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
华策影视300133.SZ
最近收盘价7.022026-07-17
最近交易日2026-07-17
成交量（股）101,587,129
成交额（元）746,933,192
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-28 | 2025-03-06 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.73 | 7.83 | 7.02 | 7.02 | 7.02 | qfq | 101,587,129 | 746,933,192 | -4.49% |
| 2026-07-16 | 7.14 | 7.42 | 7.08 | 7.35 | 7.35 | qfq | 80,962,414 | 590,590,571 | 1.52% |
| 2026-07-15 | 7.00 | 7.34 | 6.98 | 7.24 | 7.24 | qfq | 67,577,021 | 487,217,425 | 2.55% |
| 2026-07-14 | 7.00 | 7.09 | 6.84 | 7.06 | 7.06 | qfq | 54,664,798 | 380,682,061 | 0.43% |
| 2026-07-13 | 7.43 | 7.57 | 7.02 | 7.03 | 7.03 | qfq | 83,093,638 | 597,032,476 | -5.89% |
| 2026-07-10 | 7.31 | 7.74 | 7.30 | 7.47 | 7.47 | qfq | 93,602,248 | 706,857,937 | 1.36% |
| 2026-07-09 | 7.10 | 7.42 | 6.99 | 7.37 | 7.37 | qfq | 81,196,211 | 591,543,838 | 3.08% |
| 2026-07-08 | 7.10 | 7.29 | 6.99 | 7.15 | 7.15 | qfq | 53,826,802 | 385,323,517 | 0.70% |
| 2026-07-07 | 7.20 | 7.36 | 7.06 | 7.10 | 7.10 | qfq | 49,376,913 | 354,941,055 | -1.93% |
| 2026-07-06 | 7.35 | 7.44 | 7.19 | 7.24 | 7.24 | qfq | 51,062,369 | 373,583,678 | -2.03% |
| 2026-07-03 | 7.45 | 7.64 | 7.25 | 7.39 | 7.39 | qfq | 64,959,031 | 480,016,876 | 0.82% |
| 2026-07-02 | 7.47 | 7.68 | 7.32 | 7.33 | 7.33 | qfq | 80,473,727 | 601,399,270 | -2.01% |
| 2026-07-01 | 7.05 | 7.76 | 6.97 | 7.48 | 7.48 | qfq | 111,061,807 | 821,225,407 | 5.65% |
| 2026-06-30 | 6.82 | 7.14 | 6.75 | 7.08 | 7.08 | qfq | 57,022,496 | 398,025,430 | 3.21% |
| 2026-06-29 | 6.92 | 7.04 | 6.79 | 6.86 | 6.86 | qfq | 59,408,800 | 408,553,748 | -1.15% |
| 2026-06-26 | 7.21 | 7.23 | 6.90 | 6.94 | 6.94 | qfq | 84,495,343 | 594,807,483 | -5.06% |
| 2026-06-25 | 7.41 | 7.58 | 7.28 | 7.31 | 7.31 | qfq | 74,854,933 | 552,634,047 | -2.40% |
| 2026-06-24 | 7.54 | 7.63 | 7.27 | 7.49 | 7.49 | qfq | 83,617,415 | 619,584,003 | -0.66% |
| 2026-06-23 | 7.54 | 7.82 | 7.45 | 7.54 | 7.54 | qfq | 94,907,590 | 723,691,274 | -1.69% |
| 2026-06-22 | 7.29 | 7.81 | 7.29 | 7.67 | 7.67 | qfq | 120,012,191 | 910,825,942 | 4.21% |
| 2026-06-18 | 7.31 | 7.48 | 7.25 | 7.36 | 7.36 | qfq | 81,680,579 | 601,584,996 | 1.80% |
| 2026-06-17 | 7.33 | 7.35 | 7.15 | 7.23 | 7.23 | qfq | 54,511,946 | 394,626,720 | -2.17% |
| 2026-06-16 | 7.33 | 7.44 | 7.21 | 7.39 | 7.39 | qfq | 60,947,757 | 446,657,780 | 0.00% |
| 2026-06-15 | 7.29 | 7.40 | 7.23 | 7.39 | 7.39 | qfq | 72,174,950 | 528,642,536 | 4.08% |
| 2026-06-12 | 7.14 | 7.23 | 7.01 | 7.10 | 7.10 | qfq | 62,061,791 | 442,712,170 | 0.85% |
| 2026-06-11 | 7.23 | 7.29 | 6.98 | 7.04 | 7.04 | qfq | 67,085,678 | 474,994,257 | -3.83% |
| 2026-06-10 | 7.36 | 7.64 | 7.27 | 7.32 | 7.32 | qfq | 90,019,375 | 669,949,386 | -1.08% |
| 2026-06-09 | 7.23 | 7.47 | 7.09 | 7.40 | 7.40 | qfq | 84,636,443 | 616,997,462 | 3.93% |
| 2026-06-08 | 7.21 | 7.42 | 7.03 | 7.12 | 7.12 | qfq | 76,886,126 | 553,118,070 | -4.04% |
| 2026-06-05 | 7.55 | 7.64 | 7.39 | 7.42 | 7.42 | qfq | 66,358,686 | 497,270,866 | -1.59% |
| 2026-06-04 | 7.78 | 7.86 | 7.47 | 7.54 | 7.54 | qfq | 92,052,752 | 701,759,026 | -4.31% |
| 2026-06-03 | 7.90 | 8.01 | 7.78 | 7.88 | 7.88 | qfq | 70,551,568 | 557,786,720 | -1.75% |
| 2026-06-02 | 8.49 | 8.51 | 7.95 | 8.02 | 8.02 | qfq | 87,748,973 | 709,247,552 | -4.07% |
| 2026-06-01 | 8.35 | 8.63 | 8.31 | 8.36 | 8.36 | qfq | 81,974,758 | 693,601,819 | -0.95% |
| 2026-05-29 | 8.61 | 8.76 | 8.37 | 8.44 | 8.44 | qfq | 92,599,758 | 789,529,120 | -2.20% |
| 2026-05-28 | 8.70 | 8.76 | 8.31 | 8.63 | 8.62 | qfq | 108,671,797 | 928,180,716 | -0.80% |
| 2026-05-27 | 9.12 | 9.34 | 8.63 | 8.70 | 8.69 | qfq | 139,781,382 | 1,256,097,269 | -1.92% |
| 2026-05-26 | 9.03 | 9.11 | 8.74 | 8.87 | 8.86 | qfq | 86,682,002 | 769,043,506 | -2.95% |
| 2026-05-25 | 9.44 | 9.50 | 9.01 | 9.14 | 9.13 | qfq | 104,120,175 | 956,333,249 | -3.08% |
| 2026-05-22 | 9.01 | 9.77 | 8.69 | 9.43 | 9.42 | qfq | 169,576,371 | 1,562,540,020 | 7.40% |
| 2026-05-21 | 9.21 | 9.42 | 8.74 | 8.78 | 8.77 | qfq | 109,840,103 | 996,892,002 | -4.57% |
| 2026-05-20 | 9.40 | 9.44 | 9.05 | 9.20 | 9.19 | qfq | 111,304,660 | 1,028,572,967 | -3.16% |
| 2026-05-19 | 9.58 | 9.93 | 9.45 | 9.50 | 9.49 | qfq | 143,076,170 | 1,380,061,104 | -1.66% |
| 2026-05-18 | 9.70 | 10.17 | 9.57 | 9.66 | 9.65 | qfq | 148,741,337 | 1,462,584,919 | 0.31% |
| 2026-05-15 | 10.23 | 10.38 | 9.53 | 9.63 | 9.62 | qfq | 180,932,597 | 1,783,175,561 | -3.89% |
| 2026-05-14 | 10.58 | 10.74 | 10.00 | 10.02 | 10.01 | qfq | 213,021,548 | 2,197,033,517 | -5.74% |
| 2026-05-13 | 9.85 | 10.92 | 9.77 | 10.63 | 10.62 | qfq | 298,793,043 | 3,132,766,527 | 5.56% |
| 2026-05-12 | 8.95 | 10.33 | 8.94 | 10.07 | 10.06 | qfq | 445,646,901 | 4,256,031,541 | 14.43% |
| 2026-05-11 | 9.29 | 9.50 | 8.72 | 8.80 | 8.79 | qfq | 195,010,666 | 1,753,393,955 | -3.61% |
| 2026-05-08 | 9.42 | 9.65 | 9.05 | 9.13 | 9.12 | qfq | 184,216,309 | 1,705,695,533 | -4.20% |
| 2026-05-07 | 9.30 | 9.65 | 9.10 | 9.53 | 9.52 | qfq | 231,863,096 | 2,173,511,152 | -1.04% |
| 2026-05-06 | 9.29 | 9.91 | 9.05 | 9.63 | 9.62 | qfq | 236,838,100 | 2,253,219,376 | 10.18% |
| 2026-04-30 | 8.68 | 8.84 | 8.51 | 8.74 | 8.73 | qfq | 120,635,507 | 1,044,604,170 | -0.68% |
| 2026-04-29 | 8.80 | 9.17 | 8.34 | 8.80 | 8.79 | qfq | 206,319,590 | 1,810,677,532 | -1.57% |
| 2026-04-28 | 9.13 | 9.40 | 8.85 | 8.94 | 8.93 | qfq | 195,091,150 | 1,772,337,255 | -1.87% |
| 2026-04-27 | 8.55 | 9.18 | 8.43 | 9.11 | 9.10 | qfq | 249,331,459 | 2,220,848,446 | 7.05% |
| 2026-04-24 | 8.45 | 8.84 | 7.87 | 8.51 | 8.50 | qfq | 234,905,574 | 1,946,765,835 | 0.12% |
| 2026-04-23 | 8.21 | 8.98 | 8.21 | 8.50 | 8.49 | qfq | 301,304,818 | 2,591,490,607 | 5.33% |
| 2026-04-22 | 7.72 | 8.11 | 7.59 | 8.07 | 8.06 | qfq | 107,099,947 | 835,429,523 | 3.20% |
| 2026-04-21 | 8.01 | 8.13 | 7.77 | 7.82 | 7.81 | qfq | 98,125,274 | 774,520,610 | -3.34% |
| 2026-04-20 | 7.54 | 8.09 | 7.50 | 8.09 | 8.08 | qfq | 148,935,184 | 1,170,909,552 | 7.44% |
| 2026-04-17 | 7.44 | 7.60 | 7.38 | 7.53 | 7.52 | qfq | 67,084,581 | 500,872,072 | 0.13% |
| 2026-04-16 | 7.43 | 7.60 | 7.38 | 7.52 | 7.51 | qfq | 87,655,868 | 656,503,836 | 3.72% |
| 2026-04-15 | 7.41 | 7.43 | 7.22 | 7.25 | 7.24 | qfq | 38,098,930 | 278,193,505 | -1.76% |
| 2026-04-14 | 7.33 | 7.39 | 7.29 | 7.38 | 7.37 | qfq | 48,008,410 | 353,117,438 | 1.65% |
| 2026-04-13 | 7.21 | 7.33 | 7.21 | 7.26 | 7.25 | qfq | 34,479,238 | 250,362,592 | -0.55% |
| 2026-04-10 | 7.41 | 7.48 | 7.30 | 7.30 | 7.29 | qfq | 60,992,381 | 449,580,750 | -0.54% |
| 2026-04-09 | 7.43 | 7.48 | 7.32 | 7.34 | 7.33 | qfq | 52,594,936 | 388,169,124 | -3.17% |
| 2026-04-08 | 7.13 | 7.62 | 7.12 | 7.58 | 7.57 | qfq | 86,830,540 | 641,111,822 | 8.44% |
| 2026-04-07 | 6.93 | 7.03 | 6.90 | 6.99 | 6.98 | qfq | 21,306,276 | 148,607,570 | 0.87% |
| 2026-04-03 | 7.17 | 7.18 | 6.93 | 6.93 | 6.92 | qfq | 33,919,614 | 237,417,917 | -3.08% |
| 2026-04-02 | 7.30 | 7.30 | 7.12 | 7.15 | 7.14 | qfq | 40,006,062 | 287,146,767 | -2.85% |
| 2026-04-01 | 7.34 | 7.38 | 7.26 | 7.36 | 7.35 | qfq | 39,991,068 | 292,635,580 | 2.36% |
| 2026-03-31 | 7.25 | 7.34 | 7.16 | 7.19 | 7.18 | qfq | 30,576,197 | 221,997,938 | -0.69% |
| 2026-03-30 | 7.12 | 7.25 | 7.06 | 7.24 | 7.23 | qfq | 29,559,680 | 211,855,381 | 0.28% |
| 2026-03-27 | 7.05 | 7.26 | 7.03 | 7.22 | 7.21 | qfq | 29,850,049 | 214,709,725 | 1.26% |
| 2026-03-26 | 7.27 | 7.29 | 7.08 | 7.13 | 7.12 | qfq | 34,402,264 | 246,748,573 | -1.93% |
| 2026-03-25 | 7.19 | 7.35 | 7.18 | 7.27 | 7.26 | qfq | 39,478,139 | 287,704,239 | 1.25% |
| 2026-03-24 | 7.10 | 7.20 | 6.98 | 7.18 | 7.17 | qfq | 42,025,201 | 297,956,853 | 2.72% |
| 2026-03-23 | 7.29 | 7.35 | 6.92 | 6.99 | 6.98 | qfq | 59,916,887 | 428,589,320 | -5.92% |
| 2026-03-20 | 7.77 | 7.84 | 7.42 | 7.43 | 7.42 | qfq | 58,161,539 | 441,074,434 | -4.38% |
| 2026-03-19 | 7.69 | 7.93 | 7.66 | 7.77 | 7.76 | qfq | 51,148,594 | 399,496,116 | 0.00% |
| 2026-03-18 | 7.71 | 7.80 | 7.67 | 7.77 | 7.76 | qfq | 31,319,868 | 241,945,178 | 1.04% |
| 2026-03-17 | 7.90 | 7.92 | 7.68 | 7.69 | 7.68 | qfq | 43,421,535 | 339,030,483 | -2.78% |
| 2026-03-16 | 7.80 | 7.91 | 7.78 | 7.91 | 7.90 | qfq | 28,608,735 | 224,772,938 | 0.89% |
| 2026-03-13 | 7.90 | 7.97 | 7.83 | 7.84 | 7.83 | qfq | 42,680,592 | 337,197,851 | -2.00% |
| 2026-03-12 | 7.88 | 8.00 | 7.77 | 8.00 | 7.99 | qfq | 59,898,242 | 471,588,466 | 1.01% |
| 2026-03-11 | 8.01 | 8.04 | 7.89 | 7.92 | 7.91 | qfq | 51,822,449 | 411,743,432 | -1.25% |
| 2026-03-10 | 8.20 | 8.35 | 8.00 | 8.02 | 8.01 | qfq | 90,162,839 | 734,605,396 | -1.47% |
| 2026-03-09 | 7.90 | 8.15 | 7.81 | 8.14 | 8.13 | qfq | 76,448,276 | 609,990,745 | 1.12% |
| 2026-03-06 | 7.89 | 8.06 | 7.86 | 8.05 | 8.04 | qfq | 61,858,407 | 492,697,946 | 2.03% |
| 2026-03-05 | 7.95 | 7.99 | 7.82 | 7.89 | 7.88 | qfq | 55,783,392 | 441,007,787 | 0.90% |
| 2026-03-04 | 7.80 | 7.92 | 7.75 | 7.82 | 7.81 | qfq | 55,072,998 | 431,252,919 | -0.76% |
| 2026-03-03 | 8.21 | 8.23 | 7.83 | 7.88 | 7.87 | qfq | 83,943,829 | 672,293,221 | -3.67% |
| 2026-03-02 | 8.37 | 8.44 | 8.14 | 8.18 | 8.17 | qfq | 90,641,454 | 747,686,966 | -4.77% |
| 2026-02-27 | 8.61 | 8.66 | 8.57 | 8.59 | 8.58 | qfq | 70,465,888 | 606,423,212 | -0.23% |
| 2026-02-26 | 8.75 | 8.80 | 8.54 | 8.61 | 8.60 | qfq | 95,006,350 | 818,570,706 | -1.60% |
| 2026-02-25 | 8.88 | 8.90 | 8.71 | 8.75 | 8.74 | qfq | 104,917,977 | 922,036,603 | -1.13% |
| 2026-02-24 | 9.23 | 9.26 | 8.68 | 8.85 | 8.84 | qfq | 171,808,350 | 1,528,169,819 | -6.25% |
| 2026-02-13 | 9.65 | 9.80 | 9.42 | 9.44 | 9.43 | qfq | 188,553,244 | 1,810,332,751 | -1.15% |
| 2026-02-12 | 9.91 | 10.03 | 9.48 | 9.55 | 9.54 | qfq | 210,656,036 | 2,026,527,552 | -4.79% |
| 2026-02-11 | 10.41 | 10.60 | 9.96 | 10.03 | 10.02 | qfq | 322,776,756 | 3,292,044,167 | -10.69% |
| 2026-02-10 | 9.90 | 11.45 | 9.56 | 11.23 | 11.22 | qfq | 428,321,416 | 4,522,210,393 | 17.71% |
| 2026-02-09 | 9.72 | 9.77 | 9.18 | 9.54 | 9.53 | qfq | 209,228,479 | 1,983,378,984 | 6.95% |
| 2026-02-06 | 8.90 | 9.18 | 8.47 | 8.92 | 8.91 | qfq | 118,169,691 | 1,046,401,370 | -1.55% |
| 2026-02-05 | 8.76 | 9.24 | 8.72 | 9.06 | 9.05 | qfq | 124,308,876 | 1,129,331,961 | 1.68% |
| 2026-02-04 | 9.22 | 9.23 | 8.75 | 8.91 | 8.90 | qfq | 134,508,051 | 1,198,665,963 | -4.50% |
| 2026-02-03 | 9.21 | 9.44 | 9.15 | 9.33 | 9.32 | qfq | 118,298,573 | 1,099,232,173 | 2.64% |
| 2026-02-02 | 9.16 | 9.59 | 9.08 | 9.09 | 9.08 | qfq | 137,695,457 | 1,284,359,948 | -1.94% |
| 2026-01-30 | 9.30 | 9.56 | 9.21 | 9.27 | 9.26 | qfq | 189,212,686 | 1,772,599,885 | 1.31% |
| 2026-01-29 | 8.78 | 9.36 | 8.63 | 9.15 | 9.14 | qfq | 170,513,106 | 1,560,513,320 | 2.81% |
| 2026-01-28 | 8.82 | 9.03 | 8.68 | 8.90 | 8.89 | qfq | 126,786,313 | 1,123,458,891 | 0.68% |
| 2026-01-27 | 8.88 | 8.99 | 8.65 | 8.84 | 8.83 | qfq | 72,900,312 | 639,454,293 | -0.56% |
| 2026-01-26 | 9.14 | 9.32 | 8.71 | 8.89 | 8.88 | qfq | 109,065,349 | 974,930,144 | -2.41% |
| 2026-01-23 | 8.90 | 9.24 | 8.84 | 9.11 | 9.10 | qfq | 112,174,699 | 1,019,893,024 | 2.71% |
| 2026-01-22 | 8.70 | 8.93 | 8.69 | 8.87 | 8.86 | qfq | 87,944,168 | 776,568,543 | 2.19% |
| 2026-01-21 | 8.64 | 8.83 | 8.58 | 8.68 | 8.67 | qfq | 78,984,631 | 688,957,898 | 0.93% |
| 2026-01-20 | 8.89 | 8.95 | 8.52 | 8.60 | 8.59 | qfq | 93,312,683 | 809,818,501 | -2.16% |
| 2026-01-19 | 8.81 | 8.94 | 8.71 | 8.79 | 8.78 | qfq | 80,677,792 | 709,952,074 | -1.24% |
| 2026-01-16 | 9.30 | 9.36 | 8.73 | 8.90 | 8.89 | qfq | 122,020,868 | 1,093,317,498 | -4.30% |
| 2026-01-15 | 9.86 | 9.89 | 9.20 | 9.30 | 9.29 | qfq | 161,464,858 | 1,521,717,709 | -4.32% |
| 2026-01-14 | 9.61 | 10.22 | 9.55 | 9.72 | 9.71 | qfq | 237,290,574 | 2,341,359,911 | 0.83% |
| 2026-01-13 | 10.23 | 10.23 | 9.60 | 9.64 | 9.63 | qfq | 239,156,002 | 2,359,486,976 | -6.95% |
| 2026-01-12 | 9.10 | 10.40 | 9.04 | 10.36 | 10.35 | qfq | 287,227,575 | 2,784,675,475 | 14.35% |
| 2026-01-09 | 8.51 | 9.15 | 8.51 | 9.06 | 9.05 | qfq | 193,740,701 | 1,714,743,806 | 5.59% |
| 2026-01-08 | 8.42 | 8.68 | 8.25 | 8.58 | 8.57 | qfq | 148,484,112 | 1,263,500,559 | 0.23% |
| 2026-01-07 | 8.35 | 8.65 | 8.30 | 8.56 | 8.55 | qfq | 158,249,778 | 1,345,236,940 | 2.51% |
| 2026-01-06 | 8.27 | 8.44 | 8.22 | 8.35 | 8.34 | qfq | 116,160,760 | 965,727,684 | 1.09% |
| 2026-01-05 | 8.21 | 8.27 | 8.01 | 8.26 | 8.25 | qfq | 155,102,257 | 1,260,556,495 | -0.72% |
| 2025-12-31 | 8.09 | 8.51 | 8.05 | 8.32 | 8.31 | qfq | 150,132,354 | 1,251,049,587 | 2.84% |
| 2025-12-30 | 8.02 | 8.28 | 7.99 | 8.09 | 8.08 | qfq | 90,407,634 | 736,656,325 | 0.50% |
| 2025-12-29 | 8.21 | 8.29 | 8.01 | 8.05 | 8.04 | qfq | 94,961,289 | 771,864,477 | -2.54% |
| 2025-12-26 | 8.14 | 8.33 | 8.11 | 8.26 | 8.25 | qfq | 98,631,374 | 812,190,699 | 1.35% |
| 2025-12-25 | 8.13 | 8.19 | 8.02 | 8.15 | 8.14 | qfq | 67,431,420 | 546,822,380 | -0.49% |
| 2025-12-24 | 8.07 | 8.25 | 8.03 | 8.19 | 8.18 | qfq | 77,854,524 | 633,411,014 | 1.49% |
| 2025-12-23 | 8.02 | 8.13 | 7.96 | 8.07 | 8.06 | qfq | 56,986,211 | 459,604,928 | 0.12% |
| 2025-12-22 | 8.15 | 8.22 | 8.00 | 8.06 | 8.05 | qfq | 68,345,896 | 553,205,213 | -0.49% |
| 2025-12-19 | 8.02 | 8.17 | 7.90 | 8.10 | 8.09 | qfq | 92,466,999 | 742,431,958 | -0.37% |
| 2025-12-18 | 8.06 | 8.32 | 8.00 | 8.13 | 8.12 | qfq | 127,404,568 | 1,035,342,657 | 1.63% |
| 2025-12-17 | 7.68 | 8.05 | 7.68 | 8.00 | 7.99 | qfq | 105,861,793 | 837,857,916 | 4.03% |
| 2025-12-16 | 7.72 | 7.86 | 7.55 | 7.69 | 7.68 | qfq | 57,207,604 | 438,954,400 | -1.03% |
| 2025-12-15 | 7.92 | 7.97 | 7.74 | 7.77 | 7.76 | qfq | 66,765,288 | 522,637,694 | -3.12% |
| 2025-12-12 | 7.82 | 8.10 | 7.81 | 8.02 | 8.01 | qfq | 113,893,996 | 912,061,043 | 3.62% |
| 2025-12-11 | 7.85 | 8.08 | 7.70 | 7.74 | 7.73 | qfq | 95,419,653 | 752,423,738 | -1.02% |
| 2025-12-10 | 7.66 | 7.90 | 7.64 | 7.82 | 7.81 | qfq | 78,255,033 | 609,612,466 | 1.03% |
| 2025-12-09 | 7.48 | 7.86 | 7.47 | 7.74 | 7.73 | qfq | 101,598,500 | 783,911,487 | 3.34% |
| 2025-12-08 | 7.42 | 7.60 | 7.41 | 7.49 | 7.48 | qfq | 54,921,418 | 412,500,125 | 1.08% |
| 2025-12-05 | 7.34 | 7.42 | 7.29 | 7.41 | 7.40 | qfq | 30,741,787 | 226,221,432 | 0.41% |
| 2025-12-04 | 7.35 | 7.40 | 7.29 | 7.38 | 7.37 | qfq | 28,546,600 | 210,165,323 | 0.27% |
| 2025-12-03 | 7.57 | 7.59 | 7.34 | 7.36 | 7.35 | qfq | 49,421,068 | 366,779,768 | -3.03% |
| 2025-12-02 | 7.66 | 7.68 | 7.56 | 7.59 | 7.58 | qfq | 45,411,954 | 345,070,614 | -1.81% |
| 2025-12-01 | 7.85 | 7.89 | 7.66 | 7.73 | 7.72 | qfq | 62,364,637 | 483,649,736 | 0.39% |
| 2025-11-28 | 7.58 | 7.78 | 7.55 | 7.70 | 7.69 | qfq | 48,476,292 | 371,657,088 | 1.18% |
| 2025-11-27 | 7.78 | 7.85 | 7.59 | 7.61 | 7.60 | qfq | 60,129,036 | 462,758,871 | -2.81% |
| 2025-11-26 | 7.91 | 8.07 | 7.78 | 7.83 | 7.82 | qfq | 65,465,046 | 517,274,091 | -1.51% |
| 2025-11-25 | 7.87 | 8.07 | 7.81 | 7.95 | 7.94 | qfq | 95,458,749 | 763,164,430 | 1.02% |
| 2025-11-24 | 7.56 | 7.92 | 7.41 | 7.87 | 7.86 | qfq | 100,215,975 | 771,453,561 | 2.88% |
| 2025-11-21 | 7.57 | 7.84 | 7.51 | 7.65 | 7.64 | qfq | 90,462,663 | 696,220,837 | 0.26% |
| 2025-11-20 | 7.82 | 7.83 | 7.61 | 7.63 | 7.62 | qfq | 40,629,648 | 312,258,127 | -1.68% |
| 2025-11-19 | 7.93 | 7.94 | 7.65 | 7.76 | 7.75 | qfq | 66,336,656 | 515,241,155 | -2.76% |
| 2025-11-18 | 7.83 | 8.04 | 7.80 | 7.98 | 7.97 | qfq | 78,377,158 | 621,678,490 | 1.40% |
| 2025-11-17 | 7.72 | 7.90 | 7.66 | 7.87 | 7.86 | qfq | 52,906,408 | 413,391,186 | 1.81% |
| 2025-11-14 | 7.85 | 7.91 | 7.73 | 7.73 | 7.72 | qfq | 49,546,264 | 387,228,214 | -2.15% |
| 2025-11-13 | 7.86 | 7.95 | 7.82 | 7.90 | 7.89 | qfq | 46,663,244 | 368,537,064 | 0.25% |
| 2025-11-12 | 7.96 | 8.09 | 7.85 | 7.88 | 7.87 | qfq | 54,667,840 | 433,950,789 | -1.50% |
| 2025-11-11 | 8.14 | 8.17 | 7.94 | 8.00 | 7.99 | qfq | 93,315,558 | 748,996,397 | -1.48% |
| 2025-11-10 | 8.29 | 8.47 | 8.10 | 8.12 | 8.11 | qfq | 143,813,209 | 1,184,846,845 | 2.27% |
| 2025-11-07 | 7.88 | 8.10 | 7.84 | 7.94 | 7.93 | qfq | 91,113,702 | 728,011,740 | 0.63% |
| 2025-11-06 | 7.97 | 7.99 | 7.78 | 7.89 | 7.88 | qfq | 68,433,299 | 538,702,575 | -1.74% |
| 2025-11-05 | 7.80 | 8.09 | 7.77 | 8.03 | 8.02 | qfq | 110,026,905 | 877,868,331 | 1.90% |
| 2025-11-04 | 7.88 | 7.99 | 7.75 | 7.88 | 7.87 | qfq | 71,107,397 | 559,568,249 | -0.76% |
| 2025-11-03 | 7.78 | 7.96 | 7.71 | 7.94 | 7.93 | qfq | 102,562,817 | 803,489,771 | 3.39% |
| 2025-10-31 | 7.41 | 7.96 | 7.41 | 7.68 | 7.67 | qfq | 137,012,995 | 1,057,575,601 | 3.64% |
| 2025-10-30 | 7.52 | 7.55 | 7.40 | 7.41 | 7.40 | qfq | 43,402,007 | 324,590,008 | -1.20% |
| 2025-10-29 | 7.55 | 7.56 | 7.42 | 7.50 | 7.49 | qfq | 43,448,429 | 324,496,463 | -0.79% |
| 2025-10-28 | 7.54 | 7.60 | 7.49 | 7.56 | 7.55 | qfq | 47,075,028 | 355,535,134 | 0.53% |
| 2025-10-27 | 7.55 | 7.57 | 7.45 | 7.52 | 7.51 | qfq | 48,444,212 | 363,752,301 | -0.13% |
| 2025-10-24 | 7.53 | 7.60 | 7.50 | 7.53 | 7.52 | qfq | 53,845,998 | 405,663,913 | -0.92% |
| 2025-10-23 | 7.41 | 7.62 | 7.34 | 7.60 | 7.59 | qfq | 86,141,272 | 647,470,693 | 2.29% |
| 2025-10-22 | 7.39 | 7.49 | 7.34 | 7.43 | 7.42 | qfq | 41,140,348 | 306,054,530 | 0.27% |
| 2025-10-21 | 7.36 | 7.42 | 7.30 | 7.41 | 7.40 | qfq | 45,066,032 | 332,403,032 | 0.95% |
| 2025-10-20 | 7.32 | 7.43 | 7.30 | 7.34 | 7.33 | qfq | 47,696,730 | 350,816,390 | 1.24% |
| 2025-10-17 | 7.44 | 7.50 | 7.24 | 7.25 | 7.24 | qfq | 55,820,465 | 410,425,146 | -3.07% |
| 2025-10-16 | 7.59 | 7.59 | 7.42 | 7.48 | 7.47 | qfq | 62,056,266 | 464,255,274 | -1.84% |
| 2025-10-15 | 7.60 | 7.62 | 7.47 | 7.62 | 7.61 | qfq | 64,792,410 | 489,147,959 | 0.66% |
| 2025-10-14 | 7.80 | 7.85 | 7.52 | 7.57 | 7.56 | qfq | 74,834,036 | 576,499,385 | -2.20% |
| 2025-10-13 | 7.61 | 7.82 | 7.56 | 7.74 | 7.73 | qfq | 85,149,904 | 654,666,097 | -1.78% |
| 2025-10-10 | 7.94 | 8.00 | 7.86 | 7.88 | 7.87 | qfq | 83,531,886 | 661,530,866 | -1.87% |
| 2025-10-09 | 8.60 | 8.62 | 7.98 | 8.03 | 8.02 | qfq | 201,729,634 | 1,636,240,345 | -13.56% |
| 2025-09-30 | 9.01 | 9.37 | 9.01 | 9.29 | 9.28 | qfq | 132,698,750 | 1,222,290,547 | 5.57% |
| 2025-09-29 | 9.01 | 9.07 | 8.63 | 8.80 | 8.79 | qfq | 126,891,441 | 1,121,755,091 | -5.07% |
| 2025-09-26 | 9.71 | 9.77 | 9.21 | 9.27 | 9.26 | qfq | 131,256,537 | 1,230,489,744 | -5.21% |
| 2025-09-25 | 9.35 | 9.87 | 9.32 | 9.78 | 9.77 | qfq | 163,836,905 | 1,582,368,956 | 4.15% |
| 2025-09-24 | 9.32 | 9.58 | 9.19 | 9.39 | 9.38 | qfq | 113,218,041 | 1,061,440,211 | 0.86% |
| 2025-09-23 | 9.49 | 9.55 | 9.07 | 9.31 | 9.30 | qfq | 120,387,858 | 1,114,200,951 | -1.17% |
| 2025-09-22 | 9.31 | 9.95 | 9.29 | 9.42 | 9.41 | qfq | 154,506,777 | 1,473,038,554 | -0.53% |
| 2025-09-19 | 8.96 | 9.63 | 8.92 | 9.47 | 9.46 | qfq | 189,563,772 | 1,775,859,210 | 5.34% |
| 2025-09-18 | 9.29 | 9.32 | 8.89 | 8.99 | 8.98 | qfq | 113,987,327 | 1,040,007,107 | -3.33% |
| 2025-09-17 | 9.00 | 9.38 | 8.94 | 9.30 | 9.29 | qfq | 120,461,009 | 1,104,622,948 | 2.65% |
| 2025-09-16 | 9.18 | 9.28 | 8.99 | 9.06 | 9.05 | qfq | 96,896,939 | 881,077,186 | -1.20% |
| 2025-09-15 | 9.07 | 9.34 | 8.86 | 9.17 | 9.16 | qfq | 148,469,412 | 1,352,470,638 | 2.12% |
| 2025-09-12 | 9.01 | 9.14 | 8.88 | 8.98 | 8.97 | qfq | 120,127,913 | 1,080,859,503 | 0.56% |
| 2025-09-11 | 8.96 | 9.00 | 8.60 | 8.93 | 8.92 | qfq | 116,182,678 | 1,026,903,505 | -0.56% |
| 2025-09-10 | 8.70 | 9.05 | 8.57 | 8.98 | 8.97 | qfq | 164,074,573 | 1,467,515,026 | 3.70% |
| 2025-09-09 | 8.85 | 8.97 | 8.60 | 8.66 | 8.65 | qfq | 153,556,395 | 1,345,990,005 | -5.56% |
| 2025-09-08 | 8.72 | 9.38 | 8.72 | 9.17 | 9.16 | qfq | 227,243,855 | 2,049,686,470 | 9.17% |
| 2025-09-05 | 8.18 | 8.48 | 8.09 | 8.40 | 8.39 | qfq | 81,225,077 | 675,832,686 | 3.45% |
| 2025-09-04 | 8.29 | 8.37 | 7.98 | 8.12 | 8.11 | qfq | 73,028,525 | 599,880,047 | -2.05% |
| 2025-09-03 | 8.47 | 8.64 | 8.26 | 8.29 | 8.28 | qfq | 73,528,786 | 622,378,225 | -1.78% |
| 2025-09-02 | 8.72 | 8.72 | 8.37 | 8.44 | 8.43 | qfq | 86,504,413 | 736,465,280 | -2.99% |
| 2025-09-01 | 8.56 | 8.72 | 8.55 | 8.70 | 8.69 | qfq | 69,213,309 | 598,931,813 | 1.40% |
| 2025-08-29 | 8.64 | 8.88 | 8.55 | 8.58 | 8.57 | qfq | 94,107,884 | 818,834,526 | -1.15% |
| 2025-08-28 | 8.61 | 8.70 | 8.38 | 8.68 | 8.67 | qfq | 103,755,062 | 889,635,829 | 0.12% |
| 2025-08-27 | 8.92 | 9.05 | 8.66 | 8.67 | 8.66 | qfq | 122,333,469 | 1,089,585,863 | -1.81% |
| 2025-08-26 | 8.91 | 9.03 | 8.81 | 8.83 | 8.82 | qfq | 110,363,278 | 984,607,853 | -1.67% |
| 2025-08-25 | 8.72 | 9.01 | 8.68 | 8.98 | 8.97 | qfq | 163,312,294 | 1,449,510,385 | 3.46% |
| 2025-08-22 | 8.63 | 8.72 | 8.61 | 8.68 | 8.67 | qfq | 97,106,012 | 841,171,039 | 0.35% |
| 2025-08-21 | 8.99 | 8.99 | 8.55 | 8.65 | 8.64 | qfq | 130,430,370 | 1,134,382,655 | -2.26% |
| 2025-08-20 | 9.17 | 9.24 | 8.64 | 8.85 | 8.84 | qfq | 204,618,304 | 1,813,352,277 | -6.15% |
| 2025-08-19 | 9.29 | 9.58 | 8.84 | 9.43 | 9.42 | qfq | 324,621,284 | 3,005,736,770 | 1.40% |
| 2025-08-18 | 8.19 | 9.30 | 8.19 | 9.30 | 9.29 | qfq | 398,036,767 | 3,589,897,541 | 20.00% |
| 2025-08-15 | 7.57 | 7.78 | 7.55 | 7.75 | 7.74 | qfq | 59,705,653 | 458,151,514 | 2.24% |
| 2025-08-14 | 7.78 | 7.80 | 7.52 | 7.58 | 7.57 | qfq | 56,937,129 | 436,122,746 | -2.57% |
| 2025-08-13 | 7.57 | 7.82 | 7.56 | 7.78 | 7.77 | qfq | 81,163,463 | 626,181,175 | 2.91% |
| 2025-08-12 | 7.64 | 7.65 | 7.55 | 7.56 | 7.55 | qfq | 38,607,242 | 293,052,964 | -1.05% |
| 2025-08-11 | 7.55 | 7.67 | 7.53 | 7.64 | 7.63 | qfq | 40,495,623 | 308,767,642 | 1.06% |
| 2025-08-08 | 7.76 | 7.76 | 7.55 | 7.56 | 7.55 | qfq | 62,259,456 | 473,997,533 | -2.58% |
| 2025-08-07 | 7.78 | 7.85 | 7.73 | 7.76 | 7.75 | qfq | 45,751,593 | 355,900,763 | -0.64% |
| 2025-08-06 | 7.71 | 7.83 | 7.68 | 7.81 | 7.80 | qfq | 64,681,935 | 501,679,083 | 1.03% |
| 2025-08-05 | 7.76 | 7.79 | 7.66 | 7.73 | 7.72 | qfq | 65,273,819 | 503,338,226 | -0.77% |
| 2025-08-04 | 8.04 | 8.04 | 7.67 | 7.79 | 7.78 | qfq | 87,085,837 | 678,474,821 | -0.13% |
| 2025-08-01 | 7.66 | 7.83 | 7.51 | 7.80 | 7.79 | qfq | 92,071,318 | 707,398,939 | 1.83% |
| 2025-07-31 | 7.68 | 7.84 | 7.61 | 7.66 | 7.65 | qfq | 83,505,872 | 643,268,344 | -0.91% |
| 2025-07-30 | 7.64 | 7.90 | 7.63 | 7.73 | 7.72 | qfq | 112,149,386 | 870,529,218 | 0.52% |
| 2025-07-29 | 7.78 | 7.80 | 7.57 | 7.69 | 7.68 | qfq | 72,077,486 | 550,713,665 | -1.79% |
| 2025-07-28 | 7.75 | 7.83 | 7.71 | 7.83 | 7.82 | qfq | 67,606,482 | 525,223,916 | 1.56% |
| 2025-07-25 | 7.71 | 7.79 | 7.66 | 7.71 | 7.70 | qfq | 59,635,887 | 460,402,967 | 0.00% |
| 2025-07-24 | 7.57 | 7.72 | 7.54 | 7.71 | 7.70 | qfq | 56,014,449 | 428,995,271 | 2.12% |
| 2025-07-23 | 7.64 | 7.68 | 7.52 | 7.55 | 7.54 | qfq | 53,524,906 | 407,301,854 | -1.31% |
| 2025-07-22 | 7.68 | 7.76 | 7.59 | 7.65 | 7.64 | qfq | 53,172,807 | 406,595,739 | -0.78% |
| 2025-07-21 | 7.80 | 7.83 | 7.68 | 7.71 | 7.70 | qfq | 66,933,210 | 517,410,277 | -1.28% |
| 2025-07-18 | 7.95 | 8.17 | 7.79 | 7.81 | 7.80 | qfq | 121,774,223 | 965,366,272 | -0.51% |
| 2025-07-17 | 7.53 | 7.86 | 7.50 | 7.85 | 7.84 | qfq | 87,153,044 | 669,825,998 | 3.43% |
| 2025-07-16 | 7.55 | 7.77 | 7.53 | 7.59 | 7.58 | qfq | 72,259,488 | 552,841,344 | 0.40% |
| 2025-07-15 | 7.60 | 7.65 | 7.41 | 7.56 | 7.55 | qfq | 66,239,482 | 497,262,808 | -1.05% |
| 2025-07-14 | 7.81 | 7.94 | 7.60 | 7.64 | 7.63 | qfq | 66,702,075 | 514,651,162 | -0.78% |
| 2025-07-11 | 7.74 | 7.78 | 7.60 | 7.70 | 7.69 | qfq | 57,117,722 | 438,419,863 | -0.77% |
| 2025-07-10 | 7.73 | 7.87 | 7.64 | 7.76 | 7.75 | qfq | 67,016,125 | 518,857,132 | 0.00% |
| 2025-07-09 | 7.58 | 7.91 | 7.55 | 7.76 | 7.75 | qfq | 108,631,160 | 841,115,774 | 2.37% |
| 2025-07-08 | 7.42 | 7.58 | 7.38 | 7.58 | 7.57 | qfq | 54,017,351 | 406,287,226 | 2.16% |
| 2025-07-07 | 7.45 | 7.55 | 7.40 | 7.42 | 7.41 | qfq | 39,139,841 | 291,935,231 | -0.80% |
| 2025-07-04 | 7.50 | 7.58 | 7.43 | 7.48 | 7.47 | qfq | 55,128,401 | 414,192,640 | -0.53% |
| 2025-07-03 | 7.51 | 7.64 | 7.43 | 7.52 | 7.51 | qfq | 46,313,800 | 348,343,674 | 0.13% |
| 2025-07-02 | 7.52 | 7.74 | 7.45 | 7.51 | 7.50 | qfq | 72,877,306 | 552,848,734 | -0.40% |
| 2025-07-01 | 7.53 | 7.69 | 7.41 | 7.54 | 7.53 | qfq | 65,661,231 | 494,406,408 | 0.40% |
| 2025-06-30 | 7.57 | 7.67 | 7.48 | 7.51 | 7.50 | qfq | 64,207,178 | 484,484,424 | 1.76% |
| 2025-06-27 | 7.43 | 7.48 | 7.36 | 7.38 | 7.37 | qfq | 48,558,748 | 360,071,950 | -0.54% |
| 2025-06-26 | 7.45 | 7.56 | 7.39 | 7.42 | 7.41 | qfq | 62,133,037 | 464,598,849 | -0.80% |
| 2025-06-25 | 7.45 | 7.54 | 7.35 | 7.48 | 7.47 | qfq | 76,400,081 | 567,972,757 | 0.67% |
| 2025-06-24 | 7.53 | 7.64 | 7.32 | 7.43 | 7.42 | qfq | 106,014,101 | 791,320,577 | 3.05% |
| 2025-06-23 | 6.97 | 7.30 | 6.94 | 7.21 | 7.20 | qfq | 62,565,853 | 445,995,748 | 3.30% |
| 2025-06-20 | 7.25 | 7.31 | 6.97 | 6.98 | 6.97 | qfq | 63,472,800 | 449,306,076 | -3.99% |
| 2025-06-19 | 7.14 | 7.35 | 7.08 | 7.27 | 7.26 | qfq | 82,380,588 | 595,763,989 | 1.54% |
| 2025-06-18 | 7.19 | 7.23 | 7.10 | 7.16 | 7.15 | qfq | 38,971,571 | 278,626,338 | -0.97% |
| 2025-06-17 | 7.38 | 7.42 | 7.18 | 7.23 | 7.22 | qfq | 62,179,669 | 451,551,490 | -2.17% |
| 2025-06-16 | 7.21 | 7.53 | 7.17 | 7.39 | 7.38 | qfq | 89,272,964 | 659,104,857 | 2.50% |
| 2025-06-13 | 7.40 | 7.48 | 7.15 | 7.21 | 7.20 | qfq | 85,254,742 | 619,690,451 | -4.12% |
| 2025-06-12 | 7.32 | 7.62 | 7.26 | 7.52 | 7.51 | qfq | 119,628,357 | 896,491,642 | 1.62% |
| 2025-06-11 | 7.23 | 7.44 | 7.20 | 7.40 | 7.39 | qfq | 110,537,406 | 811,721,278 | 2.07% |
| 2025-06-10 | 7.08 | 7.28 | 7.02 | 7.25 | 7.24 | qfq | 96,370,918 | 690,389,013 | 2.55% |
| 2025-06-09 | 6.96 | 7.07 | 6.95 | 7.07 | 7.06 | qfq | 40,388,485 | 284,002,528 | 1.87% |
| 2025-06-06 | 7.00 | 7.04 | 6.92 | 6.94 | 6.93 | qfq | 30,439,811 | 211,536,000 | -1.42% |
| 2025-06-05 | 6.98 | 7.08 | 6.95 | 7.04 | 7.03 | qfq | 46,578,526 | 326,679,847 | 0.28% |
| 2025-06-04 | 6.88 | 7.06 | 6.83 | 7.02 | 7.01 | qfq | 55,704,378 | 388,727,264 | 2.93% |
| 2025-06-03 | 6.70 | 6.90 | 6.64 | 6.82 | 6.81 | qfq | 37,028,861 | 253,106,553 | 0.89% |
| 2025-05-30 | 6.83 | 6.95 | 6.75 | 6.76 | 6.75 | qfq | 41,999,540 | 286,895,822 | -1.02% |
| 2025-05-29 | 6.66 | 6.83 | 6.65 | 6.83 | 6.82 | qfq | 39,971,802 | 270,941,946 | 2.25% |
| 2025-05-28 | 6.76 | 6.78 | 6.63 | 6.68 | 6.66 | qfq | 34,837,237 | 232,419,666 | -0.74% |
| 2025-05-27 | 6.80 | 6.80 | 6.69 | 6.73 | 6.71 | qfq | 26,881,275 | 181,053,645 | -1.32% |
| 2025-05-26 | 6.63 | 6.85 | 6.63 | 6.82 | 6.80 | qfq | 44,301,573 | 300,088,070 | 3.49% |
| 2025-05-23 | 6.75 | 6.79 | 6.59 | 6.59 | 6.57 | qfq | 36,470,888 | 244,260,762 | -2.51% |
| 2025-05-22 | 6.79 | 6.89 | 6.71 | 6.76 | 6.74 | qfq | 34,084,400 | 231,639,960 | -0.88% |
| 2025-05-21 | 6.85 | 6.87 | 6.77 | 6.82 | 6.80 | qfq | 26,568,900 | 180,965,860 | -0.87% |
| 2025-05-20 | 6.72 | 6.95 | 6.68 | 6.88 | 6.86 | qfq | 43,272,326 | 296,047,127 | 1.93% |
| 2025-05-19 | 6.67 | 6.76 | 6.59 | 6.75 | 6.73 | qfq | 34,051,963 | 227,725,158 | 0.90% |
| 2025-05-16 | 6.65 | 6.75 | 6.63 | 6.69 | 6.67 | qfq | 29,863,592 | 200,357,906 | 0.15% |
| 2025-05-15 | 6.97 | 6.97 | 6.65 | 6.68 | 6.66 | qfq | 97,360,921 | 656,577,312 | -6.31% |
| 2025-05-14 | 7.11 | 7.22 | 7.05 | 7.13 | 7.11 | qfq | 40,279,795 | 286,813,978 | 0.14% |
| 2025-05-13 | 7.20 | 7.28 | 7.10 | 7.12 | 7.10 | qfq | 42,810,503 | 307,193,917 | -0.28% |
| 2025-05-12 | 7.13 | 7.15 | 7.07 | 7.14 | 7.12 | qfq | 38,827,115 | 275,934,555 | 1.13% |
| 2025-05-09 | 7.28 | 7.28 | 7.05 | 7.06 | 7.04 | qfq | 52,013,678 | 369,654,347 | -2.89% |
| 2025-05-08 | 7.21 | 7.33 | 7.18 | 7.27 | 7.25 | qfq | 55,108,080 | 400,576,577 | 0.55% |
| 2025-05-07 | 7.41 | 7.45 | 7.14 | 7.23 | 7.21 | qfq | 68,998,324 | 501,271,090 | -1.63% |
| 2025-05-06 | 7.25 | 7.35 | 7.16 | 7.35 | 7.33 | qfq | 71,340,360 | 519,308,467 | 2.08% |
| 2025-04-30 | 7.11 | 7.25 | 7.10 | 7.20 | 7.18 | qfq | 56,994,646 | 410,299,918 | 1.27% |
| 2025-04-29 | 6.97 | 7.17 | 6.90 | 7.11 | 7.09 | qfq | 59,458,800 | 421,553,667 | 1.72% |
| 2025-04-28 | 6.97 | 7.13 | 6.91 | 6.99 | 6.97 | qfq | 52,076,048 | 365,736,778 | 0.14% |
| 2025-04-25 | 6.94 | 7.05 | 6.94 | 6.98 | 6.96 | qfq | 42,587,259 | 297,998,307 | 1.16% |
| 2025-04-24 | 7.04 | 7.04 | 6.84 | 6.90 | 6.88 | qfq | 46,657,483 | 323,351,528 | -1.71% |
| 2025-04-23 | 7.13 | 7.15 | 7.00 | 7.02 | 7.00 | qfq | 57,037,770 | 402,611,399 | -0.43% |
| 2025-04-22 | 7.07 | 7.11 | 7.02 | 7.05 | 7.03 | qfq | 52,506,466 | 370,313,851 | -1.40% |
| 2025-04-21 | 6.87 | 7.15 | 6.77 | 7.15 | 7.13 | qfq | 78,435,326 | 552,048,398 | 3.92% |
| 2025-04-18 | 6.95 | 7.03 | 6.80 | 6.88 | 6.86 | qfq | 71,698,521 | 494,336,736 | 2.08% |
| 2025-04-17 | 6.64 | 6.83 | 6.62 | 6.74 | 6.72 | qfq | 42,199,402 | 284,572,203 | 0.30% |
| 2025-04-16 | 6.70 | 6.85 | 6.61 | 6.72 | 6.70 | qfq | 58,062,433 | 389,952,779 | -1.90% |
| 2025-04-15 | 7.13 | 7.22 | 6.79 | 6.85 | 6.83 | qfq | 85,904,250 | 595,070,737 | 0.88% |
| 2025-04-14 | 6.80 | 6.87 | 6.74 | 6.79 | 6.77 | qfq | 59,193,400 | 402,832,342 | 0.89% |
| 2025-04-11 | 6.87 | 7.06 | 6.71 | 6.73 | 6.71 | qfq | 85,826,807 | 586,688,027 | -1.03% |
| 2025-04-10 | 6.75 | 6.98 | 6.70 | 6.80 | 6.78 | qfq | 88,161,721 | 604,422,472 | 2.41% |
| 2025-04-09 | 6.26 | 6.71 | 5.91 | 6.64 | 6.62 | qfq | 97,732,824 | 622,210,121 | 4.40% |
| 2025-04-08 | 6.17 | 6.49 | 6.17 | 6.36 | 6.34 | qfq | 101,709,024 | 645,162,988 | 5.82% |
| 2025-04-07 | 6.88 | 6.96 | 5.87 | 6.01 | 5.99 | qfq | 121,081,030 | 771,579,592 | -18.12% |
| 2025-04-03 | 7.26 | 7.48 | 7.26 | 7.34 | 7.32 | qfq | 48,277,000 | 356,128,421 | -1.21% |
| 2025-04-02 | 7.35 | 7.57 | 7.33 | 7.43 | 7.41 | qfq | 48,598,360 | 362,677,396 | 0.13% |
| 2025-04-01 | 7.52 | 7.65 | 7.39 | 7.42 | 7.40 | qfq | 87,623,036 | 656,921,443 | -3.39% |
| 2025-03-31 | 7.33 | 7.70 | 7.11 | 7.68 | 7.66 | qfq | 112,080,907 | 820,930,609 | 2.95% |
| 2025-03-28 | 7.26 | 7.81 | 7.24 | 7.46 | 7.44 | qfq | 120,342,183 | 902,118,033 | 3.04% |
| 2025-03-27 | 7.22 | 7.33 | 7.13 | 7.24 | 7.22 | qfq | 35,564,340 | 257,712,031 | -0.41% |
| 2025-03-26 | 7.22 | 7.33 | 7.20 | 7.27 | 7.25 | qfq | 36,814,139 | 268,057,365 | 0.55% |
| 2025-03-25 | 7.37 | 7.39 | 7.18 | 7.23 | 7.21 | qfq | 46,158,985 | 334,894,420 | -2.17% |
| 2025-03-24 | 7.51 | 7.54 | 7.21 | 7.39 | 7.37 | qfq | 58,469,440 | 429,685,349 | -1.34% |
| 2025-03-21 | 7.68 | 7.72 | 7.48 | 7.49 | 7.47 | qfq | 60,705,938 | 460,325,849 | -2.98% |
| 2025-03-20 | 7.80 | 7.89 | 7.71 | 7.72 | 7.70 | qfq | 53,003,615 | 412,992,728 | -1.28% |
| 2025-03-19 | 8.01 | 8.02 | 7.76 | 7.82 | 7.80 | qfq | 66,106,111 | 519,696,480 | -2.74% |
| 2025-03-18 | 8.01 | 8.20 | 7.99 | 8.04 | 8.01 | qfq | 68,607,571 | 553,844,897 | 0.25% |
| 2025-03-17 | 8.06 | 8.10 | 7.91 | 8.02 | 7.99 | qfq | 68,024,003 | 544,719,567 | -0.25% |
| 2025-03-14 | 7.83 | 8.10 | 7.76 | 8.04 | 8.01 | qfq | 87,521,690 | 696,595,441 | 2.42% |
| 2025-03-13 | 8.16 | 8.18 | 7.74 | 7.85 | 7.83 | qfq | 99,112,137 | 783,239,131 | -3.68% |
| 2025-03-12 | 8.19 | 8.43 | 8.08 | 8.15 | 8.12 | qfq | 145,706,448 | 1,201,770,107 | 2.52% |
| 2025-03-11 | 7.77 | 7.97 | 7.72 | 7.95 | 7.92 | qfq | 62,617,593 | 493,628,061 | 0.38% |
| 2025-03-10 | 8.02 | 8.02 | 7.81 | 7.92 | 7.89 | qfq | 63,643,413 | 501,813,679 | -1.12% |
| 2025-03-07 | 8.21 | 8.27 | 7.94 | 8.01 | 7.98 | qfq | 105,212,839 | 852,543,111 | -3.03% |
| 2025-03-06 | 7.91 | 8.33 | 7.91 | 8.26 | 8.23 | qfq | 179,706,736 | 1,463,451,233 | 6.58% |
| 2025-03-05 | 7.80 | 8.05 | 7.61 | 7.75 | 7.71 | qfq | 85,005,628 | 661,812,418 | 0.13% |
| 2025-03-04 | 7.49 | 7.80 | 7.43 | 7.74 | 7.70 | qfq | 80,057,045 | 611,811,113 | 2.65% |
| 2025-03-03 | 7.56 | 7.70 | 7.44 | 7.54 | 7.50 | qfq | 67,874,971 | 515,715,711 | -0.13% |
| 2025-02-28 | 7.95 | 8.05 | 7.51 | 7.55 | 7.51 | qfq | 108,452,697 | 840,983,602 | -5.86% |
| 2025-02-27 | 8.21 | 8.31 | 7.87 | 8.02 | 7.97 | qfq | 125,352,359 | 1,009,357,539 | -2.67% |
| 2025-02-26 | 8.37 | 8.48 | 8.17 | 8.24 | 8.19 | qfq | 120,369,642 | 997,736,948 | 0.98% |
| 2025-02-25 | 8.22 | 8.35 | 8.12 | 8.16 | 8.11 | qfq | 135,325,555 | 1,112,157,687 | -3.77% |
| 2025-02-24 | 8.80 | 8.88 | 8.40 | 8.48 | 8.43 | qfq | 171,626,567 | 1,475,573,407 | -2.97% |
| 2025-02-21 | 8.47 | 8.98 | 8.45 | 8.74 | 8.69 | qfq | 222,882,155 | 1,940,367,899 | 4.67% |
| 2025-02-20 | 8.52 | 8.66 | 8.30 | 8.35 | 8.30 | qfq | 158,103,300 | 1,330,579,351 | -2.57% |
| 2025-02-19 | 8.21 | 8.74 | 8.17 | 8.57 | 8.52 | qfq | 224,590,007 | 1,897,353,674 | 3.63% |
| 2025-02-18 | 9.19 | 9.35 | 8.18 | 8.27 | 8.22 | qfq | 295,468,705 | 2,565,284,346 | -5.16% |
| 2025-02-17 | 9.95 | 10.16 | 8.62 | 8.72 | 8.67 | qfq | 344,905,616 | 3,133,802,121 | -11.74% |
| 2025-02-14 | 9.30 | 10.53 | 8.76 | 9.88 | 9.82 | qfq | 401,155,037 | 3,764,631,196 | 8.21% |
| 2025-02-13 | 8.25 | 9.78 | 8.16 | 9.13 | 9.08 | qfq | 406,098,757 | 3,649,841,062 | 11.89% |
| 2025-02-12 | 7.84 | 8.29 | 7.81 | 8.16 | 8.11 | qfq | 174,183,555 | 1,420,486,078 | 3.16% |
| 2025-02-11 | 7.95 | 8.03 | 7.74 | 7.91 | 7.86 | qfq | 134,486,758 | 1,057,566,767 | -1.62% |
| 2025-02-10 | 7.60 | 8.05 | 7.57 | 8.04 | 7.99 | qfq | 165,680,889 | 1,301,888,624 | 5.79% |
| 2025-02-07 | 7.60 | 7.82 | 7.48 | 7.60 | 7.56 | qfq | 134,257,049 | 1,023,864,752 | -0.91% |
| 2025-02-06 | 7.54 | 7.67 | 7.36 | 7.67 | 7.63 | qfq | 118,072,795 | 892,318,318 | 0.26% |
| 2025-02-05 | 7.66 | 7.83 | 7.52 | 7.65 | 7.61 | qfq | 135,921,786 | 1,040,256,316 | 1.32% |
| 2025-01-27 | 7.45 | 7.69 | 7.32 | 7.55 | 7.51 | qfq | 131,320,476 | 985,174,822 | 2.72% |
| 2025-01-24 | 7.12 | 7.36 | 7.02 | 7.35 | 7.31 | qfq | 110,000,870 | 798,062,626 | 4.40% |
| 2025-01-23 | 7.10 | 7.27 | 7.02 | 7.04 | 7.00 | qfq | 80,618,600 | 576,897,284 | 1.00% |
| 2025-01-22 | 7.09 | 7.11 | 6.96 | 6.97 | 6.93 | qfq | 56,547,293 | 397,024,911 | -2.65% |
| 2025-01-21 | 7.10 | 7.20 | 6.92 | 7.16 | 7.12 | qfq | 78,505,630 | 556,000,737 | 1.70% |
| 2025-01-20 | 7.05 | 7.23 | 6.97 | 7.04 | 7.00 | qfq | 87,638,988 | 622,244,844 | 1.88% |
| 2025-01-17 | 6.91 | 7.05 | 6.85 | 6.91 | 6.87 | qfq | 54,594,771 | 379,786,045 | -0.86% |
| 2025-01-16 | 7.00 | 7.25 | 6.92 | 6.97 | 6.93 | qfq | 83,269,998 | 588,794,944 | 0.29% |
| 2025-01-15 | 6.93 | 7.17 | 6.91 | 6.95 | 6.91 | qfq | 104,383,226 | 733,981,262 | 0.14% |
| 2025-01-14 | 6.52 | 6.96 | 6.47 | 6.94 | 6.90 | qfq | 103,568,356 | 701,397,615 | 8.10% |
| 2025-01-13 | 6.30 | 6.51 | 6.20 | 6.42 | 6.38 | qfq | 56,184,497 | 357,862,125 | -0.47% |
| 2025-01-10 | 6.73 | 6.95 | 6.42 | 6.45 | 6.41 | qfq | 89,573,537 | 599,898,420 | -4.16% |
| 2025-01-09 | 6.55 | 6.84 | 6.53 | 6.73 | 6.69 | qfq | 76,470,902 | 513,329,526 | 1.97% |
| 2025-01-08 | 6.61 | 6.66 | 6.30 | 6.60 | 6.56 | qfq | 80,082,846 | 520,986,864 | -0.30% |
| 2025-01-07 | 6.48 | 6.63 | 6.44 | 6.62 | 6.58 | qfq | 58,636,125 | 383,764,865 | 2.48% |
| 2025-01-06 | 6.60 | 6.68 | 6.40 | 6.46 | 6.42 | qfq | 62,999,182 | 411,077,188 | -2.42% |
| 2025-01-03 | 7.09 | 7.13 | 6.57 | 6.62 | 6.58 | qfq | 84,310,455 | 571,696,868 | -6.10% |
| 2025-01-02 | 7.30 | 7.37 | 6.91 | 7.05 | 7.01 | qfq | 67,992,860 | 487,547,613 | -2.35% |
| 2024-12-31 | 7.61 | 7.69 | 7.22 | 7.22 | 7.18 | qfq | 62,094,650 | 460,190,140 | -5.12% |
| 2024-12-30 | 7.56 | 7.70 | 7.30 | 7.61 | 7.57 | qfq | 55,045,233 | 416,055,954 | 0.66% |
| 2024-12-27 | 7.54 | 7.71 | 7.45 | 7.56 | 7.52 | qfq | 60,959,750 | 464,463,350 | 0.53% |
| 2024-12-26 | 7.62 | 7.72 | 7.50 | 7.52 | 7.48 | qfq | 66,563,074 | 507,565,386 | -1.05% |
| 2024-12-25 | 7.81 | 7.83 | 7.41 | 7.60 | 7.56 | qfq | 77,404,272 | 587,090,786 | -3.43% |
| 2024-12-24 | 7.94 | 7.98 | 7.64 | 7.87 | 7.82 | qfq | 70,358,936 | 547,996,639 | -0.13% |
| 2024-12-23 | 8.45 | 8.46 | 7.78 | 7.88 | 7.83 | qfq | 119,605,979 | 957,895,598 | -7.73% |
| 2024-12-20 | 8.40 | 8.58 | 8.33 | 8.54 | 8.49 | qfq | 102,710,760 | 870,759,877 | 0.95% |
| 2024-12-19 | 8.29 | 8.62 | 8.04 | 8.46 | 8.41 | qfq | 122,868,265 | 1,020,053,718 | 0.00% |
| 2024-12-18 | 8.35 | 8.80 | 8.19 | 8.46 | 8.41 | qfq | 123,400,931 | 1,050,885,657 | 1.20% |
| 2024-12-17 | 8.99 | 9.02 | 8.35 | 8.36 | 8.31 | qfq | 164,680,184 | 1,423,029,294 | -10.59% |
| 2024-12-16 | 9.25 | 9.98 | 8.67 | 9.35 | 9.30 | qfq | 280,349,603 | 2,542,727,818 | 0.65% |
| 2024-12-13 | 8.56 | 9.79 | 8.50 | 9.29 | 9.24 | qfq | 319,393,448 | 2,910,406,461 | 7.15% |
| 2024-12-12 | 8.90 | 8.96 | 8.47 | 8.67 | 8.62 | qfq | 139,106,832 | 1,207,487,986 | -1.48% |
| 2024-12-11 | 8.60 | 8.97 | 8.48 | 8.80 | 8.75 | qfq | 169,195,296 | 1,481,324,588 | 0.92% |
| 2024-12-10 | 8.60 | 9.13 | 8.60 | 8.72 | 8.67 | qfq | 235,670,243 | 2,095,661,137 | 1.40% |
| 2024-12-09 | 8.80 | 8.84 | 8.35 | 8.60 | 8.55 | qfq | 152,367,687 | 1,306,481,296 | -1.04% |
| 2024-12-06 | 8.37 | 8.78 | 8.24 | 8.69 | 8.64 | qfq | 236,956,393 | 2,018,672,072 | 3.95% |
| 2024-12-05 | 7.75 | 8.54 | 7.75 | 8.36 | 8.31 | qfq | 227,759,981 | 1,894,760,265 | 9.00% |
| 2024-12-04 | 8.06 | 8.11 | 7.61 | 7.67 | 7.63 | qfq | 107,933,923 | 841,068,910 | -4.84% |
| 2024-12-03 | 8.16 | 8.28 | 7.95 | 8.06 | 8.01 | qfq | 115,392,795 | 933,736,553 | -1.95% |
| 2024-12-02 | 8.14 | 8.47 | 8.13 | 8.22 | 8.17 | qfq | 164,459,968 | 1,362,333,083 | -0.24% |
| 2024-11-29 | 7.90 | 8.43 | 7.71 | 8.24 | 8.19 | qfq | 180,540,238 | 1,460,501,549 | 4.57% |
| 2024-11-28 | 8.19 | 8.49 | 7.83 | 7.88 | 7.83 | qfq | 184,380,064 | 1,498,669,695 | -4.60% |
| 2024-11-27 | 7.50 | 8.30 | 7.28 | 8.26 | 8.21 | qfq | 209,718,466 | 1,640,360,927 | 4.42% |
| 2024-11-26 | 7.80 | 8.32 | 7.72 | 7.91 | 7.86 | qfq | 219,976,232 | 1,760,371,495 | 4.63% |
| 2024-11-25 | 7.59 | 7.69 | 7.13 | 7.56 | 7.52 | qfq | 116,186,328 | 857,465,859 | 1.20% |
| 2024-11-22 | 7.68 | 8.06 | 7.39 | 7.47 | 7.43 | qfq | 142,074,972 | 1,106,681,422 | -3.36% |
| 2024-11-21 | 7.61 | 8.03 | 7.57 | 7.73 | 7.69 | qfq | 112,327,259 | 872,088,819 | 0.26% |
| 2024-11-20 | 7.30 | 7.92 | 7.25 | 7.71 | 7.67 | qfq | 132,191,285 | 1,006,272,809 | 4.90% |
| 2024-11-19 | 7.25 | 7.37 | 7.06 | 7.35 | 7.31 | qfq | 112,073,309 | 807,762,664 | 1.24% |
| 2024-11-18 | 8.29 | 8.33 | 7.16 | 7.26 | 7.22 | qfq | 174,741,261 | 1,302,693,663 | -11.57% |
| 2024-11-15 | 8.22 | 8.88 | 8.12 | 8.21 | 8.16 | qfq | 180,183,028 | 1,537,692,414 | 0.37% |
| 2024-11-14 | 8.58 | 8.94 | 8.10 | 8.18 | 8.13 | qfq | 122,144,851 | 1,042,952,443 | -3.54% |
| 2024-11-13 | 8.26 | 8.75 | 8.26 | 8.48 | 8.43 | qfq | 138,783,802 | 1,182,033,452 | 1.68% |
| 2024-11-12 | 8.56 | 8.80 | 8.20 | 8.34 | 8.29 | qfq | 149,307,037 | 1,267,859,866 | -3.02% |
| 2024-11-11 | 7.97 | 8.63 | 7.90 | 8.60 | 8.55 | qfq | 197,109,677 | 1,654,563,484 | 6.83% |
| 2024-11-08 | 8.24 | 8.54 | 7.97 | 8.05 | 8.00 | qfq | 151,273,962 | 1,248,642,552 | -2.19% |
| 2024-11-07 | 7.92 | 8.27 | 7.85 | 8.23 | 8.18 | qfq | 144,543,899 | 1,171,342,565 | 1.73% |
| 2024-11-06 | 7.98 | 8.33 | 7.92 | 8.09 | 8.04 | qfq | 173,388,604 | 1,410,796,575 | 0.37% |
| 2024-11-05 | 7.64 | 8.16 | 7.55 | 8.06 | 8.01 | qfq | 149,603,098 | 1,179,471,843 | 5.64% |
| 2024-11-04 | 7.65 | 7.71 | 7.46 | 7.63 | 7.59 | qfq | 96,968,960 | 734,214,022 | 1.87% |
| 2024-11-01 | 8.28 | 8.35 | 7.45 | 7.49 | 7.45 | qfq | 204,126,356 | 1,590,566,005 | -11.36% |
| 2024-10-31 | 7.78 | 8.46 | 7.77 | 8.45 | 8.40 | qfq | 257,641,105 | 2,103,148,722 | 6.02% |
| 2024-10-30 | 8.20 | 8.44 | 7.77 | 7.97 | 7.92 | qfq | 241,661,504 | 1,959,305,606 | -2.21% |
| 2024-10-29 | 9.01 | 9.40 | 8.11 | 8.15 | 8.10 | qfq | 383,286,619 | 3,296,026,305 | -8.53% |
| 2024-10-28 | 8.52 | 9.18 | 7.84 | 8.91 | 8.86 | qfq | 390,444,809 | 3,371,661,296 | 16.47% |
| 2024-10-25 | 7.16 | 7.73 | 7.12 | 7.65 | 7.61 | qfq | 200,036,943 | 1,498,152,782 | 6.40% |
| 2024-10-24 | 7.15 | 7.44 | 6.98 | 7.19 | 7.15 | qfq | 160,121,296 | 1,153,289,781 | -0.14% |
| 2024-10-23 | 7.54 | 7.65 | 7.16 | 7.20 | 7.16 | qfq | 260,614,483 | 1,916,374,262 | -8.86% |
| 2024-10-22 | 7.18 | 8.54 | 7.16 | 7.90 | 7.85 | qfq | 398,928,780 | 3,180,793,255 | 10.96% |
| 2024-10-21 | 6.61 | 7.28 | 6.60 | 7.12 | 7.08 | qfq | 188,769,963 | 1,326,586,082 | 6.91% |
| 2024-10-18 | 6.47 | 6.87 | 6.31 | 6.66 | 6.62 | qfq | 138,949,161 | 915,218,476 | 3.10% |
| 2024-10-17 | 6.28 | 6.72 | 6.28 | 6.46 | 6.42 | qfq | 135,662,654 | 880,320,385 | 3.53% |
| 2024-10-16 | 6.05 | 6.38 | 6.05 | 6.24 | 6.20 | qfq | 74,979,778 | 469,498,645 | -0.48% |
| 2024-10-15 | 6.23 | 6.66 | 6.09 | 6.27 | 6.23 | qfq | 132,589,611 | 848,596,393 | 0.32% |
| 2024-10-14 | 6.07 | 6.27 | 5.91 | 6.25 | 6.21 | qfq | 86,698,070 | 530,194,893 | 3.65% |
| 2024-10-11 | 6.43 | 6.46 | 5.90 | 6.03 | 6.00 | qfq | 112,081,565 | 691,737,132 | -7.66% |
| 2024-10-10 | 6.71 | 6.98 | 6.42 | 6.53 | 6.49 | qfq | 109,185,580 | 728,993,884 | -0.46% |
| 2024-10-09 | 7.50 | 7.50 | 6.55 | 6.56 | 6.52 | qfq | 168,361,121 | 1,180,327,078 | -17.48% |
| 2024-10-08 | 8.13 | 8.20 | 7.02 | 7.95 | 7.90 | qfq | 224,604,116 | 1,729,135,525 | 13.41% |
| 2024-09-30 | 6.30 | 7.06 | 6.20 | 7.01 | 6.97 | qfq | 190,474,296 | 1,262,580,198 | 16.06% |
| 2024-09-27 | 5.77 | 6.17 | 5.69 | 6.04 | 6.01 | qfq | 115,269,836 | 682,800,116 | 6.71% |
| 2024-09-26 | 5.51 | 5.67 | 5.42 | 5.66 | 5.63 | qfq | 87,974,900 | 487,696,151 | 2.91% |
| 2024-09-25 | 5.31 | 5.75 | 5.30 | 5.50 | 5.47 | qfq | 125,723,523 | 696,700,141 | 5.16% |
| 2024-09-24 | 5.04 | 5.23 | 4.98 | 5.23 | 5.20 | qfq | 69,335,831 | 355,736,801 | 4.60% |
| 2024-09-23 | 4.98 | 5.07 | 4.95 | 5.00 | 4.97 | qfq | 27,873,449 | 139,977,665 | 0.00% |
| 2024-09-20 | 5.04 | 5.05 | 4.93 | 5.00 | 4.97 | qfq | 29,046,300 | 144,865,164 | -0.79% |
| 2024-09-19 | 4.90 | 5.09 | 4.90 | 5.04 | 5.01 | qfq | 43,922,580 | 220,089,249 | 3.28% |
| 2024-09-18 | 4.99 | 5.00 | 4.80 | 4.88 | 4.85 | qfq | 35,289,000 | 172,334,465 | -2.01% |
| 2024-09-13 | 5.06 | 5.10 | 4.98 | 4.98 | 4.95 | qfq | 30,374,687 | 152,661,076 | -1.19% |
| 2024-09-12 | 5.08 | 5.23 | 5.04 | 5.04 | 5.01 | qfq | 36,443,722 | 186,543,917 | -0.79% |
| 2024-09-11 | 5.08 | 5.15 | 5.03 | 5.08 | 5.05 | qfq | 26,224,700 | 133,140,196 | -0.78% |
| 2024-09-10 | 5.08 | 5.13 | 4.93 | 5.12 | 5.09 | qfq | 38,190,378 | 191,843,014 | 0.99% |
| 2024-09-09 | 5.02 | 5.10 | 4.99 | 5.07 | 5.04 | qfq | 24,939,500 | 125,954,366 | 0.40% |
| 2024-09-06 | 5.20 | 5.23 | 5.05 | 5.05 | 5.02 | qfq | 31,207,700 | 159,408,416 | -2.88% |
| 2024-09-05 | 5.07 | 5.25 | 5.07 | 5.20 | 5.17 | qfq | 47,256,880 | 244,567,704 | 2.77% |
| 2024-09-04 | 5.06 | 5.13 | 5.04 | 5.06 | 5.03 | qfq | 26,248,614 | 133,474,791 | -1.36% |
| 2024-09-03 | 5.08 | 5.17 | 5.04 | 5.13 | 5.10 | qfq | 32,948,980 | 168,434,758 | 1.58% |
| 2024-09-02 | 5.25 | 5.31 | 5.03 | 5.05 | 5.02 | qfq | 53,462,200 | 275,807,528 | -4.90% |
| 2024-08-30 | 5.11 | 5.40 | 5.08 | 5.31 | 5.28 | qfq | 68,248,028 | 361,760,443 | 3.91% |
| 2024-08-29 | 5.02 | 5.14 | 4.96 | 5.11 | 5.08 | qfq | 35,772,314 | 180,969,092 | 0.79% |
| 2024-08-28 | 4.97 | 5.09 | 4.93 | 5.07 | 5.04 | qfq | 35,843,458 | 180,298,191 | 2.01% |
| 2024-08-27 | 5.09 | 5.11 | 4.96 | 4.97 | 4.94 | qfq | 32,053,378 | 160,723,313 | -2.55% |
| 2024-08-26 | 5.10 | 5.16 | 5.02 | 5.10 | 5.07 | qfq | 32,218,376 | 164,284,099 | 0.00% |
| 2024-08-23 | 5.11 | 5.14 | 5.02 | 5.10 | 5.07 | qfq | 35,279,000 | 179,628,108 | -0.20% |
| 2024-08-22 | 5.27 | 5.36 | 5.09 | 5.11 | 5.08 | qfq | 50,911,600 | 263,562,874 | -3.22% |
| 2024-08-21 | 5.40 | 5.50 | 5.27 | 5.28 | 5.25 | qfq | 46,952,544 | 251,872,534 | -2.94% |
| 2024-08-20 | 5.41 | 5.57 | 5.35 | 5.44 | 5.41 | qfq | 59,001,714 | 321,259,258 | 0.00% |
| 2024-08-19 | 5.40 | 5.54 | 5.38 | 5.44 | 5.41 | qfq | 42,165,235 | 230,529,996 | 0.55% |
| 2024-08-16 | 5.52 | 5.56 | 5.40 | 5.41 | 5.38 | qfq | 52,137,100 | 284,845,298 | -2.35% |
| 2024-08-15 | 5.30 | 5.73 | 5.27 | 5.54 | 5.51 | qfq | 96,790,535 | 536,990,037 | 3.55% |
| 2024-08-14 | 5.33 | 5.44 | 5.26 | 5.35 | 5.32 | qfq | 52,215,012 | 280,029,638 | 0.19% |
| 2024-08-13 | 5.30 | 5.35 | 5.21 | 5.34 | 5.31 | qfq | 39,663,600 | 209,278,582 | 0.56% |
| 2024-08-12 | 5.51 | 5.52 | 5.27 | 5.31 | 5.28 | qfq | 62,925,095 | 337,111,459 | -3.80% |
| 2024-08-09 | 5.74 | 5.76 | 5.52 | 5.52 | 5.49 | qfq | 54,526,300 | 306,511,098 | -3.83% |
| 2024-08-08 | 5.71 | 5.80 | 5.48 | 5.74 | 5.71 | qfq | 78,563,680 | 443,342,464 | -0.35% |
| 2024-08-07 | 5.82 | 5.85 | 5.75 | 5.76 | 5.73 | qfq | 53,743,973 | 310,985,963 | -2.04% |
| 2024-08-06 | 5.89 | 5.94 | 5.77 | 5.88 | 5.85 | qfq | 64,508,500 | 377,273,741 | 2.26% |
| 2024-08-05 | 5.80 | 6.08 | 5.73 | 5.75 | 5.72 | qfq | 88,621,400 | 522,994,688 | -1.20% |
| 2024-08-02 | 5.92 | 6.11 | 5.81 | 5.82 | 5.79 | qfq | 75,288,400 | 449,361,130 | -3.00% |
| 2024-08-01 | 6.05 | 6.10 | 5.96 | 6.00 | 5.97 | qfq | 63,463,000 | 381,474,896 | -1.64% |
| 2024-07-31 | 5.72 | 6.10 | 5.72 | 6.10 | 6.07 | qfq | 113,563,914 | 682,077,828 | 6.64% |
| 2024-07-30 | 5.78 | 5.89 | 5.69 | 5.72 | 5.69 | qfq | 66,740,652 | 386,045,558 | -1.21% |
| 2024-07-29 | 6.00 | 6.01 | 5.71 | 5.79 | 5.76 | qfq | 84,967,073 | 492,052,228 | -3.98% |
| 2024-07-26 | 5.89 | 6.15 | 5.85 | 6.03 | 6.00 | qfq | 104,058,961 | 624,635,090 | 2.03% |
| 2024-07-25 | 5.97 | 5.99 | 5.72 | 5.91 | 5.88 | qfq | 96,063,940 | 562,722,091 | -4.21% |
| 2024-07-24 | 6.02 | 6.40 | 6.02 | 6.17 | 6.13 | qfq | 108,273,127 | 671,215,874 | 2.32% |
| 2024-07-23 | 5.98 | 6.26 | 5.93 | 6.03 | 6.00 | qfq | 108,134,071 | 658,913,768 | 0.33% |
| 2024-07-22 | 5.75 | 6.05 | 5.75 | 6.01 | 5.98 | qfq | 102,044,625 | 608,008,901 | 4.52% |
| 2024-07-19 | 5.56 | 5.84 | 5.55 | 5.75 | 5.72 | qfq | 71,921,059 | 410,399,491 | 2.86% |
| 2024-07-18 | 5.59 | 5.62 | 5.47 | 5.59 | 5.56 | qfq | 61,708,057 | 341,748,976 | -1.76% |
| 2024-07-17 | 5.73 | 5.90 | 5.69 | 5.69 | 5.66 | qfq | 63,399,889 | 367,107,520 | -0.70% |
| 2024-07-16 | 5.70 | 5.77 | 5.62 | 5.73 | 5.70 | qfq | 57,346,808 | 326,043,253 | -0.69% |
| 2024-07-15 | 5.73 | 5.92 | 5.69 | 5.77 | 5.74 | qfq | 74,820,236 | 434,867,033 | 0.00% |
| 2024-07-12 | 5.78 | 5.94 | 5.72 | 5.77 | 5.74 | qfq | 54,490,020 | 317,005,087 | -0.86% |
| 2024-07-11 | 5.86 | 5.89 | 5.74 | 5.82 | 5.79 | qfq | 59,479,935 | 345,978,331 | 2.11% |
| 2024-07-10 | 5.72 | 5.92 | 5.66 | 5.70 | 5.67 | qfq | 69,383,309 | 401,191,955 | -1.38% |
| 2024-07-09 | 5.62 | 5.84 | 5.50 | 5.78 | 5.75 | qfq | 66,519,509 | 377,801,194 | 2.85% |
| 2024-07-08 | 5.84 | 5.85 | 5.58 | 5.62 | 5.59 | qfq | 63,455,789 | 360,667,977 | -4.42% |
| 2024-07-05 | 5.76 | 5.98 | 5.69 | 5.88 | 5.85 | qfq | 66,668,450 | 391,005,765 | 1.73% |
| 2024-07-04 | 6.05 | 6.06 | 5.76 | 5.78 | 5.75 | qfq | 58,924,126 | 344,715,723 | -3.51% |
| 2024-07-03 | 6.11 | 6.14 | 5.98 | 5.99 | 5.96 | qfq | 47,841,810 | 288,407,603 | -1.64% |
| 2024-07-02 | 6.16 | 6.30 | 6.07 | 6.09 | 6.06 | qfq | 71,645,420 | 443,018,411 | -1.46% |
| 2024-07-01 | 6.11 | 6.21 | 5.99 | 6.18 | 6.14 | qfq | 62,300,520 | 379,762,520 | 0.65% |
| 2024-06-28 | 6.26 | 6.38 | 6.12 | 6.14 | 6.10 | qfq | 110,884,700 | 691,160,771 | -2.38% |
| 2024-06-27 | 6.39 | 6.70 | 6.25 | 6.29 | 6.25 | qfq | 165,729,990 | 1,070,871,480 | -3.68% |
| 2024-06-26 | 5.78 | 6.64 | 5.68 | 6.53 | 6.49 | qfq | 194,718,201 | 1,204,952,743 | 13.17% |
| 2024-06-25 | 5.79 | 5.87 | 5.72 | 5.77 | 5.74 | qfq | 42,866,302 | 248,253,809 | 0.00% |
| 2024-06-24 | 5.96 | 5.98 | 5.75 | 5.77 | 5.74 | qfq | 54,627,187 | 318,457,406 | -3.83% |
| 2024-06-21 | 6.05 | 6.10 | 5.96 | 6.00 | 5.97 | qfq | 45,186,970 | 271,980,039 | -0.99% |
| 2024-06-20 | 6.32 | 6.34 | 6.04 | 6.06 | 6.03 | qfq | 77,665,579 | 476,937,480 | -4.42% |
| 2024-06-19 | 6.50 | 6.53 | 6.33 | 6.34 | 6.30 | qfq | 58,926,726 | 377,702,629 | -2.76% |
| 2024-06-18 | 6.55 | 6.59 | 6.45 | 6.52 | 6.48 | qfq | 52,117,260 | 339,543,373 | 0.77% |
| 2024-06-17 | 6.54 | 6.58 | 6.42 | 6.47 | 6.43 | qfq | 54,468,964 | 353,269,265 | -2.27% |
| 2024-06-14 | 6.56 | 6.75 | 6.54 | 6.62 | 6.58 | qfq | 65,095,736 | 431,305,388 | 0.46% |
| 2024-06-13 | 6.66 | 6.71 | 6.53 | 6.59 | 6.55 | qfq | 70,420,700 | 464,161,317 | -1.64% |
| 2024-06-12 | 6.39 | 6.78 | 6.39 | 6.70 | 6.66 | qfq | 103,032,280 | 682,315,518 | 4.20% |
| 2024-06-11 | 6.39 | 6.48 | 6.28 | 6.43 | 6.39 | qfq | 52,323,010 | 334,482,592 | -0.31% |
| 2024-06-07 | 6.44 | 6.53 | 6.30 | 6.45 | 6.41 | qfq | 69,658,769 | 447,663,827 | 1.90% |
| 2024-06-06 | 6.60 | 6.70 | 6.28 | 6.33 | 6.29 | qfq | 104,139,220 | 667,803,327 | -4.38% |
| 2024-06-05 | 7.00 | 7.03 | 6.55 | 6.62 | 6.58 | qfq | 131,631,009 | 884,867,210 | -5.83% |
| 2024-06-04 | 7.07 | 7.20 | 6.92 | 7.03 | 6.99 | qfq | 76,157,792 | 536,235,828 | -1.95% |
| 2024-06-03 | 7.14 | 7.28 | 7.00 | 7.17 | 7.13 | qfq | 89,595,348 | 641,306,507 | 0.84% |
| 2024-05-31 | 7.07 | 7.24 | 7.06 | 7.11 | 7.07 | qfq | 71,034,557 | 507,271,234 | 0.14% |
| 2024-05-30 | 7.12 | 7.28 | 6.92 | 7.10 | 7.06 | qfq | 76,233,100 | 544,269,225 | -0.84% |
| 2024-05-29 | 7.07 | 7.33 | 7.07 | 7.16 | 7.12 | qfq | 93,018,920 | 667,714,298 | 1.70% |
| 2024-05-28 | 7.30 | 7.37 | 7.04 | 7.04 | 6.96 | qfq | 104,050,033 | 742,913,863 | -5.50% |
| 2024-05-27 | 7.69 | 7.83 | 7.01 | 7.45 | 7.36 | qfq | 167,194,768 | 1,236,179,781 | -5.82% |
| 2024-05-24 | 8.06 | 8.46 | 7.82 | 7.91 | 7.82 | qfq | 179,331,050 | 1,469,745,421 | -1.74% |
| 2024-05-23 | 8.17 | 8.31 | 7.98 | 8.05 | 7.96 | qfq | 147,649,963 | 1,196,930,714 | -4.28% |
| 2024-05-22 | 7.67 | 8.49 | 7.52 | 8.41 | 8.31 | qfq | 238,337,602 | 1,924,378,713 | 9.36% |
| 2024-05-21 | 7.79 | 8.05 | 7.64 | 7.69 | 7.60 | qfq | 133,488,599 | 1,046,256,611 | -1.28% |
| 2024-05-20 | 7.45 | 7.97 | 7.31 | 7.79 | 7.70 | qfq | 155,285,562 | 1,203,617,381 | 3.73% |
| 2024-05-17 | 7.42 | 7.59 | 7.34 | 7.51 | 7.42 | qfq | 98,866,012 | 737,242,050 | -0.66% |
| 2024-05-16 | 7.48 | 7.79 | 7.44 | 7.56 | 7.47 | qfq | 142,732,091 | 1,085,423,159 | 3.42% |
| 2024-05-15 | 7.43 | 7.58 | 7.30 | 7.31 | 7.23 | qfq | 103,746,391 | 767,468,540 | -3.31% |
| 2024-05-14 | 7.73 | 7.86 | 7.44 | 7.56 | 7.47 | qfq | 117,089,497 | 892,060,378 | -0.13% |
| 2024-05-13 | 7.80 | 7.85 | 7.47 | 7.57 | 7.48 | qfq | 113,334,869 | 865,715,920 | -4.06% |
| 2024-05-10 | 8.11 | 8.25 | 7.81 | 7.89 | 7.80 | qfq | 126,059,865 | 1,005,883,616 | -2.71% |
| 2024-05-09 | 8.07 | 8.27 | 8.02 | 8.11 | 8.02 | qfq | 124,651,913 | 1,014,049,571 | -1.22% |
| 2024-05-08 | 8.10 | 8.48 | 7.81 | 8.21 | 8.12 | qfq | 224,654,881 | 1,813,400,849 | -3.64% |
| 2024-05-07 | 8.60 | 9.38 | 8.41 | 8.52 | 8.42 | qfq | 289,801,472 | 2,528,731,267 | 4.93% |
| 2024-05-06 | 8.59 | 8.76 | 8.09 | 8.12 | 8.03 | qfq | 208,515,704 | 1,735,977,727 | -4.47% |
| 2024-04-30 | 8.31 | 8.73 | 8.31 | 8.50 | 8.40 | qfq | 209,673,724 | 1,781,186,049 | -0.12% |
| 2024-04-29 | 8.34 | 8.76 | 8.08 | 8.51 | 8.41 | qfq | 281,837,864 | 2,380,177,326 | 6.38% |
| 2024-04-26 | 7.21 | 8.33 | 7.11 | 8.00 | 7.91 | qfq | 288,087,486 | 2,228,053,373 | 11.73% |
| 2024-04-25 | 7.00 | 7.32 | 6.91 | 7.16 | 7.08 | qfq | 174,803,347 | 1,247,123,853 | -3.76% |
| 2024-04-24 | 7.07 | 7.52 | 7.07 | 7.44 | 7.36 | qfq | 205,617,880 | 1,500,591,812 | 2.90% |
| 2024-04-23 | 6.86 | 7.48 | 6.81 | 7.23 | 7.15 | qfq | 221,349,611 | 1,580,068,192 | 6.95% |
| 2024-04-22 | 6.71 | 6.82 | 6.62 | 6.76 | 6.68 | qfq | 86,011,014 | 579,065,083 | -2.03% |
| 2024-04-19 | 7.00 | 7.16 | 6.85 | 6.90 | 6.82 | qfq | 112,573,259 | 783,127,316 | -2.68% |
| 2024-04-18 | 7.05 | 7.24 | 6.93 | 7.09 | 7.01 | qfq | 146,275,349 | 1,035,217,971 | -0.70% |
| 2024-04-17 | 6.72 | 7.25 | 6.72 | 7.14 | 7.06 | qfq | 165,227,248 | 1,165,549,370 | 9.01% |
| 2024-04-16 | 6.96 | 7.05 | 6.50 | 6.55 | 6.48 | qfq | 131,666,750 | 878,022,795 | -6.29% |
| 2024-04-15 | 7.30 | 7.40 | 6.85 | 6.99 | 6.91 | qfq | 157,960,305 | 1,119,304,551 | -4.90% |
| 2024-04-12 | 7.69 | 7.73 | 7.34 | 7.35 | 7.27 | qfq | 183,047,203 | 1,375,177,960 | -5.16% |
| 2024-04-11 | 7.40 | 7.96 | 7.40 | 7.75 | 7.66 | qfq | 253,746,050 | 1,973,968,022 | 4.87% |
| 2024-04-10 | 7.65 | 7.67 | 7.28 | 7.39 | 7.31 | qfq | 147,142,382 | 1,089,161,243 | -3.90% |
| 2024-04-09 | 7.80 | 7.91 | 7.50 | 7.69 | 7.60 | qfq | 158,921,603 | 1,217,065,490 | -2.53% |
| 2024-04-08 | 7.87 | 8.03 | 7.81 | 7.89 | 7.80 | qfq | 151,460,266 | 1,202,513,146 | 0.00% |
| 2024-04-03 | 8.20 | 8.35 | 7.83 | 7.89 | 7.80 | qfq | 210,909,115 | 1,691,230,537 | -4.83% |
| 2024-04-02 | 9.15 | 9.24 | 8.21 | 8.29 | 8.20 | qfq | 335,486,947 | 2,886,331,447 | -11.90% |
| 2024-04-01 | 9.75 | 9.83 | 8.92 | 9.41 | 9.30 | qfq | 307,246,158 | 2,863,901,870 | -2.79% |
| 2024-03-29 | 9.22 | 9.98 | 9.10 | 9.68 | 9.57 | qfq | 350,422,731 | 3,383,411,096 | 2.54% |
| 2024-03-28 | 8.90 | 9.70 | 8.86 | 9.44 | 9.33 | qfq | 333,323,609 | 3,123,698,437 | 1.72% |
| 2024-03-27 | 9.15 | 9.79 | 8.95 | 9.28 | 9.17 | qfq | 343,771,688 | 3,222,678,444 | 0.43% |
| 2024-03-26 | 9.60 | 9.87 | 9.08 | 9.24 | 9.13 | qfq | 341,830,651 | 3,235,376,700 | -4.05% |
| 2024-03-25 | 10.30 | 10.50 | 9.53 | 9.63 | 9.52 | qfq | 413,028,760 | 4,106,806,228 | -12.93% |
| 2024-03-22 | 9.68 | 11.06 | 9.52 | 11.06 | 10.93 | qfq | 522,550,636 | 5,287,286,193 | 19.96% |
| 2024-03-21 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | qfq | 40,105,961 | 369,776,960 | 20.05% |
| 2024-03-20 | 6.89 | 7.68 | 6.89 | 7.68 | 7.59 | qfq | 154,206,533 | 1,145,417,551 | 20.00% |
| 2024-03-19 | 6.20 | 6.95 | 6.18 | 6.40 | 6.33 | qfq | 215,039,886 | 1,402,109,335 | 5.96% |
| 2024-03-18 | 5.69 | 6.04 | 5.65 | 6.04 | 5.97 | qfq | 112,959,596 | 664,781,085 | 6.71% |
| 2024-03-15 | 5.64 | 5.69 | 5.55 | 5.66 | 5.60 | qfq | 59,342,540 | 333,305,795 | -0.35% |
| 2024-03-14 | 5.80 | 5.80 | 5.58 | 5.68 | 5.62 | qfq | 66,378,830 | 377,314,373 | -3.07% |
| 2024-03-13 | 5.69 | 6.02 | 5.65 | 5.86 | 5.79 | qfq | 102,233,185 | 597,185,618 | 2.99% |
| 2024-03-12 | 5.65 | 5.75 | 5.57 | 5.69 | 5.63 | qfq | 60,605,930 | 342,841,674 | 0.71% |
| 2024-03-11 | 5.45 | 5.65 | 5.42 | 5.65 | 5.59 | qfq | 55,400,457 | 307,282,059 | 2.54% |
| 2024-03-08 | 5.45 | 5.64 | 5.39 | 5.51 | 5.45 | qfq | 54,680,256 | 301,201,495 | 1.85% |
| 2024-03-07 | 5.68 | 5.76 | 5.39 | 5.41 | 5.35 | qfq | 81,014,657 | 450,043,388 | -4.59% |
| 2024-03-06 | 5.74 | 5.91 | 5.61 | 5.67 | 5.61 | qfq | 102,496,887 | 585,168,313 | -3.41% |
| 2024-03-05 | 6.00 | 6.25 | 5.83 | 5.87 | 5.80 | qfq | 162,711,234 | 982,142,220 | 0.00% |
| 2024-03-04 | 5.69 | 5.90 | 5.53 | 5.87 | 5.80 | qfq | 134,101,706 | 768,041,419 | 5.20% |
| 2024-03-01 | 5.44 | 5.60 | 5.40 | 5.58 | 5.52 | qfq | 81,692,559 | 448,859,446 | 1.64% |
| 2024-02-29 | 5.26 | 5.51 | 5.23 | 5.49 | 5.43 | qfq | 77,683,036 | 420,789,775 | 3.39% |
| 2024-02-28 | 5.63 | 5.99 | 5.28 | 5.31 | 5.25 | qfq | 131,463,962 | 740,642,190 | -6.84% |
| 2024-02-27 | 5.43 | 5.71 | 5.41 | 5.70 | 5.63 | qfq | 116,334,609 | 648,868,913 | 3.45% |
| 2024-02-26 | 5.54 | 5.56 | 5.41 | 5.51 | 5.45 | qfq | 96,344,748 | 528,674,774 | -2.65% |
| 2024-02-23 | 5.31 | 5.75 | 5.18 | 5.66 | 5.60 | qfq | 136,849,960 | 750,425,655 | 6.59% |
| 2024-02-22 | 5.33 | 5.40 | 5.19 | 5.31 | 5.25 | qfq | 71,916,158 | 380,121,117 | 1.92% |
| 2024-02-21 | 5.34 | 5.45 | 5.17 | 5.21 | 5.15 | qfq | 95,124,569 | 501,236,112 | 1.56% |
| 2024-02-20 | 5.09 | 5.17 | 4.95 | 5.13 | 5.07 | qfq | 63,087,302 | 319,238,930 | -0.19% |
| 2024-02-19 | 5.11 | 5.20 | 4.97 | 5.14 | 5.08 | qfq | 87,910,245 | 448,779,530 | 6.20% |
| 2024-02-08 | 4.58 | 4.93 | 4.58 | 4.84 | 4.78 | qfq | 68,523,446 | 329,236,294 | 6.37% |
| 2024-02-07 | 4.37 | 4.62 | 4.33 | 4.55 | 4.50 | qfq | 73,329,508 | 329,232,156 | 4.36% |
| 2024-02-06 | 3.97 | 4.44 | 3.88 | 4.36 | 4.31 | qfq | 68,352,696 | 282,782,924 | 8.73% |
| 2024-02-05 | 4.46 | 4.54 | 3.92 | 4.01 | 3.96 | qfq | 75,375,722 | 310,622,828 | -10.09% |
| 2024-02-02 | 4.63 | 4.79 | 4.30 | 4.46 | 4.41 | qfq | 49,247,107 | 224,903,071 | -3.46% |
| 2024-02-01 | 4.66 | 4.78 | 4.54 | 4.62 | 4.57 | qfq | 40,939,317 | 190,205,451 | -1.49% |
| 2024-01-31 | 4.85 | 4.99 | 4.67 | 4.69 | 4.64 | qfq | 47,834,282 | 230,045,300 | -3.89% |
| 2024-01-30 | 5.08 | 5.09 | 4.86 | 4.88 | 4.82 | qfq | 30,759,852 | 153,163,330 | -4.31% |
| 2024-01-29 | 5.27 | 5.29 | 5.05 | 5.10 | 5.04 | qfq | 39,952,914 | 204,928,506 | -3.59% |
| 2024-01-26 | 5.28 | 5.40 | 5.21 | 5.29 | 5.23 | qfq | 44,197,112 | 234,525,739 | -0.56% |
| 2024-01-25 | 5.14 | 5.33 | 5.01 | 5.32 | 5.26 | qfq | 53,950,310 | 280,286,648 | 3.50% |
| 2024-01-24 | 5.10 | 5.18 | 4.93 | 5.14 | 5.08 | qfq | 43,978,830 | 222,842,582 | 0.78% |
| 2024-01-23 | 4.94 | 5.15 | 4.85 | 5.10 | 5.04 | qfq | 40,316,161 | 202,682,219 | 3.24% |
| 2024-01-22 | 5.31 | 5.36 | 4.90 | 4.94 | 4.88 | qfq | 46,801,529 | 239,150,066 | -7.84% |
| 2024-01-19 | 5.28 | 5.50 | 5.28 | 5.36 | 5.30 | qfq | 45,678,780 | 247,042,288 | 1.13% |
| 2024-01-18 | 5.24 | 5.32 | 5.12 | 5.30 | 5.24 | qfq | 33,585,515 | 175,385,696 | 0.76% |
| 2024-01-17 | 5.40 | 5.44 | 5.26 | 5.26 | 5.20 | qfq | 22,558,131 | 120,658,163 | -2.95% |
| 2024-01-16 | 5.49 | 5.50 | 5.34 | 5.42 | 5.36 | qfq | 30,332,900 | 163,695,465 | -0.91% |
| 2024-01-15 | 5.44 | 5.56 | 5.42 | 5.47 | 5.41 | qfq | 25,914,249 | 142,598,515 | -0.36% |
| 2024-01-12 | 5.60 | 5.64 | 5.47 | 5.49 | 5.43 | qfq | 27,878,153 | 154,359,128 | -2.31% |
| 2024-01-11 | 5.46 | 5.64 | 5.41 | 5.62 | 5.56 | qfq | 30,912,951 | 171,942,821 | 2.37% |
| 2024-01-10 | 5.65 | 5.65 | 5.44 | 5.49 | 5.43 | qfq | 33,561,173 | 185,085,631 | -3.00% |
| 2024-01-09 | 5.68 | 5.81 | 5.59 | 5.66 | 5.60 | qfq | 28,808,218 | 163,920,599 | -0.35% |
| 2024-01-08 | 5.82 | 5.82 | 5.66 | 5.68 | 5.62 | qfq | 23,558,910 | 135,129,574 | -1.39% |
| 2024-01-05 | 5.92 | 5.94 | 5.72 | 5.76 | 5.69 | qfq | 28,478,136 | 165,333,397 | -2.70% |
| 2024-01-04 | 6.00 | 6.01 | 5.83 | 5.92 | 5.85 | qfq | 32,238,259 | 190,346,661 | -1.99% |
| 2024-01-03 | 5.94 | 6.17 | 5.83 | 6.04 | 5.97 | qfq | 51,198,569 | 309,410,895 | 0.67% |
| 2024-01-02 | 5.99 | 6.25 | 5.95 | 6.00 | 5.93 | qfq | 61,841,780 | 374,791,613 | 2.21% |
| 2023-12-29 | 5.64 | 6.02 | 5.62 | 5.87 | 5.80 | qfq | 66,548,210 | 390,509,985 | 3.89% |
| 2023-12-28 | 5.59 | 5.67 | 5.48 | 5.65 | 5.59 | qfq | 45,487,679 | 255,407,420 | 1.25% |
| 2023-12-27 | 5.71 | 5.74 | 5.53 | 5.58 | 5.52 | qfq | 37,578,875 | 209,653,005 | -1.59% |
| 2023-12-26 | 5.90 | 5.91 | 5.64 | 5.67 | 5.61 | qfq | 33,150,382 | 189,651,243 | -3.24% |
| 2023-12-25 | 5.90 | 5.99 | 5.63 | 5.86 | 5.79 | qfq | 65,064,387 | 378,027,269 | -0.68% |
| 2023-12-22 | 6.50 | 6.55 | 5.86 | 5.90 | 5.83 | qfq | 98,150,936 | 598,056,717 | -10.20% |
| 2023-12-21 | 6.43 | 6.64 | 6.42 | 6.57 | 6.49 | qfq | 44,435,754 | 290,580,985 | 0.61% |
| 2023-12-20 | 6.80 | 6.87 | 6.47 | 6.53 | 6.46 | qfq | 55,499,772 | 366,142,500 | -3.69% |
| 2023-12-19 | 6.75 | 6.92 | 6.70 | 6.78 | 6.70 | qfq | 36,110,199 | 245,344,479 | 0.44% |
| 2023-12-18 | 6.90 | 7.00 | 6.71 | 6.75 | 6.67 | qfq | 51,235,400 | 349,807,887 | -2.60% |
| 2023-12-15 | 6.79 | 7.08 | 6.71 | 6.93 | 6.85 | qfq | 83,332,668 | 577,150,540 | 2.21% |
| 2023-12-14 | 6.88 | 6.98 | 6.76 | 6.78 | 6.70 | qfq | 56,624,376 | 388,846,577 | -1.60% |
| 2023-12-13 | 7.08 | 7.14 | 6.87 | 6.89 | 6.81 | qfq | 65,616,491 | 458,074,621 | -2.55% |
| 2023-12-12 | 7.23 | 7.30 | 7.03 | 7.07 | 6.99 | qfq | 86,985,429 | 619,769,995 | -2.35% |
| 2023-12-11 | 6.84 | 7.35 | 6.75 | 7.24 | 7.16 | qfq | 141,350,965 | 999,207,152 | 5.85% |
| 2023-12-08 | 6.95 | 6.99 | 6.77 | 6.84 | 6.76 | qfq | 114,679,103 | 788,863,093 | -2.84% |
| 2023-12-07 | 7.06 | 7.38 | 6.88 | 7.04 | 6.96 | qfq | 153,739,774 | 1,084,772,542 | 2.33% |
| 2023-12-06 | 6.87 | 7.07 | 6.60 | 6.88 | 6.80 | qfq | 145,925,226 | 999,446,972 | -0.29% |
| 2023-12-05 | 6.91 | 7.02 | 6.70 | 6.90 | 6.82 | qfq | 157,680,529 | 1,079,192,588 | -3.23% |
| 2023-12-04 | 6.64 | 7.70 | 6.63 | 7.13 | 7.05 | qfq | 221,144,765 | 1,562,705,031 | 4.85% |
| 2023-12-01 | 6.39 | 6.90 | 6.31 | 6.80 | 6.72 | qfq | 127,808,438 | 842,140,840 | 11.29% |
| 2023-11-30 | 6.14 | 6.21 | 6.07 | 6.11 | 6.04 | qfq | 26,146,240 | 160,180,756 | -0.49% |
| 2023-11-29 | 6.22 | 6.26 | 6.12 | 6.14 | 6.07 | qfq | 30,185,944 | 186,143,065 | -2.23% |
| 2023-11-28 | 6.21 | 6.33 | 6.13 | 6.28 | 6.21 | qfq | 39,248,153 | 245,005,324 | 1.29% |
| 2023-11-27 | 6.21 | 6.30 | 6.12 | 6.20 | 6.13 | qfq | 63,775,199 | 394,450,993 | -2.97% |
| 2023-11-24 | 6.40 | 6.57 | 6.35 | 6.39 | 6.32 | qfq | 61,873,919 | 399,255,320 | 0.00% |
| 2023-11-23 | 6.58 | 6.58 | 6.30 | 6.39 | 6.32 | qfq | 80,213,431 | 514,300,226 | -4.05% |
| 2023-11-22 | 6.38 | 6.73 | 6.38 | 6.66 | 6.58 | qfq | 128,153,866 | 846,532,298 | 3.74% |
| 2023-11-21 | 6.36 | 6.56 | 6.34 | 6.42 | 6.35 | qfq | 81,809,700 | 528,457,453 | 0.78% |
| 2023-11-20 | 6.30 | 6.48 | 6.28 | 6.37 | 6.30 | qfq | 50,680,245 | 323,410,025 | -0.16% |
| 2023-11-17 | 6.38 | 6.50 | 6.26 | 6.38 | 6.31 | qfq | 56,137,611 | 357,786,864 | 0.79% |
| 2023-11-16 | 6.22 | 6.42 | 6.19 | 6.33 | 6.26 | qfq | 58,520,980 | 369,270,726 | 1.12% |
| 2023-11-15 | 6.42 | 6.43 | 6.23 | 6.26 | 6.19 | qfq | 43,925,030 | 276,398,636 | -1.73% |
| 2023-11-14 | 6.35 | 6.40 | 6.29 | 6.37 | 6.30 | qfq | 43,904,883 | 278,339,599 | -0.93% |
| 2023-11-13 | 6.43 | 6.57 | 6.34 | 6.43 | 6.36 | qfq | 71,466,770 | 460,546,182 | 2.06% |
| 2023-11-10 | 6.52 | 6.58 | 6.26 | 6.30 | 6.23 | qfq | 80,477,580 | 512,953,440 | -4.69% |
| 2023-11-09 | 6.72 | 6.86 | 6.54 | 6.61 | 6.53 | qfq | 99,358,695 | 665,555,028 | -3.64% |
| 2023-11-08 | 6.36 | 7.13 | 6.36 | 6.86 | 6.78 | qfq | 155,658,516 | 1,072,720,574 | 5.54% |
| 2023-11-07 | 6.45 | 6.60 | 6.28 | 6.50 | 6.43 | qfq | 91,553,472 | 588,837,501 | 0.78% |
| 2023-11-06 | 6.10 | 6.57 | 6.10 | 6.45 | 6.38 | qfq | 116,426,263 | 736,809,076 | 7.32% |
| 2023-11-03 | 6.00 | 6.12 | 5.78 | 6.01 | 5.94 | qfq | 78,973,490 | 470,080,757 | 0.67% |
| 2023-11-02 | 5.81 | 6.21 | 5.75 | 5.97 | 5.90 | qfq | 106,647,309 | 644,193,604 | 3.65% |
| 2023-11-01 | 5.71 | 5.92 | 5.61 | 5.76 | 5.69 | qfq | 80,454,513 | 468,445,768 | 2.31% |
| 2023-10-31 | 5.69 | 5.98 | 5.61 | 5.63 | 5.57 | qfq | 108,988,399 | 627,344,308 | 3.87% |
| 2023-10-30 | 5.27 | 5.44 | 5.24 | 5.42 | 5.36 | qfq | 32,839,035 | 175,886,428 | 2.26% |
| 2023-10-27 | 5.22 | 5.33 | 5.17 | 5.30 | 5.24 | qfq | 23,640,532 | 124,328,135 | 0.76% |
| 2023-10-26 | 5.23 | 5.30 | 5.18 | 5.26 | 5.20 | qfq | 19,182,210 | 100,466,242 | 0.57% |
| 2023-10-25 | 5.26 | 5.33 | 5.22 | 5.23 | 5.17 | qfq | 23,923,321 | 125,957,730 | 0.77% |
| 2023-10-24 | 5.12 | 5.24 | 5.12 | 5.19 | 5.13 | qfq | 18,469,173 | 95,846,148 | 1.76% |
| 2023-10-23 | 5.21 | 5.23 | 5.06 | 5.10 | 5.04 | qfq | 19,002,760 | 97,751,323 | -2.30% |
| 2023-10-20 | 5.27 | 5.34 | 5.21 | 5.22 | 5.16 | qfq | 16,737,613 | 88,079,616 | -1.32% |
| 2023-10-19 | 5.29 | 5.40 | 5.27 | 5.29 | 5.23 | qfq | 18,133,046 | 96,875,791 | -0.19% |
| 2023-10-18 | 5.39 | 5.40 | 5.30 | 5.30 | 5.24 | qfq | 15,931,838 | 85,018,889 | -2.03% |
| 2023-10-17 | 5.43 | 5.46 | 5.39 | 5.41 | 5.35 | qfq | 14,077,295 | 76,344,028 | -0.37% |
| 2023-10-16 | 5.51 | 5.51 | 5.39 | 5.43 | 5.37 | qfq | 18,952,767 | 102,923,558 | -1.27% |
| 2023-10-13 | 5.53 | 5.57 | 5.48 | 5.50 | 5.44 | qfq | 18,538,239 | 102,268,782 | -1.26% |
| 2023-10-12 | 5.71 | 5.72 | 5.53 | 5.57 | 5.51 | qfq | 27,593,214 | 154,108,607 | -2.11% |
| 2023-10-11 | 5.66 | 5.82 | 5.58 | 5.69 | 5.63 | qfq | 26,581,089 | 152,252,622 | 1.07% |
| 2023-10-10 | 5.66 | 5.74 | 5.62 | 5.63 | 5.57 | qfq | 15,258,572 | 86,458,741 | -0.53% |
| 2023-10-09 | 5.68 | 5.75 | 5.57 | 5.66 | 5.60 | qfq | 24,002,596 | 135,612,182 | -1.91% |
| 2023-09-28 | 5.83 | 5.84 | 5.73 | 5.77 | 5.70 | qfq | 21,212,485 | 122,444,135 | -1.03% |
| 2023-09-27 | 5.79 | 5.86 | 5.74 | 5.83 | 5.76 | qfq | 20,944,579 | 121,701,918 | 0.87% |
| 2023-09-26 | 5.72 | 5.84 | 5.71 | 5.78 | 5.71 | qfq | 20,981,835 | 121,556,924 | 1.05% |
| 2023-09-25 | 5.85 | 5.88 | 5.68 | 5.72 | 5.65 | qfq | 23,911,212 | 137,184,073 | -2.39% |
| 2023-09-22 | 5.62 | 5.87 | 5.62 | 5.86 | 5.79 | qfq | 25,518,951 | 147,438,616 | 3.72% |
| 2023-09-21 | 5.67 | 5.73 | 5.62 | 5.65 | 5.59 | qfq | 14,311,038 | 81,091,511 | -0.18% |
| 2023-09-20 | 5.71 | 5.76 | 5.66 | 5.66 | 5.60 | qfq | 16,806,020 | 95,890,044 | -1.22% |
| 2023-09-19 | 5.83 | 5.87 | 5.72 | 5.73 | 5.66 | qfq | 18,590,900 | 107,190,506 | -2.05% |
| 2023-09-18 | 5.75 | 5.89 | 5.74 | 5.85 | 5.78 | qfq | 17,343,702 | 101,249,735 | 0.86% |
| 2023-09-15 | 5.86 | 5.91 | 5.79 | 5.80 | 5.73 | qfq | 18,172,626 | 106,338,434 | -0.34% |
| 2023-09-14 | 5.84 | 5.89 | 5.77 | 5.82 | 5.75 | qfq | 20,864,676 | 121,481,982 | -0.85% |
| 2023-09-13 | 5.94 | 5.97 | 5.83 | 5.87 | 5.80 | qfq | 22,369,614 | 131,668,415 | -1.18% |
| 2023-09-12 | 6.06 | 6.09 | 5.92 | 5.94 | 5.87 | qfq | 27,444,602 | 163,923,329 | -2.30% |
| 2023-09-11 | 5.93 | 6.11 | 5.89 | 6.08 | 6.01 | qfq | 35,974,320 | 216,525,888 | 3.75% |
| 2023-09-08 | 5.98 | 5.99 | 5.82 | 5.86 | 5.79 | qfq | 29,015,594 | 170,538,956 | -2.01% |
| 2023-09-07 | 6.08 | 6.16 | 5.97 | 5.98 | 5.91 | qfq | 31,199,460 | 188,906,325 | -1.81% |
| 2023-09-06 | 6.16 | 6.18 | 6.06 | 6.09 | 6.02 | qfq | 25,379,821 | 154,922,881 | -1.77% |
| 2023-09-05 | 6.33 | 6.36 | 6.18 | 6.20 | 6.13 | qfq | 29,923,932 | 187,155,425 | -2.52% |
| 2023-09-04 | 6.28 | 6.39 | 6.25 | 6.36 | 6.29 | qfq | 24,431,422 | 154,670,257 | 1.44% |
| 2023-09-01 | 6.33 | 6.35 | 6.25 | 6.27 | 6.20 | qfq | 22,590,401 | 142,133,542 | -0.79% |
| 2023-08-31 | 6.40 | 6.41 | 6.28 | 6.32 | 6.25 | qfq | 32,005,856 | 202,700,232 | -1.86% |
| 2023-08-30 | 6.39 | 6.48 | 6.33 | 6.44 | 6.37 | qfq | 41,271,114 | 264,722,051 | 0.31% |
| 2023-08-29 | 6.21 | 6.46 | 6.17 | 6.42 | 6.35 | qfq | 46,639,555 | 296,723,471 | 3.38% |
| 2023-08-28 | 6.47 | 6.54 | 6.18 | 6.21 | 6.14 | qfq | 58,457,634 | 370,284,647 | 0.81% |
| 2023-08-25 | 6.33 | 6.40 | 6.11 | 6.16 | 6.09 | qfq | 44,863,448 | 279,829,356 | -3.30% |
| 2023-08-24 | 6.19 | 6.55 | 6.17 | 6.37 | 6.30 | qfq | 63,085,561 | 403,545,103 | 3.41% |
| 2023-08-23 | 6.20 | 6.30 | 6.14 | 6.16 | 6.09 | qfq | 27,327,943 | 169,862,147 | -0.96% |
| 2023-08-22 | 6.09 | 6.23 | 6.03 | 6.22 | 6.15 | qfq | 34,963,804 | 214,293,685 | 2.98% |
| 2023-08-21 | 6.05 | 6.17 | 6.00 | 6.04 | 5.97 | qfq | 31,025,109 | 189,113,650 | 0.50% |
| 2023-08-18 | 6.25 | 6.28 | 6.01 | 6.01 | 5.94 | qfq | 55,473,700 | 338,565,057 | -3.84% |
| 2023-08-17 | 6.29 | 6.31 | 6.18 | 6.25 | 6.18 | qfq | 29,033,112 | 181,321,615 | -0.79% |
| 2023-08-16 | 6.26 | 6.40 | 6.21 | 6.30 | 6.23 | qfq | 28,041,592 | 176,647,724 | 0.32% |
| 2023-08-15 | 6.49 | 6.50 | 6.22 | 6.28 | 6.21 | qfq | 42,677,549 | 269,282,045 | -3.09% |
| 2023-08-14 | 6.32 | 6.52 | 6.25 | 6.48 | 6.41 | qfq | 50,610,667 | 323,190,047 | 0.62% |
| 2023-08-11 | 6.63 | 6.69 | 6.42 | 6.44 | 6.37 | qfq | 37,256,732 | 243,179,465 | -2.87% |
| 2023-08-10 | 6.73 | 6.80 | 6.62 | 6.63 | 6.55 | qfq | 23,766,353 | 158,972,332 | -1.63% |
| 2023-08-09 | 6.83 | 6.93 | 6.71 | 6.74 | 6.66 | qfq | 29,758,537 | 202,342,993 | -2.32% |
| 2023-08-08 | 6.80 | 6.98 | 6.79 | 6.90 | 6.82 | qfq | 40,559,626 | 280,573,698 | 1.02% |
| 2023-08-07 | 6.77 | 6.93 | 6.76 | 6.83 | 6.75 | qfq | 39,272,068 | 268,913,221 | 1.49% |
| 2023-08-04 | 6.61 | 6.76 | 6.60 | 6.73 | 6.65 | qfq | 32,730,574 | 219,834,599 | 1.97% |
| 2023-08-03 | 6.62 | 6.71 | 6.57 | 6.60 | 6.52 | qfq | 26,239,462 | 173,777,997 | -0.75% |
| 2023-08-02 | 6.75 | 6.77 | 6.60 | 6.65 | 6.57 | qfq | 27,423,915 | 182,255,598 | -1.92% |
| 2023-08-01 | 6.81 | 6.87 | 6.74 | 6.78 | 6.70 | qfq | 25,086,068 | 170,105,088 | -0.88% |
| 2023-07-31 | 6.55 | 6.94 | 6.46 | 6.84 | 6.76 | qfq | 42,910,955 | 289,502,566 | 4.43% |
| 2023-07-28 | 6.47 | 6.63 | 6.43 | 6.55 | 6.48 | qfq | 32,805,317 | 214,576,950 | 0.77% |
| 2023-07-27 | 6.60 | 6.66 | 6.49 | 6.50 | 6.43 | qfq | 31,353,140 | 205,266,880 | -1.81% |
| 2023-07-26 | 7.02 | 7.03 | 6.58 | 6.62 | 6.54 | qfq | 46,658,336 | 312,757,375 | -3.92% |
| 2023-07-25 | 6.83 | 6.96 | 6.75 | 6.89 | 6.81 | qfq | 29,460,860 | 202,584,150 | 2.23% |
| 2023-07-24 | 6.75 | 6.90 | 6.70 | 6.74 | 6.66 | qfq | 22,399,835 | 151,887,721 | -0.44% |
| 2023-07-21 | 6.80 | 6.90 | 6.70 | 6.77 | 6.69 | qfq | 25,775,704 | 175,035,791 | -0.88% |
| 2023-07-20 | 6.86 | 6.97 | 6.75 | 6.83 | 6.75 | qfq | 29,639,657 | 203,804,127 | -0.44% |
| 2023-07-19 | 6.79 | 6.92 | 6.74 | 6.86 | 6.78 | qfq | 22,447,263 | 153,728,872 | 0.88% |
| 2023-07-18 | 6.95 | 6.95 | 6.79 | 6.80 | 6.72 | qfq | 23,257,754 | 158,892,119 | -2.02% |