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
分众传媒002027.SZ
最近收盘价5.002026-07-17
最近交易日2026-07-17
成交量（股）180,919,489
成交额（元）911,543,371
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-18 | 2025-11-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-16 | 2025-08-22 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.33 | — | — | — | 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 | 5.08 | 5.17 | 4.95 | 5.00 | 5.00 | qfq | 180,919,489 | 911,543,371 | -1.96% |
| 2026-07-16 | 4.94 | 5.12 | 4.93 | 5.10 | 5.10 | qfq | 204,609,960 | 1,030,772,932 | 2.41% |
| 2026-07-15 | 4.74 | 5.00 | 4.72 | 4.98 | 4.98 | qfq | 229,422,852 | 1,127,890,444 | 5.06% |
| 2026-07-14 | 4.73 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 159,859,275 | 756,291,059 | -0.21% |
| 2026-07-13 | 4.79 | 4.82 | 4.69 | 4.75 | 4.75 | qfq | 158,106,989 | 748,904,708 | -1.25% |
| 2026-07-10 | 4.73 | 4.87 | 4.63 | 4.81 | 4.81 | qfq | 202,057,620 | 963,683,564 | 1.48% |
| 2026-07-09 | 4.74 | 4.78 | 4.66 | 4.74 | 4.74 | qfq | 163,254,223 | 773,270,143 | -3.46% |
| 2026-07-08 | 4.94 | 4.99 | 4.85 | 4.91 | 4.72 | qfq | 147,542,541 | 725,311,657 | -1.01% |
| 2026-07-07 | 5.04 | 5.11 | 4.93 | 4.96 | 4.77 | qfq | 164,785,365 | 825,844,080 | -1.98% |
| 2026-07-06 | 4.90 | 5.07 | 4.85 | 5.06 | 4.86 | qfq | 249,141,963 | 1,245,112,334 | 3.27% |
| 2026-07-03 | 4.91 | 5.00 | 4.83 | 4.90 | 4.71 | qfq | 194,486,314 | 954,074,919 | -0.20% |
| 2026-07-02 | 4.85 | 4.96 | 4.83 | 4.91 | 4.72 | qfq | 215,242,009 | 1,052,420,333 | 1.24% |
| 2026-07-01 | 4.84 | 4.90 | 4.76 | 4.85 | 4.66 | qfq | 150,697,341 | 729,436,722 | 0.21% |
| 2026-06-30 | 4.81 | 4.84 | 4.72 | 4.84 | 4.65 | qfq | 178,269,869 | 851,219,882 | 0.41% |
| 2026-06-29 | 4.76 | 4.93 | 4.64 | 4.82 | 4.63 | qfq | 199,275,918 | 954,694,259 | 1.26% |
| 2026-06-26 | 4.83 | 4.89 | 4.75 | 4.76 | 4.58 | qfq | 169,014,248 | 813,383,919 | -1.24% |
| 2026-06-25 | 4.78 | 4.88 | 4.73 | 4.82 | 4.63 | qfq | 205,699,563 | 988,674,789 | 0.42% |
| 2026-06-24 | 4.92 | 4.95 | 4.78 | 4.80 | 4.61 | qfq | 185,241,372 | 895,419,168 | -2.44% |
| 2026-06-23 | 5.04 | 5.11 | 4.91 | 4.92 | 4.73 | qfq | 195,924,024 | 976,815,294 | -2.77% |
| 2026-06-22 | 5.00 | 5.09 | 4.92 | 5.06 | 4.86 | qfq | 172,507,492 | 862,403,553 | 0.80% |
| 2026-06-18 | 5.11 | 5.13 | 4.95 | 5.02 | 4.83 | qfq | 228,471,818 | 1,147,487,283 | -1.95% |
| 2026-06-17 | 5.20 | 5.21 | 5.09 | 5.12 | 4.92 | qfq | 172,046,893 | 881,318,481 | -1.54% |
| 2026-06-16 | 5.33 | 5.34 | 5.19 | 5.20 | 5.00 | qfq | 177,673,300 | 929,940,908 | -2.80% |
| 2026-06-15 | 5.44 | 5.51 | 5.30 | 5.35 | 5.14 | qfq | 186,658,755 | 1,002,110,756 | -1.83% |
| 2026-06-12 | 5.35 | 5.47 | 5.25 | 5.45 | 5.24 | qfq | 220,894,292 | 1,186,156,830 | 2.06% |
| 2026-06-11 | 5.37 | 5.39 | 5.27 | 5.34 | 5.13 | qfq | 128,580,132 | 684,976,999 | -0.93% |
| 2026-06-10 | 5.35 | 5.46 | 5.34 | 5.39 | 5.18 | qfq | 156,803,234 | 848,261,175 | 0.56% |
| 2026-06-09 | 5.34 | 5.40 | 5.27 | 5.36 | 5.15 | qfq | 121,363,641 | 648,416,312 | 1.32% |
| 2026-06-08 | 5.36 | 5.44 | 5.26 | 5.29 | 5.09 | qfq | 132,784,297 | 707,567,192 | -1.86% |
| 2026-06-05 | 5.44 | 5.52 | 5.36 | 5.39 | 5.18 | qfq | 153,811,800 | 833,926,273 | -0.92% |
| 2026-06-04 | 5.49 | 5.52 | 5.41 | 5.44 | 5.23 | qfq | 90,254,751 | 492,231,896 | -1.09% |
| 2026-06-03 | 5.54 | 5.54 | 5.43 | 5.50 | 5.29 | qfq | 136,970,016 | 751,420,412 | -0.90% |
| 2026-06-02 | 5.65 | 5.69 | 5.52 | 5.55 | 5.34 | qfq | 169,251,343 | 945,227,031 | -2.29% |
| 2026-06-01 | 5.55 | 5.70 | 5.54 | 5.68 | 5.46 | qfq | 157,100,021 | 887,792,921 | 1.79% |
| 2026-05-29 | 5.43 | 5.65 | 5.41 | 5.58 | 5.36 | qfq | 226,308,216 | 1,257,589,788 | 3.14% |
| 2026-05-28 | 5.48 | 5.49 | 5.36 | 5.41 | 5.20 | qfq | 152,972,008 | 827,089,807 | -1.28% |
| 2026-05-27 | 5.55 | 5.56 | 5.42 | 5.48 | 5.27 | qfq | 144,415,693 | 791,204,327 | -0.90% |
| 2026-05-26 | 5.48 | 5.54 | 5.45 | 5.53 | 5.32 | qfq | 140,550,238 | 774,789,233 | 0.36% |
| 2026-05-25 | 5.51 | 5.55 | 5.42 | 5.51 | 5.30 | qfq | 143,521,347 | 787,044,841 | 0.00% |
| 2026-05-22 | 5.61 | 5.62 | 5.45 | 5.51 | 5.30 | qfq | 211,955,667 | 1,168,191,400 | -1.25% |
| 2026-05-21 | 5.68 | 5.77 | 5.56 | 5.58 | 5.36 | qfq | 177,800,988 | 1,008,829,583 | -1.41% |
| 2026-05-20 | 5.72 | 5.75 | 5.62 | 5.66 | 5.44 | qfq | 162,336,403 | 920,497,221 | -1.22% |
| 2026-05-19 | 5.76 | 5.85 | 5.70 | 5.73 | 5.51 | qfq | 155,527,214 | 895,422,531 | -0.35% |
| 2026-05-18 | 5.93 | 5.93 | 5.71 | 5.75 | 5.53 | qfq | 260,034,232 | 1,503,080,231 | -2.87% |
| 2026-05-15 | 5.93 | 5.98 | 5.89 | 5.92 | 5.69 | qfq | 103,380,094 | 612,709,421 | 0.00% |
| 2026-05-14 | 6.05 | 6.07 | 5.92 | 5.92 | 5.69 | qfq | 136,059,182 | 813,001,250 | -1.82% |
| 2026-05-13 | 6.01 | 6.09 | 6.01 | 6.03 | 5.80 | qfq | 120,104,828 | 725,875,362 | 0.00% |
| 2026-05-12 | 6.12 | 6.12 | 6.00 | 6.03 | 5.80 | qfq | 188,439,828 | 1,138,149,522 | -1.31% |
| 2026-05-11 | 6.25 | 6.26 | 6.07 | 6.11 | 5.87 | qfq | 259,329,067 | 1,586,834,665 | -2.24% |
| 2026-05-08 | 6.36 | 6.40 | 6.23 | 6.25 | 6.01 | qfq | 153,263,474 | 963,484,867 | -1.57% |
| 2026-05-07 | 6.35 | 6.48 | 6.32 | 6.35 | 6.10 | qfq | 132,960,392 | 849,373,338 | 0.00% |
| 2026-05-06 | 6.29 | 6.38 | 6.22 | 6.35 | 6.10 | qfq | 145,652,325 | 919,976,403 | 0.95% |
| 2026-04-30 | 6.38 | 6.43 | 6.27 | 6.29 | 6.05 | qfq | 141,959,693 | 900,407,940 | -2.02% |
| 2026-04-29 | 6.28 | 6.45 | 6.25 | 6.42 | 6.17 | qfq | 293,380,285 | 1,872,117,403 | 5.25% |
| 2026-04-28 | 6.09 | 6.14 | 6.06 | 6.10 | 5.86 | qfq | 85,405,097 | 520,531,879 | 0.16% |
| 2026-04-27 | 6.09 | 6.13 | 6.04 | 6.09 | 5.85 | qfq | 102,259,788 | 620,272,661 | -0.65% |
| 2026-04-24 | 6.20 | 6.21 | 6.10 | 6.13 | 5.89 | qfq | 126,308,056 | 773,960,969 | -1.61% |
| 2026-04-23 | 6.27 | 6.29 | 6.19 | 6.23 | 5.99 | qfq | 126,341,083 | 787,969,218 | -0.48% |
| 2026-04-22 | 6.28 | 6.36 | 6.20 | 6.26 | 6.02 | qfq | 131,872,245 | 827,262,060 | -0.32% |
| 2026-04-21 | 6.19 | 6.31 | 6.18 | 6.28 | 6.04 | qfq | 140,931,782 | 882,482,391 | 1.29% |
| 2026-04-20 | 6.19 | 6.26 | 6.17 | 6.20 | 5.96 | qfq | 98,384,944 | 611,602,263 | -0.16% |
| 2026-04-17 | 6.27 | 6.28 | 6.10 | 6.21 | 5.97 | qfq | 171,662,685 | 1,062,052,936 | -1.27% |
| 2026-04-16 | 6.30 | 6.36 | 6.25 | 6.29 | 6.05 | qfq | 126,313,177 | 796,555,210 | -0.16% |
| 2026-04-15 | 6.30 | 6.33 | 6.24 | 6.30 | 6.06 | qfq | 96,352,263 | 605,232,423 | 0.00% |
| 2026-04-14 | 6.24 | 6.32 | 6.16 | 6.30 | 6.06 | qfq | 130,607,547 | 815,573,250 | 1.29% |
| 2026-04-13 | 6.44 | 6.44 | 6.20 | 6.22 | 5.98 | qfq | 188,773,932 | 1,188,921,798 | -3.86% |
| 2026-04-10 | 6.35 | 6.50 | 6.33 | 6.47 | 6.22 | qfq | 116,885,872 | 751,547,399 | 2.70% |
| 2026-04-09 | 6.43 | 6.46 | 6.28 | 6.30 | 6.06 | qfq | 108,980,558 | 691,349,523 | -2.78% |
| 2026-04-08 | 6.37 | 6.49 | 6.37 | 6.48 | 6.23 | qfq | 125,444,174 | 808,260,331 | 2.69% |
| 2026-04-07 | 6.34 | 6.39 | 6.29 | 6.31 | 6.07 | qfq | 63,017,465 | 398,405,528 | -0.32% |
| 2026-04-03 | 6.52 | 6.53 | 6.33 | 6.33 | 6.09 | qfq | 93,450,710 | 596,131,650 | -2.62% |
| 2026-04-02 | 6.60 | 6.60 | 6.48 | 6.50 | 6.25 | qfq | 67,677,159 | 442,265,552 | -1.52% |
| 2026-04-01 | 6.64 | 6.65 | 6.53 | 6.60 | 6.34 | qfq | 84,800,997 | 559,465,478 | 0.76% |
| 2026-03-31 | 6.45 | 6.64 | 6.45 | 6.55 | 6.30 | qfq | 108,982,954 | 717,589,279 | 1.39% |
| 2026-03-30 | 6.37 | 6.53 | 6.35 | 6.46 | 6.21 | qfq | 98,499,520 | 635,415,309 | 0.16% |
| 2026-03-27 | 6.35 | 6.49 | 6.35 | 6.45 | 6.20 | qfq | 82,695,008 | 531,969,249 | 0.47% |
| 2026-03-26 | 6.45 | 6.53 | 6.40 | 6.42 | 6.17 | qfq | 121,762,949 | 788,468,529 | -0.47% |
| 2026-03-25 | 6.55 | 6.56 | 6.43 | 6.45 | 6.20 | qfq | 111,335,816 | 722,109,821 | -1.07% |
| 2026-03-24 | 6.47 | 6.53 | 6.35 | 6.52 | 6.27 | qfq | 98,524,751 | 637,406,940 | 2.03% |
| 2026-03-23 | 6.56 | 6.57 | 6.31 | 6.39 | 6.14 | qfq | 151,260,556 | 972,629,963 | -3.91% |
| 2026-03-20 | 6.76 | 6.80 | 6.65 | 6.65 | 6.39 | qfq | 76,685,395 | 514,711,205 | -1.63% |
| 2026-03-19 | 6.80 | 6.81 | 6.71 | 6.76 | 6.50 | qfq | 87,114,221 | 589,056,851 | -1.60% |
| 2026-03-18 | 6.90 | 6.93 | 6.75 | 6.87 | 6.60 | qfq | 105,633,046 | 720,963,443 | -0.72% |
| 2026-03-17 | 6.80 | 7.02 | 6.78 | 6.92 | 6.65 | qfq | 136,593,757 | 948,044,053 | 2.06% |
| 2026-03-16 | 6.85 | 6.86 | 6.73 | 6.78 | 6.52 | qfq | 114,070,571 | 773,286,970 | -1.31% |
| 2026-03-13 | 6.77 | 6.89 | 6.76 | 6.87 | 6.60 | qfq | 128,303,532 | 878,259,818 | 1.03% |
| 2026-03-12 | 6.77 | 6.82 | 6.73 | 6.80 | 6.54 | qfq | 77,493,116 | 524,844,204 | 0.00% |
| 2026-03-11 | 6.73 | 6.82 | 6.65 | 6.80 | 6.54 | qfq | 108,446,920 | 731,805,456 | 1.19% |
| 2026-03-10 | 6.70 | 6.78 | 6.70 | 6.72 | 6.46 | qfq | 86,797,856 | 583,625,184 | 0.75% |
| 2026-03-09 | 6.65 | 6.70 | 6.58 | 6.67 | 6.41 | qfq | 126,556,937 | 839,904,248 | -0.60% |
| 2026-03-06 | 6.62 | 6.72 | 6.61 | 6.71 | 6.45 | qfq | 74,679,434 | 499,133,495 | 0.90% |
| 2026-03-05 | 6.74 | 6.80 | 6.62 | 6.65 | 6.39 | qfq | 92,601,928 | 619,883,647 | -0.30% |
| 2026-03-04 | 6.75 | 6.78 | 6.63 | 6.67 | 6.41 | qfq | 125,366,516 | 838,995,072 | -1.62% |
| 2026-03-03 | 6.87 | 6.93 | 6.76 | 6.78 | 6.52 | qfq | 162,693,894 | 1,110,991,190 | -1.31% |
| 2026-03-02 | 7.00 | 7.01 | 6.73 | 6.87 | 6.60 | qfq | 297,486,277 | 2,038,676,378 | -2.83% |
| 2026-02-27 | 7.14 | 7.16 | 7.06 | 7.07 | 6.80 | qfq | 116,830,672 | 827,816,040 | -0.98% |
| 2026-02-26 | 7.21 | 7.21 | 7.11 | 7.14 | 6.86 | qfq | 129,458,363 | 924,476,896 | -1.11% |
| 2026-02-25 | 7.27 | 7.29 | 7.20 | 7.22 | 6.94 | qfq | 85,659,996 | 619,590,206 | -0.82% |
| 2026-02-24 | 7.29 | 7.31 | 7.15 | 7.28 | 7.00 | qfq | 171,055,675 | 1,235,347,258 | 0.00% |
| 2026-02-13 | 7.32 | 7.39 | 7.28 | 7.28 | 7.00 | qfq | 99,403,526 | 727,765,354 | -0.82% |
| 2026-02-12 | 7.46 | 7.48 | 7.28 | 7.34 | 7.06 | qfq | 106,243,378 | 780,384,463 | -1.74% |
| 2026-02-11 | 7.48 | 7.54 | 7.42 | 7.47 | 7.18 | qfq | 132,004,750 | 986,707,234 | -0.13% |
| 2026-02-10 | 7.30 | 7.54 | 7.30 | 7.48 | 7.19 | qfq | 200,036,243 | 1,488,587,566 | 2.33% |
| 2026-02-09 | 7.39 | 7.39 | 7.26 | 7.31 | 7.03 | qfq | 114,821,405 | 838,982,077 | 0.00% |
| 2026-02-06 | 7.42 | 7.45 | 7.31 | 7.31 | 7.03 | qfq | 92,302,519 | 679,143,607 | -1.35% |
| 2026-02-05 | 7.31 | 7.51 | 7.29 | 7.41 | 7.12 | qfq | 153,571,069 | 1,138,884,624 | 1.09% |
| 2026-02-04 | 7.30 | 7.39 | 7.26 | 7.33 | 7.05 | qfq | 137,295,515 | 1,005,987,903 | -0.14% |
| 2026-02-03 | 7.39 | 7.41 | 7.26 | 7.34 | 7.06 | qfq | 134,435,032 | 984,373,542 | -0.27% |
| 2026-02-02 | 7.18 | 7.45 | 7.17 | 7.36 | 7.08 | qfq | 230,995,588 | 1,702,056,854 | 2.22% |
| 2026-01-30 | 7.32 | 7.38 | 7.20 | 7.20 | 6.92 | qfq | 141,730,259 | 1,029,298,559 | -2.17% |
| 2026-01-29 | 7.13 | 7.43 | 7.09 | 7.36 | 7.08 | qfq | 281,139,039 | 2,059,775,141 | 3.08% |
| 2026-01-28 | 7.25 | 7.33 | 7.12 | 7.14 | 6.86 | qfq | 204,367,519 | 1,471,981,599 | -1.65% |
| 2026-01-27 | 7.44 | 7.45 | 7.26 | 7.26 | 6.98 | qfq | 144,917,426 | 1,063,423,874 | -2.16% |
| 2026-01-26 | 7.30 | 7.50 | 7.14 | 7.42 | 7.13 | qfq | 335,271,964 | 2,444,311,520 | -0.27% |
| 2026-01-23 | 7.41 | 7.55 | 7.40 | 7.44 | 7.15 | qfq | 186,374,449 | 1,394,044,546 | 0.54% |
| 2026-01-22 | 7.39 | 7.45 | 7.34 | 7.40 | 7.11 | qfq | 142,456,353 | 1,052,725,189 | 0.14% |
| 2026-01-21 | 7.42 | 7.46 | 7.37 | 7.39 | 7.10 | qfq | 133,681,906 | 990,886,545 | -0.67% |
| 2026-01-20 | 7.41 | 7.47 | 7.35 | 7.44 | 7.15 | qfq | 149,423,849 | 1,106,844,099 | 0.54% |
| 2026-01-19 | 7.40 | 7.49 | 7.35 | 7.40 | 7.11 | qfq | 160,491,996 | 1,188,313,560 | -0.40% |
| 2026-01-16 | 7.59 | 7.61 | 7.37 | 7.43 | 7.14 | qfq | 219,748,592 | 1,632,945,601 | -1.85% |
| 2026-01-15 | 7.73 | 7.85 | 7.52 | 7.57 | 7.28 | qfq | 213,668,457 | 1,632,779,161 | -2.95% |
| 2026-01-14 | 7.90 | 8.15 | 7.68 | 7.80 | 7.50 | qfq | 324,452,362 | 2,564,819,324 | -2.74% |
| 2026-01-13 | 8.12 | 8.32 | 7.91 | 8.02 | 7.71 | qfq | 383,276,575 | 3,113,823,439 | -0.25% |
| 2026-01-12 | 7.80 | 8.09 | 7.75 | 8.04 | 7.73 | qfq | 315,341,191 | 2,501,879,387 | 4.28% |
| 2026-01-09 | 7.57 | 7.74 | 7.55 | 7.71 | 7.41 | qfq | 154,676,003 | 1,181,077,210 | 1.18% |
| 2026-01-08 | 7.43 | 7.65 | 7.27 | 7.62 | 7.33 | qfq | 221,953,786 | 1,663,987,718 | 2.42% |
| 2026-01-07 | 7.44 | 7.49 | 7.39 | 7.44 | 7.15 | qfq | 116,145,382 | 864,731,065 | -0.13% |
| 2026-01-06 | 7.24 | 7.49 | 7.21 | 7.45 | 7.16 | qfq | 179,640,627 | 1,328,502,042 | 2.90% |
| 2026-01-05 | 7.34 | 7.36 | 7.11 | 7.24 | 6.96 | qfq | 181,521,565 | 1,306,857,885 | -1.76% |
| 2025-12-31 | 7.30 | 7.47 | 7.28 | 7.37 | 7.08 | qfq | 139,947,254 | 1,035,397,041 | 1.10% |
| 2025-12-30 | 7.19 | 7.38 | 7.09 | 7.29 | 7.01 | qfq | 153,748,060 | 1,112,575,693 | 1.39% |
| 2025-12-29 | 7.16 | 7.27 | 7.13 | 7.19 | 6.91 | qfq | 106,473,441 | 769,131,272 | 0.14% |
| 2025-12-26 | 7.21 | 7.24 | 7.15 | 7.18 | 6.90 | qfq | 98,425,691 | 707,430,218 | -0.55% |
| 2025-12-25 | 7.15 | 7.23 | 7.13 | 7.22 | 6.94 | qfq | 97,345,034 | 700,241,450 | 1.12% |
| 2025-12-24 | 7.23 | 7.24 | 7.07 | 7.14 | 6.86 | qfq | 143,957,998 | 1,024,313,780 | -1.38% |
| 2025-12-23 | 7.26 | 7.28 | 7.18 | 7.24 | 6.96 | qfq | 97,992,713 | 709,166,964 | -0.28% |
| 2025-12-22 | 7.29 | 7.31 | 7.13 | 7.26 | 6.98 | qfq | 152,679,160 | 1,103,103,589 | -0.68% |
| 2025-12-19 | 7.34 | 7.35 | 7.26 | 7.31 | 7.03 | qfq | 72,998,816 | 533,710,638 | -0.41% |
| 2025-12-18 | 7.19 | 7.37 | 7.17 | 7.34 | 7.06 | qfq | 124,945,490 | 914,513,887 | 1.66% |
| 2025-12-17 | 7.08 | 7.26 | 7.04 | 7.22 | 6.94 | qfq | 134,558,739 | 967,080,534 | 2.12% |
| 2025-12-16 | 7.10 | 7.17 | 7.06 | 7.07 | 6.80 | qfq | 78,715,096 | 559,552,205 | -0.98% |
| 2025-12-15 | 7.13 | 7.20 | 7.05 | 7.14 | 6.86 | qfq | 109,551,124 | 782,538,962 | -0.28% |
| 2025-12-12 | 7.04 | 7.17 | 7.00 | 7.16 | 6.88 | qfq | 194,564,283 | 1,383,023,338 | 1.99% |
| 2025-12-11 | 7.09 | 7.12 | 6.98 | 7.02 | 6.75 | qfq | 119,171,792 | 837,768,504 | -0.99% |
| 2025-12-10 | 7.03 | 7.11 | 6.97 | 7.09 | 6.82 | qfq | 176,248,352 | 1,242,360,030 | 0.85% |
| 2025-12-09 | 7.13 | 7.18 | 7.00 | 7.03 | 6.76 | qfq | 126,808,418 | 896,264,587 | -1.40% |
| 2025-12-08 | 7.19 | 7.23 | 7.12 | 7.13 | 6.85 | qfq | 117,767,294 | 843,595,870 | -0.83% |
| 2025-12-05 | 7.21 | 7.22 | 7.13 | 7.19 | 6.91 | qfq | 91,161,367 | 654,633,642 | -0.42% |
| 2025-12-04 | 7.26 | 7.30 | 7.19 | 7.22 | 6.94 | qfq | 77,354,406 | 559,797,269 | -0.55% |
| 2025-12-03 | 7.28 | 7.34 | 7.25 | 7.26 | 6.98 | qfq | 67,918,546 | 495,325,572 | -0.14% |
| 2025-12-02 | 7.47 | 7.47 | 7.25 | 7.27 | 6.99 | qfq | 101,998,271 | 747,692,415 | -2.55% |
| 2025-12-01 | 7.36 | 7.50 | 7.31 | 7.46 | 7.17 | qfq | 137,660,642 | 1,023,885,817 | 1.50% |
| 2025-11-28 | 7.34 | 7.37 | 7.25 | 7.35 | 7.07 | qfq | 74,190,955 | 541,818,665 | 0.27% |
| 2025-11-27 | 7.28 | 7.38 | 7.24 | 7.33 | 7.05 | qfq | 97,300,476 | 710,814,874 | 0.55% |
| 2025-11-26 | 7.36 | 7.38 | 7.23 | 7.29 | 7.01 | qfq | 164,766,292 | 1,197,506,898 | -1.49% |
| 2025-11-25 | 7.48 | 7.54 | 7.35 | 7.40 | 7.11 | qfq | 146,535,007 | 1,092,340,468 | -1.73% |
| 2025-11-24 | 7.55 | 7.59 | 7.45 | 7.53 | 7.19 | qfq | 117,884,763 | 886,021,835 | -0.26% |
| 2025-11-21 | 7.51 | 7.65 | 7.49 | 7.55 | 7.21 | qfq | 96,888,576 | 732,177,444 | 0.00% |
| 2025-11-20 | 7.59 | 7.67 | 7.54 | 7.55 | 7.21 | qfq | 70,927,961 | 540,581,372 | -0.13% |
| 2025-11-19 | 7.65 | 7.67 | 7.53 | 7.56 | 7.22 | qfq | 73,969,312 | 560,679,300 | -1.43% |
| 2025-11-18 | 7.58 | 7.73 | 7.58 | 7.67 | 7.32 | qfq | 77,270,118 | 592,511,484 | 1.05% |
| 2025-11-17 | 7.56 | 7.65 | 7.54 | 7.59 | 7.25 | qfq | 84,483,391 | 639,545,769 | -0.78% |
| 2025-11-14 | 7.75 | 7.85 | 7.65 | 7.65 | 7.31 | qfq | 77,153,933 | 596,574,619 | -1.54% |
| 2025-11-13 | 7.78 | 7.84 | 7.72 | 7.77 | 7.42 | qfq | 80,433,467 | 624,601,108 | -0.13% |
| 2025-11-12 | 7.77 | 8.00 | 7.77 | 7.78 | 7.43 | qfq | 97,837,401 | 767,680,638 | -0.26% |
| 2025-11-11 | 7.76 | 7.83 | 7.67 | 7.80 | 7.45 | qfq | 91,425,270 | 711,582,278 | 0.52% |
| 2025-11-10 | 7.49 | 7.84 | 7.48 | 7.76 | 7.41 | qfq | 142,987,137 | 1,102,626,648 | 3.60% |
| 2025-11-07 | 7.50 | 7.57 | 7.48 | 7.49 | 7.15 | qfq | 78,395,675 | 589,496,565 | -0.66% |
| 2025-11-06 | 7.65 | 7.66 | 7.49 | 7.54 | 7.20 | qfq | 131,590,272 | 995,424,150 | -1.57% |
| 2025-11-05 | 7.70 | 7.72 | 7.58 | 7.66 | 7.31 | qfq | 110,346,421 | 842,180,225 | -1.42% |
| 2025-11-04 | 7.75 | 7.83 | 7.72 | 7.77 | 7.42 | qfq | 94,981,683 | 738,138,021 | -0.13% |
| 2025-11-03 | 7.78 | 7.80 | 7.58 | 7.78 | 7.43 | qfq | 114,379,532 | 880,801,706 | 0.39% |
| 2025-10-31 | 7.79 | 7.87 | 7.71 | 7.75 | 7.40 | qfq | 89,821,323 | 698,067,706 | -0.39% |
| 2025-10-30 | 7.69 | 7.89 | 7.68 | 7.78 | 7.43 | qfq | 166,156,562 | 1,296,178,417 | 2.10% |
| 2025-10-29 | 7.60 | 7.62 | 7.52 | 7.62 | 7.28 | qfq | 72,543,921 | 549,816,121 | 0.00% |
| 2025-10-28 | 7.58 | 7.65 | 7.54 | 7.62 | 7.28 | qfq | 64,665,357 | 491,559,544 | 0.13% |
| 2025-10-27 | 7.53 | 7.67 | 7.48 | 7.61 | 7.27 | qfq | 121,839,319 | 923,787,282 | 1.74% |
| 2025-10-24 | 7.49 | 7.60 | 7.46 | 7.48 | 7.14 | qfq | 81,317,373 | 611,745,929 | -0.13% |
| 2025-10-23 | 7.41 | 7.50 | 7.39 | 7.49 | 7.15 | qfq | 60,902,753 | 453,506,198 | 0.81% |
| 2025-10-22 | 7.43 | 7.52 | 7.38 | 7.43 | 7.10 | qfq | 83,252,476 | 619,915,943 | -0.13% |
| 2025-10-21 | 7.47 | 7.54 | 7.42 | 7.44 | 7.10 | qfq | 97,336,238 | 727,506,885 | -0.67% |
| 2025-10-20 | 7.52 | 7.55 | 7.40 | 7.49 | 7.15 | qfq | 92,899,162 | 693,805,253 | 0.27% |
| 2025-10-17 | 7.45 | 7.69 | 7.43 | 7.47 | 7.13 | qfq | 132,092,396 | 999,718,625 | -0.80% |
| 2025-10-16 | 7.78 | 7.78 | 7.46 | 7.53 | 7.10 | qfq | 165,163,627 | 1,256,491,864 | -3.21% |
| 2025-10-15 | 7.71 | 7.81 | 7.67 | 7.78 | 7.33 | qfq | 155,615,559 | 1,206,595,943 | 0.91% |
| 2025-10-14 | 7.71 | 7.80 | 7.66 | 7.71 | 7.26 | qfq | 126,978,321 | 982,569,323 | 0.26% |
| 2025-10-13 | 7.65 | 7.73 | 7.59 | 7.69 | 7.25 | qfq | 138,002,753 | 1,056,532,019 | -1.03% |
| 2025-10-10 | 7.88 | 7.94 | 7.76 | 7.77 | 7.32 | qfq | 98,111,656 | 769,472,597 | -1.77% |
| 2025-10-09 | 8.07 | 8.08 | 7.81 | 7.91 | 7.45 | qfq | 146,309,197 | 1,156,177,059 | -1.86% |
| 2025-09-30 | 8.31 | 8.35 | 8.03 | 8.06 | 7.59 | qfq | 157,694,682 | 1,277,372,183 | -3.36% |
| 2025-09-29 | 8.23 | 8.36 | 8.14 | 8.34 | 7.86 | qfq | 110,404,683 | 910,217,510 | 0.97% |
| 2025-09-26 | 8.37 | 8.38 | 8.12 | 8.26 | 7.78 | qfq | 125,019,590 | 1,030,448,733 | -1.55% |
| 2025-09-25 | 8.13 | 8.45 | 8.11 | 8.39 | 7.91 | qfq | 165,514,176 | 1,382,847,614 | 2.82% |
| 2025-09-24 | 8.02 | 8.17 | 8.00 | 8.16 | 7.69 | qfq | 75,485,261 | 610,320,367 | 1.12% |
| 2025-09-23 | 8.18 | 8.21 | 8.00 | 8.07 | 7.60 | qfq | 106,160,567 | 857,790,523 | -1.22% |
| 2025-09-22 | 8.28 | 8.29 | 8.12 | 8.17 | 7.70 | qfq | 87,706,130 | 716,873,821 | -1.92% |
| 2025-09-19 | 8.10 | 8.34 | 8.03 | 8.33 | 7.85 | qfq | 129,997,593 | 1,068,657,133 | 3.48% |
| 2025-09-18 | 8.30 | 8.39 | 7.99 | 8.05 | 7.59 | qfq | 109,950,460 | 897,329,305 | -3.59% |
| 2025-09-17 | 8.16 | 8.36 | 8.13 | 8.35 | 7.87 | qfq | 148,029,797 | 1,225,876,174 | 2.83% |
| 2025-09-16 | 8.11 | 8.13 | 7.99 | 8.12 | 7.65 | qfq | 99,857,716 | 804,708,579 | 0.12% |
| 2025-09-15 | 8.16 | 8.20 | 8.07 | 8.11 | 7.64 | qfq | 107,554,171 | 872,630,322 | -0.61% |
| 2025-09-12 | 8.30 | 8.41 | 8.11 | 8.16 | 7.69 | qfq | 135,278,559 | 1,109,080,774 | -1.45% |
| 2025-09-11 | 8.29 | 8.31 | 8.21 | 8.28 | 7.80 | qfq | 103,369,684 | 854,539,287 | 0.00% |
| 2025-09-10 | 8.39 | 8.41 | 8.25 | 8.28 | 7.80 | qfq | 78,329,347 | 649,403,961 | -1.55% |
| 2025-09-09 | 8.40 | 8.48 | 8.34 | 8.41 | 7.92 | qfq | 78,247,532 | 657,360,242 | 0.12% |
| 2025-09-08 | 8.30 | 8.48 | 8.26 | 8.40 | 7.91 | qfq | 124,037,168 | 1,039,900,568 | 1.08% |
| 2025-09-05 | 8.38 | 8.39 | 8.23 | 8.31 | 7.83 | qfq | 108,147,145 | 897,057,717 | -0.60% |
| 2025-09-04 | 8.39 | 8.42 | 8.25 | 8.36 | 7.88 | qfq | 106,913,538 | 891,459,326 | -0.36% |
| 2025-09-03 | 8.52 | 8.53 | 8.34 | 8.39 | 7.91 | qfq | 88,168,385 | 741,506,888 | -1.53% |
| 2025-09-02 | 8.66 | 8.66 | 8.45 | 8.52 | 8.03 | qfq | 114,530,437 | 976,686,782 | -2.07% |
| 2025-09-01 | 8.31 | 8.76 | 8.28 | 8.70 | 8.20 | qfq | 189,543,804 | 1,630,283,651 | 4.69% |
| 2025-08-29 | 8.25 | 8.40 | 8.17 | 8.31 | 7.83 | qfq | 147,936,584 | 1,225,712,623 | 0.61% |
| 2025-08-28 | 8.15 | 8.38 | 8.14 | 8.26 | 7.78 | qfq | 183,682,872 | 1,515,596,162 | 1.10% |
| 2025-08-27 | 8.26 | 8.34 | 8.16 | 8.17 | 7.70 | qfq | 176,153,817 | 1,450,323,705 | -0.85% |
| 2025-08-26 | 8.17 | 8.34 | 8.12 | 8.24 | 7.76 | qfq | 120,803,641 | 992,829,708 | 0.86% |
| 2025-08-25 | 8.10 | 8.20 | 8.03 | 8.17 | 7.70 | qfq | 113,265,312 | 921,117,178 | 1.11% |
| 2025-08-22 | 8.04 | 8.11 | 7.92 | 8.08 | 7.61 | qfq | 114,091,197 | 918,299,880 | -1.46% |
| 2025-08-21 | 8.20 | 8.30 | 8.13 | 8.20 | 7.51 | qfq | 115,047,505 | 944,292,809 | -0.24% |
| 2025-08-20 | 7.97 | 8.25 | 7.94 | 8.22 | 7.53 | qfq | 166,905,561 | 1,359,958,583 | 3.14% |
| 2025-08-19 | 7.96 | 8.03 | 7.87 | 7.97 | 7.30 | qfq | 113,188,726 | 900,980,012 | 0.00% |
| 2025-08-18 | 8.06 | 8.12 | 7.92 | 7.97 | 7.30 | qfq | 139,500,319 | 1,113,650,488 | -0.62% |
| 2025-08-15 | 7.97 | 8.04 | 7.93 | 8.02 | 7.34 | qfq | 101,622,148 | 812,685,983 | 0.50% |
| 2025-08-14 | 8.08 | 8.14 | 7.97 | 7.98 | 7.31 | qfq | 121,317,663 | 976,172,713 | -1.48% |
| 2025-08-13 | 8.18 | 8.19 | 8.08 | 8.10 | 7.42 | qfq | 152,935,332 | 1,241,452,620 | -0.61% |
| 2025-08-12 | 8.19 | 8.34 | 8.09 | 8.15 | 7.46 | qfq | 158,435,617 | 1,299,066,149 | -0.49% |
| 2025-08-11 | 7.95 | 8.31 | 7.88 | 8.19 | 7.50 | qfq | 233,660,371 | 1,903,834,795 | 4.46% |
| 2025-08-08 | 7.82 | 8.00 | 7.78 | 7.84 | 7.18 | qfq | 152,623,497 | 1,202,726,874 | 1.16% |
| 2025-08-07 | 7.96 | 8.01 | 7.64 | 7.75 | 7.10 | qfq | 176,687,201 | 1,367,323,401 | -0.64% |
| 2025-08-06 | 7.98 | 8.05 | 7.77 | 7.80 | 7.14 | qfq | 131,606,500 | 1,034,637,616 | -2.62% |
| 2025-08-05 | 7.67 | 8.02 | 7.66 | 8.01 | 7.34 | qfq | 168,793,047 | 1,335,073,175 | 4.57% |
| 2025-08-04 | 7.50 | 7.69 | 7.48 | 7.66 | 7.02 | qfq | 97,697,859 | 745,518,127 | 2.00% |
| 2025-08-01 | 7.50 | 7.55 | 7.49 | 7.51 | 6.88 | qfq | 53,088,565 | 399,131,920 | 0.13% |
| 2025-07-31 | 7.63 | 7.64 | 7.47 | 7.50 | 6.87 | qfq | 78,852,697 | 593,926,987 | -1.83% |
| 2025-07-30 | 7.51 | 7.67 | 7.48 | 7.64 | 7.00 | qfq | 97,104,435 | 738,805,332 | 1.33% |
| 2025-07-29 | 7.48 | 7.55 | 7.38 | 7.54 | 6.91 | qfq | 107,449,992 | 800,910,499 | 0.53% |
| 2025-07-28 | 7.48 | 7.56 | 7.43 | 7.50 | 6.87 | qfq | 96,299,666 | 719,831,161 | -0.13% |
| 2025-07-25 | 7.72 | 7.73 | 7.46 | 7.51 | 6.88 | qfq | 128,410,227 | 967,963,356 | -2.59% |
| 2025-07-24 | 7.59 | 7.73 | 7.59 | 7.71 | 7.06 | qfq | 116,439,898 | 892,717,469 | 1.58% |
| 2025-07-23 | 7.61 | 7.64 | 7.51 | 7.59 | 6.95 | qfq | 85,747,940 | 649,356,245 | -0.13% |
| 2025-07-22 | 7.53 | 7.60 | 7.47 | 7.60 | 6.96 | qfq | 91,684,692 | 691,358,828 | 0.53% |
| 2025-07-21 | 7.49 | 7.57 | 7.45 | 7.56 | 6.92 | qfq | 91,295,167 | 686,914,691 | 0.67% |
| 2025-07-18 | 7.53 | 7.60 | 7.48 | 7.51 | 6.88 | qfq | 72,091,599 | 542,987,069 | 0.00% |
| 2025-07-17 | 7.56 | 7.58 | 7.40 | 7.51 | 6.88 | qfq | 95,696,780 | 715,108,934 | -0.53% |
| 2025-07-16 | 7.66 | 7.74 | 7.50 | 7.55 | 6.91 | qfq | 98,163,737 | 745,601,616 | -1.56% |
| 2025-07-15 | 7.77 | 7.80 | 7.54 | 7.67 | 7.02 | qfq | 126,434,466 | 966,356,026 | -1.41% |
| 2025-07-14 | 7.77 | 7.81 | 7.68 | 7.78 | 7.13 | qfq | 111,585,508 | 863,843,694 | 0.13% |
| 2025-07-11 | 7.72 | 7.87 | 7.65 | 7.77 | 7.12 | qfq | 120,150,338 | 934,862,904 | 0.78% |
| 2025-07-10 | 7.80 | 7.83 | 7.66 | 7.71 | 7.06 | qfq | 97,701,207 | 754,013,461 | -0.90% |
| 2025-07-09 | 7.70 | 7.86 | 7.61 | 7.78 | 7.13 | qfq | 153,733,100 | 1,194,159,392 | 0.91% |
| 2025-07-08 | 7.69 | 7.72 | 7.60 | 7.71 | 7.06 | qfq | 148,350,269 | 1,135,972,242 | 0.78% |
| 2025-07-07 | 7.53 | 7.77 | 7.50 | 7.65 | 7.01 | qfq | 360,742,116 | 2,753,168,797 | 5.08% |
| 2025-07-04 | 7.17 | 7.30 | 7.14 | 7.28 | 6.67 | qfq | 109,226,692 | 789,872,758 | 1.53% |
| 2025-07-03 | 7.13 | 7.24 | 7.12 | 7.17 | 6.57 | qfq | 80,046,389 | 575,462,684 | 0.42% |
| 2025-07-02 | 7.20 | 7.21 | 7.12 | 7.14 | 6.54 | qfq | 72,451,439 | 518,026,607 | -0.70% |
| 2025-07-01 | 7.32 | 7.33 | 7.17 | 7.19 | 6.58 | qfq | 88,574,052 | 639,215,093 | -1.51% |
| 2025-06-30 | 7.17 | 7.33 | 7.14 | 7.30 | 6.69 | qfq | 105,670,361 | 766,058,961 | 1.67% |
| 2025-06-27 | 7.14 | 7.24 | 7.11 | 7.18 | 6.58 | qfq | 98,041,104 | 704,288,776 | 0.70% |
| 2025-06-26 | 7.26 | 7.26 | 7.10 | 7.13 | 6.53 | qfq | 73,668,094 | 526,209,595 | -1.66% |
| 2025-06-25 | 7.12 | 7.28 | 7.11 | 7.25 | 6.64 | qfq | 124,576,849 | 897,455,999 | 2.26% |
| 2025-06-24 | 6.98 | 7.12 | 6.95 | 7.09 | 6.49 | qfq | 113,567,504 | 800,241,978 | 2.01% |
| 2025-06-23 | 6.98 | 7.04 | 6.91 | 6.95 | 6.36 | qfq | 74,536,735 | 518,420,609 | -0.86% |
| 2025-06-20 | 6.99 | 7.03 | 6.92 | 7.01 | 6.42 | qfq | 104,845,715 | 732,093,600 | -0.14% |
| 2025-06-19 | 7.08 | 7.12 | 7.00 | 7.02 | 6.43 | qfq | 53,555,922 | 378,064,208 | -0.99% |
| 2025-06-18 | 7.10 | 7.19 | 7.08 | 7.09 | 6.49 | qfq | 62,564,235 | 445,656,927 | -0.28% |
| 2025-06-17 | 7.07 | 7.14 | 7.04 | 7.11 | 6.51 | qfq | 66,883,459 | 474,112,889 | 0.28% |
| 2025-06-16 | 7.11 | 7.11 | 7.02 | 7.09 | 6.49 | qfq | 98,482,386 | 695,509,038 | -0.42% |
| 2025-06-13 | 7.26 | 7.27 | 7.06 | 7.12 | 6.52 | qfq | 116,791,708 | 832,951,075 | -2.33% |
| 2025-06-12 | 7.28 | 7.32 | 7.20 | 7.29 | 6.68 | qfq | 73,069,117 | 530,518,891 | 0.41% |
| 2025-06-11 | 7.26 | 7.31 | 7.23 | 7.26 | 6.65 | qfq | 61,886,310 | 449,656,148 | 0.14% |
| 2025-06-10 | 7.27 | 7.35 | 7.22 | 7.25 | 6.64 | qfq | 71,997,624 | 524,492,300 | -0.28% |
| 2025-06-09 | 7.31 | 7.34 | 7.24 | 7.27 | 6.66 | qfq | 76,221,813 | 554,327,200 | -0.27% |
| 2025-06-06 | 7.31 | 7.38 | 7.26 | 7.29 | 6.68 | qfq | 60,124,073 | 439,719,502 | -0.27% |
| 2025-06-05 | 7.36 | 7.42 | 7.31 | 7.31 | 6.69 | qfq | 68,401,419 | 502,356,029 | -0.68% |
| 2025-06-04 | 7.37 | 7.39 | 7.30 | 7.36 | 6.74 | qfq | 68,378,159 | 502,119,467 | -0.14% |
| 2025-06-03 | 7.44 | 7.48 | 7.31 | 7.37 | 6.75 | qfq | 97,715,055 | 720,016,941 | -1.34% |
| 2025-05-30 | 7.52 | 7.63 | 7.47 | 7.47 | 6.84 | qfq | 76,644,992 | 577,763,648 | -1.19% |
| 2025-05-29 | 7.63 | 7.63 | 7.45 | 7.56 | 6.92 | qfq | 95,835,237 | 720,857,552 | -0.79% |
| 2025-05-28 | 7.48 | 7.63 | 7.41 | 7.62 | 6.98 | qfq | 86,917,323 | 658,459,785 | 2.01% |
| 2025-05-27 | 7.55 | 7.60 | 7.46 | 7.47 | 6.84 | qfq | 82,923,154 | 624,010,522 | -1.19% |
| 2025-05-26 | 7.49 | 7.59 | 7.40 | 7.56 | 6.92 | qfq | 87,727,383 | 657,859,142 | 1.07% |
| 2025-05-23 | 7.37 | 7.53 | 7.37 | 7.48 | 6.85 | qfq | 118,718,075 | 886,772,747 | 1.49% |
| 2025-05-22 | 7.32 | 7.40 | 7.29 | 7.37 | 6.75 | qfq | 55,078,487 | 404,869,774 | 0.27% |
| 2025-05-21 | 7.40 | 7.47 | 7.34 | 7.35 | 6.73 | qfq | 57,736,203 | 427,247,687 | -0.81% |
| 2025-05-20 | 7.28 | 7.45 | 7.27 | 7.41 | 6.79 | qfq | 94,355,398 | 695,630,855 | 2.07% |
| 2025-05-19 | 7.35 | 7.37 | 7.21 | 7.26 | 6.65 | qfq | 78,729,146 | 572,031,627 | -1.22% |
| 2025-05-16 | 7.39 | 7.45 | 7.26 | 7.35 | 6.73 | qfq | 93,168,779 | 683,953,611 | -0.81% |
| 2025-05-15 | 7.47 | 7.47 | 7.37 | 7.41 | 6.79 | qfq | 76,927,382 | 570,127,609 | -0.94% |
| 2025-05-14 | 7.30 | 7.53 | 7.28 | 7.48 | 6.85 | qfq | 133,187,900 | 992,062,832 | 2.19% |
| 2025-05-13 | 7.32 | 7.38 | 7.23 | 7.32 | 6.70 | qfq | 84,105,883 | 615,115,834 | 0.41% |
| 2025-05-12 | 7.33 | 7.39 | 7.24 | 7.29 | 6.68 | qfq | 99,387,593 | 726,813,928 | 0.00% |
| 2025-05-09 | 7.37 | 7.40 | 7.27 | 7.29 | 6.68 | qfq | 94,928,723 | 694,078,402 | -1.22% |
| 2025-05-08 | 7.43 | 7.48 | 7.36 | 7.38 | 6.76 | qfq | 78,128,885 | 578,558,792 | -1.07% |
| 2025-05-07 | 7.51 | 7.53 | 7.42 | 7.46 | 6.83 | qfq | 103,025,069 | 769,521,092 | 0.00% |
| 2025-05-06 | 7.20 | 7.49 | 7.13 | 7.46 | 6.83 | qfq | 190,361,228 | 1,404,844,894 | 3.61% |
| 2025-04-30 | 7.06 | 7.22 | 7.05 | 7.20 | 6.59 | qfq | 138,130,663 | 990,074,980 | 1.84% |
| 2025-04-29 | 6.91 | 7.10 | 6.90 | 7.07 | 6.47 | qfq | 145,575,136 | 1,023,309,610 | 2.91% |
| 2025-04-28 | 6.91 | 6.95 | 6.85 | 6.87 | 6.29 | qfq | 95,127,624 | 656,776,106 | -0.87% |
| 2025-04-25 | 6.99 | 7.01 | 6.93 | 6.93 | 6.35 | qfq | 60,984,980 | 424,370,576 | -0.57% |
| 2025-04-24 | 6.96 | 7.02 | 6.92 | 6.97 | 6.38 | qfq | 72,866,479 | 508,352,470 | 0.58% |
| 2025-04-23 | 7.05 | 7.06 | 6.87 | 6.93 | 6.35 | qfq | 110,035,301 | 764,437,686 | -1.56% |
| 2025-04-22 | 7.12 | 7.20 | 7.03 | 7.04 | 6.45 | qfq | 98,754,888 | 700,452,133 | -1.40% |
| 2025-04-21 | 7.17 | 7.24 | 7.12 | 7.14 | 6.54 | qfq | 70,874,200 | 508,529,010 | -0.70% |
| 2025-04-18 | 7.15 | 7.23 | 7.12 | 7.19 | 6.58 | qfq | 83,356,791 | 597,509,456 | 0.14% |
| 2025-04-17 | 7.08 | 7.24 | 7.05 | 7.18 | 6.58 | qfq | 103,799,951 | 743,488,430 | 0.56% |
| 2025-04-16 | 7.09 | 7.17 | 7.03 | 7.14 | 6.54 | qfq | 122,764,582 | 871,009,791 | 0.14% |
| 2025-04-15 | 7.10 | 7.19 | 7.00 | 7.13 | 6.53 | qfq | 144,232,326 | 1,024,403,489 | 0.99% |
| 2025-04-14 | 7.00 | 7.22 | 6.95 | 7.06 | 6.47 | qfq | 242,292,727 | 1,716,230,740 | 1.44% |
| 2025-04-11 | 7.20 | 7.24 | 6.93 | 6.96 | 6.37 | qfq | 396,629,616 | 2,794,783,783 | -3.06% |
| 2025-04-10 | 6.85 | 7.18 | 6.85 | 7.18 | 6.58 | qfq | 536,683,111 | 3,779,808,065 | 9.95% |
| 2025-04-09 | 6.50 | 6.59 | 6.43 | 6.53 | 5.98 | qfq | 183,203,931 | 1,194,445,102 | -0.61% |
| 2025-04-08 | 6.52 | 6.60 | 6.46 | 6.57 | 6.02 | qfq | 195,843,632 | 1,275,608,387 | 2.02% |
| 2025-04-07 | 6.82 | 6.83 | 6.36 | 6.44 | 5.90 | qfq | 229,065,636 | 1,511,954,706 | -8.52% |
| 2025-04-03 | 6.85 | 7.06 | 6.82 | 7.04 | 6.45 | qfq | 104,393,589 | 726,369,610 | 1.88% |
| 2025-04-02 | 6.95 | 7.00 | 6.86 | 6.91 | 6.33 | qfq | 85,108,520 | 587,815,828 | -0.86% |
| 2025-04-01 | 7.00 | 7.05 | 6.95 | 6.97 | 6.38 | qfq | 67,869,661 | 474,327,308 | -0.71% |
| 2025-03-31 | 7.05 | 7.07 | 6.95 | 7.02 | 6.43 | qfq | 84,908,047 | 594,549,046 | -0.43% |
| 2025-03-28 | 7.03 | 7.15 | 7.00 | 7.05 | 6.46 | qfq | 84,541,297 | 598,051,283 | 0.28% |
| 2025-03-27 | 6.95 | 7.05 | 6.94 | 7.03 | 6.44 | qfq | 57,204,423 | 400,742,493 | 0.86% |
| 2025-03-26 | 7.07 | 7.09 | 6.92 | 6.97 | 6.38 | qfq | 98,443,720 | 686,587,800 | -1.69% |
| 2025-03-25 | 7.06 | 7.10 | 6.98 | 7.09 | 6.49 | qfq | 102,211,291 | 719,814,894 | 0.42% |
| 2025-03-24 | 6.95 | 7.12 | 6.93 | 7.06 | 6.47 | qfq | 144,853,785 | 1,021,911,411 | 1.88% |
| 2025-03-21 | 6.91 | 7.04 | 6.91 | 6.93 | 6.35 | qfq | 84,291,734 | 586,358,073 | 0.00% |
| 2025-03-20 | 7.03 | 7.05 | 6.90 | 6.93 | 6.35 | qfq | 65,208,147 | 453,552,505 | -1.70% |
| 2025-03-19 | 7.08 | 7.11 | 6.91 | 7.05 | 6.46 | qfq | 92,476,381 | 648,054,047 | -0.42% |
| 2025-03-18 | 7.07 | 7.12 | 6.98 | 7.08 | 6.48 | qfq | 106,517,131 | 752,339,904 | 0.71% |
| 2025-03-17 | 7.01 | 7.09 | 6.96 | 7.03 | 6.44 | qfq | 109,680,915 | 770,686,680 | 0.86% |
| 2025-03-14 | 6.91 | 7.11 | 6.91 | 6.97 | 6.38 | qfq | 202,040,623 | 1,418,778,266 | 1.16% |
| 2025-03-13 | 6.83 | 6.97 | 6.82 | 6.89 | 6.31 | qfq | 151,031,639 | 1,042,342,010 | 1.03% |
| 2025-03-12 | 6.60 | 6.88 | 6.60 | 6.82 | 6.25 | qfq | 214,990,140 | 1,457,520,247 | 3.49% |
| 2025-03-11 | 6.53 | 6.59 | 6.51 | 6.59 | 6.04 | qfq | 69,867,932 | 457,849,077 | 0.46% |
| 2025-03-10 | 6.56 | 6.60 | 6.52 | 6.56 | 6.01 | qfq | 79,913,616 | 524,056,684 | 0.00% |
| 2025-03-07 | 6.73 | 6.75 | 6.54 | 6.56 | 6.01 | qfq | 109,780,971 | 725,896,751 | -2.53% |
| 2025-03-06 | 6.66 | 6.75 | 6.59 | 6.73 | 6.16 | qfq | 131,900,752 | 883,225,632 | 1.66% |
| 2025-03-05 | 6.53 | 6.69 | 6.49 | 6.62 | 6.06 | qfq | 179,359,636 | 1,187,319,870 | 1.22% |
| 2025-03-04 | 6.45 | 6.54 | 6.43 | 6.54 | 5.99 | qfq | 91,166,484 | 592,523,465 | 1.08% |
| 2025-03-03 | 6.36 | 6.58 | 6.33 | 6.47 | 5.93 | qfq | 178,740,211 | 1,159,763,481 | 1.89% |
| 2025-02-28 | 6.40 | 6.51 | 6.34 | 6.35 | 5.82 | qfq | 185,558,543 | 1,191,103,653 | -1.24% |
| 2025-02-27 | 6.48 | 6.52 | 6.39 | 6.43 | 5.89 | qfq | 111,600,797 | 719,097,871 | -0.62% |
| 2025-02-26 | 6.45 | 6.56 | 6.43 | 6.47 | 5.93 | qfq | 117,557,635 | 762,010,716 | 0.15% |
| 2025-02-25 | 6.49 | 6.55 | 6.43 | 6.46 | 5.92 | qfq | 114,089,054 | 738,945,853 | -1.07% |
| 2025-02-24 | 6.35 | 6.65 | 6.30 | 6.53 | 5.98 | qfq | 303,068,224 | 1,987,133,154 | 2.83% |
| 2025-02-21 | 6.33 | 6.42 | 6.21 | 6.35 | 5.82 | qfq | 272,822,505 | 1,721,740,532 | 0.79% |
| 2025-02-20 | 6.36 | 6.36 | 6.24 | 6.30 | 5.77 | qfq | 127,417,919 | 800,966,382 | -0.79% |
| 2025-02-19 | 6.36 | 6.39 | 6.29 | 6.35 | 5.82 | qfq | 140,061,196 | 887,546,997 | 0.00% |
| 2025-02-18 | 6.62 | 6.64 | 6.33 | 6.35 | 5.82 | qfq | 244,725,007 | 1,579,899,823 | -3.93% |
| 2025-02-17 | 6.79 | 6.84 | 6.58 | 6.61 | 6.05 | qfq | 199,783,659 | 1,332,987,506 | -2.22% |
| 2025-02-14 | 6.64 | 6.82 | 6.55 | 6.76 | 6.19 | qfq | 198,130,816 | 1,322,000,844 | 1.65% |
| 2025-02-13 | 6.62 | 6.71 | 6.52 | 6.65 | 6.09 | qfq | 151,499,541 | 1,005,050,821 | 0.61% |
| 2025-02-12 | 6.66 | 6.69 | 6.55 | 6.61 | 6.05 | qfq | 113,038,189 | 745,832,768 | -1.05% |
| 2025-02-11 | 6.65 | 6.71 | 6.56 | 6.68 | 6.12 | qfq | 123,003,406 | 818,276,428 | 0.60% |
| 2025-02-10 | 6.55 | 6.73 | 6.54 | 6.64 | 6.08 | qfq | 133,681,851 | 885,503,943 | 1.07% |
| 2025-02-07 | 6.54 | 6.65 | 6.46 | 6.57 | 6.02 | qfq | 119,915,855 | 787,760,013 | 0.31% |
| 2025-02-06 | 6.63 | 6.68 | 6.50 | 6.55 | 6.00 | qfq | 129,052,340 | 845,577,456 | -1.65% |
| 2025-02-05 | 6.65 | 6.72 | 6.54 | 6.66 | 6.10 | qfq | 91,865,026 | 609,908,457 | 0.60% |
| 2025-01-27 | 6.50 | 6.68 | 6.49 | 6.62 | 6.06 | qfq | 134,159,342 | 886,370,214 | 2.32% |
| 2025-01-24 | 6.40 | 6.57 | 6.34 | 6.47 | 5.93 | qfq | 111,574,563 | 721,736,446 | 0.78% |
| 2025-01-23 | 6.44 | 6.54 | 6.41 | 6.42 | 5.88 | qfq | 134,657,554 | 871,827,092 | 0.78% |
| 2025-01-22 | 6.43 | 6.47 | 6.35 | 6.37 | 5.83 | qfq | 85,897,678 | 548,248,021 | -1.55% |
| 2025-01-21 | 6.42 | 6.51 | 6.36 | 6.47 | 5.93 | qfq | 105,793,328 | 681,247,892 | 1.25% |
| 2025-01-20 | 6.60 | 6.64 | 6.36 | 6.39 | 5.85 | qfq | 161,492,606 | 1,042,932,302 | -2.74% |
| 2025-01-17 | 6.52 | 6.63 | 6.50 | 6.57 | 6.02 | qfq | 115,360,545 | 757,947,074 | 0.46% |
| 2025-01-16 | 6.52 | 6.57 | 6.42 | 6.54 | 5.99 | qfq | 123,869,836 | 804,949,914 | 0.93% |
| 2025-01-15 | 6.55 | 6.56 | 6.45 | 6.48 | 5.93 | qfq | 69,971,896 | 455,856,625 | -0.92% |
| 2025-01-14 | 6.45 | 6.57 | 6.39 | 6.54 | 5.99 | qfq | 95,442,577 | 621,940,470 | 1.40% |
| 2025-01-13 | 6.38 | 6.46 | 6.34 | 6.45 | 5.91 | qfq | 59,615,617 | 382,851,537 | 0.16% |
| 2025-01-10 | 6.55 | 6.56 | 6.43 | 6.44 | 5.90 | qfq | 76,484,970 | 495,581,924 | -1.68% |
| 2025-01-09 | 6.74 | 6.74 | 6.50 | 6.55 | 6.00 | qfq | 104,551,407 | 688,517,647 | -2.67% |
| 2025-01-08 | 6.66 | 6.75 | 6.58 | 6.73 | 6.16 | qfq | 103,259,439 | 689,146,179 | 0.60% |
| 2025-01-07 | 6.66 | 6.70 | 6.55 | 6.69 | 6.13 | qfq | 105,188,938 | 696,399,549 | 0.00% |
| 2025-01-06 | 6.75 | 6.82 | 6.64 | 6.69 | 6.13 | qfq | 101,240,341 | 679,210,804 | -1.04% |
| 2025-01-03 | 6.89 | 7.05 | 6.74 | 6.76 | 6.19 | qfq | 141,880,677 | 973,301,503 | -1.74% |
| 2025-01-02 | 7.03 | 7.06 | 6.85 | 6.88 | 6.30 | qfq | 143,269,872 | 997,199,978 | -2.13% |
| 2024-12-31 | 6.93 | 7.08 | 6.90 | 7.03 | 6.44 | qfq | 150,008,322 | 1,051,710,217 | 1.44% |
| 2024-12-30 | 6.88 | 6.96 | 6.82 | 6.93 | 6.35 | qfq | 101,846,006 | 703,002,556 | 0.87% |
| 2024-12-27 | 7.06 | 7.09 | 6.85 | 6.87 | 6.29 | qfq | 135,566,631 | 940,260,020 | -2.69% |
| 2024-12-26 | 7.01 | 7.12 | 7.00 | 7.06 | 6.47 | qfq | 65,721,520 | 463,499,550 | 0.43% |
| 2024-12-25 | 7.12 | 7.18 | 7.00 | 7.03 | 6.44 | qfq | 75,465,823 | 532,477,989 | -1.40% |
| 2024-12-24 | 6.86 | 7.13 | 6.84 | 7.13 | 6.53 | qfq | 179,703,430 | 1,265,654,801 | 3.63% |
| 2024-12-23 | 6.92 | 6.97 | 6.88 | 6.88 | 6.30 | qfq | 93,667,758 | 649,299,733 | -0.58% |
| 2024-12-20 | 6.92 | 7.01 | 6.88 | 6.92 | 6.34 | qfq | 75,624,835 | 524,631,737 | 0.00% |
| 2024-12-19 | 6.92 | 6.93 | 6.82 | 6.92 | 6.34 | qfq | 85,547,782 | 588,023,762 | -0.43% |
| 2024-12-18 | 6.91 | 7.07 | 6.89 | 6.95 | 6.36 | qfq | 105,243,039 | 734,660,798 | 0.72% |
| 2024-12-17 | 6.90 | 7.00 | 6.87 | 6.90 | 6.32 | qfq | 103,904,922 | 719,617,388 | 0.00% |
| 2024-12-16 | 6.96 | 7.08 | 6.88 | 6.90 | 6.32 | qfq | 142,580,241 | 992,499,617 | -0.72% |
| 2024-12-13 | 6.98 | 7.09 | 6.93 | 6.95 | 6.36 | qfq | 165,867,368 | 1,162,915,045 | -1.28% |
| 2024-12-12 | 7.01 | 7.04 | 6.90 | 7.04 | 6.45 | qfq | 153,300,163 | 1,068,404,410 | 0.72% |
| 2024-12-11 | 7.03 | 7.11 | 6.93 | 6.99 | 6.40 | qfq | 121,830,756 | 853,630,304 | -0.85% |
| 2024-12-10 | 7.05 | 7.30 | 7.02 | 7.05 | 6.46 | qfq | 213,939,000 | 1,527,890,674 | 2.47% |
| 2024-12-09 | 7.04 | 7.05 | 6.80 | 6.88 | 6.30 | qfq | 196,608,075 | 1,352,541,815 | -2.13% |
| 2024-12-06 | 7.09 | 7.11 | 6.98 | 7.03 | 6.44 | qfq | 110,533,680 | 778,925,752 | -0.85% |
| 2024-12-05 | 6.98 | 7.14 | 6.97 | 7.09 | 6.49 | qfq | 103,165,911 | 730,796,126 | 1.29% |
| 2024-12-04 | 6.98 | 7.06 | 6.93 | 7.00 | 6.41 | qfq | 75,732,274 | 529,475,030 | -0.28% |
| 2024-12-03 | 6.98 | 7.12 | 6.89 | 7.02 | 6.43 | qfq | 116,967,183 | 820,177,020 | 0.57% |
| 2024-12-02 | 6.92 | 7.03 | 6.86 | 6.98 | 6.39 | qfq | 99,892,126 | 692,609,600 | 1.16% |
| 2024-11-29 | 6.83 | 7.00 | 6.80 | 6.90 | 6.32 | qfq | 95,830,935 | 661,715,327 | 1.17% |
| 2024-11-28 | 7.00 | 7.00 | 6.80 | 6.82 | 6.25 | qfq | 88,644,676 | 608,444,297 | -2.15% |
| 2024-11-27 | 6.83 | 6.99 | 6.77 | 6.97 | 6.38 | qfq | 85,652,092 | 589,880,021 | 1.46% |
| 2024-11-26 | 6.90 | 7.03 | 6.86 | 6.87 | 6.29 | qfq | 69,274,772 | 480,139,784 | -1.01% |
| 2024-11-25 | 6.98 | 7.03 | 6.86 | 6.94 | 6.36 | qfq | 88,596,599 | 614,788,466 | -0.86% |
| 2024-11-22 | 7.20 | 7.24 | 7.00 | 7.00 | 6.41 | qfq | 76,093,381 | 542,103,814 | -2.78% |
| 2024-11-21 | 7.16 | 7.23 | 7.13 | 7.20 | 6.59 | qfq | 57,719,632 | 414,304,274 | 0.28% |
| 2024-11-20 | 7.19 | 7.26 | 7.09 | 7.18 | 6.58 | qfq | 80,158,336 | 574,707,769 | -0.14% |
| 2024-11-19 | 7.12 | 7.22 | 7.07 | 7.19 | 6.58 | qfq | 66,081,274 | 472,832,498 | 0.56% |
| 2024-11-18 | 7.27 | 7.31 | 7.06 | 7.15 | 6.55 | qfq | 111,596,673 | 800,047,832 | -1.38% |
| 2024-11-15 | 7.27 | 7.49 | 7.24 | 7.25 | 6.64 | qfq | 95,479,555 | 703,552,538 | -0.55% |
| 2024-11-14 | 7.35 | 7.59 | 7.29 | 7.29 | 6.68 | qfq | 123,196,381 | 915,133,187 | -1.22% |
| 2024-11-13 | 7.20 | 7.42 | 7.18 | 7.38 | 6.76 | qfq | 101,408,556 | 743,947,689 | 2.07% |
| 2024-11-12 | 7.39 | 7.55 | 7.20 | 7.23 | 6.62 | qfq | 129,655,463 | 951,869,338 | -2.30% |
| 2024-11-11 | 7.38 | 7.43 | 7.22 | 7.40 | 6.78 | qfq | 129,225,451 | 947,470,373 | -1.20% |
| 2024-11-08 | 7.72 | 7.76 | 7.41 | 7.49 | 6.86 | qfq | 121,437,356 | 920,226,390 | -2.09% |
| 2024-11-07 | 7.48 | 7.65 | 7.44 | 7.65 | 7.01 | qfq | 118,205,061 | 894,136,956 | 1.73% |
| 2024-11-06 | 7.47 | 7.65 | 7.44 | 7.52 | 6.89 | qfq | 110,963,306 | 834,066,609 | 0.40% |
| 2024-11-05 | 7.26 | 7.58 | 7.20 | 7.49 | 6.86 | qfq | 132,529,557 | 983,110,455 | 3.17% |
| 2024-11-04 | 7.27 | 7.31 | 7.16 | 7.26 | 6.65 | qfq | 83,069,223 | 600,185,509 | 0.28% |
| 2024-11-01 | 7.18 | 7.35 | 7.15 | 7.24 | 6.63 | qfq | 114,111,094 | 825,137,404 | 0.56% |
| 2024-10-31 | 7.26 | 7.30 | 7.15 | 7.20 | 6.59 | qfq | 103,675,037 | 746,440,976 | -1.23% |
| 2024-10-30 | 7.26 | 7.42 | 7.21 | 7.29 | 6.68 | qfq | 100,631,214 | 734,336,533 | -0.68% |
| 2024-10-29 | 7.52 | 7.52 | 7.26 | 7.34 | 6.72 | qfq | 146,973,636 | 1,082,736,106 | -2.13% |
| 2024-10-28 | 7.36 | 7.62 | 7.30 | 7.50 | 6.87 | qfq | 167,241,878 | 1,253,135,706 | 1.35% |
| 2024-10-25 | 7.40 | 7.56 | 7.24 | 7.40 | 6.78 | qfq | 162,511,232 | 1,197,393,780 | -0.67% |
| 2024-10-24 | 7.27 | 7.47 | 7.22 | 7.45 | 6.82 | qfq | 147,867,549 | 1,095,191,322 | 1.50% |
| 2024-10-23 | 7.27 | 7.45 | 7.26 | 7.34 | 6.72 | qfq | 224,388,538 | 1,651,165,967 | 1.10% |
| 2024-10-22 | 6.96 | 7.49 | 6.93 | 7.26 | 6.65 | qfq | 342,203,824 | 2,489,553,858 | 3.71% |
| 2024-10-21 | 7.00 | 7.02 | 6.75 | 7.00 | 6.41 | qfq | 193,448,092 | 1,336,613,216 | 0.14% |
| 2024-10-18 | 6.97 | 7.11 | 6.85 | 6.99 | 6.40 | qfq | 180,656,543 | 1,255,643,706 | 0.29% |
| 2024-10-17 | 7.05 | 7.17 | 6.97 | 6.97 | 6.38 | qfq | 119,899,123 | 847,436,235 | -0.85% |
| 2024-10-16 | 6.81 | 7.18 | 6.78 | 7.03 | 6.44 | qfq | 213,656,210 | 1,510,373,266 | 1.88% |
| 2024-10-15 | 6.96 | 7.09 | 6.90 | 6.90 | 6.32 | qfq | 176,472,892 | 1,234,138,837 | -1.00% |
| 2024-10-14 | 6.89 | 7.00 | 6.75 | 6.97 | 6.38 | qfq | 167,139,937 | 1,152,577,282 | 1.60% |
| 2024-10-11 | 7.10 | 7.15 | 6.75 | 6.86 | 6.28 | qfq | 142,271,878 | 984,719,117 | -3.38% |
| 2024-10-10 | 6.95 | 7.22 | 6.84 | 7.10 | 6.50 | qfq | 205,064,225 | 1,450,621,382 | 2.01% |
| 2024-10-09 | 7.34 | 7.34 | 6.83 | 6.96 | 6.37 | qfq | 311,597,897 | 2,198,198,242 | -6.58% |
| 2024-10-08 | 7.78 | 7.78 | 7.01 | 7.45 | 6.82 | qfq | 449,487,545 | 3,369,698,136 | 5.37% |
| 2024-09-30 | 6.75 | 7.09 | 6.73 | 7.07 | 6.47 | qfq | 318,060,293 | 2,208,328,673 | 8.44% |
| 2024-09-27 | 6.36 | 6.66 | 6.36 | 6.52 | 5.97 | qfq | 303,805,351 | 1,975,845,197 | 3.99% |
| 2024-09-26 | 5.80 | 6.27 | 5.77 | 6.27 | 5.74 | qfq | 240,699,773 | 1,458,514,930 | 7.00% |
| 2024-09-25 | 6.00 | 6.05 | 5.84 | 5.86 | 5.28 | qfq | 154,555,375 | 918,504,093 | -0.34% |
| 2024-09-24 | 5.65 | 5.89 | 5.61 | 5.88 | 5.29 | qfq | 173,749,189 | 1,001,296,016 | 5.00% |
| 2024-09-23 | 5.54 | 5.70 | 5.52 | 5.60 | 5.04 | qfq | 121,208,736 | 681,086,292 | 0.90% |
| 2024-09-20 | 5.38 | 5.56 | 5.36 | 5.55 | 5.00 | qfq | 134,079,959 | 737,081,330 | 2.40% |
| 2024-09-19 | 5.36 | 5.44 | 5.22 | 5.42 | 4.88 | qfq | 155,352,291 | 831,611,752 | 1.12% |
| 2024-09-18 | 5.29 | 5.37 | 5.25 | 5.36 | 4.82 | qfq | 64,250,632 | 341,809,551 | 1.52% |
| 2024-09-13 | 5.37 | 5.43 | 5.26 | 5.28 | 4.75 | qfq | 108,859,216 | 579,226,934 | -2.04% |
| 2024-09-12 | 5.60 | 5.65 | 5.35 | 5.39 | 4.85 | qfq | 163,944,223 | 890,751,829 | -4.09% |
| 2024-09-11 | 5.57 | 5.69 | 5.56 | 5.62 | 5.06 | qfq | 86,704,941 | 488,890,868 | 0.54% |
| 2024-09-10 | 5.51 | 5.62 | 5.46 | 5.59 | 5.03 | qfq | 69,570,932 | 386,146,543 | 1.64% |
| 2024-09-09 | 5.71 | 5.73 | 5.48 | 5.50 | 4.95 | qfq | 104,068,676 | 579,056,314 | -4.18% |
| 2024-09-06 | 5.75 | 5.80 | 5.71 | 5.74 | 5.17 | qfq | 49,326,312 | 283,551,429 | -0.17% |
| 2024-09-05 | 5.66 | 5.77 | 5.65 | 5.75 | 5.18 | qfq | 65,188,756 | 374,199,121 | 1.23% |
| 2024-09-04 | 5.64 | 5.77 | 5.62 | 5.68 | 5.11 | qfq | 83,931,269 | 478,856,223 | 0.18% |
| 2024-09-03 | 5.57 | 5.69 | 5.55 | 5.67 | 5.10 | qfq | 83,905,820 | 474,311,085 | 1.80% |
| 2024-09-02 | 5.70 | 5.73 | 5.57 | 5.57 | 5.01 | qfq | 69,280,731 | 390,189,251 | -2.79% |
| 2024-08-30 | 5.50 | 5.79 | 5.50 | 5.73 | 5.16 | qfq | 178,788,692 | 1,015,706,902 | 3.62% |
| 2024-08-29 | 5.53 | 5.54 | 5.41 | 5.53 | 4.98 | qfq | 101,297,385 | 554,252,813 | 0.00% |
| 2024-08-28 | 5.51 | 5.55 | 5.47 | 5.53 | 4.98 | qfq | 64,934,975 | 357,995,766 | 0.18% |
| 2024-08-27 | 5.52 | 5.55 | 5.48 | 5.52 | 4.97 | qfq | 48,501,273 | 267,446,421 | -0.36% |
| 2024-08-26 | 5.57 | 5.59 | 5.48 | 5.54 | 4.99 | qfq | 68,630,382 | 379,207,586 | -0.54% |
| 2024-08-23 | 5.54 | 5.60 | 5.52 | 5.57 | 5.01 | qfq | 49,260,873 | 274,151,494 | 0.00% |
| 2024-08-22 | 5.63 | 5.66 | 5.55 | 5.57 | 5.01 | qfq | 65,142,589 | 363,426,688 | -0.71% |
| 2024-08-21 | 5.62 | 5.67 | 5.60 | 5.61 | 5.05 | qfq | 58,903,072 | 331,157,546 | -0.36% |
| 2024-08-20 | 5.70 | 5.72 | 5.60 | 5.63 | 5.07 | qfq | 102,339,924 | 577,547,926 | -1.40% |
| 2024-08-19 | 5.80 | 5.86 | 5.70 | 5.71 | 5.14 | qfq | 81,172,299 | 468,044,541 | -1.38% |
| 2024-08-16 | 5.84 | 5.85 | 5.77 | 5.79 | 5.21 | qfq | 64,733,672 | 375,251,525 | -0.86% |
| 2024-08-15 | 5.89 | 5.96 | 5.82 | 5.84 | 5.26 | qfq | 99,792,405 | 585,684,686 | -1.18% |
| 2024-08-14 | 5.91 | 5.94 | 5.81 | 5.91 | 5.32 | qfq | 71,898,237 | 422,585,777 | 0.00% |
| 2024-08-13 | 5.88 | 5.92 | 5.85 | 5.91 | 5.32 | qfq | 52,858,816 | 311,144,123 | 0.68% |
| 2024-08-12 | 5.82 | 5.93 | 5.74 | 5.87 | 5.28 | qfq | 85,962,597 | 504,261,427 | 1.56% |
| 2024-08-09 | 5.98 | 6.03 | 5.75 | 5.78 | 5.20 | qfq | 117,221,169 | 683,701,971 | -2.86% |
| 2024-08-08 | 5.76 | 5.99 | 5.74 | 5.95 | 5.36 | qfq | 119,429,317 | 704,086,662 | 3.48% |
| 2024-08-07 | 5.78 | 5.86 | 5.73 | 5.75 | 5.18 | qfq | 45,938,089 | 265,420,860 | -0.86% |
| 2024-08-06 | 5.84 | 5.89 | 5.70 | 5.80 | 5.22 | qfq | 68,231,746 | 393,952,834 | -0.34% |
| 2024-08-05 | 5.66 | 5.92 | 5.65 | 5.82 | 5.24 | qfq | 141,611,955 | 826,889,324 | 2.28% |
| 2024-08-02 | 5.67 | 5.73 | 5.66 | 5.69 | 5.12 | qfq | 46,388,022 | 263,987,726 | -0.35% |
| 2024-08-01 | 5.80 | 5.85 | 5.70 | 5.71 | 5.14 | qfq | 58,571,476 | 336,396,918 | -1.55% |
| 2024-07-31 | 5.61 | 5.82 | 5.60 | 5.80 | 5.22 | qfq | 95,829,659 | 551,618,953 | 3.02% |
| 2024-07-30 | 5.72 | 5.74 | 5.55 | 5.63 | 5.07 | qfq | 92,216,821 | 517,914,525 | -1.75% |
| 2024-07-29 | 5.76 | 5.77 | 5.63 | 5.73 | 5.16 | qfq | 59,096,685 | 336,881,500 | -0.69% |
| 2024-07-26 | 5.75 | 5.79 | 5.70 | 5.77 | 5.19 | qfq | 54,130,386 | 311,005,545 | 0.35% |
| 2024-07-25 | 5.65 | 5.77 | 5.62 | 5.75 | 5.18 | qfq | 72,444,192 | 413,485,799 | 1.41% |
| 2024-07-24 | 5.77 | 5.78 | 5.66 | 5.67 | 5.10 | qfq | 74,480,820 | 424,634,577 | -1.56% |
| 2024-07-23 | 6.01 | 6.03 | 5.76 | 5.76 | 5.19 | qfq | 130,402,795 | 763,187,391 | -4.16% |
| 2024-07-22 | 6.10 | 6.13 | 5.99 | 6.01 | 5.41 | qfq | 88,230,695 | 531,768,176 | -1.64% |
| 2024-07-19 | 6.04 | 6.15 | 6.03 | 6.11 | 5.50 | qfq | 93,884,111 | 572,122,474 | 1.16% |
| 2024-07-18 | 5.99 | 6.10 | 5.96 | 6.04 | 5.44 | qfq | 89,200,597 | 537,734,731 | 0.67% |
| 2024-07-17 | 5.94 | 6.03 | 5.90 | 6.00 | 5.40 | qfq | 82,374,622 | 491,289,156 | 1.01% |
| 2024-07-16 | 5.96 | 5.99 | 5.89 | 5.94 | 5.35 | qfq | 76,223,009 | 453,001,053 | -0.34% |
| 2024-07-15 | 6.01 | 6.06 | 5.94 | 5.96 | 5.37 | qfq | 95,750,478 | 573,752,380 | -1.65% |
| 2024-07-12 | 5.85 | 6.09 | 5.81 | 6.06 | 5.46 | qfq | 274,255,218 | 1,644,405,681 | 5.57% |
| 2024-07-11 | 6.06 | 6.09 | 5.60 | 5.74 | 5.17 | qfq | 355,669,885 | 2,051,792,266 | -4.65% |
| 2024-07-10 | 6.07 | 6.10 | 6.00 | 6.02 | 5.42 | qfq | 80,660,528 | 487,602,251 | -0.99% |
| 2024-07-09 | 6.14 | 6.19 | 6.02 | 6.08 | 5.47 | qfq | 77,697,114 | 472,488,326 | -0.98% |
| 2024-07-08 | 6.21 | 6.27 | 6.11 | 6.14 | 5.53 | qfq | 60,430,198 | 373,525,270 | -1.29% |
| 2024-07-05 | 6.24 | 6.28 | 6.20 | 6.22 | 5.60 | qfq | 58,241,905 | 363,079,265 | -0.64% |
| 2024-07-04 | 6.25 | 6.37 | 6.23 | 6.26 | 5.64 | qfq | 76,693,634 | 482,130,962 | -0.48% |
| 2024-07-03 | 6.20 | 6.30 | 6.16 | 6.29 | 5.66 | qfq | 69,787,321 | 435,978,934 | 1.45% |
| 2024-07-02 | 6.07 | 6.24 | 6.06 | 6.20 | 5.58 | qfq | 91,668,960 | 565,768,064 | 1.81% |
| 2024-07-01 | 6.04 | 6.10 | 5.95 | 6.09 | 5.48 | qfq | 62,764,360 | 378,586,159 | 0.50% |
| 2024-06-28 | 5.99 | 6.13 | 5.98 | 6.06 | 5.46 | qfq | 71,876,237 | 436,602,830 | 0.83% |
| 2024-06-27 | 5.98 | 6.11 | 5.97 | 6.01 | 5.41 | qfq | 72,685,646 | 439,343,056 | 0.00% |
| 2024-06-26 | 5.94 | 6.03 | 5.90 | 6.01 | 5.41 | qfq | 87,246,613 | 520,990,536 | 1.18% |
| 2024-06-25 | 6.03 | 6.05 | 5.87 | 5.94 | 5.35 | qfq | 112,849,165 | 672,245,279 | -1.33% |
| 2024-06-24 | 6.07 | 6.12 | 6.00 | 6.02 | 5.42 | qfq | 81,052,855 | 491,245,363 | -1.15% |
| 2024-06-21 | 5.98 | 6.12 | 5.97 | 6.09 | 5.48 | qfq | 112,569,720 | 681,003,035 | 1.50% |
| 2024-06-20 | 6.03 | 6.04 | 5.93 | 6.00 | 5.40 | qfq | 108,852,275 | 652,296,100 | -0.66% |
| 2024-06-19 | 6.07 | 6.08 | 6.00 | 6.04 | 5.44 | qfq | 72,564,419 | 437,947,308 | -0.17% |
| 2024-06-18 | 6.14 | 6.19 | 6.02 | 6.05 | 5.45 | qfq | 78,102,712 | 474,130,808 | -1.47% |
| 2024-06-17 | 6.06 | 6.14 | 6.04 | 6.14 | 5.53 | qfq | 55,705,533 | 339,677,481 | 0.82% |
| 2024-06-14 | 6.10 | 6.20 | 5.99 | 6.09 | 5.48 | qfq | 123,746,940 | 752,142,763 | 0.00% |
| 2024-06-13 | 6.15 | 6.17 | 6.07 | 6.09 | 5.48 | qfq | 121,791,237 | 744,574,077 | -5.14% |
| 2024-06-12 | 6.42 | 6.49 | 6.40 | 6.42 | 5.48 | qfq | 87,358,999 | 562,896,931 | -0.16% |
| 2024-06-11 | 6.47 | 6.49 | 6.35 | 6.43 | 5.49 | qfq | 103,836,770 | 664,741,929 | -1.23% |
| 2024-06-07 | 6.53 | 6.56 | 6.39 | 6.51 | 5.56 | qfq | 73,116,999 | 473,474,921 | -0.46% |
| 2024-06-06 | 6.53 | 6.61 | 6.51 | 6.54 | 5.58 | qfq | 69,067,337 | 452,786,015 | 0.15% |
| 2024-06-05 | 6.57 | 6.67 | 6.50 | 6.53 | 5.58 | qfq | 91,652,651 | 603,233,286 | -0.46% |
| 2024-06-04 | 6.39 | 6.57 | 6.37 | 6.56 | 5.60 | qfq | 89,105,548 | 579,990,705 | 2.82% |
| 2024-06-03 | 6.33 | 6.47 | 6.30 | 6.38 | 5.45 | qfq | 115,530,505 | 737,973,631 | 0.63% |
| 2024-05-31 | 6.34 | 6.40 | 6.33 | 6.34 | 5.41 | qfq | 77,320,618 | 492,080,667 | -0.31% |
| 2024-05-30 | 6.45 | 6.50 | 6.33 | 6.36 | 5.43 | qfq | 107,555,087 | 688,376,069 | -1.55% |
| 2024-05-29 | 6.45 | 6.51 | 6.43 | 6.46 | 5.52 | qfq | 56,550,655 | 365,578,520 | -0.31% |
| 2024-05-28 | 6.56 | 6.60 | 6.45 | 6.48 | 5.53 | qfq | 77,552,321 | 504,601,806 | -1.52% |
| 2024-05-27 | 6.56 | 6.60 | 6.50 | 6.58 | 5.62 | qfq | 58,802,948 | 384,817,273 | 0.46% |
| 2024-05-24 | 6.65 | 6.68 | 6.54 | 6.55 | 5.59 | qfq | 73,914,053 | 488,019,047 | -1.65% |
| 2024-05-23 | 6.73 | 6.75 | 6.60 | 6.66 | 5.69 | qfq | 97,170,294 | 647,034,158 | -1.04% |
| 2024-05-22 | 6.76 | 6.79 | 6.72 | 6.73 | 5.75 | qfq | 64,651,735 | 436,633,445 | -0.44% |
| 2024-05-21 | 6.81 | 6.86 | 6.72 | 6.76 | 5.77 | qfq | 77,351,065 | 525,154,678 | -1.17% |
| 2024-05-20 | 6.78 | 6.86 | 6.76 | 6.84 | 5.84 | qfq | 100,141,682 | 682,291,043 | 0.59% |
| 2024-05-17 | 6.75 | 6.90 | 6.75 | 6.80 | 5.81 | qfq | 110,931,313 | 756,986,521 | 0.74% |
| 2024-05-16 | 6.87 | 6.91 | 6.70 | 6.75 | 5.76 | qfq | 105,424,176 | 714,249,031 | -2.17% |
| 2024-05-15 | 6.80 | 6.95 | 6.78 | 6.90 | 5.89 | qfq | 115,697,033 | 797,459,086 | 1.02% |
| 2024-05-14 | 6.64 | 6.90 | 6.63 | 6.83 | 5.83 | qfq | 181,592,727 | 1,233,216,673 | 3.02% |
| 2024-05-13 | 6.59 | 6.64 | 6.54 | 6.63 | 5.66 | qfq | 84,859,084 | 560,309,780 | 0.15% |
| 2024-05-10 | 6.62 | 6.71 | 6.59 | 6.62 | 5.65 | qfq | 84,140,008 | 558,065,428 | 0.15% |
| 2024-05-09 | 6.49 | 6.64 | 6.49 | 6.61 | 5.64 | qfq | 99,631,432 | 655,304,365 | 1.69% |
| 2024-05-08 | 6.59 | 6.62 | 6.46 | 6.50 | 5.55 | qfq | 147,573,077 | 962,503,508 | -1.96% |
| 2024-05-07 | 6.62 | 6.71 | 6.57 | 6.63 | 5.66 | qfq | 122,269,412 | 810,344,486 | 0.15% |
| 2024-05-06 | 6.56 | 6.70 | 6.49 | 6.62 | 5.65 | qfq | 286,755,258 | 1,895,809,443 | 1.85% |
| 2024-04-30 | 6.81 | 6.86 | 6.46 | 6.50 | 5.55 | qfq | 478,184,585 | 3,150,123,475 | -7.28% |
| 2024-04-29 | 6.88 | 7.05 | 6.80 | 7.01 | 5.99 | qfq | 157,543,313 | 1,094,115,656 | 2.34% |
| 2024-04-26 | 6.96 | 7.01 | 6.76 | 6.85 | 5.85 | qfq | 142,292,887 | 975,815,178 | -2.00% |
| 2024-04-25 | 7.01 | 7.10 | 6.93 | 6.99 | 5.97 | qfq | 53,821,843 | 377,619,721 | -0.14% |
| 2024-04-24 | 6.91 | 7.03 | 6.85 | 7.00 | 5.98 | qfq | 79,263,134 | 549,894,620 | 1.45% |
| 2024-04-23 | 6.98 | 7.10 | 6.89 | 6.90 | 5.89 | qfq | 82,740,481 | 574,444,907 | -1.15% |
| 2024-04-22 | 6.91 | 7.02 | 6.90 | 6.98 | 5.96 | qfq | 68,445,114 | 476,512,586 | 0.43% |
| 2024-04-19 | 6.98 | 7.01 | 6.89 | 6.95 | 5.93 | qfq | 66,260,750 | 459,935,298 | -0.71% |
| 2024-04-18 | 7.03 | 7.09 | 6.96 | 7.00 | 5.98 | qfq | 78,286,938 | 549,666,372 | -0.85% |
| 2024-04-17 | 6.97 | 7.07 | 6.91 | 7.06 | 6.03 | qfq | 82,722,299 | 578,760,301 | 1.15% |
| 2024-04-16 | 7.04 | 7.11 | 6.93 | 6.98 | 5.96 | qfq | 135,904,482 | 953,290,189 | -0.43% |
| 2024-04-15 | 6.92 | 7.11 | 6.90 | 7.01 | 5.99 | qfq | 108,913,591 | 765,338,050 | 1.30% |
| 2024-04-12 | 7.00 | 7.06 | 6.89 | 6.92 | 5.91 | qfq | 97,383,209 | 677,616,806 | -1.70% |
| 2024-04-11 | 6.97 | 7.12 | 6.94 | 7.04 | 6.01 | qfq | 104,626,330 | 737,077,536 | 0.72% |
| 2024-04-10 | 7.00 | 7.09 | 6.92 | 6.99 | 5.97 | qfq | 124,477,319 | 870,648,807 | 0.14% |
| 2024-04-09 | 6.90 | 7.00 | 6.82 | 6.98 | 5.96 | qfq | 121,269,039 | 839,586,665 | 0.87% |
| 2024-04-08 | 6.83 | 6.99 | 6.76 | 6.92 | 5.91 | qfq | 168,556,817 | 1,165,953,126 | 1.17% |
| 2024-04-03 | 6.71 | 6.90 | 6.70 | 6.84 | 5.84 | qfq | 130,132,833 | 885,441,825 | 1.94% |
| 2024-04-02 | 6.72 | 6.80 | 6.67 | 6.71 | 5.73 | qfq | 74,707,922 | 502,369,339 | 0.00% |
| 2024-04-01 | 6.53 | 6.76 | 6.53 | 6.71 | 5.73 | qfq | 92,562,026 | 619,542,851 | 2.91% |
| 2024-03-29 | 6.48 | 6.53 | 6.43 | 6.52 | 5.57 | qfq | 44,558,774 | 288,334,165 | 0.31% |
| 2024-03-28 | 6.45 | 6.57 | 6.42 | 6.50 | 5.55 | qfq | 63,143,879 | 410,970,689 | 0.78% |
| 2024-03-27 | 6.60 | 6.64 | 6.45 | 6.45 | 5.51 | qfq | 102,540,428 | 670,015,796 | -2.42% |
| 2024-03-26 | 6.63 | 6.69 | 6.53 | 6.61 | 5.64 | qfq | 94,280,111 | 621,925,388 | -0.30% |
| 2024-03-25 | 6.75 | 6.76 | 6.62 | 6.63 | 5.66 | qfq | 97,931,488 | 655,893,722 | -1.49% |
| 2024-03-22 | 6.69 | 6.75 | 6.63 | 6.73 | 5.75 | qfq | 133,726,744 | 894,645,475 | 0.15% |
| 2024-03-21 | 6.69 | 6.75 | 6.63 | 6.72 | 5.74 | qfq | 124,822,108 | 835,104,331 | 1.05% |
| 2024-03-20 | 6.35 | 6.68 | 6.33 | 6.65 | 5.68 | qfq | 204,181,088 | 1,340,615,990 | 4.40% |
| 2024-03-19 | 6.60 | 6.66 | 6.35 | 6.37 | 5.44 | qfq | 145,113,844 | 938,178,747 | -3.78% |
| 2024-03-18 | 6.42 | 6.63 | 6.38 | 6.62 | 5.65 | qfq | 137,013,688 | 894,167,324 | 3.44% |
| 2024-03-15 | 6.41 | 6.43 | 6.31 | 6.40 | 5.47 | qfq | 67,578,789 | 429,971,543 | 0.16% |
| 2024-03-14 | 6.45 | 6.48 | 6.35 | 6.39 | 5.46 | qfq | 106,276,750 | 680,645,107 | 0.00% |
| 2024-03-13 | 6.47 | 6.53 | 6.37 | 6.39 | 5.46 | qfq | 90,176,682 | 579,424,262 | -1.54% |
| 2024-03-12 | 6.26 | 6.58 | 6.23 | 6.49 | 5.54 | qfq | 158,931,241 | 1,024,517,975 | 3.51% |
| 2024-03-11 | 6.18 | 6.27 | 6.11 | 6.27 | 5.35 | qfq | 97,187,827 | 602,401,499 | 0.97% |
| 2024-03-08 | 6.19 | 6.26 | 6.14 | 6.21 | 5.30 | qfq | 62,331,136 | 385,534,088 | 0.16% |
| 2024-03-07 | 6.25 | 6.29 | 6.19 | 6.20 | 5.29 | qfq | 64,379,792 | 401,983,683 | -0.96% |
| 2024-03-06 | 6.32 | 6.38 | 6.26 | 6.26 | 5.35 | qfq | 68,632,116 | 432,955,182 | -1.42% |
| 2024-03-05 | 6.33 | 6.39 | 6.25 | 6.35 | 5.42 | qfq | 105,622,639 | 666,466,194 | -0.31% |
| 2024-03-04 | 6.31 | 6.40 | 6.28 | 6.37 | 5.44 | qfq | 100,898,610 | 639,491,838 | 0.95% |
| 2024-03-01 | 6.28 | 6.32 | 6.22 | 6.31 | 5.39 | qfq | 111,720,979 | 700,098,138 | 0.16% |
| 2024-02-29 | 6.17 | 6.32 | 6.15 | 6.30 | 5.38 | qfq | 91,466,583 | 572,947,516 | 1.61% |
| 2024-02-28 | 6.36 | 6.38 | 6.18 | 6.20 | 5.29 | qfq | 100,741,780 | 632,854,924 | -2.36% |
| 2024-02-27 | 6.30 | 6.37 | 6.25 | 6.35 | 5.42 | qfq | 111,519,876 | 704,437,687 | 0.47% |
| 2024-02-26 | 6.45 | 6.45 | 6.31 | 6.32 | 5.40 | qfq | 98,741,607 | 626,706,936 | -2.02% |
| 2024-02-23 | 6.28 | 6.49 | 6.23 | 6.45 | 5.51 | qfq | 144,535,797 | 926,738,080 | 2.38% |
| 2024-02-22 | 6.22 | 6.31 | 6.17 | 6.30 | 5.38 | qfq | 119,086,447 | 744,820,006 | 0.64% |
| 2024-02-21 | 6.20 | 6.37 | 6.13 | 6.26 | 5.35 | qfq | 135,752,727 | 849,441,680 | 0.48% |
| 2024-02-20 | 6.20 | 6.27 | 6.16 | 6.23 | 5.32 | qfq | 92,348,021 | 573,541,985 | 0.00% |
| 2024-02-19 | 6.13 | 6.26 | 6.07 | 6.23 | 5.32 | qfq | 129,032,718 | 798,381,859 | 3.66% |
| 2024-02-08 | 5.98 | 6.06 | 5.94 | 6.01 | 5.13 | qfq | 125,464,005 | 752,948,939 | 0.50% |
| 2024-02-07 | 5.97 | 6.04 | 5.86 | 5.98 | 5.11 | qfq | 150,930,375 | 897,115,770 | 0.67% |
| 2024-02-06 | 5.64 | 6.00 | 5.62 | 5.94 | 5.07 | qfq | 165,805,058 | 976,381,864 | 4.76% |
| 2024-02-05 | 5.65 | 5.76 | 5.55 | 5.67 | 4.84 | qfq | 137,822,392 | 779,395,576 | 0.00% |
| 2024-02-02 | 5.68 | 5.77 | 5.51 | 5.67 | 4.84 | qfq | 100,032,729 | 568,071,052 | -0.18% |
| 2024-02-01 | 5.64 | 5.77 | 5.55 | 5.68 | 4.85 | qfq | 107,656,235 | 609,370,509 | 0.53% |
| 2024-01-31 | 5.69 | 5.78 | 5.65 | 5.65 | 4.82 | qfq | 85,303,189 | 487,333,687 | -0.70% |
| 2024-01-30 | 5.84 | 5.85 | 5.69 | 5.69 | 4.86 | qfq | 97,026,900 | 559,185,483 | -1.56% |
| 2024-01-29 | 5.83 | 5.89 | 5.78 | 5.78 | 4.94 | qfq | 82,545,717 | 481,429,180 | -1.03% |
| 2024-01-26 | 5.89 | 5.91 | 5.71 | 5.84 | 4.99 | qfq | 153,486,105 | 892,135,272 | -1.35% |
| 2024-01-25 | 5.93 | 5.95 | 5.83 | 5.92 | 5.06 | qfq | 97,665,615 | 576,618,977 | -0.17% |
| 2024-01-24 | 5.71 | 5.94 | 5.70 | 5.93 | 5.06 | qfq | 107,174,300 | 623,868,142 | 4.04% |
| 2024-01-23 | 5.58 | 5.73 | 5.54 | 5.70 | 4.87 | qfq | 86,207,865 | 485,049,303 | 2.15% |
| 2024-01-22 | 5.79 | 5.80 | 5.53 | 5.58 | 4.76 | qfq | 102,815,915 | 584,624,462 | -3.29% |
| 2024-01-19 | 5.79 | 5.84 | 5.70 | 5.77 | 4.93 | qfq | 106,953,000 | 618,183,377 | -0.69% |
| 2024-01-18 | 5.68 | 5.83 | 5.63 | 5.81 | 4.96 | qfq | 116,293,884 | 666,923,210 | 1.93% |
| 2024-01-17 | 5.84 | 5.87 | 5.70 | 5.70 | 4.87 | qfq | 69,871,485 | 405,023,732 | -2.40% |
| 2024-01-16 | 5.96 | 5.97 | 5.76 | 5.84 | 4.99 | qfq | 130,560,608 | 761,139,283 | -1.85% |
| 2024-01-15 | 5.97 | 6.03 | 5.93 | 5.95 | 5.08 | qfq | 69,076,487 | 412,448,618 | -0.50% |
| 2024-01-12 | 6.11 | 6.12 | 5.97 | 5.98 | 5.11 | qfq | 113,551,966 | 682,276,769 | -2.61% |
| 2024-01-11 | 6.10 | 6.18 | 6.08 | 6.14 | 5.24 | qfq | 57,711,909 | 353,685,746 | 0.49% |
| 2024-01-10 | 6.20 | 6.21 | 6.11 | 6.11 | 5.22 | qfq | 67,825,080 | 415,733,355 | -1.29% |
| 2024-01-09 | 6.29 | 6.33 | 6.17 | 6.19 | 5.29 | qfq | 92,871,083 | 576,786,404 | -1.59% |
| 2024-01-08 | 6.15 | 6.34 | 6.13 | 6.29 | 5.37 | qfq | 124,987,859 | 785,266,964 | 1.62% |
| 2024-01-05 | 6.14 | 6.25 | 6.08 | 6.19 | 5.29 | qfq | 101,366,511 | 627,911,359 | 0.49% |
| 2024-01-04 | 6.22 | 6.29 | 6.14 | 6.16 | 5.26 | qfq | 63,014,525 | 390,096,687 | -0.96% |
| 2024-01-03 | 6.14 | 6.24 | 6.11 | 6.22 | 5.31 | qfq | 58,088,308 | 359,979,910 | 1.30% |
| 2024-01-02 | 6.32 | 6.35 | 6.13 | 6.14 | 5.24 | qfq | 96,963,122 | 601,953,153 | -2.85% |
| 2023-12-29 | 6.25 | 6.34 | 6.24 | 6.32 | 5.40 | qfq | 86,661,112 | 546,453,525 | 1.12% |
| 2023-12-28 | 6.01 | 6.26 | 5.97 | 6.25 | 5.34 | qfq | 101,691,332 | 626,349,445 | 4.17% |
| 2023-12-27 | 6.12 | 6.14 | 5.95 | 6.00 | 5.12 | qfq | 101,180,223 | 607,920,225 | -1.80% |
| 2023-12-26 | 6.08 | 6.14 | 6.03 | 6.11 | 5.22 | qfq | 68,959,440 | 419,844,913 | 1.16% |
| 2023-12-25 | 5.98 | 6.06 | 5.92 | 6.04 | 5.16 | qfq | 82,769,915 | 496,745,581 | 1.68% |
| 2023-12-22 | 6.10 | 6.12 | 5.90 | 5.94 | 5.07 | qfq | 149,856,236 | 896,065,169 | -3.26% |
| 2023-12-21 | 6.06 | 6.18 | 6.01 | 6.14 | 5.24 | qfq | 93,534,636 | 572,050,645 | 1.15% |
| 2023-12-20 | 6.19 | 6.21 | 6.07 | 6.07 | 5.18 | qfq | 62,058,149 | 381,668,607 | -1.78% |
| 2023-12-19 | 6.10 | 6.19 | 6.05 | 6.18 | 5.28 | qfq | 58,077,404 | 357,000,897 | 0.98% |
| 2023-12-18 | 6.18 | 6.22 | 6.10 | 6.12 | 5.23 | qfq | 68,609,885 | 422,081,964 | -1.61% |
| 2023-12-15 | 6.22 | 6.33 | 6.16 | 6.22 | 5.31 | qfq | 87,242,170 | 544,764,888 | -0.16% |
| 2023-12-14 | 6.27 | 6.35 | 6.20 | 6.23 | 5.32 | qfq | 127,721,994 | 800,699,062 | -0.48% |
| 2023-12-13 | 6.30 | 6.35 | 6.19 | 6.26 | 5.35 | qfq | 100,797,170 | 632,303,263 | -1.11% |
| 2023-12-12 | 6.24 | 6.37 | 6.21 | 6.33 | 5.41 | qfq | 187,079,558 | 1,179,246,000 | 2.93% |
| 2023-12-11 | 6.07 | 6.19 | 5.97 | 6.15 | 5.25 | qfq | 132,702,736 | 810,345,444 | 1.32% |
| 2023-12-08 | 6.13 | 6.16 | 6.04 | 6.07 | 5.18 | qfq | 96,403,923 | 587,103,634 | -1.14% |
| 2023-12-07 | 6.03 | 6.18 | 5.99 | 6.14 | 5.24 | qfq | 106,013,723 | 647,968,966 | 1.99% |
| 2023-12-06 | 6.10 | 6.11 | 5.97 | 6.02 | 5.14 | qfq | 144,197,918 | 868,593,671 | -0.66% |
| 2023-12-05 | 6.20 | 6.25 | 6.05 | 6.06 | 5.17 | qfq | 115,229,298 | 706,464,935 | -2.26% |
| 2023-12-04 | 6.27 | 6.29 | 6.08 | 6.20 | 5.29 | qfq | 157,716,533 | 977,797,224 | -1.59% |
| 2023-12-01 | 6.52 | 6.54 | 6.17 | 6.30 | 5.38 | qfq | 215,528,959 | 1,354,900,054 | -3.67% |
| 2023-11-30 | 6.59 | 6.61 | 6.52 | 6.54 | 5.58 | qfq | 90,097,303 | 590,840,090 | -1.21% |
| 2023-11-29 | 6.68 | 6.69 | 6.55 | 6.62 | 5.65 | qfq | 86,070,116 | 569,106,260 | -0.90% |
| 2023-11-28 | 6.64 | 6.71 | 6.61 | 6.68 | 5.70 | qfq | 63,694,299 | 424,233,737 | 0.45% |
| 2023-11-27 | 6.67 | 6.70 | 6.57 | 6.65 | 5.68 | qfq | 88,906,721 | 588,959,959 | -0.75% |
| 2023-11-24 | 6.74 | 6.82 | 6.67 | 6.70 | 5.72 | qfq | 54,449,725 | 366,591,100 | -0.59% |
| 2023-11-23 | 6.75 | 6.75 | 6.64 | 6.74 | 5.76 | qfq | 64,737,365 | 433,644,057 | -0.15% |
| 2023-11-22 | 6.68 | 6.80 | 6.65 | 6.75 | 5.76 | qfq | 84,621,481 | 570,343,346 | 0.90% |
| 2023-11-21 | 6.70 | 6.77 | 6.67 | 6.69 | 5.71 | qfq | 119,389,823 | 802,507,196 | -0.15% |
| 2023-11-20 | 6.64 | 6.74 | 6.53 | 6.70 | 5.72 | qfq | 109,542,658 | 728,374,212 | 0.90% |
| 2023-11-17 | 6.68 | 6.73 | 6.62 | 6.64 | 5.67 | qfq | 75,863,307 | 504,714,300 | -1.04% |
| 2023-11-16 | 6.70 | 6.75 | 6.67 | 6.71 | 5.73 | qfq | 88,838,155 | 596,364,394 | -0.30% |
| 2023-11-15 | 6.79 | 6.88 | 6.67 | 6.73 | 5.75 | qfq | 97,298,305 | 654,177,395 | 0.30% |
| 2023-11-14 | 6.78 | 6.85 | 6.70 | 6.71 | 5.73 | qfq | 79,974,509 | 541,758,092 | -0.89% |
| 2023-11-13 | 6.90 | 6.92 | 6.76 | 6.77 | 5.78 | qfq | 57,749,106 | 393,721,469 | -1.88% |
| 2023-11-10 | 6.83 | 6.92 | 6.81 | 6.90 | 5.89 | qfq | 54,728,256 | 376,187,516 | 0.15% |
| 2023-11-09 | 6.96 | 6.96 | 6.85 | 6.89 | 5.88 | qfq | 77,181,429 | 531,895,159 | -1.15% |
| 2023-11-08 | 6.94 | 7.05 | 6.90 | 6.97 | 5.95 | qfq | 85,878,223 | 598,975,688 | 0.29% |
| 2023-11-07 | 6.95 | 7.00 | 6.93 | 6.95 | 5.93 | qfq | 59,830,213 | 416,341,058 | -0.43% |
| 2023-11-06 | 6.93 | 7.00 | 6.81 | 6.98 | 5.96 | qfq | 94,125,864 | 651,716,619 | 1.45% |
| 2023-11-03 | 6.90 | 6.97 | 6.84 | 6.88 | 5.87 | qfq | 77,389,980 | 535,317,632 | -0.58% |
| 2023-11-02 | 6.94 | 7.01 | 6.88 | 6.92 | 5.91 | qfq | 57,316,611 | 397,680,790 | -0.29% |
| 2023-11-01 | 6.93 | 7.02 | 6.89 | 6.94 | 5.93 | qfq | 79,956,050 | 556,284,224 | 0.29% |
| 2023-10-31 | 6.96 | 7.00 | 6.90 | 6.92 | 5.91 | qfq | 85,174,783 | 590,844,815 | -0.57% |
| 2023-10-30 | 6.93 | 7.01 | 6.81 | 6.96 | 5.94 | qfq | 111,612,192 | 771,808,322 | -0.14% |
| 2023-10-27 | 6.76 | 7.00 | 6.72 | 6.97 | 5.95 | qfq | 91,492,226 | 633,054,503 | 2.95% |
| 2023-10-26 | 6.67 | 6.78 | 6.64 | 6.77 | 5.78 | qfq | 87,260,004 | 586,549,196 | 0.59% |
| 2023-10-25 | 6.90 | 7.07 | 6.57 | 6.73 | 5.75 | qfq | 193,866,588 | 1,302,324,503 | -0.59% |
| 2023-10-24 | 6.80 | 6.84 | 6.68 | 6.77 | 5.78 | qfq | 86,975,752 | 589,308,335 | -0.15% |
| 2023-10-23 | 6.76 | 6.84 | 6.69 | 6.78 | 5.79 | qfq | 55,956,859 | 378,841,073 | 0.59% |
| 2023-10-20 | 6.84 | 6.87 | 6.71 | 6.74 | 5.76 | qfq | 125,706,401 | 849,989,812 | -1.75% |
| 2023-10-19 | 7.00 | 7.01 | 6.85 | 6.86 | 5.86 | qfq | 73,062,898 | 505,097,140 | -2.42% |
| 2023-10-18 | 7.17 | 7.18 | 6.99 | 7.03 | 6.00 | qfq | 102,081,165 | 720,497,954 | -1.13% |
| 2023-10-17 | 7.09 | 7.15 | 6.89 | 7.11 | 6.07 | qfq | 81,658,044 | 576,825,052 | 0.28% |
| 2023-10-16 | 7.23 | 7.25 | 7.08 | 7.09 | 6.05 | qfq | 58,831,840 | 419,274,224 | -1.94% |
| 2023-10-13 | 7.29 | 7.30 | 7.16 | 7.23 | 6.17 | qfq | 55,271,386 | 398,860,167 | -1.23% |
| 2023-10-12 | 7.33 | 7.43 | 7.28 | 7.32 | 6.25 | qfq | 48,953,678 | 358,753,024 | 0.69% |
| 2023-10-11 | 7.29 | 7.48 | 7.26 | 7.27 | 6.21 | qfq | 89,236,438 | 656,069,604 | 0.14% |
| 2023-10-10 | 7.29 | 7.33 | 7.08 | 7.26 | 6.20 | qfq | 69,821,128 | 504,243,826 | -0.41% |
| 2023-10-09 | 7.15 | 7.33 | 7.09 | 7.29 | 6.23 | qfq | 72,934,827 | 528,366,779 | 1.96% |
| 2023-09-28 | 7.37 | 7.39 | 7.10 | 7.15 | 6.11 | qfq | 91,899,787 | 658,672,892 | -2.85% |
| 2023-09-27 | 7.29 | 7.43 | 7.26 | 7.36 | 6.28 | qfq | 60,634,733 | 446,176,321 | 0.55% |
| 2023-09-26 | 7.30 | 7.34 | 7.25 | 7.32 | 6.25 | qfq | 46,718,645 | 340,888,627 | 0.69% |
| 2023-09-25 | 7.34 | 7.36 | 7.24 | 7.27 | 6.21 | qfq | 52,992,016 | 386,415,280 | -0.95% |
| 2023-09-22 | 7.15 | 7.35 | 7.12 | 7.34 | 6.27 | qfq | 65,525,043 | 474,729,568 | 2.51% |
| 2023-09-21 | 7.23 | 7.25 | 7.12 | 7.16 | 6.11 | qfq | 58,830,886 | 421,334,725 | -1.24% |
| 2023-09-20 | 7.26 | 7.32 | 7.23 | 7.25 | 6.19 | qfq | 65,984,274 | 479,466,431 | 0.14% |
| 2023-09-19 | 7.43 | 7.43 | 7.15 | 7.24 | 6.18 | qfq | 89,426,013 | 647,675,772 | -2.69% |
| 2023-09-18 | 7.24 | 7.44 | 7.22 | 7.44 | 6.35 | qfq | 87,217,796 | 642,719,150 | 2.48% |
| 2023-09-15 | 7.35 | 7.39 | 7.24 | 7.26 | 6.20 | qfq | 83,250,544 | 607,817,842 | -1.22% |
| 2023-09-14 | 7.39 | 7.41 | 7.29 | 7.35 | 6.28 | qfq | 75,350,619 | 552,665,711 | -0.54% |
| 2023-09-13 | 7.37 | 7.49 | 7.37 | 7.39 | 6.31 | qfq | 52,006,326 | 385,166,796 | 0.00% |
| 2023-09-12 | 7.48 | 7.50 | 7.36 | 7.39 | 6.31 | qfq | 51,008,947 | 378,276,420 | -1.20% |
| 2023-09-11 | 7.49 | 7.53 | 7.41 | 7.48 | 6.39 | qfq | 55,930,456 | 417,915,640 | 1.08% |
| 2023-09-08 | 7.50 | 7.54 | 7.38 | 7.40 | 6.32 | qfq | 45,982,823 | 341,269,890 | -1.73% |
| 2023-09-07 | 7.60 | 7.61 | 7.50 | 7.53 | 6.43 | qfq | 45,657,868 | 344,560,784 | -0.66% |
| 2023-09-06 | 7.60 | 7.63 | 7.53 | 7.58 | 6.47 | qfq | 59,054,970 | 447,047,927 | -0.66% |
| 2023-09-05 | 7.68 | 7.79 | 7.60 | 7.63 | 6.52 | qfq | 80,584,492 | 616,879,919 | -0.78% |
| 2023-09-04 | 7.65 | 7.73 | 7.63 | 7.69 | 6.57 | qfq | 84,888,478 | 651,873,624 | 1.45% |
| 2023-09-01 | 7.68 | 7.78 | 7.55 | 7.58 | 6.47 | qfq | 68,077,482 | 520,405,316 | -1.56% |
| 2023-08-31 | 7.73 | 7.83 | 7.67 | 7.70 | 6.58 | qfq | 85,652,266 | 662,293,626 | -0.77% |
| 2023-08-30 | 7.54 | 7.79 | 7.51 | 7.76 | 6.63 | qfq | 162,327,908 | 1,248,608,233 | 3.74% |
| 2023-08-29 | 7.42 | 7.57 | 7.37 | 7.48 | 6.39 | qfq | 104,297,305 | 778,925,749 | 0.54% |
| 2023-08-28 | 7.65 | 7.71 | 7.40 | 7.44 | 6.35 | qfq | 110,044,480 | 825,527,681 | 0.81% |
| 2023-08-25 | 7.38 | 7.49 | 7.34 | 7.38 | 6.30 | qfq | 113,137,019 | 838,061,960 | -0.27% |
| 2023-08-24 | 7.20 | 7.48 | 7.17 | 7.40 | 6.32 | qfq | 108,079,090 | 797,149,754 | 3.50% |
| 2023-08-23 | 7.25 | 7.32 | 7.14 | 7.15 | 6.11 | qfq | 103,154,038 | 743,501,693 | -1.65% |
| 2023-08-22 | 7.26 | 7.30 | 7.17 | 7.27 | 6.21 | qfq | 74,736,890 | 540,985,131 | 0.97% |
| 2023-08-21 | 7.15 | 7.35 | 7.07 | 7.20 | 6.15 | qfq | 88,972,564 | 645,010,483 | 0.70% |
| 2023-08-18 | 7.31 | 7.34 | 7.13 | 7.15 | 6.11 | qfq | 75,705,337 | 546,116,773 | -2.19% |
| 2023-08-17 | 7.27 | 7.34 | 7.13 | 7.31 | 6.24 | qfq | 74,964,982 | 544,006,733 | 0.55% |
| 2023-08-16 | 7.28 | 7.33 | 7.24 | 7.27 | 6.21 | qfq | 69,604,242 | 506,936,221 | -0.27% |
| 2023-08-15 | 7.41 | 7.42 | 7.19 | 7.29 | 6.23 | qfq | 63,010,769 | 459,054,222 | -1.22% |
| 2023-08-14 | 7.22 | 7.40 | 7.08 | 7.38 | 6.30 | qfq | 125,408,969 | 914,040,923 | 1.51% |
| 2023-08-11 | 7.45 | 7.48 | 7.20 | 7.27 | 6.21 | qfq | 105,127,503 | 767,077,942 | -2.02% |
| 2023-08-10 | 7.43 | 7.49 | 7.26 | 7.42 | 6.34 | qfq | 100,903,951 | 744,848,729 | -0.13% |
| 2023-08-09 | 7.50 | 7.52 | 7.39 | 7.43 | 6.34 | qfq | 55,554,514 | 413,268,651 | -1.20% |
| 2023-08-08 | 7.52 | 7.60 | 7.45 | 7.52 | 6.42 | qfq | 77,840,806 | 586,276,795 | -0.27% |
| 2023-08-07 | 7.55 | 7.60 | 7.42 | 7.54 | 6.44 | qfq | 100,374,790 | 752,300,017 | -0.13% |
| 2023-08-04 | 7.59 | 7.65 | 7.47 | 7.55 | 6.45 | qfq | 76,199,648 | 574,905,809 | 0.13% |
| 2023-08-03 | 7.45 | 7.57 | 7.43 | 7.54 | 6.44 | qfq | 63,888,591 | 479,336,922 | 0.80% |
| 2023-08-02 | 7.50 | 7.61 | 7.43 | 7.48 | 6.39 | qfq | 88,861,994 | 665,389,774 | -0.66% |
| 2023-08-01 | 7.51 | 7.61 | 7.40 | 7.53 | 6.43 | qfq | 106,524,740 | 801,003,484 | 1.07% |
| 2023-07-31 | 7.38 | 7.55 | 7.32 | 7.45 | 6.36 | qfq | 155,198,307 | 1,156,318,532 | 2.34% |
| 2023-07-28 | 7.22 | 7.32 | 7.19 | 7.28 | 6.22 | qfq | 65,959,225 | 479,164,780 | 0.14% |
| 2023-07-27 | 7.28 | 7.36 | 7.23 | 7.27 | 6.21 | qfq | 47,879,356 | 349,070,352 | 0.00% |
| 2023-07-26 | 7.41 | 7.41 | 7.22 | 7.27 | 6.21 | qfq | 79,685,220 | 579,455,187 | -2.28% |
| 2023-07-25 | 7.25 | 7.46 | 7.17 | 7.44 | 6.35 | qfq | 141,034,602 | 1,036,817,681 | 4.79% |
| 2023-07-24 | 7.17 | 7.22 | 7.06 | 7.10 | 6.06 | qfq | 63,035,632 | 449,614,196 | -1.39% |
| 2023-07-21 | 7.24 | 7.32 | 7.15 | 7.20 | 6.15 | qfq | 93,141,290 | 672,229,123 | -0.69% |
| 2023-07-20 | 7.31 | 7.39 | 7.23 | 7.25 | 6.19 | qfq | 78,437,172 | 573,733,429 | -0.82% |
| 2023-07-19 | 7.19 | 7.34 | 7.17 | 7.31 | 6.24 | qfq | 75,554,114 | 548,782,406 | 1.53% |
| 2023-07-18 | 7.24 | 7.28 | 7.11 | 7.20 | 6.15 | qfq | 61,588,440 | 444,084,436 | 0.00% |