,093,776 | 1.57% |
| 2024-01-10 | 5.08 | 5.14 | 5.04 | 5.09 | 4.67 | qfq | 16,337,390 | 83,188,010 | -0.59% |
| 2024-01-09 | 5.17 | 5.19 | 5.11 | 5.12 | 4.70 | qfq | 23,102,846 | 118,914,016 | -0.58% |
| 2024-01-08 | 5.30 | 5.30 | 5.14 | 5.15 | 4.72 | qfq | 27,114,683 | 141,055,991 | -2.83% |
| 2024-01-05 | 5.32 | 5.38 | 5.28 | 5.30 | 4.86 | qfq | 17,683,600 | 94,308,161 | -0.56% |
| 2024-01-04 | 5.37 | 5.39 | 5.30 | 5.33 | 4.89 | qfq | 16,561,831 | 88,383,299 | -1.11% |
| 2024-01-03 | 5.35 | 5.41 | 5.34 | 5.39 | 4.94 | qfq | 17,544,331 | 94,489,779 | 0.75% |
| 2024-01-02 | 5.40 | 5.41 | 5.35 | 5.35 | 4.91 | qfq | 19,661,900 | 105,742,117 | -0.56% |
| 2023-12-29 | 5.39 | 5.42 | 5.37 | 5.38 | 4.93 | qfq | 18,363,432 | 99,056,407 | -0.19% |
| 2023-12-28 | 5.27 | 5.41 | 5.26 | 5.39 | 4.94 | qfq | 27,236,453 | 145,969,636 | 1.89% |
| 2023-12-27 | 5.23 | 5.31 | 5.18 | 5.29 | 4.85 | qfq | 22,195,954 | 116,650,687 | 1.15% |
| 2023-12-26 | 5.26 | 5.29 | 5.22 | 5.23 | 4.80 | qfq | 14,984,986 | 78,709,162 | -0.57% |
| 2023-12-25 | 5.29 | 5.31 | 5.24 | 5.26 | 4.82 | qfq | 16,728,893 | 88,153,319 | -0.75% |
| 2023-12-22 | 5.33 | 5.36 | 5.28 | 5.30 | 4.86 | qfq | 23,586,762 | 125,308,730 | -0.75% |
| 2023-12-21 | 5.39 | 5.40 | 5.28 | 5.34 | 4.90 | qfq | 34,929,109 | 186,212,111 | -1.11% |
| 2023-12-20 | 5.49 | 5.50 | 5.38 | 5.40 | 4.95 | qfq | 23,086,348 | 125,445,134 | -1.64% |
| 2023-12-19 | 5.52 | 5.53 | 5.45 | 5.49 | 5.03 | qfq | 21,199,532 | 116,529,533 | -0.54% |
| 2023-12-18 | 5.57 | 5.61 | 5.50 | 5.52 | 5.06 | qfq | 19,951,125 | 110,795,129 | -0.90% |
| 2023-12-15 | 5.62 | 5.65 | 5.56 | 5.57 | 5.11 | qfq | 17,946,451 | 100,609,364 | -0.54% |
| 2023-12-14 | 5.67 | 5.70 | 5.59 | 5.60 | 5.14 | qfq | 22,420,100 | 126,460,902 | -0.71% |
| 2023-12-13 | 5.66 | 5.70 | 5.64 | 5.64 | 5.17 | qfq | 18,531,367 | 104,954,164 | -0.35% |
| 2023-12-12 | 5.63 | 5.68 | 5.61 | 5.66 | 5.19 | qfq | 22,087,831 | 124,793,952 | 0.53% |
| 2023-12-11 | 5.53 | 5.66 | 5.45 | 5.63 | 5.16 | qfq | 37,383,406 | 207,814,907 | 1.81% |
| 2023-12-08 | 5.57 | 5.60 | 5.52 | 5.53 | 5.07 | qfq | 23,135,742 | 128,563,375 | -0.72% |
| 2023-12-07 | 5.54 | 5.59 | 5.50 | 5.57 | 5.11 | qfq | 20,885,289 | 115,718,650 | 0.54% |
| 2023-12-06 | 5.54 | 5.58 | 5.53 | 5.54 | 5.08 | qfq | 23,995,372 | 133,158,595 | -0.54% |
| 2023-12-05 | 5.61 | 5.62 | 5.55 | 5.57 | 5.11 | qfq | 18,080,951 | 100,981,685 | -0.89% |
| 2023-12-04 | 5.63 | 5.67 | 5.62 | 5.62 | 5.15 | qfq | 19,367,892 | 109,314,980 | -0.18% |
| 2023-12-01 | 5.57 | 5.64 | 5.56 | 5.63 | 5.16 | qfq | 24,296,692 | 135,936,328 | 1.26% |
| 2023-11-30 | 5.56 | 5.59 | 5.55 | 5.56 | 5.10 | qfq | 23,351,752 | 130,047,635 | 0.00% |
| 2023-11-29 | 5.61 | 5.63 | 5.55 | 5.56 | 5.10 | qfq | 22,773,400 | 127,054,523 | -1.07% |
| 2023-11-28 | 5.64 | 5.65 | 5.58 | 5.62 | 5.15 | qfq | 23,377,848 | 131,316,473 | -0.35% |
| 2023-11-27 | 5.68 | 5.69 | 5.61 | 5.64 | 5.17 | qfq | 22,503,140 | 126,866,829 | -1.05% |
| 2023-11-24 | 5.75 | 5.76 | 5.69 | 5.70 | 5.23 | qfq | 21,483,513 | 122,840,377 | -1.21% |
| 2023-11-23 | 5.75 | 5.78 | 5.71 | 5.77 | 5.29 | qfq | 24,482,300 | 140,464,385 | 0.35% |
| 2023-11-22 | 5.79 | 5.82 | 5.75 | 5.75 | 5.27 | qfq | 18,196,700 | 105,238,330 | -0.86% |
| 2023-11-21 | 5.81 | 5.88 | 5.80 | 5.80 | 5.32 | qfq | 30,087,884 | 175,671,829 | 0.17% |
| 2023-11-20 | 5.82 | 5.82 | 5.74 | 5.79 | 5.31 | qfq | 22,757,427 | 131,444,739 | -0.17% |
| 2023-11-17 | 5.80 | 5.82 | 5.77 | 5.80 | 5.32 | qfq | 21,324,474 | 123,608,677 | 0.00% |
| 2023-11-16 | 5.82 | 5.85 | 5.80 | 5.80 | 5.32 | qfq | 23,185,892 | 135,042,864 | -0.51% |
| 2023-11-15 | 5.88 | 5.90 | 5.82 | 5.83 | 5.35 | qfq | 35,259,224 | 206,400,861 | 0.17% |
| 2023-11-14 | 5.76 | 5.87 | 5.75 | 5.82 | 5.34 | qfq | 40,000,842 | 232,737,219 | 1.22% |
| 2023-11-13 | 5.77 | 5.79 | 5.72 | 5.75 | 5.27 | qfq | 20,873,474 | 119,960,853 | -0.35% |
| 2023-11-10 | 5.74 | 5.79 | 5.73 | 5.77 | 5.29 | qfq | 25,856,800 | 149,065,350 | 0.35% |
| 2023-11-09 | 5.79 | 5.80 | 5.73 | 5.75 | 5.27 | qfq | 24,994,200 | 143,933,350 | -0.69% |
| 2023-11-08 | 5.84 | 5.88 | 5.76 | 5.79 | 5.31 | qfq | 33,914,814 | 196,883,623 | -1.19% |
| 2023-11-07 | 5.81 | 5.90 | 5.81 | 5.86 | 5.37 | qfq | 43,111,303 | 252,922,136 | 0.34% |
| 2023-11-06 | 5.75 | 5.85 | 5.71 | 5.84 | 5.36 | qfq | 66,479,673 | 384,981,363 | 3.73% |
| 2023-11-03 | 5.63 | 5.69 | 5.61 | 5.63 | 5.16 | qfq | 27,410,748 | 154,828,339 | 0.18% |
| 2023-11-02 | 5.66 | 5.69 | 5.62 | 5.62 | 5.15 | qfq | 21,332,091 | 120,489,075 | -0.53% |
| 2023-11-01 | 5.72 | 5.74 | 5.64 | 5.65 | 5.18 | qfq | 24,763,410 | 140,357,224 | -0.70% |
| 2023-10-31 | 5.70 | 5.76 | 5.67 | 5.69 | 5.22 | qfq | 26,409,982 | 150,657,340 | -0.52% |
| 2023-10-30 | 5.74 | 5.75 | 5.69 | 5.72 | 5.25 | qfq | 27,884,758 | 159,469,821 | -0.69% |
| 2023-10-27 | 5.68 | 5.79 | 5.66 | 5.76 | 5.28 | qfq | 32,697,994 | 187,350,191 | 1.05% |
| 2023-10-26 | 5.67 | 5.72 | 5.64 | 5.70 | 5.23 | qfq | 20,714,322 | 117,766,121 | 0.18% |
| 2023-10-25 | 5.78 | 5.79 | 5.68 | 5.69 | 5.22 | qfq | 27,542,186 | 157,831,508 | -0.52% |
| 2023-10-24 | 5.58 | 5.74 | 5.57 | 5.72 | 5.25 | qfq | 35,377,051 | 200,038,570 | 3.06% |
| 2023-10-23 | 5.71 | 5.72 | 5.53 | 5.55 | 5.09 | qfq | 25,816,300 | 144,609,011 | -3.31% |
| 2023-10-20 | 5.70 | 5.79 | 5.68 | 5.74 | 5.26 | qfq | 26,304,853 | 151,123,235 | 0.53% |
| 2023-10-19 | 5.74 | 5.80 | 5.70 | 5.71 | 5.24 | qfq | 23,856,600 | 137,171,604 | -1.04% |
| 2023-10-18 | 5.77 | 5.82 | 5.76 | 5.77 | 5.29 | qfq | 16,146,120 | 93,465,460 | -0.35% |
| 2023-10-17 | 5.75 | 5.83 | 5.72 | 5.79 | 5.31 | qfq | 24,533,972 | 141,970,116 | 0.87% |
| 2023-10-16 | 5.72 | 5.76 | 5.67 | 5.74 | 5.26 | qfq | 18,447,505 | 105,581,221 | 0.17% |
| 2023-10-13 | 5.78 | 5.79 | 5.72 | 5.73 | 5.25 | qfq | 17,682,952 | 101,548,973 | -1.38% |
| 2023-10-12 | 5.77 | 5.82 | 5.76 | 5.81 | 5.33 | qfq | 20,138,758 | 116,632,107 | 1.57% |
| 2023-10-11 | 5.78 | 5.80 | 5.71 | 5.72 | 5.25 | qfq | 21,576,906 | 124,187,623 | -0.69% |
| 2023-10-10 | 5.80 | 5.82 | 5.75 | 5.76 | 5.28 | qfq | 14,885,833 | 85,993,564 | -0.17% |
| 2023-10-09 | 5.80 | 5.82 | 5.73 | 5.77 | 5.29 | qfq | 28,505,829 | 164,660,010 | -1.03% |
| 2023-09-28 | 5.90 | 5.93 | 5.83 | 5.83 | 5.35 | qfq | 24,950,100 | 146,008,057 | -1.02% |
| 2023-09-27 | 5.88 | 5.91 | 5.87 | 5.89 | 5.40 | qfq | 19,402,625 | 114,348,753 | 0.00% |
| 2023-09-26 | 5.88 | 5.91 | 5.86 | 5.89 | 5.40 | qfq | 14,219,478 | 83,736,278 | 0.17% |
| 2023-09-25 | 5.96 | 5.97 | 5.85 | 5.88 | 5.39 | qfq | 39,393,447 | 231,883,704 | -1.34% |
| 2023-09-22 | 5.85 | 5.98 | 5.84 | 5.96 | 5.47 | qfq | 32,523,032 | 192,814,791 | 2.05% |
| 2023-09-21 | 5.87 | 5.91 | 5.83 | 5.84 | 5.36 | qfq | 29,770,048 | 174,770,511 | -1.02% |
| 2023-09-20 | 5.88 | 5.94 | 5.85 | 5.90 | 5.41 | qfq | 18,331,444 | 108,303,974 | 0.17% |
| 2023-09-19 | 5.90 | 5.93 | 5.87 | 5.89 | 5.40 | qfq | 20,578,474 | 121,335,231 | 0.00% |
| 2023-09-18 | 5.85 | 5.91 | 5.82 | 5.89 | 5.40 | qfq | 20,497,738 | 120,332,497 | 0.51% |
| 2023-09-15 | 5.91 | 5.94 | 5.85 | 5.86 | 5.37 | qfq | 25,199,660 | 148,400,045 | -0.34% |
| 2023-09-14 | 5.89 | 5.90 | 5.84 | 5.88 | 5.39 | qfq | 23,955,918 | 140,700,929 | 0.00% |
| 2023-09-13 | 5.94 | 5.95 | 5.86 | 5.88 | 5.39 | qfq | 20,604,836 | 121,400,517 | -0.84% |
| 2023-09-12 | 5.98 | 6.00 | 5.92 | 5.93 | 5.44 | qfq | 24,685,973 | 146,883,243 | -0.84% |
| 2023-09-11 | 5.91 | 6.03 | 5.89 | 5.98 | 5.48 | qfq | 45,587,240 | 271,826,006 | 1.53% |
| 2023-09-08 | 5.87 | 5.92 | 5.83 | 5.89 | 5.40 | qfq | 28,736,995 | 168,796,392 | 0.00% |
| 2023-09-07 | 5.92 | 5.95 | 5.87 | 5.89 | 5.40 | qfq | 28,296,911 | 167,221,674 | -0.67% |
| 2023-09-06 | 5.93 | 5.95 | 5.88 | 5.93 | 5.44 | qfq | 35,301,816 | 208,775,058 | -0.34% |
| 2023-09-05 | 6.00 | 6.00 | 5.93 | 5.95 | 5.46 | qfq | 32,398,855 | 193,209,677 | -1.16% |
| 2023-09-04 | 5.97 | 6.03 | 5.94 | 6.02 | 5.52 | qfq | 41,072,752 | 246,384,464 | 0.84% |
| 2023-09-01 | 6.00 | 6.05 | 5.96 | 5.97 | 5.48 | qfq | 35,620,960 | 213,404,601 | -0.17% |
| 2023-08-31 | 6.10 | 6.12 | 5.98 | 5.98 | 5.48 | qfq | 48,986,872 | 295,249,615 | -1.81% |
| 2023-08-30 | 6.25 | 6.26 | 6.08 | 6.09 | 5.59 | qfq | 77,556,101 | 477,627,344 | -3.33% |
| 2023-08-29 | 6.38 | 6.43 | 6.11 | 6.30 | 5.78 | qfq | 148,071,946 | 926,627,468 | -2.63% |
| 2023-08-28 | 6.89 | 6.89 | 6.44 | 6.47 | 5.93 | qfq | 153,287,587 | 1,033,378,715 | 3.35% |
| 2023-08-25 | 6.25 | 6.34 | 6.22 | 6.26 | 5.74 | qfq | 29,933,502 | 187,899,732 | 0.16% |
| 2023-08-24 | 6.25 | 6.31 | 6.18 | 6.25 | 5.73 | qfq | 41,197,959 | 257,708,664 | 0.81% |
| 2023-08-23 | 6.33 | 6.34 | 6.19 | 6.20 | 5.69 | qfq | 41,633,900 | 260,112,476 | -2.52% |
| 2023-08-22 | 6.35 | 6.40 | 6.28 | 6.36 | 5.83 | qfq | 41,091,974 | 260,684,576 | 0.63% |
| 2023-08-21 | 6.45 | 6.53 | 6.31 | 6.32 | 5.80 | qfq | 51,353,627 | 328,878,708 | -2.62% |
| 2023-08-18 | 6.65 | 6.69 | 6.49 | 6.49 | 5.95 | qfq | 34,796,642 | 228,717,656 | -2.11% |
| 2023-08-17 | 6.64 | 6.70 | 6.54 | 6.63 | 6.08 | qfq | 48,035,844 | 317,450,210 | -0.60% |
| 2023-08-16 | 6.55 | 6.79 | 6.50 | 6.67 | 6.12 | qfq | 58,338,514 | 388,905,382 | 1.06% |
| 2023-08-15 | 6.49 | 6.63 | 6.49 | 6.60 | 6.05 | qfq | 35,711,000 | 234,428,860 | 0.61% |
| 2023-08-14 | 6.50 | 6.61 | 6.46 | 6.56 | 6.02 | qfq | 57,302,231 | 374,745,475 | -0.61% |
| 2023-08-11 | 6.75 | 6.77 | 6.58 | 6.60 | 6.05 | qfq | 70,125,601 | 465,943,587 | -2.80% |
| 2023-08-10 | 6.71 | 6.80 | 6.69 | 6.79 | 6.23 | qfq | 47,803,672 | 322,642,429 | 1.04% |
| 2023-08-09 | 6.79 | 6.84 | 6.69 | 6.72 | 6.16 | qfq | 53,907,671 | 363,752,612 | -1.90% |
| 2023-08-08 | 6.77 | 6.89 | 6.61 | 6.85 | 6.28 | qfq | 76,287,471 | 516,772,636 | 0.44% |
| 2023-08-07 | 6.75 | 6.84 | 6.69 | 6.82 | 6.25 | qfq | 78,487,624 | 532,503,324 | -0.44% |
| 2023-08-04 | 6.95 | 7.09 | 6.81 | 6.85 | 6.28 | qfq | 182,119,456 | 1,267,217,709 | 1.03% |
| 2023-08-03 | 6.65 | 6.83 | 6.53 | 6.78 | 6.22 | qfq | 94,696,836 | 634,268,757 | 2.42% |
| 2023-08-02 | 6.64 | 6.75 | 6.56 | 6.62 | 6.07 | qfq | 58,975,277 | 391,919,787 | 0.00% |
| 2023-08-01 | 6.62 | 6.75 | 6.54 | 6.62 | 6.07 | qfq | 84,293,999 | 559,823,417 | -0.75% |
| 2023-07-31 | 6.65 | 6.87 | 6.59 | 6.67 | 6.12 | qfq | 129,209,513 | 871,606,204 | 1.37% |
| 2023-07-28 | 6.17 | 6.62 | 6.16 | 6.58 | 6.03 | qfq | 118,743,461 | 766,714,692 | 6.47% |
| 2023-07-27 | 6.24 | 6.26 | 6.17 | 6.18 | 5.67 | qfq | 24,301,147 | 150,910,593 | -0.96% |
| 2023-07-26 | 6.25 | 6.29 | 6.19 | 6.24 | 5.72 | qfq | 34,056,101 | 212,461,932 | -0.16% |
| 2023-07-25 | 6.21 | 6.31 | 6.17 | 6.25 | 5.73 | qfq | 64,399,437 | 401,381,119 | 3.14% |
| 2023-07-24 | 6.03 | 6.12 | 6.01 | 6.06 | 5.56 | qfq | 18,760,516 | 113,814,417 | 0.33% |
| 2023-07-21 | 6.04 | 6.07 | 6.01 | 6.04 | 5.54 | qfq | 18,645,302 | 112,598,208 | 0.00% |
| 2023-07-20 | 6.10 | 6.11 | 6.02 | 6.04 | 5.54 | qfq | 23,041,491 | 139,728,741 | -0.98% |
| 2023-07-19 | 6.06 | 6.13 | 6.04 | 6.10 | 5.59 | qfq | 25,962,665 | 157,951,425 | 0.66% |
| 2023-07-18 | 5.99 | 6.12 | 5.95 | 6.06 | 5.56 | qfq | 38,740,924 | 234,463,624 | 1.34% |