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
省广集团002400.SZ
最近收盘价5.792026-07-17
最近交易日2026-07-17
成交量（股）78,745,164
成交额（元）466,408,408
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-25 | 2025-12-31 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.027 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.03 | 6.17 | 5.76 | 5.79 | 5.79 | qfq | 78,745,164 | 466,408,408 | -4.30% |
| 2026-07-16 | 5.87 | 6.13 | 5.84 | 6.05 | 6.05 | qfq | 75,089,086 | 452,553,866 | 2.20% |
| 2026-07-15 | 5.77 | 6.00 | 5.76 | 5.92 | 5.92 | qfq | 63,465,039 | 375,767,520 | 2.25% |
| 2026-07-14 | 5.81 | 5.85 | 5.62 | 5.79 | 5.79 | qfq | 53,190,771 | 304,338,679 | -0.52% |
| 2026-07-13 | 6.12 | 6.24 | 5.82 | 5.82 | 5.82 | qfq | 79,760,579 | 474,154,702 | -5.98% |
| 2026-07-10 | 5.93 | 6.38 | 5.84 | 6.19 | 6.19 | qfq | 111,183,753 | 688,785,409 | 3.51% |
| 2026-07-09 | 5.87 | 6.03 | 5.79 | 5.98 | 5.98 | qfq | 63,221,488 | 375,242,616 | 1.01% |
| 2026-07-08 | 5.83 | 5.99 | 5.77 | 5.92 | 5.92 | qfq | 59,292,892 | 349,794,272 | 1.37% |
| 2026-07-07 | 6.01 | 6.08 | 5.83 | 5.84 | 5.84 | qfq | 50,476,791 | 299,826,880 | -3.15% |
| 2026-07-06 | 6.19 | 6.29 | 6.02 | 6.03 | 6.03 | qfq | 60,229,537 | 369,665,557 | -3.05% |
| 2026-07-03 | 6.43 | 6.44 | 6.17 | 6.22 | 6.22 | qfq | 90,773,312 | 568,879,637 | -3.42% |
| 2026-07-02 | 6.60 | 6.84 | 6.39 | 6.44 | 6.44 | qfq | 136,331,361 | 895,090,559 | 0.78% |
| 2026-07-01 | 6.28 | 6.48 | 6.26 | 6.39 | 6.39 | qfq | 58,166,329 | 371,084,940 | 1.27% |
| 2026-06-30 | 6.21 | 6.35 | 6.16 | 6.31 | 6.31 | qfq | 50,833,926 | 319,279,790 | 1.94% |
| 2026-06-29 | 6.26 | 6.33 | 6.15 | 6.19 | 6.19 | qfq | 52,512,177 | 326,962,898 | -1.12% |
| 2026-06-26 | 6.53 | 6.53 | 6.25 | 6.26 | 6.26 | qfq | 73,718,756 | 467,407,941 | -4.57% |
| 2026-06-25 | 6.67 | 6.73 | 6.52 | 6.56 | 6.56 | qfq | 55,080,016 | 362,926,009 | -2.09% |
| 2026-06-24 | 6.78 | 6.78 | 6.55 | 6.70 | 6.70 | qfq | 62,658,252 | 417,800,721 | -1.33% |
| 2026-06-23 | 6.99 | 7.07 | 6.75 | 6.79 | 6.79 | qfq | 67,870,410 | 467,875,693 | -3.82% |
| 2026-06-22 | 6.92 | 7.07 | 6.79 | 7.06 | 7.06 | qfq | 70,916,130 | 490,150,176 | 1.00% |
| 2026-06-18 | 7.00 | 7.12 | 6.91 | 6.99 | 6.99 | qfq | 55,392,402 | 389,606,920 | -0.29% |
| 2026-06-17 | 7.12 | 7.12 | 6.94 | 7.01 | 7.00 | qfq | 51,167,738 | 358,715,741 | -1.82% |
| 2026-06-16 | 7.07 | 7.18 | 6.95 | 7.14 | 7.13 | qfq | 62,114,569 | 440,367,900 | 0.28% |
| 2026-06-15 | 7.02 | 7.17 | 7.02 | 7.12 | 7.11 | qfq | 53,518,777 | 379,578,301 | 1.71% |
| 2026-06-12 | 7.00 | 7.08 | 6.87 | 7.00 | 7.00 | qfq | 69,396,837 | 485,817,949 | 2.04% |
| 2026-06-11 | 7.18 | 7.18 | 6.82 | 6.86 | 6.86 | qfq | 81,082,046 | 560,372,064 | -4.99% |
| 2026-06-10 | 7.21 | 7.46 | 7.18 | 7.22 | 7.21 | qfq | 67,121,965 | 488,912,190 | -1.50% |
| 2026-06-09 | 7.35 | 7.44 | 7.17 | 7.33 | 7.32 | qfq | 58,575,840 | 426,525,124 | 0.69% |
| 2026-06-08 | 7.18 | 7.52 | 7.16 | 7.28 | 7.27 | qfq | 65,853,072 | 483,278,251 | -2.15% |
| 2026-06-05 | 7.61 | 7.74 | 7.35 | 7.44 | 7.43 | qfq | 76,425,981 | 574,452,191 | -2.23% |
| 2026-06-04 | 7.86 | 7.87 | 7.53 | 7.61 | 7.60 | qfq | 98,032,443 | 748,711,616 | -4.16% |
| 2026-06-03 | 8.06 | 8.07 | 7.88 | 7.94 | 7.93 | qfq | 80,036,206 | 637,537,065 | -2.70% |
| 2026-06-02 | 8.48 | 8.49 | 8.09 | 8.16 | 8.15 | qfq | 101,297,260 | 829,701,467 | -4.23% |
| 2026-06-01 | 8.08 | 8.55 | 8.06 | 8.52 | 8.51 | qfq | 127,496,254 | 1,068,534,206 | 4.93% |
| 2026-05-29 | 8.18 | 8.37 | 8.08 | 8.12 | 8.11 | qfq | 101,468,722 | 837,665,762 | -0.61% |
| 2026-05-28 | 7.94 | 8.20 | 7.86 | 8.17 | 8.16 | qfq | 90,646,363 | 730,257,433 | 2.13% |
| 2026-05-27 | 8.13 | 8.20 | 7.94 | 8.00 | 7.99 | qfq | 74,113,445 | 596,957,294 | -0.62% |
| 2026-05-26 | 8.13 | 8.14 | 7.95 | 8.05 | 8.04 | qfq | 71,828,058 | 576,865,356 | -2.31% |
| 2026-05-25 | 8.40 | 8.50 | 8.15 | 8.24 | 8.23 | qfq | 72,730,798 | 601,528,674 | -1.55% |
| 2026-05-22 | 8.42 | 8.46 | 8.20 | 8.37 | 8.36 | qfq | 71,034,546 | 590,097,195 | 0.00% |
| 2026-05-21 | 8.70 | 8.87 | 8.34 | 8.37 | 8.36 | qfq | 104,853,358 | 904,750,777 | -3.46% |
| 2026-05-20 | 9.00 | 9.01 | 8.56 | 8.67 | 8.66 | qfq | 116,192,058 | 1,012,399,886 | -4.62% |
| 2026-05-19 | 8.90 | 9.30 | 8.87 | 9.09 | 9.08 | qfq | 141,626,291 | 1,293,596,270 | 1.56% |
| 2026-05-18 | 8.88 | 9.07 | 8.77 | 8.95 | 8.94 | qfq | 114,140,118 | 1,017,641,628 | 0.79% |
| 2026-05-15 | 8.75 | 9.40 | 8.75 | 8.88 | 8.87 | qfq | 169,350,767 | 1,529,352,936 | 1.60% |
| 2026-05-14 | 9.46 | 9.55 | 8.73 | 8.74 | 8.73 | qfq | 150,817,711 | 1,356,470,856 | -6.02% |
| 2026-05-13 | 9.20 | 9.34 | 9.10 | 9.30 | 9.29 | qfq | 95,335,366 | 878,260,243 | 0.65% |
| 2026-05-12 | 9.60 | 9.60 | 9.13 | 9.24 | 9.23 | qfq | 135,822,161 | 1,259,395,840 | -2.94% |
| 2026-05-11 | 9.64 | 9.75 | 9.45 | 9.52 | 9.51 | qfq | 104,792,963 | 1,001,654,541 | -0.73% |
| 2026-05-08 | 9.88 | 9.88 | 9.58 | 9.59 | 9.58 | qfq | 138,841,151 | 1,346,580,789 | -2.24% |
| 2026-05-07 | 9.70 | 9.86 | 9.55 | 9.81 | 9.80 | qfq | 194,244,315 | 1,887,031,399 | 1.76% |
| 2026-05-06 | 9.36 | 9.86 | 9.36 | 9.64 | 9.63 | qfq | 269,679,728 | 2,591,357,011 | 7.59% |
| 2026-04-30 | 8.49 | 9.18 | 8.41 | 8.96 | 8.95 | qfq | 155,352,736 | 1,370,296,059 | 5.66% |
| 2026-04-29 | 8.27 | 8.59 | 8.26 | 8.48 | 8.47 | qfq | 66,651,132 | 565,079,234 | 2.91% |
| 2026-04-28 | 8.46 | 8.50 | 8.20 | 8.24 | 8.23 | qfq | 78,130,685 | 649,197,882 | -3.96% |
| 2026-04-27 | 8.69 | 8.69 | 8.45 | 8.58 | 8.57 | qfq | 69,321,363 | 594,731,859 | -1.61% |
| 2026-04-24 | 8.80 | 8.85 | 8.58 | 8.72 | 8.71 | qfq | 89,773,663 | 781,786,293 | -2.24% |
| 2026-04-23 | 8.95 | 9.14 | 8.85 | 8.92 | 8.91 | qfq | 109,924,999 | 989,631,633 | 0.00% |
| 2026-04-22 | 8.87 | 8.93 | 8.77 | 8.92 | 8.91 | qfq | 77,530,021 | 686,625,763 | -0.34% |
| 2026-04-21 | 9.08 | 9.16 | 8.88 | 8.95 | 8.94 | qfq | 102,277,415 | 916,186,388 | -2.29% |
| 2026-04-20 | 8.89 | 9.27 | 8.87 | 9.16 | 9.15 | qfq | 134,457,963 | 1,228,046,989 | 2.58% |
| 2026-04-17 | 8.86 | 8.97 | 8.78 | 8.93 | 8.92 | qfq | 92,372,899 | 819,585,308 | 0.56% |
| 2026-04-16 | 8.65 | 8.96 | 8.65 | 8.88 | 8.87 | qfq | 136,121,509 | 1,200,445,332 | 3.26% |
| 2026-04-15 | 8.74 | 8.82 | 8.55 | 8.60 | 8.59 | qfq | 71,770,933 | 621,995,063 | -1.60% |
| 2026-04-14 | 8.75 | 8.81 | 8.60 | 8.74 | 8.73 | qfq | 99,187,027 | 864,559,783 | 1.51% |
| 2026-04-13 | 8.53 | 8.64 | 8.51 | 8.61 | 8.60 | qfq | 62,667,728 | 537,234,005 | -0.23% |
| 2026-04-10 | 8.73 | 8.83 | 8.62 | 8.63 | 8.62 | qfq | 115,127,781 | 1,001,621,874 | 0.58% |
| 2026-04-09 | 8.55 | 8.66 | 8.47 | 8.58 | 8.57 | qfq | 154,187,742 | 1,319,113,346 | -2.05% |
| 2026-04-08 | 8.21 | 8.76 | 8.17 | 8.76 | 8.75 | qfq | 221,161,436 | 1,899,793,312 | 10.05% |
| 2026-04-07 | 7.89 | 8.06 | 7.86 | 7.96 | 7.95 | qfq | 65,173,113 | 519,522,271 | 1.02% |
| 2026-04-03 | 8.41 | 8.42 | 7.88 | 7.88 | 7.87 | qfq | 120,263,468 | 964,303,529 | -5.52% |
| 2026-04-02 | 8.67 | 8.67 | 8.27 | 8.34 | 8.33 | qfq | 165,942,179 | 1,400,373,110 | -5.76% |
| 2026-04-01 | 8.69 | 9.19 | 8.53 | 8.85 | 8.84 | qfq | 196,681,396 | 1,729,429,268 | 3.75% |
| 2026-03-31 | 8.62 | 8.78 | 8.52 | 8.53 | 8.52 | qfq | 66,200,819 | 572,565,530 | -1.95% |
| 2026-03-30 | 8.50 | 8.73 | 8.48 | 8.70 | 8.69 | qfq | 45,115,942 | 388,910,138 | 0.81% |
| 2026-03-27 | 8.39 | 8.68 | 8.37 | 8.63 | 8.62 | qfq | 44,592,504 | 383,612,148 | 1.29% |
| 2026-03-26 | 8.66 | 8.69 | 8.46 | 8.52 | 8.51 | qfq | 46,757,463 | 399,836,960 | -1.62% |
| 2026-03-25 | 8.51 | 8.67 | 8.51 | 8.66 | 8.65 | qfq | 51,358,371 | 442,704,754 | 2.24% |
| 2026-03-24 | 8.37 | 8.47 | 8.22 | 8.47 | 8.46 | qfq | 64,700,239 | 540,727,377 | 3.04% |
| 2026-03-23 | 8.61 | 8.65 | 8.15 | 8.22 | 8.21 | qfq | 82,163,759 | 690,359,547 | -5.84% |
| 2026-03-20 | 9.05 | 9.11 | 8.72 | 8.73 | 8.72 | qfq | 60,730,153 | 539,496,409 | -3.43% |
| 2026-03-19 | 9.08 | 9.15 | 8.98 | 9.04 | 9.03 | qfq | 54,935,367 | 498,440,755 | -2.06% |
| 2026-03-18 | 9.09 | 9.24 | 9.04 | 9.23 | 9.22 | qfq | 51,074,340 | 466,961,967 | 1.54% |
| 2026-03-17 | 9.26 | 9.36 | 9.07 | 9.09 | 9.08 | qfq | 53,264,731 | 490,782,121 | -1.84% |
| 2026-03-16 | 9.02 | 9.30 | 8.93 | 9.26 | 9.25 | qfq | 70,277,823 | 642,477,048 | 2.32% |
| 2026-03-13 | 9.24 | 9.28 | 9.03 | 9.05 | 9.04 | qfq | 71,914,984 | 657,593,675 | -2.69% |
| 2026-03-12 | 9.46 | 9.56 | 9.25 | 9.30 | 9.29 | qfq | 65,703,345 | 614,175,492 | -2.00% |
| 2026-03-11 | 9.70 | 9.73 | 9.48 | 9.49 | 9.48 | qfq | 72,565,954 | 692,811,318 | -1.86% |
| 2026-03-10 | 9.74 | 9.90 | 9.61 | 9.67 | 9.66 | qfq | 89,165,183 | 866,180,070 | 0.10% |
| 2026-03-09 | 9.40 | 9.70 | 9.35 | 9.66 | 9.65 | qfq | 83,332,414 | 792,677,855 | 0.73% |
| 2026-03-06 | 9.53 | 9.71 | 9.51 | 9.59 | 9.58 | qfq | 62,314,780 | 599,469,949 | -0.31% |
| 2026-03-05 | 9.61 | 9.71 | 9.55 | 9.62 | 9.61 | qfq | 97,350,456 | 937,721,828 | 2.34% |
| 2026-03-04 | 9.18 | 9.48 | 9.17 | 9.40 | 9.39 | qfq | 95,832,924 | 897,715,379 | 0.86% |
| 2026-03-03 | 9.91 | 10.00 | 9.27 | 9.32 | 9.31 | qfq | 153,090,466 | 1,461,696,291 | -5.76% |
| 2026-03-02 | 10.15 | 10.30 | 9.87 | 9.89 | 9.88 | qfq | 177,513,160 | 1,774,493,247 | -5.72% |
| 2026-02-27 | 10.44 | 10.57 | 10.41 | 10.49 | 10.48 | qfq | 100,662,272 | 1,057,316,604 | 0.38% |
| 2026-02-26 | 10.63 | 10.66 | 10.40 | 10.45 | 10.44 | qfq | 120,754,361 | 1,265,588,590 | -1.69% |
| 2026-02-25 | 10.71 | 10.79 | 10.53 | 10.63 | 10.62 | qfq | 126,411,190 | 1,344,743,488 | -1.02% |
| 2026-02-24 | 11.10 | 11.10 | 10.56 | 10.74 | 10.73 | qfq | 162,141,803 | 1,743,272,008 | -2.89% |
| 2026-02-13 | 11.46 | 11.70 | 11.04 | 11.06 | 11.05 | qfq | 199,475,214 | 2,254,842,077 | -4.57% |
| 2026-02-12 | 11.57 | 11.83 | 11.23 | 11.59 | 11.58 | qfq | 231,145,745 | 2,662,893,086 | 1.76% |
| 2026-02-11 | 11.91 | 12.05 | 11.35 | 11.39 | 11.38 | qfq | 236,836,123 | 2,748,116,767 | -5.79% |
| 2026-02-10 | 11.88 | 12.20 | 11.45 | 12.09 | 12.08 | qfq | 345,010,929 | 4,110,219,676 | 3.33% |
| 2026-02-09 | 11.78 | 11.93 | 11.25 | 11.70 | 11.69 | qfq | 239,018,831 | 2,772,288,574 | 4.65% |
| 2026-02-06 | 11.31 | 11.50 | 10.80 | 11.18 | 11.17 | qfq | 233,826,168 | 2,610,396,151 | -3.29% |
| 2026-02-05 | 11.21 | 11.90 | 11.21 | 11.56 | 11.55 | qfq | 242,738,603 | 2,799,814,417 | -1.03% |
| 2026-02-04 | 12.39 | 12.45 | 11.39 | 11.68 | 11.67 | qfq | 406,112,901 | 4,782,048,262 | -7.67% |
| 2026-02-03 | 12.30 | 12.94 | 12.15 | 12.65 | 12.64 | qfq | 436,256,181 | 5,449,143,069 | 5.59% |
| 2026-02-02 | 12.15 | 12.63 | 11.90 | 11.98 | 11.97 | qfq | 374,212,382 | 4,573,932,468 | -1.16% |
| 2026-01-30 | 12.01 | 12.66 | 12.00 | 12.12 | 12.11 | qfq | 426,572,464 | 5,235,891,826 | -2.73% |
| 2026-01-29 | 11.18 | 12.96 | 11.14 | 12.46 | 12.45 | qfq | 649,553,024 | 8,039,855,514 | 5.77% |
| 2026-01-28 | 11.22 | 12.35 | 11.03 | 11.78 | 11.77 | qfq | 599,564,457 | 7,203,519,629 | 4.90% |
| 2026-01-27 | 11.32 | 11.59 | 10.86 | 11.23 | 11.22 | qfq | 288,469,517 | 3,235,279,945 | -0.18% |
| 2026-01-26 | 11.50 | 11.79 | 10.97 | 11.25 | 11.24 | qfq | 280,646,138 | 3,177,266,649 | -2.09% |
| 2026-01-23 | 11.13 | 11.70 | 11.06 | 11.49 | 11.48 | qfq | 332,815,366 | 3,795,700,075 | 4.55% |
| 2026-01-22 | 10.62 | 11.18 | 10.59 | 10.99 | 10.98 | qfq | 263,503,145 | 2,879,846,163 | 1.95% |
| 2026-01-21 | 10.76 | 11.13 | 10.61 | 10.78 | 10.77 | qfq | 274,544,644 | 2,985,894,426 | 0.00% |
| 2026-01-20 | 11.13 | 11.36 | 10.63 | 10.78 | 10.77 | qfq | 382,146,437 | 4,163,853,046 | 1.70% |
| 2026-01-19 | 11.11 | 11.22 | 10.58 | 10.60 | 10.59 | qfq | 413,177,589 | 4,484,452,749 | -7.99% |
| 2026-01-16 | 12.43 | 12.47 | 11.52 | 11.52 | 11.51 | qfq | 273,945,369 | 3,251,638,527 | -10.00% |
| 2026-01-15 | 13.85 | 13.90 | 12.43 | 12.80 | 12.79 | qfq | 696,009,894 | 8,945,587,014 | -7.31% |
| 2026-01-14 | 12.50 | 13.81 | 12.19 | 13.81 | 13.80 | qfq | 423,056,645 | 5,583,219,378 | 10.04% |
| 2026-01-13 | 12.55 | 12.55 | 12.00 | 12.55 | 12.54 | qfq | 367,712,132 | 4,571,235,181 | 9.99% |
| 2026-01-12 | 10.91 | 11.41 | 10.69 | 11.41 | 11.40 | qfq | 297,136,834 | 3,334,989,924 | 10.03% |
| 2026-01-09 | 9.43 | 10.37 | 9.37 | 10.37 | 10.36 | qfq | 435,360,640 | 4,408,889,762 | 9.97% |
| 2026-01-08 | 9.23 | 9.55 | 9.10 | 9.43 | 9.42 | qfq | 237,501,111 | 2,223,534,620 | 1.73% |
| 2026-01-07 | 9.20 | 9.55 | 9.13 | 9.27 | 9.26 | qfq | 262,639,293 | 2,443,657,944 | 0.32% |
| 2026-01-06 | 9.02 | 9.28 | 9.01 | 9.24 | 9.23 | qfq | 242,247,627 | 2,226,846,954 | -0.75% |
| 2026-01-05 | 8.90 | 9.59 | 8.79 | 9.31 | 9.30 | qfq | 327,963,616 | 2,997,672,295 | 4.96% |
| 2025-12-31 | 8.45 | 9.07 | 8.43 | 8.87 | 8.86 | qfq | 256,112,967 | 2,257,871,196 | 4.60% |
| 2025-12-30 | 8.45 | 8.63 | 8.41 | 8.48 | 8.46 | qfq | 142,898,590 | 1,215,343,733 | 1.31% |
| 2025-12-29 | 8.30 | 8.45 | 8.29 | 8.37 | 8.35 | qfq | 90,625,083 | 758,105,866 | 0.12% |
| 2025-12-26 | 8.18 | 8.41 | 8.15 | 8.36 | 8.34 | qfq | 130,885,645 | 1,087,779,335 | 1.95% |
| 2025-12-25 | 8.15 | 8.24 | 8.12 | 8.20 | 8.18 | qfq | 69,845,504 | 572,105,714 | 0.49% |
| 2025-12-24 | 8.08 | 8.17 | 8.06 | 8.16 | 8.14 | qfq | 60,754,573 | 493,933,533 | 0.49% |
| 2025-12-23 | 8.25 | 8.36 | 8.10 | 8.12 | 8.10 | qfq | 90,676,661 | 745,283,522 | -1.10% |
| 2025-12-22 | 8.20 | 8.29 | 8.18 | 8.21 | 8.19 | qfq | 83,510,656 | 687,193,401 | -0.48% |
| 2025-12-19 | 8.41 | 8.49 | 8.09 | 8.25 | 8.23 | qfq | 157,190,727 | 1,294,816,544 | 1.73% |
| 2025-12-18 | 8.13 | 8.33 | 8.09 | 8.11 | 8.09 | qfq | 77,388,784 | 634,319,364 | -1.70% |
| 2025-12-17 | 7.98 | 8.25 | 7.97 | 8.25 | 8.23 | qfq | 108,904,446 | 884,030,319 | 2.87% |
| 2025-12-16 | 8.30 | 8.34 | 7.98 | 8.02 | 8.00 | qfq | 112,402,567 | 911,296,590 | -4.41% |
| 2025-12-15 | 8.32 | 8.59 | 8.17 | 8.39 | 8.37 | qfq | 117,598,945 | 982,609,150 | -0.12% |
| 2025-12-12 | 8.38 | 8.45 | 8.30 | 8.40 | 8.38 | qfq | 75,101,566 | 630,299,723 | 0.00% |
| 2025-12-11 | 8.72 | 8.77 | 8.38 | 8.40 | 8.38 | qfq | 118,883,417 | 1,015,202,086 | -4.44% |
| 2025-12-10 | 8.68 | 9.04 | 8.60 | 8.79 | 8.77 | qfq | 148,910,284 | 1,307,711,221 | 0.92% |
| 2025-12-09 | 8.86 | 9.03 | 8.69 | 8.71 | 8.69 | qfq | 127,714,586 | 1,130,082,001 | -1.91% |
| 2025-12-08 | 8.57 | 8.92 | 8.54 | 8.88 | 8.86 | qfq | 173,030,766 | 1,518,851,779 | 3.14% |
| 2025-12-05 | 8.55 | 8.63 | 8.37 | 8.61 | 8.59 | qfq | 125,656,299 | 1,072,132,730 | -0.35% |
| 2025-12-04 | 8.56 | 8.84 | 8.49 | 8.64 | 8.62 | qfq | 166,097,564 | 1,433,994,182 | 0.82% |
| 2025-12-03 | 9.10 | 9.11 | 8.55 | 8.57 | 8.55 | qfq | 200,941,885 | 1,758,792,459 | -5.93% |
| 2025-12-02 | 9.23 | 9.24 | 8.92 | 9.11 | 9.09 | qfq | 156,819,034 | 1,421,514,016 | -1.51% |
| 2025-12-01 | 9.36 | 9.49 | 9.22 | 9.25 | 9.23 | qfq | 208,169,140 | 1,941,950,320 | -1.91% |
| 2025-11-28 | 9.29 | 9.60 | 9.16 | 9.43 | 9.41 | qfq | 261,534,749 | 2,459,564,860 | 1.18% |
| 2025-11-27 | 9.57 | 9.88 | 9.30 | 9.32 | 9.30 | qfq | 274,264,425 | 2,608,946,035 | -1.89% |
| 2025-11-26 | 9.72 | 9.90 | 9.43 | 9.50 | 9.48 | qfq | 372,505,476 | 3,576,578,362 | -2.26% |
| 2025-11-25 | 9.80 | 10.25 | 9.70 | 9.72 | 9.70 | qfq | 657,856,565 | 6,559,290,364 | -0.21% |
| 2025-11-24 | 8.98 | 9.74 | 8.73 | 9.74 | 9.72 | qfq | 457,106,819 | 4,247,511,495 | 10.06% |
| 2025-11-21 | 8.57 | 9.15 | 8.45 | 8.85 | 8.83 | qfq | 304,678,543 | 2,670,890,887 | 2.67% |
| 2025-11-20 | 8.73 | 8.81 | 8.61 | 8.62 | 8.60 | qfq | 134,808,975 | 1,173,703,792 | -0.46% |
| 2025-11-19 | 8.73 | 8.86 | 8.60 | 8.66 | 8.64 | qfq | 180,648,805 | 1,572,563,070 | -0.57% |
| 2025-11-18 | 8.45 | 8.80 | 8.40 | 8.71 | 8.69 | qfq | 249,287,001 | 2,159,810,728 | 2.47% |
| 2025-11-17 | 8.11 | 8.54 | 8.11 | 8.50 | 8.48 | qfq | 165,734,510 | 1,389,593,353 | 4.94% |
| 2025-11-14 | 8.28 | 8.36 | 8.10 | 8.10 | 8.08 | qfq | 80,929,796 | 664,544,756 | -2.88% |
| 2025-11-13 | 8.29 | 8.44 | 8.21 | 8.34 | 8.32 | qfq | 84,550,339 | 701,793,966 | 0.85% |
| 2025-11-12 | 8.37 | 8.37 | 8.14 | 8.27 | 8.25 | qfq | 78,376,879 | 646,189,911 | -0.72% |
| 2025-11-11 | 8.47 | 8.49 | 8.28 | 8.33 | 8.31 | qfq | 67,653,268 | 564,666,208 | -0.60% |
| 2025-11-10 | 8.43 | 8.53 | 8.35 | 8.38 | 8.36 | qfq | 87,443,842 | 736,426,119 | 0.36% |
| 2025-11-07 | 8.44 | 8.51 | 8.28 | 8.35 | 8.33 | qfq | 80,838,947 | 675,437,839 | -1.30% |
| 2025-11-06 | 8.57 | 8.61 | 8.40 | 8.46 | 8.44 | qfq | 102,986,128 | 870,680,852 | -1.86% |
| 2025-11-05 | 8.52 | 8.69 | 8.48 | 8.62 | 8.60 | qfq | 124,763,431 | 1,074,685,823 | -0.35% |
| 2025-11-04 | 8.55 | 8.71 | 8.54 | 8.65 | 8.63 | qfq | 136,974,098 | 1,182,237,014 | -0.46% |
| 2025-11-03 | 8.57 | 8.76 | 8.47 | 8.69 | 8.67 | qfq | 174,470,419 | 1,508,446,585 | 2.24% |
| 2025-10-31 | 8.37 | 8.55 | 8.26 | 8.50 | 8.48 | qfq | 165,632,843 | 1,400,168,457 | 2.66% |
| 2025-10-30 | 8.43 | 8.49 | 8.27 | 8.28 | 8.26 | qfq | 138,865,019 | 1,167,412,758 | -0.48% |
| 2025-10-29 | 8.30 | 8.36 | 8.20 | 8.32 | 8.30 | qfq | 79,871,083 | 661,322,392 | -0.95% |
| 2025-10-28 | 8.28 | 8.49 | 8.20 | 8.40 | 8.38 | qfq | 149,679,755 | 1,249,115,669 | 2.19% |
| 2025-10-27 | 8.03 | 8.38 | 8.00 | 8.22 | 8.20 | qfq | 109,905,829 | 897,066,522 | 2.88% |
| 2025-10-24 | 8.02 | 8.04 | 7.93 | 7.99 | 7.97 | qfq | 46,685,374 | 372,442,601 | -0.25% |
| 2025-10-23 | 7.92 | 8.02 | 7.90 | 8.01 | 7.99 | qfq | 48,490,294 | 386,601,367 | 0.50% |
| 2025-10-22 | 7.91 | 8.05 | 7.89 | 7.97 | 7.95 | qfq | 49,116,113 | 392,064,711 | 0.25% |
| 2025-10-21 | 7.78 | 8.03 | 7.76 | 7.95 | 7.93 | qfq | 63,564,416 | 502,456,402 | 2.19% |
| 2025-10-20 | 7.85 | 7.90 | 7.75 | 7.78 | 7.76 | qfq | 53,501,244 | 417,967,815 | 0.00% |
| 2025-10-17 | 8.08 | 8.15 | 7.78 | 7.78 | 7.76 | qfq | 85,271,341 | 678,495,528 | -3.23% |
| 2025-10-16 | 8.16 | 8.18 | 8.03 | 8.04 | 8.02 | qfq | 59,457,181 | 480,910,005 | -1.71% |
| 2025-10-15 | 8.08 | 8.18 | 8.02 | 8.18 | 8.16 | qfq | 63,182,274 | 513,138,421 | 1.11% |
| 2025-10-14 | 8.27 | 8.34 | 8.06 | 8.09 | 8.07 | qfq | 91,195,447 | 747,095,914 | -1.46% |
| 2025-10-13 | 8.01 | 8.25 | 8.01 | 8.21 | 8.19 | qfq | 94,523,492 | 771,783,890 | -2.84% |
| 2025-10-10 | 8.50 | 8.63 | 8.35 | 8.45 | 8.43 | qfq | 131,173,360 | 1,109,932,078 | -1.52% |
| 2025-10-09 | 8.55 | 8.65 | 8.41 | 8.58 | 8.56 | qfq | 141,310,129 | 1,202,248,552 | 0.94% |
| 2025-09-30 | 8.72 | 8.77 | 8.49 | 8.50 | 8.48 | qfq | 156,721,674 | 1,342,772,893 | -2.07% |
| 2025-09-29 | 8.56 | 8.83 | 8.39 | 8.68 | 8.66 | qfq | 243,462,687 | 2,099,272,013 | -2.47% |
| 2025-09-26 | 8.81 | 9.30 | 8.51 | 8.90 | 8.88 | qfq | 397,469,677 | 3,545,640,932 | 5.33% |
| 2025-09-25 | 8.16 | 8.88 | 8.15 | 8.45 | 8.43 | qfq | 224,522,101 | 1,926,991,845 | 2.67% |
| 2025-09-24 | 8.05 | 8.24 | 7.93 | 8.23 | 8.21 | qfq | 103,022,482 | 835,682,294 | 1.60% |
| 2025-09-23 | 8.40 | 8.40 | 8.01 | 8.10 | 8.08 | qfq | 150,978,079 | 1,229,986,565 | -4.71% |
| 2025-09-22 | 8.56 | 8.73 | 8.44 | 8.50 | 8.48 | qfq | 140,397,050 | 1,202,979,590 | -1.16% |
| 2025-09-19 | 8.41 | 8.64 | 8.31 | 8.60 | 8.58 | qfq | 183,385,953 | 1,551,926,564 | 1.42% |
| 2025-09-18 | 8.71 | 8.95 | 8.38 | 8.48 | 8.46 | qfq | 283,698,106 | 2,445,489,846 | -4.61% |
| 2025-09-17 | 9.25 | 9.28 | 8.80 | 8.89 | 8.87 | qfq | 412,859,441 | 3,698,421,349 | -3.89% |
| 2025-09-16 | 8.89 | 9.25 | 8.85 | 9.25 | 9.23 | qfq | 141,042,993 | 1,292,980,322 | 9.99% |
| 2025-09-15 | 8.47 | 8.63 | 8.34 | 8.41 | 8.39 | qfq | 163,101,843 | 1,378,348,682 | -1.29% |
| 2025-09-12 | 8.41 | 8.86 | 8.34 | 8.52 | 8.50 | qfq | 286,587,408 | 2,459,033,307 | 4.16% |
| 2025-09-11 | 8.05 | 8.18 | 7.88 | 8.18 | 8.16 | qfq | 88,402,111 | 710,646,712 | 1.61% |
| 2025-09-10 | 7.91 | 8.18 | 7.91 | 8.05 | 8.03 | qfq | 74,974,373 | 606,050,627 | 1.39% |
| 2025-09-09 | 8.18 | 8.18 | 7.91 | 7.94 | 7.92 | qfq | 76,936,598 | 616,245,579 | -2.58% |
| 2025-09-08 | 8.00 | 8.35 | 8.00 | 8.15 | 8.13 | qfq | 116,199,147 | 949,767,509 | 2.26% |
| 2025-09-05 | 7.82 | 7.98 | 7.67 | 7.97 | 7.95 | qfq | 71,852,665 | 563,842,542 | 2.18% |
| 2025-09-04 | 7.83 | 7.93 | 7.64 | 7.80 | 7.78 | qfq | 75,168,870 | 588,285,690 | -0.13% |
| 2025-09-03 | 8.03 | 8.17 | 7.78 | 7.81 | 7.79 | qfq | 73,435,375 | 584,898,687 | -2.50% |
| 2025-09-02 | 8.27 | 8.29 | 7.95 | 8.01 | 7.99 | qfq | 101,987,066 | 822,775,613 | -3.61% |
| 2025-09-01 | 8.17 | 8.38 | 8.17 | 8.31 | 8.29 | qfq | 98,119,063 | 810,638,098 | 1.59% |
| 2025-08-29 | 8.33 | 8.42 | 8.16 | 8.18 | 8.16 | qfq | 82,029,992 | 677,324,389 | -1.92% |
| 2025-08-28 | 8.15 | 8.34 | 8.02 | 8.34 | 8.32 | qfq | 131,266,474 | 1,076,552,855 | 1.83% |
| 2025-08-27 | 8.56 | 8.62 | 8.18 | 8.19 | 8.17 | qfq | 133,164,048 | 1,125,333,500 | -3.65% |
| 2025-08-26 | 8.31 | 8.60 | 8.28 | 8.50 | 8.48 | qfq | 151,101,072 | 1,287,374,958 | 1.43% |
| 2025-08-25 | 8.35 | 8.59 | 8.30 | 8.38 | 8.36 | qfq | 136,921,479 | 1,153,944,107 | 0.48% |
| 2025-08-22 | 8.26 | 8.38 | 8.26 | 8.34 | 8.32 | qfq | 106,734,170 | 887,557,239 | 0.72% |
| 2025-08-21 | 8.30 | 8.43 | 8.21 | 8.28 | 8.26 | qfq | 133,975,734 | 1,115,310,237 | -1.66% |
| 2025-08-20 | 8.18 | 8.77 | 8.15 | 8.42 | 8.40 | qfq | 235,540,177 | 1,987,685,285 | 2.68% |
| 2025-08-19 | 8.07 | 8.30 | 8.02 | 8.20 | 8.18 | qfq | 153,224,111 | 1,254,422,633 | 1.61% |
| 2025-08-18 | 7.89 | 8.12 | 7.88 | 8.07 | 8.05 | qfq | 133,069,214 | 1,070,592,224 | 2.28% |
| 2025-08-15 | 7.87 | 7.90 | 7.83 | 7.89 | 7.87 | qfq | 64,181,045 | 505,430,213 | 0.25% |
| 2025-08-14 | 7.96 | 8.03 | 7.77 | 7.87 | 7.85 | qfq | 99,270,502 | 784,346,512 | -1.50% |
| 2025-08-13 | 7.83 | 8.03 | 7.83 | 7.99 | 7.97 | qfq | 121,833,465 | 970,291,580 | 2.04% |
| 2025-08-12 | 7.86 | 7.90 | 7.81 | 7.83 | 7.81 | qfq | 39,804,560 | 312,479,455 | -0.51% |
| 2025-08-11 | 7.75 | 7.89 | 7.72 | 7.87 | 7.85 | qfq | 52,864,001 | 414,050,270 | 1.68% |
| 2025-08-08 | 7.86 | 7.88 | 7.73 | 7.74 | 7.72 | qfq | 50,487,807 | 392,733,334 | -1.40% |
| 2025-08-07 | 7.92 | 7.95 | 7.85 | 7.85 | 7.83 | qfq | 49,189,186 | 387,424,623 | -0.88% |
| 2025-08-06 | 7.92 | 7.93 | 7.84 | 7.92 | 7.90 | qfq | 56,649,099 | 446,647,278 | 0.00% |
| 2025-08-05 | 7.99 | 8.00 | 7.88 | 7.92 | 7.90 | qfq | 62,796,659 | 496,942,090 | -0.75% |
| 2025-08-04 | 8.00 | 8.04 | 7.92 | 7.98 | 7.96 | qfq | 78,013,800 | 620,752,911 | -0.87% |
| 2025-08-01 | 7.91 | 8.06 | 7.81 | 8.05 | 8.03 | qfq | 138,240,878 | 1,100,659,992 | 2.16% |
| 2025-07-31 | 7.91 | 8.04 | 7.85 | 7.88 | 7.86 | qfq | 135,776,790 | 1,079,339,523 | 0.90% |
| 2025-07-30 | 7.82 | 7.90 | 7.74 | 7.81 | 7.79 | qfq | 67,445,581 | 528,074,241 | -0.51% |
| 2025-07-29 | 7.76 | 7.86 | 7.73 | 7.85 | 7.83 | qfq | 55,077,019 | 430,143,733 | 0.90% |
| 2025-07-28 | 7.87 | 7.88 | 7.77 | 7.78 | 7.76 | qfq | 47,680,132 | 371,966,054 | -1.02% |
| 2025-07-25 | 7.81 | 7.92 | 7.79 | 7.86 | 7.84 | qfq | 79,606,378 | 625,459,030 | 0.77% |
| 2025-07-24 | 7.65 | 7.84 | 7.63 | 7.80 | 7.78 | qfq | 69,594,470 | 540,755,263 | 1.83% |
| 2025-07-23 | 7.70 | 7.75 | 7.65 | 7.66 | 7.64 | qfq | 44,154,868 | 340,553,528 | -0.78% |
| 2025-07-22 | 7.75 | 7.75 | 7.65 | 7.72 | 7.70 | qfq | 49,604,356 | 381,490,864 | -0.52% |
| 2025-07-21 | 7.72 | 7.78 | 7.71 | 7.76 | 7.74 | qfq | 42,696,922 | 330,831,268 | 0.13% |
| 2025-07-18 | 7.79 | 7.85 | 7.74 | 7.75 | 7.73 | qfq | 40,720,600 | 316,684,500 | -0.51% |
| 2025-07-17 | 7.74 | 7.80 | 7.70 | 7.79 | 7.77 | qfq | 46,327,355 | 359,484,593 | 0.13% |
| 2025-07-16 | 7.77 | 7.94 | 7.76 | 7.78 | 7.76 | qfq | 65,945,402 | 517,059,474 | 0.13% |
| 2025-07-15 | 7.72 | 7.78 | 7.65 | 7.77 | 7.75 | qfq | 58,824,935 | 454,088,188 | 0.26% |
| 2025-07-14 | 7.85 | 7.85 | 7.74 | 7.75 | 7.73 | qfq | 61,433,036 | 477,370,229 | -1.65% |
| 2025-07-11 | 7.92 | 7.98 | 7.85 | 7.88 | 7.86 | qfq | 131,607,587 | 1,039,503,242 | -2.35% |
| 2025-07-10 | 7.68 | 8.39 | 7.62 | 8.07 | 8.05 | qfq | 211,001,527 | 1,680,688,835 | 4.53% |
| 2025-07-09 | 7.67 | 7.81 | 7.63 | 7.72 | 7.70 | qfq | 93,265,322 | 720,332,526 | 0.78% |
| 2025-07-08 | 7.58 | 7.67 | 7.53 | 7.66 | 7.64 | qfq | 64,937,738 | 494,929,948 | 0.13% |
| 2025-07-07 | 7.52 | 7.76 | 7.38 | 7.65 | 7.63 | qfq | 86,488,235 | 656,739,499 | 2.14% |
| 2025-07-04 | 7.44 | 7.55 | 7.39 | 7.49 | 7.47 | qfq | 44,162,180 | 329,690,896 | 0.40% |
| 2025-07-03 | 7.46 | 7.50 | 7.42 | 7.46 | 7.45 | qfq | 28,402,213 | 211,854,495 | 0.13% |
| 2025-07-02 | 7.54 | 7.56 | 7.42 | 7.45 | 7.44 | qfq | 38,929,100 | 291,081,987 | -1.59% |
| 2025-07-01 | 7.64 | 7.64 | 7.48 | 7.57 | 7.55 | qfq | 46,393,200 | 350,559,513 | -0.92% |
| 2025-06-30 | 7.54 | 7.74 | 7.54 | 7.64 | 7.62 | qfq | 60,244,856 | 460,116,770 | 1.33% |
| 2025-06-27 | 7.55 | 7.65 | 7.50 | 7.54 | 7.52 | qfq | 66,405,272 | 502,228,669 | -0.92% |
| 2025-06-26 | 7.51 | 7.80 | 7.43 | 7.61 | 7.59 | qfq | 108,474,189 | 830,160,058 | 1.47% |
| 2025-06-25 | 7.48 | 7.52 | 7.40 | 7.50 | 7.48 | qfq | 56,772,790 | 423,881,549 | 0.40% |
| 2025-06-24 | 7.33 | 7.52 | 7.33 | 7.47 | 7.45 | qfq | 49,823,471 | 371,389,714 | 2.05% |
| 2025-06-23 | 7.16 | 7.35 | 7.13 | 7.32 | 7.31 | qfq | 42,278,728 | 307,677,835 | 0.27% |
| 2025-06-20 | 7.48 | 7.54 | 7.26 | 7.30 | 7.29 | qfq | 64,062,016 | 471,912,761 | -1.08% |
| 2025-06-19 | 7.52 | 7.55 | 7.36 | 7.38 | 7.35 | qfq | 49,617,800 | 369,860,397 | -1.47% |
| 2025-06-18 | 7.58 | 7.59 | 7.42 | 7.49 | 7.46 | qfq | 51,890,046 | 388,433,616 | -1.58% |
| 2025-06-17 | 7.76 | 7.79 | 7.58 | 7.61 | 7.58 | qfq | 66,619,900 | 508,721,247 | -1.93% |
| 2025-06-16 | 7.65 | 7.83 | 7.63 | 7.76 | 7.73 | qfq | 65,742,321 | 509,618,776 | 1.04% |
| 2025-06-13 | 7.97 | 7.99 | 7.67 | 7.68 | 7.65 | qfq | 115,020,309 | 893,127,141 | -4.36% |
| 2025-06-12 | 7.92 | 8.17 | 7.86 | 8.03 | 7.99 | qfq | 166,668,332 | 1,339,915,269 | -0.37% |
| 2025-06-11 | 7.71 | 8.20 | 7.65 | 8.06 | 8.02 | qfq | 226,580,430 | 1,809,880,883 | 4.00% |
| 2025-06-10 | 7.65 | 7.88 | 7.55 | 7.75 | 7.72 | qfq | 131,402,903 | 1,015,382,965 | 1.44% |
| 2025-06-09 | 7.45 | 7.73 | 7.44 | 7.64 | 7.61 | qfq | 88,624,857 | 674,639,648 | 2.96% |
| 2025-06-06 | 7.50 | 7.51 | 7.40 | 7.42 | 7.39 | qfq | 40,622,170 | 301,917,623 | -1.33% |
| 2025-06-05 | 7.40 | 7.55 | 7.36 | 7.52 | 7.49 | qfq | 64,763,378 | 485,099,005 | 1.48% |
| 2025-06-04 | 7.39 | 7.53 | 7.35 | 7.41 | 7.38 | qfq | 57,135,826 | 423,973,020 | 1.51% |
| 2025-06-03 | 7.20 | 7.42 | 7.20 | 7.30 | 7.27 | qfq | 35,895,319 | 263,416,784 | 0.27% |
| 2025-05-30 | 7.42 | 7.43 | 7.26 | 7.28 | 7.25 | qfq | 41,345,069 | 302,571,791 | -2.28% |
| 2025-05-29 | 7.27 | 7.46 | 7.25 | 7.45 | 7.42 | qfq | 49,513,155 | 366,526,366 | 2.48% |
| 2025-05-28 | 7.40 | 7.44 | 7.24 | 7.27 | 7.24 | qfq | 47,276,269 | 345,203,712 | -1.76% |
| 2025-05-27 | 7.48 | 7.53 | 7.38 | 7.40 | 7.37 | qfq | 40,740,084 | 302,830,529 | -1.73% |
| 2025-05-26 | 7.49 | 7.55 | 7.40 | 7.53 | 7.50 | qfq | 48,590,293 | 363,097,835 | 2.03% |
| 2025-05-23 | 7.57 | 7.57 | 7.35 | 7.38 | 7.35 | qfq | 59,845,990 | 446,476,908 | -2.51% |
| 2025-05-22 | 7.60 | 7.76 | 7.51 | 7.57 | 7.54 | qfq | 60,764,286 | 462,620,203 | -0.92% |
| 2025-05-21 | 7.74 | 7.81 | 7.64 | 7.64 | 7.61 | qfq | 63,402,950 | 487,837,301 | -2.05% |
| 2025-05-20 | 7.56 | 7.89 | 7.51 | 7.80 | 7.77 | qfq | 104,147,646 | 810,330,956 | 2.77% |
| 2025-05-19 | 7.66 | 7.67 | 7.50 | 7.59 | 7.56 | qfq | 58,459,774 | 442,164,723 | -1.30% |
| 2025-05-16 | 7.72 | 7.82 | 7.65 | 7.69 | 7.66 | qfq | 74,100,166 | 573,141,524 | -1.91% |
| 2025-05-15 | 7.76 | 7.96 | 7.53 | 7.84 | 7.81 | qfq | 143,328,672 | 1,112,444,323 | 0.38% |
| 2025-05-14 | 7.70 | 7.95 | 7.67 | 7.81 | 7.78 | qfq | 110,865,827 | 866,957,534 | -0.13% |
| 2025-05-13 | 7.66 | 8.36 | 7.62 | 7.82 | 7.79 | qfq | 210,746,453 | 1,686,777,871 | 2.89% |
| 2025-05-12 | 7.61 | 7.65 | 7.48 | 7.60 | 7.57 | qfq | 65,845,421 | 497,829,780 | 1.20% |
| 2025-05-09 | 7.76 | 7.76 | 7.49 | 7.51 | 7.48 | qfq | 108,577,699 | 821,445,932 | -4.09% |
| 2025-05-08 | 7.45 | 7.84 | 7.43 | 7.83 | 7.80 | qfq | 152,281,566 | 1,174,305,910 | 4.54% |
| 2025-05-07 | 7.68 | 7.72 | 7.41 | 7.49 | 7.46 | qfq | 82,082,004 | 618,496,869 | -0.93% |
| 2025-05-06 | 7.31 | 7.56 | 7.29 | 7.56 | 7.53 | qfq | 93,914,989 | 700,024,691 | 3.99% |
| 2025-04-30 | 7.13 | 7.40 | 7.13 | 7.27 | 7.24 | qfq | 82,312,003 | 599,773,195 | 1.96% |
| 2025-04-29 | 7.05 | 7.22 | 7.00 | 7.13 | 7.10 | qfq | 56,565,269 | 404,607,222 | 0.28% |
| 2025-04-28 | 7.10 | 7.30 | 7.02 | 7.11 | 7.08 | qfq | 66,480,521 | 474,364,701 | 0.14% |
| 2025-04-25 | 7.08 | 7.19 | 7.08 | 7.10 | 7.07 | qfq | 39,260,563 | 280,368,383 | 0.42% |
| 2025-04-24 | 7.19 | 7.21 | 7.04 | 7.07 | 7.04 | qfq | 42,398,751 | 301,169,815 | -1.67% |
| 2025-04-23 | 7.19 | 7.27 | 7.14 | 7.19 | 7.16 | qfq | 44,383,196 | 319,445,738 | 0.56% |
| 2025-04-22 | 7.19 | 7.27 | 7.14 | 7.15 | 7.12 | qfq | 46,661,350 | 335,195,609 | -0.69% |
| 2025-04-21 | 7.03 | 7.21 | 6.97 | 7.20 | 7.17 | qfq | 56,490,821 | 404,198,268 | 2.27% |
| 2025-04-18 | 7.02 | 7.07 | 6.96 | 7.04 | 7.01 | qfq | 33,832,410 | 237,508,069 | 0.14% |
| 2025-04-17 | 6.99 | 7.12 | 6.93 | 7.03 | 7.00 | qfq | 43,341,365 | 305,901,963 | 0.00% |
| 2025-04-16 | 7.15 | 7.27 | 6.95 | 7.03 | 7.00 | qfq | 62,130,879 | 440,583,084 | -1.68% |
| 2025-04-15 | 7.20 | 7.32 | 7.08 | 7.15 | 7.12 | qfq | 71,739,070 | 515,095,845 | 0.42% |
| 2025-04-14 | 7.12 | 7.23 | 7.04 | 7.12 | 7.09 | qfq | 63,834,165 | 456,088,968 | 1.86% |
| 2025-04-11 | 6.86 | 7.12 | 6.82 | 6.99 | 6.96 | qfq | 70,396,415 | 493,376,791 | 1.01% |
| 2025-04-10 | 6.88 | 7.13 | 6.84 | 6.92 | 6.89 | qfq | 87,242,064 | 609,725,191 | 2.67% |
| 2025-04-09 | 6.41 | 6.80 | 5.95 | 6.74 | 6.71 | qfq | 115,957,031 | 747,199,638 | 2.12% |
| 2025-04-08 | 6.82 | 7.05 | 6.38 | 6.60 | 6.57 | qfq | 133,716,890 | 889,861,019 | -6.91% |
| 2025-04-07 | 7.22 | 7.54 | 7.09 | 7.09 | 7.06 | qfq | 53,349,988 | 382,906,071 | -10.03% |
| 2025-04-03 | 7.76 | 8.06 | 7.74 | 7.88 | 7.84 | qfq | 71,372,164 | 564,074,620 | -0.25% |
| 2025-04-02 | 7.75 | 7.99 | 7.70 | 7.90 | 7.86 | qfq | 76,175,324 | 600,161,103 | 2.46% |
| 2025-04-01 | 7.75 | 7.84 | 7.69 | 7.71 | 7.68 | qfq | 42,650,213 | 330,736,818 | -1.03% |
| 2025-03-31 | 7.88 | 7.88 | 7.65 | 7.79 | 7.76 | qfq | 62,607,399 | 484,447,874 | -2.01% |
| 2025-03-28 | 8.08 | 8.10 | 7.90 | 7.95 | 7.91 | qfq | 74,422,591 | 594,492,485 | -3.17% |
| 2025-03-27 | 8.19 | 8.45 | 8.06 | 8.21 | 8.17 | qfq | 85,284,488 | 704,931,174 | 0.24% |
| 2025-03-26 | 7.91 | 8.30 | 7.88 | 8.19 | 8.15 | qfq | 93,404,925 | 761,254,195 | 3.54% |
| 2025-03-25 | 7.99 | 8.05 | 7.88 | 7.91 | 7.87 | qfq | 43,462,300 | 345,157,430 | -1.62% |
| 2025-03-24 | 8.17 | 8.19 | 7.82 | 8.04 | 8.00 | qfq | 78,913,279 | 630,626,066 | -1.59% |
| 2025-03-21 | 8.34 | 8.38 | 8.15 | 8.17 | 8.13 | qfq | 70,080,917 | 576,800,675 | -2.39% |
| 2025-03-20 | 8.41 | 8.52 | 8.34 | 8.37 | 8.33 | qfq | 55,019,830 | 463,913,713 | -0.59% |
| 2025-03-19 | 8.49 | 8.50 | 8.38 | 8.42 | 8.38 | qfq | 60,439,741 | 508,673,991 | -1.29% |
| 2025-03-18 | 8.61 | 8.66 | 8.51 | 8.53 | 8.49 | qfq | 58,536,591 | 501,965,176 | -0.81% |
| 2025-03-17 | 8.58 | 8.72 | 8.51 | 8.60 | 8.56 | qfq | 73,942,259 | 636,059,114 | 0.23% |
| 2025-03-14 | 8.40 | 8.66 | 8.34 | 8.58 | 8.54 | qfq | 88,112,840 | 750,357,397 | 2.14% |
| 2025-03-13 | 8.62 | 8.65 | 8.33 | 8.40 | 8.36 | qfq | 88,871,635 | 751,331,228 | -3.23% |
| 2025-03-12 | 8.65 | 8.84 | 8.65 | 8.68 | 8.64 | qfq | 92,449,961 | 808,287,080 | 0.70% |
| 2025-03-11 | 8.44 | 8.65 | 8.39 | 8.62 | 8.58 | qfq | 66,535,300 | 570,735,027 | 0.47% |
| 2025-03-10 | 8.75 | 8.78 | 8.51 | 8.58 | 8.54 | qfq | 95,283,142 | 820,078,949 | -2.83% |
| 2025-03-07 | 8.92 | 9.08 | 8.74 | 8.83 | 8.79 | qfq | 149,500,317 | 1,332,852,407 | -1.23% |
| 2025-03-06 | 8.62 | 9.07 | 8.61 | 8.94 | 8.90 | qfq | 179,394,077 | 1,593,722,277 | 3.35% |
| 2025-03-05 | 8.48 | 8.71 | 8.35 | 8.65 | 8.61 | qfq | 121,458,215 | 1,038,702,265 | 2.13% |
| 2025-03-04 | 8.23 | 8.50 | 8.19 | 8.47 | 8.43 | qfq | 89,499,195 | 749,965,003 | 2.17% |
| 2025-03-03 | 8.31 | 8.41 | 8.20 | 8.29 | 8.25 | qfq | 88,234,293 | 734,036,060 | 0.00% |
| 2025-02-28 | 8.83 | 8.89 | 8.25 | 8.29 | 8.25 | qfq | 160,570,459 | 1,365,414,462 | -6.85% |
| 2025-02-27 | 9.00 | 9.19 | 8.81 | 8.90 | 8.86 | qfq | 129,706,232 | 1,166,048,465 | -1.55% |
| 2025-02-26 | 9.18 | 9.25 | 8.96 | 9.04 | 9.00 | qfq | 167,422,897 | 1,515,485,076 | -1.20% |
| 2025-02-25 | 9.23 | 9.38 | 9.10 | 9.15 | 9.11 | qfq | 160,324,514 | 1,474,512,569 | -3.17% |
| 2025-02-24 | 9.48 | 9.67 | 9.34 | 9.45 | 9.41 | qfq | 175,764,620 | 1,667,837,797 | -1.25% |
| 2025-02-21 | 9.38 | 9.68 | 9.20 | 9.57 | 9.53 | qfq | 238,569,524 | 2,256,706,635 | 0.31% |
| 2025-02-20 | 9.27 | 9.82 | 9.18 | 9.54 | 9.50 | qfq | 240,999,136 | 2,289,412,195 | 2.36% |
| 2025-02-19 | 9.15 | 9.42 | 9.10 | 9.32 | 9.28 | qfq | 173,607,131 | 1,609,768,494 | 1.53% |
| 2025-02-18 | 9.76 | 9.83 | 9.11 | 9.18 | 9.14 | qfq | 290,651,386 | 2,751,515,840 | -7.83% |
| 2025-02-17 | 9.32 | 10.18 | 9.32 | 9.96 | 9.92 | qfq | 361,382,540 | 3,537,592,852 | 5.29% |
| 2025-02-14 | 9.89 | 10.18 | 9.45 | 9.46 | 9.42 | qfq | 319,807,166 | 3,140,267,369 | -2.97% |
| 2025-02-13 | 9.78 | 10.11 | 9.51 | 9.75 | 9.71 | qfq | 362,769,251 | 3,550,277,435 | -0.31% |
| 2025-02-12 | 9.53 | 10.18 | 9.38 | 9.78 | 9.74 | qfq | 456,977,060 | 4,440,579,861 | -0.51% |
| 2025-02-11 | 9.14 | 10.07 | 8.95 | 9.83 | 9.79 | qfq | 472,353,637 | 4,511,512,692 | 7.43% |
| 2025-02-10 | 8.75 | 9.38 | 8.72 | 9.15 | 9.11 | qfq | 310,117,715 | 2,796,094,487 | 3.74% |
| 2025-02-07 | 8.68 | 9.01 | 8.59 | 8.82 | 8.78 | qfq | 280,804,505 | 2,483,364,799 | 0.46% |
| 2025-02-06 | 8.39 | 8.88 | 8.27 | 8.78 | 8.74 | qfq | 245,090,764 | 2,110,863,566 | 3.42% |
| 2025-02-05 | 8.30 | 8.58 | 8.22 | 8.49 | 8.45 | qfq | 189,402,810 | 1,599,686,126 | 3.66% |
| 2025-01-27 | 8.46 | 8.56 | 8.17 | 8.19 | 8.15 | qfq | 142,153,094 | 1,182,613,450 | -2.62% |
| 2025-01-24 | 8.02 | 8.45 | 7.97 | 8.41 | 8.37 | qfq | 198,785,792 | 1,646,292,509 | 3.19% |
| 2025-01-23 | 8.47 | 8.65 | 8.14 | 8.15 | 8.11 | qfq | 202,677,805 | 1,704,997,801 | -1.93% |
| 2025-01-22 | 8.53 | 8.55 | 8.26 | 8.31 | 8.27 | qfq | 201,912,042 | 1,689,994,164 | -4.48% |
| 2025-01-21 | 9.15 | 9.17 | 8.58 | 8.70 | 8.66 | qfq | 288,721,552 | 2,546,794,498 | -5.74% |
| 2025-01-20 | 9.18 | 9.48 | 9.03 | 9.23 | 9.19 | qfq | 341,206,175 | 3,145,755,018 | 4.89% |
| 2025-01-17 | 8.90 | 9.20 | 8.69 | 8.80 | 8.76 | qfq | 296,069,579 | 2,626,398,170 | -5.68% |
| 2025-01-16 | 9.00 | 9.87 | 8.65 | 9.33 | 9.29 | qfq | 530,301,839 | 4,865,902,509 | 3.78% |
| 2025-01-15 | 8.49 | 9.19 | 8.41 | 8.99 | 8.95 | qfq | 506,144,481 | 4,441,713,216 | 7.66% |
| 2025-01-14 | 8.00 | 8.36 | 7.75 | 8.35 | 8.31 | qfq | 302,949,735 | 2,452,431,860 | 8.72% |
| 2025-01-13 | 7.76 | 7.98 | 7.42 | 7.68 | 7.65 | qfq | 209,606,518 | 1,605,350,566 | -3.76% |
| 2025-01-10 | 8.24 | 8.53 | 7.96 | 7.98 | 7.94 | qfq | 412,756,920 | 3,417,500,417 | -3.04% |
| 2025-01-09 | 7.44 | 8.23 | 7.41 | 8.23 | 8.19 | qfq | 231,005,812 | 1,824,370,677 | 10.03% |
| 2025-01-08 | 7.40 | 7.59 | 7.13 | 7.48 | 7.45 | qfq | 184,281,482 | 1,358,313,028 | 0.67% |
| 2025-01-07 | 7.35 | 7.50 | 7.21 | 7.43 | 7.40 | qfq | 148,727,478 | 1,095,165,564 | 3.63% |
| 2025-01-06 | 7.25 | 7.37 | 7.02 | 7.17 | 7.14 | qfq | 141,758,689 | 1,019,340,295 | -1.38% |
| 2025-01-03 | 7.98 | 8.05 | 7.24 | 7.27 | 7.24 | qfq | 195,014,686 | 1,465,698,473 | -8.90% |
| 2025-01-02 | 7.98 | 8.18 | 7.86 | 7.98 | 7.94 | qfq | 149,846,960 | 1,202,978,191 | -0.13% |
| 2024-12-31 | 8.47 | 8.51 | 7.94 | 7.99 | 7.95 | qfq | 196,542,373 | 1,600,488,602 | -5.78% |
| 2024-12-30 | 8.69 | 8.74 | 8.33 | 8.48 | 8.44 | qfq | 141,313,552 | 1,206,009,965 | -1.17% |
| 2024-12-27 | 8.70 | 8.90 | 8.53 | 8.58 | 8.54 | qfq | 191,412,956 | 1,667,463,805 | -1.38% |
| 2024-12-26 | 8.66 | 8.84 | 8.56 | 8.70 | 8.66 | qfq | 178,866,824 | 1,561,999,259 | 1.75% |
| 2024-12-25 | 8.79 | 8.82 | 8.28 | 8.55 | 8.51 | qfq | 198,564,812 | 1,688,802,867 | -3.50% |
| 2024-12-24 | 8.98 | 9.08 | 8.63 | 8.86 | 8.82 | qfq | 226,446,582 | 1,992,474,911 | -1.56% |
| 2024-12-23 | 9.98 | 10.16 | 8.94 | 9.00 | 8.96 | qfq | 327,335,182 | 3,093,806,248 | -8.07% |
| 2024-12-20 | 10.10 | 10.20 | 9.73 | 9.79 | 9.75 | qfq | 274,848,166 | 2,713,528,933 | -3.07% |
| 2024-12-19 | 10.20 | 10.50 | 9.72 | 10.10 | 10.06 | qfq | 414,779,183 | 4,166,258,641 | -4.81% |
| 2024-12-18 | 10.50 | 11.20 | 10.21 | 10.61 | 10.56 | qfq | 464,224,691 | 4,925,765,148 | -2.21% |
| 2024-12-17 | 11.80 | 11.98 | 10.44 | 10.85 | 10.80 | qfq | 549,086,611 | 6,149,471,491 | -6.47% |
| 2024-12-16 | 11.99 | 13.12 | 11.22 | 11.60 | 11.55 | qfq | 737,306,177 | 9,021,267,717 | -5.15% |
| 2024-12-13 | 10.95 | 12.23 | 10.90 | 12.23 | 12.18 | qfq | 559,058,469 | 6,558,021,514 | 9.98% |
| 2024-12-12 | 11.12 | 11.12 | 10.72 | 11.12 | 11.07 | qfq | 730,239,299 | 8,061,456,900 | 9.99% |
| 2024-12-11 | 8.90 | 10.11 | 8.89 | 10.11 | 10.07 | qfq | 426,119,167 | 4,107,423,228 | 10.01% |
| 2024-12-10 | 8.88 | 9.56 | 8.56 | 9.19 | 9.15 | qfq | 479,905,381 | 4,398,649,196 | 5.75% |
| 2024-12-09 | 8.66 | 8.87 | 8.38 | 8.69 | 8.65 | qfq | 312,008,716 | 2,683,742,122 | -4.82% |
| 2024-12-06 | 8.76 | 9.70 | 8.68 | 9.13 | 9.09 | qfq | 408,688,501 | 3,784,136,765 | 2.82% |
| 2024-12-05 | 8.39 | 9.10 | 8.31 | 8.88 | 8.84 | qfq | 326,571,120 | 2,874,781,311 | 4.10% |
| 2024-12-04 | 8.71 | 9.10 | 8.35 | 8.53 | 8.49 | qfq | 359,761,467 | 3,129,469,424 | -2.51% |
| 2024-12-03 | 9.15 | 9.40 | 8.70 | 8.75 | 8.71 | qfq | 474,646,187 | 4,272,653,172 | -7.11% |
| 2024-12-02 | 8.80 | 9.42 | 8.66 | 9.42 | 9.38 | qfq | 659,336,378 | 6,036,822,625 | 10.05% |
| 2024-11-29 | 7.73 | 8.56 | 7.73 | 8.56 | 8.52 | qfq | 354,054,992 | 2,988,922,405 | 10.03% |
| 2024-11-28 | 8.31 | 8.63 | 7.61 | 7.78 | 7.75 | qfq | 402,952,486 | 3,283,300,313 | -7.93% |
| 2024-11-27 | 8.02 | 8.90 | 7.76 | 8.45 | 8.41 | qfq | 455,912,760 | 3,790,630,920 | -1.05% |
| 2024-11-26 | 7.70 | 8.78 | 7.49 | 8.54 | 8.50 | qfq | 559,449,842 | 4,684,440,792 | 7.02% |
| 2024-11-25 | 7.81 | 8.09 | 7.39 | 7.98 | 7.94 | qfq | 387,285,638 | 3,021,349,376 | 3.37% |
| 2024-11-22 | 7.36 | 8.16 | 7.20 | 7.72 | 7.69 | qfq | 481,177,056 | 3,750,062,412 | 4.04% |
| 2024-11-21 | 7.31 | 7.73 | 7.31 | 7.42 | 7.39 | qfq | 313,643,601 | 2,360,165,474 | 0.41% |
| 2024-11-20 | 6.92 | 7.55 | 6.92 | 7.39 | 7.36 | qfq | 345,504,988 | 2,523,669,461 | 6.18% |
| 2024-11-19 | 7.16 | 7.37 | 6.80 | 6.96 | 6.93 | qfq | 377,328,234 | 2,639,842,355 | -7.94% |
| 2024-11-18 | 8.41 | 8.42 | 7.55 | 7.56 | 7.53 | qfq | 500,353,132 | 3,955,672,811 | -9.89% |
| 2024-11-15 | 7.59 | 8.39 | 7.41 | 8.39 | 8.35 | qfq | 468,492,764 | 3,795,428,579 | 9.96% |
| 2024-11-14 | 7.81 | 8.40 | 7.61 | 7.63 | 7.60 | qfq | 487,144,802 | 3,920,953,461 | -2.18% |
| 2024-11-13 | 7.20 | 7.80 | 7.06 | 7.80 | 7.77 | qfq | 197,214,743 | 1,457,589,384 | 10.01% |
| 2024-11-12 | 7.31 | 7.53 | 7.00 | 7.09 | 7.06 | qfq | 265,096,716 | 1,915,883,295 | -5.21% |
| 2024-11-11 | 7.65 | 7.82 | 7.28 | 7.48 | 7.45 | qfq | 292,249,713 | 2,197,993,568 | 0.54% |
| 2024-11-08 | 8.16 | 8.16 | 7.35 | 7.44 | 7.41 | qfq | 502,598,007 | 3,901,263,650 | -4.49% |
| 2024-11-07 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | qfq | 29,610,410 | 230,665,094 | 10.03% |
| 2024-11-06 | 6.51 | 7.08 | 6.42 | 7.08 | 7.05 | qfq | 153,495,691 | 1,057,656,520 | 9.94% |
| 2024-11-05 | 6.33 | 6.57 | 6.25 | 6.44 | 6.41 | qfq | 204,237,420 | 1,303,060,934 | 3.04% |
| 2024-11-04 | 6.09 | 6.47 | 6.08 | 6.25 | 6.22 | qfq | 214,920,684 | 1,342,135,260 | -1.57% |
| 2024-11-01 | 6.63 | 7.15 | 6.33 | 6.35 | 6.32 | qfq | 408,758,006 | 2,736,984,459 | -4.08% |
| 2024-10-31 | 6.06 | 6.62 | 5.94 | 6.62 | 6.59 | qfq | 303,923,411 | 1,942,028,613 | 9.97% |
| 2024-10-30 | 5.95 | 6.24 | 5.95 | 6.02 | 5.99 | qfq | 143,502,528 | 867,367,018 | 0.17% |
| 2024-10-29 | 6.32 | 6.34 | 6.00 | 6.01 | 5.98 | qfq | 190,018,260 | 1,168,682,872 | -3.06% |
| 2024-10-28 | 5.98 | 6.39 | 5.90 | 6.20 | 6.17 | qfq | 211,959,068 | 1,307,566,747 | 4.20% |
| 2024-10-25 | 5.66 | 6.05 | 5.66 | 5.95 | 5.92 | qfq | 159,965,052 | 939,326,656 | 4.02% |
| 2024-10-24 | 5.80 | 5.84 | 5.63 | 5.72 | 5.69 | qfq | 152,841,105 | 872,341,930 | -3.05% |
| 2024-10-23 | 6.00 | 6.15 | 5.79 | 5.90 | 5.87 | qfq | 297,987,082 | 1,784,622,201 | -0.51% |
| 2024-10-22 | 5.60 | 6.15 | 5.57 | 5.93 | 5.90 | qfq | 322,687,925 | 1,921,791,706 | 6.08% |
| 2024-10-21 | 5.34 | 5.66 | 5.33 | 5.59 | 5.57 | qfq | 119,664,368 | 660,220,961 | 3.14% |
| 2024-10-18 | 5.25 | 5.51 | 5.20 | 5.42 | 5.40 | qfq | 112,476,905 | 607,247,211 | 3.24% |
| 2024-10-17 | 5.28 | 5.38 | 5.24 | 5.25 | 5.23 | qfq | 58,240,440 | 309,365,358 | -0.19% |
| 2024-10-16 | 5.14 | 5.33 | 5.12 | 5.26 | 5.24 | qfq | 49,486,559 | 260,529,670 | 0.77% |
| 2024-10-15 | 5.22 | 5.40 | 5.15 | 5.22 | 5.20 | qfq | 72,711,328 | 384,748,967 | -0.57% |
| 2024-10-14 | 5.12 | 5.27 | 5.06 | 5.25 | 5.23 | qfq | 57,426,197 | 297,001,611 | 2.94% |
| 2024-10-11 | 5.31 | 5.32 | 5.04 | 5.10 | 5.08 | qfq | 62,855,332 | 325,275,243 | -3.77% |
| 2024-10-10 | 5.35 | 5.49 | 5.23 | 5.30 | 5.28 | qfq | 79,312,826 | 426,411,563 | 0.57% |
| 2024-10-09 | 5.64 | 5.65 | 5.26 | 5.27 | 5.25 | qfq | 111,631,481 | 610,483,360 | -9.29% |
| 2024-10-08 | 6.15 | 6.15 | 5.50 | 5.81 | 5.78 | qfq | 169,152,460 | 982,244,709 | 3.94% |
| 2024-09-30 | 5.35 | 5.63 | 5.23 | 5.59 | 5.57 | qfq | 145,017,545 | 791,044,997 | 8.33% |
| 2024-09-27 | 5.04 | 5.22 | 5.02 | 5.16 | 5.14 | qfq | 78,582,941 | 402,304,854 | 3.41% |
| 2024-09-26 | 4.89 | 5.00 | 4.84 | 4.99 | 4.97 | qfq | 46,042,217 | 227,351,750 | 2.04% |
| 2024-09-25 | 4.85 | 5.04 | 4.84 | 4.89 | 4.87 | qfq | 62,019,433 | 306,878,387 | 1.24% |
| 2024-09-24 | 4.73 | 4.83 | 4.72 | 4.83 | 4.81 | qfq | 37,179,558 | 177,989,484 | 2.33% |
| 2024-09-23 | 4.71 | 4.74 | 4.69 | 4.72 | 4.70 | qfq | 13,055,027 | 61,606,038 | 0.00% |
| 2024-09-20 | 4.70 | 4.72 | 4.66 | 4.72 | 4.70 | qfq | 19,860,327 | 93,204,737 | 0.64% |
| 2024-09-19 | 4.60 | 4.74 | 4.58 | 4.69 | 4.67 | qfq | 23,555,606 | 109,931,012 | 2.18% |
| 2024-09-18 | 4.61 | 4.63 | 4.53 | 4.59 | 4.57 | qfq | 18,104,024 | 82,840,132 | -0.43% |
| 2024-09-13 | 4.65 | 4.68 | 4.60 | 4.61 | 4.59 | qfq | 14,344,976 | 66,525,659 | -1.07% |
| 2024-09-12 | 4.66 | 4.72 | 4.65 | 4.66 | 4.64 | qfq | 20,293,114 | 95,226,300 | 0.22% |
| 2024-09-11 | 4.69 | 4.70 | 4.62 | 4.65 | 4.63 | qfq | 15,391,200 | 71,589,356 | -1.27% |
| 2024-09-10 | 4.68 | 4.72 | 4.61 | 4.71 | 4.69 | qfq | 19,751,832 | 91,990,693 | 0.86% |
| 2024-09-09 | 4.67 | 4.71 | 4.64 | 4.67 | 4.65 | qfq | 14,205,481 | 66,272,942 | -0.21% |
| 2024-09-06 | 4.74 | 4.79 | 4.68 | 4.68 | 4.66 | qfq | 16,497,285 | 77,894,596 | -1.68% |
| 2024-09-05 | 4.68 | 4.77 | 4.67 | 4.76 | 4.74 | qfq | 22,708,159 | 107,718,266 | 1.93% |
| 2024-09-04 | 4.67 | 4.72 | 4.65 | 4.67 | 4.65 | qfq | 13,211,107 | 61,900,011 | -0.43% |
| 2024-09-03 | 4.68 | 4.75 | 4.67 | 4.69 | 4.67 | qfq | 13,833,400 | 65,059,337 | 0.21% |
| 2024-09-02 | 4.76 | 4.80 | 4.67 | 4.68 | 4.66 | qfq | 18,745,400 | 88,745,367 | -1.89% |
| 2024-08-30 | 4.70 | 4.81 | 4.69 | 4.77 | 4.75 | qfq | 28,639,368 | 136,643,616 | 1.71% |
| 2024-08-29 | 4.64 | 4.71 | 4.63 | 4.69 | 4.67 | qfq | 16,386,535 | 76,825,613 | 0.64% |
| 2024-08-28 | 4.62 | 4.67 | 4.59 | 4.66 | 4.64 | qfq | 13,795,482 | 64,042,187 | 1.30% |
| 2024-08-27 | 4.67 | 4.68 | 4.60 | 4.60 | 4.58 | qfq | 13,772,000 | 63,688,157 | -1.50% |
| 2024-08-26 | 4.67 | 4.70 | 4.62 | 4.67 | 4.65 | qfq | 13,660,500 | 63,724,685 | 0.00% |
| 2024-08-23 | 4.70 | 4.73 | 4.63 | 4.67 | 4.65 | qfq | 25,711,839 | 120,022,074 | -2.10% |
| 2024-08-22 | 4.70 | 4.85 | 4.59 | 4.77 | 4.75 | qfq | 45,698,335 | 215,072,749 | 1.92% |
| 2024-08-21 | 4.76 | 4.80 | 4.67 | 4.68 | 4.66 | qfq | 17,913,852 | 84,821,922 | -1.68% |
| 2024-08-20 | 4.82 | 4.85 | 4.75 | 4.76 | 4.74 | qfq | 20,972,500 | 100,387,485 | -1.45% |
| 2024-08-19 | 4.81 | 4.88 | 4.80 | 4.83 | 4.81 | qfq | 17,124,054 | 82,956,057 | 0.21% |
| 2024-08-16 | 4.86 | 4.86 | 4.81 | 4.82 | 4.80 | qfq | 16,611,686 | 80,326,659 | -0.41% |
| 2024-08-15 | 4.76 | 4.87 | 4.73 | 4.84 | 4.82 | qfq | 26,881,758 | 129,787,004 | 1.47% |
| 2024-08-14 | 4.77 | 4.81 | 4.76 | 4.77 | 4.75 | qfq | 16,297,910 | 77,921,150 | 0.00% |
| 2024-08-13 | 4.75 | 4.77 | 4.70 | 4.77 | 4.75 | qfq | 13,193,660 | 62,584,935 | 0.63% |
| 2024-08-12 | 4.79 | 4.81 | 4.73 | 4.74 | 4.72 | qfq | 22,235,500 | 105,901,479 | -1.86% |
| 2024-08-09 | 4.87 | 4.89 | 4.79 | 4.83 | 4.81 | qfq | 27,839,293 | 134,740,634 | -0.41% |
| 2024-08-08 | 4.85 | 4.89 | 4.78 | 4.85 | 4.83 | qfq | 23,398,997 | 113,135,058 | -0.21% |
| 2024-08-07 | 4.89 | 4.90 | 4.85 | 4.86 | 4.84 | qfq | 19,048,035 | 92,858,222 | -0.61% |
| 2024-08-06 | 4.91 | 4.93 | 4.86 | 4.89 | 4.87 | qfq | 23,538,877 | 115,240,205 | 0.82% |
| 2024-08-05 | 4.89 | 5.00 | 4.85 | 4.85 | 4.83 | qfq | 31,933,605 | 157,189,193 | -1.62% |
| 2024-08-02 | 5.04 | 5.06 | 4.92 | 4.93 | 4.91 | qfq | 30,935,466 | 154,436,142 | -2.18% |
| 2024-08-01 | 5.04 | 5.08 | 5.02 | 5.04 | 5.02 | qfq | 27,385,230 | 138,239,806 | -0.59% |
| 2024-07-31 | 4.96 | 5.08 | 4.94 | 5.07 | 5.05 | qfq | 43,485,241 | 219,036,741 | 2.22% |
| 2024-07-30 | 4.94 | 4.98 | 4.90 | 4.96 | 4.94 | qfq | 20,779,238 | 102,768,521 | 0.20% |
| 2024-07-29 | 4.96 | 4.99 | 4.89 | 4.95 | 4.93 | qfq | 26,728,850 | 132,245,745 | -0.20% |
| 2024-07-26 | 4.80 | 5.00 | 4.80 | 4.96 | 4.94 | qfq | 43,061,055 | 211,323,669 | 3.77% |
| 2024-07-25 | 4.87 | 4.87 | 4.73 | 4.78 | 4.76 | qfq | 32,069,645 | 154,067,572 | -3.24% |
| 2024-07-24 | 4.91 | 5.02 | 4.91 | 4.94 | 4.92 | qfq | 36,085,413 | 178,919,975 | 0.61% |
| 2024-07-23 | 4.89 | 5.04 | 4.86 | 4.91 | 4.89 | qfq | 37,102,331 | 183,211,678 | -0.20% |
| 2024-07-22 | 4.96 | 4.99 | 4.88 | 4.92 | 4.90 | qfq | 23,732,827 | 116,503,793 | -0.20% |
| 2024-07-19 | 4.97 | 5.03 | 4.91 | 4.93 | 4.91 | qfq | 40,517,343 | 200,746,041 | -1.20% |
| 2024-07-18 | 5.15 | 5.16 | 4.96 | 4.99 | 4.97 | qfq | 62,790,917 | 316,377,960 | -1.96% |
| 2024-07-17 | 5.07 | 5.22 | 5.01 | 5.09 | 5.07 | qfq | 98,683,123 | 505,354,982 | 3.67% |
| 2024-07-16 | 4.84 | 4.94 | 4.82 | 4.91 | 4.89 | qfq | 31,482,473 | 153,440,690 | 0.00% |
| 2024-07-15 | 4.72 | 5.11 | 4.72 | 4.91 | 4.89 | qfq | 59,067,877 | 293,346,202 | 3.59% |
| 2024-07-12 | 4.72 | 4.84 | 4.70 | 4.74 | 4.72 | qfq | 28,091,173 | 133,746,823 | 0.42% |
| 2024-07-11 | 4.71 | 4.75 | 4.67 | 4.72 | 4.70 | qfq | 21,406,500 | 100,885,471 | 2.16% |
| 2024-07-10 | 4.66 | 4.70 | 4.60 | 4.62 | 4.60 | qfq | 17,189,408 | 79,967,318 | -1.28% |
| 2024-07-09 | 4.61 | 4.71 | 4.54 | 4.68 | 4.66 | qfq | 23,943,123 | 110,948,200 | 0.43% |
| 2024-07-08 | 4.77 | 4.77 | 4.62 | 4.66 | 4.64 | qfq | 22,033,975 | 103,071,894 | -2.51% |
| 2024-07-05 | 4.74 | 4.81 | 4.69 | 4.78 | 4.76 | qfq | 15,869,500 | 75,672,112 | 0.84% |
| 2024-07-04 | 4.85 | 4.87 | 4.73 | 4.74 | 4.72 | qfq | 18,822,645 | 90,000,699 | -2.27% |
| 2024-07-03 | 4.89 | 4.91 | 4.85 | 4.85 | 4.83 | qfq | 13,190,724 | 64,291,862 | -0.82% |
| 2024-07-02 | 4.88 | 4.94 | 4.87 | 4.89 | 4.87 | qfq | 18,343,315 | 90,000,012 | 0.00% |
| 2024-07-01 | 4.86 | 4.90 | 4.77 | 4.89 | 4.87 | qfq | 20,578,807 | 99,521,154 | 0.82% |
| 2024-06-28 | 4.82 | 4.90 | 4.81 | 4.85 | 4.83 | qfq | 18,896,100 | 92,024,980 | 0.21% |
| 2024-06-27 | 4.88 | 4.94 | 4.83 | 4.84 | 4.82 | qfq | 21,331,000 | 104,000,076 | -1.63% |
| 2024-06-26 | 4.70 | 4.92 | 4.70 | 4.92 | 4.90 | qfq | 32,261,282 | 155,995,138 | 4.02% |
| 2024-06-25 | 4.75 | 4.78 | 4.70 | 4.73 | 4.71 | qfq | 17,051,100 | 80,827,725 | -0.42% |
| 2024-06-24 | 4.84 | 4.87 | 4.66 | 4.75 | 4.73 | qfq | 28,809,036 | 136,614,805 | -1.86% |
| 2024-06-21 | 4.82 | 4.87 | 4.79 | 4.84 | 4.82 | qfq | 13,467,769 | 65,172,176 | 0.21% |
| 2024-06-20 | 4.95 | 4.95 | 4.83 | 4.83 | 4.81 | qfq | 23,856,468 | 116,086,900 | -2.42% |
| 2024-06-19 | 5.03 | 5.04 | 4.95 | 4.95 | 4.93 | qfq | 18,501,105 | 92,265,594 | -1.59% |
| 2024-06-18 | 5.00 | 5.05 | 4.99 | 5.03 | 5.01 | qfq | 19,303,605 | 96,989,642 | 0.60% |
| 2024-06-17 | 5.06 | 5.07 | 5.00 | 5.00 | 4.98 | qfq | 21,708,233 | 109,037,468 | -1.38% |
| 2024-06-14 | 5.01 | 5.09 | 5.00 | 5.07 | 5.05 | qfq | 39,261,921 | 198,818,006 | 1.00% |
| 2024-06-13 | 5.06 | 5.09 | 4.97 | 5.02 | 5.00 | qfq | 25,799,025 | 129,182,539 | -0.20% |
| 2024-06-12 | 4.94 | 5.04 | 4.91 | 5.03 | 4.98 | qfq | 29,508,443 | 147,206,732 | 2.03% |
| 2024-06-11 | 4.88 | 4.94 | 4.79 | 4.93 | 4.88 | qfq | 22,276,069 | 108,777,642 | 0.61% |
| 2024-06-07 | 4.85 | 4.95 | 4.84 | 4.90 | 4.85 | qfq | 25,839,359 | 126,385,887 | 1.45% |
| 2024-06-06 | 5.08 | 5.12 | 4.81 | 4.83 | 4.78 | qfq | 61,864,275 | 304,000,079 | -5.11% |
| 2024-06-05 | 5.13 | 5.20 | 5.09 | 5.09 | 5.04 | qfq | 24,912,405 | 128,117,958 | -1.36% |
| 2024-06-04 | 5.11 | 5.17 | 5.05 | 5.16 | 5.11 | qfq | 26,559,920 | 136,030,613 | 0.58% |
| 2024-06-03 | 5.15 | 5.18 | 5.09 | 5.13 | 5.08 | qfq | 25,762,660 | 132,140,011 | -0.39% |
| 2024-05-31 | 5.08 | 5.17 | 5.07 | 5.15 | 5.10 | qfq | 29,843,649 | 152,959,770 | 1.38% |
| 2024-05-30 | 5.07 | 5.10 | 5.00 | 5.08 | 5.03 | qfq | 24,554,644 | 124,158,302 | 0.00% |
| 2024-05-29 | 5.09 | 5.14 | 5.06 | 5.08 | 5.03 | qfq | 19,776,942 | 100,723,487 | -0.20% |
| 2024-05-28 | 5.16 | 5.17 | 5.08 | 5.09 | 5.04 | qfq | 24,079,415 | 123,181,748 | -1.93% |
| 2024-05-27 | 5.17 | 5.20 | 5.09 | 5.19 | 5.14 | qfq | 25,492,697 | 130,881,547 | 1.17% |
| 2024-05-24 | 5.13 | 5.20 | 5.12 | 5.13 | 5.08 | qfq | 24,255,800 | 124,875,693 | -0.97% |
| 2024-05-23 | 5.34 | 5.34 | 5.15 | 5.18 | 5.13 | qfq | 46,926,388 | 245,411,016 | -3.18% |
| 2024-05-22 | 5.29 | 5.38 | 5.25 | 5.35 | 5.30 | qfq | 41,189,015 | 219,425,226 | 0.75% |
| 2024-05-21 | 5.24 | 5.34 | 5.22 | 5.31 | 5.26 | qfq | 42,186,042 | 223,248,389 | 0.95% |
| 2024-05-20 | 5.24 | 5.29 | 5.20 | 5.26 | 5.21 | qfq | 30,202,970 | 158,702,023 | 0.19% |
| 2024-05-17 | 5.22 | 5.26 | 5.16 | 5.25 | 5.20 | qfq | 36,323,247 | 189,165,809 | 0.19% |
| 2024-05-16 | 5.23 | 5.31 | 5.23 | 5.24 | 5.19 | qfq | 40,010,634 | 210,816,745 | 0.00% |
| 2024-05-15 | 5.27 | 5.35 | 5.24 | 5.24 | 5.19 | qfq | 45,432,929 | 239,776,022 | -1.69% |
| 2024-05-14 | 5.15 | 5.40 | 5.14 | 5.33 | 5.28 | qfq | 69,648,893 | 367,096,649 | 4.10% |
| 2024-05-13 | 5.16 | 5.18 | 5.06 | 5.12 | 5.07 | qfq | 34,994,900 | 179,397,028 | -1.92% |
| 2024-05-10 | 5.30 | 5.33 | 5.20 | 5.22 | 5.17 | qfq | 38,390,662 | 201,166,690 | -1.88% |
| 2024-05-09 | 5.22 | 5.39 | 5.21 | 5.32 | 5.27 | qfq | 42,661,178 | 226,061,839 | 1.92% |
| 2024-05-08 | 5.38 | 5.38 | 5.21 | 5.22 | 5.17 | qfq | 45,930,258 | 241,771,208 | -3.33% |
| 2024-05-07 | 5.38 | 5.47 | 5.37 | 5.40 | 5.35 | qfq | 48,882,113 | 264,250,969 | 0.56% |
| 2024-05-06 | 5.38 | 5.42 | 5.33 | 5.37 | 5.32 | qfq | 43,701,649 | 234,939,389 | 1.32% |
| 2024-04-30 | 5.37 | 5.43 | 5.26 | 5.30 | 5.25 | qfq | 55,806,883 | 297,471,429 | -2.57% |
| 2024-04-29 | 5.33 | 5.44 | 5.32 | 5.44 | 5.39 | qfq | 55,607,389 | 300,031,079 | 2.64% |
| 2024-04-26 | 5.22 | 5.33 | 5.21 | 5.30 | 5.25 | qfq | 53,729,858 | 284,496,220 | 1.34% |
| 2024-04-25 | 5.22 | 5.28 | 5.19 | 5.23 | 5.18 | qfq | 31,641,908 | 165,700,384 | -0.76% |
| 2024-04-24 | 5.16 | 5.29 | 5.15 | 5.27 | 5.22 | qfq | 42,813,305 | 224,384,157 | 1.74% |
| 2024-04-23 | 5.19 | 5.25 | 5.16 | 5.18 | 5.13 | qfq | 35,347,951 | 183,923,732 | 0.78% |
| 2024-04-22 | 5.15 | 5.22 | 5.10 | 5.14 | 5.09 | qfq | 33,582,600 | 173,275,242 | -1.53% |
| 2024-04-19 | 5.20 | 5.30 | 5.14 | 5.22 | 5.17 | qfq | 59,287,020 | 309,219,074 | 0.00% |
| 2024-04-18 | 5.21 | 5.30 | 5.15 | 5.22 | 5.17 | qfq | 51,655,038 | 270,255,957 | -0.95% |
| 2024-04-17 | 5.10 | 5.32 | 5.10 | 5.27 | 5.22 | qfq | 65,552,880 | 343,665,303 | 5.19% |
| 2024-04-16 | 5.30 | 5.34 | 5.00 | 5.01 | 4.96 | qfq | 74,280,916 | 379,757,221 | -5.65% |
| 2024-04-15 | 5.56 | 5.57 | 5.14 | 5.31 | 5.26 | qfq | 93,091,871 | 496,227,340 | -5.52% |
| 2024-04-12 | 5.75 | 5.80 | 5.62 | 5.62 | 5.56 | qfq | 60,486,668 | 344,285,775 | -3.44% |
| 2024-04-11 | 5.71 | 5.93 | 5.66 | 5.82 | 5.76 | qfq | 67,826,044 | 396,106,572 | -0.51% |
| 2024-04-10 | 5.90 | 5.91 | 5.60 | 5.85 | 5.79 | qfq | 89,430,803 | 511,235,424 | -0.68% |
| 2024-04-09 | 5.83 | 5.89 | 5.80 | 5.89 | 5.83 | qfq | 51,018,089 | 298,459,814 | 0.86% |
| 2024-04-08 | 5.86 | 5.95 | 5.75 | 5.84 | 5.78 | qfq | 64,700,601 | 378,666,788 | -0.51% |
| 2024-04-03 | 6.06 | 6.14 | 5.84 | 5.87 | 5.81 | qfq | 93,397,415 | 555,365,264 | -3.14% |
| 2024-04-02 | 6.15 | 6.21 | 6.02 | 6.06 | 6.00 | qfq | 114,957,527 | 700,721,342 | -1.46% |
| 2024-04-01 | 5.78 | 6.36 | 5.78 | 6.15 | 6.09 | qfq | 197,751,401 | 1,224,631,970 | 6.40% |
| 2024-03-29 | 5.81 | 5.87 | 5.72 | 5.78 | 5.72 | qfq | 74,268,333 | 428,559,053 | -1.70% |
| 2024-03-28 | 5.72 | 5.99 | 5.72 | 5.88 | 5.82 | qfq | 105,631,040 | 620,937,174 | 0.34% |
| 2024-03-27 | 6.08 | 6.25 | 5.86 | 5.86 | 5.80 | qfq | 130,763,211 | 787,928,578 | -5.18% |
| 2024-03-26 | 6.00 | 6.34 | 5.89 | 6.18 | 6.12 | qfq | 169,652,199 | 1,047,919,025 | 2.66% |
| 2024-03-25 | 6.36 | 6.39 | 6.01 | 6.02 | 5.96 | qfq | 149,284,393 | 922,255,652 | -5.35% |
| 2024-03-22 | 6.14 | 6.36 | 5.99 | 6.36 | 6.30 | qfq | 237,792,326 | 1,473,498,152 | 3.58% |
| 2024-03-21 | 6.11 | 6.22 | 6.07 | 6.14 | 6.08 | qfq | 158,141,060 | 971,949,791 | 0.33% |
| 2024-03-20 | 5.90 | 6.18 | 5.87 | 6.12 | 6.06 | qfq | 187,706,284 | 1,143,657,219 | 3.20% |
| 2024-03-19 | 5.96 | 6.05 | 5.92 | 5.93 | 5.87 | qfq | 114,482,243 | 685,910,593 | -0.50% |
| 2024-03-18 | 5.82 | 5.98 | 5.78 | 5.96 | 5.90 | qfq | 108,643,581 | 640,362,739 | 2.58% |
| 2024-03-15 | 5.75 | 5.83 | 5.72 | 5.81 | 5.75 | qfq | 61,985,251 | 358,729,334 | 0.00% |
| 2024-03-14 | 5.96 | 5.97 | 5.71 | 5.81 | 5.75 | qfq | 125,821,948 | 735,399,076 | -3.97% |
| 2024-03-13 | 5.94 | 6.12 | 5.94 | 6.05 | 5.99 | qfq | 140,397,885 | 848,018,923 | 1.51% |
| 2024-03-12 | 6.00 | 6.04 | 5.92 | 5.96 | 5.90 | qfq | 92,293,830 | 551,094,291 | -0.50% |
| 2024-03-11 | 5.85 | 6.02 | 5.81 | 5.99 | 5.93 | qfq | 107,708,068 | 636,752,618 | 1.18% |
| 2024-03-08 | 5.78 | 5.96 | 5.76 | 5.92 | 5.86 | qfq | 104,052,621 | 610,253,420 | 2.42% |
| 2024-03-07 | 5.93 | 5.97 | 5.75 | 5.78 | 5.72 | qfq | 102,364,126 | 599,574,001 | -2.53% |
| 2024-03-06 | 5.91 | 6.04 | 5.84 | 5.93 | 5.87 | qfq | 103,282,743 | 611,980,582 | -1.00% |
| 2024-03-05 | 6.12 | 6.15 | 5.94 | 5.99 | 5.93 | qfq | 144,722,559 | 872,761,162 | -2.92% |
| 2024-03-04 | 6.12 | 6.22 | 6.05 | 6.17 | 6.11 | qfq | 166,310,002 | 1,020,718,248 | -0.48% |
| 2024-03-01 | 6.25 | 6.38 | 6.05 | 6.20 | 6.14 | qfq | 317,169,973 | 1,971,589,609 | 0.65% |
| 2024-02-29 | 5.56 | 6.16 | 5.56 | 6.16 | 6.10 | qfq | 200,426,700 | 1,201,849,385 | 10.00% |
| 2024-02-28 | 5.99 | 6.14 | 5.56 | 5.60 | 5.55 | qfq | 217,896,513 | 1,285,795,568 | -6.98% |
| 2024-02-27 | 5.81 | 6.08 | 5.79 | 6.02 | 5.96 | qfq | 169,674,191 | 1,012,560,579 | 2.38% |
| 2024-02-26 | 5.83 | 5.95 | 5.73 | 5.88 | 5.82 | qfq | 161,179,600 | 940,241,300 | -1.01% |
| 2024-02-23 | 5.72 | 6.12 | 5.63 | 5.94 | 5.88 | qfq | 232,936,282 | 1,376,807,031 | 3.85% |
| 2024-02-22 | 5.61 | 5.83 | 5.61 | 5.72 | 5.66 | qfq | 143,154,343 | 817,777,299 | 1.60% |
| 2024-02-21 | 5.60 | 5.99 | 5.58 | 5.63 | 5.57 | qfq | 205,814,408 | 1,181,133,288 | -3.10% |
| 2024-02-20 | 5.66 | 6.18 | 5.46 | 5.81 | 5.75 | qfq | 228,165,257 | 1,304,875,216 | 1.75% |
| 2024-02-19 | 5.68 | 5.79 | 5.54 | 5.71 | 5.65 | qfq | 219,262,833 | 1,240,184,396 | 2.70% |
| 2024-02-08 | 5.26 | 5.73 | 5.10 | 5.56 | 5.51 | qfq | 220,839,787 | 1,189,881,548 | 6.11% |
| 2024-02-07 | 5.41 | 5.54 | 5.15 | 5.24 | 5.19 | qfq | 265,279,807 | 1,419,791,456 | 1.75% |
| 2024-02-06 | 4.54 | 5.15 | 4.54 | 5.15 | 5.10 | qfq | 179,531,041 | 906,525,190 | 10.04% |
| 2024-02-05 | 5.05 | 5.24 | 4.68 | 4.68 | 4.63 | qfq | 208,736,974 | 1,048,622,888 | -6.96% |
| 2024-02-02 | 4.78 | 5.03 | 4.69 | 5.03 | 4.98 | qfq | 184,358,432 | 912,430,436 | 10.07% |
| 2024-02-01 | 4.66 | 4.75 | 4.48 | 4.57 | 4.53 | qfq | 56,647,448 | 260,174,555 | -3.18% |
| 2024-01-31 | 4.88 | 4.98 | 4.69 | 4.72 | 4.67 | qfq | 61,423,666 | 296,777,886 | -3.67% |
| 2024-01-30 | 5.00 | 5.06 | 4.88 | 4.90 | 4.85 | qfq | 40,985,998 | 203,589,395 | -2.78% |
| 2024-01-29 | 5.22 | 5.23 | 5.04 | 5.04 | 4.99 | qfq | 51,803,704 | 264,360,663 | -3.45% |
| 2024-01-26 | 5.20 | 5.37 | 5.15 | 5.22 | 5.17 | qfq | 75,899,066 | 399,023,426 | 0.38% |
| 2024-01-25 | 5.03 | 5.22 | 4.96 | 5.20 | 5.15 | qfq | 71,120,319 | 364,831,690 | 3.17% |
| 2024-01-24 | 4.93 | 5.04 | 4.85 | 5.04 | 4.99 | qfq | 58,607,011 | 290,252,885 | 2.02% |
| 2024-01-23 | 4.82 | 4.96 | 4.78 | 4.94 | 4.89 | qfq | 49,532,430 | 241,961,071 | 2.49% |
| 2024-01-22 | 5.08 | 5.16 | 4.75 | 4.82 | 4.77 | qfq | 68,097,914 | 337,485,250 | -6.04% |
| 2024-01-19 | 5.15 | 5.24 | 5.08 | 5.13 | 5.08 | qfq | 54,093,745 | 279,911,547 | -0.39% |
| 2024-01-18 | 5.15 | 5.21 | 5.00 | 5.15 | 5.10 | qfq | 78,567,298 | 400,415,286 | -1.53% |
| 2024-01-17 | 5.16 | 5.45 | 5.16 | 5.23 | 5.18 | qfq | 98,682,084 | 523,702,428 | 0.77% |
| 2024-01-16 | 5.23 | 5.24 | 5.12 | 5.19 | 5.14 | qfq | 38,057,516 | 196,630,206 | -0.95% |
| 2024-01-15 | 5.16 | 5.29 | 5.16 | 5.24 | 5.19 | qfq | 34,352,726 | 179,869,528 | 0.77% |
| 2024-01-12 | 5.26 | 5.33 | 5.19 | 5.20 | 5.15 | qfq | 38,905,387 | 203,895,287 | -2.07% |
| 2024-01-11 | 5.15 | 5.32 | 5.14 | 5.31 | 5.26 | qfq | 53,956,808 | 283,957,912 | 3.11% |
| 2024-01-10 | 5.24 | 5.27 | 5.12 | 5.15 | 5.10 | qfq | 45,023,638 | 232,615,571 | -2.28% |
| 2024-01-09 | 5.30 | 5.36 | 5.21 | 5.27 | 5.22 | qfq | 41,670,281 | 219,962,649 | 0.00% |
| 2024-01-08 | 5.30 | 5.37 | 5.27 | 5.27 | 5.22 | qfq | 44,037,902 | 234,101,549 | -0.75% |
| 2024-01-05 | 5.53 | 5.55 | 5.28 | 5.31 | 5.26 | qfq | 72,519,076 | 390,679,160 | -4.15% |
| 2024-01-04 | 5.57 | 5.71 | 5.51 | 5.54 | 5.49 | qfq | 73,518,164 | 411,258,049 | -0.36% |
| 2024-01-03 | 5.49 | 5.59 | 5.42 | 5.56 | 5.51 | qfq | 63,868,244 | 353,099,097 | 0.91% |
| 2024-01-02 | 5.58 | 5.64 | 5.50 | 5.51 | 5.46 | qfq | 57,293,897 | 317,787,099 | -0.72% |
| 2023-12-29 | 5.37 | 5.57 | 5.37 | 5.55 | 5.50 | qfq | 78,381,752 | 432,416,893 | 2.59% |
| 2023-12-28 | 5.34 | 5.45 | 5.24 | 5.41 | 5.36 | qfq | 70,083,629 | 377,090,691 | 0.56% |
| 2023-12-27 | 5.46 | 5.53 | 5.31 | 5.38 | 5.33 | qfq | 75,529,361 | 405,117,993 | -1.10% |
| 2023-12-26 | 5.65 | 5.69 | 5.42 | 5.44 | 5.39 | qfq | 97,711,934 | 536,566,415 | -3.72% |
| 2023-12-25 | 5.79 | 5.86 | 5.45 | 5.65 | 5.59 | qfq | 156,243,858 | 876,936,111 | -5.20% |
| 2023-12-22 | 6.07 | 6.45 | 5.80 | 5.96 | 5.90 | qfq | 246,439,511 | 1,533,723,847 | -2.45% |
| 2023-12-21 | 5.90 | 6.18 | 5.85 | 6.11 | 6.05 | qfq | 133,768,263 | 812,336,754 | 2.35% |
| 2023-12-20 | 6.05 | 6.23 | 5.84 | 5.97 | 5.91 | qfq | 157,291,642 | 941,778,796 | -1.81% |
| 2023-12-19 | 6.12 | 6.30 | 6.00 | 6.08 | 6.02 | qfq | 119,959,827 | 737,071,845 | -1.78% |
| 2023-12-18 | 6.36 | 6.37 | 6.11 | 6.19 | 6.13 | qfq | 175,668,338 | 1,092,327,936 | -3.58% |
| 2023-12-15 | 6.12 | 6.58 | 6.10 | 6.42 | 6.36 | qfq | 286,461,305 | 1,823,886,138 | 4.22% |
| 2023-12-14 | 6.11 | 6.39 | 6.11 | 6.16 | 6.10 | qfq | 193,716,937 | 1,216,479,851 | 0.98% |
| 2023-12-13 | 6.17 | 6.27 | 6.09 | 6.10 | 6.04 | qfq | 84,564,032 | 521,711,095 | -1.45% |
| 2023-12-12 | 6.20 | 6.26 | 6.12 | 6.19 | 6.13 | qfq | 88,720,768 | 548,373,460 | -0.64% |
| 2023-12-11 | 6.06 | 6.25 | 6.03 | 6.23 | 6.17 | qfq | 113,438,633 | 700,480,429 | 2.13% |
| 2023-12-08 | 6.22 | 6.25 | 6.08 | 6.10 | 6.04 | qfq | 131,715,688 | 810,237,974 | -2.87% |
| 2023-12-07 | 6.26 | 6.37 | 6.21 | 6.28 | 6.22 | qfq | 147,326,396 | 925,988,331 | 1.13% |
| 2023-12-06 | 6.07 | 6.29 | 6.02 | 6.21 | 6.15 | qfq | 117,105,397 | 723,821,708 | 1.31% |
| 2023-12-05 | 6.29 | 6.33 | 6.13 | 6.13 | 6.07 | qfq | 141,144,106 | 876,620,977 | -4.37% |
| 2023-12-04 | 6.22 | 6.59 | 6.18 | 6.41 | 6.35 | qfq | 229,204,122 | 1,458,192,165 | 2.40% |
| 2023-12-01 | 6.01 | 6.29 | 5.98 | 6.26 | 6.20 | qfq | 186,278,925 | 1,150,381,652 | 3.99% |
| 2023-11-30 | 6.12 | 6.20 | 5.95 | 6.02 | 5.96 | qfq | 181,130,161 | 1,097,981,317 | -2.90% |
| 2023-11-29 | 6.16 | 6.43 | 6.14 | 6.20 | 6.14 | qfq | 181,368,009 | 1,139,405,243 | 0.00% |
| 2023-11-28 | 6.14 | 6.29 | 6.07 | 6.20 | 6.14 | qfq | 153,663,917 | 949,045,234 | 0.98% |
| 2023-11-27 | 6.12 | 6.24 | 6.09 | 6.14 | 6.08 | qfq | 163,162,172 | 1,003,197,986 | -1.29% |
| 2023-11-24 | 6.52 | 6.60 | 6.20 | 6.22 | 6.16 | qfq | 256,576,622 | 1,629,219,449 | -4.31% |
| 2023-11-23 | 6.90 | 7.00 | 6.45 | 6.50 | 6.44 | qfq | 377,882,722 | 2,511,461,395 | -8.58% |
| 2023-11-22 | 7.38 | 7.88 | 7.00 | 7.11 | 7.04 | qfq | 544,912,445 | 3,988,617,542 | -3.66% |
| 2023-11-21 | 6.64 | 7.38 | 6.64 | 7.38 | 7.31 | qfq | 440,811,967 | 3,116,149,699 | 9.99% |
| 2023-11-20 | 6.60 | 7.11 | 6.49 | 6.71 | 6.64 | qfq | 515,330,134 | 3,513,123,530 | 0.75% |
| 2023-11-17 | 6.49 | 6.66 | 6.38 | 6.66 | 6.59 | qfq | 395,989,334 | 2,610,617,837 | 10.08% |
| 2023-11-16 | 5.47 | 6.05 | 5.44 | 6.05 | 5.99 | qfq | 233,662,987 | 1,361,270,110 | 10.00% |
| 2023-11-15 | 5.56 | 5.58 | 5.48 | 5.50 | 5.45 | qfq | 57,546,866 | 317,572,135 | -0.54% |
| 2023-11-14 | 5.56 | 5.59 | 5.50 | 5.53 | 5.48 | qfq | 76,508,055 | 423,763,372 | -1.60% |
| 2023-11-13 | 5.51 | 5.73 | 5.48 | 5.62 | 5.56 | qfq | 114,598,958 | 642,724,289 | 1.81% |
| 2023-11-10 | 5.45 | 5.62 | 5.35 | 5.52 | 5.47 | qfq | 106,860,754 | 584,975,356 | 0.55% |
| 2023-11-09 | 5.61 | 5.67 | 5.48 | 5.49 | 5.44 | qfq | 134,615,688 | 747,526,111 | -4.69% |
| 2023-11-08 | 5.43 | 5.97 | 5.41 | 5.76 | 5.70 | qfq | 227,106,035 | 1,290,011,390 | 4.54% |
| 2023-11-07 | 5.46 | 5.68 | 5.45 | 5.51 | 5.46 | qfq | 177,468,890 | 983,257,387 | 1.47% |
| 2023-11-06 | 5.20 | 5.58 | 5.19 | 5.43 | 5.38 | qfq | 143,956,193 | 773,057,950 | 4.62% |
| 2023-11-03 | 5.15 | 5.22 | 5.11 | 5.19 | 5.14 | qfq | 78,693,240 | 406,382,751 | -0.76% |
| 2023-11-02 | 5.06 | 5.38 | 5.04 | 5.23 | 5.18 | qfq | 133,180,275 | 698,072,104 | 3.36% |
| 2023-11-01 | 5.02 | 5.14 | 5.02 | 5.06 | 5.01 | qfq | 39,130,749 | 198,682,475 | 0.20% |
| 2023-10-31 | 5.07 | 5.16 | 5.02 | 5.05 | 5.00 | qfq | 57,989,247 | 293,619,287 | -0.98% |
| 2023-10-30 | 4.88 | 5.28 | 4.86 | 5.10 | 5.05 | qfq | 104,345,325 | 529,304,307 | 4.08% |
| 2023-10-27 | 4.89 | 4.92 | 4.79 | 4.90 | 4.85 | qfq | 43,815,989 | 212,487,901 | -0.20% |
| 2023-10-26 | 4.85 | 4.91 | 4.81 | 4.91 | 4.86 | qfq | 35,035,975 | 170,563,732 | 0.61% |
| 2023-10-25 | 4.88 | 4.95 | 4.88 | 4.88 | 4.83 | qfq | 35,980,535 | 176,559,936 | 0.21% |
| 2023-10-24 | 4.78 | 4.88 | 4.77 | 4.87 | 4.82 | qfq | 37,013,201 | 179,455,352 | 2.53% |
| 2023-10-23 | 4.87 | 4.87 | 4.73 | 4.75 | 4.70 | qfq | 34,511,054 | 165,450,769 | -2.46% |
| 2023-10-20 | 4.93 | 4.96 | 4.87 | 4.87 | 4.82 | qfq | 30,413,312 | 149,229,620 | -1.22% |
| 2023-10-19 | 4.92 | 5.01 | 4.91 | 4.93 | 4.88 | qfq | 29,589,136 | 147,091,263 | -0.40% |
| 2023-10-18 | 5.06 | 5.06 | 4.94 | 4.95 | 4.90 | qfq | 39,170,754 | 194,935,358 | -2.56% |
| 2023-10-17 | 5.09 | 5.10 | 5.03 | 5.08 | 5.03 | qfq | 25,722,844 | 130,321,462 | 0.00% |
| 2023-10-16 | 5.13 | 5.14 | 5.05 | 5.08 | 5.03 | qfq | 37,058,260 | 188,635,393 | -0.97% |
| 2023-10-13 | 5.20 | 5.22 | 5.12 | 5.13 | 5.08 | qfq | 40,121,264 | 207,074,580 | -1.91% |
| 2023-10-12 | 5.30 | 5.31 | 5.21 | 5.23 | 5.18 | qfq | 42,121,997 | 220,362,080 | -0.76% |
| 2023-10-11 | 5.24 | 5.35 | 5.19 | 5.27 | 5.22 | qfq | 61,269,367 | 323,918,009 | 0.76% |
| 2023-10-10 | 5.22 | 5.31 | 5.22 | 5.23 | 5.18 | qfq | 40,610,904 | 213,490,371 | 0.19% |
| 2023-10-09 | 5.31 | 5.32 | 5.21 | 5.22 | 5.17 | qfq | 50,952,619 | 267,057,701 | -2.43% |
| 2023-09-28 | 5.41 | 5.43 | 5.32 | 5.35 | 5.30 | qfq | 83,422,944 | 447,099,711 | -1.83% |
| 2023-09-27 | 5.30 | 5.54 | 5.25 | 5.45 | 5.40 | qfq | 128,999,885 | 699,942,890 | 2.83% |
| 2023-09-26 | 5.26 | 5.36 | 5.21 | 5.30 | 5.25 | qfq | 60,643,661 | 321,398,762 | -0.38% |
| 2023-09-25 | 5.27 | 5.45 | 5.22 | 5.32 | 5.27 | qfq | 96,451,523 | 513,552,405 | 0.76% |
| 2023-09-22 | 5.18 | 5.30 | 5.14 | 5.28 | 5.23 | qfq | 60,758,101 | 319,020,133 | 2.33% |
| 2023-09-21 | 5.19 | 5.24 | 5.15 | 5.16 | 5.11 | qfq | 39,602,135 | 205,440,591 | -0.58% |
| 2023-09-20 | 5.22 | 5.33 | 5.19 | 5.19 | 5.14 | qfq | 57,068,638 | 299,265,684 | 0.00% |
| 2023-09-19 | 5.27 | 5.30 | 5.18 | 5.19 | 5.14 | qfq | 39,590,006 | 206,958,021 | -1.52% |
| 2023-09-18 | 5.26 | 5.30 | 5.19 | 5.27 | 5.22 | qfq | 36,781,900 | 193,479,765 | 0.19% |
| 2023-09-15 | 5.28 | 5.29 | 5.22 | 5.26 | 5.21 | qfq | 38,443,560 | 202,017,005 | 0.00% |
| 2023-09-14 | 5.30 | 5.30 | 5.21 | 5.26 | 5.21 | qfq | 44,022,861 | 231,068,242 | -0.75% |
| 2023-09-13 | 5.32 | 5.34 | 5.25 | 5.30 | 5.25 | qfq | 45,022,451 | 238,281,345 | -0.93% |
| 2023-09-12 | 5.41 | 5.42 | 5.33 | 5.35 | 5.30 | qfq | 45,488,683 | 243,513,982 | -1.47% |
| 2023-09-11 | 5.35 | 5.47 | 5.34 | 5.43 | 5.38 | qfq | 68,202,845 | 368,663,872 | 2.07% |
| 2023-09-08 | 5.37 | 5.39 | 5.28 | 5.32 | 5.27 | qfq | 48,463,889 | 258,362,104 | -0.19% |
| 2023-09-07 | 5.41 | 5.50 | 5.32 | 5.33 | 5.28 | qfq | 69,826,151 | 376,269,864 | -2.56% |
| 2023-09-06 | 5.62 | 5.63 | 5.38 | 5.47 | 5.42 | qfq | 109,574,924 | 601,987,147 | -3.36% |
| 2023-09-05 | 5.79 | 5.80 | 5.60 | 5.66 | 5.60 | qfq | 73,024,356 | 413,802,460 | -2.75% |
| 2023-09-04 | 5.76 | 5.82 | 5.68 | 5.82 | 5.76 | qfq | 65,133,323 | 374,807,103 | 1.22% |
| 2023-09-01 | 5.81 | 5.85 | 5.70 | 5.75 | 5.69 | qfq | 66,287,063 | 381,450,321 | -1.03% |
| 2023-08-31 | 5.93 | 5.95 | 5.78 | 5.81 | 5.75 | qfq | 102,170,431 | 595,126,969 | -3.49% |
| 2023-08-30 | 5.81 | 6.08 | 5.78 | 6.02 | 5.96 | qfq | 155,830,582 | 925,644,335 | 2.56% |
| 2023-08-29 | 5.69 | 5.92 | 5.65 | 5.87 | 5.81 | qfq | 103,494,507 | 600,901,336 | 3.53% |
| 2023-08-28 | 6.06 | 6.08 | 5.65 | 5.67 | 5.61 | qfq | 105,950,862 | 615,186,373 | 0.71% |
| 2023-08-25 | 5.91 | 5.91 | 5.60 | 5.63 | 5.57 | qfq | 131,845,383 | 754,905,214 | -6.32% |
| 2023-08-24 | 5.95 | 6.15 | 5.92 | 6.01 | 5.95 | qfq | 131,374,407 | 792,867,301 | 2.04% |
| 2023-08-23 | 6.02 | 6.07 | 5.88 | 5.89 | 5.83 | qfq | 111,541,042 | 664,865,048 | -3.13% |
| 2023-08-22 | 5.89 | 6.12 | 5.88 | 6.08 | 6.02 | qfq | 167,981,923 | 1,011,044,794 | 4.29% |
| 2023-08-21 | 5.75 | 5.98 | 5.75 | 5.83 | 5.77 | qfq | 104,125,483 | 611,827,637 | 1.39% |
| 2023-08-18 | 6.06 | 6.13 | 5.75 | 5.75 | 5.69 | qfq | 156,993,092 | 927,650,903 | -5.89% |
| 2023-08-17 | 6.05 | 6.20 | 6.02 | 6.11 | 6.05 | qfq | 99,433,258 | 607,364,363 | -0.65% |
| 2023-08-16 | 6.12 | 6.20 | 5.96 | 6.15 | 6.09 | qfq | 113,269,715 | 690,343,632 | 0.65% |
| 2023-08-15 | 6.20 | 6.25 | 6.05 | 6.11 | 6.05 | qfq | 117,964,170 | 722,860,563 | -2.55% |
| 2023-08-14 | 6.01 | 6.32 | 5.97 | 6.27 | 6.21 | qfq | 158,768,842 | 983,928,310 | 2.96% |
| 2023-08-11 | 6.33 | 6.34 | 6.07 | 6.09 | 6.03 | qfq | 154,939,841 | 959,647,812 | -2.87% |
| 2023-08-10 | 6.50 | 6.54 | 6.25 | 6.27 | 6.21 | qfq | 199,844,238 | 1,270,644,550 | -3.83% |
| 2023-08-09 | 6.72 | 6.84 | 6.47 | 6.52 | 6.46 | qfq | 246,577,204 | 1,632,788,285 | -4.40% |
| 2023-08-08 | 6.97 | 7.36 | 6.75 | 6.82 | 6.75 | qfq | 366,659,641 | 2,581,265,575 | -1.87% |
| 2023-08-07 | 6.77 | 7.20 | 6.70 | 6.95 | 6.88 | qfq | 476,176,935 | 3,313,581,628 | 3.58% |
| 2023-08-04 | 6.04 | 6.71 | 6.04 | 6.71 | 6.64 | qfq | 359,614,677 | 2,342,795,204 | 10.00% |
| 2023-08-03 | 6.04 | 6.23 | 5.90 | 6.10 | 6.04 | qfq | 189,772,773 | 1,151,703,332 | -0.16% |
| 2023-08-02 | 6.29 | 6.31 | 6.08 | 6.11 | 6.05 | qfq | 214,684,731 | 1,324,338,432 | -4.68% |
| 2023-08-01 | 6.29 | 6.48 | 6.16 | 6.41 | 6.35 | qfq | 253,038,434 | 1,603,087,312 | 1.58% |
| 2023-07-31 | 5.93 | 6.47 | 5.86 | 6.31 | 6.25 | qfq | 275,314,250 | 1,696,804,982 | 5.34% |
| 2023-07-28 | 6.32 | 6.47 | 5.98 | 5.99 | 5.93 | qfq | 275,233,670 | 1,700,358,458 | -5.97% |
| 2023-07-27 | 6.25 | 6.84 | 6.16 | 6.37 | 6.31 | qfq | 335,690,573 | 2,168,416,392 | -1.55% |
| 2023-07-26 | 6.18 | 6.54 | 6.00 | 6.47 | 6.41 | qfq | 339,203,250 | 2,142,471,369 | 4.02% |
| 2023-07-25 | 6.25 | 6.66 | 6.18 | 6.22 | 6.16 | qfq | 340,689,156 | 2,171,659,177 | -2.81% |
| 2023-07-24 | 6.01 | 6.68 | 5.93 | 6.40 | 6.34 | qfq | 388,948,741 | 2,491,226,751 | 2.56% |
| 2023-07-21 | 6.61 | 6.95 | 6.21 | 6.24 | 6.18 | qfq | 478,151,251 | 3,110,505,426 | -6.02% |
| 2023-07-20 | 6.20 | 6.64 | 6.20 | 6.64 | 6.58 | qfq | 392,943,003 | 2,569,749,929 | 9.93% |
| 2023-07-19 | 5.50 | 6.04 | 5.32 | 6.04 | 5.98 | qfq | 264,562,488 | 1,492,510,183 | 10.02% |
| 2023-07-18 | 5.74 | 5.84 | 5.47 | 5.49 | 5.44 | qfq | 213,084,396 | 1,185,285,617 | -5.34% |