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
电广传媒000917.SZ
最近收盘价6.392026-07-17
最近交易日2026-07-17
成交量（股）32,073,125
成交额（元）211,999,279
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-18 | cash_dividend | 0.02 | — | — | — | 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 | 6.68 | 6.90 | 6.39 | 6.39 | 6.39 | qfq | 32,073,125 | 211,999,279 | -4.77% |
| 2026-07-16 | 6.60 | 6.81 | 6.58 | 6.71 | 6.71 | qfq | 28,811,300 | 193,481,129 | 0.45% |
| 2026-07-15 | 6.38 | 6.77 | 6.36 | 6.68 | 6.68 | qfq | 35,829,905 | 237,608,003 | 4.38% |
| 2026-07-14 | 6.36 | 6.45 | 6.27 | 6.40 | 6.40 | qfq | 21,719,256 | 138,096,729 | 0.63% |
| 2026-07-13 | 6.78 | 6.87 | 6.34 | 6.36 | 6.36 | qfq | 38,481,642 | 249,426,091 | -6.47% |
| 2026-07-10 | 6.56 | 6.98 | 6.45 | 6.80 | 6.80 | qfq | 48,061,022 | 326,164,954 | 3.03% |
| 2026-07-09 | 6.39 | 6.62 | 6.31 | 6.60 | 6.60 | qfq | 32,156,820 | 208,976,079 | 2.17% |
| 2026-07-08 | 6.31 | 6.56 | 6.16 | 6.46 | 6.46 | qfq | 31,451,377 | 200,500,836 | 2.38% |
| 2026-07-07 | 6.52 | 6.52 | 6.28 | 6.31 | 6.31 | qfq | 22,529,772 | 143,856,462 | -3.37% |
| 2026-07-06 | 6.71 | 6.76 | 6.51 | 6.53 | 6.50 | qfq | 24,351,900 | 161,321,476 | -2.83% |
| 2026-07-03 | 6.74 | 6.79 | 6.66 | 6.72 | 6.69 | qfq | 23,528,802 | 158,215,708 | -0.30% |
| 2026-07-02 | 6.89 | 7.03 | 6.74 | 6.74 | 6.71 | qfq | 38,308,515 | 262,757,423 | -1.89% |
| 2026-07-01 | 6.77 | 7.07 | 6.74 | 6.87 | 6.84 | qfq | 39,619,906 | 273,218,899 | 2.69% |
| 2026-06-30 | 6.60 | 6.73 | 6.48 | 6.69 | 6.66 | qfq | 30,288,493 | 201,082,144 | 1.36% |
| 2026-06-29 | 6.74 | 6.81 | 6.54 | 6.60 | 6.57 | qfq | 39,077,198 | 259,336,525 | -2.22% |
| 2026-06-26 | 7.16 | 7.16 | 6.75 | 6.75 | 6.72 | qfq | 41,263,814 | 284,261,915 | -6.64% |
| 2026-06-25 | 7.39 | 7.39 | 7.16 | 7.23 | 7.20 | qfq | 37,660,555 | 273,210,574 | -2.69% |
| 2026-06-24 | 7.75 | 7.85 | 7.33 | 7.43 | 7.40 | qfq | 54,322,000 | 408,085,510 | -4.01% |
| 2026-06-23 | 7.70 | 8.07 | 7.67 | 7.74 | 7.70 | qfq | 77,878,611 | 611,040,412 | 2.11% |
| 2026-06-22 | 7.01 | 7.77 | 6.94 | 7.58 | 7.55 | qfq | 86,566,928 | 654,587,130 | 7.37% |
| 2026-06-18 | 7.15 | 7.39 | 7.01 | 7.06 | 7.03 | qfq | 46,880,344 | 335,430,598 | 2.32% |
| 2026-06-17 | 7.09 | 7.14 | 6.84 | 6.90 | 6.87 | qfq | 28,310,753 | 197,153,597 | -3.23% |
| 2026-06-16 | 7.03 | 7.20 | 6.89 | 7.13 | 7.10 | qfq | 30,236,982 | 214,130,553 | 0.99% |
| 2026-06-15 | 6.98 | 7.19 | 6.91 | 7.06 | 7.03 | qfq | 30,825,844 | 217,323,396 | 3.37% |
| 2026-06-12 | 6.73 | 6.90 | 6.63 | 6.83 | 6.80 | qfq | 30,111,701 | 204,482,204 | 2.71% |
| 2026-06-11 | 6.86 | 6.90 | 6.60 | 6.65 | 6.62 | qfq | 31,750,028 | 212,456,511 | -3.90% |
| 2026-06-10 | 7.00 | 7.04 | 6.83 | 6.92 | 6.89 | qfq | 30,621,447 | 211,985,708 | -2.12% |
| 2026-06-09 | 7.25 | 7.28 | 6.96 | 7.07 | 7.04 | qfq | 35,455,642 | 251,340,660 | -1.67% |
| 2026-06-08 | 7.30 | 7.44 | 7.11 | 7.19 | 7.16 | qfq | 29,657,000 | 215,715,912 | -3.36% |
| 2026-06-05 | 7.56 | 7.63 | 7.42 | 7.44 | 7.41 | qfq | 25,882,907 | 194,522,534 | -1.06% |
| 2026-06-04 | 7.70 | 7.71 | 7.47 | 7.52 | 7.49 | qfq | 33,346,605 | 252,675,265 | -2.97% |
| 2026-06-03 | 8.02 | 8.08 | 7.72 | 7.75 | 7.71 | qfq | 47,954,700 | 375,260,947 | -5.60% |
| 2026-06-02 | 8.58 | 8.58 | 8.08 | 8.21 | 8.17 | qfq | 58,614,620 | 488,338,052 | -0.24% |
| 2026-06-01 | 7.96 | 8.40 | 7.90 | 8.23 | 8.19 | qfq | 64,873,249 | 533,175,143 | 3.39% |
| 2026-05-29 | 7.82 | 8.18 | 7.75 | 7.96 | 7.92 | qfq | 56,549,337 | 448,386,505 | 2.18% |
| 2026-05-28 | 7.72 | 7.87 | 7.61 | 7.79 | 7.75 | qfq | 25,875,792 | 200,748,558 | 0.91% |
| 2026-05-27 | 7.95 | 8.06 | 7.65 | 7.72 | 7.68 | qfq | 26,535,444 | 208,111,948 | -2.77% |
| 2026-05-26 | 8.00 | 8.00 | 7.77 | 7.94 | 7.90 | qfq | 28,261,621 | 222,341,432 | -1.12% |
| 2026-05-25 | 8.12 | 8.19 | 7.94 | 8.03 | 7.99 | qfq | 27,120,838 | 217,739,225 | -0.86% |
| 2026-05-22 | 8.02 | 8.19 | 7.90 | 8.10 | 8.06 | qfq | 29,969,859 | 240,543,792 | 1.12% |
| 2026-05-21 | 8.36 | 8.46 | 7.98 | 8.01 | 7.97 | qfq | 31,684,050 | 261,314,706 | -3.73% |
| 2026-05-20 | 8.45 | 8.48 | 8.28 | 8.32 | 8.28 | qfq | 23,589,779 | 196,336,786 | -2.12% |
| 2026-05-19 | 8.41 | 8.55 | 8.35 | 8.50 | 8.46 | qfq | 22,894,719 | 193,606,025 | 0.95% |
| 2026-05-18 | 8.25 | 8.51 | 8.18 | 8.42 | 8.38 | qfq | 28,259,660 | 237,365,525 | 2.06% |
| 2026-05-15 | 8.40 | 8.49 | 8.16 | 8.25 | 8.21 | qfq | 33,380,782 | 278,346,928 | -1.67% |
| 2026-05-14 | 8.87 | 9.04 | 8.39 | 8.39 | 8.35 | qfq | 39,220,698 | 338,730,471 | -3.78% |
| 2026-05-13 | 8.53 | 8.79 | 8.52 | 8.72 | 8.68 | qfq | 30,624,318 | 265,027,383 | 1.40% |
| 2026-05-12 | 8.88 | 8.90 | 8.55 | 8.60 | 8.56 | qfq | 37,564,719 | 327,001,141 | -3.15% |
| 2026-05-11 | 9.03 | 9.04 | 8.85 | 8.88 | 8.84 | qfq | 32,560,611 | 289,748,164 | -0.78% |
| 2026-05-08 | 8.87 | 9.09 | 8.84 | 8.95 | 8.91 | qfq | 40,972,119 | 368,444,658 | 0.90% |
| 2026-05-07 | 8.83 | 8.88 | 8.72 | 8.87 | 8.83 | qfq | 33,819,995 | 297,786,729 | 0.68% |
| 2026-05-06 | 8.80 | 8.93 | 8.77 | 8.81 | 8.77 | qfq | 39,368,542 | 348,727,748 | 0.80% |
| 2026-04-30 | 8.86 | 8.94 | 8.68 | 8.74 | 8.70 | qfq | 41,125,360 | 360,394,724 | -1.47% |
| 2026-04-29 | 8.96 | 9.02 | 8.82 | 8.87 | 8.83 | qfq | 54,860,150 | 489,332,064 | -2.85% |
| 2026-04-28 | 9.14 | 9.32 | 9.13 | 9.13 | 9.09 | qfq | 66,091,393 | 606,084,689 | -9.96% |
| 2026-04-27 | 10.10 | 10.16 | 9.95 | 10.14 | 10.09 | qfq | 38,677,142 | 388,587,584 | 0.40% |
| 2026-04-24 | 9.97 | 10.14 | 9.87 | 10.10 | 10.05 | qfq | 41,201,890 | 413,385,449 | 1.00% |
| 2026-04-23 | 9.93 | 10.13 | 9.91 | 10.00 | 9.95 | qfq | 47,154,352 | 473,144,616 | 0.70% |
| 2026-04-22 | 9.87 | 9.95 | 9.78 | 9.93 | 9.88 | qfq | 26,914,513 | 266,280,946 | -0.10% |
| 2026-04-21 | 10.01 | 10.15 | 9.82 | 9.94 | 9.89 | qfq | 40,351,561 | 400,515,349 | -0.70% |
| 2026-04-20 | 9.90 | 10.11 | 9.90 | 10.01 | 9.96 | qfq | 38,144,224 | 382,568,075 | 1.11% |
| 2026-04-17 | 9.83 | 9.97 | 9.78 | 9.90 | 9.85 | qfq | 30,574,093 | 302,243,559 | 0.10% |
| 2026-04-16 | 9.76 | 9.92 | 9.76 | 9.89 | 9.84 | qfq | 31,372,445 | 309,785,663 | 1.54% |
| 2026-04-15 | 9.97 | 9.97 | 9.73 | 9.74 | 9.70 | qfq | 32,051,701 | 315,298,768 | -2.01% |
| 2026-04-14 | 9.88 | 9.98 | 9.77 | 9.94 | 9.89 | qfq | 40,427,030 | 399,768,596 | 2.05% |
| 2026-04-13 | 9.75 | 9.86 | 9.68 | 9.74 | 9.70 | qfq | 31,613,678 | 308,295,279 | 0.10% |
| 2026-04-10 | 9.88 | 9.92 | 9.73 | 9.73 | 9.69 | qfq | 42,742,376 | 419,711,502 | -0.61% |
| 2026-04-09 | 9.66 | 9.89 | 9.60 | 9.79 | 9.75 | qfq | 74,091,655 | 722,384,517 | -0.71% |
| 2026-04-08 | 9.31 | 9.86 | 9.30 | 9.86 | 9.81 | qfq | 82,638,079 | 796,777,738 | 10.04% |
| 2026-04-07 | 9.07 | 9.11 | 8.88 | 8.96 | 8.92 | qfq | 26,860,252 | 241,621,879 | -0.78% |
| 2026-04-03 | 9.30 | 9.35 | 8.98 | 9.03 | 8.99 | qfq | 32,122,827 | 292,078,284 | -2.80% |
| 2026-04-02 | 9.67 | 9.69 | 9.19 | 9.29 | 9.25 | qfq | 55,733,118 | 523,140,606 | -5.20% |
| 2026-04-01 | 9.60 | 10.07 | 9.51 | 9.80 | 9.75 | qfq | 77,703,813 | 757,382,902 | 4.81% |
| 2026-03-31 | 9.46 | 9.55 | 9.33 | 9.35 | 9.31 | qfq | 30,475,416 | 287,818,764 | -0.11% |
| 2026-03-30 | 9.15 | 9.37 | 9.07 | 9.36 | 9.32 | qfq | 23,261,275 | 214,914,687 | 0.32% |
| 2026-03-27 | 9.09 | 9.36 | 9.09 | 9.33 | 9.29 | qfq | 22,172,249 | 205,720,187 | 0.86% |
| 2026-03-26 | 9.58 | 9.58 | 9.18 | 9.25 | 9.21 | qfq | 25,836,223 | 240,390,080 | -1.91% |
| 2026-03-25 | 9.31 | 9.51 | 9.31 | 9.43 | 9.39 | qfq | 29,171,573 | 275,110,261 | 1.84% |
| 2026-03-24 | 9.29 | 9.34 | 9.06 | 9.26 | 9.22 | qfq | 31,642,356 | 290,328,873 | 1.98% |
| 2026-03-23 | 9.50 | 9.53 | 9.00 | 9.08 | 9.04 | qfq | 48,859,877 | 453,503,728 | -6.58% |
| 2026-03-20 | 10.04 | 10.09 | 9.72 | 9.72 | 9.68 | qfq | 34,506,237 | 341,233,534 | -2.61% |
| 2026-03-19 | 9.99 | 10.11 | 9.92 | 9.98 | 9.93 | qfq | 32,943,179 | 329,814,971 | -2.44% |
| 2026-03-18 | 9.93 | 10.24 | 9.81 | 10.23 | 10.18 | qfq | 37,358,989 | 374,159,474 | 3.96% |
| 2026-03-17 | 10.11 | 10.13 | 9.84 | 9.84 | 9.79 | qfq | 27,829,464 | 277,895,406 | -2.48% |
| 2026-03-16 | 9.96 | 10.13 | 9.83 | 10.09 | 10.04 | qfq | 30,134,466 | 300,941,156 | 1.20% |
| 2026-03-13 | 10.03 | 10.13 | 9.91 | 9.97 | 9.92 | qfq | 37,340,959 | 374,372,648 | -1.87% |
| 2026-03-12 | 10.50 | 10.51 | 10.13 | 10.16 | 10.11 | qfq | 43,122,000 | 442,774,963 | -3.88% |
| 2026-03-11 | 10.51 | 10.70 | 10.43 | 10.57 | 10.52 | qfq | 47,723,333 | 503,749,795 | 0.38% |
| 2026-03-10 | 10.54 | 10.79 | 10.38 | 10.53 | 10.48 | qfq | 64,924,433 | 687,394,625 | 3.24% |
| 2026-03-09 | 10.10 | 10.20 | 9.79 | 10.20 | 10.15 | qfq | 52,135,522 | 519,057,650 | -0.78% |
| 2026-03-06 | 10.27 | 10.40 | 10.22 | 10.28 | 10.23 | qfq | 34,955,472 | 360,787,347 | -0.87% |
| 2026-03-05 | 10.55 | 10.63 | 10.30 | 10.37 | 10.32 | qfq | 40,259,030 | 421,788,432 | 0.68% |
| 2026-03-04 | 10.44 | 10.66 | 10.25 | 10.30 | 10.25 | qfq | 53,367,256 | 556,937,106 | -3.29% |
| 2026-03-03 | 11.03 | 11.24 | 10.62 | 10.65 | 10.60 | qfq | 74,354,139 | 806,600,416 | -3.45% |
| 2026-03-02 | 11.33 | 11.60 | 10.98 | 11.03 | 10.98 | qfq | 97,737,033 | 1,092,566,743 | -6.29% |
| 2026-02-27 | 11.74 | 12.18 | 11.72 | 11.77 | 11.72 | qfq | 81,018,442 | 961,531,592 | -0.25% |
| 2026-02-26 | 12.10 | 12.43 | 11.73 | 11.80 | 11.75 | qfq | 107,603,836 | 1,288,478,082 | -2.56% |
| 2026-02-25 | 11.93 | 12.44 | 11.77 | 12.11 | 12.05 | qfq | 141,449,595 | 1,713,691,100 | -0.82% |
| 2026-02-24 | 12.68 | 12.68 | 12.12 | 12.21 | 12.15 | qfq | 222,072,515 | 2,771,490,717 | 5.90% |
| 2026-02-13 | 11.52 | 12.10 | 11.38 | 11.53 | 11.48 | qfq | 113,305,734 | 1,330,657,733 | -2.21% |
| 2026-02-12 | 11.17 | 12.10 | 10.94 | 11.79 | 11.74 | qfq | 130,679,867 | 1,508,217,228 | 6.60% |
| 2026-02-11 | 11.27 | 11.33 | 11.04 | 11.06 | 11.01 | qfq | 64,843,896 | 725,549,516 | -2.98% |
| 2026-02-10 | 11.10 | 11.58 | 10.98 | 11.40 | 11.35 | qfq | 105,689,048 | 1,197,960,326 | 3.54% |
| 2026-02-09 | 10.75 | 11.03 | 10.67 | 11.01 | 10.96 | qfq | 53,921,463 | 585,779,907 | 4.86% |
| 2026-02-06 | 10.60 | 10.76 | 10.41 | 10.50 | 10.45 | qfq | 38,799,780 | 411,210,525 | -1.59% |
| 2026-02-05 | 10.74 | 10.85 | 10.62 | 10.67 | 10.62 | qfq | 36,236,853 | 388,124,047 | -2.11% |
| 2026-02-04 | 10.91 | 11.10 | 10.72 | 10.90 | 10.85 | qfq | 50,149,234 | 544,878,850 | -1.09% |
| 2026-02-03 | 10.84 | 11.05 | 10.68 | 11.02 | 10.97 | qfq | 59,111,143 | 643,178,394 | 4.06% |
| 2026-02-02 | 10.80 | 11.07 | 10.59 | 10.59 | 10.54 | qfq | 53,262,574 | 576,797,984 | -3.46% |
| 2026-01-30 | 11.23 | 11.29 | 10.80 | 10.97 | 10.92 | qfq | 83,522,189 | 919,668,156 | -3.26% |
| 2026-01-29 | 11.31 | 11.86 | 11.15 | 11.34 | 11.29 | qfq | 93,311,953 | 1,079,713,405 | -0.70% |
| 2026-01-28 | 11.45 | 11.75 | 11.38 | 11.42 | 11.37 | qfq | 63,304,167 | 727,562,892 | -1.38% |
| 2026-01-27 | 11.38 | 11.60 | 11.06 | 11.58 | 11.53 | qfq | 87,639,935 | 993,572,484 | 2.03% |
| 2026-01-26 | 11.88 | 11.93 | 11.30 | 11.35 | 11.30 | qfq | 92,834,572 | 1,072,081,937 | -4.30% |
| 2026-01-23 | 11.56 | 12.00 | 11.45 | 11.86 | 11.81 | qfq | 102,151,581 | 1,202,968,571 | 4.22% |
| 2026-01-22 | 11.27 | 11.48 | 11.19 | 11.38 | 11.33 | qfq | 68,134,061 | 772,977,578 | 0.44% |
| 2026-01-21 | 11.19 | 11.52 | 11.15 | 11.33 | 11.28 | qfq | 73,893,348 | 840,053,525 | 0.80% |
| 2026-01-20 | 11.45 | 11.57 | 11.12 | 11.24 | 11.19 | qfq | 95,860,751 | 1,085,331,398 | 0.00% |
| 2026-01-19 | 11.22 | 11.42 | 11.02 | 11.24 | 11.19 | qfq | 79,584,230 | 894,992,664 | 0.09% |
| 2026-01-16 | 11.81 | 11.91 | 11.16 | 11.23 | 11.18 | qfq | 119,860,013 | 1,367,188,363 | -5.15% |
| 2026-01-15 | 12.29 | 12.40 | 11.62 | 11.84 | 11.79 | qfq | 149,588,682 | 1,780,178,565 | -4.52% |
| 2026-01-14 | 12.89 | 13.18 | 12.21 | 12.40 | 12.34 | qfq | 232,281,926 | 2,968,149,403 | -1.90% |
| 2026-01-13 | 14.00 | 14.45 | 12.61 | 12.64 | 12.58 | qfq | 304,668,120 | 4,024,100,263 | -4.75% |
| 2026-01-12 | 12.88 | 13.27 | 12.66 | 13.27 | 13.21 | qfq | 192,345,591 | 2,521,486,277 | 10.03% |
| 2026-01-09 | 11.61 | 12.06 | 11.53 | 12.06 | 12.00 | qfq | 256,922,487 | 3,050,026,551 | 10.04% |
| 2026-01-08 | 10.93 | 11.26 | 10.76 | 10.96 | 10.91 | qfq | 139,360,281 | 1,528,462,043 | -1.97% |
| 2026-01-07 | 11.31 | 12.42 | 11.06 | 11.18 | 11.13 | qfq | 192,019,622 | 2,212,384,196 | -2.10% |
| 2026-01-06 | 11.18 | 11.56 | 10.83 | 11.42 | 11.37 | qfq | 145,336,613 | 1,630,459,171 | 4.96% |
| 2026-01-05 | 10.97 | 11.29 | 10.63 | 10.88 | 10.83 | qfq | 165,611,543 | 1,810,840,954 | 5.84% |
| 2025-12-31 | 10.36 | 10.94 | 10.05 | 10.28 | 10.23 | qfq | 155,648,491 | 1,611,371,529 | -0.68% |
| 2025-12-30 | 11.58 | 11.58 | 10.35 | 10.35 | 10.30 | qfq | 207,925,069 | 2,243,631,416 | -10.00% |
| 2025-12-29 | 10.69 | 11.50 | 10.56 | 11.50 | 11.45 | qfq | 61,212,725 | 693,917,672 | 10.05% |
| 2025-12-26 | 10.24 | 10.75 | 10.14 | 10.45 | 10.40 | qfq | 113,380,611 | 1,187,898,945 | 3.26% |
| 2025-12-25 | 10.01 | 10.24 | 9.90 | 10.12 | 10.07 | qfq | 77,814,812 | 785,547,806 | 1.00% |
| 2025-12-24 | 9.99 | 10.17 | 9.85 | 10.02 | 9.97 | qfq | 85,289,386 | 850,936,788 | 0.20% |
| 2025-12-23 | 9.99 | 10.28 | 9.81 | 10.00 | 9.95 | qfq | 125,817,345 | 1,266,230,464 | 0.81% |
| 2025-12-22 | 10.47 | 10.60 | 9.89 | 9.92 | 9.87 | qfq | 166,308,989 | 1,673,745,795 | -3.60% |
| 2025-12-19 | 9.38 | 10.29 | 9.33 | 10.29 | 10.24 | qfq | 180,417,941 | 1,771,740,324 | 10.05% |
| 2025-12-18 | 9.00 | 9.60 | 8.93 | 9.35 | 9.31 | qfq | 200,358,892 | 1,884,720,509 | 7.10% |
| 2025-12-17 | 8.70 | 8.77 | 8.53 | 8.73 | 8.69 | qfq | 45,263,059 | 391,566,979 | 0.46% |
| 2025-12-16 | 8.96 | 8.98 | 8.66 | 8.69 | 8.65 | qfq | 43,434,723 | 380,488,768 | -3.12% |
| 2025-12-15 | 9.21 | 9.27 | 8.94 | 8.97 | 8.93 | qfq | 55,254,783 | 499,246,409 | -3.86% |
| 2025-12-12 | 9.34 | 9.49 | 9.26 | 9.33 | 9.29 | qfq | 71,649,581 | 669,732,396 | -0.64% |
| 2025-12-11 | 9.41 | 10.05 | 9.39 | 9.39 | 9.35 | qfq | 109,337,350 | 1,056,874,329 | -0.11% |
| 2025-12-10 | 9.29 | 9.47 | 9.20 | 9.40 | 9.36 | qfq | 98,837,407 | 925,771,779 | 1.73% |
| 2025-12-09 | 9.01 | 9.75 | 8.91 | 9.24 | 9.20 | qfq | 155,496,402 | 1,467,833,256 | 4.29% |
| 2025-12-08 | 8.87 | 9.14 | 8.83 | 8.86 | 8.82 | qfq | 62,949,619 | 563,090,411 | 1.84% |
| 2025-12-05 | 8.41 | 8.85 | 8.37 | 8.70 | 8.66 | qfq | 52,956,851 | 456,598,521 | 3.57% |
| 2025-12-04 | 8.41 | 8.57 | 8.38 | 8.40 | 8.36 | qfq | 25,765,781 | 217,529,717 | -0.71% |
| 2025-12-03 | 8.62 | 8.65 | 8.33 | 8.46 | 8.42 | qfq | 39,352,362 | 333,245,552 | 0.36% |
| 2025-12-02 | 8.55 | 8.57 | 8.36 | 8.43 | 8.39 | qfq | 25,974,124 | 218,321,375 | -1.75% |
| 2025-12-01 | 8.61 | 8.73 | 8.54 | 8.58 | 8.54 | qfq | 29,546,695 | 254,928,905 | -0.35% |
| 2025-11-28 | 8.55 | 8.66 | 8.49 | 8.61 | 8.57 | qfq | 29,077,144 | 249,063,653 | 0.47% |
| 2025-11-27 | 8.60 | 8.76 | 8.53 | 8.57 | 8.53 | qfq | 34,203,610 | 294,994,441 | 0.23% |
| 2025-11-26 | 8.55 | 8.69 | 8.52 | 8.55 | 8.51 | qfq | 35,353,602 | 303,411,577 | -0.70% |
| 2025-11-25 | 8.45 | 8.72 | 8.35 | 8.61 | 8.57 | qfq | 62,310,252 | 537,624,675 | 2.87% |
| 2025-11-24 | 8.24 | 8.47 | 8.14 | 8.37 | 8.33 | qfq | 40,399,198 | 335,518,936 | 2.07% |
| 2025-11-21 | 8.29 | 8.45 | 8.11 | 8.20 | 8.16 | qfq | 39,980,402 | 329,868,355 | -1.91% |
| 2025-11-20 | 8.34 | 8.55 | 8.29 | 8.36 | 8.32 | qfq | 31,935,500 | 268,391,696 | 0.72% |
| 2025-11-19 | 8.50 | 8.50 | 8.22 | 8.30 | 8.26 | qfq | 34,962,801 | 290,638,395 | -2.01% |
| 2025-11-18 | 8.41 | 8.52 | 8.35 | 8.47 | 8.43 | qfq | 39,600,669 | 334,278,041 | -0.12% |
| 2025-11-17 | 8.30 | 8.61 | 8.21 | 8.48 | 8.44 | qfq | 56,911,061 | 479,345,182 | 2.05% |
| 2025-11-14 | 8.40 | 8.45 | 8.31 | 8.31 | 8.27 | qfq | 24,578,801 | 205,829,346 | -1.07% |
| 2025-11-13 | 8.38 | 8.44 | 8.33 | 8.40 | 8.36 | qfq | 28,603,100 | 239,730,745 | 0.24% |
| 2025-11-12 | 8.51 | 8.54 | 8.30 | 8.38 | 8.34 | qfq | 30,535,723 | 256,598,409 | -1.76% |
| 2025-11-11 | 8.61 | 8.65 | 8.46 | 8.53 | 8.49 | qfq | 34,984,844 | 299,132,964 | -1.04% |
| 2025-11-10 | 8.56 | 8.72 | 8.54 | 8.62 | 8.58 | qfq | 32,863,480 | 282,887,030 | 0.58% |
| 2025-11-07 | 8.70 | 8.72 | 8.54 | 8.57 | 8.53 | qfq | 38,655,403 | 332,218,854 | -1.83% |
| 2025-11-06 | 8.86 | 8.90 | 8.65 | 8.73 | 8.69 | qfq | 37,582,655 | 328,148,128 | -1.58% |
| 2025-11-05 | 8.73 | 8.94 | 8.65 | 8.87 | 8.83 | qfq | 44,538,181 | 393,774,047 | -0.78% |
| 2025-11-04 | 9.03 | 9.06 | 8.85 | 8.94 | 8.90 | qfq | 46,082,601 | 411,783,384 | -1.87% |
| 2025-11-03 | 8.84 | 9.13 | 8.84 | 9.11 | 9.07 | qfq | 71,951,553 | 649,653,228 | 2.13% |
| 2025-10-31 | 8.70 | 9.04 | 8.70 | 8.92 | 8.88 | qfq | 61,877,871 | 550,344,516 | 2.88% |
| 2025-10-30 | 8.87 | 8.94 | 8.67 | 8.67 | 8.63 | qfq | 49,244,266 | 431,098,446 | -3.13% |
| 2025-10-29 | 8.92 | 8.99 | 8.71 | 8.95 | 8.91 | qfq | 59,336,963 | 522,883,563 | 0.00% |
| 2025-10-28 | 8.80 | 9.14 | 8.77 | 8.95 | 8.91 | qfq | 63,728,520 | 570,918,080 | 1.24% |
| 2025-10-27 | 8.95 | 9.31 | 8.81 | 8.84 | 8.80 | qfq | 100,868,328 | 909,542,566 | 1.26% |
| 2025-10-24 | 8.62 | 8.84 | 8.60 | 8.73 | 8.69 | qfq | 56,585,129 | 494,292,829 | 0.81% |
| 2025-10-23 | 8.66 | 8.70 | 8.48 | 8.66 | 8.62 | qfq | 73,974,774 | 636,398,832 | 1.17% |
| 2025-10-22 | 8.60 | 8.84 | 8.52 | 8.56 | 8.52 | qfq | 61,580,667 | 532,171,682 | -0.70% |
| 2025-10-21 | 8.81 | 8.89 | 8.58 | 8.62 | 8.58 | qfq | 113,031,554 | 981,603,106 | -0.23% |
| 2025-10-20 | 8.10 | 8.64 | 8.07 | 8.64 | 8.60 | qfq | 65,881,641 | 551,328,877 | 10.06% |
| 2025-10-17 | 8.16 | 8.20 | 7.83 | 7.85 | 7.81 | qfq | 38,124,143 | 304,596,307 | -4.15% |
| 2025-10-16 | 8.27 | 8.31 | 8.14 | 8.19 | 8.15 | qfq | 27,907,657 | 228,932,528 | -1.33% |
| 2025-10-15 | 8.31 | 8.40 | 8.22 | 8.30 | 8.26 | qfq | 32,985,474 | 273,377,129 | -0.84% |
| 2025-10-14 | 8.38 | 8.51 | 8.30 | 8.37 | 8.33 | qfq | 43,388,352 | 364,509,387 | 0.48% |
| 2025-10-13 | 8.20 | 8.43 | 8.17 | 8.33 | 8.29 | qfq | 46,124,260 | 383,141,113 | -2.34% |
| 2025-10-10 | 8.48 | 8.75 | 8.42 | 8.53 | 8.49 | qfq | 57,908,532 | 496,414,802 | 0.83% |
| 2025-10-09 | 8.66 | 8.66 | 8.38 | 8.46 | 8.42 | qfq | 51,935,554 | 441,421,537 | 0.95% |
| 2025-09-30 | 8.49 | 8.58 | 8.35 | 8.38 | 8.34 | qfq | 42,894,182 | 360,944,834 | -1.18% |
| 2025-09-29 | 8.13 | 8.56 | 8.06 | 8.48 | 8.44 | qfq | 66,097,372 | 553,693,386 | 4.82% |
| 2025-09-26 | 8.23 | 8.28 | 8.05 | 8.09 | 8.05 | qfq | 44,890,126 | 365,048,725 | -2.18% |
| 2025-09-25 | 8.26 | 8.35 | 8.23 | 8.27 | 8.23 | qfq | 49,798,365 | 412,615,717 | -0.60% |
| 2025-09-24 | 8.09 | 8.38 | 8.04 | 8.32 | 8.28 | qfq | 80,497,810 | 666,473,256 | 2.72% |
| 2025-09-23 | 8.18 | 8.32 | 7.91 | 8.10 | 8.06 | qfq | 80,219,288 | 648,927,186 | -0.74% |
| 2025-09-22 | 7.86 | 8.20 | 7.76 | 8.16 | 8.12 | qfq | 69,307,613 | 556,678,268 | 3.82% |
| 2025-09-19 | 7.74 | 7.94 | 7.74 | 7.86 | 7.82 | qfq | 40,424,011 | 317,454,231 | 1.81% |
| 2025-09-18 | 7.86 | 7.98 | 7.66 | 7.72 | 7.68 | qfq | 42,703,432 | 335,300,732 | -1.91% |
| 2025-09-17 | 7.83 | 7.95 | 7.74 | 7.87 | 7.83 | qfq | 34,683,530 | 273,017,798 | 0.51% |
| 2025-09-16 | 7.71 | 7.84 | 7.68 | 7.83 | 7.79 | qfq | 32,078,839 | 249,189,904 | 1.95% |
| 2025-09-15 | 7.72 | 7.77 | 7.64 | 7.68 | 7.64 | qfq | 21,560,514 | 165,966,167 | -0.65% |
| 2025-09-12 | 7.68 | 7.79 | 7.65 | 7.73 | 7.69 | qfq | 32,471,704 | 251,234,453 | 0.78% |
| 2025-09-11 | 7.66 | 7.68 | 7.48 | 7.67 | 7.63 | qfq | 30,834,468 | 233,739,070 | 0.26% |
| 2025-09-10 | 7.60 | 7.75 | 7.56 | 7.65 | 7.61 | qfq | 28,260,187 | 216,888,607 | 1.19% |
| 2025-09-09 | 7.70 | 7.70 | 7.52 | 7.56 | 7.53 | qfq | 23,938,600 | 181,930,099 | -1.82% |
| 2025-09-08 | 7.60 | 7.74 | 7.54 | 7.70 | 7.66 | qfq | 36,639,937 | 280,737,251 | 1.85% |
| 2025-09-05 | 7.46 | 7.56 | 7.35 | 7.56 | 7.53 | qfq | 28,848,317 | 215,365,433 | 1.75% |
| 2025-09-04 | 7.45 | 7.55 | 7.33 | 7.43 | 7.40 | qfq | 31,227,200 | 232,962,068 | -0.40% |
| 2025-09-03 | 7.64 | 7.73 | 7.43 | 7.46 | 7.43 | qfq | 31,085,268 | 235,746,873 | -2.36% |
| 2025-09-02 | 7.85 | 7.86 | 7.59 | 7.64 | 7.60 | qfq | 39,553,558 | 303,330,211 | -2.68% |
| 2025-09-01 | 7.80 | 7.87 | 7.75 | 7.85 | 7.81 | qfq | 27,694,627 | 216,491,127 | 0.64% |
| 2025-08-29 | 7.94 | 7.95 | 7.79 | 7.80 | 7.76 | qfq | 30,065,313 | 236,275,962 | -1.52% |
| 2025-08-28 | 7.87 | 7.97 | 7.66 | 7.92 | 7.88 | qfq | 50,049,172 | 392,146,056 | 0.64% |
| 2025-08-27 | 8.22 | 8.26 | 7.86 | 7.87 | 7.83 | qfq | 64,821,234 | 522,503,170 | -3.91% |
| 2025-08-26 | 8.00 | 8.38 | 8.00 | 8.19 | 8.15 | qfq | 62,346,739 | 511,858,255 | 1.74% |
| 2025-08-25 | 8.04 | 8.13 | 7.95 | 8.05 | 8.01 | qfq | 55,639,858 | 447,044,242 | -0.37% |
| 2025-08-22 | 7.84 | 8.12 | 7.81 | 8.08 | 8.04 | qfq | 57,837,359 | 459,048,725 | 2.93% |
| 2025-08-21 | 7.91 | 7.98 | 7.78 | 7.85 | 7.81 | qfq | 32,262,696 | 253,680,556 | -0.63% |
| 2025-08-20 | 7.81 | 7.93 | 7.74 | 7.90 | 7.86 | qfq | 39,533,722 | 309,591,696 | 0.89% |
| 2025-08-19 | 7.83 | 7.88 | 7.77 | 7.83 | 7.79 | qfq | 38,886,751 | 304,667,474 | 0.00% |
| 2025-08-18 | 7.67 | 7.90 | 7.66 | 7.83 | 7.79 | qfq | 61,605,327 | 482,955,883 | 2.35% |
| 2025-08-15 | 7.53 | 7.66 | 7.53 | 7.65 | 7.61 | qfq | 23,807,992 | 181,453,856 | 1.19% |
| 2025-08-14 | 7.75 | 7.76 | 7.53 | 7.56 | 7.53 | qfq | 32,118,525 | 245,443,150 | -2.33% |
| 2025-08-13 | 7.70 | 7.78 | 7.66 | 7.74 | 7.70 | qfq | 35,171,576 | 272,328,851 | 1.04% |
| 2025-08-12 | 7.62 | 7.72 | 7.60 | 7.66 | 7.62 | qfq | 23,129,652 | 176,946,662 | 0.26% |
| 2025-08-11 | 7.59 | 7.67 | 7.56 | 7.64 | 7.60 | qfq | 27,702,790 | 211,254,735 | 0.66% |
| 2025-08-08 | 7.70 | 7.72 | 7.59 | 7.59 | 7.56 | qfq | 26,760,187 | 203,984,794 | -1.56% |
| 2025-08-07 | 7.74 | 7.83 | 7.69 | 7.71 | 7.67 | qfq | 25,236,200 | 195,345,759 | -0.52% |
| 2025-08-06 | 7.73 | 7.77 | 7.67 | 7.75 | 7.71 | qfq | 25,025,245 | 193,322,252 | 0.13% |
| 2025-08-05 | 7.69 | 7.78 | 7.68 | 7.74 | 7.70 | qfq | 24,917,179 | 192,689,479 | 0.78% |
| 2025-08-04 | 7.65 | 7.69 | 7.60 | 7.68 | 7.64 | qfq | 21,304,600 | 162,899,770 | -0.52% |
| 2025-08-01 | 7.72 | 7.75 | 7.58 | 7.72 | 7.68 | qfq | 31,567,456 | 242,267,256 | 0.26% |
| 2025-07-31 | 7.73 | 7.88 | 7.68 | 7.70 | 7.66 | qfq | 36,606,390 | 283,706,497 | -0.90% |
| 2025-07-30 | 7.72 | 7.92 | 7.68 | 7.77 | 7.73 | qfq | 42,631,201 | 331,879,624 | 0.13% |
| 2025-07-29 | 7.88 | 7.95 | 7.67 | 7.76 | 7.72 | qfq | 47,801,848 | 370,165,658 | -1.52% |
| 2025-07-28 | 7.80 | 7.93 | 7.72 | 7.88 | 7.84 | qfq | 36,842,082 | 287,586,664 | 1.42% |
| 2025-07-25 | 7.73 | 7.82 | 7.72 | 7.77 | 7.73 | qfq | 28,929,145 | 224,893,876 | 0.26% |
| 2025-07-24 | 7.65 | 7.75 | 7.63 | 7.75 | 7.69 | qfq | 23,127,176 | 178,735,834 | 1.57% |
| 2025-07-23 | 7.65 | 7.83 | 7.62 | 7.63 | 7.58 | qfq | 25,534,495 | 196,301,659 | -0.39% |
| 2025-07-22 | 7.73 | 7.74 | 7.63 | 7.66 | 7.61 | qfq | 23,741,382 | 182,269,707 | -1.03% |
| 2025-07-21 | 7.72 | 7.78 | 7.70 | 7.74 | 7.68 | qfq | 21,650,400 | 167,590,069 | 0.26% |
| 2025-07-18 | 7.77 | 7.88 | 7.68 | 7.72 | 7.66 | qfq | 25,917,700 | 200,795,712 | -0.39% |
| 2025-07-17 | 7.74 | 7.78 | 7.70 | 7.75 | 7.69 | qfq | 21,443,025 | 165,859,294 | 0.00% |
| 2025-07-16 | 7.58 | 7.83 | 7.57 | 7.75 | 7.69 | qfq | 48,016,225 | 371,974,252 | 2.24% |
| 2025-07-15 | 7.60 | 7.60 | 7.46 | 7.58 | 7.53 | qfq | 26,947,300 | 202,669,087 | -0.26% |
| 2025-07-14 | 7.76 | 7.82 | 7.58 | 7.60 | 7.55 | qfq | 26,626,708 | 203,622,987 | -1.43% |
| 2025-07-11 | 7.70 | 7.73 | 7.62 | 7.71 | 7.65 | qfq | 31,095,909 | 239,211,460 | 0.65% |
| 2025-07-10 | 7.62 | 7.70 | 7.55 | 7.66 | 7.61 | qfq | 24,050,055 | 183,510,744 | 0.26% |
| 2025-07-09 | 7.57 | 7.69 | 7.55 | 7.64 | 7.59 | qfq | 34,551,839 | 264,005,683 | 0.79% |
| 2025-07-08 | 7.41 | 7.68 | 7.38 | 7.58 | 7.53 | qfq | 31,540,608 | 238,051,319 | 2.02% |
| 2025-07-07 | 7.39 | 7.47 | 7.37 | 7.43 | 7.38 | qfq | 13,324,674 | 98,939,448 | 0.54% |
| 2025-07-04 | 7.48 | 7.51 | 7.37 | 7.39 | 7.34 | qfq | 22,627,774 | 168,371,499 | -1.47% |
| 2025-07-03 | 7.49 | 7.56 | 7.47 | 7.50 | 7.45 | qfq | 16,217,746 | 121,662,838 | -0.13% |
| 2025-07-02 | 7.55 | 7.58 | 7.46 | 7.51 | 7.46 | qfq | 21,698,900 | 162,731,507 | -0.92% |
| 2025-07-01 | 7.58 | 7.75 | 7.52 | 7.58 | 7.53 | qfq | 28,990,723 | 220,581,739 | 0.26% |
| 2025-06-30 | 7.56 | 7.62 | 7.53 | 7.56 | 7.51 | qfq | 26,601,046 | 201,369,551 | -0.13% |
| 2025-06-27 | 7.45 | 7.65 | 7.41 | 7.57 | 7.52 | qfq | 41,954,220 | 317,369,123 | 1.61% |
| 2025-06-26 | 7.49 | 7.61 | 7.40 | 7.45 | 7.40 | qfq | 32,382,655 | 242,883,114 | -0.53% |
| 2025-06-25 | 7.39 | 7.53 | 7.32 | 7.49 | 7.44 | qfq | 36,083,303 | 268,050,105 | 1.49% |
| 2025-06-24 | 7.24 | 7.39 | 7.22 | 7.38 | 7.33 | qfq | 30,801,410 | 225,963,871 | 2.36% |
| 2025-06-23 | 7.16 | 7.23 | 7.15 | 7.21 | 7.16 | qfq | 22,277,979 | 160,390,554 | 0.14% |
| 2025-06-20 | 7.24 | 7.27 | 7.17 | 7.20 | 7.15 | qfq | 17,892,624 | 128,909,584 | -0.55% |
| 2025-06-19 | 7.31 | 7.36 | 7.20 | 7.24 | 7.19 | qfq | 33,311,537 | 242,190,248 | -0.69% |
| 2025-06-18 | 7.53 | 7.62 | 7.25 | 7.29 | 7.24 | qfq | 66,562,767 | 490,420,904 | -3.83% |
| 2025-06-17 | 7.88 | 7.90 | 7.56 | 7.58 | 7.53 | qfq | 56,058,100 | 431,070,494 | -3.44% |
| 2025-06-16 | 7.83 | 7.93 | 7.77 | 7.85 | 7.79 | qfq | 47,146,202 | 370,205,777 | -1.63% |
| 2025-06-13 | 8.00 | 8.05 | 7.74 | 7.98 | 7.92 | qfq | 109,119,772 | 857,940,319 | -3.62% |
| 2025-06-12 | 7.77 | 8.28 | 7.68 | 8.28 | 8.22 | qfq | 151,301,673 | 1,216,412,468 | 6.56% |
| 2025-06-11 | 7.60 | 7.86 | 7.50 | 7.77 | 7.71 | qfq | 81,871,731 | 630,541,481 | 1.83% |
| 2025-06-10 | 7.38 | 7.75 | 7.23 | 7.63 | 7.58 | qfq | 69,177,088 | 517,800,742 | 3.25% |
| 2025-06-09 | 7.30 | 7.42 | 7.25 | 7.39 | 7.34 | qfq | 28,437,996 | 209,344,870 | 1.09% |
| 2025-06-06 | 7.24 | 7.34 | 7.16 | 7.31 | 7.26 | qfq | 25,182,783 | 182,995,138 | 0.97% |
| 2025-06-05 | 7.15 | 7.27 | 7.12 | 7.24 | 7.19 | qfq | 22,551,100 | 162,752,139 | 1.26% |
| 2025-06-04 | 7.11 | 7.17 | 7.09 | 7.15 | 7.10 | qfq | 11,011,002 | 78,672,115 | 0.56% |
| 2025-06-03 | 7.06 | 7.16 | 7.04 | 7.11 | 7.06 | qfq | 14,659,702 | 104,411,046 | 0.71% |
| 2025-05-30 | 7.17 | 7.19 | 7.05 | 7.06 | 7.01 | qfq | 16,334,700 | 115,752,587 | -1.40% |
| 2025-05-29 | 7.04 | 7.19 | 7.04 | 7.16 | 7.11 | qfq | 17,232,835 | 123,124,345 | 1.42% |
| 2025-05-28 | 7.12 | 7.14 | 7.04 | 7.06 | 7.01 | qfq | 13,421,564 | 94,991,176 | -0.84% |
| 2025-05-27 | 7.16 | 7.20 | 7.04 | 7.12 | 7.07 | qfq | 17,518,666 | 124,322,687 | -0.97% |
| 2025-05-26 | 7.07 | 7.20 | 7.05 | 7.19 | 7.14 | qfq | 20,453,303 | 146,208,397 | 2.13% |
| 2025-05-23 | 7.26 | 7.29 | 7.03 | 7.04 | 6.99 | qfq | 28,758,214 | 205,809,210 | -3.16% |
| 2025-05-22 | 7.32 | 7.38 | 7.24 | 7.27 | 7.22 | qfq | 24,044,400 | 175,482,265 | -1.36% |
| 2025-05-21 | 7.45 | 7.53 | 7.36 | 7.37 | 7.32 | qfq | 38,572,100 | 286,106,679 | -2.64% |
| 2025-05-20 | 7.33 | 7.62 | 7.26 | 7.57 | 7.52 | qfq | 61,912,527 | 465,888,516 | 2.71% |
| 2025-05-19 | 7.13 | 7.47 | 7.13 | 7.37 | 7.32 | qfq | 37,413,100 | 275,335,361 | 2.50% |
| 2025-05-16 | 7.23 | 7.31 | 7.18 | 7.19 | 7.14 | qfq | 19,102,100 | 138,412,023 | -1.24% |
| 2025-05-15 | 7.43 | 7.43 | 7.25 | 7.28 | 7.23 | qfq | 17,636,600 | 128,998,875 | -1.09% |
| 2025-05-14 | 7.33 | 7.41 | 7.28 | 7.36 | 7.31 | qfq | 21,842,502 | 160,230,404 | 0.41% |
| 2025-05-13 | 7.45 | 7.46 | 7.30 | 7.33 | 7.28 | qfq | 23,119,800 | 170,303,449 | -0.54% |
| 2025-05-12 | 7.35 | 7.42 | 7.32 | 7.37 | 7.32 | qfq | 19,546,224 | 144,077,078 | 0.82% |
| 2025-05-09 | 7.48 | 7.48 | 7.30 | 7.31 | 7.26 | qfq | 37,013,924 | 272,652,251 | -2.53% |
| 2025-05-08 | 7.28 | 7.84 | 7.27 | 7.50 | 7.45 | qfq | 62,458,976 | 469,185,581 | 2.32% |
| 2025-05-07 | 7.49 | 7.50 | 7.27 | 7.33 | 7.28 | qfq | 32,703,300 | 241,135,892 | -0.68% |
| 2025-05-06 | 7.28 | 7.47 | 7.25 | 7.38 | 7.33 | qfq | 33,849,104 | 248,717,999 | 2.50% |
| 2025-04-30 | 7.04 | 7.33 | 7.04 | 7.20 | 7.15 | qfq | 37,756,500 | 272,882,905 | 2.27% |
| 2025-04-29 | 6.88 | 7.18 | 6.88 | 7.04 | 6.99 | qfq | 24,405,134 | 171,683,179 | 1.73% |
| 2025-04-28 | 7.01 | 7.08 | 6.90 | 6.92 | 6.87 | qfq | 27,710,100 | 193,041,994 | -2.67% |
| 2025-04-25 | 7.07 | 7.18 | 7.05 | 7.11 | 7.06 | qfq | 20,135,300 | 143,281,440 | 0.71% |
| 2025-04-24 | 7.30 | 7.30 | 7.03 | 7.06 | 7.01 | qfq | 36,051,070 | 257,208,666 | -3.16% |
| 2025-04-23 | 7.34 | 7.39 | 7.29 | 7.29 | 7.24 | qfq | 27,139,576 | 199,246,117 | -0.27% |
| 2025-04-22 | 7.40 | 7.47 | 7.30 | 7.31 | 7.26 | qfq | 28,641,827 | 210,766,908 | -1.75% |
| 2025-04-21 | 7.30 | 7.48 | 7.29 | 7.44 | 7.39 | qfq | 34,666,227 | 256,282,314 | 1.09% |
| 2025-04-18 | 7.32 | 7.42 | 7.23 | 7.36 | 7.31 | qfq | 30,429,444 | 223,348,414 | 0.68% |
| 2025-04-17 | 7.29 | 7.46 | 7.25 | 7.31 | 7.26 | qfq | 43,169,025 | 317,591,489 | -0.81% |
| 2025-04-16 | 7.48 | 7.59 | 7.29 | 7.37 | 7.32 | qfq | 86,119,579 | 639,360,951 | -4.16% |
| 2025-04-15 | 8.04 | 8.04 | 7.64 | 7.69 | 7.63 | qfq | 137,677,925 | 1,084,831,192 | 5.20% |
| 2025-04-14 | 7.14 | 7.33 | 7.07 | 7.31 | 7.26 | qfq | 56,414,752 | 404,616,650 | 3.39% |
| 2025-04-11 | 6.98 | 7.29 | 6.95 | 7.07 | 7.02 | qfq | 43,328,910 | 309,792,431 | 1.00% |
| 2025-04-10 | 7.02 | 7.16 | 6.98 | 7.00 | 6.95 | qfq | 48,940,087 | 346,458,260 | 1.60% |
| 2025-04-09 | 6.65 | 7.00 | 6.21 | 6.89 | 6.84 | qfq | 58,303,129 | 388,650,257 | 1.32% |
| 2025-04-08 | 6.94 | 7.07 | 6.67 | 6.80 | 6.75 | qfq | 62,652,298 | 428,488,571 | -3.13% |
| 2025-04-07 | 7.05 | 7.28 | 7.02 | 7.02 | 6.97 | qfq | 45,421,557 | 320,779,132 | -10.00% |
| 2025-04-03 | 7.82 | 8.05 | 7.77 | 7.80 | 7.74 | qfq | 56,666,431 | 445,792,059 | -2.13% |
| 2025-04-02 | 7.60 | 8.18 | 7.58 | 7.97 | 7.91 | qfq | 93,611,616 | 742,451,251 | 4.46% |
| 2025-04-01 | 7.88 | 7.91 | 7.59 | 7.63 | 7.58 | qfq | 85,502,133 | 656,543,240 | -4.74% |
| 2025-03-31 | 8.10 | 8.49 | 7.70 | 8.01 | 7.95 | qfq | 115,936,978 | 932,326,247 | -2.79% |
| 2025-03-28 | 7.97 | 8.40 | 7.96 | 8.24 | 8.18 | qfq | 108,708,500 | 896,884,610 | 3.52% |
| 2025-03-27 | 7.70 | 8.05 | 7.61 | 7.96 | 7.90 | qfq | 60,870,262 | 481,221,443 | 3.11% |
| 2025-03-26 | 7.56 | 7.89 | 7.52 | 7.72 | 7.66 | qfq | 34,045,418 | 262,519,948 | 1.71% |
| 2025-03-25 | 7.76 | 7.85 | 7.55 | 7.59 | 7.54 | qfq | 39,713,685 | 305,034,092 | -2.94% |
| 2025-03-24 | 8.01 | 8.09 | 7.62 | 7.82 | 7.76 | qfq | 50,159,459 | 391,916,635 | -2.01% |
| 2025-03-21 | 8.07 | 8.11 | 7.93 | 7.98 | 7.92 | qfq | 45,349,501 | 363,394,100 | -1.12% |
| 2025-03-20 | 8.28 | 8.33 | 8.05 | 8.07 | 8.01 | qfq | 78,850,331 | 642,768,099 | -3.81% |
| 2025-03-19 | 7.99 | 8.60 | 7.84 | 8.39 | 8.33 | qfq | 129,923,756 | 1,077,221,039 | 5.14% |
| 2025-03-18 | 7.90 | 8.24 | 7.81 | 7.98 | 7.92 | qfq | 59,256,095 | 474,180,479 | 1.40% |
| 2025-03-17 | 7.88 | 8.00 | 7.85 | 7.87 | 7.81 | qfq | 37,890,932 | 299,467,715 | -0.38% |
| 2025-03-14 | 7.89 | 7.94 | 7.75 | 7.90 | 7.84 | qfq | 40,598,138 | 318,725,200 | 0.77% |
| 2025-03-13 | 8.04 | 8.10 | 7.75 | 7.84 | 7.78 | qfq | 54,043,301 | 424,848,787 | -3.33% |
| 2025-03-12 | 8.02 | 8.28 | 8.01 | 8.11 | 8.05 | qfq | 84,344,069 | 688,147,812 | 2.01% |
| 2025-03-11 | 7.65 | 8.05 | 7.57 | 7.95 | 7.89 | qfq | 70,313,033 | 550,425,426 | 2.98% |
| 2025-03-10 | 7.91 | 8.04 | 7.65 | 7.72 | 7.66 | qfq | 56,982,407 | 441,686,096 | -2.65% |
| 2025-03-07 | 8.17 | 8.25 | 7.85 | 7.93 | 7.87 | qfq | 90,453,349 | 727,344,704 | -3.29% |
| 2025-03-06 | 7.70 | 8.43 | 7.63 | 8.20 | 8.14 | qfq | 151,849,354 | 1,234,274,588 | 7.05% |
| 2025-03-05 | 7.47 | 7.79 | 7.37 | 7.66 | 7.61 | qfq | 53,755,173 | 409,118,291 | 2.54% |
| 2025-03-04 | 7.28 | 7.58 | 7.21 | 7.47 | 7.42 | qfq | 41,993,669 | 312,763,937 | 1.36% |
| 2025-03-03 | 7.21 | 7.63 | 7.11 | 7.37 | 7.32 | qfq | 62,789,661 | 465,212,087 | 2.50% |
| 2025-02-28 | 7.58 | 7.63 | 7.16 | 7.19 | 7.14 | qfq | 53,456,770 | 393,695,104 | -6.01% |
| 2025-02-27 | 7.83 | 7.89 | 7.53 | 7.65 | 7.60 | qfq | 56,434,763 | 433,796,317 | -2.67% |
| 2025-02-26 | 7.85 | 8.05 | 7.73 | 7.86 | 7.80 | qfq | 75,053,406 | 589,128,040 | 1.29% |
| 2025-02-25 | 7.81 | 8.03 | 7.70 | 7.76 | 7.70 | qfq | 116,148,682 | 908,122,167 | -4.20% |
| 2025-02-24 | 7.58 | 8.35 | 7.56 | 8.10 | 8.04 | qfq | 167,018,123 | 1,344,515,770 | 6.72% |
| 2025-02-21 | 7.47 | 7.72 | 7.33 | 7.59 | 7.54 | qfq | 60,783,002 | 458,043,424 | 1.88% |
| 2025-02-20 | 7.41 | 7.52 | 7.32 | 7.45 | 7.40 | qfq | 37,209,800 | 276,310,948 | 0.95% |
| 2025-02-19 | 7.26 | 7.40 | 7.20 | 7.38 | 7.33 | qfq | 36,812,681 | 269,211,407 | 1.93% |
| 2025-02-18 | 7.58 | 7.62 | 7.24 | 7.24 | 7.19 | qfq | 50,474,496 | 373,182,456 | -4.99% |
| 2025-02-17 | 7.69 | 7.75 | 7.57 | 7.62 | 7.57 | qfq | 53,856,554 | 412,777,221 | 0.26% |
| 2025-02-14 | 7.69 | 7.70 | 7.42 | 7.60 | 7.55 | qfq | 52,531,951 | 396,268,866 | -1.17% |
| 2025-02-13 | 7.73 | 7.92 | 7.54 | 7.69 | 7.63 | qfq | 67,536,350 | 521,255,704 | -0.13% |
| 2025-02-12 | 7.67 | 7.77 | 7.58 | 7.70 | 7.64 | qfq | 56,412,232 | 434,444,143 | 1.32% |
| 2025-02-11 | 7.61 | 7.68 | 7.41 | 7.60 | 7.55 | qfq | 64,114,000 | 483,020,013 | 0.13% |
| 2025-02-10 | 7.46 | 7.61 | 7.46 | 7.59 | 7.54 | qfq | 56,964,838 | 429,844,726 | 2.43% |
| 2025-02-07 | 7.44 | 7.59 | 7.31 | 7.41 | 7.36 | qfq | 62,355,025 | 465,517,204 | 0.00% |
| 2025-02-06 | 7.34 | 7.41 | 7.20 | 7.41 | 7.36 | qfq | 48,638,808 | 356,606,662 | 0.82% |
| 2025-02-05 | 7.36 | 7.48 | 7.20 | 7.35 | 7.30 | qfq | 53,497,877 | 392,819,248 | 2.23% |
| 2025-01-27 | 7.46 | 7.60 | 7.17 | 7.19 | 7.14 | qfq | 52,529,201 | 387,452,253 | -1.24% |
| 2025-01-24 | 7.14 | 7.43 | 7.02 | 7.28 | 7.23 | qfq | 80,674,210 | 581,206,878 | 0.69% |
| 2025-01-23 | 6.82 | 7.41 | 6.81 | 7.23 | 7.18 | qfq | 103,861,155 | 738,814,858 | 7.11% |
| 2025-01-22 | 6.82 | 6.84 | 6.71 | 6.75 | 6.70 | qfq | 27,851,934 | 188,092,140 | -1.89% |
| 2025-01-21 | 6.99 | 7.02 | 6.76 | 6.88 | 6.83 | qfq | 33,130,915 | 227,961,715 | -0.43% |
| 2025-01-20 | 6.93 | 7.10 | 6.88 | 6.91 | 6.86 | qfq | 40,070,400 | 279,754,631 | 0.44% |
| 2025-01-17 | 6.85 | 7.00 | 6.75 | 6.88 | 6.83 | qfq | 40,881,042 | 282,136,023 | -0.15% |
| 2025-01-16 | 7.04 | 7.19 | 6.85 | 6.89 | 6.84 | qfq | 55,739,228 | 390,346,538 | -0.43% |
| 2025-01-15 | 7.15 | 7.26 | 6.92 | 6.92 | 6.87 | qfq | 88,961,479 | 628,501,920 | 1.47% |
| 2025-01-14 | 6.51 | 6.82 | 6.45 | 6.82 | 6.77 | qfq | 49,406,997 | 329,898,814 | 6.40% |
| 2025-01-13 | 6.32 | 6.43 | 6.16 | 6.41 | 6.36 | qfq | 28,652,820 | 181,055,299 | 0.47% |
| 2025-01-10 | 6.80 | 6.80 | 6.38 | 6.38 | 6.33 | qfq | 44,002,900 | 289,038,173 | -4.20% |
| 2025-01-09 | 6.55 | 6.71 | 6.55 | 6.66 | 6.61 | qfq | 33,466,700 | 222,623,071 | 0.76% |
| 2025-01-08 | 6.58 | 6.66 | 6.35 | 6.61 | 6.56 | qfq | 45,572,907 | 298,073,054 | 1.07% |
| 2025-01-07 | 6.42 | 6.54 | 6.39 | 6.54 | 6.49 | qfq | 27,551,619 | 178,409,359 | 1.87% |
| 2025-01-06 | 6.47 | 6.55 | 6.28 | 6.42 | 6.37 | qfq | 37,306,116 | 239,205,873 | -1.23% |
| 2025-01-03 | 6.95 | 7.03 | 6.45 | 6.50 | 6.45 | qfq | 50,703,500 | 337,920,362 | -5.93% |
| 2025-01-02 | 7.05 | 7.21 | 6.81 | 6.91 | 6.86 | qfq | 40,788,469 | 286,276,407 | -2.26% |
| 2024-12-31 | 7.43 | 7.50 | 7.06 | 7.07 | 7.02 | qfq | 45,827,800 | 331,336,875 | -4.85% |
| 2024-12-30 | 7.33 | 7.54 | 7.16 | 7.43 | 7.38 | qfq | 37,533,800 | 275,636,056 | 0.68% |
| 2024-12-27 | 7.25 | 7.49 | 7.22 | 7.38 | 7.33 | qfq | 34,648,521 | 256,472,079 | 1.65% |
| 2024-12-26 | 7.27 | 7.40 | 7.26 | 7.26 | 7.21 | qfq | 28,116,544 | 205,890,341 | -0.55% |
| 2024-12-25 | 7.53 | 7.53 | 7.18 | 7.30 | 7.25 | qfq | 41,310,510 | 301,243,298 | -3.31% |
| 2024-12-24 | 7.57 | 7.62 | 7.38 | 7.55 | 7.50 | qfq | 38,037,701 | 284,819,453 | 0.13% |
| 2024-12-23 | 8.06 | 8.07 | 7.52 | 7.54 | 7.49 | qfq | 62,347,997 | 481,040,753 | -6.80% |
| 2024-12-20 | 8.08 | 8.19 | 8.05 | 8.09 | 8.03 | qfq | 35,651,301 | 289,370,502 | 0.00% |
| 2024-12-19 | 8.06 | 8.19 | 7.88 | 8.09 | 8.03 | qfq | 55,774,658 | 448,171,057 | -0.61% |
| 2024-12-18 | 8.14 | 8.37 | 7.99 | 8.14 | 8.08 | qfq | 74,359,900 | 607,655,484 | 0.49% |
| 2024-12-17 | 8.52 | 8.57 | 8.06 | 8.10 | 8.04 | qfq | 77,622,977 | 638,218,238 | -5.48% |
| 2024-12-16 | 8.78 | 8.87 | 8.48 | 8.57 | 8.51 | qfq | 79,674,352 | 686,205,472 | -2.39% |
| 2024-12-13 | 8.57 | 9.00 | 8.52 | 8.78 | 8.72 | qfq | 119,923,024 | 1,061,987,712 | 0.11% |
| 2024-12-12 | 8.56 | 9.01 | 8.50 | 8.77 | 8.71 | qfq | 103,182,635 | 898,885,145 | 1.86% |
| 2024-12-11 | 8.55 | 8.75 | 8.51 | 8.61 | 8.55 | qfq | 71,241,045 | 614,636,069 | -0.58% |
| 2024-12-10 | 8.70 | 8.95 | 8.53 | 8.66 | 8.60 | qfq | 115,723,174 | 1,012,302,426 | 1.52% |
| 2024-12-09 | 8.75 | 8.75 | 8.37 | 8.53 | 8.47 | qfq | 90,016,842 | 770,697,318 | -3.40% |
| 2024-12-06 | 8.45 | 9.05 | 8.34 | 8.83 | 8.77 | qfq | 131,982,224 | 1,151,561,692 | 3.88% |
| 2024-12-05 | 8.23 | 8.59 | 8.22 | 8.50 | 8.44 | qfq | 76,056,738 | 642,170,213 | 3.41% |
| 2024-12-04 | 8.50 | 8.55 | 8.16 | 8.22 | 8.16 | qfq | 81,330,637 | 679,400,055 | -4.53% |
| 2024-12-03 | 8.61 | 8.74 | 8.37 | 8.61 | 8.55 | qfq | 113,009,452 | 967,751,271 | 2.62% |
| 2024-12-02 | 8.22 | 8.45 | 8.21 | 8.39 | 8.33 | qfq | 65,720,920 | 549,710,608 | 1.70% |
| 2024-11-29 | 8.05 | 8.34 | 8.01 | 8.25 | 8.19 | qfq | 74,484,176 | 609,549,175 | 2.10% |
| 2024-11-28 | 8.36 | 8.48 | 8.06 | 8.08 | 8.02 | qfq | 86,842,155 | 718,147,063 | -1.34% |
| 2024-11-27 | 7.82 | 8.21 | 7.66 | 8.19 | 8.13 | qfq | 73,881,055 | 587,778,527 | 2.63% |
| 2024-11-26 | 7.77 | 8.28 | 7.74 | 7.98 | 7.92 | qfq | 99,357,023 | 801,276,969 | 1.79% |
| 2024-11-25 | 7.74 | 7.90 | 7.46 | 7.84 | 7.78 | qfq | 68,377,989 | 523,970,884 | 1.42% |
| 2024-11-22 | 7.94 | 8.20 | 7.70 | 7.73 | 7.67 | qfq | 90,139,344 | 722,243,958 | -3.01% |
| 2024-11-21 | 7.93 | 8.09 | 7.84 | 7.97 | 7.91 | qfq | 73,253,310 | 584,933,638 | -0.38% |
| 2024-11-20 | 7.69 | 8.08 | 7.61 | 8.00 | 7.94 | qfq | 104,702,926 | 828,991,551 | 3.90% |
| 2024-11-19 | 7.62 | 7.75 | 7.45 | 7.70 | 7.64 | qfq | 89,683,457 | 682,507,622 | 2.26% |
| 2024-11-18 | 8.31 | 8.45 | 7.53 | 7.53 | 7.48 | qfq | 145,861,493 | 1,119,922,056 | -10.04% |
| 2024-11-15 | 8.35 | 8.86 | 8.35 | 8.37 | 8.31 | qfq | 141,397,978 | 1,220,471,340 | -0.59% |
| 2024-11-14 | 8.70 | 8.87 | 8.36 | 8.42 | 8.36 | qfq | 106,851,025 | 920,900,540 | -3.99% |
| 2024-11-13 | 8.58 | 8.88 | 8.51 | 8.77 | 8.71 | qfq | 123,617,649 | 1,078,780,683 | 2.21% |
| 2024-11-12 | 8.75 | 8.89 | 8.47 | 8.58 | 8.52 | qfq | 138,901,932 | 1,208,075,310 | -2.50% |
| 2024-11-11 | 8.48 | 8.89 | 8.47 | 8.80 | 8.74 | qfq | 177,864,180 | 1,549,217,119 | 2.68% |
| 2024-11-08 | 8.67 | 8.87 | 8.51 | 8.57 | 8.51 | qfq | 184,192,018 | 1,596,587,972 | -0.35% |
| 2024-11-07 | 8.69 | 8.78 | 8.26 | 8.60 | 8.54 | qfq | 231,950,868 | 1,968,350,780 | -3.59% |
| 2024-11-06 | 9.26 | 9.79 | 8.90 | 8.92 | 8.86 | qfq | 333,092,147 | 3,094,133,761 | -4.50% |
| 2024-11-05 | 9.25 | 9.99 | 9.01 | 9.34 | 9.27 | qfq | 487,924,608 | 4,536,663,422 | -6.69% |
| 2024-11-04 | 10.60 | 10.60 | 10.01 | 10.01 | 9.94 | qfq | 62,132,500 | 636,818,883 | -9.98% |
| 2024-11-01 | 11.12 | 11.12 | 10.12 | 11.12 | 11.04 | qfq | 630,400,936 | 6,936,059,905 | 9.99% |
| 2024-10-31 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | qfq | 16,447,830 | 166,287,561 | 10.01% |
| 2024-10-30 | 9.19 | 9.19 | 9.19 | 9.19 | 9.12 | qfq | 22,161,664 | 203,665,692 | 10.06% |
| 2024-10-29 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | qfq | 15,016,636 | 125,388,911 | 10.01% |
| 2024-10-28 | 7.59 | 7.59 | 7.59 | 7.59 | 7.54 | qfq | 11,120,256 | 84,402,743 | 10.00% |
| 2024-10-25 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | qfq | 39,822,856 | 274,777,706 | 10.05% |
| 2024-10-24 | 6.26 | 6.31 | 6.19 | 6.27 | 6.23 | qfq | 30,233,312 | 188,686,655 | -0.79% |
| 2024-10-23 | 6.39 | 6.43 | 6.26 | 6.32 | 6.27 | qfq | 56,795,933 | 360,031,872 | -1.25% |
| 2024-10-22 | 6.28 | 6.58 | 6.25 | 6.40 | 6.35 | qfq | 78,416,134 | 501,270,261 | 1.75% |
| 2024-10-21 | 6.09 | 6.50 | 6.08 | 6.29 | 6.24 | qfq | 86,016,604 | 538,497,174 | 3.11% |
| 2024-10-18 | 6.00 | 6.22 | 5.94 | 6.10 | 6.06 | qfq | 54,418,662 | 331,930,771 | 1.16% |
| 2024-10-17 | 6.00 | 6.14 | 5.99 | 6.03 | 5.99 | qfq | 36,197,393 | 219,119,573 | 0.50% |
| 2024-10-16 | 5.81 | 6.08 | 5.81 | 6.00 | 5.96 | qfq | 37,001,946 | 221,612,487 | 1.01% |
| 2024-10-15 | 5.90 | 6.18 | 5.83 | 5.94 | 5.90 | qfq | 58,600,809 | 352,713,116 | 0.00% |
| 2024-10-14 | 5.87 | 5.98 | 5.72 | 5.94 | 5.90 | qfq | 35,870,512 | 210,292,750 | 2.95% |
| 2024-10-11 | 6.02 | 6.05 | 5.68 | 5.77 | 5.73 | qfq | 45,232,618 | 265,556,960 | -4.15% |
| 2024-10-10 | 6.12 | 6.26 | 5.95 | 6.02 | 5.98 | qfq | 61,211,028 | 374,768,769 | -0.17% |
| 2024-10-09 | 6.41 | 6.44 | 6.02 | 6.03 | 5.99 | qfq | 93,390,836 | 582,675,801 | -9.87% |
| 2024-10-08 | 7.01 | 7.02 | 6.26 | 6.69 | 6.64 | qfq | 135,559,587 | 904,895,471 | 4.86% |
| 2024-09-30 | 6.11 | 6.47 | 6.00 | 6.38 | 6.33 | qfq | 127,192,719 | 792,994,313 | 8.14% |
| 2024-09-27 | 5.79 | 6.03 | 5.66 | 5.90 | 5.86 | qfq | 119,345,597 | 697,966,281 | 2.97% |
| 2024-09-26 | 5.55 | 5.74 | 5.39 | 5.73 | 5.69 | qfq | 128,100,706 | 711,262,904 | 1.78% |
| 2024-09-25 | 5.56 | 5.63 | 5.51 | 5.63 | 5.59 | qfq | 71,455,656 | 400,956,411 | 9.96% |
| 2024-09-24 | 4.89 | 5.12 | 4.88 | 5.12 | 5.08 | qfq | 34,700,953 | 174,363,602 | 4.92% |
| 2024-09-23 | 4.85 | 4.89 | 4.82 | 4.88 | 4.85 | qfq | 9,949,782 | 48,397,839 | 0.62% |
| 2024-09-20 | 4.83 | 4.88 | 4.79 | 4.85 | 4.82 | qfq | 14,287,000 | 69,127,803 | 0.62% |
| 2024-09-19 | 4.73 | 4.85 | 4.69 | 4.82 | 4.79 | qfq | 17,240,900 | 82,556,315 | 2.34% |
| 2024-09-18 | 4.73 | 4.77 | 4.62 | 4.71 | 4.68 | qfq | 14,631,101 | 68,444,160 | -0.63% |
| 2024-09-13 | 4.78 | 4.80 | 4.73 | 4.74 | 4.71 | qfq | 10,118,100 | 48,185,714 | -0.42% |
| 2024-09-12 | 4.75 | 4.86 | 4.73 | 4.76 | 4.73 | qfq | 13,535,200 | 64,921,555 | 0.21% |
| 2024-09-11 | 4.83 | 4.83 | 4.72 | 4.75 | 4.72 | qfq | 11,305,500 | 53,849,448 | -1.45% |
| 2024-09-10 | 4.79 | 4.84 | 4.68 | 4.82 | 4.79 | qfq | 16,382,750 | 77,850,375 | 0.42% |
| 2024-09-09 | 4.79 | 4.86 | 4.73 | 4.80 | 4.77 | qfq | 11,641,050 | 55,847,509 | -0.21% |
| 2024-09-06 | 4.86 | 4.89 | 4.80 | 4.81 | 4.78 | qfq | 10,028,100 | 48,456,286 | -1.43% |
| 2024-09-05 | 4.77 | 4.89 | 4.76 | 4.88 | 4.85 | qfq | 14,337,652 | 69,604,351 | 2.31% |
| 2024-09-04 | 4.81 | 4.83 | 4.76 | 4.77 | 4.74 | qfq | 11,852,750 | 56,794,236 | -1.65% |
| 2024-09-03 | 4.87 | 4.89 | 4.81 | 4.85 | 4.82 | qfq | 12,710,800 | 61,566,425 | 0.41% |
| 2024-09-02 | 4.99 | 5.00 | 4.83 | 4.83 | 4.80 | qfq | 14,025,940 | 68,924,336 | -3.01% |
| 2024-08-30 | 4.84 | 5.03 | 4.82 | 4.98 | 4.94 | qfq | 20,455,585 | 101,489,228 | 2.89% |
| 2024-08-29 | 4.73 | 4.86 | 4.71 | 4.84 | 4.81 | qfq | 13,075,300 | 62,831,216 | 2.33% |
| 2024-08-28 | 4.67 | 4.76 | 4.61 | 4.73 | 4.70 | qfq | 11,809,888 | 55,510,671 | 1.28% |
| 2024-08-27 | 4.75 | 4.81 | 4.66 | 4.67 | 4.64 | qfq | 10,745,600 | 50,599,851 | -2.30% |
| 2024-08-26 | 4.71 | 4.81 | 4.67 | 4.78 | 4.75 | qfq | 10,894,300 | 51,882,345 | 1.49% |
| 2024-08-23 | 4.75 | 4.78 | 4.67 | 4.71 | 4.68 | qfq | 11,711,200 | 55,142,621 | -1.05% |
| 2024-08-22 | 4.89 | 4.94 | 4.75 | 4.76 | 4.73 | qfq | 14,944,800 | 72,011,955 | -2.46% |
| 2024-08-21 | 4.96 | 5.03 | 4.88 | 4.88 | 4.85 | qfq | 14,632,500 | 72,307,050 | -1.61% |
| 2024-08-20 | 5.00 | 5.06 | 4.93 | 4.96 | 4.92 | qfq | 14,509,819 | 72,252,821 | -1.00% |
| 2024-08-19 | 4.99 | 5.03 | 4.94 | 5.01 | 4.97 | qfq | 12,181,400 | 60,965,709 | 1.01% |
| 2024-08-16 | 5.02 | 5.02 | 4.95 | 4.96 | 4.92 | qfq | 12,333,700 | 61,487,957 | -1.00% |
| 2024-08-15 | 4.90 | 5.07 | 4.86 | 5.01 | 4.97 | qfq | 18,356,631 | 91,711,786 | 2.24% |
| 2024-08-14 | 4.88 | 4.95 | 4.87 | 4.90 | 4.86 | qfq | 9,406,560 | 46,267,631 | 0.20% |
| 2024-08-13 | 4.89 | 4.91 | 4.83 | 4.89 | 4.85 | qfq | 9,183,631 | 44,669,091 | 0.00% |
| 2024-08-12 | 4.94 | 4.95 | 4.87 | 4.89 | 4.85 | qfq | 9,615,371 | 47,137,516 | -1.01% |
| 2024-08-09 | 5.03 | 5.07 | 4.94 | 4.94 | 4.90 | qfq | 11,985,260 | 59,757,828 | -1.59% |
| 2024-08-08 | 5.00 | 5.05 | 4.94 | 5.02 | 4.98 | qfq | 12,694,400 | 63,488,407 | 0.40% |
| 2024-08-07 | 5.04 | 5.06 | 5.00 | 5.00 | 4.96 | qfq | 10,943,023 | 55,086,338 | -0.99% |
| 2024-08-06 | 5.00 | 5.06 | 4.98 | 5.05 | 5.01 | qfq | 13,412,100 | 67,306,153 | 1.81% |
| 2024-08-05 | 4.98 | 5.14 | 4.96 | 4.96 | 4.92 | qfq | 18,378,200 | 92,723,132 | -1.78% |
| 2024-08-02 | 5.07 | 5.14 | 5.04 | 5.05 | 5.01 | qfq | 16,776,500 | 85,530,674 | -0.79% |
| 2024-08-01 | 5.14 | 5.16 | 5.06 | 5.09 | 5.05 | qfq | 16,413,700 | 83,700,419 | -0.59% |
| 2024-07-31 | 4.93 | 5.14 | 4.92 | 5.12 | 5.08 | qfq | 26,975,887 | 137,020,182 | 3.85% |
| 2024-07-30 | 4.88 | 4.95 | 4.86 | 4.93 | 4.89 | qfq | 12,202,394 | 60,023,662 | 0.41% |
| 2024-07-29 | 4.86 | 4.93 | 4.80 | 4.91 | 4.85 | qfq | 13,693,684 | 66,852,414 | 0.61% |
| 2024-07-26 | 4.80 | 4.88 | 4.78 | 4.88 | 4.83 | qfq | 17,296,200 | 83,637,800 | 1.46% |
| 2024-07-25 | 4.72 | 4.91 | 4.66 | 4.81 | 4.76 | qfq | 21,769,690 | 104,527,006 | 1.91% |
| 2024-07-24 | 4.81 | 4.84 | 4.71 | 4.72 | 4.67 | qfq | 14,705,500 | 70,024,100 | -2.07% |
| 2024-07-23 | 4.91 | 4.95 | 4.81 | 4.82 | 4.77 | qfq | 12,459,611 | 60,936,083 | -1.83% |
| 2024-07-22 | 4.92 | 4.96 | 4.87 | 4.91 | 4.85 | qfq | 12,083,210 | 59,309,417 | -0.41% |
| 2024-07-19 | 4.91 | 4.96 | 4.85 | 4.93 | 4.87 | qfq | 15,214,900 | 74,723,374 | 0.20% |
| 2024-07-18 | 4.95 | 4.95 | 4.83 | 4.92 | 4.86 | qfq | 14,711,160 | 71,831,313 | -0.81% |
| 2024-07-17 | 4.97 | 5.04 | 4.95 | 4.96 | 4.90 | qfq | 15,641,860 | 77,967,261 | -0.60% |
| 2024-07-16 | 4.95 | 5.01 | 4.89 | 4.99 | 4.93 | qfq | 14,154,366 | 70,099,177 | 0.81% |
| 2024-07-15 | 5.00 | 5.01 | 4.91 | 4.95 | 4.89 | qfq | 14,216,600 | 70,336,263 | -1.00% |
| 2024-07-12 | 5.00 | 5.09 | 4.99 | 5.00 | 4.94 | qfq | 14,275,060 | 71,868,285 | -0.79% |
| 2024-07-11 | 4.99 | 5.05 | 4.96 | 5.04 | 4.98 | qfq | 19,620,500 | 98,373,079 | 2.65% |
| 2024-07-10 | 4.95 | 5.03 | 4.89 | 4.91 | 4.85 | qfq | 18,749,000 | 92,985,659 | -0.81% |
| 2024-07-09 | 4.88 | 4.96 | 4.76 | 4.95 | 4.89 | qfq | 19,087,977 | 93,059,185 | 1.64% |
| 2024-07-08 | 5.03 | 5.04 | 4.85 | 4.87 | 4.82 | qfq | 16,254,476 | 79,904,265 | -3.56% |
| 2024-07-05 | 4.99 | 5.09 | 4.91 | 5.05 | 4.99 | qfq | 14,120,350 | 70,986,957 | 1.20% |
| 2024-07-04 | 5.13 | 5.15 | 4.97 | 4.99 | 4.93 | qfq | 16,369,200 | 82,426,728 | -2.16% |
| 2024-07-03 | 5.12 | 5.16 | 5.08 | 5.10 | 5.04 | qfq | 12,637,600 | 64,759,433 | -0.58% |
| 2024-07-02 | 5.11 | 5.20 | 5.09 | 5.13 | 5.07 | qfq | 19,222,584 | 98,979,769 | 0.20% |
| 2024-07-01 | 5.05 | 5.12 | 4.94 | 5.12 | 5.06 | qfq | 18,187,800 | 91,518,086 | 1.39% |
| 2024-06-28 | 5.04 | 5.13 | 5.03 | 5.05 | 4.99 | qfq | 19,040,798 | 96,889,571 | -0.20% |
| 2024-06-27 | 5.13 | 5.16 | 5.04 | 5.06 | 5.00 | qfq | 24,555,702 | 125,499,930 | -1.17% |
| 2024-06-26 | 4.87 | 5.12 | 4.85 | 5.12 | 5.06 | qfq | 30,363,188 | 151,855,748 | 5.13% |
| 2024-06-25 | 4.85 | 4.92 | 4.83 | 4.87 | 4.82 | qfq | 16,451,276 | 80,176,597 | 0.21% |
| 2024-06-24 | 5.04 | 5.04 | 4.85 | 4.86 | 4.81 | qfq | 23,081,498 | 113,467,914 | -3.76% |
| 2024-06-21 | 5.03 | 5.16 | 4.98 | 5.05 | 4.99 | qfq | 18,507,183 | 93,983,507 | -0.20% |
| 2024-06-20 | 5.33 | 5.36 | 5.06 | 5.06 | 5.00 | qfq | 34,159,002 | 176,248,428 | -3.62% |
| 2024-06-19 | 5.26 | 5.29 | 5.21 | 5.25 | 5.19 | qfq | 16,938,404 | 88,938,462 | 0.00% |
| 2024-06-18 | 5.19 | 5.27 | 5.17 | 5.25 | 5.19 | qfq | 15,403,334 | 80,713,731 | 1.35% |
| 2024-06-17 | 5.26 | 5.29 | 5.18 | 5.18 | 5.12 | qfq | 16,960,800 | 88,527,426 | -1.89% |
| 2024-06-14 | 5.23 | 5.30 | 5.20 | 5.28 | 5.22 | qfq | 17,697,500 | 93,048,005 | 0.76% |
| 2024-06-13 | 5.30 | 5.34 | 5.21 | 5.24 | 5.18 | qfq | 20,811,602 | 109,509,515 | -1.32% |
| 2024-06-12 | 5.16 | 5.33 | 5.15 | 5.31 | 5.25 | qfq | 28,554,489 | 150,184,111 | 2.71% |
| 2024-06-11 | 5.15 | 5.22 | 5.09 | 5.17 | 5.11 | qfq | 19,407,565 | 99,970,551 | -0.77% |
| 2024-06-07 | 5.17 | 5.22 | 5.11 | 5.21 | 5.15 | qfq | 24,719,633 | 127,728,331 | 1.96% |
| 2024-06-06 | 5.27 | 5.34 | 5.06 | 5.11 | 5.05 | qfq | 36,510,169 | 187,848,275 | -3.04% |
| 2024-06-05 | 5.37 | 5.40 | 5.27 | 5.27 | 5.21 | qfq | 18,747,000 | 100,176,164 | -1.86% |
| 2024-06-04 | 5.43 | 5.44 | 5.32 | 5.37 | 5.31 | qfq | 25,442,700 | 136,641,717 | -1.65% |
| 2024-06-03 | 5.53 | 5.58 | 5.41 | 5.46 | 5.40 | qfq | 30,414,800 | 166,897,432 | -1.62% |
| 2024-05-31 | 5.50 | 5.56 | 5.48 | 5.55 | 5.49 | qfq | 24,047,611 | 133,011,555 | 1.28% |
| 2024-05-30 | 5.46 | 5.52 | 5.37 | 5.48 | 5.42 | qfq | 25,416,009 | 139,199,425 | 0.18% |
| 2024-05-29 | 5.46 | 5.53 | 5.41 | 5.47 | 5.41 | qfq | 26,615,884 | 145,543,620 | 0.37% |
| 2024-05-28 | 5.64 | 5.65 | 5.45 | 5.45 | 5.39 | qfq | 43,635,041 | 241,314,642 | -4.39% |
| 2024-05-27 | 5.68 | 5.72 | 5.55 | 5.70 | 5.64 | qfq | 37,999,802 | 213,779,483 | 0.00% |
| 2024-05-24 | 5.88 | 5.94 | 5.69 | 5.70 | 5.64 | qfq | 46,136,531 | 267,079,591 | -3.23% |
| 2024-05-23 | 6.14 | 6.18 | 5.86 | 5.89 | 5.82 | qfq | 67,110,762 | 403,911,290 | -3.92% |
| 2024-05-22 | 6.10 | 6.15 | 6.07 | 6.13 | 6.06 | qfq | 42,489,945 | 259,498,441 | 0.00% |
| 2024-05-21 | 6.13 | 6.20 | 6.06 | 6.13 | 6.06 | qfq | 74,504,349 | 457,167,711 | -1.29% |
| 2024-05-20 | 5.84 | 6.25 | 5.77 | 6.21 | 6.14 | qfq | 124,084,540 | 751,135,784 | 6.52% |
| 2024-05-17 | 5.81 | 5.86 | 5.73 | 5.83 | 5.76 | qfq | 37,525,251 | 216,995,282 | -0.17% |
| 2024-05-16 | 5.86 | 5.94 | 5.83 | 5.84 | 5.77 | qfq | 43,254,822 | 254,605,174 | 0.17% |
| 2024-05-15 | 5.90 | 5.94 | 5.82 | 5.83 | 5.76 | qfq | 46,264,010 | 271,345,364 | -1.85% |
| 2024-05-14 | 5.85 | 5.96 | 5.80 | 5.94 | 5.87 | qfq | 67,381,590 | 396,731,366 | 2.24% |
| 2024-05-13 | 5.72 | 5.92 | 5.61 | 5.81 | 5.74 | qfq | 57,277,449 | 331,883,836 | 1.75% |
| 2024-05-10 | 5.78 | 5.87 | 5.66 | 5.71 | 5.65 | qfq | 29,776,808 | 170,393,321 | -1.21% |
| 2024-05-09 | 5.72 | 5.80 | 5.71 | 5.78 | 5.72 | qfq | 26,725,400 | 154,169,952 | 1.23% |
| 2024-05-08 | 5.87 | 5.89 | 5.69 | 5.71 | 5.65 | qfq | 43,000,315 | 247,552,697 | -3.38% |
| 2024-05-07 | 5.92 | 6.08 | 5.90 | 5.91 | 5.84 | qfq | 52,347,631 | 312,523,127 | -0.17% |
| 2024-05-06 | 5.93 | 5.97 | 5.85 | 5.92 | 5.85 | qfq | 50,367,195 | 298,095,151 | 1.20% |
| 2024-04-30 | 5.89 | 5.96 | 5.79 | 5.85 | 5.78 | qfq | 57,068,050 | 333,780,021 | -1.35% |
| 2024-04-29 | 5.81 | 5.96 | 5.73 | 5.93 | 5.86 | qfq | 87,169,606 | 512,209,484 | 6.27% |
| 2024-04-26 | 5.39 | 5.65 | 5.39 | 5.58 | 5.52 | qfq | 53,222,972 | 295,502,191 | 2.95% |
| 2024-04-25 | 5.36 | 5.47 | 5.34 | 5.42 | 5.36 | qfq | 34,658,615 | 187,418,358 | -0.73% |
| 2024-04-24 | 5.33 | 5.48 | 5.25 | 5.46 | 5.40 | qfq | 44,806,900 | 241,710,490 | 2.44% |
| 2024-04-23 | 5.27 | 5.42 | 5.27 | 5.33 | 5.27 | qfq | 35,599,300 | 190,749,205 | 1.14% |
| 2024-04-22 | 5.31 | 5.41 | 5.19 | 5.27 | 5.21 | qfq | 28,053,656 | 148,177,203 | -1.50% |
| 2024-04-19 | 5.40 | 5.49 | 5.31 | 5.35 | 5.29 | qfq | 35,720,659 | 192,573,254 | -2.01% |
| 2024-04-18 | 5.36 | 5.56 | 5.30 | 5.46 | 5.40 | qfq | 54,193,288 | 294,554,741 | 0.92% |
| 2024-04-17 | 5.18 | 5.42 | 5.16 | 5.41 | 5.35 | qfq | 59,075,597 | 315,643,860 | 6.29% |
| 2024-04-16 | 5.42 | 5.50 | 5.08 | 5.09 | 5.03 | qfq | 62,524,868 | 325,885,889 | -6.78% |
| 2024-04-15 | 5.69 | 5.74 | 5.37 | 5.46 | 5.40 | qfq | 68,749,200 | 379,488,872 | -4.71% |
| 2024-04-12 | 5.83 | 5.87 | 5.71 | 5.73 | 5.67 | qfq | 48,343,666 | 279,492,205 | -2.39% |
| 2024-04-11 | 5.72 | 5.94 | 5.72 | 5.87 | 5.80 | qfq | 69,958,331 | 411,459,591 | 1.91% |
| 2024-04-10 | 5.91 | 5.92 | 5.69 | 5.76 | 5.70 | qfq | 51,733,121 | 298,700,915 | -2.87% |
| 2024-04-09 | 5.89 | 5.96 | 5.84 | 5.93 | 5.86 | qfq | 39,733,440 | 234,655,336 | 0.85% |
| 2024-04-08 | 6.04 | 6.10 | 5.88 | 5.88 | 5.81 | qfq | 60,345,563 | 359,982,902 | -3.45% |
| 2024-04-03 | 6.26 | 6.33 | 6.07 | 6.09 | 6.02 | qfq | 66,076,943 | 406,265,482 | -2.56% |
| 2024-04-02 | 6.54 | 6.55 | 6.20 | 6.25 | 6.18 | qfq | 106,177,010 | 672,074,363 | -5.02% |
| 2024-04-01 | 6.49 | 6.59 | 6.46 | 6.58 | 6.51 | qfq | 85,836,997 | 560,191,419 | 1.39% |
| 2024-03-29 | 6.55 | 6.61 | 6.33 | 6.49 | 6.42 | qfq | 98,541,675 | 636,334,941 | -1.96% |
| 2024-03-28 | 6.46 | 6.68 | 6.38 | 6.62 | 6.55 | qfq | 119,215,449 | 785,509,826 | 2.00% |
| 2024-03-27 | 6.60 | 6.74 | 6.42 | 6.49 | 6.42 | qfq | 130,499,348 | 856,585,791 | -1.22% |
| 2024-03-26 | 6.76 | 6.97 | 6.51 | 6.57 | 6.50 | qfq | 144,688,260 | 967,686,945 | -4.37% |
| 2024-03-25 | 7.50 | 7.64 | 6.85 | 6.87 | 6.79 | qfq | 235,721,227 | 1,685,979,587 | -9.72% |
| 2024-03-22 | 7.84 | 8.22 | 7.33 | 7.61 | 7.52 | qfq | 315,975,829 | 2,449,147,949 | -3.18% |
| 2024-03-21 | 8.80 | 9.17 | 7.85 | 7.86 | 7.77 | qfq | 403,017,644 | 3,446,960,288 | -6.76% |
| 2024-03-20 | 7.13 | 8.43 | 7.07 | 8.43 | 8.34 | qfq | 337,347,377 | 2,538,746,783 | 10.05% |
| 2024-03-19 | 7.23 | 7.66 | 7.20 | 7.66 | 7.57 | qfq | 90,086,764 | 673,313,665 | 10.06% |
| 2024-03-18 | 6.96 | 6.96 | 6.54 | 6.96 | 6.88 | qfq | 247,408,056 | 1,702,622,405 | 9.95% |
| 2024-03-15 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | qfq | 35,112,492 | 222,262,074 | 10.09% |
| 2024-03-14 | 5.96 | 6.15 | 5.48 | 5.75 | 5.69 | qfq | 143,080,133 | 819,938,491 | 2.31% |
| 2024-03-13 | 5.15 | 5.68 | 5.10 | 5.62 | 5.56 | qfq | 120,018,193 | 658,029,590 | 8.91% |
| 2024-03-12 | 5.11 | 5.16 | 5.07 | 5.16 | 5.10 | qfq | 18,839,170 | 96,518,749 | 1.38% |
| 2024-03-11 | 5.04 | 5.09 | 5.00 | 5.09 | 5.03 | qfq | 16,865,732 | 85,057,448 | 0.79% |
| 2024-03-08 | 5.03 | 5.08 | 4.96 | 5.05 | 4.99 | qfq | 16,078,713 | 80,676,536 | 0.40% |
| 2024-03-07 | 5.12 | 5.16 | 5.02 | 5.03 | 4.97 | qfq | 17,265,253 | 87,753,024 | -1.37% |
| 2024-03-06 | 5.12 | 5.19 | 5.06 | 5.10 | 5.04 | qfq | 23,896,227 | 122,380,381 | -1.16% |
| 2024-03-05 | 5.25 | 5.26 | 5.11 | 5.16 | 5.10 | qfq | 28,190,242 | 146,107,550 | -1.90% |
| 2024-03-04 | 5.26 | 5.29 | 5.13 | 5.26 | 5.20 | qfq | 43,533,607 | 227,273,184 | -1.87% |
| 2024-03-01 | 5.13 | 5.59 | 5.08 | 5.36 | 5.30 | qfq | 60,063,982 | 318,901,311 | 4.08% |
| 2024-02-29 | 4.97 | 5.15 | 4.93 | 5.15 | 5.09 | qfq | 25,898,324 | 131,801,438 | 3.21% |
| 2024-02-28 | 5.28 | 5.44 | 4.96 | 4.99 | 4.93 | qfq | 44,962,601 | 234,712,697 | -5.85% |
| 2024-02-27 | 5.07 | 5.32 | 5.03 | 5.30 | 5.24 | qfq | 26,655,187 | 138,867,874 | 3.52% |
| 2024-02-26 | 5.07 | 5.26 | 5.00 | 5.12 | 5.06 | qfq | 30,451,622 | 155,756,548 | 0.39% |
| 2024-02-23 | 4.98 | 5.12 | 4.94 | 5.10 | 5.04 | qfq | 27,371,870 | 137,707,757 | 2.62% |
| 2024-02-22 | 4.86 | 4.98 | 4.84 | 4.97 | 4.91 | qfq | 24,321,106 | 119,726,978 | 2.26% |
| 2024-02-21 | 4.80 | 5.04 | 4.79 | 4.86 | 4.81 | qfq | 29,287,841 | 144,315,608 | -0.41% |
| 2024-02-20 | 4.82 | 4.90 | 4.74 | 4.88 | 4.83 | qfq | 27,631,063 | 133,898,534 | 0.83% |
| 2024-02-19 | 4.85 | 4.90 | 4.72 | 4.84 | 4.79 | qfq | 31,668,909 | 152,394,791 | 2.76% |
| 2024-02-08 | 4.56 | 4.80 | 4.55 | 4.71 | 4.66 | qfq | 36,571,504 | 172,108,179 | 4.67% |
| 2024-02-07 | 4.28 | 4.65 | 4.25 | 4.50 | 4.45 | qfq | 41,504,877 | 186,102,284 | 5.14% |
| 2024-02-06 | 3.89 | 4.33 | 3.80 | 4.28 | 4.23 | qfq | 40,994,864 | 166,352,470 | 5.94% |
| 2024-02-05 | 4.44 | 4.46 | 4.04 | 4.04 | 3.99 | qfq | 45,731,897 | 188,059,785 | -10.02% |
| 2024-02-02 | 4.62 | 4.78 | 4.34 | 4.49 | 4.44 | qfq | 30,879,441 | 141,486,368 | -1.97% |
| 2024-02-01 | 4.69 | 4.75 | 4.54 | 4.58 | 4.53 | qfq | 22,382,212 | 103,706,362 | -2.35% |
| 2024-01-31 | 4.85 | 4.92 | 4.69 | 4.69 | 4.64 | qfq | 22,368,775 | 107,657,375 | -3.30% |
| 2024-01-30 | 5.04 | 5.06 | 4.84 | 4.85 | 4.80 | qfq | 18,519,284 | 91,772,304 | -4.15% |
| 2024-01-29 | 5.24 | 5.24 | 5.05 | 5.06 | 5.00 | qfq | 21,876,250 | 111,753,090 | -2.32% |
| 2024-01-26 | 5.18 | 5.25 | 5.09 | 5.18 | 5.12 | qfq | 22,487,029 | 116,681,784 | 0.97% |
| 2024-01-25 | 4.90 | 5.15 | 4.86 | 5.13 | 5.07 | qfq | 30,409,922 | 153,961,467 | 4.91% |
| 2024-01-24 | 4.84 | 4.90 | 4.68 | 4.89 | 4.84 | qfq | 19,829,823 | 95,337,601 | 1.88% |
| 2024-01-23 | 4.69 | 4.83 | 4.60 | 4.80 | 4.75 | qfq | 20,757,917 | 98,090,214 | 2.78% |
| 2024-01-22 | 5.00 | 5.00 | 4.63 | 4.67 | 4.62 | qfq | 22,706,410 | 109,165,355 | -6.04% |
| 2024-01-19 | 4.98 | 5.07 | 4.95 | 4.97 | 4.91 | qfq | 17,635,221 | 88,290,057 | 0.40% |
| 2024-01-18 | 5.01 | 5.04 | 4.78 | 4.95 | 4.89 | qfq | 28,300,542 | 138,434,257 | -1.39% |
| 2024-01-17 | 5.14 | 5.17 | 5.02 | 5.02 | 4.96 | qfq | 11,491,686 | 58,572,663 | -2.52% |
| 2024-01-16 | 5.21 | 5.22 | 5.08 | 5.15 | 5.09 | qfq | 17,564,800 | 90,094,743 | -1.15% |
| 2024-01-15 | 5.20 | 5.26 | 5.19 | 5.21 | 5.15 | qfq | 12,991,500 | 67,891,216 | -0.19% |
| 2024-01-12 | 5.30 | 5.32 | 5.21 | 5.22 | 5.16 | qfq | 16,554,418 | 87,040,277 | -1.69% |
| 2024-01-11 | 5.19 | 5.32 | 5.18 | 5.31 | 5.25 | qfq | 15,376,963 | 81,040,432 | 2.31% |
| 2024-01-10 | 5.28 | 5.30 | 5.16 | 5.19 | 5.13 | qfq | 16,103,906 | 84,013,404 | -2.44% |
| 2024-01-09 | 5.31 | 5.41 | 5.28 | 5.32 | 5.26 | qfq | 14,040,923 | 74,987,547 | 0.00% |
| 2024-01-08 | 5.38 | 5.42 | 5.31 | 5.32 | 5.26 | qfq | 14,115,880 | 75,813,580 | -1.12% |
| 2024-01-05 | 5.51 | 5.51 | 5.36 | 5.38 | 5.32 | qfq | 20,089,600 | 109,074,942 | -2.36% |
| 2024-01-04 | 5.58 | 5.62 | 5.47 | 5.51 | 5.45 | qfq | 24,387,528 | 134,377,191 | -2.13% |
| 2024-01-03 | 5.48 | 5.73 | 5.47 | 5.63 | 5.57 | qfq | 35,622,784 | 199,876,520 | 1.62% |
| 2024-01-02 | 5.53 | 5.63 | 5.45 | 5.54 | 5.48 | qfq | 36,550,048 | 202,725,401 | 1.09% |
| 2023-12-29 | 5.38 | 5.56 | 5.38 | 5.48 | 5.42 | qfq | 28,216,530 | 154,941,117 | 1.86% |
| 2023-12-28 | 5.30 | 5.44 | 5.18 | 5.38 | 5.32 | qfq | 29,883,274 | 159,942,699 | 1.70% |
| 2023-12-27 | 5.35 | 5.36 | 5.24 | 5.29 | 5.23 | qfq | 20,426,800 | 107,856,537 | -0.56% |
| 2023-12-26 | 5.44 | 5.48 | 5.28 | 5.32 | 5.26 | qfq | 25,104,606 | 134,338,512 | -2.03% |
| 2023-12-25 | 5.58 | 5.64 | 5.37 | 5.43 | 5.37 | qfq | 34,499,953 | 188,552,097 | -2.16% |
| 2023-12-22 | 6.11 | 6.11 | 5.50 | 5.55 | 5.49 | qfq | 87,416,928 | 497,790,104 | -9.17% |
| 2023-12-21 | 6.08 | 6.18 | 6.03 | 6.11 | 6.04 | qfq | 32,637,568 | 199,049,442 | 0.16% |
| 2023-12-20 | 6.38 | 6.42 | 6.08 | 6.10 | 6.03 | qfq | 37,359,935 | 231,831,838 | -4.09% |
| 2023-12-19 | 6.38 | 6.49 | 6.29 | 6.36 | 6.29 | qfq | 41,116,940 | 261,677,797 | 0.00% |
| 2023-12-18 | 6.54 | 6.58 | 6.34 | 6.36 | 6.29 | qfq | 65,016,560 | 418,949,115 | -3.93% |
| 2023-12-15 | 6.65 | 6.77 | 6.42 | 6.62 | 6.55 | qfq | 102,415,666 | 680,004,043 | 0.91% |
| 2023-12-14 | 6.61 | 6.90 | 6.48 | 6.56 | 6.49 | qfq | 122,966,421 | 816,854,738 | 2.02% |
| 2023-12-13 | 6.58 | 6.58 | 6.40 | 6.43 | 6.36 | qfq | 32,562,567 | 210,957,235 | -2.13% |
| 2023-12-12 | 6.52 | 6.59 | 6.46 | 6.57 | 6.50 | qfq | 46,572,347 | 304,378,202 | 0.92% |
| 2023-12-11 | 6.33 | 6.51 | 6.29 | 6.51 | 6.44 | qfq | 45,705,006 | 292,789,044 | 2.84% |
| 2023-12-08 | 6.48 | 6.48 | 6.30 | 6.33 | 6.26 | qfq | 51,075,513 | 325,208,986 | -2.16% |
| 2023-12-07 | 6.45 | 6.58 | 6.41 | 6.47 | 6.40 | qfq | 65,788,908 | 427,132,785 | 0.94% |
| 2023-12-06 | 6.25 | 6.49 | 6.12 | 6.41 | 6.34 | qfq | 43,287,628 | 274,452,992 | 2.07% |
| 2023-12-05 | 6.42 | 6.43 | 6.24 | 6.28 | 6.21 | qfq | 32,285,179 | 203,928,334 | -2.18% |
| 2023-12-04 | 6.46 | 6.54 | 6.40 | 6.42 | 6.35 | qfq | 64,675,432 | 417,955,137 | -0.62% |
| 2023-12-01 | 6.02 | 6.53 | 5.99 | 6.46 | 6.39 | qfq | 86,525,733 | 547,374,609 | 7.85% |
| 2023-11-30 | 6.01 | 6.06 | 5.94 | 5.99 | 5.92 | qfq | 19,208,200 | 115,186,802 | -0.50% |
| 2023-11-29 | 6.10 | 6.15 | 5.99 | 6.02 | 5.95 | qfq | 26,032,172 | 157,317,691 | -1.63% |
| 2023-11-28 | 6.10 | 6.18 | 6.06 | 6.12 | 6.05 | qfq | 29,811,341 | 182,202,697 | -0.65% |
| 2023-11-27 | 6.20 | 6.32 | 6.15 | 6.16 | 6.09 | qfq | 40,611,688 | 251,783,142 | -2.07% |
| 2023-11-24 | 6.38 | 6.52 | 6.28 | 6.29 | 6.22 | qfq | 50,231,209 | 320,356,931 | -1.72% |
| 2023-11-23 | 6.56 | 6.56 | 6.32 | 6.40 | 6.33 | qfq | 68,466,293 | 437,186,701 | -3.03% |
| 2023-11-22 | 6.27 | 6.66 | 6.25 | 6.60 | 6.53 | qfq | 121,335,646 | 787,498,037 | 4.27% |
| 2023-11-21 | 6.29 | 6.50 | 6.27 | 6.33 | 6.26 | qfq | 84,855,150 | 540,022,632 | 0.96% |
| 2023-11-20 | 6.21 | 6.33 | 6.20 | 6.27 | 6.20 | qfq | 41,260,887 | 258,752,087 | -0.48% |
| 2023-11-17 | 6.15 | 6.40 | 6.13 | 6.30 | 6.23 | qfq | 90,222,600 | 567,902,952 | 2.44% |
| 2023-11-16 | 6.09 | 6.20 | 6.05 | 6.15 | 6.08 | qfq | 35,963,624 | 221,159,977 | 0.49% |
| 2023-11-15 | 6.17 | 6.18 | 6.09 | 6.12 | 6.05 | qfq | 31,367,990 | 191,962,909 | -0.33% |
| 2023-11-14 | 6.16 | 6.18 | 6.07 | 6.14 | 6.07 | qfq | 34,519,488 | 211,066,343 | -0.81% |
| 2023-11-13 | 6.18 | 6.26 | 6.13 | 6.19 | 6.12 | qfq | 43,319,743 | 268,516,257 | 0.49% |
| 2023-11-10 | 6.18 | 6.26 | 6.08 | 6.16 | 6.09 | qfq | 44,837,432 | 275,484,121 | -0.81% |
| 2023-11-09 | 6.40 | 6.41 | 6.19 | 6.21 | 6.14 | qfq | 83,852,720 | 526,115,668 | -4.46% |
| 2023-11-08 | 6.25 | 6.53 | 6.23 | 6.50 | 6.43 | qfq | 127,125,433 | 815,742,827 | 3.83% |
| 2023-11-07 | 6.21 | 6.48 | 6.20 | 6.26 | 6.19 | qfq | 102,493,089 | 647,128,890 | -0.79% |
| 2023-11-06 | 6.15 | 6.34 | 6.06 | 6.31 | 6.24 | qfq | 123,349,543 | 766,029,947 | 3.44% |
| 2023-11-03 | 6.40 | 6.40 | 5.94 | 6.10 | 6.03 | qfq | 164,114,491 | 1,011,455,611 | -1.93% |
| 2023-11-02 | 5.65 | 6.22 | 5.65 | 6.22 | 6.15 | qfq | 55,692,251 | 339,893,228 | 10.09% |
| 2023-11-01 | 5.55 | 5.92 | 5.49 | 5.65 | 5.59 | qfq | 79,337,002 | 450,256,178 | -0.35% |
| 2023-10-31 | 5.65 | 5.93 | 5.49 | 5.67 | 5.61 | qfq | 85,924,463 | 487,840,024 | 3.66% |
| 2023-10-30 | 5.45 | 5.47 | 5.36 | 5.47 | 5.41 | qfq | 24,984,987 | 135,395,327 | 0.18% |
| 2023-10-27 | 5.48 | 5.49 | 5.38 | 5.46 | 5.40 | qfq | 15,423,900 | 83,869,298 | -0.36% |
| 2023-10-26 | 5.48 | 5.49 | 5.39 | 5.48 | 5.42 | qfq | 11,473,793 | 62,449,432 | 0.00% |
| 2023-10-25 | 5.50 | 5.58 | 5.44 | 5.48 | 5.42 | qfq | 13,280,177 | 73,167,479 | 0.74% |
| 2023-10-24 | 5.33 | 5.46 | 5.32 | 5.44 | 5.38 | qfq | 14,251,916 | 77,102,979 | 2.26% |
| 2023-10-23 | 5.42 | 5.45 | 5.29 | 5.32 | 5.26 | qfq | 14,846,656 | 79,574,429 | -2.03% |
| 2023-10-20 | 5.51 | 5.54 | 5.43 | 5.43 | 5.37 | qfq | 13,328,202 | 72,955,084 | -1.63% |
| 2023-10-19 | 5.52 | 5.61 | 5.50 | 5.52 | 5.46 | qfq | 14,953,700 | 83,208,880 | -0.18% |
| 2023-10-18 | 5.62 | 5.62 | 5.50 | 5.53 | 5.47 | qfq | 14,454,300 | 80,060,938 | -1.60% |
| 2023-10-17 | 5.64 | 5.65 | 5.57 | 5.62 | 5.56 | qfq | 9,445,595 | 52,998,764 | -0.18% |
| 2023-10-16 | 5.67 | 5.68 | 5.59 | 5.63 | 5.57 | qfq | 13,678,041 | 76,980,339 | -0.71% |
| 2023-10-13 | 5.70 | 5.72 | 5.63 | 5.67 | 5.61 | qfq | 15,432,120 | 87,490,164 | -0.70% |
| 2023-10-12 | 5.80 | 5.83 | 5.68 | 5.71 | 5.65 | qfq | 18,335,867 | 104,876,857 | -0.87% |
| 2023-10-11 | 5.76 | 5.88 | 5.69 | 5.76 | 5.70 | qfq | 19,310,864 | 112,108,393 | 0.35% |
| 2023-10-10 | 5.70 | 5.77 | 5.69 | 5.74 | 5.68 | qfq | 13,451,574 | 77,160,041 | 0.88% |
| 2023-10-09 | 5.83 | 5.84 | 5.66 | 5.69 | 5.63 | qfq | 14,072,672 | 80,148,259 | -2.23% |
| 2023-09-28 | 5.84 | 5.87 | 5.80 | 5.82 | 5.75 | qfq | 18,192,936 | 105,986,346 | -0.17% |
| 2023-09-27 | 5.83 | 5.87 | 5.76 | 5.83 | 5.76 | qfq | 17,980,482 | 104,717,920 | -0.17% |
| 2023-09-26 | 5.78 | 5.86 | 5.77 | 5.84 | 5.77 | qfq | 13,176,660 | 76,840,062 | 0.69% |
| 2023-09-25 | 5.92 | 5.94 | 5.75 | 5.80 | 5.73 | qfq | 20,198,328 | 117,505,569 | -1.86% |
| 2023-09-22 | 5.73 | 5.92 | 5.70 | 5.91 | 5.84 | qfq | 18,359,641 | 107,559,564 | 2.96% |
| 2023-09-21 | 5.78 | 5.84 | 5.74 | 5.74 | 5.68 | qfq | 11,133,882 | 64,283,535 | -1.20% |
| 2023-09-20 | 5.81 | 5.88 | 5.79 | 5.81 | 5.74 | qfq | 12,314,170 | 71,858,706 | 0.17% |
| 2023-09-19 | 5.88 | 5.88 | 5.78 | 5.80 | 5.73 | qfq | 13,937,277 | 81,082,049 | -1.53% |
| 2023-09-18 | 5.85 | 5.92 | 5.79 | 5.89 | 5.82 | qfq | 12,519,395 | 73,567,396 | 0.86% |
| 2023-09-15 | 5.85 | 5.92 | 5.81 | 5.84 | 5.77 | qfq | 13,974,658 | 81,900,289 | -0.17% |
| 2023-09-14 | 5.84 | 5.87 | 5.79 | 5.85 | 5.78 | qfq | 12,956,300 | 75,560,245 | 0.34% |
| 2023-09-13 | 5.93 | 5.94 | 5.79 | 5.83 | 5.76 | qfq | 17,422,945 | 101,943,988 | -2.02% |
| 2023-09-12 | 6.04 | 6.05 | 5.93 | 5.95 | 5.88 | qfq | 19,950,087 | 119,036,805 | -1.82% |
| 2023-09-11 | 5.94 | 6.09 | 5.92 | 6.06 | 5.99 | qfq | 23,117,590 | 139,308,216 | 2.71% |
| 2023-09-08 | 5.90 | 5.96 | 5.85 | 5.90 | 5.83 | qfq | 16,829,242 | 99,380,363 | -0.34% |
| 2023-09-07 | 5.98 | 6.04 | 5.90 | 5.92 | 5.85 | qfq | 16,626,152 | 99,276,919 | -1.33% |
| 2023-09-06 | 6.00 | 6.02 | 5.90 | 6.00 | 5.93 | qfq | 18,470,897 | 110,315,378 | -0.17% |
| 2023-09-05 | 6.27 | 6.28 | 5.99 | 6.01 | 5.94 | qfq | 39,128,791 | 237,348,251 | -4.30% |
| 2023-09-04 | 6.16 | 6.31 | 6.15 | 6.28 | 6.21 | qfq | 23,168,287 | 144,551,238 | 2.28% |
| 2023-09-01 | 6.16 | 6.23 | 6.11 | 6.14 | 6.07 | qfq | 16,715,605 | 103,096,205 | -0.16% |
| 2023-08-31 | 6.23 | 6.23 | 6.09 | 6.15 | 6.08 | qfq | 27,890,190 | 170,877,007 | -1.76% |
| 2023-08-30 | 6.27 | 6.33 | 6.13 | 6.26 | 6.19 | qfq | 36,042,765 | 224,878,091 | 0.16% |
| 2023-08-29 | 6.16 | 6.32 | 6.12 | 6.25 | 6.18 | qfq | 38,615,455 | 241,247,392 | 1.46% |
| 2023-08-28 | 6.38 | 6.42 | 6.13 | 6.16 | 6.09 | qfq | 25,541,080 | 159,999,975 | 1.99% |
| 2023-08-25 | 6.25 | 6.26 | 5.99 | 6.04 | 5.97 | qfq | 25,059,756 | 152,909,819 | -3.67% |
| 2023-08-24 | 6.24 | 6.41 | 6.22 | 6.27 | 6.20 | qfq | 26,264,659 | 165,569,135 | 0.80% |
| 2023-08-23 | 6.24 | 6.31 | 6.19 | 6.22 | 6.15 | qfq | 21,043,292 | 131,649,160 | -0.32% |
| 2023-08-22 | 6.12 | 6.26 | 6.11 | 6.24 | 6.17 | qfq | 20,851,680 | 129,253,728 | 2.30% |
| 2023-08-21 | 6.07 | 6.28 | 6.07 | 6.10 | 6.03 | qfq | 23,438,300 | 145,149,586 | 0.66% |
| 2023-08-18 | 6.28 | 6.32 | 6.06 | 6.06 | 5.99 | qfq | 16,589,682 | 102,508,132 | -3.81% |
| 2023-08-17 | 6.23 | 6.31 | 6.17 | 6.30 | 6.23 | qfq | 15,003,142 | 94,002,852 | 0.80% |
| 2023-08-16 | 6.32 | 6.34 | 6.18 | 6.25 | 6.18 | qfq | 17,345,985 | 108,545,356 | -1.42% |
| 2023-08-15 | 6.48 | 6.49 | 6.29 | 6.34 | 6.27 | qfq | 18,273,615 | 116,215,162 | -2.16% |
| 2023-08-14 | 6.35 | 6.50 | 6.28 | 6.48 | 6.41 | qfq | 22,688,140 | 145,427,988 | 2.21% |
| 2023-08-11 | 6.48 | 6.57 | 6.33 | 6.34 | 6.27 | qfq | 18,784,416 | 120,734,787 | -2.16% |
| 2023-08-10 | 6.51 | 6.58 | 6.41 | 6.48 | 6.41 | qfq | 17,156,650 | 111,567,763 | -0.15% |
| 2023-08-09 | 6.62 | 6.68 | 6.46 | 6.49 | 6.42 | qfq | 22,430,734 | 147,114,515 | -2.26% |
| 2023-08-08 | 6.61 | 6.75 | 6.56 | 6.64 | 6.57 | qfq | 34,922,193 | 232,365,816 | 0.91% |
| 2023-08-07 | 6.56 | 6.67 | 6.52 | 6.58 | 6.51 | qfq | 24,287,800 | 160,224,657 | 0.15% |
| 2023-08-04 | 6.48 | 6.67 | 6.44 | 6.57 | 6.50 | qfq | 37,911,938 | 248,951,059 | 2.34% |
| 2023-08-03 | 6.44 | 6.45 | 6.30 | 6.42 | 6.35 | qfq | 37,791,803 | 241,028,678 | -0.16% |
| 2023-08-02 | 6.64 | 6.64 | 6.37 | 6.43 | 6.36 | qfq | 48,391,289 | 312,272,882 | -3.60% |
| 2023-08-01 | 6.72 | 6.73 | 6.52 | 6.67 | 6.60 | qfq | 26,102,732 | 172,851,809 | -0.74% |
| 2023-07-31 | 6.63 | 6.75 | 6.57 | 6.72 | 6.64 | qfq | 37,225,482 | 248,808,585 | 1.36% |
| 2023-07-28 | 6.57 | 6.67 | 6.52 | 6.63 | 6.56 | qfq | 22,663,626 | 149,681,756 | 0.45% |
| 2023-07-27 | 6.73 | 6.74 | 6.57 | 6.60 | 6.53 | qfq | 22,785,870 | 151,328,058 | -1.05% |
| 2023-07-26 | 7.13 | 7.14 | 6.60 | 6.67 | 6.60 | qfq | 49,674,857 | 335,921,926 | -5.92% |
| 2023-07-25 | 7.01 | 7.19 | 6.96 | 7.09 | 7.01 | qfq | 37,283,261 | 265,210,289 | 2.01% |
| 2023-07-24 | 6.93 | 7.09 | 6.88 | 6.95 | 6.87 | qfq | 23,396,576 | 163,359,242 | 0.58% |
| 2023-07-21 | 6.94 | 6.98 | 6.81 | 6.91 | 6.83 | qfq | 16,424,144 | 113,106,507 | 0.44% |
| 2023-07-20 | 7.13 | 7.14 | 6.88 | 6.88 | 6.80 | qfq | 26,121,877 | 181,533,938 | -2.96% |
| 2023-07-19 | 6.96 | 7.13 | 6.91 | 7.09 | 7.01 | qfq | 22,399,810 | 157,464,338 | 1.58% |
| 2023-07-18 | 7.19 | 7.23 | 6.97 | 6.98 | 6.90 | qfq | 29,689,413 | 208,402,262 | -3.06% |