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
第一创业002797.SZ
最近收盘价6.542026-07-17
最近交易日2026-07-17
成交量（股）97,769,443
成交额（元）646,497,850
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-06 | 2024-09-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-31 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-26 | cash_dividend | 0.04 | — | — | — | 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 | 6.51 | 6.75 | 6.50 | 6.54 | 6.54 | qfq | 97,769,443 | 646,497,850 | -0.46% |
| 2026-07-16 | 6.50 | 6.57 | 6.47 | 6.57 | 6.50 | qfq | 41,617,051 | 271,566,066 | 0.31% |
| 2026-07-15 | 6.43 | 6.58 | 6.41 | 6.55 | 6.48 | qfq | 52,423,217 | 341,306,015 | 1.71% |
| 2026-07-14 | 6.39 | 6.47 | 6.35 | 6.44 | 6.37 | qfq | 37,437,901 | 240,491,769 | 0.63% |
| 2026-07-13 | 6.45 | 6.48 | 6.36 | 6.40 | 6.33 | qfq | 42,049,753 | 269,910,159 | -1.23% |
| 2026-07-10 | 6.55 | 6.55 | 6.42 | 6.48 | 6.41 | qfq | 49,773,294 | 322,697,407 | -1.22% |
| 2026-07-09 | 6.51 | 6.58 | 6.45 | 6.56 | 6.49 | qfq | 47,922,384 | 312,883,063 | 0.77% |
| 2026-07-08 | 6.54 | 6.61 | 6.49 | 6.51 | 6.44 | qfq | 35,768,428 | 233,679,532 | -0.46% |
| 2026-07-07 | 6.71 | 6.72 | 6.52 | 6.54 | 6.47 | qfq | 48,611,560 | 320,609,602 | -2.82% |
| 2026-07-06 | 6.78 | 6.82 | 6.69 | 6.73 | 6.66 | qfq | 52,840,123 | 355,648,348 | -0.15% |
| 2026-07-03 | 6.74 | 6.78 | 6.67 | 6.74 | 6.67 | qfq | 58,856,778 | 395,128,922 | 0.45% |
| 2026-07-02 | 6.75 | 6.82 | 6.66 | 6.71 | 6.64 | qfq | 72,173,910 | 484,897,735 | -1.18% |
| 2026-07-01 | 6.54 | 6.88 | 6.51 | 6.79 | 6.72 | qfq | 118,654,195 | 801,245,746 | 3.35% |
| 2026-06-30 | 6.47 | 6.60 | 6.42 | 6.57 | 6.50 | qfq | 56,289,997 | 367,903,650 | 0.61% |
| 2026-06-29 | 6.49 | 6.64 | 6.42 | 6.53 | 6.46 | qfq | 70,765,505 | 461,458,594 | 0.62% |
| 2026-06-26 | 6.76 | 6.83 | 6.48 | 6.49 | 6.42 | qfq | 108,401,902 | 719,230,512 | -5.26% |
| 2026-06-25 | 6.65 | 6.91 | 6.58 | 6.85 | 6.77 | qfq | 141,416,653 | 957,696,014 | 2.70% |
| 2026-06-24 | 6.73 | 6.89 | 6.63 | 6.67 | 6.60 | qfq | 96,936,881 | 651,559,446 | -1.91% |
| 2026-06-23 | 6.74 | 7.01 | 6.68 | 6.80 | 6.73 | qfq | 164,675,701 | 1,133,308,229 | 0.29% |
| 2026-06-22 | 6.27 | 6.78 | 6.26 | 6.78 | 6.71 | qfq | 158,425,904 | 1,035,537,750 | 7.45% |
| 2026-06-18 | 6.49 | 6.50 | 6.30 | 6.31 | 6.24 | qfq | 67,537,585 | 429,629,613 | -3.07% |
| 2026-06-17 | 6.51 | 6.60 | 6.46 | 6.51 | 6.44 | qfq | 57,417,897 | 374,009,000 | -0.76% |
| 2026-06-16 | 6.51 | 6.62 | 6.46 | 6.56 | 6.49 | qfq | 74,038,789 | 484,576,979 | 0.00% |
| 2026-06-15 | 6.40 | 6.75 | 6.35 | 6.56 | 6.49 | qfq | 123,564,217 | 813,724,886 | 2.82% |
| 2026-06-12 | 6.20 | 6.38 | 6.14 | 6.38 | 6.31 | qfq | 102,646,681 | 645,366,343 | 3.74% |
| 2026-06-11 | 6.31 | 6.37 | 6.12 | 6.15 | 6.08 | qfq | 79,619,612 | 495,173,324 | -3.30% |
| 2026-06-10 | 6.32 | 6.39 | 6.28 | 6.36 | 6.29 | qfq | 61,251,018 | 387,883,256 | -0.16% |
| 2026-06-09 | 6.36 | 6.40 | 6.28 | 6.37 | 6.30 | qfq | 49,285,163 | 312,532,012 | 0.31% |
| 2026-06-08 | 6.35 | 6.47 | 6.25 | 6.35 | 6.28 | qfq | 82,453,114 | 523,762,511 | -2.16% |
| 2026-06-05 | 6.60 | 6.64 | 6.48 | 6.49 | 6.42 | qfq | 77,053,266 | 505,662,329 | -1.67% |
| 2026-06-04 | 6.73 | 6.83 | 6.51 | 6.60 | 6.53 | qfq | 110,035,156 | 728,952,840 | -2.80% |
| 2026-06-03 | 6.90 | 6.92 | 6.78 | 6.79 | 6.72 | qfq | 88,748,633 | 607,599,977 | -2.02% |
| 2026-06-02 | 7.00 | 7.03 | 6.90 | 6.93 | 6.85 | qfq | 91,973,992 | 638,470,711 | -1.56% |
| 2026-06-01 | 6.99 | 7.05 | 6.92 | 7.04 | 6.96 | qfq | 80,872,184 | 565,610,158 | 0.57% |
| 2026-05-29 | 7.05 | 7.18 | 6.99 | 7.00 | 6.92 | qfq | 106,748,077 | 756,421,900 | -0.57% |
| 2026-05-28 | 7.14 | 7.19 | 6.97 | 7.04 | 6.96 | qfq | 120,047,946 | 845,223,435 | -2.09% |
| 2026-05-27 | 7.31 | 7.53 | 7.17 | 7.19 | 7.11 | qfq | 130,532,010 | 952,754,980 | -2.57% |
| 2026-05-26 | 7.27 | 7.53 | 7.24 | 7.38 | 7.30 | qfq | 152,088,492 | 1,121,647,038 | 0.54% |
| 2026-05-25 | 7.24 | 7.34 | 7.10 | 7.34 | 7.26 | qfq | 134,113,093 | 970,866,311 | 2.09% |
| 2026-05-22 | 7.42 | 7.45 | 7.16 | 7.19 | 7.11 | qfq | 149,439,951 | 1,080,603,366 | -1.91% |
| 2026-05-21 | 7.47 | 7.82 | 7.31 | 7.33 | 7.25 | qfq | 246,023,924 | 1,863,495,897 | -1.48% |
| 2026-05-20 | 7.44 | 7.52 | 7.33 | 7.44 | 7.36 | qfq | 92,092,745 | 683,299,340 | -0.67% |
| 2026-05-19 | 7.53 | 7.58 | 7.37 | 7.49 | 7.41 | qfq | 107,183,264 | 798,534,003 | -0.66% |
| 2026-05-18 | 7.42 | 7.64 | 7.38 | 7.54 | 7.46 | qfq | 109,350,970 | 824,526,534 | 1.07% |
| 2026-05-15 | 7.67 | 7.72 | 7.40 | 7.46 | 7.38 | qfq | 146,236,782 | 1,102,314,890 | -2.74% |
| 2026-05-14 | 7.88 | 7.95 | 7.66 | 7.67 | 7.59 | qfq | 135,202,635 | 1,056,252,870 | -2.66% |
| 2026-05-13 | 7.93 | 8.05 | 7.83 | 7.88 | 7.79 | qfq | 154,042,041 | 1,214,529,515 | -1.01% |
| 2026-05-12 | 7.81 | 8.07 | 7.76 | 7.96 | 7.87 | qfq | 246,141,922 | 1,958,260,987 | 1.40% |
| 2026-05-11 | 7.78 | 7.90 | 7.73 | 7.85 | 7.76 | qfq | 185,016,298 | 1,445,832,251 | 0.38% |
| 2026-05-08 | 7.81 | 7.94 | 7.76 | 7.82 | 7.73 | qfq | 133,089,734 | 1,042,972,443 | -0.64% |
| 2026-05-07 | 7.77 | 7.97 | 7.69 | 7.87 | 7.78 | qfq | 221,581,425 | 1,737,667,711 | 2.61% |
| 2026-05-06 | 7.64 | 7.79 | 7.62 | 7.67 | 7.59 | qfq | 170,936,520 | 1,317,651,288 | 0.52% |
| 2026-04-30 | 7.51 | 7.85 | 7.46 | 7.63 | 7.55 | qfq | 193,673,442 | 1,484,701,073 | 1.46% |
| 2026-04-29 | 7.50 | 7.64 | 7.42 | 7.52 | 7.44 | qfq | 131,130,167 | 985,585,488 | 0.94% |
| 2026-04-28 | 7.28 | 7.59 | 7.27 | 7.45 | 7.37 | qfq | 178,274,614 | 1,327,272,930 | 1.78% |
| 2026-04-27 | 7.57 | 7.61 | 7.22 | 7.32 | 7.24 | qfq | 152,798,758 | 1,123,405,888 | -3.17% |
| 2026-04-24 | 7.76 | 7.78 | 7.50 | 7.56 | 7.48 | qfq | 135,880,950 | 1,031,076,018 | -2.95% |
| 2026-04-23 | 7.92 | 8.02 | 7.75 | 7.79 | 7.70 | qfq | 136,558,470 | 1,069,559,886 | -2.14% |
| 2026-04-22 | 7.73 | 8.04 | 7.66 | 7.96 | 7.87 | qfq | 219,113,591 | 1,732,418,449 | 2.71% |
| 2026-04-21 | 7.84 | 7.88 | 7.69 | 7.75 | 7.67 | qfq | 135,969,142 | 1,054,122,318 | -1.77% |
| 2026-04-20 | 8.01 | 8.02 | 7.83 | 7.89 | 7.80 | qfq | 141,721,962 | 1,118,757,963 | -0.88% |
| 2026-04-17 | 7.92 | 8.07 | 7.87 | 7.96 | 7.87 | qfq | 153,417,069 | 1,219,634,570 | -0.50% |
| 2026-04-16 | 7.81 | 8.08 | 7.73 | 8.00 | 7.91 | qfq | 250,905,231 | 1,997,846,683 | 3.09% |
| 2026-04-15 | 7.92 | 7.93 | 7.72 | 7.76 | 7.67 | qfq | 132,919,875 | 1,034,187,030 | -1.90% |
| 2026-04-14 | 7.94 | 8.08 | 7.79 | 7.91 | 7.82 | qfq | 181,541,196 | 1,436,632,631 | 0.25% |
| 2026-04-13 | 7.75 | 7.99 | 7.71 | 7.89 | 7.80 | qfq | 228,645,963 | 1,802,101,433 | 1.02% |
| 2026-04-10 | 7.81 | 8.15 | 7.76 | 7.81 | 7.72 | qfq | 402,035,782 | 3,183,251,550 | 2.09% |
| 2026-04-09 | 7.65 | 7.74 | 7.58 | 7.65 | 7.57 | qfq | 278,698,666 | 2,135,810,637 | -1.42% |
| 2026-04-08 | 7.16 | 7.76 | 7.15 | 7.76 | 7.67 | qfq | 407,245,191 | 3,094,975,296 | 10.07% |
| 2026-04-07 | 6.99 | 7.09 | 6.92 | 7.05 | 6.97 | qfq | 82,298,549 | 576,714,677 | 1.15% |
| 2026-04-03 | 7.04 | 7.19 | 6.94 | 6.97 | 6.89 | qfq | 105,308,439 | 741,556,932 | -0.85% |
| 2026-04-02 | 7.27 | 7.30 | 6.99 | 7.03 | 6.95 | qfq | 153,062,406 | 1,086,311,895 | -3.96% |
| 2026-04-01 | 7.25 | 7.38 | 7.16 | 7.32 | 7.24 | qfq | 142,341,959 | 1,037,583,599 | 2.66% |
| 2026-03-31 | 7.36 | 7.54 | 7.12 | 7.13 | 7.05 | qfq | 175,749,976 | 1,283,188,179 | -3.78% |
| 2026-03-30 | 7.38 | 7.56 | 7.23 | 7.41 | 7.33 | qfq | 148,921,762 | 1,098,732,902 | -0.67% |
| 2026-03-27 | 7.45 | 7.65 | 7.40 | 7.46 | 7.38 | qfq | 146,692,719 | 1,100,056,867 | -0.67% |
| 2026-03-26 | 7.64 | 7.68 | 7.49 | 7.51 | 7.43 | qfq | 128,673,513 | 972,134,376 | -2.09% |
| 2026-03-25 | 7.60 | 7.79 | 7.54 | 7.67 | 7.59 | qfq | 226,559,775 | 1,741,544,221 | 0.52% |
| 2026-03-24 | 7.40 | 7.69 | 7.12 | 7.63 | 7.55 | qfq | 302,381,866 | 2,270,017,396 | 3.81% |
| 2026-03-23 | 7.28 | 7.59 | 7.25 | 7.35 | 7.27 | qfq | 243,764,076 | 1,816,702,992 | -0.54% |
| 2026-03-20 | 7.66 | 7.78 | 7.36 | 7.39 | 7.31 | qfq | 193,571,039 | 1,465,015,564 | -3.90% |
| 2026-03-19 | 7.46 | 7.83 | 7.44 | 7.69 | 7.61 | qfq | 243,845,308 | 1,870,712,943 | 1.72% |
| 2026-03-18 | 7.65 | 7.69 | 7.44 | 7.56 | 7.48 | qfq | 164,637,149 | 1,240,501,752 | -1.95% |
| 2026-03-17 | 7.68 | 7.94 | 7.60 | 7.71 | 7.63 | qfq | 251,311,340 | 1,956,331,112 | 0.78% |
| 2026-03-16 | 7.57 | 7.78 | 7.52 | 7.65 | 7.57 | qfq | 157,422,341 | 1,204,263,015 | 1.46% |
| 2026-03-13 | 7.66 | 7.85 | 7.51 | 7.54 | 7.46 | qfq | 190,938,290 | 1,459,172,048 | -2.20% |
| 2026-03-12 | 7.74 | 7.96 | 7.64 | 7.71 | 7.63 | qfq | 216,610,723 | 1,681,043,305 | -1.03% |
| 2026-03-11 | 7.61 | 7.88 | 7.53 | 7.79 | 7.70 | qfq | 261,080,827 | 2,020,869,022 | 2.23% |
| 2026-03-10 | 7.50 | 7.79 | 7.48 | 7.62 | 7.54 | qfq | 189,130,703 | 1,445,900,272 | 1.74% |
| 2026-03-09 | 7.33 | 7.52 | 7.32 | 7.49 | 7.41 | qfq | 145,725,266 | 1,085,335,873 | -0.93% |
| 2026-03-06 | 7.19 | 7.61 | 7.16 | 7.56 | 7.48 | qfq | 232,253,368 | 1,736,967,658 | 4.28% |
| 2026-03-05 | 7.51 | 7.54 | 7.19 | 7.25 | 7.17 | qfq | 178,142,977 | 1,299,191,183 | -2.55% |
| 2026-03-04 | 7.36 | 7.55 | 7.35 | 7.44 | 7.36 | qfq | 166,358,900 | 1,236,553,423 | -0.67% |
| 2026-03-03 | 7.35 | 7.70 | 7.28 | 7.49 | 7.41 | qfq | 304,865,314 | 2,293,503,325 | 1.49% |
| 2026-03-02 | 7.36 | 7.48 | 7.31 | 7.38 | 7.30 | qfq | 142,965,310 | 1,055,375,123 | -1.99% |
| 2026-02-27 | 7.26 | 7.68 | 7.26 | 7.53 | 7.45 | qfq | 227,753,323 | 1,706,051,277 | 3.72% |
| 2026-02-26 | 7.33 | 7.40 | 7.23 | 7.26 | 7.18 | qfq | 150,795,434 | 1,098,590,575 | -2.02% |
| 2026-02-25 | 7.10 | 7.65 | 7.08 | 7.41 | 7.33 | qfq | 289,286,591 | 2,157,561,747 | 4.37% |
| 2026-02-24 | 6.93 | 7.16 | 6.93 | 7.10 | 7.02 | qfq | 123,741,467 | 877,218,893 | 2.45% |
| 2026-02-13 | 6.88 | 7.13 | 6.85 | 6.93 | 6.85 | qfq | 99,012,308 | 691,717,416 | 1.02% |
| 2026-02-12 | 6.90 | 6.91 | 6.86 | 6.86 | 6.78 | qfq | 29,233,278 | 200,993,609 | -0.72% |
| 2026-02-11 | 6.92 | 6.94 | 6.90 | 6.91 | 6.83 | qfq | 25,785,891 | 178,392,326 | -0.14% |
| 2026-02-10 | 6.95 | 6.96 | 6.92 | 6.92 | 6.84 | qfq | 26,447,640 | 183,374,710 | -0.14% |
| 2026-02-09 | 6.92 | 6.95 | 6.91 | 6.93 | 6.85 | qfq | 31,384,540 | 217,635,152 | 0.87% |
| 2026-02-06 | 6.90 | 6.94 | 6.86 | 6.87 | 6.79 | qfq | 30,504,264 | 210,467,784 | -0.72% |
| 2026-02-05 | 6.90 | 6.97 | 6.87 | 6.92 | 6.84 | qfq | 42,099,032 | 291,281,827 | -0.14% |
| 2026-02-04 | 6.87 | 6.95 | 6.83 | 6.93 | 6.85 | qfq | 43,660,497 | 300,643,074 | 0.73% |
| 2026-02-03 | 6.84 | 6.88 | 6.81 | 6.88 | 6.80 | qfq | 34,029,649 | 233,285,786 | 1.03% |
| 2026-02-02 | 6.91 | 6.97 | 6.80 | 6.81 | 6.74 | qfq | 55,278,681 | 380,892,757 | -1.73% |
| 2026-01-30 | 7.05 | 7.06 | 6.92 | 6.93 | 6.85 | qfq | 68,428,137 | 476,580,382 | -1.84% |
| 2026-01-29 | 7.01 | 7.09 | 6.95 | 7.06 | 6.98 | qfq | 69,017,466 | 485,248,643 | 0.43% |
| 2026-01-28 | 7.04 | 7.08 | 7.01 | 7.03 | 6.95 | qfq | 48,975,530 | 345,008,497 | 0.00% |
| 2026-01-27 | 7.07 | 7.09 | 6.95 | 7.03 | 6.95 | qfq | 60,991,967 | 427,443,913 | -0.85% |
| 2026-01-26 | 7.10 | 7.19 | 7.05 | 7.09 | 7.01 | qfq | 82,952,103 | 590,170,547 | -0.14% |
| 2026-01-23 | 7.10 | 7.11 | 7.06 | 7.10 | 7.02 | qfq | 52,323,661 | 370,922,777 | 0.28% |
| 2026-01-22 | 7.03 | 7.11 | 7.03 | 7.08 | 7.00 | qfq | 50,311,617 | 355,879,538 | 0.71% |
| 2026-01-21 | 7.01 | 7.05 | 6.98 | 7.03 | 6.95 | qfq | 36,909,376 | 259,125,197 | -0.14% |
| 2026-01-20 | 7.04 | 7.06 | 7.00 | 7.04 | 6.96 | qfq | 44,713,956 | 314,076,177 | 0.00% |
| 2026-01-19 | 7.01 | 7.07 | 6.99 | 7.04 | 6.96 | qfq | 43,393,091 | 305,328,943 | 0.00% |
| 2026-01-16 | 7.11 | 7.13 | 7.01 | 7.04 | 6.96 | qfq | 54,561,347 | 384,651,293 | -0.28% |
| 2026-01-15 | 7.11 | 7.16 | 7.04 | 7.06 | 6.98 | qfq | 74,744,967 | 529,505,515 | -1.40% |
| 2026-01-14 | 7.14 | 7.35 | 7.11 | 7.16 | 7.08 | qfq | 152,742,868 | 1,103,520,577 | 0.28% |
| 2026-01-13 | 7.23 | 7.26 | 7.11 | 7.14 | 7.06 | qfq | 93,971,884 | 675,122,473 | -0.83% |
| 2026-01-12 | 7.06 | 7.22 | 7.04 | 7.20 | 7.12 | qfq | 131,648,091 | 940,947,606 | 1.98% |
| 2026-01-09 | 7.03 | 7.09 | 7.01 | 7.06 | 6.98 | qfq | 70,960,836 | 500,251,285 | 0.43% |
| 2026-01-08 | 7.07 | 7.07 | 7.01 | 7.03 | 6.95 | qfq | 65,827,308 | 463,086,443 | -0.57% |
| 2026-01-07 | 7.17 | 7.17 | 7.05 | 7.07 | 6.99 | qfq | 72,631,815 | 515,871,369 | -1.26% |
| 2026-01-06 | 6.98 | 7.18 | 6.97 | 7.16 | 7.08 | qfq | 123,411,049 | 877,597,958 | 2.58% |
| 2026-01-05 | 6.89 | 6.99 | 6.87 | 6.98 | 6.90 | qfq | 58,567,855 | 406,062,330 | 1.60% |
| 2025-12-31 | 6.96 | 6.98 | 6.87 | 6.87 | 6.79 | qfq | 42,459,855 | 293,913,754 | -1.15% |
| 2025-12-30 | 6.94 | 7.00 | 6.93 | 6.95 | 6.87 | qfq | 39,942,061 | 277,822,720 | 0.00% |
| 2025-12-29 | 6.98 | 7.01 | 6.93 | 6.95 | 6.87 | qfq | 39,296,253 | 273,858,246 | -0.43% |
| 2025-12-26 | 6.95 | 7.04 | 6.92 | 6.98 | 6.90 | qfq | 59,007,787 | 412,571,818 | 0.43% |
| 2025-12-25 | 6.91 | 6.97 | 6.89 | 6.95 | 6.87 | qfq | 41,764,670 | 290,161,552 | 0.43% |
| 2025-12-24 | 6.86 | 6.94 | 6.84 | 6.92 | 6.84 | qfq | 36,482,655 | 251,407,346 | 0.73% |
| 2025-12-23 | 6.94 | 6.95 | 6.85 | 6.87 | 6.79 | qfq | 33,707,435 | 232,800,595 | -0.87% |
| 2025-12-22 | 6.94 | 6.97 | 6.93 | 6.93 | 6.85 | qfq | 31,776,831 | 220,858,573 | -0.14% |
| 2025-12-19 | 6.90 | 6.96 | 6.87 | 6.94 | 6.86 | qfq | 40,856,158 | 283,263,897 | 0.58% |
| 2025-12-18 | 6.92 | 6.96 | 6.89 | 6.90 | 6.82 | qfq | 36,534,221 | 252,867,445 | -0.43% |
| 2025-12-17 | 6.85 | 6.96 | 6.77 | 6.93 | 6.85 | qfq | 52,273,069 | 359,109,088 | 1.02% |
| 2025-12-16 | 6.92 | 6.93 | 6.84 | 6.86 | 6.78 | qfq | 34,705,861 | 238,450,470 | -0.87% |
| 2025-12-15 | 6.92 | 6.99 | 6.90 | 6.92 | 6.84 | qfq | 32,278,122 | 224,250,521 | -0.57% |
| 2025-12-12 | 6.90 | 6.98 | 6.88 | 6.96 | 6.88 | qfq | 45,019,754 | 312,396,437 | 1.02% |
| 2025-12-11 | 6.99 | 7.00 | 6.88 | 6.89 | 6.81 | qfq | 39,097,118 | 271,207,833 | -1.71% |
| 2025-12-10 | 6.87 | 7.06 | 6.82 | 7.01 | 6.93 | qfq | 65,729,711 | 458,098,971 | 2.04% |
| 2025-12-09 | 6.93 | 6.96 | 6.86 | 6.87 | 6.79 | qfq | 41,657,312 | 287,502,626 | -1.43% |
| 2025-12-08 | 7.00 | 7.08 | 6.97 | 6.97 | 6.89 | qfq | 90,761,819 | 638,093,924 | 0.87% |
| 2025-12-05 | 6.77 | 6.96 | 6.73 | 6.91 | 6.83 | qfq | 70,623,629 | 484,535,567 | 2.22% |
| 2025-12-04 | 6.78 | 6.81 | 6.73 | 6.76 | 6.69 | qfq | 30,112,849 | 203,885,712 | -0.29% |
| 2025-12-03 | 6.89 | 6.90 | 6.76 | 6.78 | 6.71 | qfq | 39,924,922 | 271,944,813 | -1.31% |
| 2025-12-02 | 6.91 | 6.91 | 6.86 | 6.87 | 6.79 | qfq | 27,084,246 | 186,149,058 | -0.58% |
| 2025-12-01 | 6.86 | 6.91 | 6.85 | 6.91 | 6.83 | qfq | 30,367,917 | 209,375,724 | 0.44% |
| 2025-11-28 | 6.86 | 6.89 | 6.82 | 6.88 | 6.80 | qfq | 26,305,498 | 180,449,592 | 0.29% |
| 2025-11-27 | 6.85 | 6.91 | 6.84 | 6.86 | 6.78 | qfq | 28,682,666 | 197,340,052 | 0.15% |
| 2025-11-26 | 6.90 | 6.93 | 6.85 | 6.85 | 6.77 | qfq | 30,223,545 | 208,242,918 | -0.72% |
| 2025-11-25 | 6.91 | 6.95 | 6.88 | 6.90 | 6.82 | qfq | 41,789,075 | 289,109,746 | -0.14% |
| 2025-11-24 | 6.86 | 6.94 | 6.83 | 6.91 | 6.83 | qfq | 33,537,455 | 230,964,212 | 1.17% |
| 2025-11-21 | 6.92 | 6.99 | 6.82 | 6.83 | 6.76 | qfq | 66,792,033 | 460,681,386 | -2.29% |
| 2025-11-20 | 7.17 | 7.19 | 6.99 | 6.99 | 6.91 | qfq | 70,397,988 | 498,430,992 | 0.29% |
| 2025-11-19 | 7.04 | 7.08 | 6.96 | 6.97 | 6.89 | qfq | 45,123,704 | 316,176,598 | -0.99% |
| 2025-11-18 | 7.07 | 7.09 | 7.03 | 7.04 | 6.96 | qfq | 45,075,781 | 317,961,621 | -0.42% |
| 2025-11-17 | 7.12 | 7.12 | 7.05 | 7.07 | 6.99 | qfq | 49,583,754 | 350,792,716 | -0.84% |
| 2025-11-14 | 7.18 | 7.20 | 7.13 | 7.13 | 7.05 | qfq | 47,862,500 | 343,049,314 | -0.97% |
| 2025-11-13 | 7.18 | 7.21 | 7.17 | 7.20 | 7.12 | qfq | 42,547,980 | 305,981,274 | 0.28% |
| 2025-11-12 | 7.22 | 7.22 | 7.17 | 7.18 | 7.10 | qfq | 36,696,558 | 263,821,055 | -0.28% |
| 2025-11-11 | 7.25 | 7.26 | 7.19 | 7.20 | 7.12 | qfq | 48,073,948 | 346,790,540 | -0.83% |
| 2025-11-10 | 7.21 | 7.26 | 7.18 | 7.26 | 7.18 | qfq | 58,120,827 | 419,932,713 | 0.83% |
| 2025-11-07 | 7.26 | 7.26 | 7.19 | 7.20 | 7.12 | qfq | 64,721,508 | 467,341,984 | -1.23% |
| 2025-11-06 | 7.31 | 7.36 | 7.28 | 7.29 | 7.21 | qfq | 59,045,986 | 431,361,430 | -0.27% |
| 2025-11-05 | 7.26 | 7.35 | 7.25 | 7.31 | 7.23 | qfq | 50,505,737 | 368,552,981 | 0.14% |
| 2025-11-04 | 7.27 | 7.31 | 7.24 | 7.30 | 7.22 | qfq | 67,049,528 | 487,966,321 | 0.27% |
| 2025-11-03 | 7.42 | 7.48 | 7.17 | 7.28 | 7.20 | qfq | 173,613,128 | 1,264,718,375 | -5.94% |
| 2025-10-31 | 7.80 | 7.84 | 7.74 | 7.74 | 7.66 | qfq | 71,292,918 | 553,524,171 | -0.64% |
| 2025-10-30 | 7.95 | 7.96 | 7.78 | 7.79 | 7.70 | qfq | 87,215,220 | 686,102,802 | -2.38% |
| 2025-10-29 | 7.86 | 7.99 | 7.83 | 7.98 | 7.89 | qfq | 109,064,475 | 865,950,102 | 1.53% |
| 2025-10-28 | 7.88 | 7.92 | 7.84 | 7.86 | 7.77 | qfq | 55,481,412 | 436,814,684 | -0.51% |
| 2025-10-27 | 7.92 | 7.94 | 7.85 | 7.90 | 7.81 | qfq | 82,100,336 | 648,555,405 | 0.64% |
| 2025-10-24 | 7.77 | 7.85 | 7.76 | 7.85 | 7.76 | qfq | 69,780,739 | 545,355,730 | 0.51% |
| 2025-10-23 | 7.72 | 7.91 | 7.71 | 7.81 | 7.72 | qfq | 80,610,997 | 627,956,357 | 1.43% |
| 2025-10-22 | 7.71 | 7.73 | 7.68 | 7.70 | 7.62 | qfq | 37,457,733 | 288,376,688 | -0.52% |
| 2025-10-21 | 7.69 | 7.83 | 7.68 | 7.74 | 7.66 | qfq | 62,407,074 | 483,847,179 | 0.78% |
| 2025-10-20 | 7.73 | 7.76 | 7.66 | 7.68 | 7.60 | qfq | 49,333,612 | 380,161,985 | 0.26% |
| 2025-10-17 | 7.83 | 7.90 | 7.65 | 7.66 | 7.58 | qfq | 80,311,280 | 623,972,726 | -2.54% |
| 2025-10-16 | 7.89 | 7.94 | 7.83 | 7.86 | 7.77 | qfq | 64,089,724 | 504,540,961 | -0.88% |
| 2025-10-15 | 7.89 | 7.95 | 7.80 | 7.93 | 7.84 | qfq | 68,083,247 | 536,331,812 | 0.89% |
| 2025-10-14 | 7.98 | 8.08 | 7.83 | 7.86 | 7.77 | qfq | 90,265,483 | 717,913,304 | -1.01% |
| 2025-10-13 | 7.78 | 7.97 | 7.78 | 7.94 | 7.85 | qfq | 82,167,276 | 649,059,879 | -0.87% |
| 2025-10-10 | 7.98 | 8.12 | 7.95 | 8.01 | 7.92 | qfq | 113,947,200 | 916,496,956 | -0.12% |
| 2025-10-09 | 7.83 | 8.17 | 7.78 | 8.02 | 7.93 | qfq | 157,017,023 | 1,257,095,398 | 2.43% |
| 2025-09-30 | 7.90 | 7.93 | 7.82 | 7.83 | 7.74 | qfq | 88,438,385 | 695,509,142 | -0.89% |
| 2025-09-29 | 7.58 | 8.01 | 7.57 | 7.90 | 7.81 | qfq | 153,507,260 | 1,201,335,912 | 4.08% |
| 2025-09-26 | 7.62 | 7.71 | 7.59 | 7.59 | 7.51 | qfq | 49,516,329 | 378,812,649 | -1.04% |
| 2025-09-25 | 7.70 | 7.75 | 7.67 | 7.67 | 7.59 | qfq | 53,573,653 | 412,628,199 | -0.52% |
| 2025-09-24 | 7.62 | 7.75 | 7.59 | 7.71 | 7.63 | qfq | 71,325,648 | 546,680,285 | 0.78% |
| 2025-09-23 | 7.78 | 7.79 | 7.52 | 7.65 | 7.56 | qfq | 91,645,618 | 699,468,581 | -2.05% |
| 2025-09-22 | 7.78 | 7.81 | 7.70 | 7.81 | 7.71 | qfq | 64,878,370 | 503,391,153 | 0.90% |
| 2025-09-19 | 7.89 | 7.91 | 7.74 | 7.74 | 7.65 | qfq | 99,206,521 | 775,657,729 | -2.27% |
| 2025-09-18 | 8.12 | 8.15 | 7.86 | 7.92 | 7.82 | qfq | 167,132,555 | 1,339,099,629 | -3.30% |
| 2025-09-17 | 7.99 | 8.25 | 7.97 | 8.19 | 8.09 | qfq | 171,148,212 | 1,392,209,477 | 2.38% |
| 2025-09-16 | 7.84 | 8.05 | 7.81 | 8.00 | 7.90 | qfq | 104,843,750 | 829,820,209 | 1.01% |
| 2025-09-15 | 7.98 | 8.04 | 7.91 | 7.92 | 7.82 | qfq | 79,017,723 | 630,695,351 | -0.75% |
| 2025-09-12 | 8.05 | 8.11 | 7.97 | 7.98 | 7.88 | qfq | 102,385,405 | 823,473,378 | -1.12% |
| 2025-09-11 | 7.80 | 8.09 | 7.75 | 8.07 | 7.97 | qfq | 139,809,772 | 1,112,739,690 | 3.20% |
| 2025-09-10 | 7.83 | 7.92 | 7.77 | 7.82 | 7.72 | qfq | 66,796,713 | 523,235,372 | -0.51% |
| 2025-09-09 | 7.91 | 7.96 | 7.83 | 7.86 | 7.76 | qfq | 80,168,837 | 631,905,255 | -0.63% |
| 2025-09-08 | 7.90 | 7.96 | 7.85 | 7.91 | 7.81 | qfq | 79,655,975 | 629,948,015 | 0.00% |
| 2025-09-05 | 7.83 | 7.92 | 7.71 | 7.91 | 7.81 | qfq | 105,826,064 | 828,795,015 | 0.89% |
| 2025-09-04 | 7.75 | 7.96 | 7.72 | 7.84 | 7.74 | qfq | 146,909,208 | 1,152,622,856 | 1.16% |
| 2025-09-03 | 8.13 | 8.15 | 7.71 | 7.75 | 7.66 | qfq | 163,990,390 | 1,298,803,732 | -4.32% |
| 2025-09-02 | 8.14 | 8.25 | 8.00 | 8.10 | 8.00 | qfq | 173,742,197 | 1,409,865,011 | -0.86% |
| 2025-09-01 | 8.25 | 8.29 | 8.10 | 8.17 | 8.07 | qfq | 121,775,239 | 994,538,224 | -0.85% |
| 2025-08-29 | 8.36 | 8.41 | 8.21 | 8.24 | 8.14 | qfq | 197,337,233 | 1,636,955,986 | -1.08% |
| 2025-08-28 | 8.13 | 8.33 | 8.04 | 8.33 | 8.23 | qfq | 298,150,925 | 2,448,133,463 | 2.46% |
| 2025-08-27 | 8.00 | 8.68 | 7.98 | 8.13 | 8.03 | qfq | 431,403,009 | 3,605,817,234 | 1.75% |
| 2025-08-26 | 8.05 | 8.11 | 7.97 | 7.99 | 7.89 | qfq | 132,255,799 | 1,063,146,204 | -1.24% |
| 2025-08-25 | 8.10 | 8.20 | 8.01 | 8.09 | 7.99 | qfq | 232,600,567 | 1,879,417,944 | 1.13% |
| 2025-08-22 | 7.80 | 8.00 | 7.79 | 8.00 | 7.90 | qfq | 198,000,536 | 1,569,455,924 | 2.30% |
| 2025-08-21 | 7.97 | 7.99 | 7.78 | 7.82 | 7.72 | qfq | 126,607,402 | 997,430,368 | -1.51% |
| 2025-08-20 | 7.82 | 7.94 | 7.73 | 7.94 | 7.84 | qfq | 144,614,105 | 1,133,462,790 | 1.15% |
| 2025-08-19 | 7.94 | 8.00 | 7.83 | 7.85 | 7.75 | qfq | 153,938,980 | 1,215,297,342 | -1.75% |
| 2025-08-18 | 8.01 | 8.07 | 7.86 | 7.99 | 7.89 | qfq | 287,952,135 | 2,298,637,284 | 1.40% |
| 2025-08-15 | 7.52 | 7.95 | 7.51 | 7.88 | 7.78 | qfq | 322,774,017 | 2,516,832,000 | 4.37% |
| 2025-08-14 | 7.64 | 7.73 | 7.52 | 7.55 | 7.46 | qfq | 158,857,168 | 1,211,617,702 | -1.18% |
| 2025-08-13 | 7.52 | 7.69 | 7.45 | 7.64 | 7.55 | qfq | 178,387,649 | 1,353,997,787 | 1.87% |
| 2025-08-12 | 7.46 | 7.51 | 7.43 | 7.50 | 7.41 | qfq | 82,423,951 | 616,254,709 | 0.67% |
| 2025-08-11 | 7.35 | 7.48 | 7.33 | 7.45 | 7.36 | qfq | 82,308,236 | 612,216,350 | 1.36% |
| 2025-08-08 | 7.42 | 7.43 | 7.35 | 7.35 | 7.26 | qfq | 61,974,059 | 457,446,586 | -1.21% |
| 2025-08-07 | 7.43 | 7.50 | 7.39 | 7.44 | 7.35 | qfq | 87,123,436 | 649,310,924 | 0.13% |
| 2025-08-06 | 7.41 | 7.45 | 7.37 | 7.43 | 7.34 | qfq | 61,558,796 | 455,977,008 | 0.00% |
| 2025-08-05 | 7.37 | 7.46 | 7.35 | 7.43 | 7.34 | qfq | 76,692,928 | 567,542,941 | 0.95% |
| 2025-08-04 | 7.31 | 7.37 | 7.30 | 7.36 | 7.27 | qfq | 61,910,795 | 454,032,631 | 0.14% |
| 2025-08-01 | 7.39 | 7.45 | 7.32 | 7.35 | 7.26 | qfq | 68,968,662 | 509,411,862 | -0.68% |
| 2025-07-31 | 7.55 | 7.63 | 7.36 | 7.40 | 7.31 | qfq | 118,825,610 | 888,795,748 | -2.50% |
| 2025-07-30 | 7.69 | 7.71 | 7.51 | 7.59 | 7.50 | qfq | 103,772,259 | 791,089,331 | -1.56% |
| 2025-07-29 | 7.68 | 7.71 | 7.52 | 7.71 | 7.62 | qfq | 122,574,721 | 933,365,486 | 0.13% |
| 2025-07-28 | 7.70 | 7.82 | 7.61 | 7.70 | 7.61 | qfq | 145,193,479 | 1,120,122,541 | 0.13% |
| 2025-07-25 | 7.62 | 7.80 | 7.55 | 7.69 | 7.60 | qfq | 207,167,936 | 1,592,757,359 | 1.45% |
| 2025-07-24 | 7.38 | 7.59 | 7.37 | 7.58 | 7.49 | qfq | 184,551,624 | 1,390,540,454 | 2.29% |
| 2025-07-23 | 7.44 | 7.58 | 7.40 | 7.41 | 7.32 | qfq | 167,035,193 | 1,250,995,232 | -0.40% |
| 2025-07-22 | 7.47 | 7.48 | 7.33 | 7.44 | 7.35 | qfq | 100,022,901 | 741,055,490 | -0.40% |
| 2025-07-21 | 7.39 | 7.48 | 7.35 | 7.47 | 7.38 | qfq | 96,291,933 | 715,964,619 | 1.36% |
| 2025-07-18 | 7.41 | 7.44 | 7.34 | 7.37 | 7.28 | qfq | 71,679,720 | 528,590,470 | -0.54% |
| 2025-07-17 | 7.31 | 7.49 | 7.29 | 7.41 | 7.32 | qfq | 105,172,253 | 775,159,780 | 1.51% |
| 2025-07-16 | 7.32 | 7.37 | 7.26 | 7.30 | 7.21 | qfq | 62,727,034 | 458,278,690 | -0.27% |
| 2025-07-15 | 7.42 | 7.45 | 7.27 | 7.32 | 7.23 | qfq | 105,942,196 | 777,941,400 | -0.95% |
| 2025-07-14 | 7.55 | 7.58 | 7.38 | 7.39 | 7.30 | qfq | 136,519,534 | 1,015,282,210 | -1.73% |
| 2025-07-11 | 7.39 | 7.69 | 7.31 | 7.52 | 7.43 | qfq | 312,755,599 | 2,352,972,764 | 2.31% |
| 2025-07-10 | 7.22 | 7.38 | 7.22 | 7.35 | 7.26 | qfq | 170,751,560 | 1,251,605,580 | 0.96% |
| 2025-07-09 | 7.07 | 7.61 | 7.07 | 7.28 | 7.19 | qfq | 289,065,312 | 2,131,747,293 | 2.97% |
| 2025-07-08 | 6.96 | 7.08 | 6.96 | 7.07 | 6.98 | qfq | 72,617,240 | 511,431,324 | 1.43% |
| 2025-07-07 | 6.94 | 7.00 | 6.92 | 6.97 | 6.88 | qfq | 45,698,579 | 318,453,206 | 0.14% |
| 2025-07-04 | 7.00 | 7.12 | 6.93 | 6.96 | 6.87 | qfq | 100,483,595 | 705,264,765 | -0.57% |
| 2025-07-03 | 6.98 | 7.03 | 6.95 | 7.00 | 6.91 | qfq | 55,801,869 | 390,188,789 | 0.29% |
| 2025-07-02 | 7.02 | 7.05 | 6.94 | 6.98 | 6.89 | qfq | 62,024,844 | 432,859,730 | -0.85% |
| 2025-07-01 | 7.10 | 7.12 | 6.99 | 7.04 | 6.95 | qfq | 72,524,846 | 510,032,428 | -0.56% |
| 2025-06-30 | 7.14 | 7.18 | 7.05 | 7.08 | 6.99 | qfq | 105,921,785 | 751,621,310 | -0.98% |
| 2025-06-27 | 7.11 | 7.39 | 7.09 | 7.15 | 7.06 | qfq | 209,786,530 | 1,517,069,413 | 0.14% |
| 2025-06-26 | 7.23 | 7.23 | 7.09 | 7.14 | 6.99 | qfq | 171,209,814 | 1,225,911,415 | -1.11% |
| 2025-06-25 | 6.87 | 7.29 | 6.85 | 7.22 | 7.07 | qfq | 280,926,682 | 1,992,745,985 | 5.25% |
| 2025-06-24 | 6.65 | 6.88 | 6.65 | 6.86 | 6.72 | qfq | 113,182,528 | 772,200,589 | 3.16% |
| 2025-06-23 | 6.53 | 6.66 | 6.51 | 6.65 | 6.51 | qfq | 39,847,058 | 262,838,458 | 1.22% |
| 2025-06-20 | 6.62 | 6.65 | 6.56 | 6.57 | 6.43 | qfq | 42,162,356 | 278,347,938 | -0.76% |
| 2025-06-19 | 6.78 | 6.78 | 6.61 | 6.62 | 6.48 | qfq | 64,748,200 | 432,065,204 | -2.50% |
| 2025-06-18 | 6.83 | 6.85 | 6.75 | 6.79 | 6.65 | qfq | 40,556,900 | 275,190,204 | -0.88% |
| 2025-06-17 | 6.83 | 6.86 | 6.79 | 6.85 | 6.71 | qfq | 37,477,460 | 255,750,931 | 0.15% |
| 2025-06-16 | 6.73 | 6.84 | 6.72 | 6.84 | 6.70 | qfq | 48,227,318 | 327,621,227 | 1.18% |
| 2025-06-13 | 6.84 | 6.86 | 6.74 | 6.76 | 6.62 | qfq | 62,477,621 | 423,814,646 | -1.60% |
| 2025-06-12 | 6.83 | 6.93 | 6.83 | 6.87 | 6.73 | qfq | 65,717,918 | 451,824,116 | 0.00% |
| 2025-06-11 | 6.76 | 6.97 | 6.74 | 6.87 | 6.73 | qfq | 122,368,262 | 841,932,148 | 2.38% |
| 2025-06-10 | 6.84 | 6.85 | 6.67 | 6.71 | 6.57 | qfq | 61,321,879 | 414,209,373 | -1.90% |
| 2025-06-09 | 6.77 | 6.87 | 6.76 | 6.84 | 6.70 | qfq | 68,007,857 | 464,859,008 | 1.63% |
| 2025-06-06 | 6.80 | 6.82 | 6.72 | 6.73 | 6.59 | qfq | 34,900,869 | 235,677,936 | -0.88% |
| 2025-06-05 | 6.75 | 6.81 | 6.74 | 6.79 | 6.65 | qfq | 50,543,507 | 342,041,783 | 0.44% |
| 2025-06-04 | 6.68 | 6.79 | 6.68 | 6.76 | 6.62 | qfq | 55,540,976 | 374,897,545 | 1.05% |
| 2025-06-03 | 6.60 | 6.71 | 6.60 | 6.69 | 6.55 | qfq | 36,285,785 | 241,923,414 | 0.90% |
| 2025-05-30 | 6.68 | 6.69 | 6.62 | 6.63 | 6.49 | qfq | 37,863,585 | 251,675,181 | -1.19% |
| 2025-05-29 | 6.62 | 6.72 | 6.60 | 6.71 | 6.57 | qfq | 50,434,401 | 337,097,742 | 1.67% |
| 2025-05-28 | 6.64 | 6.66 | 6.59 | 6.60 | 6.46 | qfq | 27,243,479 | 180,183,321 | -0.60% |
| 2025-05-27 | 6.63 | 6.66 | 6.60 | 6.64 | 6.50 | qfq | 29,929,400 | 198,371,361 | 0.00% |
| 2025-05-26 | 6.61 | 6.65 | 6.60 | 6.64 | 6.50 | qfq | 30,087,187 | 199,352,746 | 0.30% |
| 2025-05-23 | 6.68 | 6.75 | 6.62 | 6.62 | 6.48 | qfq | 52,233,700 | 348,912,220 | -1.34% |
| 2025-05-22 | 6.78 | 6.79 | 6.70 | 6.71 | 6.57 | qfq | 42,045,795 | 283,537,987 | -1.32% |
| 2025-05-21 | 6.82 | 6.84 | 6.79 | 6.80 | 6.66 | qfq | 38,344,325 | 261,162,816 | -0.44% |
| 2025-05-20 | 6.83 | 6.87 | 6.80 | 6.83 | 6.69 | qfq | 43,871,136 | 299,589,493 | 0.00% |
| 2025-05-19 | 6.84 | 6.86 | 6.77 | 6.83 | 6.69 | qfq | 39,255,457 | 267,361,049 | 0.15% |
| 2025-05-16 | 6.90 | 6.91 | 6.82 | 6.82 | 6.68 | qfq | 58,570,400 | 400,937,044 | -1.02% |
| 2025-05-15 | 7.02 | 7.06 | 6.89 | 6.89 | 6.74 | qfq | 80,559,720 | 560,912,773 | -2.68% |
| 2025-05-14 | 6.88 | 7.20 | 6.83 | 7.08 | 6.93 | qfq | 157,427,903 | 1,105,580,004 | 2.76% |
| 2025-05-13 | 7.01 | 7.03 | 6.87 | 6.89 | 6.74 | qfq | 54,243,100 | 376,111,801 | -0.72% |
| 2025-05-12 | 6.87 | 6.95 | 6.82 | 6.94 | 6.79 | qfq | 66,129,572 | 455,785,438 | 1.61% |
| 2025-05-09 | 6.93 | 6.95 | 6.83 | 6.83 | 6.69 | qfq | 42,964,893 | 295,057,958 | -1.73% |
| 2025-05-08 | 6.90 | 6.99 | 6.88 | 6.95 | 6.80 | qfq | 51,774,492 | 359,912,085 | 0.00% |
| 2025-05-07 | 7.13 | 7.18 | 6.90 | 6.95 | 6.80 | qfq | 98,054,858 | 689,223,579 | 0.43% |
| 2025-05-06 | 6.83 | 6.92 | 6.82 | 6.92 | 6.77 | qfq | 72,407,880 | 498,539,939 | 2.06% |
| 2025-04-30 | 6.80 | 6.87 | 6.78 | 6.78 | 6.64 | qfq | 45,509,983 | 310,372,682 | -0.15% |
| 2025-04-29 | 6.79 | 6.84 | 6.76 | 6.79 | 6.65 | qfq | 42,265,693 | 287,492,106 | 0.00% |
| 2025-04-28 | 6.98 | 6.98 | 6.79 | 6.79 | 6.65 | qfq | 98,871,172 | 676,037,236 | -4.37% |
| 2025-04-25 | 7.04 | 7.12 | 7.01 | 7.10 | 6.95 | qfq | 56,731,125 | 401,379,526 | 1.14% |
| 2025-04-24 | 7.10 | 7.11 | 6.99 | 7.02 | 6.87 | qfq | 47,012,844 | 331,305,289 | -0.99% |
| 2025-04-23 | 7.13 | 7.16 | 7.07 | 7.09 | 6.94 | qfq | 49,783,700 | 353,495,865 | 0.00% |
| 2025-04-22 | 7.10 | 7.17 | 7.08 | 7.09 | 6.94 | qfq | 58,726,456 | 418,211,819 | -0.84% |
| 2025-04-21 | 6.96 | 7.32 | 6.96 | 7.15 | 7.00 | qfq | 109,138,510 | 782,062,647 | 2.29% |
| 2025-04-18 | 6.88 | 7.08 | 6.85 | 6.99 | 6.84 | qfq | 70,365,579 | 490,390,505 | 1.60% |
| 2025-04-17 | 6.86 | 6.96 | 6.85 | 6.88 | 6.73 | qfq | 35,800,610 | 247,594,245 | -0.43% |
| 2025-04-16 | 6.96 | 6.98 | 6.82 | 6.91 | 6.76 | qfq | 49,432,133 | 341,230,103 | -1.14% |
| 2025-04-15 | 7.01 | 7.02 | 6.95 | 6.99 | 6.84 | qfq | 37,874,482 | 264,405,159 | -0.57% |
| 2025-04-14 | 7.02 | 7.06 | 6.99 | 7.03 | 6.88 | qfq | 57,714,052 | 405,278,266 | 0.72% |
| 2025-04-11 | 6.87 | 7.07 | 6.84 | 6.98 | 6.83 | qfq | 76,591,012 | 533,322,679 | 1.01% |
| 2025-04-10 | 6.95 | 7.09 | 6.88 | 6.91 | 6.76 | qfq | 101,601,267 | 710,480,096 | 1.17% |
| 2025-04-09 | 6.62 | 6.90 | 6.42 | 6.83 | 6.69 | qfq | 114,094,765 | 765,792,436 | 1.64% |
| 2025-04-08 | 6.75 | 6.83 | 6.61 | 6.72 | 6.58 | qfq | 106,926,382 | 717,863,838 | -0.15% |
| 2025-04-07 | 7.09 | 7.18 | 6.73 | 6.73 | 6.59 | qfq | 123,523,035 | 846,413,510 | -10.03% |
| 2025-04-03 | 7.40 | 7.58 | 7.39 | 7.48 | 7.32 | qfq | 55,257,833 | 414,366,863 | 0.00% |
| 2025-04-02 | 7.44 | 7.52 | 7.42 | 7.48 | 7.32 | qfq | 45,843,049 | 342,827,377 | 0.40% |
| 2025-04-01 | 7.49 | 7.53 | 7.43 | 7.45 | 7.29 | qfq | 46,605,600 | 348,457,459 | -0.13% |
| 2025-03-31 | 7.57 | 7.60 | 7.38 | 7.46 | 7.30 | qfq | 68,300,940 | 510,376,675 | -1.32% |
| 2025-03-28 | 7.59 | 7.63 | 7.54 | 7.56 | 7.40 | qfq | 52,614,066 | 399,255,532 | -0.40% |
| 2025-03-27 | 7.57 | 7.66 | 7.51 | 7.59 | 7.43 | qfq | 54,924,351 | 417,202,362 | 0.00% |
| 2025-03-26 | 7.60 | 7.63 | 7.57 | 7.59 | 7.43 | qfq | 44,531,240 | 338,348,101 | 0.00% |
| 2025-03-25 | 7.66 | 7.68 | 7.56 | 7.59 | 7.43 | qfq | 53,411,380 | 406,048,746 | -0.78% |
| 2025-03-24 | 7.72 | 7.73 | 7.53 | 7.65 | 7.49 | qfq | 75,053,640 | 572,522,019 | -0.91% |
| 2025-03-21 | 7.85 | 7.88 | 7.70 | 7.72 | 7.56 | qfq | 90,349,421 | 702,983,661 | -2.03% |
| 2025-03-20 | 7.95 | 7.96 | 7.86 | 7.88 | 7.71 | qfq | 74,787,479 | 591,308,896 | -1.13% |
| 2025-03-19 | 7.94 | 8.01 | 7.92 | 7.97 | 7.80 | qfq | 76,872,800 | 612,226,257 | 0.13% |
| 2025-03-18 | 7.98 | 8.01 | 7.93 | 7.96 | 7.79 | qfq | 67,048,540 | 533,490,897 | 0.13% |
| 2025-03-17 | 8.04 | 8.08 | 7.95 | 7.95 | 7.78 | qfq | 104,542,021 | 834,351,507 | -0.50% |
| 2025-03-14 | 7.77 | 8.08 | 7.76 | 7.99 | 7.82 | qfq | 219,063,274 | 1,744,693,829 | 2.70% |
| 2025-03-13 | 7.83 | 7.98 | 7.72 | 7.78 | 7.62 | qfq | 98,349,361 | 769,563,003 | -0.89% |
| 2025-03-12 | 7.80 | 7.96 | 7.78 | 7.85 | 7.68 | qfq | 109,214,954 | 859,725,272 | 0.77% |
| 2025-03-11 | 7.70 | 7.82 | 7.68 | 7.79 | 7.63 | qfq | 62,530,511 | 484,699,324 | -0.13% |
| 2025-03-10 | 7.83 | 7.83 | 7.75 | 7.80 | 7.64 | qfq | 68,096,734 | 529,743,728 | -0.38% |
| 2025-03-07 | 7.91 | 7.94 | 7.81 | 7.83 | 7.66 | qfq | 109,569,375 | 862,159,752 | -2.00% |
| 2025-03-06 | 7.76 | 8.02 | 7.76 | 7.99 | 7.82 | qfq | 188,288,880 | 1,494,478,696 | 3.50% |
| 2025-03-05 | 7.73 | 7.75 | 7.64 | 7.72 | 7.56 | qfq | 79,519,806 | 612,339,638 | -0.26% |
| 2025-03-04 | 7.68 | 7.77 | 7.65 | 7.74 | 7.58 | qfq | 68,819,380 | 531,349,560 | 0.52% |
| 2025-03-03 | 7.76 | 7.85 | 7.65 | 7.70 | 7.54 | qfq | 106,378,694 | 824,872,575 | -0.77% |
| 2025-02-28 | 7.96 | 8.15 | 7.75 | 7.76 | 7.60 | qfq | 160,360,640 | 1,273,751,832 | -3.12% |
| 2025-02-27 | 8.07 | 8.10 | 7.86 | 8.01 | 7.84 | qfq | 175,078,929 | 1,396,533,285 | -0.99% |
| 2025-02-26 | 7.93 | 8.11 | 7.90 | 8.09 | 7.92 | qfq | 163,887,020 | 1,309,248,668 | 2.02% |
| 2025-02-25 | 7.99 | 8.03 | 7.90 | 7.93 | 7.76 | qfq | 107,156,033 | 853,514,429 | -1.86% |
| 2025-02-24 | 8.05 | 8.15 | 8.02 | 8.08 | 7.91 | qfq | 128,873,500 | 1,041,359,608 | -0.25% |
| 2025-02-21 | 7.92 | 8.18 | 7.84 | 8.10 | 7.93 | qfq | 208,302,884 | 1,676,622,346 | 2.40% |
| 2025-02-20 | 7.92 | 8.01 | 7.85 | 7.91 | 7.74 | qfq | 93,567,116 | 741,185,244 | -0.25% |
| 2025-02-19 | 7.83 | 7.98 | 7.81 | 7.93 | 7.76 | qfq | 112,932,781 | 893,011,892 | 1.28% |
| 2025-02-18 | 8.08 | 8.10 | 7.80 | 7.83 | 7.66 | qfq | 144,589,647 | 1,151,335,718 | -3.57% |
| 2025-02-17 | 8.24 | 8.24 | 8.06 | 8.12 | 7.95 | qfq | 147,415,657 | 1,200,371,074 | -0.37% |
| 2025-02-14 | 8.04 | 8.24 | 8.02 | 8.15 | 7.98 | qfq | 170,169,074 | 1,386,839,231 | 1.12% |
| 2025-02-13 | 8.15 | 8.25 | 8.04 | 8.06 | 7.89 | qfq | 190,830,694 | 1,549,469,324 | -1.83% |
| 2025-02-12 | 7.99 | 8.22 | 7.97 | 8.21 | 8.04 | qfq | 167,731,944 | 1,358,154,388 | 2.24% |
| 2025-02-11 | 8.06 | 8.13 | 7.91 | 8.03 | 7.86 | qfq | 161,978,840 | 1,298,122,977 | -0.37% |
| 2025-02-10 | 8.08 | 8.12 | 8.00 | 8.06 | 7.89 | qfq | 145,201,353 | 1,168,616,093 | -0.12% |
| 2025-02-07 | 7.85 | 8.22 | 7.83 | 8.07 | 7.90 | qfq | 238,317,855 | 1,919,334,730 | 2.41% |
| 2025-02-06 | 7.68 | 7.91 | 7.64 | 7.88 | 7.71 | qfq | 139,544,443 | 1,087,900,221 | 2.47% |
| 2025-02-05 | 7.73 | 7.79 | 7.65 | 7.69 | 7.53 | qfq | 104,183,170 | 803,192,557 | -0.13% |
| 2025-01-27 | 8.02 | 8.06 | 7.70 | 7.70 | 7.54 | qfq | 126,138,320 | 989,760,168 | -3.39% |
| 2025-01-24 | 7.86 | 8.03 | 7.82 | 7.97 | 7.80 | qfq | 152,525,087 | 1,212,774,402 | 0.63% |
| 2025-01-23 | 8.23 | 8.33 | 7.91 | 7.92 | 7.75 | qfq | 289,106,735 | 2,351,821,363 | -1.37% |
| 2025-01-22 | 7.82 | 8.24 | 7.81 | 8.03 | 7.86 | qfq | 281,175,077 | 2,270,998,679 | 1.65% |
| 2025-01-21 | 7.86 | 8.18 | 7.68 | 7.90 | 7.73 | qfq | 312,618,720 | 2,468,070,528 | 3.40% |
| 2025-01-20 | 7.69 | 7.74 | 7.63 | 7.64 | 7.48 | qfq | 85,175,619 | 654,634,469 | 0.39% |
| 2025-01-17 | 7.60 | 7.68 | 7.58 | 7.61 | 7.45 | qfq | 76,548,239 | 584,157,418 | -0.39% |
| 2025-01-16 | 7.68 | 7.81 | 7.54 | 7.64 | 7.48 | qfq | 109,742,756 | 841,556,808 | 0.13% |
| 2025-01-15 | 7.66 | 7.77 | 7.60 | 7.63 | 7.47 | qfq | 102,501,715 | 785,998,635 | -0.78% |
| 2025-01-14 | 7.38 | 7.74 | 7.37 | 7.69 | 7.53 | qfq | 166,358,980 | 1,264,937,570 | 4.48% |
| 2025-01-13 | 7.15 | 7.40 | 7.12 | 7.36 | 7.20 | qfq | 85,142,524 | 621,939,713 | 0.27% |
| 2025-01-10 | 7.49 | 7.59 | 7.32 | 7.34 | 7.19 | qfq | 112,265,116 | 839,177,369 | -1.87% |
| 2025-01-09 | 7.46 | 7.60 | 7.44 | 7.48 | 7.32 | qfq | 87,846,585 | 660,798,765 | -0.40% |
| 2025-01-08 | 7.50 | 7.64 | 7.25 | 7.51 | 7.35 | qfq | 148,552,756 | 1,103,415,665 | -0.79% |
| 2025-01-07 | 7.42 | 7.58 | 7.37 | 7.57 | 7.41 | qfq | 141,099,838 | 1,058,228,730 | 2.85% |
| 2025-01-06 | 7.36 | 7.50 | 7.28 | 7.36 | 7.20 | qfq | 119,208,741 | 880,693,272 | -0.54% |
| 2025-01-03 | 7.82 | 7.87 | 7.39 | 7.40 | 7.24 | qfq | 179,630,135 | 1,357,991,899 | -5.49% |
| 2025-01-02 | 8.33 | 8.33 | 7.60 | 7.83 | 7.66 | qfq | 223,033,898 | 1,785,515,491 | -6.23% |
| 2024-12-31 | 8.79 | 8.83 | 8.35 | 8.35 | 8.17 | qfq | 157,954,502 | 1,351,771,557 | -4.90% |
| 2024-12-30 | 8.74 | 8.83 | 8.70 | 8.78 | 8.59 | qfq | 103,617,001 | 908,434,612 | -0.45% |
| 2024-12-27 | 8.65 | 8.97 | 8.62 | 8.82 | 8.63 | qfq | 178,756,516 | 1,579,374,342 | 1.73% |
| 2024-12-26 | 8.57 | 8.85 | 8.56 | 8.67 | 8.49 | qfq | 122,334,957 | 1,065,789,766 | 0.81% |
| 2024-12-25 | 8.95 | 8.96 | 8.50 | 8.60 | 8.42 | qfq | 192,452,122 | 1,671,170,002 | -4.02% |
| 2024-12-24 | 8.86 | 8.98 | 8.74 | 8.96 | 8.77 | qfq | 162,503,396 | 1,442,108,382 | 0.90% |
| 2024-12-23 | 8.97 | 9.17 | 8.86 | 8.88 | 8.69 | qfq | 170,612,363 | 1,536,768,996 | -1.55% |
| 2024-12-20 | 9.11 | 9.21 | 9.01 | 9.02 | 8.83 | qfq | 214,210,288 | 1,950,371,752 | -1.53% |
| 2024-12-19 | 9.30 | 9.42 | 9.15 | 9.16 | 8.97 | qfq | 235,546,496 | 2,177,797,772 | -3.48% |
| 2024-12-18 | 9.44 | 9.64 | 9.34 | 9.49 | 9.29 | qfq | 289,536,571 | 2,730,227,678 | -0.52% |
| 2024-12-17 | 9.19 | 9.75 | 9.12 | 9.54 | 9.34 | qfq | 496,275,559 | 4,703,835,265 | 2.80% |
| 2024-12-16 | 9.29 | 9.60 | 9.07 | 9.28 | 9.08 | qfq | 402,596,062 | 3,746,271,185 | -2.01% |
| 2024-12-13 | 9.05 | 9.80 | 8.91 | 9.47 | 9.27 | qfq | 600,656,810 | 5,642,394,684 | 3.50% |
| 2024-12-12 | 8.85 | 9.29 | 8.80 | 9.15 | 8.96 | qfq | 312,364,516 | 2,831,842,830 | 3.27% |
| 2024-12-11 | 8.91 | 9.00 | 8.80 | 8.86 | 8.67 | qfq | 170,055,644 | 1,508,890,867 | -1.01% |
| 2024-12-10 | 9.21 | 9.22 | 8.91 | 8.95 | 8.76 | qfq | 338,240,281 | 3,064,160,869 | 2.29% |
| 2024-12-09 | 8.85 | 8.91 | 8.66 | 8.75 | 8.57 | qfq | 150,126,724 | 1,318,744,249 | -1.57% |
| 2024-12-06 | 8.79 | 8.99 | 8.72 | 8.89 | 8.70 | qfq | 220,048,304 | 1,955,729,487 | 0.68% |
| 2024-12-05 | 8.64 | 8.92 | 8.62 | 8.83 | 8.64 | qfq | 170,405,153 | 1,500,288,151 | 1.61% |
| 2024-12-04 | 8.86 | 8.90 | 8.62 | 8.69 | 8.51 | qfq | 166,330,830 | 1,459,510,160 | -1.92% |
| 2024-12-03 | 8.87 | 8.97 | 8.72 | 8.86 | 8.67 | qfq | 202,902,687 | 1,792,593,412 | -1.01% |
| 2024-12-02 | 8.80 | 9.14 | 8.76 | 8.95 | 8.76 | qfq | 267,476,686 | 2,395,881,052 | 0.34% |
| 2024-11-29 | 8.57 | 9.26 | 8.54 | 8.92 | 8.73 | qfq | 369,115,030 | 3,283,286,003 | 2.53% |
| 2024-11-28 | 8.65 | 8.88 | 8.61 | 8.70 | 8.52 | qfq | 267,009,557 | 2,338,464,385 | 1.87% |
| 2024-11-27 | 8.31 | 8.55 | 8.26 | 8.54 | 8.36 | qfq | 205,881,539 | 1,732,642,275 | 2.28% |
| 2024-11-26 | 8.48 | 8.66 | 8.33 | 8.35 | 8.17 | qfq | 177,081,079 | 1,501,506,554 | -2.00% |
| 2024-11-25 | 8.58 | 8.65 | 8.32 | 8.52 | 8.34 | qfq | 211,841,457 | 1,786,950,568 | -0.58% |
| 2024-11-22 | 9.00 | 9.13 | 8.55 | 8.57 | 8.39 | qfq | 326,761,002 | 2,895,478,935 | -6.24% |
| 2024-11-21 | 8.75 | 9.29 | 8.73 | 9.14 | 8.95 | qfq | 429,462,943 | 3,868,740,939 | 2.81% |
| 2024-11-20 | 8.40 | 9.10 | 8.34 | 8.89 | 8.70 | qfq | 424,258,610 | 3,735,117,260 | 4.83% |
| 2024-11-19 | 8.38 | 8.53 | 8.23 | 8.48 | 8.30 | qfq | 237,988,713 | 1,993,702,089 | 2.17% |
| 2024-11-18 | 8.55 | 8.67 | 8.24 | 8.30 | 8.12 | qfq | 271,600,646 | 2,287,306,217 | -3.38% |
| 2024-11-15 | 9.05 | 9.17 | 8.58 | 8.59 | 8.41 | qfq | 336,153,210 | 2,973,159,928 | -5.50% |
| 2024-11-14 | 9.11 | 9.45 | 9.07 | 9.09 | 8.90 | qfq | 332,909,007 | 3,077,370,445 | -1.09% |
| 2024-11-13 | 9.39 | 9.50 | 9.06 | 9.19 | 9.00 | qfq | 347,214,029 | 3,203,393,691 | -2.96% |
| 2024-11-12 | 9.77 | 9.83 | 9.32 | 9.47 | 9.27 | qfq | 438,715,215 | 4,181,250,307 | -3.17% |
| 2024-11-11 | 9.32 | 10.00 | 9.30 | 9.78 | 9.57 | qfq | 526,127,446 | 5,125,768,362 | 0.51% |
| 2024-11-08 | 10.53 | 10.57 | 9.72 | 9.73 | 9.52 | qfq | 839,904,131 | 8,450,051,553 | -8.12% |
| 2024-11-07 | 9.76 | 11.38 | 9.44 | 10.59 | 10.37 | qfq | 1,236,200,460 | 12,609,854,932 | 2.22% |
| 2024-11-06 | 10.36 | 10.36 | 9.60 | 10.36 | 10.14 | qfq | 1,426,942,423 | 14,585,985,207 | 9.98% |
| 2024-11-05 | 8.34 | 9.42 | 8.02 | 9.42 | 9.22 | qfq | 489,234,331 | 4,329,225,271 | 10.05% |
| 2024-11-04 | 8.60 | 9.42 | 8.22 | 8.56 | 8.38 | qfq | 971,730,524 | 8,580,522,097 | 0.00% |
| 2024-11-01 | 9.45 | 9.45 | 8.51 | 8.56 | 8.38 | qfq | 1,279,571,350 | 11,890,109,849 | -0.35% |
| 2024-10-31 | 8.10 | 8.59 | 7.97 | 8.59 | 8.41 | qfq | 307,688,308 | 2,574,332,048 | 9.99% |
| 2024-10-30 | 7.25 | 7.81 | 7.14 | 7.81 | 7.65 | qfq | 648,289,687 | 4,961,083,651 | 10.00% |
| 2024-10-29 | 7.02 | 7.36 | 6.99 | 7.10 | 6.95 | qfq | 322,400,408 | 2,318,693,046 | 1.43% |
| 2024-10-28 | 6.89 | 7.02 | 6.80 | 7.00 | 6.85 | qfq | 324,144,775 | 2,246,478,368 | -1.13% |
| 2024-10-25 | 6.75 | 7.26 | 6.72 | 7.08 | 6.93 | qfq | 490,714,616 | 3,487,423,943 | 7.27% |
| 2024-10-24 | 6.56 | 6.64 | 6.51 | 6.60 | 6.46 | qfq | 92,961,259 | 612,170,529 | 0.00% |
| 2024-10-23 | 6.63 | 6.74 | 6.55 | 6.60 | 6.46 | qfq | 148,242,851 | 986,643,773 | -0.15% |
| 2024-10-22 | 6.57 | 6.64 | 6.53 | 6.61 | 6.47 | qfq | 106,319,107 | 700,130,593 | 0.61% |
| 2024-10-21 | 6.62 | 6.64 | 6.50 | 6.57 | 6.43 | qfq | 146,113,376 | 960,252,675 | -1.35% |
| 2024-10-18 | 6.36 | 6.93 | 6.34 | 6.66 | 6.52 | qfq | 232,238,052 | 1,533,274,937 | 4.55% |
| 2024-10-17 | 6.48 | 6.60 | 6.36 | 6.37 | 6.24 | qfq | 99,586,821 | 645,324,030 | -1.09% |
| 2024-10-16 | 6.37 | 6.60 | 6.35 | 6.44 | 6.30 | qfq | 110,944,884 | 717,817,257 | -0.16% |
| 2024-10-15 | 6.60 | 6.66 | 6.44 | 6.45 | 6.31 | qfq | 129,460,987 | 849,848,424 | -3.30% |
| 2024-10-14 | 6.66 | 6.70 | 6.33 | 6.67 | 6.53 | qfq | 193,511,674 | 1,265,810,302 | 0.00% |
| 2024-10-11 | 6.58 | 6.94 | 6.54 | 6.67 | 6.53 | qfq | 213,928,839 | 1,438,602,954 | 0.45% |
| 2024-10-10 | 7.06 | 7.18 | 6.59 | 6.64 | 6.50 | qfq | 279,361,546 | 1,889,664,614 | -5.55% |
| 2024-10-09 | 7.58 | 7.86 | 7.03 | 7.03 | 6.88 | qfq | 409,775,166 | 3,035,246,606 | -9.99% |
| 2024-10-08 | 7.81 | 7.81 | 7.21 | 7.81 | 7.65 | qfq | 344,171,085 | 2,656,550,799 | 10.00% |
| 2024-09-30 | 7.00 | 7.10 | 6.73 | 7.10 | 6.95 | qfq | 369,600,963 | 2,583,053,144 | 10.08% |
| 2024-09-27 | 6.03 | 6.45 | 5.89 | 6.45 | 6.31 | qfq | 293,200,276 | 1,802,704,597 | 10.07% |
| 2024-09-26 | 5.55 | 5.87 | 5.53 | 5.86 | 5.74 | qfq | 151,491,150 | 866,512,529 | 4.64% |
| 2024-09-25 | 5.60 | 5.75 | 5.57 | 5.60 | 5.48 | qfq | 144,088,769 | 815,520,183 | 1.27% |
| 2024-09-24 | 5.29 | 5.54 | 5.25 | 5.53 | 5.41 | qfq | 125,842,784 | 683,451,342 | 5.53% |
| 2024-09-23 | 5.26 | 5.29 | 5.23 | 5.24 | 5.13 | qfq | 31,343,283 | 164,617,400 | -0.38% |
| 2024-09-20 | 5.28 | 5.30 | 5.21 | 5.26 | 5.15 | qfq | 35,951,000 | 188,911,540 | -1.13% |
| 2024-09-19 | 5.29 | 5.37 | 5.19 | 5.32 | 5.21 | qfq | 64,246,278 | 340,296,721 | 0.57% |
| 2024-09-18 | 5.24 | 5.31 | 5.17 | 5.29 | 5.18 | qfq | 42,064,520 | 220,276,034 | 0.19% |
| 2024-09-13 | 5.25 | 5.35 | 5.24 | 5.28 | 5.17 | qfq | 57,726,526 | 306,002,325 | 0.76% |
| 2024-09-12 | 5.21 | 5.27 | 5.19 | 5.24 | 5.12 | qfq | 37,321,900 | 195,483,359 | 0.38% |
| 2024-09-11 | 5.12 | 5.23 | 5.12 | 5.22 | 5.10 | qfq | 38,297,075 | 198,465,878 | 1.36% |
| 2024-09-10 | 5.25 | 5.27 | 5.08 | 5.15 | 5.03 | qfq | 55,746,288 | 286,839,541 | -2.09% |
| 2024-09-09 | 5.15 | 5.35 | 5.14 | 5.26 | 5.14 | qfq | 63,278,559 | 333,486,595 | 0.96% |
| 2024-09-06 | 5.28 | 5.33 | 5.19 | 5.21 | 5.09 | qfq | 71,018,148 | 373,625,969 | 0.77% |
| 2024-09-05 | 5.16 | 5.20 | 5.14 | 5.17 | 5.05 | qfq | 25,388,207 | 131,311,601 | 0.00% |
| 2024-09-04 | 5.16 | 5.21 | 5.13 | 5.17 | 5.05 | qfq | 23,908,274 | 123,853,666 | 0.19% |
| 2024-09-03 | 5.11 | 5.20 | 5.11 | 5.16 | 5.04 | qfq | 29,030,220 | 149,814,939 | 0.78% |
| 2024-09-02 | 5.23 | 5.26 | 5.11 | 5.12 | 5.00 | qfq | 47,385,920 | 245,018,619 | -2.48% |
| 2024-08-30 | 5.22 | 5.38 | 5.21 | 5.25 | 5.13 | qfq | 89,382,353 | 474,172,203 | 0.38% |
| 2024-08-29 | 5.16 | 5.28 | 5.16 | 5.23 | 5.11 | qfq | 41,725,740 | 218,625,434 | 0.97% |
| 2024-08-28 | 5.13 | 5.22 | 5.12 | 5.18 | 5.06 | qfq | 31,885,469 | 164,898,478 | 0.00% |
| 2024-08-27 | 5.23 | 5.26 | 5.16 | 5.18 | 5.06 | qfq | 55,637,556 | 289,598,211 | 0.78% |
| 2024-08-26 | 5.09 | 5.16 | 5.09 | 5.14 | 5.02 | qfq | 20,210,700 | 103,636,911 | 0.78% |
| 2024-08-23 | 5.07 | 5.15 | 5.06 | 5.10 | 4.98 | qfq | 24,639,330 | 125,475,977 | 0.20% |
| 2024-08-22 | 5.21 | 5.23 | 5.08 | 5.09 | 4.97 | qfq | 29,757,472 | 152,901,314 | -1.93% |
| 2024-08-21 | 5.18 | 5.23 | 5.16 | 5.19 | 5.07 | qfq | 17,599,774 | 91,492,663 | 0.00% |
| 2024-08-20 | 5.26 | 5.26 | 5.16 | 5.19 | 5.07 | qfq | 24,707,971 | 128,430,538 | -0.95% |
| 2024-08-19 | 5.26 | 5.28 | 5.23 | 5.24 | 5.12 | qfq | 21,651,240 | 113,720,403 | -0.38% |
| 2024-08-16 | 5.29 | 5.32 | 5.25 | 5.26 | 5.14 | qfq | 30,487,828 | 160,875,343 | -0.75% |
| 2024-08-15 | 5.25 | 5.37 | 5.25 | 5.30 | 5.18 | qfq | 47,874,574 | 254,140,389 | 0.57% |
| 2024-08-14 | 5.24 | 5.32 | 5.22 | 5.27 | 5.15 | qfq | 48,302,286 | 254,829,899 | -0.38% |
| 2024-08-13 | 5.19 | 5.30 | 5.15 | 5.29 | 5.17 | qfq | 77,521,491 | 404,914,703 | 0.95% |
| 2024-08-12 | 5.10 | 5.40 | 5.10 | 5.24 | 5.12 | qfq | 108,628,249 | 571,412,119 | 2.95% |
| 2024-08-09 | 5.16 | 5.19 | 5.08 | 5.09 | 4.97 | qfq | 23,285,200 | 119,287,421 | -0.78% |
| 2024-08-08 | 5.12 | 5.20 | 5.09 | 5.13 | 5.01 | qfq | 29,007,480 | 149,038,050 | 0.39% |
| 2024-08-07 | 5.14 | 5.17 | 5.09 | 5.11 | 4.99 | qfq | 19,093,063 | 97,773,257 | -0.58% |
| 2024-08-06 | 5.18 | 5.20 | 5.09 | 5.14 | 5.02 | qfq | 25,435,740 | 130,556,386 | 0.39% |
| 2024-08-05 | 5.15 | 5.25 | 5.12 | 5.12 | 5.00 | qfq | 34,174,768 | 176,937,839 | -1.16% |
| 2024-08-02 | 5.26 | 5.33 | 5.15 | 5.18 | 5.06 | qfq | 36,419,942 | 190,633,895 | -1.89% |
| 2024-08-01 | 5.27 | 5.31 | 5.25 | 5.28 | 5.16 | qfq | 52,086,638 | 275,065,115 | -0.19% |
| 2024-07-31 | 5.02 | 5.37 | 5.00 | 5.29 | 5.17 | qfq | 87,565,845 | 457,996,279 | 5.38% |
| 2024-07-30 | 4.98 | 5.03 | 4.96 | 5.02 | 4.87 | qfq | 21,404,096 | 107,158,226 | 0.80% |
| 2024-07-29 | 5.00 | 5.03 | 4.96 | 4.98 | 4.83 | qfq | 18,269,088 | 91,333,902 | -0.60% |
| 2024-07-26 | 4.90 | 5.04 | 4.90 | 5.01 | 4.86 | qfq | 28,024,138 | 140,015,853 | 2.04% |
| 2024-07-25 | 4.84 | 4.95 | 4.84 | 4.91 | 4.77 | qfq | 25,619,618 | 125,818,772 | 1.03% |
| 2024-07-24 | 4.88 | 4.94 | 4.85 | 4.86 | 4.72 | qfq | 23,011,093 | 112,531,560 | -1.02% |
| 2024-07-23 | 4.97 | 5.03 | 4.90 | 4.91 | 4.77 | qfq | 27,299,220 | 135,671,653 | -1.21% |
| 2024-07-22 | 5.04 | 5.06 | 4.94 | 4.97 | 4.82 | qfq | 26,585,700 | 132,746,091 | -0.60% |
| 2024-07-19 | 4.96 | 5.02 | 4.94 | 5.00 | 4.85 | qfq | 27,860,690 | 139,013,523 | 0.60% |
| 2024-07-18 | 4.95 | 4.98 | 4.86 | 4.97 | 4.82 | qfq | 22,776,739 | 112,306,521 | 0.00% |
| 2024-07-17 | 4.94 | 4.98 | 4.93 | 4.97 | 4.82 | qfq | 19,414,301 | 96,213,108 | 0.40% |
| 2024-07-16 | 4.93 | 4.96 | 4.91 | 4.95 | 4.81 | qfq | 15,890,117 | 78,496,219 | 0.61% |
| 2024-07-15 | 4.94 | 4.97 | 4.90 | 4.92 | 4.78 | qfq | 15,378,591 | 75,645,986 | -0.81% |
| 2024-07-12 | 4.95 | 4.99 | 4.93 | 4.96 | 4.82 | qfq | 14,151,701 | 70,094,017 | 0.00% |
| 2024-07-11 | 4.95 | 5.01 | 4.93 | 4.96 | 4.82 | qfq | 25,212,381 | 125,284,898 | 1.43% |
| 2024-07-10 | 4.87 | 4.96 | 4.85 | 4.89 | 4.75 | qfq | 21,318,004 | 104,644,761 | 0.00% |
| 2024-07-09 | 4.80 | 4.91 | 4.75 | 4.89 | 4.75 | qfq | 30,032,935 | 145,214,211 | 2.09% |
| 2024-07-08 | 4.91 | 4.91 | 4.78 | 4.79 | 4.65 | qfq | 25,860,273 | 124,841,125 | -2.64% |
| 2024-07-05 | 4.88 | 4.95 | 4.84 | 4.92 | 4.78 | qfq | 23,966,949 | 117,502,195 | 0.82% |
| 2024-07-04 | 5.05 | 5.06 | 4.88 | 4.88 | 4.74 | qfq | 38,282,247 | 188,986,963 | -3.17% |
| 2024-07-03 | 5.05 | 5.09 | 5.02 | 5.04 | 4.89 | qfq | 22,047,924 | 111,412,112 | -0.40% |
| 2024-07-02 | 5.10 | 5.16 | 5.04 | 5.06 | 4.91 | qfq | 27,323,700 | 139,346,809 | -0.98% |
| 2024-07-01 | 5.08 | 5.13 | 5.04 | 5.11 | 4.96 | qfq | 23,790,285 | 121,126,241 | 0.39% |
| 2024-06-28 | 5.15 | 5.24 | 5.07 | 5.09 | 4.94 | qfq | 34,537,791 | 177,976,818 | -1.36% |
| 2024-06-27 | 5.18 | 5.21 | 5.14 | 5.16 | 5.01 | qfq | 21,565,625 | 111,568,127 | -0.77% |
| 2024-06-26 | 5.11 | 5.22 | 5.09 | 5.20 | 5.05 | qfq | 23,719,728 | 122,534,756 | 1.36% |
| 2024-06-25 | 5.19 | 5.22 | 5.08 | 5.13 | 4.98 | qfq | 28,320,099 | 145,729,038 | -1.16% |
| 2024-06-24 | 5.26 | 5.27 | 5.16 | 5.19 | 5.04 | qfq | 24,183,862 | 126,111,689 | -1.52% |
| 2024-06-21 | 5.27 | 5.33 | 5.25 | 5.27 | 5.12 | qfq | 21,793,739 | 115,279,315 | 0.38% |
| 2024-06-20 | 5.31 | 5.33 | 5.23 | 5.25 | 5.10 | qfq | 21,216,120 | 111,871,004 | -1.50% |
| 2024-06-19 | 5.41 | 5.42 | 5.32 | 5.33 | 5.17 | qfq | 20,308,920 | 108,830,359 | -1.48% |
| 2024-06-18 | 5.33 | 5.41 | 5.32 | 5.41 | 5.25 | qfq | 29,354,961 | 158,036,335 | 1.50% |
| 2024-06-17 | 5.27 | 5.35 | 5.24 | 5.33 | 5.17 | qfq | 28,328,782 | 150,416,058 | 0.38% |
| 2024-06-14 | 5.23 | 5.37 | 5.18 | 5.31 | 5.15 | qfq | 46,336,993 | 244,413,674 | 1.34% |
| 2024-06-13 | 5.27 | 5.28 | 5.21 | 5.24 | 5.09 | qfq | 17,354,973 | 90,874,107 | -0.57% |
| 2024-06-12 | 5.26 | 5.29 | 5.25 | 5.27 | 5.12 | qfq | 16,170,980 | 85,245,007 | 0.00% |
| 2024-06-11 | 5.19 | 5.29 | 5.17 | 5.27 | 5.12 | qfq | 23,689,605 | 124,345,570 | 0.76% |
| 2024-06-07 | 5.28 | 5.33 | 5.13 | 5.23 | 5.08 | qfq | 36,143,850 | 188,945,903 | -0.76% |
| 2024-06-06 | 5.35 | 5.40 | 5.24 | 5.27 | 5.12 | qfq | 33,093,842 | 175,183,500 | -1.50% |
| 2024-06-05 | 5.42 | 5.43 | 5.35 | 5.35 | 5.19 | qfq | 19,984,065 | 107,767,170 | -1.29% |
| 2024-06-04 | 5.36 | 5.44 | 5.35 | 5.42 | 5.26 | qfq | 26,198,675 | 141,238,923 | 0.93% |
| 2024-06-03 | 5.40 | 5.41 | 5.32 | 5.37 | 5.21 | qfq | 24,174,413 | 129,592,762 | -0.56% |
| 2024-05-31 | 5.42 | 5.46 | 5.40 | 5.40 | 5.24 | qfq | 19,403,719 | 105,322,529 | -0.37% |
| 2024-05-30 | 5.38 | 5.43 | 5.36 | 5.42 | 5.26 | qfq | 17,447,711 | 94,261,408 | 0.37% |
| 2024-05-29 | 5.39 | 5.46 | 5.37 | 5.40 | 5.24 | qfq | 19,830,860 | 107,410,246 | 0.00% |
| 2024-05-28 | 5.45 | 5.46 | 5.38 | 5.40 | 5.24 | qfq | 22,346,725 | 120,823,479 | -1.10% |
| 2024-05-27 | 5.46 | 5.50 | 5.39 | 5.46 | 5.30 | qfq | 22,914,458 | 124,366,890 | 0.37% |
| 2024-05-24 | 5.50 | 5.54 | 5.43 | 5.44 | 5.28 | qfq | 20,152,154 | 110,535,568 | -1.09% |
| 2024-05-23 | 5.60 | 5.61 | 5.48 | 5.50 | 5.34 | qfq | 31,245,860 | 172,793,141 | -2.14% |
| 2024-05-22 | 5.59 | 5.64 | 5.58 | 5.62 | 5.46 | qfq | 24,914,540 | 139,727,321 | 0.18% |
| 2024-05-21 | 5.63 | 5.66 | 5.58 | 5.61 | 5.45 | qfq | 22,932,980 | 128,855,964 | -0.71% |
| 2024-05-20 | 5.64 | 5.71 | 5.63 | 5.65 | 5.49 | qfq | 32,965,006 | 186,986,787 | -0.35% |
| 2024-05-17 | 5.57 | 5.67 | 5.55 | 5.67 | 5.50 | qfq | 31,106,195 | 174,503,203 | 1.80% |
| 2024-05-16 | 5.59 | 5.66 | 5.55 | 5.57 | 5.41 | qfq | 32,414,917 | 181,430,799 | 0.00% |
| 2024-05-15 | 5.78 | 5.82 | 5.57 | 5.57 | 5.41 | qfq | 58,968,967 | 333,036,081 | -3.13% |
| 2024-05-14 | 5.72 | 5.75 | 5.66 | 5.75 | 5.58 | qfq | 45,119,820 | 257,668,554 | 0.17% |
| 2024-05-13 | 5.68 | 5.76 | 5.62 | 5.74 | 5.57 | qfq | 43,933,615 | 250,290,499 | 0.53% |
| 2024-05-10 | 5.69 | 5.73 | 5.64 | 5.71 | 5.54 | qfq | 35,596,880 | 202,468,562 | 0.53% |
| 2024-05-09 | 5.65 | 5.74 | 5.65 | 5.68 | 5.51 | qfq | 34,030,840 | 193,851,705 | 0.89% |
| 2024-05-08 | 5.71 | 5.72 | 5.62 | 5.63 | 5.47 | qfq | 32,436,080 | 183,560,215 | -1.92% |
| 2024-05-07 | 5.75 | 5.78 | 5.68 | 5.74 | 5.57 | qfq | 49,994,502 | 286,202,386 | -0.35% |
| 2024-05-06 | 5.83 | 5.88 | 5.72 | 5.76 | 5.59 | qfq | 58,970,578 | 341,652,757 | 0.35% |
| 2024-04-30 | 5.86 | 5.90 | 5.71 | 5.74 | 5.57 | qfq | 87,895,380 | 510,319,898 | -3.04% |
| 2024-04-29 | 5.64 | 5.97 | 5.61 | 5.92 | 5.75 | qfq | 157,636,664 | 920,120,684 | 5.53% |
| 2024-04-26 | 5.44 | 5.64 | 5.34 | 5.61 | 5.45 | qfq | 96,683,361 | 529,796,250 | 6.65% |
| 2024-04-25 | 5.27 | 5.32 | 5.25 | 5.26 | 5.11 | qfq | 18,901,183 | 99,747,969 | -0.57% |
| 2024-04-24 | 5.26 | 5.29 | 5.22 | 5.29 | 5.14 | qfq | 19,661,010 | 103,456,716 | 0.95% |
| 2024-04-23 | 5.27 | 5.31 | 5.23 | 5.24 | 5.09 | qfq | 17,156,797 | 90,393,062 | -0.57% |
| 2024-04-22 | 5.24 | 5.31 | 5.21 | 5.27 | 5.12 | qfq | 20,224,525 | 106,470,151 | 0.57% |
| 2024-04-19 | 5.25 | 5.32 | 5.23 | 5.24 | 5.09 | qfq | 22,040,095 | 116,204,011 | -0.95% |
| 2024-04-18 | 5.25 | 5.35 | 5.22 | 5.29 | 5.14 | qfq | 35,719,089 | 189,057,623 | 0.57% |
| 2024-04-17 | 5.10 | 5.26 | 5.10 | 5.26 | 5.11 | qfq | 33,921,945 | 175,967,048 | 3.75% |
| 2024-04-16 | 5.24 | 5.29 | 5.03 | 5.07 | 4.92 | qfq | 39,558,436 | 204,736,791 | -3.80% |
| 2024-04-15 | 5.18 | 5.36 | 5.10 | 5.27 | 5.12 | qfq | 43,912,351 | 230,670,560 | 1.93% |
| 2024-04-12 | 5.25 | 5.27 | 5.16 | 5.17 | 5.02 | qfq | 25,489,987 | 132,515,529 | -1.52% |
| 2024-04-11 | 5.24 | 5.30 | 5.23 | 5.25 | 5.10 | qfq | 22,250,118 | 117,219,085 | 0.19% |
| 2024-04-10 | 5.37 | 5.37 | 5.23 | 5.24 | 5.09 | qfq | 26,949,992 | 142,553,378 | -2.60% |
| 2024-04-09 | 5.38 | 5.40 | 5.35 | 5.38 | 5.22 | qfq | 20,392,640 | 109,595,773 | 0.37% |
| 2024-04-08 | 5.44 | 5.45 | 5.35 | 5.36 | 5.20 | qfq | 26,099,609 | 140,968,728 | -1.65% |
| 2024-04-03 | 5.47 | 5.49 | 5.44 | 5.45 | 5.29 | qfq | 20,183,518 | 110,195,108 | -0.55% |
| 2024-04-02 | 5.50 | 5.55 | 5.46 | 5.48 | 5.32 | qfq | 25,086,661 | 137,708,136 | -0.36% |
| 2024-04-01 | 5.45 | 5.50 | 5.45 | 5.50 | 5.34 | qfq | 30,526,338 | 167,336,286 | 2.04% |
| 2024-03-29 | 5.35 | 5.39 | 5.32 | 5.39 | 5.23 | qfq | 24,544,138 | 131,601,516 | 0.75% |
| 2024-03-28 | 5.35 | 5.43 | 5.32 | 5.35 | 5.19 | qfq | 28,401,018 | 152,496,595 | 0.38% |
| 2024-03-27 | 5.44 | 5.45 | 5.31 | 5.33 | 5.17 | qfq | 27,322,874 | 147,139,897 | -2.38% |
| 2024-03-26 | 5.44 | 5.48 | 5.42 | 5.46 | 5.30 | qfq | 26,735,933 | 145,644,487 | 0.00% |
| 2024-03-25 | 5.56 | 5.59 | 5.44 | 5.46 | 5.30 | qfq | 38,901,151 | 214,766,440 | -2.67% |
| 2024-03-22 | 5.71 | 5.72 | 5.59 | 5.61 | 5.45 | qfq | 35,154,555 | 198,463,413 | -1.92% |
| 2024-03-21 | 5.71 | 5.78 | 5.70 | 5.72 | 5.55 | qfq | 37,997,780 | 217,926,575 | 0.35% |
| 2024-03-20 | 5.66 | 5.72 | 5.65 | 5.70 | 5.53 | qfq | 31,091,313 | 176,800,621 | 0.53% |
| 2024-03-19 | 5.74 | 5.77 | 5.67 | 5.67 | 5.50 | qfq | 36,683,189 | 209,504,510 | -1.90% |
| 2024-03-18 | 5.66 | 5.82 | 5.66 | 5.78 | 5.61 | qfq | 67,283,779 | 386,561,427 | 2.48% |
| 2024-03-15 | 5.60 | 5.65 | 5.55 | 5.64 | 5.48 | qfq | 33,441,358 | 187,100,472 | 1.26% |
| 2024-03-14 | 5.61 | 5.65 | 5.54 | 5.57 | 5.41 | qfq | 29,794,900 | 166,670,615 | -1.07% |
| 2024-03-13 | 5.69 | 5.69 | 5.61 | 5.63 | 5.47 | qfq | 32,383,756 | 182,828,726 | -1.05% |
| 2024-03-12 | 5.69 | 5.73 | 5.65 | 5.69 | 5.52 | qfq | 40,304,086 | 229,249,190 | 0.18% |
| 2024-03-11 | 5.58 | 5.69 | 5.57 | 5.68 | 5.51 | qfq | 39,115,425 | 220,674,196 | 1.61% |
| 2024-03-08 | 5.57 | 5.61 | 5.54 | 5.59 | 5.43 | qfq | 26,899,532 | 149,821,544 | 0.36% |
| 2024-03-07 | 5.61 | 5.66 | 5.56 | 5.57 | 5.41 | qfq | 39,535,118 | 221,535,205 | -0.54% |
| 2024-03-06 | 5.63 | 5.68 | 5.57 | 5.60 | 5.44 | qfq | 37,307,539 | 209,726,628 | -0.36% |
| 2024-03-05 | 5.66 | 5.68 | 5.60 | 5.62 | 5.46 | qfq | 35,269,300 | 198,529,460 | -1.06% |
| 2024-03-04 | 5.77 | 5.77 | 5.65 | 5.68 | 5.51 | qfq | 41,964,227 | 238,426,997 | -1.56% |
| 2024-03-01 | 5.75 | 5.79 | 5.68 | 5.77 | 5.60 | qfq | 58,405,699 | 335,403,681 | 0.70% |
| 2024-02-29 | 5.55 | 5.74 | 5.53 | 5.73 | 5.56 | qfq | 66,407,729 | 376,233,523 | 2.14% |
| 2024-02-28 | 5.75 | 5.84 | 5.61 | 5.61 | 5.45 | qfq | 99,238,504 | 571,176,445 | -1.58% |
| 2024-02-27 | 5.57 | 5.71 | 5.56 | 5.70 | 5.53 | qfq | 49,769,097 | 280,273,465 | 2.15% |
| 2024-02-26 | 5.64 | 5.65 | 5.56 | 5.58 | 5.42 | qfq | 41,199,001 | 230,864,126 | -0.89% |
| 2024-02-23 | 5.60 | 5.64 | 5.55 | 5.63 | 5.47 | qfq | 49,195,953 | 275,519,890 | 0.72% |
| 2024-02-22 | 5.53 | 5.63 | 5.51 | 5.59 | 5.43 | qfq | 41,336,360 | 230,289,195 | 0.72% |
| 2024-02-21 | 5.52 | 5.70 | 5.48 | 5.55 | 5.39 | qfq | 69,332,886 | 388,474,281 | -0.18% |
| 2024-02-20 | 5.47 | 5.62 | 5.43 | 5.56 | 5.40 | qfq | 51,016,670 | 282,398,766 | 1.09% |
| 2024-02-19 | 5.58 | 5.58 | 5.41 | 5.50 | 5.34 | qfq | 53,377,321 | 293,062,667 | -1.43% |
| 2024-02-08 | 5.60 | 5.73 | 5.56 | 5.58 | 5.42 | qfq | 85,468,687 | 483,118,145 | 0.18% |
| 2024-02-07 | 5.28 | 5.57 | 5.28 | 5.57 | 5.41 | qfq | 96,748,544 | 529,577,096 | 4.70% |
| 2024-02-06 | 4.84 | 5.38 | 4.79 | 5.32 | 5.16 | qfq | 79,074,702 | 406,536,944 | 6.61% |
| 2024-02-05 | 5.25 | 5.32 | 4.99 | 4.99 | 4.84 | qfq | 83,896,169 | 431,143,220 | -6.90% |
| 2024-02-02 | 5.30 | 5.43 | 5.07 | 5.36 | 5.20 | qfq | 86,001,634 | 454,284,722 | 2.88% |
| 2024-02-01 | 5.23 | 5.31 | 5.15 | 5.21 | 5.06 | qfq | 31,128,659 | 162,988,352 | -0.76% |
| 2024-01-31 | 5.32 | 5.38 | 5.22 | 5.25 | 5.10 | qfq | 36,206,746 | 191,804,337 | -1.69% |
| 2024-01-30 | 5.41 | 5.48 | 5.33 | 5.34 | 5.18 | qfq | 26,734,100 | 144,874,127 | -1.84% |
| 2024-01-29 | 5.53 | 5.56 | 5.44 | 5.44 | 5.28 | qfq | 32,273,238 | 177,041,584 | -1.81% |
| 2024-01-26 | 5.52 | 5.59 | 5.48 | 5.54 | 5.38 | qfq | 44,496,704 | 246,402,030 | -0.18% |
| 2024-01-25 | 5.46 | 5.60 | 5.44 | 5.55 | 5.39 | qfq | 53,173,178 | 293,630,106 | 0.91% |
| 2024-01-24 | 5.31 | 5.54 | 5.20 | 5.50 | 5.34 | qfq | 61,749,749 | 332,069,702 | 3.97% |
| 2024-01-23 | 5.12 | 5.34 | 5.08 | 5.29 | 5.14 | qfq | 41,626,594 | 217,869,416 | 3.12% |
| 2024-01-22 | 5.40 | 5.44 | 5.12 | 5.13 | 4.98 | qfq | 42,802,741 | 225,535,521 | -5.35% |
| 2024-01-19 | 5.46 | 5.49 | 5.42 | 5.42 | 5.26 | qfq | 20,097,389 | 109,495,929 | -1.28% |
| 2024-01-18 | 5.44 | 5.50 | 5.32 | 5.49 | 5.33 | qfq | 40,974,445 | 220,957,436 | 0.73% |
| 2024-01-17 | 5.55 | 5.57 | 5.45 | 5.45 | 5.29 | qfq | 20,246,380 | 111,733,112 | -2.15% |
| 2024-01-16 | 5.52 | 5.57 | 5.47 | 5.57 | 5.41 | qfq | 26,494,055 | 146,429,356 | 0.72% |
| 2024-01-15 | 5.52 | 5.57 | 5.49 | 5.53 | 5.37 | qfq | 14,169,206 | 78,390,328 | 0.00% |
| 2024-01-12 | 5.55 | 5.59 | 5.52 | 5.53 | 5.37 | qfq | 18,571,397 | 103,209,486 | -0.54% |
| 2024-01-11 | 5.47 | 5.57 | 5.46 | 5.56 | 5.40 | qfq | 23,555,583 | 130,402,878 | 1.46% |
| 2024-01-10 | 5.50 | 5.54 | 5.43 | 5.48 | 5.32 | qfq | 19,608,923 | 107,586,963 | -0.36% |
| 2024-01-09 | 5.54 | 5.58 | 5.47 | 5.50 | 5.34 | qfq | 25,043,874 | 138,365,548 | -0.54% |
| 2024-01-08 | 5.65 | 5.65 | 5.53 | 5.53 | 5.37 | qfq | 29,766,154 | 165,869,154 | -2.12% |
| 2024-01-05 | 5.69 | 5.75 | 5.63 | 5.65 | 5.49 | qfq | 27,570,000 | 156,873,039 | -0.88% |
| 2024-01-04 | 5.76 | 5.77 | 5.67 | 5.70 | 5.53 | qfq | 22,089,766 | 126,014,564 | -1.21% |
| 2024-01-03 | 5.75 | 5.80 | 5.73 | 5.77 | 5.60 | qfq | 21,546,595 | 124,217,774 | 0.17% |
| 2024-01-02 | 5.80 | 5.81 | 5.76 | 5.76 | 5.59 | qfq | 23,753,906 | 137,239,624 | -0.86% |
| 2023-12-29 | 5.80 | 5.85 | 5.79 | 5.81 | 5.64 | qfq | 29,303,676 | 170,395,232 | 0.00% |
| 2023-12-28 | 5.71 | 5.85 | 5.70 | 5.81 | 5.64 | qfq | 43,277,258 | 250,734,229 | 1.40% |
| 2023-12-27 | 5.67 | 5.80 | 5.65 | 5.73 | 5.56 | qfq | 33,432,820 | 191,243,594 | 0.88% |
| 2023-12-26 | 5.73 | 5.76 | 5.66 | 5.68 | 5.51 | qfq | 20,822,600 | 118,754,378 | -1.22% |
| 2023-12-25 | 5.78 | 5.81 | 5.73 | 5.75 | 5.58 | qfq | 19,597,412 | 112,878,772 | -0.86% |
| 2023-12-22 | 5.84 | 5.85 | 5.78 | 5.80 | 5.63 | qfq | 27,435,700 | 159,360,187 | -0.85% |
| 2023-12-21 | 5.82 | 5.87 | 5.78 | 5.85 | 5.68 | qfq | 29,491,663 | 171,991,861 | 0.34% |
| 2023-12-20 | 5.97 | 5.99 | 5.82 | 5.83 | 5.66 | qfq | 36,853,499 | 216,645,117 | -2.35% |
| 2023-12-19 | 5.98 | 6.03 | 5.92 | 5.97 | 5.80 | qfq | 31,945,242 | 190,904,647 | -0.67% |
| 2023-12-18 | 6.06 | 6.10 | 5.99 | 6.01 | 5.83 | qfq | 28,323,087 | 171,111,309 | -0.66% |
| 2023-12-15 | 6.07 | 6.12 | 6.03 | 6.05 | 5.87 | qfq | 26,144,179 | 158,579,722 | 0.00% |
| 2023-12-14 | 6.13 | 6.15 | 6.05 | 6.05 | 5.87 | qfq | 21,347,080 | 130,107,910 | -0.66% |
| 2023-12-13 | 6.13 | 6.16 | 6.08 | 6.09 | 5.91 | qfq | 25,194,315 | 154,143,718 | -0.98% |
| 2023-12-12 | 6.15 | 6.19 | 6.11 | 6.15 | 5.97 | qfq | 33,204,354 | 203,917,230 | -0.32% |
| 2023-12-11 | 6.02 | 6.20 | 5.95 | 6.17 | 5.99 | qfq | 59,824,008 | 364,668,815 | 3.01% |
| 2023-12-08 | 6.08 | 6.09 | 5.98 | 5.99 | 5.82 | qfq | 32,986,587 | 199,232,099 | -1.48% |
| 2023-12-07 | 6.04 | 6.10 | 6.02 | 6.08 | 5.90 | qfq | 26,113,906 | 158,385,285 | 0.66% |
| 2023-12-06 | 6.05 | 6.08 | 6.02 | 6.04 | 5.86 | qfq | 25,205,420 | 152,590,072 | -0.17% |
| 2023-12-05 | 6.10 | 6.13 | 6.04 | 6.05 | 5.87 | qfq | 35,546,393 | 215,914,495 | -1.14% |
| 2023-12-04 | 6.13 | 6.17 | 6.11 | 6.12 | 5.94 | qfq | 30,531,971 | 187,200,596 | -0.16% |
| 2023-12-01 | 6.11 | 6.14 | 6.09 | 6.13 | 5.95 | qfq | 27,687,511 | 169,308,979 | 0.33% |
| 2023-11-30 | 6.10 | 6.14 | 6.08 | 6.11 | 5.93 | qfq | 33,578,583 | 205,196,145 | 0.16% |
| 2023-11-29 | 6.14 | 6.17 | 6.09 | 6.10 | 5.92 | qfq | 32,371,615 | 198,163,378 | -0.81% |
| 2023-11-28 | 6.15 | 6.18 | 6.12 | 6.15 | 5.97 | qfq | 30,611,785 | 188,321,997 | 0.00% |
| 2023-11-27 | 6.16 | 6.18 | 6.12 | 6.15 | 5.97 | qfq | 33,346,767 | 204,797,164 | -0.49% |
| 2023-11-24 | 6.25 | 6.25 | 6.16 | 6.18 | 6.00 | qfq | 32,717,878 | 202,551,355 | -0.96% |
| 2023-11-23 | 6.21 | 6.25 | 6.16 | 6.24 | 6.06 | qfq | 42,912,930 | 266,525,344 | 0.48% |
| 2023-11-22 | 6.24 | 6.29 | 6.20 | 6.21 | 6.03 | qfq | 48,245,060 | 301,158,306 | -1.58% |
| 2023-11-21 | 6.27 | 6.38 | 6.26 | 6.31 | 6.13 | qfq | 76,180,578 | 481,316,117 | 1.12% |
| 2023-11-20 | 6.27 | 6.28 | 6.20 | 6.24 | 6.06 | qfq | 39,886,251 | 248,691,898 | -0.64% |
| 2023-11-17 | 6.26 | 6.32 | 6.24 | 6.28 | 6.10 | qfq | 49,037,619 | 307,665,075 | 0.16% |
| 2023-11-16 | 6.30 | 6.33 | 6.26 | 6.27 | 6.09 | qfq | 51,502,406 | 324,378,474 | -0.16% |
| 2023-11-15 | 6.35 | 6.42 | 6.27 | 6.28 | 6.10 | qfq | 79,228,397 | 502,434,104 | -0.48% |
| 2023-11-14 | 6.22 | 6.38 | 6.18 | 6.31 | 6.13 | qfq | 98,448,082 | 619,004,328 | 1.45% |
| 2023-11-13 | 6.27 | 6.32 | 6.18 | 6.22 | 6.04 | qfq | 75,965,203 | 472,470,388 | -1.43% |
| 2023-11-10 | 6.33 | 6.39 | 6.28 | 6.31 | 6.13 | qfq | 94,046,138 | 595,693,475 | 0.16% |
| 2023-11-09 | 6.33 | 6.45 | 6.26 | 6.30 | 6.12 | qfq | 93,764,690 | 594,086,225 | -1.56% |
| 2023-11-08 | 6.28 | 6.59 | 6.25 | 6.40 | 6.21 | qfq | 168,456,948 | 1,078,185,711 | 1.11% |
| 2023-11-07 | 6.15 | 6.47 | 6.11 | 6.33 | 6.15 | qfq | 156,740,481 | 992,281,564 | 2.26% |
| 2023-11-06 | 6.06 | 6.23 | 6.04 | 6.19 | 6.01 | qfq | 162,012,860 | 994,091,499 | 5.99% |
| 2023-11-03 | 5.79 | 5.86 | 5.77 | 5.84 | 5.67 | qfq | 26,667,679 | 155,301,583 | 0.86% |
| 2023-11-02 | 5.83 | 5.87 | 5.78 | 5.79 | 5.62 | qfq | 28,315,550 | 165,082,116 | -0.86% |
| 2023-11-01 | 5.89 | 5.91 | 5.83 | 5.84 | 5.67 | qfq | 25,897,595 | 151,541,994 | -0.17% |
| 2023-10-31 | 5.85 | 5.90 | 5.82 | 5.85 | 5.68 | qfq | 29,653,442 | 173,549,594 | 0.00% |
| 2023-10-30 | 5.83 | 5.87 | 5.81 | 5.85 | 5.68 | qfq | 39,282,133 | 229,324,722 | -0.17% |
| 2023-10-27 | 5.81 | 5.88 | 5.79 | 5.86 | 5.69 | qfq | 34,637,960 | 202,001,075 | 0.34% |
| 2023-10-26 | 5.81 | 5.86 | 5.79 | 5.84 | 5.67 | qfq | 30,259,150 | 176,249,788 | -0.17% |
| 2023-10-25 | 5.89 | 5.91 | 5.83 | 5.85 | 5.68 | qfq | 44,257,930 | 259,470,897 | 0.17% |
| 2023-10-24 | 5.66 | 5.87 | 5.65 | 5.84 | 5.67 | qfq | 61,849,108 | 356,810,664 | 3.55% |
| 2023-10-23 | 5.81 | 5.83 | 5.61 | 5.64 | 5.48 | qfq | 44,030,692 | 250,858,006 | -3.59% |
| 2023-10-20 | 5.79 | 5.90 | 5.78 | 5.85 | 5.68 | qfq | 30,248,660 | 176,979,540 | 0.52% |
| 2023-10-19 | 5.82 | 5.95 | 5.81 | 5.82 | 5.65 | qfq | 38,787,085 | 228,114,829 | -0.68% |
| 2023-10-18 | 5.85 | 5.92 | 5.84 | 5.86 | 5.69 | qfq | 34,891,395 | 205,210,364 | -0.17% |
| 2023-10-17 | 5.82 | 5.91 | 5.80 | 5.87 | 5.70 | qfq | 39,026,460 | 228,691,329 | 1.03% |
| 2023-10-16 | 5.78 | 5.83 | 5.73 | 5.81 | 5.64 | qfq | 26,303,673 | 152,219,513 | 0.35% |
| 2023-10-13 | 5.80 | 5.81 | 5.77 | 5.79 | 5.62 | qfq | 19,173,065 | 110,968,244 | -0.86% |
| 2023-10-12 | 5.84 | 5.87 | 5.82 | 5.84 | 5.67 | qfq | 24,217,762 | 141,370,426 | 1.04% |
| 2023-10-11 | 5.82 | 5.85 | 5.76 | 5.78 | 5.61 | qfq | 28,825,634 | 167,242,429 | -0.52% |
| 2023-10-10 | 5.82 | 5.86 | 5.80 | 5.81 | 5.64 | qfq | 22,484,946 | 131,106,154 | 0.00% |
| 2023-10-09 | 5.88 | 5.88 | 5.78 | 5.81 | 5.64 | qfq | 33,659,441 | 195,409,760 | -1.36% |
| 2023-09-28 | 5.90 | 5.92 | 5.88 | 5.89 | 5.72 | qfq | 21,966,640 | 129,503,506 | 0.17% |
| 2023-09-27 | 5.90 | 5.94 | 5.88 | 5.88 | 5.71 | qfq | 28,413,172 | 167,713,100 | -0.34% |
| 2023-09-26 | 5.90 | 5.94 | 5.90 | 5.90 | 5.73 | qfq | 19,985,027 | 118,222,812 | -0.17% |
| 2023-09-25 | 6.02 | 6.04 | 5.91 | 5.91 | 5.74 | qfq | 45,887,380 | 273,072,541 | -2.48% |
| 2023-09-22 | 5.93 | 6.06 | 5.92 | 6.06 | 5.88 | qfq | 59,379,194 | 356,800,277 | 2.02% |
| 2023-09-21 | 5.91 | 5.97 | 5.90 | 5.94 | 5.77 | qfq | 35,894,515 | 213,076,401 | 0.34% |
| 2023-09-20 | 5.90 | 5.95 | 5.90 | 5.92 | 5.75 | qfq | 17,770,582 | 105,392,015 | 0.00% |
| 2023-09-19 | 5.93 | 5.96 | 5.91 | 5.92 | 5.75 | qfq | 24,016,749 | 142,482,039 | -0.17% |
| 2023-09-18 | 5.89 | 5.94 | 5.85 | 5.93 | 5.76 | qfq | 26,683,447 | 157,783,916 | 0.51% |
| 2023-09-15 | 5.96 | 5.98 | 5.89 | 5.90 | 5.73 | qfq | 32,999,948 | 195,907,810 | -0.51% |
| 2023-09-14 | 5.93 | 5.96 | 5.91 | 5.93 | 5.76 | qfq | 25,392,161 | 150,588,977 | 0.17% |
| 2023-09-13 | 5.97 | 5.97 | 5.89 | 5.92 | 5.75 | qfq | 32,240,159 | 191,058,303 | -0.84% |
| 2023-09-12 | 6.02 | 6.02 | 5.96 | 5.97 | 5.80 | qfq | 28,506,030 | 170,605,990 | -0.83% |
| 2023-09-11 | 5.98 | 6.05 | 5.94 | 6.02 | 5.84 | qfq | 45,089,490 | 270,645,929 | 1.01% |
| 2023-09-08 | 5.93 | 5.97 | 5.91 | 5.96 | 5.79 | qfq | 28,579,491 | 169,770,309 | 0.68% |
| 2023-09-07 | 5.96 | 6.01 | 5.92 | 5.92 | 5.75 | qfq | 41,594,107 | 247,982,213 | -0.84% |
| 2023-09-06 | 5.95 | 5.99 | 5.92 | 5.97 | 5.80 | qfq | 33,235,209 | 198,005,264 | 0.00% |
| 2023-09-05 | 6.03 | 6.05 | 5.95 | 5.97 | 5.80 | qfq | 41,787,061 | 249,955,994 | -1.32% |
| 2023-09-04 | 6.02 | 6.07 | 5.98 | 6.05 | 5.87 | qfq | 52,003,808 | 313,708,003 | 0.67% |
| 2023-09-01 | 6.05 | 6.08 | 5.98 | 6.01 | 5.83 | qfq | 43,614,155 | 262,723,936 | -0.17% |
| 2023-08-31 | 6.12 | 6.15 | 5.98 | 6.02 | 5.84 | qfq | 67,280,775 | 406,349,384 | -1.31% |
| 2023-08-30 | 6.24 | 6.25 | 6.09 | 6.10 | 5.92 | qfq | 87,353,890 | 537,999,862 | -3.02% |
| 2023-08-29 | 6.33 | 6.37 | 6.11 | 6.29 | 6.11 | qfq | 151,107,157 | 943,142,656 | -0.16% |
| 2023-08-28 | 6.72 | 6.72 | 6.27 | 6.30 | 6.12 | qfq | 215,341,285 | 1,398,733,770 | 3.11% |
| 2023-08-25 | 6.09 | 6.19 | 6.05 | 6.11 | 5.93 | qfq | 63,238,319 | 387,639,121 | -0.16% |
| 2023-08-24 | 6.10 | 6.20 | 6.09 | 6.12 | 5.94 | qfq | 55,932,463 | 343,554,471 | 0.49% |
| 2023-08-23 | 6.23 | 6.24 | 6.07 | 6.09 | 5.91 | qfq | 66,176,433 | 406,812,189 | -2.87% |
| 2023-08-22 | 6.24 | 6.30 | 6.17 | 6.27 | 6.09 | qfq | 71,725,640 | 447,673,696 | 1.13% |
| 2023-08-21 | 6.29 | 6.38 | 6.18 | 6.20 | 6.02 | qfq | 74,397,354 | 466,171,699 | -2.05% |
| 2023-08-18 | 6.49 | 6.54 | 6.33 | 6.33 | 6.15 | qfq | 76,247,730 | 488,808,175 | -2.62% |
| 2023-08-17 | 6.41 | 6.54 | 6.37 | 6.50 | 6.31 | qfq | 122,228,737 | 789,763,899 | 0.31% |
| 2023-08-16 | 6.36 | 6.64 | 6.29 | 6.48 | 6.29 | qfq | 139,903,046 | 908,157,218 | 1.09% |
| 2023-08-15 | 6.34 | 6.43 | 6.30 | 6.41 | 6.22 | qfq | 90,318,050 | 575,425,039 | 0.63% |
| 2023-08-14 | 6.36 | 6.49 | 6.32 | 6.37 | 6.18 | qfq | 103,989,246 | 662,962,893 | -1.09% |
| 2023-08-11 | 6.65 | 6.65 | 6.41 | 6.44 | 6.25 | qfq | 144,703,393 | 942,016,116 | -3.45% |
| 2023-08-10 | 6.65 | 6.71 | 6.56 | 6.67 | 6.48 | qfq | 142,396,161 | 944,872,294 | 1.06% |
| 2023-08-09 | 6.68 | 6.75 | 6.57 | 6.60 | 6.41 | qfq | 104,169,131 | 691,504,324 | -1.05% |
| 2023-08-08 | 6.75 | 6.78 | 6.52 | 6.67 | 6.48 | qfq | 187,822,001 | 1,250,824,083 | -2.63% |
| 2023-08-07 | 6.69 | 6.85 | 6.59 | 6.85 | 6.65 | qfq | 224,444,398 | 1,516,118,007 | 1.63% |
| 2023-08-04 | 6.90 | 7.13 | 6.67 | 6.74 | 6.54 | qfq | 451,239,904 | 3,096,101,256 | -1.03% |
| 2023-08-03 | 6.46 | 6.82 | 6.36 | 6.81 | 6.61 | qfq | 323,038,670 | 2,147,716,929 | 5.91% |
| 2023-08-02 | 6.33 | 6.55 | 6.33 | 6.43 | 6.24 | qfq | 154,980,996 | 1,000,184,251 | 0.16% |
| 2023-08-01 | 6.31 | 6.64 | 6.27 | 6.42 | 6.23 | qfq | 224,696,231 | 1,456,422,006 | 1.90% |
| 2023-07-31 | 6.28 | 6.51 | 6.25 | 6.30 | 6.12 | qfq | 206,829,215 | 1,319,972,062 | 0.64% |
| 2023-07-28 | 5.90 | 6.30 | 5.90 | 6.26 | 6.08 | qfq | 183,967,595 | 1,132,522,312 | 5.92% |
| 2023-07-27 | 5.93 | 5.98 | 5.90 | 5.91 | 5.74 | qfq | 40,205,642 | 238,809,665 | -0.84% |
| 2023-07-26 | 5.92 | 5.96 | 5.87 | 5.96 | 5.79 | qfq | 57,886,508 | 342,665,771 | 0.17% |
| 2023-07-25 | 5.90 | 5.98 | 5.83 | 5.95 | 5.74 | qfq | 81,937,053 | 484,705,912 | 3.48% |
| 2023-07-24 | 5.74 | 5.77 | 5.73 | 5.75 | 5.54 | qfq | 11,979,172 | 68,868,800 | -0.17% |
| 2023-07-21 | 5.73 | 5.78 | 5.71 | 5.76 | 5.55 | qfq | 16,067,880 | 92,417,974 | 0.52% |
| 2023-07-20 | 5.77 | 5.78 | 5.72 | 5.73 | 5.53 | qfq | 18,868,265 | 108,564,137 | -0.52% |
| 2023-07-19 | 5.72 | 5.77 | 5.72 | 5.76 | 5.55 | qfq | 17,058,327 | 98,040,535 | 0.52% |
| 2023-07-18 | 5.73 | 5.77 | 5.71 | 5.73 | 5.53 | qfq | 14,314,344 | 82,085,322 | 0.00% |