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
东华软件002065.SZ
最近收盘价6.732026-07-17
最近交易日2026-07-17
成交量（股）59,345,434
成交额（元）407,051,587
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.05 | — | — | — | 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 | 7.05 | 7.12 | 6.66 | 6.73 | 6.73 | qfq | 59,345,434 | 407,051,587 | -4.40% |
| 2026-07-16 | 6.89 | 7.18 | 6.85 | 7.04 | 7.04 | qfq | 48,121,622 | 339,438,298 | 1.73% |
| 2026-07-15 | 6.87 | 7.02 | 6.84 | 6.92 | 6.92 | qfq | 34,342,081 | 238,572,400 | 0.29% |
| 2026-07-14 | 7.00 | 7.04 | 6.74 | 6.90 | 6.90 | qfq | 42,925,899 | 293,754,321 | -1.29% |
| 2026-07-13 | 7.15 | 7.20 | 6.89 | 6.99 | 6.99 | qfq | 50,482,891 | 354,939,741 | -2.37% |
| 2026-07-10 | 6.97 | 7.31 | 6.93 | 7.16 | 7.16 | qfq | 57,486,353 | 413,125,352 | 1.99% |
| 2026-07-09 | 6.98 | 7.06 | 6.83 | 7.02 | 6.97 | qfq | 42,444,086 | 294,833,736 | -0.43% |
| 2026-07-08 | 6.77 | 7.08 | 6.77 | 7.05 | 7.00 | qfq | 55,928,313 | 389,518,481 | 4.29% |
| 2026-07-07 | 6.91 | 6.98 | 6.75 | 6.76 | 6.71 | qfq | 27,254,954 | 186,235,988 | -2.17% |
| 2026-07-06 | 7.08 | 7.09 | 6.91 | 6.91 | 6.86 | qfq | 29,355,000 | 204,530,685 | -2.40% |
| 2026-07-03 | 7.11 | 7.17 | 7.03 | 7.08 | 7.03 | qfq | 29,447,660 | 208,982,545 | -0.14% |
| 2026-07-02 | 7.20 | 7.26 | 7.06 | 7.09 | 7.04 | qfq | 36,143,231 | 258,603,414 | -0.98% |
| 2026-07-01 | 7.14 | 7.28 | 7.13 | 7.16 | 7.11 | qfq | 41,536,011 | 298,785,091 | 0.28% |
| 2026-06-30 | 6.94 | 7.19 | 6.88 | 7.14 | 7.09 | qfq | 40,112,807 | 285,017,581 | 2.88% |
| 2026-06-29 | 7.00 | 7.16 | 6.92 | 6.94 | 6.89 | qfq | 38,219,435 | 267,908,563 | -0.86% |
| 2026-06-26 | 7.20 | 7.49 | 7.00 | 7.00 | 6.95 | qfq | 44,400,543 | 315,800,893 | -3.58% |
| 2026-06-25 | 7.40 | 7.49 | 7.23 | 7.26 | 7.21 | qfq | 39,295,571 | 287,845,221 | -2.42% |
| 2026-06-24 | 7.40 | 7.48 | 7.23 | 7.44 | 7.39 | qfq | 42,117,378 | 309,749,469 | 0.00% |
| 2026-06-23 | 7.44 | 7.58 | 7.40 | 7.44 | 7.39 | qfq | 41,317,600 | 309,111,451 | -0.13% |
| 2026-06-22 | 7.26 | 7.47 | 7.18 | 7.45 | 7.40 | qfq | 44,585,322 | 326,134,565 | 1.92% |
| 2026-06-18 | 7.30 | 7.41 | 7.27 | 7.31 | 7.26 | qfq | 32,754,496 | 240,337,720 | -0.81% |
| 2026-06-17 | 7.25 | 7.50 | 7.22 | 7.37 | 7.32 | qfq | 42,344,150 | 312,729,250 | 0.96% |
| 2026-06-16 | 7.25 | 7.45 | 7.15 | 7.30 | 7.25 | qfq | 43,380,317 | 318,110,904 | 0.83% |
| 2026-06-15 | 7.05 | 7.25 | 7.05 | 7.24 | 7.19 | qfq | 40,050,308 | 286,768,069 | 3.43% |
| 2026-06-12 | 6.96 | 7.10 | 6.91 | 7.00 | 6.95 | qfq | 40,731,535 | 285,103,956 | 1.60% |
| 2026-06-11 | 7.10 | 7.12 | 6.82 | 6.89 | 6.84 | qfq | 43,989,006 | 304,155,323 | -3.64% |
| 2026-06-10 | 7.35 | 7.42 | 7.09 | 7.15 | 7.10 | qfq | 42,783,600 | 308,446,835 | -3.25% |
| 2026-06-09 | 7.10 | 7.48 | 6.98 | 7.39 | 7.34 | qfq | 59,256,877 | 430,315,390 | 5.12% |
| 2026-06-08 | 7.12 | 7.25 | 6.97 | 7.03 | 6.98 | qfq | 41,477,285 | 294,653,215 | -3.43% |
| 2026-06-05 | 7.28 | 7.40 | 7.23 | 7.28 | 7.23 | qfq | 33,981,770 | 248,259,791 | 0.00% |
| 2026-06-04 | 7.41 | 7.48 | 7.24 | 7.28 | 7.23 | qfq | 34,652,461 | 254,561,548 | -2.28% |
| 2026-06-03 | 7.53 | 7.65 | 7.42 | 7.45 | 7.40 | qfq | 31,184,500 | 234,495,132 | -1.06% |
| 2026-06-02 | 7.65 | 7.66 | 7.46 | 7.53 | 7.48 | qfq | 31,412,852 | 236,866,302 | -1.44% |
| 2026-06-01 | 7.43 | 7.72 | 7.43 | 7.64 | 7.59 | qfq | 42,330,195 | 322,423,222 | 2.83% |
| 2026-05-29 | 7.65 | 7.73 | 7.40 | 7.43 | 7.38 | qfq | 39,888,648 | 300,297,947 | -1.98% |
| 2026-05-28 | 7.73 | 7.73 | 7.43 | 7.58 | 7.53 | qfq | 45,254,776 | 342,726,129 | -1.81% |
| 2026-05-27 | 7.94 | 7.99 | 7.71 | 7.72 | 7.67 | qfq | 36,763,952 | 287,331,177 | -3.14% |
| 2026-05-26 | 8.05 | 8.05 | 7.86 | 7.97 | 7.91 | qfq | 37,102,543 | 294,308,260 | -1.24% |
| 2026-05-25 | 8.05 | 8.13 | 7.94 | 8.07 | 8.01 | qfq | 33,425,137 | 268,038,016 | 0.25% |
| 2026-05-22 | 8.10 | 8.12 | 7.97 | 8.05 | 7.99 | qfq | 29,254,668 | 235,678,684 | 0.37% |
| 2026-05-21 | 8.28 | 8.37 | 8.00 | 8.02 | 7.96 | qfq | 42,473,461 | 347,851,910 | -2.55% |
| 2026-05-20 | 8.45 | 8.48 | 8.20 | 8.23 | 8.17 | qfq | 38,685,190 | 320,821,104 | -3.29% |
| 2026-05-19 | 8.42 | 8.53 | 8.36 | 8.51 | 8.45 | qfq | 40,463,328 | 342,525,586 | 1.67% |
| 2026-05-18 | 8.25 | 8.44 | 8.22 | 8.37 | 8.31 | qfq | 30,531,735 | 255,036,420 | 1.09% |
| 2026-05-15 | 8.37 | 8.49 | 8.23 | 8.28 | 8.22 | qfq | 40,571,258 | 339,112,403 | -1.31% |
| 2026-05-14 | 8.66 | 8.75 | 8.38 | 8.39 | 8.33 | qfq | 47,054,740 | 400,038,713 | -2.89% |
| 2026-05-13 | 8.48 | 8.65 | 8.44 | 8.64 | 8.58 | qfq | 43,233,008 | 370,881,283 | 1.53% |
| 2026-05-12 | 8.69 | 8.72 | 8.48 | 8.51 | 8.45 | qfq | 47,173,696 | 403,565,634 | -2.41% |
| 2026-05-11 | 8.85 | 8.87 | 8.67 | 8.72 | 8.66 | qfq | 64,194,704 | 559,545,150 | -0.91% |
| 2026-05-08 | 8.63 | 9.03 | 8.60 | 8.80 | 8.74 | qfq | 94,456,013 | 834,113,187 | 2.21% |
| 2026-05-07 | 8.54 | 8.63 | 8.48 | 8.61 | 8.55 | qfq | 48,243,569 | 412,090,563 | 1.18% |
| 2026-05-06 | 8.28 | 8.60 | 8.28 | 8.51 | 8.45 | qfq | 69,336,840 | 590,129,043 | 3.40% |
| 2026-04-30 | 8.22 | 8.30 | 8.17 | 8.23 | 8.17 | qfq | 33,490,931 | 275,808,065 | 0.00% |
| 2026-04-29 | 8.13 | 8.27 | 8.11 | 8.23 | 8.17 | qfq | 28,830,932 | 237,161,492 | 1.11% |
| 2026-04-28 | 8.35 | 8.35 | 8.08 | 8.14 | 8.08 | qfq | 37,797,000 | 309,876,027 | -2.63% |
| 2026-04-27 | 8.31 | 8.41 | 8.19 | 8.36 | 8.30 | qfq | 29,601,070 | 246,206,136 | 0.60% |
| 2026-04-24 | 8.31 | 8.45 | 8.15 | 8.31 | 8.25 | qfq | 35,805,857 | 296,212,034 | -0.24% |
| 2026-04-23 | 8.40 | 8.50 | 8.30 | 8.33 | 8.27 | qfq | 27,457,694 | 229,920,003 | -1.42% |
| 2026-04-22 | 8.21 | 8.48 | 8.21 | 8.45 | 8.39 | qfq | 38,356,569 | 321,197,516 | 1.08% |
| 2026-04-21 | 8.45 | 8.47 | 8.31 | 8.36 | 8.30 | qfq | 31,547,477 | 263,699,639 | -1.65% |
| 2026-04-20 | 8.44 | 8.53 | 8.41 | 8.50 | 8.44 | qfq | 27,690,255 | 235,235,357 | 0.59% |
| 2026-04-17 | 8.43 | 8.49 | 8.39 | 8.45 | 8.39 | qfq | 26,220,798 | 221,211,542 | -0.24% |
| 2026-04-16 | 8.35 | 8.50 | 8.35 | 8.47 | 8.41 | qfq | 33,647,198 | 283,798,484 | 1.44% |
| 2026-04-15 | 8.46 | 8.49 | 8.34 | 8.35 | 8.29 | qfq | 29,413,728 | 247,038,526 | -0.95% |
| 2026-04-14 | 8.44 | 8.52 | 8.34 | 8.43 | 8.37 | qfq | 30,924,100 | 260,794,414 | 0.96% |
| 2026-04-13 | 8.29 | 8.38 | 8.26 | 8.35 | 8.29 | qfq | 27,197,186 | 226,773,637 | 0.12% |
| 2026-04-10 | 8.32 | 8.46 | 8.32 | 8.34 | 8.28 | qfq | 39,375,190 | 330,101,918 | 1.96% |
| 2026-04-09 | 8.26 | 8.29 | 8.17 | 8.18 | 8.12 | qfq | 31,996,382 | 262,500,863 | -2.04% |
| 2026-04-08 | 8.00 | 8.36 | 8.00 | 8.35 | 8.29 | qfq | 60,361,562 | 495,255,483 | 6.51% |
| 2026-04-07 | 7.88 | 7.92 | 7.81 | 7.84 | 7.78 | qfq | 16,138,792 | 126,944,753 | 0.00% |
| 2026-04-03 | 7.97 | 8.00 | 7.81 | 7.84 | 7.78 | qfq | 19,016,607 | 150,038,969 | -1.26% |
| 2026-04-02 | 8.06 | 8.08 | 7.90 | 7.94 | 7.88 | qfq | 24,134,199 | 192,367,915 | -1.98% |
| 2026-04-01 | 8.09 | 8.12 | 8.05 | 8.10 | 8.04 | qfq | 26,019,279 | 210,273,041 | 1.76% |
| 2026-03-31 | 8.00 | 8.10 | 7.94 | 7.96 | 7.90 | qfq | 23,762,762 | 190,744,211 | -0.62% |
| 2026-03-30 | 7.84 | 8.01 | 7.76 | 8.01 | 7.95 | qfq | 28,135,150 | 222,224,686 | 0.38% |
| 2026-03-27 | 7.81 | 8.02 | 7.78 | 7.98 | 7.92 | qfq | 20,740,118 | 164,843,839 | 0.76% |
| 2026-03-26 | 8.12 | 8.16 | 7.90 | 7.92 | 7.86 | qfq | 27,987,050 | 224,000,971 | -2.58% |
| 2026-03-25 | 7.99 | 8.20 | 7.99 | 8.13 | 8.07 | qfq | 37,835,644 | 307,729,331 | 1.75% |
| 2026-03-24 | 7.89 | 8.00 | 7.75 | 7.99 | 7.93 | qfq | 37,052,945 | 292,007,046 | 3.10% |
| 2026-03-23 | 8.20 | 8.20 | 7.66 | 7.75 | 7.69 | qfq | 58,078,198 | 459,811,380 | -6.17% |
| 2026-03-20 | 8.63 | 8.68 | 8.26 | 8.26 | 8.20 | qfq | 41,233,870 | 347,809,775 | -4.07% |
| 2026-03-19 | 8.66 | 8.73 | 8.59 | 8.61 | 8.55 | qfq | 31,263,991 | 270,582,785 | -1.94% |
| 2026-03-18 | 8.72 | 8.79 | 8.65 | 8.78 | 8.72 | qfq | 28,318,411 | 247,065,293 | 1.04% |
| 2026-03-17 | 8.86 | 8.88 | 8.68 | 8.69 | 8.63 | qfq | 32,932,620 | 289,304,022 | -1.47% |
| 2026-03-16 | 8.83 | 8.83 | 8.73 | 8.82 | 8.76 | qfq | 26,394,101 | 231,780,704 | -0.11% |
| 2026-03-13 | 8.97 | 8.98 | 8.82 | 8.83 | 8.77 | qfq | 36,199,592 | 321,476,304 | -2.00% |
| 2026-03-12 | 9.07 | 9.14 | 8.96 | 9.01 | 8.95 | qfq | 33,687,580 | 304,832,719 | -0.77% |
| 2026-03-11 | 9.20 | 9.22 | 9.08 | 9.08 | 9.02 | qfq | 39,943,256 | 364,912,538 | -1.20% |
| 2026-03-10 | 9.16 | 9.35 | 9.06 | 9.19 | 9.12 | qfq | 60,335,607 | 554,866,221 | 1.32% |
| 2026-03-09 | 8.83 | 9.10 | 8.68 | 9.07 | 9.01 | qfq | 57,369,530 | 508,621,379 | 1.80% |
| 2026-03-06 | 8.78 | 8.92 | 8.72 | 8.91 | 8.85 | qfq | 37,100,397 | 328,404,586 | 1.14% |
| 2026-03-05 | 8.80 | 8.88 | 8.75 | 8.81 | 8.75 | qfq | 51,717,330 | 455,499,338 | 1.73% |
| 2026-03-04 | 8.77 | 8.89 | 8.62 | 8.66 | 8.60 | qfq | 51,673,539 | 451,601,759 | -2.15% |
| 2026-03-03 | 9.24 | 9.29 | 8.84 | 8.85 | 8.79 | qfq | 75,021,398 | 676,073,240 | -4.01% |
| 2026-03-02 | 9.45 | 9.53 | 9.19 | 9.22 | 9.15 | qfq | 79,609,712 | 740,505,754 | -4.65% |
| 2026-02-27 | 9.45 | 9.73 | 9.45 | 9.67 | 9.60 | qfq | 67,804,768 | 653,518,584 | 1.90% |
| 2026-02-26 | 9.48 | 9.57 | 9.42 | 9.49 | 9.42 | qfq | 47,891,588 | 454,277,498 | 0.11% |
| 2026-02-25 | 9.54 | 9.59 | 9.46 | 9.48 | 9.41 | qfq | 46,185,206 | 439,766,195 | -0.42% |
| 2026-02-24 | 9.70 | 9.75 | 9.50 | 9.52 | 9.45 | qfq | 41,742,251 | 399,029,984 | -1.04% |
| 2026-02-13 | 9.70 | 9.81 | 9.60 | 9.62 | 9.55 | qfq | 41,846,000 | 405,947,130 | -1.23% |
| 2026-02-12 | 9.65 | 9.79 | 9.61 | 9.74 | 9.67 | qfq | 36,687,247 | 356,592,683 | 0.62% |
| 2026-02-11 | 9.75 | 9.83 | 9.66 | 9.68 | 9.61 | qfq | 33,848,133 | 329,975,293 | -0.92% |
| 2026-02-10 | 9.64 | 9.87 | 9.64 | 9.77 | 9.70 | qfq | 54,451,365 | 531,560,028 | 1.35% |
| 2026-02-09 | 9.53 | 9.64 | 9.51 | 9.64 | 9.57 | qfq | 41,548,333 | 398,385,454 | 2.55% |
| 2026-02-06 | 9.35 | 9.51 | 9.26 | 9.40 | 9.33 | qfq | 37,946,307 | 357,013,288 | -0.32% |
| 2026-02-05 | 9.50 | 9.53 | 9.41 | 9.43 | 9.36 | qfq | 37,698,691 | 356,461,381 | -1.57% |
| 2026-02-04 | 9.67 | 9.67 | 9.48 | 9.58 | 9.51 | qfq | 53,622,962 | 513,067,265 | -1.74% |
| 2026-02-03 | 9.57 | 9.75 | 9.48 | 9.75 | 9.68 | qfq | 56,781,736 | 547,182,585 | 3.07% |
| 2026-02-02 | 9.82 | 9.88 | 9.44 | 9.46 | 9.39 | qfq | 67,306,830 | 651,317,950 | -2.47% |
| 2026-01-30 | 9.91 | 10.05 | 9.66 | 9.70 | 9.63 | qfq | 76,982,132 | 752,996,576 | -2.90% |
| 2026-01-29 | 9.92 | 10.19 | 9.76 | 9.99 | 9.92 | qfq | 89,066,781 | 895,436,618 | 0.00% |
| 2026-01-28 | 10.05 | 10.15 | 9.98 | 9.99 | 9.92 | qfq | 63,283,168 | 635,615,945 | -0.60% |
| 2026-01-27 | 10.13 | 10.20 | 9.87 | 10.05 | 9.98 | qfq | 92,147,457 | 919,665,080 | -2.24% |
| 2026-01-26 | 10.40 | 10.54 | 10.01 | 10.28 | 10.21 | qfq | 140,208,063 | 1,434,804,365 | 2.09% |
| 2026-01-23 | 10.00 | 10.09 | 9.96 | 10.07 | 10.00 | qfq | 65,243,522 | 655,572,873 | 0.80% |
| 2026-01-22 | 9.90 | 10.07 | 9.88 | 9.99 | 9.92 | qfq | 68,410,342 | 683,118,805 | 1.22% |
| 2026-01-21 | 9.80 | 9.98 | 9.76 | 9.87 | 9.80 | qfq | 60,094,652 | 593,908,056 | -0.10% |
| 2026-01-20 | 10.09 | 10.15 | 9.80 | 9.88 | 9.81 | qfq | 92,079,629 | 913,717,217 | -1.59% |
| 2026-01-19 | 10.06 | 10.19 | 10.00 | 10.04 | 9.97 | qfq | 79,512,694 | 801,013,110 | -1.18% |
| 2026-01-16 | 10.51 | 10.58 | 10.10 | 10.16 | 10.09 | qfq | 135,093,169 | 1,385,258,076 | -3.33% |
| 2026-01-15 | 10.88 | 10.90 | 10.40 | 10.51 | 10.44 | qfq | 198,550,123 | 2,096,084,591 | -3.49% |
| 2026-01-14 | 10.15 | 11.19 | 10.13 | 10.89 | 10.81 | qfq | 375,572,964 | 4,067,429,390 | 7.08% |
| 2026-01-13 | 10.46 | 10.50 | 10.07 | 10.17 | 10.10 | qfq | 157,146,683 | 1,612,941,511 | -1.83% |
| 2026-01-12 | 9.99 | 10.39 | 9.99 | 10.36 | 10.29 | qfq | 172,768,902 | 1,765,210,761 | 5.07% |
| 2026-01-09 | 9.60 | 9.87 | 9.55 | 9.86 | 9.79 | qfq | 107,922,513 | 1,053,319,706 | 2.28% |
| 2026-01-08 | 9.42 | 9.75 | 9.39 | 9.64 | 9.57 | qfq | 94,971,115 | 911,812,750 | 2.23% |
| 2026-01-07 | 9.48 | 9.55 | 9.37 | 9.43 | 9.36 | qfq | 68,403,819 | 646,942,723 | -0.21% |
| 2026-01-06 | 9.31 | 9.45 | 9.29 | 9.45 | 9.38 | qfq | 66,957,068 | 629,254,638 | 1.50% |
| 2026-01-05 | 9.17 | 9.31 | 9.11 | 9.31 | 9.24 | qfq | 59,132,063 | 547,074,324 | 1.75% |
| 2025-12-31 | 9.12 | 9.18 | 9.05 | 9.15 | 9.08 | qfq | 41,416,466 | 378,085,093 | 0.66% |
| 2025-12-30 | 9.08 | 9.16 | 9.07 | 9.09 | 9.03 | qfq | 33,037,460 | 301,338,497 | -0.22% |
| 2025-12-29 | 9.19 | 9.21 | 9.10 | 9.11 | 9.05 | qfq | 36,038,802 | 329,485,632 | -0.87% |
| 2025-12-26 | 9.17 | 9.21 | 9.11 | 9.19 | 9.12 | qfq | 42,582,767 | 390,874,191 | 0.33% |
| 2025-12-25 | 9.13 | 9.18 | 9.09 | 9.16 | 9.09 | qfq | 35,637,488 | 325,553,011 | 0.33% |
| 2025-12-24 | 9.10 | 9.15 | 9.06 | 9.13 | 9.06 | qfq | 30,879,812 | 281,519,934 | 0.33% |
| 2025-12-23 | 9.23 | 9.24 | 9.09 | 9.10 | 9.04 | qfq | 36,457,355 | 333,924,341 | -1.94% |
| 2025-12-22 | 9.13 | 9.39 | 9.11 | 9.28 | 9.21 | qfq | 51,276,091 | 475,243,096 | 1.75% |
| 2025-12-19 | 9.08 | 9.17 | 9.08 | 9.12 | 9.06 | qfq | 33,053,421 | 301,973,183 | 0.66% |
| 2025-12-18 | 9.07 | 9.18 | 9.03 | 9.06 | 9.00 | qfq | 32,625,273 | 297,251,757 | -0.98% |
| 2025-12-17 | 9.01 | 9.22 | 8.94 | 9.15 | 9.08 | qfq | 51,058,908 | 462,737,047 | 0.99% |
| 2025-12-16 | 9.51 | 9.51 | 9.06 | 9.06 | 9.00 | qfq | 78,273,771 | 716,387,570 | -4.83% |
| 2025-12-15 | 9.84 | 9.84 | 9.51 | 9.52 | 9.45 | qfq | 78,993,923 | 764,108,134 | -4.13% |
| 2025-12-12 | 9.89 | 9.98 | 9.81 | 9.93 | 9.86 | qfq | 44,888,868 | 444,103,212 | 0.20% |
| 2025-12-11 | 10.00 | 10.02 | 9.90 | 9.91 | 9.84 | qfq | 46,304,710 | 459,537,590 | -1.10% |
| 2025-12-10 | 9.97 | 10.06 | 9.90 | 10.02 | 9.95 | qfq | 44,551,573 | 445,051,318 | 0.30% |
| 2025-12-09 | 10.05 | 10.07 | 9.98 | 9.99 | 9.92 | qfq | 58,049,866 | 581,078,825 | -1.09% |
| 2025-12-08 | 10.11 | 10.15 | 10.02 | 10.10 | 10.03 | qfq | 80,372,264 | 809,350,892 | -0.59% |
| 2025-12-05 | 10.42 | 10.42 | 10.03 | 10.16 | 10.09 | qfq | 125,922,879 | 1,276,566,744 | -3.42% |
| 2025-12-04 | 10.05 | 10.59 | 10.02 | 10.52 | 10.45 | qfq | 176,346,913 | 1,822,025,387 | 5.94% |
| 2025-12-03 | 10.02 | 10.05 | 9.91 | 9.93 | 9.86 | qfq | 42,052,804 | 418,795,698 | -0.90% |
| 2025-12-02 | 10.15 | 10.15 | 10.01 | 10.02 | 9.95 | qfq | 38,961,412 | 391,280,722 | -1.09% |
| 2025-12-01 | 10.12 | 10.17 | 10.07 | 10.13 | 10.06 | qfq | 52,898,400 | 535,216,070 | -0.20% |
| 2025-11-28 | 10.11 | 10.17 | 10.04 | 10.15 | 10.08 | qfq | 50,743,652 | 512,888,617 | 0.30% |
| 2025-11-27 | 10.32 | 10.37 | 10.11 | 10.12 | 10.05 | qfq | 81,894,989 | 838,096,333 | -2.50% |
| 2025-11-26 | 10.50 | 10.65 | 10.35 | 10.38 | 10.31 | qfq | 115,412,838 | 1,209,491,943 | -1.89% |
| 2025-11-25 | 10.33 | 10.65 | 10.28 | 10.58 | 10.50 | qfq | 170,586,833 | 1,788,868,465 | 2.12% |
| 2025-11-24 | 10.29 | 10.45 | 9.90 | 10.36 | 10.29 | qfq | 117,746,758 | 1,199,565,101 | 1.57% |
| 2025-11-21 | 10.23 | 10.55 | 10.12 | 10.20 | 10.13 | qfq | 118,814,171 | 1,225,942,642 | -2.11% |
| 2025-11-20 | 10.09 | 10.69 | 9.99 | 10.42 | 10.35 | qfq | 136,603,269 | 1,414,845,529 | 3.68% |
| 2025-11-19 | 10.22 | 10.25 | 9.98 | 10.05 | 9.98 | qfq | 47,208,143 | 474,652,233 | -1.66% |
| 2025-11-18 | 10.32 | 10.33 | 10.15 | 10.22 | 10.15 | qfq | 60,660,903 | 620,392,921 | -0.68% |
| 2025-11-17 | 10.05 | 10.35 | 9.97 | 10.29 | 10.22 | qfq | 91,103,493 | 930,117,531 | 1.68% |
| 2025-11-14 | 10.15 | 10.38 | 10.12 | 10.12 | 10.05 | qfq | 102,712,559 | 1,050,908,706 | 1.10% |
| 2025-11-13 | 9.91 | 10.01 | 9.86 | 10.01 | 9.94 | qfq | 42,432,552 | 421,335,723 | 1.21% |
| 2025-11-12 | 10.03 | 10.04 | 9.81 | 9.89 | 9.82 | qfq | 53,661,703 | 531,698,673 | -1.59% |
| 2025-11-11 | 10.09 | 10.13 | 10.02 | 10.05 | 9.98 | qfq | 38,668,891 | 389,076,424 | -0.40% |
| 2025-11-10 | 10.13 | 10.18 | 10.05 | 10.09 | 10.02 | qfq | 47,981,735 | 483,624,411 | -0.39% |
| 2025-11-07 | 10.13 | 10.23 | 10.08 | 10.13 | 10.06 | qfq | 51,463,700 | 520,980,051 | -0.49% |
| 2025-11-06 | 10.26 | 10.28 | 10.09 | 10.18 | 10.11 | qfq | 70,534,588 | 716,915,946 | -1.45% |
| 2025-11-05 | 10.37 | 10.45 | 10.20 | 10.33 | 10.26 | qfq | 86,231,636 | 890,874,427 | -2.18% |
| 2025-11-04 | 10.45 | 10.68 | 10.35 | 10.56 | 10.48 | qfq | 132,805,519 | 1,400,354,396 | 1.44% |
| 2025-11-03 | 10.40 | 10.43 | 10.20 | 10.41 | 10.34 | qfq | 74,047,734 | 763,035,030 | 0.68% |
| 2025-10-31 | 10.30 | 10.45 | 10.20 | 10.34 | 10.27 | qfq | 117,594,749 | 1,216,515,030 | 2.38% |
| 2025-10-30 | 10.23 | 10.33 | 10.10 | 10.10 | 10.03 | qfq | 65,689,758 | 669,069,081 | -1.17% |
| 2025-10-29 | 10.08 | 10.22 | 10.02 | 10.22 | 10.15 | qfq | 63,333,221 | 640,843,526 | 0.79% |
| 2025-10-28 | 10.20 | 10.28 | 10.13 | 10.14 | 10.07 | qfq | 57,927,397 | 590,656,561 | -0.98% |
| 2025-10-27 | 10.45 | 10.45 | 10.17 | 10.24 | 10.17 | qfq | 78,954,503 | 810,165,643 | -0.78% |
| 2025-10-24 | 10.20 | 10.42 | 10.16 | 10.32 | 10.25 | qfq | 82,681,724 | 851,291,115 | 1.28% |
| 2025-10-23 | 9.95 | 10.21 | 9.77 | 10.19 | 10.12 | qfq | 95,295,294 | 954,609,098 | 2.62% |
| 2025-10-22 | 9.98 | 10.00 | 9.88 | 9.93 | 9.86 | qfq | 48,880,454 | 485,821,517 | -1.29% |
| 2025-10-21 | 10.01 | 10.06 | 9.90 | 10.06 | 9.99 | qfq | 57,197,976 | 572,216,303 | 0.50% |
| 2025-10-20 | 10.08 | 10.13 | 9.91 | 10.01 | 9.94 | qfq | 55,748,676 | 557,630,165 | 0.81% |
| 2025-10-17 | 10.35 | 10.36 | 9.92 | 9.93 | 9.86 | qfq | 125,301,083 | 1,266,098,424 | -5.88% |
| 2025-10-16 | 10.71 | 10.74 | 10.45 | 10.55 | 10.47 | qfq | 85,333,497 | 900,556,551 | -2.13% |
| 2025-10-15 | 10.46 | 10.91 | 10.32 | 10.78 | 10.70 | qfq | 116,470,243 | 1,244,732,431 | 2.67% |
| 2025-10-14 | 10.91 | 10.99 | 10.45 | 10.50 | 10.43 | qfq | 119,443,168 | 1,281,894,125 | -2.69% |
| 2025-10-13 | 10.30 | 10.92 | 10.26 | 10.79 | 10.71 | qfq | 130,567,893 | 1,401,551,950 | 1.51% |
| 2025-10-10 | 10.96 | 10.96 | 10.62 | 10.63 | 10.55 | qfq | 120,126,176 | 1,288,814,751 | -3.45% |
| 2025-10-09 | 10.79 | 11.10 | 10.60 | 11.01 | 10.93 | qfq | 184,147,219 | 2,000,824,813 | 2.13% |
| 2025-09-30 | 10.90 | 11.00 | 10.74 | 10.78 | 10.70 | qfq | 129,828,108 | 1,405,937,033 | -0.74% |
| 2025-09-29 | 11.06 | 11.12 | 10.66 | 10.86 | 10.78 | qfq | 197,952,597 | 2,158,868,881 | 3.04% |
| 2025-09-26 | 11.00 | 11.09 | 10.53 | 10.54 | 10.46 | qfq | 191,754,449 | 2,062,775,765 | -4.70% |
| 2025-09-25 | 11.39 | 11.53 | 11.02 | 11.06 | 10.98 | qfq | 258,137,594 | 2,888,835,025 | -3.24% |
| 2025-09-24 | 11.89 | 11.89 | 11.22 | 11.43 | 11.35 | qfq | 377,938,439 | 4,339,627,540 | -6.08% |
| 2025-09-23 | 11.88 | 12.35 | 11.61 | 12.17 | 12.08 | qfq | 616,471,473 | 7,351,480,998 | 7.41% |
| 2025-09-22 | 11.32 | 11.33 | 10.94 | 11.33 | 11.25 | qfq | 228,051,138 | 2,575,183,901 | 10.00% |
| 2025-09-19 | 10.46 | 10.66 | 10.27 | 10.30 | 10.23 | qfq | 215,550,472 | 2,253,965,584 | -2.65% |
| 2025-09-18 | 9.87 | 10.86 | 9.84 | 10.58 | 10.50 | qfq | 394,032,950 | 4,169,844,370 | 7.19% |
| 2025-09-17 | 9.90 | 9.97 | 9.83 | 9.87 | 9.80 | qfq | 80,226,585 | 792,878,424 | -0.90% |
| 2025-09-16 | 9.84 | 9.96 | 9.68 | 9.96 | 9.89 | qfq | 124,750,592 | 1,222,136,802 | 1.32% |
| 2025-09-15 | 10.00 | 10.00 | 9.77 | 9.83 | 9.76 | qfq | 189,421,738 | 1,869,898,969 | -6.11% |
| 2025-09-12 | 10.49 | 10.62 | 10.42 | 10.47 | 10.40 | qfq | 100,489,535 | 1,057,829,207 | 0.19% |
| 2025-09-11 | 10.25 | 10.45 | 10.13 | 10.45 | 10.38 | qfq | 108,950,167 | 1,125,534,353 | 3.47% |
| 2025-09-10 | 10.12 | 10.21 | 10.04 | 10.10 | 10.03 | qfq | 54,263,224 | 550,013,309 | -0.20% |
| 2025-09-09 | 10.40 | 10.40 | 10.08 | 10.12 | 10.05 | qfq | 78,549,334 | 801,635,585 | -2.97% |
| 2025-09-08 | 10.23 | 10.49 | 10.16 | 10.43 | 10.36 | qfq | 92,687,860 | 960,252,106 | 2.25% |
| 2025-09-05 | 9.91 | 10.25 | 9.80 | 10.20 | 10.13 | qfq | 107,759,836 | 1,083,567,621 | 3.24% |
| 2025-09-04 | 10.22 | 10.32 | 9.67 | 9.88 | 9.81 | qfq | 123,087,760 | 1,231,850,468 | -3.23% |
| 2025-09-03 | 10.53 | 10.59 | 10.16 | 10.21 | 10.14 | qfq | 114,720,641 | 1,189,034,070 | -2.76% |
| 2025-09-02 | 11.00 | 11.00 | 10.41 | 10.50 | 10.43 | qfq | 179,145,793 | 1,903,856,335 | -5.15% |
| 2025-09-01 | 11.33 | 11.52 | 11.00 | 11.07 | 10.99 | qfq | 174,101,366 | 1,943,043,296 | -1.95% |
| 2025-08-29 | 11.81 | 11.82 | 11.27 | 11.29 | 11.21 | qfq | 177,957,536 | 2,036,885,728 | -3.26% |
| 2025-08-28 | 11.25 | 11.68 | 11.11 | 11.67 | 11.59 | qfq | 263,780,307 | 3,012,255,310 | 3.18% |
| 2025-08-27 | 11.10 | 12.00 | 10.82 | 11.31 | 11.23 | qfq | 353,790,467 | 4,023,667,361 | 3.38% |
| 2025-08-26 | 10.63 | 11.09 | 10.59 | 10.94 | 10.86 | qfq | 200,608,902 | 2,194,279,289 | 1.86% |
| 2025-08-25 | 10.92 | 11.32 | 10.65 | 10.74 | 10.66 | qfq | 282,642,478 | 3,088,474,808 | 1.80% |
| 2025-08-22 | 10.15 | 10.64 | 10.13 | 10.55 | 10.47 | qfq | 218,041,834 | 2,264,081,647 | 4.56% |
| 2025-08-21 | 10.24 | 10.28 | 10.01 | 10.09 | 10.02 | qfq | 106,633,374 | 1,081,857,673 | -1.27% |
| 2025-08-20 | 10.22 | 10.26 | 9.96 | 10.22 | 10.15 | qfq | 159,311,852 | 1,609,860,187 | 0.39% |
| 2025-08-19 | 9.92 | 10.29 | 9.79 | 10.18 | 10.11 | qfq | 220,334,537 | 2,224,213,870 | 2.93% |
| 2025-08-18 | 9.70 | 9.98 | 9.68 | 9.89 | 9.82 | qfq | 159,377,285 | 1,573,762,653 | 2.17% |
| 2025-08-15 | 9.58 | 9.69 | 9.55 | 9.68 | 9.61 | qfq | 100,800,888 | 972,455,468 | 0.52% |
| 2025-08-14 | 9.73 | 9.80 | 9.51 | 9.63 | 9.56 | qfq | 161,255,539 | 1,561,778,315 | 0.21% |
| 2025-08-13 | 9.43 | 9.75 | 9.38 | 9.61 | 9.54 | qfq | 153,997,219 | 1,481,431,192 | 1.80% |
| 2025-08-12 | 9.42 | 9.50 | 9.34 | 9.44 | 9.37 | qfq | 64,896,270 | 610,384,800 | -0.11% |
| 2025-08-11 | 9.33 | 9.52 | 9.31 | 9.45 | 9.38 | qfq | 73,787,582 | 698,253,601 | 1.29% |
| 2025-08-08 | 9.53 | 9.53 | 9.32 | 9.33 | 9.26 | qfq | 85,143,597 | 797,800,592 | -2.20% |
| 2025-08-07 | 9.63 | 9.74 | 9.53 | 9.54 | 9.47 | qfq | 82,857,336 | 795,463,307 | -0.93% |
| 2025-08-06 | 9.35 | 9.73 | 9.30 | 9.63 | 9.56 | qfq | 144,652,273 | 1,385,578,083 | 2.77% |
| 2025-08-05 | 9.37 | 9.41 | 9.33 | 9.37 | 9.30 | qfq | 40,665,300 | 380,581,755 | 0.11% |
| 2025-08-04 | 9.30 | 9.38 | 9.23 | 9.36 | 9.29 | qfq | 47,868,839 | 445,073,033 | 0.00% |
| 2025-08-01 | 9.28 | 9.48 | 9.26 | 9.36 | 9.29 | qfq | 68,772,188 | 644,662,378 | 0.97% |
| 2025-07-31 | 9.32 | 9.43 | 9.26 | 9.27 | 9.20 | qfq | 61,087,995 | 571,294,638 | -1.17% |
| 2025-07-30 | 9.48 | 9.52 | 9.35 | 9.38 | 9.31 | qfq | 60,089,549 | 566,598,814 | -1.68% |
| 2025-07-29 | 9.55 | 9.56 | 9.41 | 9.54 | 9.47 | qfq | 69,852,678 | 661,189,590 | -0.73% |
| 2025-07-28 | 9.67 | 9.70 | 9.52 | 9.61 | 9.54 | qfq | 85,700,901 | 821,652,281 | -0.41% |
| 2025-07-25 | 9.59 | 9.69 | 9.50 | 9.65 | 9.58 | qfq | 92,710,762 | 890,934,383 | 0.94% |
| 2025-07-24 | 9.45 | 9.62 | 9.43 | 9.56 | 9.49 | qfq | 83,556,623 | 796,591,694 | 1.16% |
| 2025-07-23 | 9.33 | 9.67 | 9.28 | 9.45 | 9.38 | qfq | 117,476,232 | 1,113,500,770 | 1.07% |
| 2025-07-22 | 9.48 | 9.48 | 9.32 | 9.35 | 9.28 | qfq | 70,731,900 | 662,745,462 | -1.58% |
| 2025-07-21 | 9.46 | 9.51 | 9.40 | 9.50 | 9.43 | qfq | 49,892,100 | 472,673,786 | 0.32% |
| 2025-07-18 | 9.52 | 9.58 | 9.44 | 9.47 | 9.40 | qfq | 57,258,491 | 543,644,113 | -0.32% |
| 2025-07-17 | 9.36 | 9.55 | 9.32 | 9.50 | 9.43 | qfq | 85,079,436 | 805,442,244 | 1.06% |
| 2025-07-16 | 9.49 | 9.55 | 9.35 | 9.40 | 9.33 | qfq | 68,681,915 | 648,397,456 | -1.05% |
| 2025-07-15 | 9.33 | 9.55 | 9.24 | 9.50 | 9.43 | qfq | 88,088,232 | 827,286,577 | 1.60% |
| 2025-07-14 | 9.40 | 9.43 | 9.30 | 9.35 | 9.28 | qfq | 44,750,900 | 418,474,773 | -0.85% |
| 2025-07-11 | 9.33 | 9.48 | 9.25 | 9.43 | 9.36 | qfq | 70,247,866 | 659,641,909 | 0.86% |
| 2025-07-10 | 9.32 | 9.39 | 9.26 | 9.35 | 9.23 | qfq | 38,725,532 | 360,827,805 | 0.21% |
| 2025-07-09 | 9.44 | 9.45 | 9.31 | 9.33 | 9.21 | qfq | 45,442,486 | 425,915,357 | -1.06% |
| 2025-07-08 | 9.27 | 9.46 | 9.27 | 9.43 | 9.31 | qfq | 52,703,104 | 494,685,892 | 1.51% |
| 2025-07-07 | 9.33 | 9.36 | 9.26 | 9.29 | 9.17 | qfq | 37,718,000 | 350,363,280 | -0.54% |
| 2025-07-04 | 9.43 | 9.49 | 9.30 | 9.34 | 9.22 | qfq | 55,807,100 | 524,467,616 | -1.06% |
| 2025-07-03 | 9.39 | 9.49 | 9.36 | 9.44 | 9.32 | qfq | 55,250,633 | 520,739,660 | 0.43% |
| 2025-07-02 | 9.57 | 9.75 | 9.35 | 9.40 | 9.28 | qfq | 83,935,824 | 795,706,626 | -2.49% |
| 2025-07-01 | 9.78 | 9.89 | 9.56 | 9.64 | 9.52 | qfq | 114,962,022 | 1,116,833,725 | 0.42% |
| 2025-06-30 | 9.75 | 9.75 | 9.55 | 9.60 | 9.48 | qfq | 128,018,235 | 1,229,775,043 | -1.44% |
| 2025-06-27 | 9.32 | 9.90 | 9.27 | 9.74 | 9.62 | qfq | 206,874,402 | 1,995,414,460 | 4.28% |
| 2025-06-26 | 9.32 | 9.54 | 9.29 | 9.34 | 9.22 | qfq | 114,589,650 | 1,075,670,597 | 0.32% |
| 2025-06-25 | 9.16 | 9.31 | 9.12 | 9.31 | 9.19 | qfq | 86,054,477 | 794,136,394 | 1.64% |
| 2025-06-24 | 8.97 | 9.18 | 8.97 | 9.16 | 9.05 | qfq | 68,984,038 | 629,613,064 | 2.12% |
| 2025-06-23 | 8.72 | 8.98 | 8.72 | 8.97 | 8.86 | qfq | 53,856,800 | 480,151,377 | 1.47% |
| 2025-06-20 | 8.99 | 9.00 | 8.80 | 8.84 | 8.73 | qfq | 47,302,028 | 419,884,488 | -1.01% |
| 2025-06-19 | 9.11 | 9.23 | 8.90 | 8.93 | 8.82 | qfq | 70,684,000 | 640,801,290 | -1.22% |
| 2025-06-18 | 8.94 | 9.18 | 8.91 | 9.04 | 8.93 | qfq | 66,697,241 | 604,134,832 | 0.78% |
| 2025-06-17 | 8.96 | 9.06 | 8.89 | 8.97 | 8.86 | qfq | 36,198,211 | 324,766,308 | 0.11% |
| 2025-06-16 | 8.74 | 8.96 | 8.72 | 8.96 | 8.85 | qfq | 43,840,886 | 390,679,214 | 1.36% |
| 2025-06-13 | 9.08 | 9.12 | 8.80 | 8.84 | 8.73 | qfq | 75,031,140 | 666,998,231 | -2.86% |
| 2025-06-12 | 9.13 | 9.17 | 9.08 | 9.10 | 8.99 | qfq | 35,160,008 | 320,783,632 | -0.55% |
| 2025-06-11 | 9.12 | 9.23 | 9.10 | 9.15 | 9.04 | qfq | 37,953,772 | 348,041,940 | 0.00% |
| 2025-06-10 | 9.41 | 9.42 | 9.06 | 9.15 | 9.04 | qfq | 65,751,000 | 604,691,564 | -2.56% |
| 2025-06-09 | 9.33 | 9.47 | 9.28 | 9.39 | 9.27 | qfq | 51,029,000 | 479,432,446 | 0.64% |
| 2025-06-06 | 9.35 | 9.41 | 9.25 | 9.33 | 9.21 | qfq | 50,709,600 | 472,401,873 | -0.32% |
| 2025-06-05 | 9.25 | 9.40 | 9.15 | 9.36 | 9.24 | qfq | 85,809,948 | 797,245,769 | 1.85% |
| 2025-06-04 | 9.13 | 9.22 | 9.13 | 9.19 | 9.08 | qfq | 35,968,064 | 330,465,036 | 0.66% |
| 2025-06-03 | 9.07 | 9.24 | 9.04 | 9.13 | 9.02 | qfq | 35,176,248 | 322,486,276 | 0.00% |
| 2025-05-30 | 9.30 | 9.30 | 9.12 | 9.13 | 9.02 | qfq | 46,542,818 | 426,807,090 | -2.14% |
| 2025-05-29 | 9.07 | 9.35 | 9.06 | 9.33 | 9.21 | qfq | 68,464,946 | 635,033,882 | 2.41% |
| 2025-05-28 | 9.21 | 9.27 | 9.10 | 9.11 | 9.00 | qfq | 40,610,022 | 372,126,072 | -0.87% |
| 2025-05-27 | 9.32 | 9.34 | 9.16 | 9.19 | 9.08 | qfq | 43,007,464 | 396,593,924 | -1.61% |
| 2025-05-26 | 9.27 | 9.38 | 9.26 | 9.34 | 9.22 | qfq | 45,076,618 | 420,037,671 | 0.65% |
| 2025-05-23 | 9.46 | 9.60 | 9.27 | 9.28 | 9.16 | qfq | 72,177,928 | 680,453,795 | -1.90% |
| 2025-05-22 | 9.57 | 9.64 | 9.45 | 9.46 | 9.34 | qfq | 52,891,330 | 503,620,226 | -1.46% |
| 2025-05-21 | 9.73 | 9.74 | 9.59 | 9.60 | 9.48 | qfq | 62,921,767 | 606,615,732 | -1.74% |
| 2025-05-20 | 9.85 | 9.88 | 9.71 | 9.77 | 9.65 | qfq | 59,625,000 | 582,708,984 | 0.10% |
| 2025-05-19 | 9.88 | 9.91 | 9.61 | 9.76 | 9.64 | qfq | 76,235,577 | 740,563,122 | -1.71% |
| 2025-05-16 | 9.90 | 9.98 | 9.85 | 9.93 | 9.81 | qfq | 62,990,700 | 625,411,279 | 0.00% |
| 2025-05-15 | 10.30 | 10.30 | 9.93 | 9.93 | 9.81 | qfq | 99,450,050 | 998,833,781 | -3.97% |
| 2025-05-14 | 10.22 | 10.40 | 10.18 | 10.34 | 10.21 | qfq | 94,867,770 | 977,292,895 | 0.78% |
| 2025-05-13 | 10.53 | 10.57 | 10.20 | 10.26 | 10.13 | qfq | 120,562,200 | 1,244,342,722 | -1.72% |
| 2025-05-12 | 10.36 | 10.44 | 10.23 | 10.44 | 10.31 | qfq | 161,101,154 | 1,669,884,756 | 0.77% |
| 2025-05-09 | 10.80 | 10.81 | 10.31 | 10.36 | 10.23 | qfq | 286,438,434 | 2,996,517,431 | -6.16% |
| 2025-05-08 | 10.04 | 11.04 | 10.00 | 11.04 | 10.90 | qfq | 238,075,859 | 2,525,098,406 | 9.96% |
| 2025-05-07 | 10.32 | 10.38 | 9.91 | 10.04 | 9.92 | qfq | 150,285,837 | 1,518,282,252 | -1.38% |
| 2025-05-06 | 9.87 | 10.18 | 9.87 | 10.18 | 10.05 | qfq | 143,678,681 | 1,448,125,409 | 3.88% |
| 2025-04-30 | 9.70 | 9.85 | 9.51 | 9.80 | 9.68 | qfq | 117,123,560 | 1,142,758,460 | 1.03% |
| 2025-04-29 | 9.48 | 9.72 | 9.39 | 9.70 | 9.58 | qfq | 75,472,100 | 728,043,348 | 1.46% |
| 2025-04-28 | 9.70 | 9.82 | 9.51 | 9.56 | 9.44 | qfq | 73,496,400 | 706,764,042 | -1.34% |
| 2025-04-25 | 9.60 | 9.95 | 9.59 | 9.69 | 9.57 | qfq | 125,251,531 | 1,224,135,452 | 2.11% |
| 2025-04-24 | 9.79 | 9.82 | 9.45 | 9.49 | 9.37 | qfq | 85,306,347 | 816,455,599 | -2.97% |
| 2025-04-23 | 9.74 | 9.89 | 9.66 | 9.78 | 9.66 | qfq | 110,852,837 | 1,084,182,899 | 1.66% |
| 2025-04-22 | 9.76 | 9.84 | 9.58 | 9.62 | 9.50 | qfq | 83,373,704 | 807,656,747 | -1.13% |
| 2025-04-21 | 9.41 | 9.75 | 9.28 | 9.73 | 9.61 | qfq | 99,251,989 | 954,021,968 | 3.18% |
| 2025-04-18 | 9.39 | 9.58 | 9.30 | 9.43 | 9.31 | qfq | 69,984,968 | 659,572,217 | 0.75% |
| 2025-04-17 | 9.33 | 9.58 | 9.30 | 9.36 | 9.24 | qfq | 84,827,893 | 802,404,420 | 0.32% |
| 2025-04-16 | 9.57 | 9.64 | 9.22 | 9.33 | 9.21 | qfq | 109,388,224 | 1,028,165,360 | -3.42% |
| 2025-04-15 | 9.54 | 10.03 | 9.36 | 9.66 | 9.54 | qfq | 194,938,285 | 1,887,536,200 | 1.36% |
| 2025-04-14 | 9.60 | 9.67 | 9.49 | 9.53 | 9.41 | qfq | 88,405,582 | 847,067,848 | 1.06% |
| 2025-04-11 | 9.11 | 9.58 | 9.11 | 9.43 | 9.31 | qfq | 128,071,075 | 1,200,188,645 | 1.95% |
| 2025-04-10 | 9.26 | 9.51 | 9.16 | 9.25 | 9.14 | qfq | 125,052,682 | 1,167,223,602 | 2.89% |
| 2025-04-09 | 8.42 | 9.10 | 7.99 | 8.99 | 8.88 | qfq | 165,232,188 | 1,435,723,641 | 3.57% |
| 2025-04-08 | 8.88 | 9.07 | 8.39 | 8.68 | 8.57 | qfq | 173,437,032 | 1,499,743,025 | -5.75% |
| 2025-04-07 | 9.29 | 9.58 | 9.21 | 9.21 | 9.10 | qfq | 55,340,400 | 513,368,341 | -9.97% |
| 2025-04-03 | 10.25 | 10.48 | 10.15 | 10.23 | 10.10 | qfq | 63,676,689 | 655,310,144 | -1.63% |
| 2025-04-02 | 10.31 | 10.52 | 10.29 | 10.40 | 10.27 | qfq | 67,697,097 | 705,580,051 | 0.68% |
| 2025-04-01 | 10.46 | 10.58 | 10.29 | 10.33 | 10.20 | qfq | 83,652,300 | 872,101,989 | -0.86% |
| 2025-03-31 | 10.30 | 10.48 | 10.00 | 10.42 | 10.29 | qfq | 114,391,965 | 1,170,674,960 | 0.00% |
| 2025-03-28 | 10.50 | 10.66 | 10.40 | 10.42 | 10.29 | qfq | 65,321,578 | 686,147,932 | -0.95% |
| 2025-03-27 | 10.57 | 10.64 | 10.43 | 10.52 | 10.39 | qfq | 77,272,148 | 815,959,872 | -0.47% |
| 2025-03-26 | 10.56 | 10.73 | 10.54 | 10.57 | 10.44 | qfq | 72,911,965 | 774,074,556 | 0.09% |
| 2025-03-25 | 10.98 | 11.00 | 10.51 | 10.56 | 10.43 | qfq | 101,448,798 | 1,085,837,693 | -2.49% |
| 2025-03-24 | 11.18 | 11.25 | 10.59 | 10.83 | 10.70 | qfq | 158,677,095 | 1,722,901,894 | -3.39% |
| 2025-03-21 | 11.63 | 11.70 | 11.19 | 11.21 | 11.07 | qfq | 160,283,861 | 1,825,837,557 | -4.51% |
| 2025-03-20 | 11.74 | 12.04 | 11.65 | 11.74 | 11.59 | qfq | 142,491,835 | 1,687,634,909 | -1.34% |
| 2025-03-19 | 11.82 | 12.13 | 11.79 | 11.90 | 11.75 | qfq | 121,645,569 | 1,453,562,725 | -0.25% |
| 2025-03-18 | 11.97 | 12.19 | 11.86 | 11.93 | 11.78 | qfq | 142,508,789 | 1,708,640,962 | 0.25% |
| 2025-03-17 | 11.99 | 12.05 | 11.77 | 11.90 | 11.75 | qfq | 125,541,227 | 1,492,925,779 | -0.50% |
| 2025-03-14 | 11.84 | 12.05 | 11.68 | 11.96 | 11.81 | qfq | 171,730,588 | 2,044,135,277 | 0.50% |
| 2025-03-13 | 12.51 | 12.52 | 11.81 | 11.90 | 11.75 | qfq | 265,992,747 | 3,218,036,407 | -6.23% |
| 2025-03-12 | 13.10 | 13.10 | 12.69 | 12.69 | 12.53 | qfq | 295,054,759 | 3,803,796,317 | -1.63% |
| 2025-03-11 | 12.17 | 12.98 | 12.16 | 12.90 | 12.74 | qfq | 280,095,789 | 3,530,284,870 | 1.02% |
| 2025-03-10 | 13.10 | 13.54 | 12.74 | 12.77 | 12.61 | qfq | 409,995,721 | 5,356,793,807 | 1.75% |
| 2025-03-07 | 12.50 | 13.15 | 12.33 | 12.55 | 12.39 | qfq | 405,645,361 | 5,127,997,900 | 0.08% |
| 2025-03-06 | 12.20 | 12.99 | 12.02 | 12.54 | 12.38 | qfq | 422,105,810 | 5,263,109,464 | 2.96% |
| 2025-03-05 | 11.65 | 12.38 | 11.48 | 12.18 | 12.03 | qfq | 374,016,846 | 4,443,861,057 | 4.55% |
| 2025-03-04 | 11.22 | 11.70 | 11.22 | 11.65 | 11.51 | qfq | 214,437,507 | 2,475,994,919 | 2.37% |
| 2025-03-03 | 11.66 | 11.76 | 11.21 | 11.38 | 11.24 | qfq | 251,310,741 | 2,874,059,960 | -2.40% |
| 2025-02-28 | 12.56 | 12.56 | 11.66 | 11.66 | 11.52 | qfq | 400,244,004 | 4,755,961,685 | -10.03% |
| 2025-02-27 | 12.75 | 13.20 | 12.26 | 12.96 | 12.80 | qfq | 522,819,902 | 6,675,922,085 | 2.86% |
| 2025-02-26 | 13.16 | 13.29 | 12.52 | 12.60 | 12.44 | qfq | 507,484,867 | 6,479,962,633 | -4.26% |
| 2025-02-25 | 13.67 | 14.05 | 12.98 | 13.16 | 13.00 | qfq | 697,326,441 | 9,338,552,458 | -8.74% |
| 2025-02-24 | 14.00 | 14.89 | 13.60 | 14.42 | 14.24 | qfq | 731,171,786 | 10,413,981,022 | 3.37% |
| 2025-02-21 | 13.59 | 15.08 | 12.56 | 13.95 | 13.78 | qfq | 937,523,395 | 12,842,458,914 | 1.68% |
| 2025-02-20 | 12.88 | 13.72 | 12.86 | 13.72 | 13.55 | qfq | 937,979,344 | 12,558,965,156 | 10.02% |
| 2025-02-19 | 12.36 | 12.47 | 11.51 | 12.47 | 12.31 | qfq | 922,850,085 | 11,248,269,388 | 9.96% |
| 2025-02-18 | 11.34 | 11.34 | 11.34 | 11.34 | 11.20 | qfq | 22,583,651 | 256,098,602 | 9.99% |
| 2025-02-17 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | qfq | 28,495,529 | 293,788,904 | 10.03% |
| 2025-02-14 | 8.92 | 9.77 | 8.83 | 9.37 | 9.25 | qfq | 348,053,655 | 3,229,750,064 | 5.52% |
| 2025-02-13 | 8.87 | 9.11 | 8.67 | 8.88 | 8.77 | qfq | 250,999,341 | 2,238,002,926 | 0.57% |
| 2025-02-12 | 8.66 | 8.95 | 8.65 | 8.83 | 8.72 | qfq | 200,541,808 | 1,771,927,578 | 1.49% |
| 2025-02-11 | 8.95 | 8.97 | 8.68 | 8.70 | 8.59 | qfq | 264,486,978 | 2,323,632,974 | -5.43% |
| 2025-02-10 | 8.57 | 9.30 | 8.50 | 9.20 | 9.09 | qfq | 377,370,338 | 3,352,638,673 | 8.88% |
| 2025-02-07 | 7.87 | 8.59 | 7.77 | 8.45 | 8.34 | qfq | 314,143,576 | 2,615,814,601 | 8.19% |
| 2025-02-06 | 7.55 | 7.85 | 7.42 | 7.81 | 7.71 | qfq | 143,465,000 | 1,101,918,770 | 3.58% |
| 2025-02-05 | 7.36 | 7.69 | 7.31 | 7.54 | 7.45 | qfq | 139,705,002 | 1,053,792,853 | 6.20% |
| 2025-01-27 | 7.30 | 7.35 | 7.10 | 7.10 | 7.01 | qfq | 66,909,214 | 482,658,757 | -0.14% |
| 2025-01-24 | 6.96 | 7.12 | 6.96 | 7.11 | 7.02 | qfq | 49,035,250 | 346,305,984 | 2.16% |
| 2025-01-23 | 7.04 | 7.20 | 6.96 | 6.96 | 6.87 | qfq | 52,221,001 | 370,017,566 | 0.00% |
| 2025-01-22 | 6.98 | 7.00 | 6.91 | 6.96 | 6.87 | qfq | 25,609,040 | 178,131,079 | -0.57% |
| 2025-01-21 | 7.09 | 7.11 | 6.95 | 7.00 | 6.91 | qfq | 31,436,604 | 220,187,461 | -0.28% |
| 2025-01-20 | 7.05 | 7.12 | 6.98 | 7.02 | 6.93 | qfq | 38,741,500 | 273,189,317 | 0.43% |
| 2025-01-17 | 6.95 | 7.04 | 6.91 | 6.99 | 6.90 | qfq | 32,249,704 | 224,901,011 | -0.14% |
| 2025-01-16 | 7.00 | 7.20 | 6.94 | 7.00 | 6.91 | qfq | 47,470,400 | 334,683,729 | 0.00% |
| 2025-01-15 | 7.05 | 7.07 | 6.93 | 7.00 | 6.91 | qfq | 40,517,998 | 283,281,224 | -0.43% |
| 2025-01-14 | 6.69 | 7.05 | 6.65 | 7.03 | 6.94 | qfq | 62,234,972 | 429,407,957 | 5.87% |
| 2025-01-13 | 6.58 | 6.69 | 6.43 | 6.64 | 6.56 | qfq | 37,125,800 | 244,666,943 | 0.91% |
| 2025-01-10 | 6.66 | 6.81 | 6.58 | 6.58 | 6.50 | qfq | 42,900,900 | 287,933,784 | -1.64% |
| 2025-01-09 | 6.57 | 6.75 | 6.55 | 6.69 | 6.61 | qfq | 39,541,640 | 264,705,856 | 0.60% |
| 2025-01-08 | 6.66 | 6.74 | 6.42 | 6.65 | 6.57 | qfq | 46,767,369 | 308,104,993 | -0.45% |
| 2025-01-07 | 6.54 | 6.69 | 6.53 | 6.68 | 6.60 | qfq | 40,467,380 | 267,412,402 | 2.61% |
| 2025-01-06 | 6.56 | 6.65 | 6.46 | 6.51 | 6.43 | qfq | 42,916,800 | 280,123,157 | -0.91% |
| 2025-01-03 | 6.88 | 6.93 | 6.53 | 6.57 | 6.49 | qfq | 63,572,563 | 425,043,569 | -4.64% |
| 2025-01-02 | 7.26 | 7.28 | 6.80 | 6.89 | 6.80 | qfq | 77,538,269 | 545,281,773 | -5.10% |
| 2024-12-31 | 7.61 | 7.66 | 7.26 | 7.26 | 7.17 | qfq | 60,012,112 | 444,449,989 | -4.35% |
| 2024-12-30 | 7.56 | 7.64 | 7.43 | 7.59 | 7.50 | qfq | 40,909,200 | 309,720,203 | 0.26% |
| 2024-12-27 | 7.47 | 7.74 | 7.44 | 7.57 | 7.48 | qfq | 61,702,922 | 470,081,932 | 1.34% |
| 2024-12-26 | 7.37 | 7.53 | 7.35 | 7.47 | 7.38 | qfq | 43,548,378 | 325,428,343 | 1.22% |
| 2024-12-25 | 7.63 | 7.63 | 7.32 | 7.38 | 7.29 | qfq | 65,715,503 | 487,859,731 | -3.40% |
| 2024-12-24 | 7.66 | 7.69 | 7.50 | 7.64 | 7.55 | qfq | 54,763,996 | 415,935,453 | 0.39% |
| 2024-12-23 | 7.97 | 7.97 | 7.60 | 7.61 | 7.52 | qfq | 73,407,920 | 568,015,478 | -3.91% |
| 2024-12-20 | 7.83 | 8.01 | 7.80 | 7.92 | 7.82 | qfq | 74,498,572 | 589,705,290 | 0.00% |
| 2024-12-19 | 7.64 | 7.95 | 7.59 | 7.92 | 7.82 | qfq | 87,478,933 | 682,654,746 | 2.19% |
| 2024-12-18 | 7.62 | 7.88 | 7.55 | 7.75 | 7.65 | qfq | 73,418,388 | 568,888,482 | 1.57% |
| 2024-12-17 | 7.92 | 7.97 | 7.61 | 7.63 | 7.54 | qfq | 106,038,839 | 821,602,692 | -4.74% |
| 2024-12-16 | 8.33 | 8.34 | 7.96 | 8.01 | 7.91 | qfq | 135,662,400 | 1,090,879,632 | -3.14% |
| 2024-12-13 | 8.07 | 8.48 | 7.98 | 8.27 | 8.17 | qfq | 229,153,000 | 1,903,406,143 | 1.60% |
| 2024-12-12 | 8.04 | 8.23 | 8.02 | 8.14 | 8.04 | qfq | 108,869,343 | 883,544,640 | 1.75% |
| 2024-12-11 | 7.97 | 8.05 | 7.93 | 8.00 | 7.90 | qfq | 79,223,910 | 633,759,107 | -0.25% |
| 2024-12-10 | 8.35 | 8.35 | 8.01 | 8.02 | 7.92 | qfq | 113,759,866 | 925,541,659 | 0.00% |
| 2024-12-09 | 8.10 | 8.28 | 7.95 | 8.02 | 7.92 | qfq | 107,134,900 | 869,534,148 | -0.87% |
| 2024-12-06 | 8.14 | 8.20 | 7.97 | 8.09 | 7.99 | qfq | 117,031,401 | 946,440,327 | -0.61% |
| 2024-12-05 | 8.04 | 8.22 | 8.03 | 8.14 | 8.04 | qfq | 115,185,916 | 936,590,545 | -0.73% |
| 2024-12-04 | 8.12 | 8.50 | 7.90 | 8.20 | 8.10 | qfq | 201,461,288 | 1,639,471,811 | 0.99% |
| 2024-12-03 | 7.93 | 8.20 | 7.88 | 8.12 | 8.02 | qfq | 165,816,026 | 1,335,318,794 | 2.92% |
| 2024-12-02 | 7.76 | 7.95 | 7.70 | 7.89 | 7.79 | qfq | 116,527,280 | 916,104,869 | 2.20% |
| 2024-11-29 | 7.71 | 7.86 | 7.50 | 7.72 | 7.62 | qfq | 147,813,018 | 1,133,829,077 | 0.00% |
| 2024-11-28 | 7.99 | 8.14 | 7.70 | 7.72 | 7.62 | qfq | 129,583,197 | 1,022,130,660 | -3.02% |
| 2024-11-27 | 7.85 | 7.97 | 7.59 | 7.96 | 7.86 | qfq | 149,087,967 | 1,156,617,400 | -0.62% |
| 2024-11-26 | 8.00 | 8.46 | 7.81 | 8.01 | 7.91 | qfq | 158,654,307 | 1,290,381,051 | 0.50% |
| 2024-11-25 | 8.35 | 8.50 | 7.80 | 7.97 | 7.87 | qfq | 199,600,904 | 1,603,690,038 | -3.98% |
| 2024-11-22 | 8.05 | 8.98 | 7.95 | 8.30 | 8.20 | qfq | 334,605,066 | 2,849,975,485 | 1.59% |
| 2024-11-21 | 7.98 | 8.37 | 7.91 | 8.17 | 8.07 | qfq | 198,940,838 | 1,627,181,821 | 1.74% |
| 2024-11-20 | 7.85 | 8.10 | 7.68 | 8.03 | 7.93 | qfq | 197,859,828 | 1,570,086,216 | 2.29% |
| 2024-11-19 | 8.00 | 8.17 | 7.47 | 7.85 | 7.75 | qfq | 274,237,322 | 2,137,965,957 | -4.85% |
| 2024-11-18 | 8.10 | 8.42 | 7.96 | 8.25 | 8.15 | qfq | 269,309,785 | 2,207,778,516 | 4.04% |
| 2024-11-15 | 7.91 | 8.46 | 7.91 | 7.93 | 7.83 | qfq | 282,934,439 | 2,314,880,404 | -3.76% |
| 2024-11-14 | 8.81 | 8.93 | 8.24 | 8.24 | 8.14 | qfq | 407,868,707 | 3,429,314,624 | -9.95% |
| 2024-11-13 | 9.43 | 9.43 | 8.91 | 9.15 | 9.04 | qfq | 658,929,374 | 6,056,760,430 | 6.77% |
| 2024-11-12 | 8.57 | 8.57 | 8.57 | 8.57 | 8.46 | qfq | 20,561,564 | 176,212,603 | 10.01% |
| 2024-11-11 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | qfq | 31,690,970 | 246,872,656 | 10.03% |
| 2024-11-08 | 7.00 | 7.30 | 6.95 | 7.08 | 6.99 | qfq | 154,159,753 | 1,099,235,169 | 2.16% |
| 2024-11-07 | 6.75 | 6.94 | 6.70 | 6.93 | 6.84 | qfq | 108,706,348 | 741,741,372 | 1.02% |
| 2024-11-06 | 6.96 | 7.12 | 6.81 | 6.86 | 6.77 | qfq | 149,715,472 | 1,042,497,918 | -0.87% |
| 2024-11-05 | 6.84 | 6.98 | 6.73 | 6.92 | 6.83 | qfq | 137,584,176 | 948,388,356 | 1.76% |
| 2024-11-04 | 6.66 | 7.03 | 6.63 | 6.80 | 6.72 | qfq | 143,620,864 | 983,788,412 | 2.10% |
| 2024-11-01 | 7.32 | 7.60 | 6.63 | 6.66 | 6.58 | qfq | 270,536,911 | 1,890,362,511 | -9.02% |
| 2024-10-31 | 7.24 | 7.54 | 7.02 | 7.32 | 7.23 | qfq | 363,257,236 | 2,671,019,347 | 6.86% |
| 2024-10-30 | 6.28 | 6.85 | 6.25 | 6.85 | 6.76 | qfq | 214,358,075 | 1,413,224,821 | 9.95% |
| 2024-10-29 | 6.10 | 6.38 | 6.08 | 6.23 | 6.15 | qfq | 152,638,129 | 957,614,655 | 3.49% |
| 2024-10-28 | 5.95 | 6.02 | 5.93 | 6.02 | 5.95 | qfq | 54,380,698 | 325,168,670 | 1.18% |
| 2024-10-25 | 5.93 | 5.99 | 5.90 | 5.95 | 5.88 | qfq | 45,579,213 | 270,622,506 | 0.68% |
| 2024-10-24 | 5.91 | 5.95 | 5.85 | 5.91 | 5.84 | qfq | 43,869,154 | 258,681,953 | -0.51% |
| 2024-10-23 | 5.96 | 6.05 | 5.89 | 5.94 | 5.87 | qfq | 66,461,800 | 397,800,018 | -0.34% |
| 2024-10-22 | 6.10 | 6.10 | 5.90 | 5.96 | 5.89 | qfq | 81,553,000 | 486,591,058 | -2.30% |
| 2024-10-21 | 6.11 | 6.17 | 6.01 | 6.10 | 6.02 | qfq | 102,224,607 | 622,995,811 | 1.84% |
| 2024-10-18 | 5.80 | 6.10 | 5.70 | 5.99 | 5.92 | qfq | 104,136,261 | 616,267,646 | 3.10% |
| 2024-10-17 | 5.84 | 5.95 | 5.80 | 5.81 | 5.74 | qfq | 79,964,449 | 469,254,242 | 1.04% |
| 2024-10-16 | 5.70 | 5.84 | 5.67 | 5.75 | 5.68 | qfq | 65,192,376 | 374,929,033 | -0.86% |
| 2024-10-15 | 5.75 | 6.09 | 5.64 | 5.80 | 5.73 | qfq | 126,218,982 | 747,692,144 | 0.00% |
| 2024-10-14 | 5.59 | 5.80 | 5.43 | 5.80 | 5.73 | qfq | 79,973,713 | 449,757,744 | 4.13% |
| 2024-10-11 | 5.81 | 5.87 | 5.50 | 5.57 | 5.50 | qfq | 69,946,301 | 395,684,035 | -3.80% |
| 2024-10-10 | 6.13 | 6.24 | 5.75 | 5.79 | 5.72 | qfq | 107,575,393 | 637,433,878 | -4.46% |
| 2024-10-09 | 6.24 | 6.43 | 5.93 | 6.06 | 5.98 | qfq | 141,145,323 | 876,506,724 | -3.66% |
| 2024-10-08 | 6.29 | 6.29 | 5.91 | 6.29 | 6.21 | qfq | 150,397,562 | 933,179,155 | 9.97% |
| 2024-09-30 | 5.44 | 5.72 | 5.42 | 5.72 | 5.65 | qfq | 110,733,194 | 623,821,560 | 10.00% |
| 2024-09-27 | 5.03 | 5.27 | 5.02 | 5.20 | 5.14 | qfq | 67,687,336 | 347,467,129 | 4.84% |
| 2024-09-26 | 4.85 | 4.97 | 4.81 | 4.96 | 4.90 | qfq | 35,030,627 | 171,344,545 | 2.48% |
| 2024-09-25 | 4.83 | 4.96 | 4.81 | 4.84 | 4.78 | qfq | 34,832,736 | 170,331,002 | 0.62% |
| 2024-09-24 | 4.75 | 4.83 | 4.68 | 4.81 | 4.75 | qfq | 34,405,868 | 164,210,246 | 1.48% |
| 2024-09-23 | 4.70 | 4.80 | 4.69 | 4.74 | 4.68 | qfq | 26,164,474 | 124,419,143 | 0.85% |
| 2024-09-20 | 4.66 | 4.72 | 4.64 | 4.70 | 4.64 | qfq | 22,611,500 | 106,008,150 | 1.08% |
| 2024-09-19 | 4.53 | 4.65 | 4.49 | 4.65 | 4.59 | qfq | 25,371,758 | 116,619,871 | 3.33% |
| 2024-09-18 | 4.52 | 4.54 | 4.41 | 4.50 | 4.44 | qfq | 15,901,649 | 71,066,661 | -0.66% |
| 2024-09-13 | 4.60 | 4.62 | 4.51 | 4.53 | 4.47 | qfq | 15,084,700 | 68,777,745 | -1.31% |
| 2024-09-12 | 4.54 | 4.62 | 4.54 | 4.59 | 4.53 | qfq | 21,147,705 | 97,117,579 | 1.10% |
| 2024-09-11 | 4.54 | 4.56 | 4.51 | 4.54 | 4.48 | qfq | 11,654,179 | 52,810,822 | -0.44% |
| 2024-09-10 | 4.50 | 4.58 | 4.41 | 4.56 | 4.50 | qfq | 17,752,886 | 79,665,944 | 1.56% |
| 2024-09-09 | 4.50 | 4.56 | 4.45 | 4.49 | 4.43 | qfq | 14,208,749 | 63,830,695 | -0.44% |
| 2024-09-06 | 4.57 | 4.60 | 4.51 | 4.51 | 4.45 | qfq | 14,672,900 | 66,720,847 | -1.31% |
| 2024-09-05 | 4.53 | 4.62 | 4.53 | 4.57 | 4.51 | qfq | 16,732,221 | 76,553,009 | 0.66% |
| 2024-09-04 | 4.52 | 4.57 | 4.51 | 4.54 | 4.48 | qfq | 17,011,567 | 77,359,347 | -0.22% |
| 2024-09-03 | 4.47 | 4.55 | 4.44 | 4.55 | 4.49 | qfq | 18,024,382 | 81,117,295 | 1.79% |
| 2024-09-02 | 4.53 | 4.57 | 4.46 | 4.47 | 4.41 | qfq | 20,368,200 | 91,997,703 | -1.76% |
| 2024-08-30 | 4.46 | 4.60 | 4.45 | 4.55 | 4.49 | qfq | 30,122,132 | 137,435,715 | 2.02% |
| 2024-08-29 | 4.30 | 4.48 | 4.27 | 4.46 | 4.40 | qfq | 25,938,555 | 114,617,454 | 3.24% |
| 2024-08-28 | 4.28 | 4.35 | 4.21 | 4.32 | 4.27 | qfq | 19,092,924 | 81,980,209 | 0.93% |
| 2024-08-27 | 4.34 | 4.38 | 4.26 | 4.28 | 4.23 | qfq | 19,800,991 | 85,042,218 | -1.61% |
| 2024-08-26 | 4.40 | 4.41 | 4.33 | 4.35 | 4.30 | qfq | 17,426,400 | 76,068,383 | -0.46% |
| 2024-08-23 | 4.28 | 4.40 | 4.27 | 4.37 | 4.32 | qfq | 19,466,800 | 84,622,557 | 2.10% |
| 2024-08-22 | 4.41 | 4.46 | 4.27 | 4.28 | 4.23 | qfq | 21,500,358 | 93,323,510 | -2.51% |
| 2024-08-21 | 4.44 | 4.52 | 4.38 | 4.39 | 4.34 | qfq | 18,036,450 | 80,316,173 | -1.13% |
| 2024-08-20 | 4.55 | 4.58 | 4.43 | 4.44 | 4.38 | qfq | 17,230,900 | 77,051,412 | -2.42% |
| 2024-08-19 | 4.48 | 4.59 | 4.47 | 4.55 | 4.49 | qfq | 19,404,765 | 88,246,789 | 1.56% |
| 2024-08-16 | 4.48 | 4.51 | 4.45 | 4.48 | 4.42 | qfq | 13,993,322 | 62,747,532 | 0.22% |
| 2024-08-15 | 4.39 | 4.52 | 4.37 | 4.47 | 4.41 | qfq | 18,831,708 | 84,022,207 | 1.59% |
| 2024-08-14 | 4.44 | 4.45 | 4.40 | 4.40 | 4.35 | qfq | 12,839,713 | 56,754,777 | -1.12% |
| 2024-08-13 | 4.42 | 4.46 | 4.39 | 4.45 | 4.39 | qfq | 11,402,600 | 50,460,459 | 0.45% |
| 2024-08-12 | 4.46 | 4.48 | 4.40 | 4.43 | 4.37 | qfq | 13,441,689 | 59,664,915 | -1.12% |
| 2024-08-09 | 4.53 | 4.56 | 4.48 | 4.48 | 4.42 | qfq | 18,683,489 | 84,496,800 | -0.67% |
| 2024-08-08 | 4.47 | 4.55 | 4.43 | 4.51 | 4.45 | qfq | 18,670,482 | 83,849,279 | 0.22% |
| 2024-08-07 | 4.52 | 4.56 | 4.49 | 4.50 | 4.44 | qfq | 13,133,342 | 59,364,444 | -0.66% |
| 2024-08-06 | 4.47 | 4.54 | 4.47 | 4.53 | 4.47 | qfq | 16,891,660 | 76,039,860 | 1.80% |
| 2024-08-05 | 4.52 | 4.62 | 4.43 | 4.45 | 4.39 | qfq | 22,794,500 | 102,995,826 | -2.41% |
| 2024-08-02 | 4.57 | 4.65 | 4.55 | 4.56 | 4.50 | qfq | 18,715,300 | 86,267,416 | -1.30% |
| 2024-08-01 | 4.63 | 4.65 | 4.57 | 4.62 | 4.56 | qfq | 20,581,699 | 94,988,391 | -0.22% |
| 2024-07-31 | 4.44 | 4.63 | 4.43 | 4.63 | 4.57 | qfq | 34,066,299 | 155,555,881 | 4.28% |
| 2024-07-30 | 4.35 | 4.45 | 4.33 | 4.44 | 4.38 | qfq | 22,622,200 | 99,537,608 | 1.83% |
| 2024-07-29 | 4.40 | 4.42 | 4.34 | 4.36 | 4.31 | qfq | 23,123,933 | 101,434,595 | -0.68% |
| 2024-07-26 | 4.36 | 4.43 | 4.35 | 4.39 | 4.34 | qfq | 21,438,704 | 94,124,304 | 0.92% |
| 2024-07-25 | 4.29 | 4.42 | 4.27 | 4.35 | 4.30 | qfq | 28,675,152 | 124,848,024 | 0.69% |
| 2024-07-24 | 4.48 | 4.50 | 4.30 | 4.32 | 4.27 | qfq | 56,792,025 | 248,833,979 | -5.05% |
| 2024-07-23 | 4.46 | 4.78 | 4.42 | 4.55 | 4.49 | qfq | 67,017,683 | 306,836,079 | 1.79% |
| 2024-07-22 | 4.45 | 4.53 | 4.41 | 4.47 | 4.41 | qfq | 22,726,152 | 101,445,212 | 1.36% |
| 2024-07-19 | 4.36 | 4.44 | 4.32 | 4.41 | 4.36 | qfq | 16,071,600 | 70,503,141 | 0.92% |
| 2024-07-18 | 4.37 | 4.39 | 4.28 | 4.37 | 4.32 | qfq | 18,585,176 | 80,368,097 | -0.46% |
| 2024-07-17 | 4.41 | 4.47 | 4.39 | 4.39 | 4.34 | qfq | 12,876,500 | 56,875,021 | -0.90% |
| 2024-07-16 | 4.40 | 4.46 | 4.36 | 4.43 | 4.37 | qfq | 12,462,700 | 55,016,538 | 0.68% |
| 2024-07-15 | 4.48 | 4.50 | 4.38 | 4.40 | 4.35 | qfq | 17,491,704 | 77,135,609 | -2.44% |
| 2024-07-12 | 4.53 | 4.57 | 4.49 | 4.51 | 4.45 | qfq | 12,931,871 | 58,548,539 | -1.10% |
| 2024-07-11 | 4.52 | 4.58 | 4.49 | 4.56 | 4.50 | qfq | 17,515,168 | 79,587,208 | 2.70% |
| 2024-07-10 | 4.44 | 4.52 | 4.41 | 4.44 | 4.38 | qfq | 15,459,573 | 69,033,851 | -0.22% |
| 2024-07-09 | 4.33 | 4.45 | 4.28 | 4.45 | 4.39 | qfq | 21,086,488 | 92,135,533 | 1.83% |
| 2024-07-08 | 4.53 | 4.55 | 4.36 | 4.37 | 4.27 | qfq | 21,557,112 | 95,205,737 | -3.53% |
| 2024-07-05 | 4.46 | 4.55 | 4.41 | 4.53 | 4.42 | qfq | 16,317,210 | 73,402,670 | 1.57% |
| 2024-07-04 | 4.62 | 4.65 | 4.45 | 4.46 | 4.35 | qfq | 20,316,401 | 91,765,372 | -3.46% |
| 2024-07-03 | 4.68 | 4.69 | 4.60 | 4.62 | 4.51 | qfq | 17,977,400 | 83,325,532 | -1.07% |
| 2024-07-02 | 4.58 | 4.73 | 4.58 | 4.67 | 4.56 | qfq | 29,226,612 | 137,029,798 | 1.97% |
| 2024-07-01 | 4.52 | 4.60 | 4.48 | 4.58 | 4.47 | qfq | 22,256,138 | 101,086,943 | 1.33% |
| 2024-06-28 | 4.74 | 4.79 | 4.51 | 4.52 | 4.41 | qfq | 42,597,290 | 197,667,378 | -4.84% |
| 2024-06-27 | 4.81 | 4.85 | 4.74 | 4.75 | 4.64 | qfq | 19,813,190 | 94,830,162 | -1.45% |
| 2024-06-26 | 4.50 | 4.83 | 4.49 | 4.82 | 4.71 | qfq | 25,188,951 | 117,886,065 | 6.87% |
| 2024-06-25 | 4.64 | 4.68 | 4.48 | 4.51 | 4.40 | qfq | 19,788,247 | 90,334,734 | -2.38% |
| 2024-06-24 | 4.76 | 4.78 | 4.60 | 4.62 | 4.51 | qfq | 20,621,127 | 96,271,096 | -3.55% |
| 2024-06-21 | 4.79 | 4.83 | 4.74 | 4.79 | 4.68 | qfq | 13,806,302 | 66,114,428 | 0.00% |
| 2024-06-20 | 4.94 | 4.94 | 4.79 | 4.79 | 4.68 | qfq | 15,535,000 | 75,330,390 | -2.84% |
| 2024-06-19 | 4.96 | 4.99 | 4.91 | 4.93 | 4.81 | qfq | 12,897,798 | 63,809,411 | -0.40% |
| 2024-06-18 | 4.85 | 4.95 | 4.84 | 4.95 | 4.83 | qfq | 16,124,525 | 79,415,672 | 1.85% |
| 2024-06-17 | 4.84 | 4.92 | 4.81 | 4.86 | 4.74 | qfq | 17,332,500 | 84,468,490 | 0.41% |
| 2024-06-14 | 4.79 | 4.85 | 4.74 | 4.84 | 4.73 | qfq | 18,378,462 | 88,208,761 | 0.62% |
| 2024-06-13 | 4.86 | 4.86 | 4.76 | 4.81 | 4.70 | qfq | 15,115,300 | 72,719,189 | -0.62% |
| 2024-06-12 | 4.83 | 4.88 | 4.80 | 4.84 | 4.73 | qfq | 12,867,874 | 62,484,274 | 0.21% |
| 2024-06-11 | 4.73 | 4.85 | 4.68 | 4.83 | 4.72 | qfq | 17,656,224 | 84,474,391 | 1.68% |
| 2024-06-07 | 4.74 | 4.84 | 4.71 | 4.75 | 4.64 | qfq | 16,761,173 | 79,872,551 | 0.85% |
| 2024-06-06 | 4.89 | 4.90 | 4.68 | 4.71 | 4.60 | qfq | 26,383,300 | 125,383,148 | -3.09% |
| 2024-06-05 | 4.90 | 4.95 | 4.86 | 4.86 | 4.74 | qfq | 16,446,754 | 80,779,229 | -0.61% |
| 2024-06-04 | 4.88 | 4.92 | 4.81 | 4.89 | 4.77 | qfq | 17,355,491 | 84,270,103 | -0.41% |
| 2024-06-03 | 5.04 | 5.05 | 4.86 | 4.91 | 4.79 | qfq | 19,601,200 | 96,711,558 | -2.00% |
| 2024-05-31 | 4.95 | 5.05 | 4.94 | 5.01 | 4.89 | qfq | 17,028,348 | 85,306,901 | 1.21% |
| 2024-05-30 | 4.92 | 4.98 | 4.85 | 4.95 | 4.83 | qfq | 14,576,800 | 71,888,396 | 0.20% |
| 2024-05-29 | 4.95 | 5.01 | 4.91 | 4.94 | 4.82 | qfq | 12,025,491 | 59,676,517 | -0.20% |
| 2024-05-28 | 4.99 | 5.04 | 4.94 | 4.95 | 4.83 | qfq | 16,119,603 | 80,320,065 | -1.00% |
| 2024-05-27 | 4.98 | 5.01 | 4.87 | 5.00 | 4.88 | qfq | 23,278,635 | 114,680,624 | 0.40% |
| 2024-05-24 | 5.04 | 5.10 | 4.98 | 4.98 | 4.86 | qfq | 19,959,031 | 100,388,313 | -1.58% |
| 2024-05-23 | 5.20 | 5.21 | 5.05 | 5.06 | 4.94 | qfq | 21,868,289 | 111,330,118 | -2.50% |
| 2024-05-22 | 5.14 | 5.21 | 5.13 | 5.19 | 5.07 | qfq | 13,094,759 | 67,736,281 | 0.58% |
| 2024-05-21 | 5.23 | 5.25 | 5.15 | 5.16 | 5.04 | qfq | 18,285,420 | 94,748,510 | -1.34% |
| 2024-05-20 | 5.23 | 5.32 | 5.20 | 5.23 | 5.11 | qfq | 20,872,723 | 109,605,745 | 0.00% |
| 2024-05-17 | 5.15 | 5.24 | 5.12 | 5.23 | 5.11 | qfq | 19,113,517 | 99,319,093 | 1.55% |
| 2024-05-16 | 5.15 | 5.21 | 5.14 | 5.15 | 5.03 | qfq | 18,223,294 | 94,350,723 | 0.39% |
| 2024-05-15 | 5.19 | 5.21 | 5.12 | 5.13 | 5.01 | qfq | 16,798,963 | 86,643,718 | -1.35% |
| 2024-05-14 | 5.21 | 5.29 | 5.18 | 5.20 | 5.08 | qfq | 20,139,171 | 105,066,570 | -0.19% |
| 2024-05-13 | 5.27 | 5.31 | 5.19 | 5.21 | 5.09 | qfq | 19,332,400 | 101,008,015 | -2.07% |
| 2024-05-10 | 5.39 | 5.41 | 5.27 | 5.32 | 5.19 | qfq | 16,730,200 | 89,056,560 | -1.30% |
| 2024-05-09 | 5.35 | 5.42 | 5.34 | 5.39 | 5.26 | qfq | 16,091,726 | 86,713,572 | 0.94% |
| 2024-05-08 | 5.47 | 5.47 | 5.32 | 5.34 | 5.21 | qfq | 19,479,704 | 104,575,214 | -2.55% |
| 2024-05-07 | 5.50 | 5.52 | 5.45 | 5.48 | 5.35 | qfq | 16,693,250 | 91,454,144 | -0.54% |
| 2024-05-06 | 5.56 | 5.59 | 5.48 | 5.51 | 5.38 | qfq | 26,076,645 | 144,436,561 | 0.73% |
| 2024-04-30 | 5.52 | 5.55 | 5.41 | 5.47 | 5.34 | qfq | 22,616,858 | 123,546,003 | -0.91% |
| 2024-04-29 | 5.35 | 5.54 | 5.35 | 5.52 | 5.39 | qfq | 31,129,832 | 170,297,249 | 3.37% |
| 2024-04-26 | 5.09 | 5.34 | 5.09 | 5.34 | 5.21 | qfq | 38,527,407 | 202,531,673 | 4.50% |
| 2024-04-25 | 5.11 | 5.17 | 5.01 | 5.11 | 4.99 | qfq | 26,641,550 | 135,818,352 | -0.78% |
| 2024-04-24 | 5.20 | 5.24 | 5.11 | 5.15 | 5.03 | qfq | 31,331,372 | 161,437,703 | -1.53% |
| 2024-04-23 | 5.18 | 5.28 | 5.18 | 5.23 | 5.11 | qfq | 18,153,312 | 95,025,278 | 0.58% |
| 2024-04-22 | 5.19 | 5.30 | 5.11 | 5.20 | 5.08 | qfq | 21,617,717 | 112,563,547 | -0.38% |
| 2024-04-19 | 5.25 | 5.31 | 5.20 | 5.22 | 5.10 | qfq | 22,200,152 | 116,336,834 | -0.95% |
| 2024-04-18 | 5.28 | 5.35 | 5.22 | 5.27 | 5.14 | qfq | 28,109,015 | 148,794,434 | -0.38% |
| 2024-04-17 | 5.12 | 5.30 | 5.12 | 5.29 | 5.16 | qfq | 28,983,354 | 151,953,684 | 4.55% |
| 2024-04-16 | 5.23 | 5.30 | 5.04 | 5.06 | 4.94 | qfq | 32,171,594 | 165,509,405 | -4.17% |
| 2024-04-15 | 5.22 | 5.37 | 5.13 | 5.28 | 5.15 | qfq | 33,466,583 | 176,314,741 | 1.73% |
| 2024-04-12 | 5.33 | 5.37 | 5.19 | 5.19 | 5.07 | qfq | 27,662,786 | 145,067,944 | -2.63% |
| 2024-04-11 | 5.26 | 5.42 | 5.24 | 5.33 | 5.20 | qfq | 23,958,995 | 128,077,082 | 0.76% |
| 2024-04-10 | 5.38 | 5.42 | 5.22 | 5.29 | 5.16 | qfq | 22,292,793 | 118,115,324 | -2.04% |
| 2024-04-09 | 5.38 | 5.44 | 5.36 | 5.40 | 5.27 | qfq | 15,742,371 | 84,978,220 | 0.37% |
| 2024-04-08 | 5.52 | 5.52 | 5.38 | 5.38 | 5.25 | qfq | 22,133,080 | 120,214,538 | -2.54% |
| 2024-04-03 | 5.63 | 5.63 | 5.50 | 5.52 | 5.39 | qfq | 19,603,962 | 108,629,455 | -1.78% |
| 2024-04-02 | 5.71 | 5.71 | 5.58 | 5.62 | 5.49 | qfq | 19,707,732 | 110,926,433 | -1.40% |
| 2024-04-01 | 5.63 | 5.73 | 5.62 | 5.70 | 5.56 | qfq | 21,350,217 | 121,417,117 | 1.79% |
| 2024-03-29 | 5.60 | 5.61 | 5.47 | 5.60 | 5.47 | qfq | 20,670,900 | 114,554,686 | 0.00% |
| 2024-03-28 | 5.38 | 5.66 | 5.36 | 5.60 | 5.47 | qfq | 34,544,758 | 191,965,791 | 4.09% |
| 2024-03-27 | 5.65 | 5.65 | 5.37 | 5.38 | 5.25 | qfq | 30,295,275 | 166,363,403 | -4.61% |
| 2024-03-26 | 5.76 | 5.79 | 5.57 | 5.64 | 5.51 | qfq | 32,515,024 | 184,649,426 | -2.08% |
| 2024-03-25 | 5.91 | 5.97 | 5.75 | 5.76 | 5.62 | qfq | 33,955,138 | 199,667,580 | -2.54% |
| 2024-03-22 | 5.95 | 5.99 | 5.81 | 5.91 | 5.77 | qfq | 32,003,065 | 188,539,312 | -1.01% |
| 2024-03-21 | 6.01 | 6.06 | 5.95 | 5.97 | 5.83 | qfq | 30,449,670 | 182,826,447 | -0.50% |
| 2024-03-20 | 5.92 | 6.03 | 5.91 | 6.00 | 5.86 | qfq | 29,490,290 | 176,235,913 | 0.84% |
| 2024-03-19 | 6.00 | 6.07 | 5.94 | 5.95 | 5.81 | qfq | 33,882,006 | 203,250,755 | -0.34% |
| 2024-03-18 | 5.95 | 6.00 | 5.88 | 5.97 | 5.83 | qfq | 30,854,884 | 183,199,201 | 1.70% |
| 2024-03-15 | 5.79 | 5.88 | 5.73 | 5.87 | 5.73 | qfq | 20,581,251 | 119,259,927 | 1.03% |
| 2024-03-14 | 5.85 | 5.89 | 5.73 | 5.81 | 5.67 | qfq | 26,515,421 | 154,357,656 | -1.19% |
| 2024-03-13 | 5.85 | 5.94 | 5.83 | 5.88 | 5.74 | qfq | 36,563,080 | 215,469,543 | 0.86% |
| 2024-03-12 | 5.83 | 5.92 | 5.79 | 5.83 | 5.69 | qfq | 24,956,608 | 145,812,111 | 0.17% |
| 2024-03-11 | 5.74 | 5.83 | 5.70 | 5.82 | 5.68 | qfq | 23,494,100 | 135,149,731 | 1.39% |
| 2024-03-08 | 5.66 | 5.74 | 5.64 | 5.74 | 5.60 | qfq | 23,010,339 | 130,990,135 | 1.41% |
| 2024-03-07 | 5.81 | 5.87 | 5.66 | 5.66 | 5.53 | qfq | 29,438,747 | 169,628,547 | -2.41% |
| 2024-03-06 | 5.77 | 5.85 | 5.70 | 5.80 | 5.66 | qfq | 26,655,100 | 154,083,159 | 0.00% |
| 2024-03-05 | 5.89 | 5.91 | 5.76 | 5.80 | 5.66 | qfq | 33,258,496 | 194,345,096 | -1.86% |
| 2024-03-04 | 5.92 | 6.02 | 5.86 | 5.91 | 5.77 | qfq | 41,677,709 | 246,910,649 | 0.17% |
| 2024-03-01 | 5.81 | 5.91 | 5.77 | 5.90 | 5.76 | qfq | 39,431,502 | 230,932,159 | 2.25% |
| 2024-02-29 | 5.55 | 5.83 | 5.53 | 5.77 | 5.63 | qfq | 62,384,177 | 359,425,422 | 3.04% |
| 2024-02-28 | 5.84 | 5.97 | 5.60 | 5.60 | 5.47 | qfq | 50,400,702 | 293,507,677 | -4.11% |
| 2024-02-27 | 5.67 | 5.84 | 5.61 | 5.84 | 5.70 | qfq | 36,564,214 | 209,952,495 | 2.64% |
| 2024-02-26 | 5.71 | 5.77 | 5.62 | 5.69 | 5.55 | qfq | 34,133,752 | 194,043,123 | 0.00% |
| 2024-02-23 | 5.64 | 5.70 | 5.54 | 5.69 | 5.55 | qfq | 35,105,606 | 197,443,309 | 1.97% |
| 2024-02-22 | 5.45 | 5.59 | 5.44 | 5.58 | 5.45 | qfq | 35,658,677 | 197,343,691 | 2.57% |
| 2024-02-21 | 5.42 | 5.59 | 5.33 | 5.44 | 5.31 | qfq | 36,901,734 | 202,313,459 | 0.37% |
| 2024-02-20 | 5.38 | 5.43 | 5.30 | 5.42 | 5.29 | qfq | 27,114,708 | 146,174,937 | 0.18% |
| 2024-02-19 | 5.47 | 5.53 | 5.29 | 5.41 | 5.28 | qfq | 41,965,110 | 226,212,403 | 0.37% |
| 2024-02-08 | 5.20 | 5.64 | 5.17 | 5.39 | 5.26 | qfq | 60,011,982 | 327,613,454 | 3.65% |
| 2024-02-07 | 4.77 | 5.20 | 4.77 | 5.20 | 5.08 | qfq | 67,606,978 | 344,425,943 | 9.24% |
| 2024-02-06 | 4.30 | 4.77 | 4.28 | 4.76 | 4.65 | qfq | 49,749,368 | 229,770,477 | 9.68% |
| 2024-02-05 | 4.62 | 4.66 | 4.26 | 4.34 | 4.24 | qfq | 44,991,052 | 199,863,792 | -7.07% |
| 2024-02-02 | 4.90 | 5.00 | 4.47 | 4.67 | 4.56 | qfq | 42,474,266 | 201,457,005 | -4.69% |
| 2024-02-01 | 4.97 | 5.09 | 4.87 | 4.90 | 4.78 | qfq | 26,556,556 | 131,815,281 | -2.00% |
| 2024-01-31 | 5.24 | 5.25 | 4.98 | 5.00 | 4.88 | qfq | 29,183,660 | 148,854,400 | -5.12% |
| 2024-01-30 | 5.32 | 5.40 | 5.24 | 5.27 | 5.14 | qfq | 15,573,209 | 82,962,561 | -1.68% |
| 2024-01-29 | 5.48 | 5.53 | 5.35 | 5.36 | 5.23 | qfq | 15,963,950 | 86,342,300 | -2.01% |
| 2024-01-26 | 5.49 | 5.54 | 5.44 | 5.47 | 5.34 | qfq | 16,711,548 | 91,758,167 | -0.36% |
| 2024-01-25 | 5.33 | 5.52 | 5.28 | 5.49 | 5.36 | qfq | 23,851,936 | 129,328,854 | 3.20% |
| 2024-01-24 | 5.25 | 5.34 | 5.11 | 5.32 | 5.19 | qfq | 22,798,101 | 119,279,368 | 1.92% |
| 2024-01-23 | 5.13 | 5.26 | 5.08 | 5.22 | 5.10 | qfq | 21,771,489 | 112,889,872 | 1.56% |
| 2024-01-22 | 5.43 | 5.45 | 5.11 | 5.14 | 5.02 | qfq | 24,360,727 | 128,087,412 | -5.51% |
| 2024-01-19 | 5.46 | 5.50 | 5.42 | 5.44 | 5.31 | qfq | 13,718,800 | 74,842,321 | -0.73% |
| 2024-01-18 | 5.45 | 5.54 | 5.30 | 5.48 | 5.35 | qfq | 23,263,905 | 125,414,102 | 0.00% |
| 2024-01-17 | 5.58 | 5.62 | 5.48 | 5.48 | 5.35 | qfq | 15,624,147 | 86,778,275 | -2.14% |
| 2024-01-16 | 5.63 | 5.64 | 5.52 | 5.60 | 5.47 | qfq | 17,039,241 | 94,955,243 | -0.71% |
| 2024-01-15 | 5.66 | 5.70 | 5.62 | 5.64 | 5.51 | qfq | 14,305,300 | 80,880,258 | -0.53% |
| 2024-01-12 | 5.76 | 5.76 | 5.66 | 5.67 | 5.54 | qfq | 17,419,885 | 99,278,188 | -1.56% |
| 2024-01-11 | 5.62 | 5.78 | 5.61 | 5.76 | 5.62 | qfq | 20,041,561 | 114,370,224 | 2.67% |
| 2024-01-10 | 5.69 | 5.70 | 5.56 | 5.61 | 5.48 | qfq | 19,048,592 | 107,161,915 | -1.58% |
| 2024-01-09 | 5.72 | 5.78 | 5.66 | 5.70 | 5.56 | qfq | 20,588,646 | 117,746,198 | 0.00% |
| 2024-01-08 | 5.94 | 5.95 | 5.70 | 5.70 | 5.56 | qfq | 31,526,370 | 183,054,242 | -4.20% |
| 2024-01-05 | 6.10 | 6.10 | 5.93 | 5.95 | 5.81 | qfq | 19,066,890 | 114,543,922 | -1.82% |
| 2024-01-04 | 6.09 | 6.11 | 6.03 | 6.06 | 5.92 | qfq | 16,091,774 | 97,649,527 | -0.82% |
| 2024-01-03 | 6.10 | 6.14 | 6.06 | 6.11 | 5.97 | qfq | 18,432,720 | 112,405,571 | 0.00% |
| 2024-01-02 | 6.17 | 6.20 | 6.11 | 6.11 | 5.97 | qfq | 19,294,483 | 118,637,352 | -0.97% |
| 2023-12-29 | 6.10 | 6.20 | 6.08 | 6.17 | 6.02 | qfq | 19,654,560 | 121,043,384 | 1.15% |
| 2023-12-28 | 6.00 | 6.12 | 5.92 | 6.10 | 5.96 | qfq | 22,776,968 | 137,998,049 | 1.84% |
| 2023-12-27 | 5.96 | 6.03 | 5.95 | 5.99 | 5.85 | qfq | 19,485,302 | 116,675,628 | 0.50% |
| 2023-12-26 | 6.04 | 6.05 | 5.91 | 5.96 | 5.82 | qfq | 17,752,105 | 105,706,645 | -1.16% |
| 2023-12-25 | 6.06 | 6.14 | 6.00 | 6.03 | 5.89 | qfq | 17,337,697 | 104,653,653 | -0.66% |
| 2023-12-22 | 6.24 | 6.24 | 6.03 | 6.07 | 5.93 | qfq | 26,532,440 | 162,034,670 | -2.41% |
| 2023-12-21 | 6.17 | 6.29 | 6.12 | 6.22 | 6.07 | qfq | 21,342,806 | 132,500,046 | 0.16% |
| 2023-12-20 | 6.38 | 6.40 | 6.21 | 6.21 | 6.06 | qfq | 22,249,584 | 139,769,752 | -2.51% |
| 2023-12-19 | 6.31 | 6.41 | 6.26 | 6.37 | 6.22 | qfq | 18,071,134 | 114,698,449 | 0.31% |
| 2023-12-18 | 6.48 | 6.52 | 6.32 | 6.35 | 6.20 | qfq | 19,408,812 | 124,180,813 | -2.01% |
| 2023-12-15 | 6.60 | 6.61 | 6.48 | 6.48 | 6.33 | qfq | 21,552,700 | 140,591,913 | -1.37% |
| 2023-12-14 | 6.64 | 6.71 | 6.57 | 6.57 | 6.41 | qfq | 23,030,510 | 152,861,142 | -0.76% |
| 2023-12-13 | 6.65 | 6.69 | 6.60 | 6.62 | 6.46 | qfq | 23,151,656 | 154,080,360 | -0.45% |
| 2023-12-12 | 6.65 | 6.69 | 6.62 | 6.65 | 6.49 | qfq | 21,493,764 | 143,121,758 | -0.15% |
| 2023-12-11 | 6.55 | 6.67 | 6.46 | 6.66 | 6.50 | qfq | 31,460,690 | 206,707,515 | 1.52% |
| 2023-12-08 | 6.53 | 6.63 | 6.50 | 6.56 | 6.40 | qfq | 33,582,117 | 220,602,170 | 0.46% |
| 2023-12-07 | 6.40 | 6.57 | 6.40 | 6.53 | 6.38 | qfq | 31,914,212 | 207,575,371 | 1.56% |
| 2023-12-06 | 6.35 | 6.53 | 6.28 | 6.43 | 6.28 | qfq | 28,066,349 | 179,505,184 | 0.94% |
| 2023-12-05 | 6.62 | 6.62 | 6.37 | 6.37 | 6.22 | qfq | 38,784,887 | 249,691,996 | -3.92% |
| 2023-12-04 | 6.59 | 6.69 | 6.54 | 6.63 | 6.47 | qfq | 26,903,953 | 178,645,413 | 0.76% |
| 2023-12-01 | 6.39 | 6.59 | 6.37 | 6.58 | 6.42 | qfq | 26,301,415 | 170,910,836 | 3.13% |
| 2023-11-30 | 6.46 | 6.49 | 6.34 | 6.38 | 6.23 | qfq | 23,462,256 | 150,222,898 | -1.09% |
| 2023-11-29 | 6.48 | 6.54 | 6.45 | 6.45 | 6.30 | qfq | 15,745,000 | 102,198,503 | -1.07% |
| 2023-11-28 | 6.53 | 6.57 | 6.45 | 6.52 | 6.37 | qfq | 18,962,300 | 123,452,964 | 0.00% |
| 2023-11-27 | 6.50 | 6.63 | 6.50 | 6.52 | 6.37 | qfq | 23,743,000 | 155,478,677 | 0.00% |
| 2023-11-24 | 6.72 | 6.72 | 6.50 | 6.52 | 6.37 | qfq | 28,494,238 | 187,138,453 | -2.83% |
| 2023-11-23 | 6.64 | 6.72 | 6.55 | 6.71 | 6.55 | qfq | 25,790,800 | 171,754,367 | 0.60% |
| 2023-11-22 | 6.65 | 6.76 | 6.64 | 6.67 | 6.51 | qfq | 24,617,500 | 165,106,335 | -0.15% |
| 2023-11-21 | 6.79 | 6.81 | 6.66 | 6.68 | 6.52 | qfq | 27,425,772 | 184,750,336 | -1.33% |
| 2023-11-20 | 6.73 | 6.81 | 6.70 | 6.77 | 6.61 | qfq | 27,899,964 | 188,651,480 | 0.74% |
| 2023-11-17 | 6.68 | 6.75 | 6.67 | 6.72 | 6.56 | qfq | 21,702,900 | 145,636,558 | 0.30% |
| 2023-11-16 | 6.68 | 6.78 | 6.64 | 6.70 | 6.54 | qfq | 23,211,592 | 156,179,304 | -0.15% |
| 2023-11-15 | 6.82 | 6.84 | 6.68 | 6.71 | 6.55 | qfq | 30,883,668 | 208,366,194 | -0.59% |
| 2023-11-14 | 6.70 | 6.81 | 6.68 | 6.75 | 6.59 | qfq | 35,381,940 | 238,920,768 | 1.35% |
| 2023-11-13 | 6.52 | 6.68 | 6.50 | 6.66 | 6.50 | qfq | 28,301,975 | 187,621,629 | 2.46% |
| 2023-11-10 | 6.59 | 6.59 | 6.48 | 6.50 | 6.35 | qfq | 22,294,016 | 145,503,815 | -1.52% |
| 2023-11-09 | 6.66 | 6.71 | 6.57 | 6.60 | 6.44 | qfq | 26,541,994 | 175,899,530 | -1.05% |
| 2023-11-08 | 6.59 | 6.77 | 6.56 | 6.67 | 6.51 | qfq | 47,944,648 | 319,862,028 | 1.99% |
| 2023-11-07 | 6.53 | 6.58 | 6.48 | 6.54 | 6.38 | qfq | 23,357,969 | 152,612,549 | 0.15% |
| 2023-11-06 | 6.44 | 6.58 | 6.41 | 6.53 | 6.38 | qfq | 31,561,643 | 205,599,619 | 2.35% |
| 2023-11-03 | 6.27 | 6.45 | 6.27 | 6.38 | 6.23 | qfq | 37,579,010 | 239,692,934 | 1.75% |
| 2023-11-02 | 6.29 | 6.36 | 6.27 | 6.27 | 6.12 | qfq | 26,710,898 | 168,630,186 | -0.32% |
| 2023-11-01 | 6.32 | 6.37 | 6.27 | 6.29 | 6.14 | qfq | 24,405,358 | 154,029,509 | -0.16% |
| 2023-10-31 | 6.37 | 6.42 | 6.26 | 6.30 | 6.15 | qfq | 28,430,222 | 180,019,760 | -1.25% |
| 2023-10-30 | 6.21 | 6.43 | 6.16 | 6.38 | 6.23 | qfq | 45,407,067 | 286,677,490 | 2.08% |
| 2023-10-27 | 6.38 | 6.42 | 6.16 | 6.25 | 6.10 | qfq | 57,401,196 | 358,512,546 | -2.34% |
| 2023-10-26 | 6.19 | 6.42 | 6.15 | 6.40 | 6.25 | qfq | 40,157,232 | 254,242,762 | 2.56% |
| 2023-10-25 | 6.06 | 6.36 | 6.03 | 6.24 | 6.09 | qfq | 47,568,149 | 296,712,325 | 3.83% |
| 2023-10-24 | 5.99 | 6.14 | 5.87 | 6.01 | 5.87 | qfq | 31,265,553 | 187,793,739 | 1.01% |
| 2023-10-23 | 6.15 | 6.18 | 5.92 | 5.95 | 5.81 | qfq | 32,371,992 | 194,758,888 | -4.03% |
| 2023-10-20 | 6.45 | 6.46 | 6.19 | 6.20 | 6.05 | qfq | 48,778,653 | 307,347,369 | -4.76% |
| 2023-10-19 | 6.65 | 6.77 | 6.49 | 6.51 | 6.36 | qfq | 51,936,855 | 344,777,860 | -2.84% |
| 2023-10-18 | 6.67 | 6.79 | 6.46 | 6.70 | 6.54 | qfq | 57,636,482 | 382,939,292 | 0.45% |
| 2023-10-17 | 6.64 | 6.71 | 6.55 | 6.67 | 6.51 | qfq | 29,924,278 | 198,512,551 | 1.21% |
| 2023-10-16 | 6.59 | 6.68 | 6.53 | 6.59 | 6.43 | qfq | 25,138,808 | 165,572,168 | -0.30% |
| 2023-10-13 | 6.65 | 6.66 | 6.58 | 6.61 | 6.45 | qfq | 18,143,478 | 120,051,947 | -0.90% |
| 2023-10-12 | 6.72 | 6.73 | 6.64 | 6.67 | 6.51 | qfq | 24,859,547 | 165,947,203 | -0.60% |
| 2023-10-11 | 6.62 | 6.75 | 6.57 | 6.71 | 6.55 | qfq | 36,604,359 | 244,696,861 | 1.36% |
| 2023-10-10 | 6.55 | 6.64 | 6.50 | 6.62 | 6.46 | qfq | 29,508,508 | 194,465,409 | 1.53% |
| 2023-10-09 | 6.48 | 6.57 | 6.46 | 6.52 | 6.37 | qfq | 22,247,655 | 145,255,948 | 0.31% |
| 2023-09-28 | 6.47 | 6.52 | 6.45 | 6.50 | 6.35 | qfq | 20,920,067 | 135,713,172 | 0.78% |
| 2023-09-27 | 6.47 | 6.49 | 6.44 | 6.45 | 6.30 | qfq | 20,867,909 | 134,917,278 | -0.77% |
| 2023-09-26 | 6.48 | 6.56 | 6.44 | 6.50 | 6.35 | qfq | 17,346,527 | 112,848,374 | 0.15% |
| 2023-09-25 | 6.57 | 6.58 | 6.47 | 6.49 | 6.34 | qfq | 24,230,257 | 157,583,715 | -1.37% |
| 2023-09-22 | 6.40 | 6.59 | 6.31 | 6.58 | 6.42 | qfq | 38,017,425 | 246,662,761 | 3.62% |
| 2023-09-21 | 6.29 | 6.42 | 6.29 | 6.35 | 6.20 | qfq | 26,198,965 | 166,993,008 | 0.63% |
| 2023-09-20 | 6.32 | 6.39 | 6.30 | 6.31 | 6.16 | qfq | 18,223,186 | 115,714,620 | -0.16% |
| 2023-09-19 | 6.44 | 6.44 | 6.28 | 6.32 | 6.17 | qfq | 23,861,986 | 151,426,386 | -1.86% |
| 2023-09-18 | 6.40 | 6.48 | 6.36 | 6.44 | 6.29 | qfq | 17,219,486 | 110,810,153 | 0.16% |
| 2023-09-15 | 6.49 | 6.52 | 6.41 | 6.43 | 6.28 | qfq | 21,023,083 | 135,759,762 | -0.77% |
| 2023-09-14 | 6.54 | 6.55 | 6.43 | 6.48 | 6.33 | qfq | 26,797,756 | 174,009,847 | -0.92% |
| 2023-09-13 | 6.76 | 6.77 | 6.50 | 6.54 | 6.38 | qfq | 40,022,744 | 263,791,889 | -3.54% |
| 2023-09-12 | 6.80 | 6.83 | 6.75 | 6.78 | 6.62 | qfq | 21,793,677 | 147,780,781 | -0.29% |
| 2023-09-11 | 6.69 | 6.83 | 6.64 | 6.80 | 6.64 | qfq | 32,124,030 | 217,058,239 | 1.49% |
| 2023-09-08 | 6.63 | 6.77 | 6.55 | 6.70 | 6.54 | qfq | 28,743,473 | 191,442,055 | 0.45% |
| 2023-09-07 | 6.70 | 6.81 | 6.66 | 6.67 | 6.51 | qfq | 25,568,000 | 172,122,900 | -0.74% |
| 2023-09-06 | 6.69 | 6.75 | 6.60 | 6.72 | 6.56 | qfq | 23,552,141 | 157,189,491 | -0.15% |
| 2023-09-05 | 6.78 | 6.85 | 6.70 | 6.73 | 6.57 | qfq | 24,554,170 | 166,237,708 | -0.74% |
| 2023-09-04 | 6.70 | 6.78 | 6.65 | 6.78 | 6.62 | qfq | 26,110,939 | 175,355,876 | 1.50% |
| 2023-09-01 | 6.72 | 6.74 | 6.64 | 6.68 | 6.52 | qfq | 19,534,701 | 130,551,673 | -0.60% |
| 2023-08-31 | 6.77 | 6.79 | 6.71 | 6.72 | 6.56 | qfq | 21,572,046 | 145,292,008 | -0.74% |
| 2023-08-30 | 6.61 | 6.84 | 6.60 | 6.77 | 6.61 | qfq | 34,203,321 | 231,052,888 | 2.27% |
| 2023-08-29 | 6.33 | 6.67 | 6.32 | 6.62 | 6.46 | qfq | 35,258,279 | 230,682,221 | 4.09% |
| 2023-08-28 | 6.61 | 6.66 | 6.34 | 6.36 | 6.21 | qfq | 46,660,268 | 303,915,789 | 0.95% |
| 2023-08-25 | 6.64 | 6.65 | 6.24 | 6.30 | 6.15 | qfq | 58,654,388 | 374,265,627 | -5.97% |
| 2023-08-24 | 6.68 | 6.80 | 6.63 | 6.70 | 6.54 | qfq | 36,236,533 | 243,412,403 | 0.45% |
| 2023-08-23 | 6.74 | 6.82 | 6.66 | 6.67 | 6.51 | qfq | 23,740,526 | 159,723,482 | -1.62% |
| 2023-08-22 | 6.60 | 6.80 | 6.58 | 6.78 | 6.62 | qfq | 28,964,004 | 193,594,685 | 3.04% |
| 2023-08-21 | 6.58 | 6.71 | 6.55 | 6.58 | 6.42 | qfq | 20,399,546 | 135,557,677 | 0.00% |
| 2023-08-18 | 6.75 | 6.82 | 6.58 | 6.58 | 6.42 | qfq | 23,360,989 | 155,973,603 | -2.66% |
| 2023-08-17 | 6.71 | 6.78 | 6.62 | 6.76 | 6.60 | qfq | 17,601,089 | 118,274,154 | 0.45% |
| 2023-08-16 | 6.81 | 6.88 | 6.68 | 6.73 | 6.57 | qfq | 21,466,220 | 145,439,373 | -1.90% |
| 2023-08-15 | 6.95 | 6.97 | 6.76 | 6.86 | 6.70 | qfq | 23,780,143 | 162,848,448 | -1.44% |
| 2023-08-14 | 6.80 | 6.97 | 6.78 | 6.96 | 6.79 | qfq | 22,170,649 | 152,277,726 | 1.46% |
| 2023-08-11 | 7.00 | 7.01 | 6.85 | 6.86 | 6.70 | qfq | 22,752,043 | 157,666,668 | -2.14% |
| 2023-08-10 | 6.94 | 7.03 | 6.93 | 7.01 | 6.84 | qfq | 19,784,814 | 138,223,363 | 0.86% |
| 2023-08-09 | 6.95 | 7.07 | 6.91 | 6.95 | 6.79 | qfq | 22,747,092 | 159,152,568 | -0.57% |
| 2023-08-08 | 7.06 | 7.06 | 6.95 | 6.99 | 6.82 | qfq | 26,656,736 | 186,581,366 | -0.85% |
| 2023-08-07 | 7.02 | 7.09 | 7.00 | 7.05 | 6.88 | qfq | 33,508,042 | 236,110,675 | 0.43% |
| 2023-08-04 | 6.87 | 7.06 | 6.87 | 7.02 | 6.85 | qfq | 49,602,498 | 347,047,627 | 2.18% |
| 2023-08-03 | 6.83 | 6.88 | 6.81 | 6.87 | 6.71 | qfq | 23,256,020 | 159,350,354 | 0.44% |
| 2023-08-02 | 6.80 | 6.85 | 6.77 | 6.84 | 6.68 | qfq | 20,954,967 | 142,948,820 | 0.44% |
| 2023-08-01 | 6.79 | 6.85 | 6.74 | 6.81 | 6.65 | qfq | 23,272,921 | 158,284,468 | 0.15% |
| 2023-07-31 | 6.73 | 6.84 | 6.70 | 6.80 | 6.64 | qfq | 29,157,198 | 198,224,180 | 1.19% |
| 2023-07-28 | 6.64 | 6.75 | 6.57 | 6.72 | 6.56 | qfq | 25,805,642 | 172,123,879 | 1.20% |
| 2023-07-27 | 6.70 | 6.74 | 6.63 | 6.64 | 6.48 | qfq | 21,220,829 | 141,794,381 | -1.04% |
| 2023-07-26 | 6.82 | 6.82 | 6.69 | 6.71 | 6.55 | qfq | 26,881,884 | 181,062,051 | -1.76% |
| 2023-07-25 | 6.76 | 6.85 | 6.73 | 6.83 | 6.67 | qfq | 26,550,727 | 180,518,782 | 1.79% |
| 2023-07-24 | 6.65 | 6.78 | 6.62 | 6.71 | 6.55 | qfq | 18,353,224 | 123,116,067 | 0.60% |
| 2023-07-21 | 6.70 | 6.73 | 6.63 | 6.67 | 6.51 | qfq | 22,487,869 | 150,189,357 | -0.45% |
| 2023-07-20 | 6.84 | 6.86 | 6.69 | 6.70 | 6.54 | qfq | 30,218,649 | 204,474,244 | -2.19% |
| 2023-07-19 | 6.85 | 6.91 | 6.82 | 6.85 | 6.69 | qfq | 19,512,815 | 133,885,110 | 0.15% |
| 2023-07-18 | 6.89 | 6.93 | 6.82 | 6.84 | 6.68 | qfq | 25,851,185 | 177,370,216 | -0.87% |