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
华电国际600027.SH
最近收盘价4.652026-07-17
最近交易日2026-07-17
成交量（股）125,736,116
成交额（元）586,618,094
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-04 | 2025-11-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 4.60 | 4.71 | 4.58 | 4.65 | 4.65 | qfq | 125,736,116 | 586,618,094 | 1.53% |
| 2026-07-16 | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | qfq | 72,465,731 | 331,926,042 | -1.08% |
| 2026-07-15 | 4.59 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 77,696,688 | 357,839,309 | 0.22% |
| 2026-07-14 | 4.51 | 4.62 | 4.50 | 4.62 | 4.62 | qfq | 74,886,268 | 342,479,903 | 1.76% |
| 2026-07-13 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | qfq | 64,837,322 | 292,116,890 | 0.89% |
| 2026-07-10 | 4.43 | 4.54 | 4.39 | 4.50 | 4.50 | qfq | 78,908,307 | 353,500,770 | 1.58% |
| 2026-07-09 | 4.47 | 4.47 | 4.40 | 4.43 | 4.43 | qfq | 48,281,683 | 213,711,839 | -0.67% |
| 2026-07-08 | 4.44 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 39,036,193 | 174,065,244 | 0.22% |
| 2026-07-07 | 4.54 | 4.54 | 4.44 | 4.45 | 4.45 | qfq | 61,361,530 | 274,142,088 | -1.98% |
| 2026-07-06 | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 65,345,466 | 295,565,365 | 0.00% |
| 2026-07-03 | 4.57 | 4.58 | 4.51 | 4.54 | 4.54 | qfq | 67,215,200 | 305,153,774 | -0.44% |
| 2026-07-02 | 4.57 | 4.65 | 4.50 | 4.56 | 4.56 | qfq | 90,617,829 | 413,152,876 | -0.44% |
| 2026-07-01 | 4.42 | 4.65 | 4.42 | 4.58 | 4.58 | qfq | 102,664,654 | 467,120,625 | 2.92% |
| 2026-06-30 | 4.52 | 4.54 | 4.40 | 4.45 | 4.45 | qfq | 87,789,487 | 390,671,388 | -1.77% |
| 2026-06-29 | 4.43 | 4.54 | 4.34 | 4.53 | 4.53 | qfq | 102,912,471 | 458,060,482 | 1.57% |
| 2026-06-26 | 4.53 | 4.61 | 4.46 | 4.46 | 4.46 | qfq | 92,477,506 | 419,425,324 | -4.09% |
| 2026-06-25 | 4.67 | 4.71 | 4.63 | 4.65 | 4.51 | qfq | 75,866,511 | 352,950,988 | -0.64% |
| 2026-06-24 | 4.77 | 4.78 | 4.65 | 4.68 | 4.54 | qfq | 84,290,538 | 394,939,268 | -1.68% |
| 2026-06-23 | 4.76 | 4.89 | 4.74 | 4.76 | 4.62 | qfq | 101,869,404 | 489,778,481 | -0.42% |
| 2026-06-22 | 4.75 | 4.80 | 4.69 | 4.78 | 4.64 | qfq | 98,317,264 | 466,692,028 | 0.21% |
| 2026-06-18 | 4.92 | 4.98 | 4.76 | 4.77 | 4.63 | qfq | 120,021,063 | 581,027,962 | -3.83% |
| 2026-06-17 | 4.94 | 4.97 | 4.85 | 4.96 | 4.81 | qfq | 105,098,913 | 517,986,869 | 0.40% |
| 2026-06-16 | 5.06 | 5.09 | 4.94 | 4.94 | 4.79 | qfq | 141,448,504 | 707,727,978 | -2.37% |
| 2026-06-15 | 5.15 | 5.15 | 5.03 | 5.06 | 4.91 | qfq | 119,428,600 | 605,924,775 | -1.17% |
| 2026-06-12 | 5.08 | 5.16 | 5.03 | 5.12 | 4.97 | qfq | 124,191,625 | 634,132,185 | 0.99% |
| 2026-06-11 | 5.04 | 5.13 | 5.01 | 5.07 | 4.92 | qfq | 104,223,501 | 528,272,567 | 0.00% |
| 2026-06-10 | 5.16 | 5.16 | 5.01 | 5.07 | 4.92 | qfq | 136,936,797 | 693,943,180 | -2.12% |
| 2026-06-09 | 5.16 | 5.19 | 5.01 | 5.18 | 5.02 | qfq | 144,687,180 | 740,344,094 | 0.78% |
| 2026-06-08 | 5.10 | 5.25 | 5.05 | 5.14 | 4.99 | qfq | 156,155,641 | 805,060,827 | -1.15% |
| 2026-06-05 | 5.45 | 5.60 | 5.18 | 5.20 | 5.04 | qfq | 252,684,383 | 1,351,481,034 | -4.41% |
| 2026-06-04 | 5.55 | 5.60 | 5.43 | 5.44 | 5.28 | qfq | 197,561,304 | 1,085,206,632 | -2.68% |
| 2026-06-03 | 5.50 | 5.70 | 5.40 | 5.59 | 5.42 | qfq | 302,924,116 | 1,670,309,490 | -0.18% |
| 2026-06-02 | 5.77 | 5.79 | 5.55 | 5.60 | 5.43 | qfq | 354,935,484 | 1,995,506,972 | -5.41% |
| 2026-06-01 | 5.62 | 6.08 | 5.41 | 5.92 | 5.74 | qfq | 525,797,054 | 3,032,963,093 | 6.47% |
| 2026-05-29 | 5.30 | 5.66 | 5.28 | 5.56 | 5.39 | qfq | 343,914,057 | 1,887,463,821 | 4.91% |
| 2026-05-28 | 5.30 | 5.43 | 5.25 | 5.30 | 5.14 | qfq | 195,453,804 | 1,042,290,344 | 0.19% |
| 2026-05-27 | 5.15 | 5.32 | 5.11 | 5.29 | 5.13 | qfq | 171,790,525 | 898,530,046 | 2.12% |
| 2026-05-26 | 5.19 | 5.22 | 5.11 | 5.18 | 5.02 | qfq | 100,247,641 | 517,929,989 | 0.19% |
| 2026-05-25 | 5.11 | 5.19 | 5.08 | 5.17 | 5.01 | qfq | 87,914,903 | 452,161,431 | 0.78% |
| 2026-05-22 | 5.15 | 5.19 | 5.08 | 5.13 | 4.98 | qfq | 89,385,351 | 459,347,588 | 0.00% |
| 2026-05-21 | 5.20 | 5.26 | 5.12 | 5.13 | 4.98 | qfq | 120,849,770 | 627,338,156 | -1.91% |
| 2026-05-20 | 5.50 | 5.50 | 5.20 | 5.23 | 5.07 | qfq | 183,409,598 | 973,740,510 | -4.91% |
| 2026-05-19 | 5.36 | 5.55 | 5.34 | 5.50 | 5.33 | qfq | 209,274,977 | 1,147,909,996 | 2.23% |
| 2026-05-18 | 5.30 | 5.39 | 5.27 | 5.38 | 5.22 | qfq | 135,877,713 | 726,967,410 | 0.75% |
| 2026-05-15 | 5.24 | 5.38 | 5.18 | 5.34 | 5.18 | qfq | 183,820,247 | 971,838,045 | 1.33% |
| 2026-05-14 | 5.40 | 5.52 | 5.26 | 5.27 | 5.11 | qfq | 277,371,538 | 1,497,650,576 | -2.23% |
| 2026-05-13 | 5.32 | 5.44 | 5.28 | 5.39 | 5.23 | qfq | 190,776,712 | 1,026,035,158 | 1.13% |
| 2026-05-12 | 5.24 | 5.38 | 5.23 | 5.33 | 5.17 | qfq | 188,206,195 | 1,002,068,797 | 1.91% |
| 2026-05-11 | 5.13 | 5.27 | 5.13 | 5.23 | 5.07 | qfq | 164,608,310 | 860,933,274 | 1.95% |
| 2026-05-08 | 5.11 | 5.20 | 5.09 | 5.13 | 4.98 | qfq | 117,108,454 | 602,447,922 | 0.59% |
| 2026-05-07 | 5.05 | 5.17 | 5.03 | 5.10 | 4.95 | qfq | 124,498,123 | 636,681,372 | 0.79% |
| 2026-05-06 | 4.99 | 5.06 | 4.97 | 5.06 | 4.91 | qfq | 111,781,450 | 560,460,957 | 1.40% |
| 2026-04-30 | 5.00 | 5.05 | 4.97 | 4.99 | 4.84 | qfq | 95,517,561 | 477,858,668 | -0.60% |
| 2026-04-29 | 4.92 | 5.04 | 4.88 | 5.02 | 4.87 | qfq | 165,349,415 | 823,073,584 | 0.80% |
| 2026-04-28 | 4.90 | 5.00 | 4.80 | 4.98 | 4.83 | qfq | 189,494,676 | 930,535,061 | 1.43% |
| 2026-04-27 | 4.85 | 4.93 | 4.83 | 4.91 | 4.76 | qfq | 100,402,532 | 492,251,359 | 0.61% |
| 2026-04-24 | 4.90 | 4.91 | 4.84 | 4.88 | 4.73 | qfq | 108,778,404 | 531,066,080 | -0.20% |
| 2026-04-23 | 4.80 | 4.90 | 4.75 | 4.89 | 4.74 | qfq | 169,071,331 | 819,895,407 | 1.88% |
| 2026-04-22 | 4.75 | 4.82 | 4.73 | 4.80 | 4.66 | qfq | 123,903,934 | 591,633,405 | 0.84% |
| 2026-04-21 | 4.68 | 4.78 | 4.66 | 4.76 | 4.62 | qfq | 140,610,744 | 664,649,006 | 1.49% |
| 2026-04-20 | 4.65 | 4.69 | 4.64 | 4.69 | 4.55 | qfq | 70,719,408 | 330,520,434 | 1.08% |
| 2026-04-17 | 4.66 | 4.68 | 4.63 | 4.64 | 4.50 | qfq | 79,620,253 | 369,989,149 | -0.43% |
| 2026-04-16 | 4.66 | 4.68 | 4.64 | 4.66 | 4.52 | qfq | 78,997,726 | 368,016,475 | 0.00% |
| 2026-04-15 | 4.60 | 4.67 | 4.58 | 4.66 | 4.52 | qfq | 111,064,347 | 515,133,717 | 1.30% |
| 2026-04-14 | 4.58 | 4.62 | 4.57 | 4.60 | 4.46 | qfq | 75,667,809 | 347,132,461 | 0.22% |
| 2026-04-13 | 4.57 | 4.59 | 4.55 | 4.59 | 4.45 | qfq | 68,919,272 | 314,774,552 | 0.22% |
| 2026-04-10 | 4.58 | 4.60 | 4.57 | 4.58 | 4.44 | qfq | 75,554,451 | 346,234,920 | 0.00% |
| 2026-04-09 | 4.63 | 4.63 | 4.57 | 4.58 | 4.44 | qfq | 78,661,437 | 360,360,117 | -1.29% |
| 2026-04-08 | 4.56 | 4.64 | 4.55 | 4.64 | 4.50 | qfq | 110,876,264 | 509,461,374 | 2.65% |
| 2026-04-07 | 4.55 | 4.57 | 4.50 | 4.52 | 4.38 | qfq | 90,161,979 | 407,937,344 | -0.66% |
| 2026-04-03 | 4.67 | 4.68 | 4.53 | 4.55 | 4.41 | qfq | 114,939,524 | 526,187,553 | -2.57% |
| 2026-04-02 | 4.73 | 4.73 | 4.65 | 4.67 | 4.53 | qfq | 111,766,692 | 523,107,339 | -1.27% |
| 2026-04-01 | 4.74 | 4.76 | 4.71 | 4.73 | 4.59 | qfq | 106,621,390 | 504,209,347 | 0.42% |
| 2026-03-31 | 4.81 | 4.82 | 4.69 | 4.71 | 4.57 | qfq | 231,157,628 | 1,097,459,810 | -2.69% |
| 2026-03-30 | 5.05 | 5.05 | 4.82 | 4.84 | 4.69 | qfq | 305,743,580 | 1,491,732,273 | -5.10% |
| 2026-03-27 | 5.16 | 5.21 | 5.06 | 5.10 | 4.95 | qfq | 319,341,152 | 1,631,971,331 | -4.32% |
| 2026-03-26 | 5.43 | 5.43 | 5.26 | 5.33 | 5.17 | qfq | 257,871,972 | 1,375,969,192 | -1.84% |
| 2026-03-25 | 5.25 | 5.52 | 5.18 | 5.43 | 5.27 | qfq | 330,874,782 | 1,781,757,410 | 3.04% |
| 2026-03-24 | 5.18 | 5.28 | 5.09 | 5.27 | 5.11 | qfq | 186,064,238 | 967,708,075 | 2.93% |
| 2026-03-23 | 5.19 | 5.26 | 5.09 | 5.12 | 4.97 | qfq | 182,845,630 | 944,285,953 | -2.10% |
| 2026-03-20 | 5.22 | 5.37 | 5.20 | 5.23 | 5.07 | qfq | 188,832,077 | 997,169,447 | 0.19% |
| 2026-03-19 | 5.21 | 5.29 | 5.20 | 5.22 | 5.06 | qfq | 115,222,029 | 604,927,290 | -0.19% |
| 2026-03-18 | 5.22 | 5.30 | 5.17 | 5.23 | 5.07 | qfq | 102,251,535 | 534,420,060 | 0.00% |
| 2026-03-17 | 5.25 | 5.34 | 5.22 | 5.23 | 5.07 | qfq | 111,923,049 | 590,005,579 | -0.95% |
| 2026-03-16 | 5.31 | 5.38 | 5.25 | 5.28 | 5.12 | qfq | 162,211,874 | 860,745,011 | -0.75% |
| 2026-03-13 | 5.42 | 5.44 | 5.30 | 5.32 | 5.16 | qfq | 170,547,130 | 914,165,881 | -1.66% |
| 2026-03-12 | 5.28 | 5.42 | 5.26 | 5.41 | 5.25 | qfq | 194,442,388 | 1,042,488,359 | 2.46% |
| 2026-03-11 | 5.17 | 5.28 | 5.08 | 5.28 | 5.12 | qfq | 180,665,852 | 940,114,008 | 2.52% |
| 2026-03-10 | 5.20 | 5.23 | 5.11 | 5.15 | 4.99 | qfq | 116,115,439 | 600,285,583 | -0.77% |
| 2026-03-09 | 5.20 | 5.28 | 5.18 | 5.19 | 5.03 | qfq | 148,415,701 | 774,894,602 | -0.76% |
| 2026-03-06 | 5.18 | 5.25 | 5.16 | 5.23 | 5.07 | qfq | 129,930,600 | 677,933,686 | 0.77% |
| 2026-03-05 | 5.16 | 5.22 | 5.13 | 5.19 | 5.03 | qfq | 137,386,088 | 711,926,961 | 1.17% |
| 2026-03-04 | 5.13 | 5.17 | 5.07 | 5.13 | 4.98 | qfq | 150,612,854 | 770,462,925 | -0.58% |
| 2026-03-03 | 5.20 | 5.25 | 5.14 | 5.16 | 5.00 | qfq | 223,538,385 | 1,160,860,676 | -0.58% |
| 2026-03-02 | 5.06 | 5.22 | 5.05 | 5.19 | 5.03 | qfq | 244,634,971 | 1,262,792,512 | 1.76% |
| 2026-02-27 | 4.98 | 5.12 | 4.96 | 5.10 | 4.95 | qfq | 259,066,244 | 1,309,273,404 | 2.41% |
| 2026-02-26 | 4.91 | 4.99 | 4.90 | 4.98 | 4.83 | qfq | 132,695,101 | 658,643,638 | 1.63% |
| 2026-02-25 | 4.90 | 5.00 | 4.88 | 4.90 | 4.75 | qfq | 218,926,663 | 1,079,549,837 | 0.20% |
| 2026-02-24 | 4.86 | 4.91 | 4.85 | 4.89 | 4.74 | qfq | 101,773,665 | 497,600,558 | 0.82% |
| 2026-02-13 | 4.92 | 4.93 | 4.85 | 4.85 | 4.70 | qfq | 57,198,200 | 278,773,369 | -1.42% |
| 2026-02-12 | 4.90 | 4.94 | 4.89 | 4.92 | 4.77 | qfq | 63,974,203 | 314,573,887 | 0.61% |
| 2026-02-11 | 4.88 | 4.90 | 4.87 | 4.89 | 4.74 | qfq | 37,037,199 | 181,027,089 | 0.20% |
| 2026-02-10 | 4.89 | 4.89 | 4.86 | 4.88 | 4.73 | qfq | 33,266,331 | 162,127,246 | -0.20% |
| 2026-02-09 | 4.89 | 4.90 | 4.86 | 4.89 | 4.74 | qfq | 47,588,608 | 232,309,241 | 0.41% |
| 2026-02-06 | 4.85 | 4.89 | 4.84 | 4.87 | 4.72 | qfq | 45,866,560 | 223,594,588 | 0.00% |
| 2026-02-05 | 4.87 | 4.88 | 4.82 | 4.87 | 4.72 | qfq | 60,004,615 | 291,400,056 | -0.20% |
| 2026-02-04 | 4.81 | 4.89 | 4.81 | 4.88 | 4.73 | qfq | 70,483,197 | 342,303,249 | 1.04% |
| 2026-02-03 | 4.86 | 4.87 | 4.81 | 4.83 | 4.68 | qfq | 61,379,615 | 296,451,002 | -0.21% |
| 2026-02-02 | 4.90 | 4.93 | 4.84 | 4.84 | 4.69 | qfq | 82,161,934 | 401,291,465 | -1.22% |
| 2026-01-30 | 4.90 | 4.93 | 4.86 | 4.90 | 4.75 | qfq | 64,639,860 | 316,804,065 | -0.41% |
| 2026-01-29 | 4.92 | 4.93 | 4.83 | 4.92 | 4.77 | qfq | 139,351,331 | 679,175,135 | 0.00% |
| 2026-01-28 | 4.94 | 4.98 | 4.91 | 4.92 | 4.77 | qfq | 115,580,898 | 571,307,297 | -0.40% |
| 2026-01-27 | 5.02 | 5.02 | 4.94 | 4.94 | 4.79 | qfq | 99,075,399 | 491,516,379 | -1.40% |
| 2026-01-26 | 5.00 | 5.03 | 4.98 | 5.01 | 4.86 | qfq | 101,020,337 | 506,369,111 | 0.20% |
| 2026-01-23 | 5.01 | 5.02 | 4.99 | 5.00 | 4.85 | qfq | 70,137,554 | 350,714,206 | -0.20% |
| 2026-01-22 | 5.02 | 5.03 | 5.00 | 5.01 | 4.86 | qfq | 53,940,816 | 270,345,249 | 0.00% |
| 2026-01-21 | 5.04 | 5.05 | 5.00 | 5.01 | 4.86 | qfq | 74,964,661 | 375,948,610 | -0.79% |
| 2026-01-20 | 4.99 | 5.06 | 4.98 | 5.05 | 4.90 | qfq | 109,570,351 | 550,516,296 | 1.20% |
| 2026-01-19 | 4.97 | 5.02 | 4.96 | 4.99 | 4.84 | qfq | 72,497,363 | 362,033,224 | 0.40% |
| 2026-01-16 | 4.98 | 5.03 | 4.96 | 4.97 | 4.82 | qfq | 90,510,305 | 452,034,007 | 0.00% |
| 2026-01-15 | 4.99 | 4.99 | 4.96 | 4.97 | 4.82 | qfq | 55,507,170 | 276,265,950 | -0.40% |
| 2026-01-14 | 5.04 | 5.04 | 4.98 | 4.99 | 4.84 | qfq | 87,720,173 | 440,014,620 | -0.80% |
| 2026-01-13 | 5.05 | 5.06 | 5.02 | 5.03 | 4.88 | qfq | 87,068,848 | 438,990,952 | -0.20% |
| 2026-01-12 | 5.04 | 5.05 | 5.01 | 5.04 | 4.89 | qfq | 69,002,526 | 347,554,353 | 0.20% |
| 2026-01-09 | 5.02 | 5.04 | 5.01 | 5.03 | 4.88 | qfq | 58,906,741 | 296,042,177 | 0.20% |
| 2026-01-08 | 5.01 | 5.04 | 4.99 | 5.02 | 4.87 | qfq | 57,354,649 | 287,573,132 | 0.20% |
| 2026-01-07 | 5.02 | 5.04 | 5.00 | 5.01 | 4.86 | qfq | 63,028,661 | 316,281,031 | -0.20% |
| 2026-01-06 | 5.01 | 5.02 | 4.99 | 5.02 | 4.87 | qfq | 83,062,272 | 415,658,823 | 0.20% |
| 2026-01-05 | 4.97 | 5.01 | 4.95 | 5.01 | 4.86 | qfq | 91,639,165 | 456,754,912 | 1.01% |
| 2025-12-31 | 4.96 | 4.98 | 4.94 | 4.96 | 4.81 | qfq | 72,760,205 | 360,813,478 | -0.20% |
| 2025-12-30 | 5.08 | 5.09 | 4.96 | 4.97 | 4.82 | qfq | 164,977,887 | 823,894,875 | -2.36% |
| 2025-12-29 | 5.23 | 5.24 | 5.06 | 5.09 | 4.94 | qfq | 222,730,618 | 1,139,613,037 | -3.05% |
| 2025-12-26 | 5.20 | 5.27 | 5.17 | 5.25 | 5.09 | qfq | 125,774,025 | 656,203,811 | 0.96% |
| 2025-12-25 | 5.20 | 5.24 | 5.18 | 5.20 | 5.04 | qfq | 71,680,764 | 373,364,232 | 0.00% |
| 2025-12-24 | 5.23 | 5.24 | 5.17 | 5.20 | 5.04 | qfq | 94,772,700 | 492,503,939 | -0.57% |
| 2025-12-23 | 5.18 | 5.31 | 5.18 | 5.23 | 5.07 | qfq | 146,538,950 | 770,716,773 | 0.97% |
| 2025-12-22 | 5.22 | 5.23 | 5.17 | 5.18 | 5.02 | qfq | 99,127,232 | 514,667,098 | -0.38% |
| 2025-12-19 | 5.23 | 5.25 | 5.19 | 5.20 | 5.04 | qfq | 74,364,119 | 387,986,050 | -0.95% |
| 2025-12-18 | 5.26 | 5.27 | 5.21 | 5.25 | 5.09 | qfq | 50,843,888 | 266,161,779 | -0.19% |
| 2025-12-17 | 5.21 | 5.28 | 5.17 | 5.26 | 5.10 | qfq | 56,309,137 | 294,696,509 | 0.96% |
| 2025-12-16 | 5.29 | 5.30 | 5.18 | 5.21 | 5.05 | qfq | 76,919,026 | 401,517,190 | -1.70% |
| 2025-12-15 | 5.24 | 5.32 | 5.23 | 5.30 | 5.14 | qfq | 71,181,480 | 376,247,032 | 1.15% |
| 2025-12-12 | 5.22 | 5.28 | 5.21 | 5.24 | 5.08 | qfq | 81,270,387 | 426,329,595 | 0.38% |
| 2025-12-11 | 5.23 | 5.27 | 5.22 | 5.22 | 5.06 | qfq | 56,222,200 | 294,819,282 | -0.19% |
| 2025-12-10 | 5.20 | 5.25 | 5.19 | 5.23 | 5.07 | qfq | 48,828,965 | 255,047,249 | 0.58% |
| 2025-12-09 | 5.19 | 5.26 | 5.17 | 5.20 | 5.04 | qfq | 62,722,645 | 327,642,327 | 0.00% |
| 2025-12-08 | 5.28 | 5.29 | 5.19 | 5.20 | 5.04 | qfq | 81,070,069 | 422,745,449 | -1.52% |
| 2025-12-05 | 5.25 | 5.30 | 5.24 | 5.28 | 5.12 | qfq | 51,751,400 | 272,907,261 | 0.57% |
| 2025-12-04 | 5.30 | 5.30 | 5.24 | 5.25 | 5.09 | qfq | 52,162,840 | 274,606,337 | -1.13% |
| 2025-12-03 | 5.27 | 5.33 | 5.25 | 5.31 | 5.15 | qfq | 66,736,855 | 353,910,136 | 0.76% |
| 2025-12-02 | 5.21 | 5.28 | 5.19 | 5.27 | 5.11 | qfq | 84,856,132 | 445,631,597 | 1.15% |
| 2025-12-01 | 5.15 | 5.23 | 5.13 | 5.21 | 5.05 | qfq | 99,989,826 | 518,191,701 | 1.17% |
| 2025-11-28 | 5.18 | 5.19 | 5.13 | 5.15 | 4.99 | qfq | 53,531,030 | 275,844,717 | -0.77% |
| 2025-11-27 | 5.11 | 5.22 | 5.09 | 5.19 | 5.03 | qfq | 84,549,259 | 437,770,482 | 1.57% |
| 2025-11-26 | 5.12 | 5.16 | 5.09 | 5.11 | 4.96 | qfq | 58,238,614 | 298,089,830 | -0.20% |
| 2025-11-25 | 5.06 | 5.14 | 5.03 | 5.12 | 4.97 | qfq | 81,856,500 | 416,955,813 | 1.39% |
| 2025-11-24 | 5.12 | 5.13 | 5.02 | 5.05 | 4.90 | qfq | 88,271,954 | 446,325,563 | -0.98% |
| 2025-11-21 | 5.15 | 5.16 | 5.09 | 5.10 | 4.95 | qfq | 81,478,669 | 417,671,883 | -1.35% |
| 2025-11-20 | 5.18 | 5.23 | 5.16 | 5.17 | 5.01 | qfq | 70,672,024 | 367,023,297 | -0.39% |
| 2025-11-19 | 5.17 | 5.20 | 5.15 | 5.19 | 5.03 | qfq | 73,637,590 | 381,337,723 | 0.39% |
| 2025-11-18 | 5.20 | 5.22 | 5.15 | 5.17 | 5.01 | qfq | 74,747,801 | 386,820,309 | -0.77% |
| 2025-11-17 | 5.28 | 5.29 | 5.19 | 5.21 | 5.05 | qfq | 77,473,600 | 403,999,774 | -1.14% |
| 2025-11-14 | 5.35 | 5.37 | 5.27 | 5.27 | 5.11 | qfq | 78,935,609 | 419,021,492 | -1.50% |
| 2025-11-13 | 5.40 | 5.41 | 5.30 | 5.35 | 5.19 | qfq | 82,802,450 | 442,482,358 | -0.74% |
| 2025-11-12 | 5.41 | 5.43 | 5.37 | 5.39 | 5.23 | qfq | 54,978,300 | 296,623,072 | -1.46% |
| 2025-11-11 | 5.53 | 5.54 | 5.44 | 5.47 | 5.22 | qfq | 87,977,307 | 481,790,876 | -1.26% |
| 2025-11-10 | 5.60 | 5.60 | 5.52 | 5.54 | 5.28 | qfq | 80,103,079 | 444,560,971 | -0.36% |
| 2025-11-07 | 5.59 | 5.65 | 5.55 | 5.56 | 5.30 | qfq | 74,639,429 | 417,734,016 | -0.54% |
| 2025-11-06 | 5.53 | 5.65 | 5.53 | 5.59 | 5.33 | qfq | 92,556,887 | 517,974,114 | 1.45% |
| 2025-11-05 | 5.46 | 5.53 | 5.41 | 5.51 | 5.26 | qfq | 72,019,716 | 395,341,436 | 0.73% |
| 2025-11-04 | 5.46 | 5.52 | 5.43 | 5.47 | 5.22 | qfq | 95,888,201 | 526,100,082 | 0.37% |
| 2025-11-03 | 5.42 | 5.49 | 5.40 | 5.45 | 5.20 | qfq | 81,879,395 | 446,005,784 | 0.74% |
| 2025-10-31 | 5.53 | 5.53 | 5.40 | 5.41 | 5.16 | qfq | 109,731,379 | 597,064,862 | -2.17% |
| 2025-10-30 | 5.46 | 5.59 | 5.44 | 5.53 | 5.28 | qfq | 193,505,871 | 1,070,873,939 | 1.28% |
| 2025-10-29 | 5.44 | 5.50 | 5.41 | 5.46 | 5.21 | qfq | 186,675,777 | 1,018,237,518 | 1.68% |
| 2025-10-28 | 5.38 | 5.42 | 5.35 | 5.37 | 5.12 | qfq | 84,225,165 | 453,154,403 | -0.19% |
| 2025-10-27 | 5.26 | 5.42 | 5.25 | 5.38 | 5.13 | qfq | 162,242,291 | 870,885,687 | 2.28% |
| 2025-10-24 | 5.31 | 5.32 | 5.23 | 5.26 | 5.02 | qfq | 77,974,282 | 410,255,519 | -1.13% |
| 2025-10-23 | 5.23 | 5.33 | 5.21 | 5.32 | 5.07 | qfq | 113,558,073 | 600,165,815 | 1.53% |
| 2025-10-22 | 5.26 | 5.30 | 5.20 | 5.24 | 5.00 | qfq | 78,597,165 | 412,486,985 | -0.38% |
| 2025-10-21 | 5.24 | 5.27 | 5.20 | 5.26 | 5.02 | qfq | 55,693,159 | 292,243,611 | 0.38% |
| 2025-10-20 | 5.26 | 5.27 | 5.16 | 5.24 | 5.00 | qfq | 64,591,460 | 336,611,111 | -0.19% |
| 2025-10-17 | 5.30 | 5.32 | 5.24 | 5.25 | 5.01 | qfq | 74,158,203 | 391,638,435 | -0.76% |
| 2025-10-16 | 5.25 | 5.30 | 5.23 | 5.29 | 5.05 | qfq | 64,001,967 | 337,493,263 | 0.57% |
| 2025-10-15 | 5.25 | 5.29 | 5.22 | 5.26 | 5.02 | qfq | 69,933,521 | 367,254,103 | 0.38% |
| 2025-10-14 | 5.23 | 5.27 | 5.22 | 5.24 | 5.00 | qfq | 78,859,210 | 413,892,577 | 0.19% |
| 2025-10-13 | 5.16 | 5.24 | 5.12 | 5.23 | 4.99 | qfq | 80,600,774 | 417,583,759 | -0.57% |
| 2025-10-10 | 5.22 | 5.27 | 5.19 | 5.26 | 5.02 | qfq | 88,891,113 | 466,635,322 | 0.96% |
| 2025-10-09 | 5.09 | 5.22 | 5.08 | 5.21 | 4.97 | qfq | 89,169,572 | 461,151,015 | 2.36% |
| 2025-09-30 | 5.12 | 5.13 | 5.05 | 5.09 | 4.86 | qfq | 49,939,067 | 253,833,837 | -0.97% |
| 2025-09-29 | 5.08 | 5.15 | 5.05 | 5.14 | 4.90 | qfq | 66,558,968 | 339,647,372 | 1.38% |
| 2025-09-26 | 5.03 | 5.08 | 5.02 | 5.07 | 4.84 | qfq | 48,294,908 | 244,497,078 | 0.80% |
| 2025-09-25 | 5.10 | 5.11 | 5.00 | 5.03 | 4.80 | qfq | 77,744,418 | 392,272,577 | -1.37% |
| 2025-09-24 | 5.08 | 5.12 | 5.06 | 5.10 | 4.87 | qfq | 44,852,647 | 228,382,249 | 0.20% |
| 2025-09-23 | 5.12 | 5.15 | 5.05 | 5.09 | 4.86 | qfq | 71,285,128 | 362,958,012 | -0.59% |
| 2025-09-22 | 5.18 | 5.18 | 5.10 | 5.12 | 4.88 | qfq | 55,899,168 | 286,258,817 | -0.97% |
| 2025-09-19 | 5.21 | 5.22 | 5.16 | 5.17 | 4.93 | qfq | 71,245,699 | 369,104,283 | -1.15% |
| 2025-09-18 | 5.32 | 5.33 | 5.21 | 5.23 | 4.99 | qfq | 132,183,771 | 696,135,836 | -1.69% |
| 2025-09-17 | 5.32 | 5.35 | 5.29 | 5.32 | 5.07 | qfq | 66,752,162 | 354,790,821 | 0.00% |
| 2025-09-16 | 5.40 | 5.41 | 5.30 | 5.32 | 5.07 | qfq | 108,160,767 | 575,753,590 | -1.30% |
| 2025-09-15 | 5.43 | 5.45 | 5.37 | 5.39 | 5.14 | qfq | 70,594,215 | 380,999,744 | -0.74% |
| 2025-09-12 | 5.43 | 5.46 | 5.41 | 5.43 | 5.18 | qfq | 63,679,500 | 346,294,845 | 0.00% |
| 2025-09-11 | 5.43 | 5.44 | 5.38 | 5.43 | 5.18 | qfq | 61,621,164 | 333,442,276 | 0.18% |
| 2025-09-10 | 5.43 | 5.44 | 5.36 | 5.42 | 5.17 | qfq | 67,541,635 | 364,632,917 | -0.37% |
| 2025-09-09 | 5.49 | 5.50 | 5.41 | 5.44 | 5.19 | qfq | 70,883,860 | 386,516,621 | -0.55% |
| 2025-09-08 | 5.40 | 5.50 | 5.40 | 5.47 | 5.22 | qfq | 142,768,317 | 781,036,878 | 1.67% |
| 2025-09-05 | 5.36 | 5.40 | 5.29 | 5.38 | 5.13 | qfq | 86,434,103 | 462,466,523 | 0.37% |
| 2025-09-04 | 5.37 | 5.37 | 5.29 | 5.36 | 5.11 | qfq | 83,866,798 | 446,634,980 | -0.37% |
| 2025-09-03 | 5.43 | 5.45 | 5.34 | 5.38 | 5.13 | qfq | 77,053,300 | 414,654,685 | -0.92% |
| 2025-09-02 | 5.37 | 5.45 | 5.35 | 5.43 | 5.18 | qfq | 142,964,646 | 774,171,575 | 1.12% |
| 2025-09-01 | 5.32 | 5.40 | 5.27 | 5.37 | 5.12 | qfq | 122,463,377 | 655,246,754 | 1.32% |
| 2025-08-29 | 5.34 | 5.46 | 5.30 | 5.30 | 5.06 | qfq | 180,078,850 | 967,083,559 | -0.56% |
| 2025-08-28 | 5.36 | 5.38 | 5.27 | 5.33 | 5.08 | qfq | 124,074,325 | 661,207,003 | -0.37% |
| 2025-08-27 | 5.49 | 5.53 | 5.35 | 5.35 | 5.10 | qfq | 157,564,301 | 856,440,912 | -2.37% |
| 2025-08-26 | 5.50 | 5.52 | 5.47 | 5.48 | 5.23 | qfq | 73,401,080 | 403,042,928 | -0.18% |
| 2025-08-25 | 5.41 | 5.51 | 5.41 | 5.49 | 5.24 | qfq | 140,949,839 | 771,365,436 | 1.48% |
| 2025-08-22 | 5.43 | 5.44 | 5.36 | 5.41 | 5.16 | qfq | 73,984,588 | 398,212,512 | -0.18% |
| 2025-08-21 | 5.38 | 5.45 | 5.37 | 5.42 | 5.17 | qfq | 89,523,967 | 484,945,780 | 0.74% |
| 2025-08-20 | 5.36 | 5.38 | 5.33 | 5.38 | 5.13 | qfq | 53,408,828 | 285,933,013 | 0.37% |
| 2025-08-19 | 5.33 | 5.39 | 5.32 | 5.36 | 5.11 | qfq | 85,729,614 | 459,625,610 | 0.75% |
| 2025-08-18 | 5.30 | 5.34 | 5.29 | 5.32 | 5.07 | qfq | 56,911,133 | 302,775,600 | 0.57% |
| 2025-08-15 | 5.29 | 5.31 | 5.26 | 5.29 | 5.05 | qfq | 62,888,300 | 332,745,717 | 0.19% |
| 2025-08-14 | 5.32 | 5.36 | 5.28 | 5.28 | 5.04 | qfq | 92,392,200 | 490,921,520 | -1.49% |
| 2025-08-13 | 5.40 | 5.41 | 5.34 | 5.36 | 5.11 | qfq | 91,625,774 | 491,322,974 | -0.74% |
| 2025-08-12 | 5.41 | 5.45 | 5.39 | 5.40 | 5.15 | qfq | 69,799,944 | 378,033,721 | -0.18% |
| 2025-08-11 | 5.46 | 5.49 | 5.36 | 5.41 | 5.16 | qfq | 118,288,450 | 638,159,632 | -1.10% |
| 2025-08-08 | 5.34 | 5.53 | 5.32 | 5.47 | 5.22 | qfq | 260,582,368 | 1,421,698,918 | 2.63% |
| 2025-08-07 | 5.31 | 5.34 | 5.29 | 5.33 | 5.08 | qfq | 73,583,961 | 391,302,065 | 0.38% |
| 2025-08-06 | 5.31 | 5.33 | 5.28 | 5.31 | 5.07 | qfq | 58,772,803 | 311,671,695 | 0.00% |
| 2025-08-05 | 5.29 | 5.32 | 5.28 | 5.31 | 5.07 | qfq | 56,417,877 | 299,337,276 | 0.38% |
| 2025-08-04 | 5.28 | 5.30 | 5.26 | 5.29 | 5.05 | qfq | 49,855,252 | 263,194,616 | -0.38% |
| 2025-08-01 | 5.29 | 5.32 | 5.28 | 5.31 | 5.07 | qfq | 54,243,500 | 287,438,366 | 0.19% |
| 2025-07-31 | 5.43 | 5.43 | 5.28 | 5.30 | 5.06 | qfq | 156,350,204 | 831,531,417 | -3.11% |
| 2025-07-30 | 5.33 | 5.52 | 5.32 | 5.47 | 5.22 | qfq | 238,744,625 | 1,296,831,265 | 3.01% |
| 2025-07-29 | 5.32 | 5.34 | 5.29 | 5.31 | 5.07 | qfq | 52,131,922 | 276,732,977 | -0.19% |
| 2025-07-28 | 5.32 | 5.33 | 5.30 | 5.32 | 5.07 | qfq | 47,449,236 | 252,226,989 | 0.00% |
| 2025-07-25 | 5.34 | 5.37 | 5.32 | 5.32 | 5.07 | qfq | 79,988,270 | 427,218,471 | -0.56% |
| 2025-07-24 | 5.38 | 5.38 | 5.31 | 5.35 | 5.10 | qfq | 133,589,627 | 712,943,615 | -0.56% |
| 2025-07-23 | 5.48 | 5.50 | 5.38 | 5.38 | 5.13 | qfq | 126,325,308 | 686,228,768 | -1.65% |
| 2025-07-22 | 5.45 | 5.53 | 5.42 | 5.47 | 5.22 | qfq | 161,456,655 | 881,901,933 | 0.37% |
| 2025-07-21 | 5.39 | 5.45 | 5.38 | 5.45 | 5.20 | qfq | 96,345,412 | 522,282,258 | 1.30% |
| 2025-07-18 | 5.38 | 5.39 | 5.35 | 5.38 | 5.13 | qfq | 61,178,484 | 328,334,876 | 0.00% |
| 2025-07-17 | 5.43 | 5.45 | 5.35 | 5.38 | 5.13 | qfq | 58,159,582 | 312,812,472 | -0.92% |
| 2025-07-16 | 5.40 | 5.49 | 5.39 | 5.43 | 5.18 | qfq | 60,878,233 | 331,440,127 | 0.56% |
| 2025-07-15 | 5.50 | 5.52 | 5.36 | 5.40 | 5.15 | qfq | 96,754,310 | 523,936,925 | -1.28% |
| 2025-07-14 | 5.45 | 5.50 | 5.42 | 5.47 | 5.22 | qfq | 86,852,267 | 475,546,678 | -1.44% |
| 2025-07-11 | 5.57 | 5.59 | 5.55 | 5.55 | 5.17 | qfq | 81,331,958 | 452,399,292 | -0.36% |
| 2025-07-10 | 5.59 | 5.64 | 5.56 | 5.57 | 5.19 | qfq | 69,600,065 | 389,018,659 | -0.36% |
| 2025-07-09 | 5.66 | 5.71 | 5.59 | 5.59 | 5.21 | qfq | 89,397,800 | 503,405,568 | -1.24% |
| 2025-07-08 | 5.74 | 5.75 | 5.63 | 5.66 | 5.27 | qfq | 95,824,222 | 543,075,127 | -1.39% |
| 2025-07-07 | 5.67 | 5.76 | 5.61 | 5.74 | 5.35 | qfq | 115,261,332 | 656,452,646 | 2.14% |
| 2025-07-04 | 5.58 | 5.67 | 5.57 | 5.62 | 5.24 | qfq | 80,548,968 | 453,558,847 | 0.90% |
| 2025-07-03 | 5.57 | 5.59 | 5.53 | 5.57 | 5.19 | qfq | 45,204,394 | 251,318,031 | 0.00% |
| 2025-07-02 | 5.51 | 5.58 | 5.48 | 5.57 | 5.19 | qfq | 65,157,928 | 361,397,895 | 1.09% |
| 2025-07-01 | 5.47 | 5.52 | 5.45 | 5.51 | 5.13 | qfq | 58,525,600 | 321,458,701 | 0.73% |
| 2025-06-30 | 5.43 | 5.48 | 5.42 | 5.47 | 5.10 | qfq | 46,051,078 | 251,213,479 | 0.55% |
| 2025-06-27 | 5.55 | 5.56 | 5.40 | 5.44 | 5.07 | qfq | 111,349,102 | 608,110,090 | -1.81% |
| 2025-06-26 | 5.61 | 5.67 | 5.53 | 5.54 | 5.16 | qfq | 83,030,653 | 464,074,861 | -1.60% |
| 2025-06-25 | 5.58 | 5.64 | 5.55 | 5.63 | 5.24 | qfq | 67,988,850 | 380,092,479 | 0.90% |
| 2025-06-24 | 5.56 | 5.59 | 5.51 | 5.58 | 5.20 | qfq | 65,484,825 | 364,344,394 | 0.36% |
| 2025-06-23 | 5.63 | 5.68 | 5.54 | 5.56 | 5.18 | qfq | 76,767,917 | 428,313,346 | -1.77% |
| 2025-06-20 | 5.67 | 5.73 | 5.65 | 5.66 | 5.27 | qfq | 47,580,144 | 270,303,550 | -0.53% |
| 2025-06-19 | 5.89 | 5.91 | 5.66 | 5.69 | 5.30 | qfq | 110,406,788 | 633,148,769 | -3.72% |
| 2025-06-18 | 5.97 | 6.00 | 5.86 | 5.91 | 5.51 | qfq | 64,479,827 | 381,394,853 | -1.01% |
| 2025-06-17 | 5.85 | 6.00 | 5.82 | 5.97 | 5.56 | qfq | 100,079,610 | 593,126,269 | 2.23% |
| 2025-06-16 | 5.83 | 5.85 | 5.77 | 5.84 | 5.44 | qfq | 56,321,379 | 327,538,842 | 0.17% |
| 2025-06-13 | 5.80 | 5.84 | 5.78 | 5.83 | 5.43 | qfq | 83,521,649 | 486,183,221 | 0.69% |
| 2025-06-12 | 5.89 | 5.90 | 5.79 | 5.79 | 5.39 | qfq | 70,985,071 | 413,447,206 | -1.70% |
| 2025-06-11 | 5.88 | 5.95 | 5.83 | 5.89 | 5.49 | qfq | 65,369,710 | 385,247,843 | 0.17% |
| 2025-06-10 | 5.83 | 5.92 | 5.80 | 5.88 | 5.48 | qfq | 105,049,291 | 616,288,262 | 0.86% |
| 2025-06-09 | 5.84 | 5.89 | 5.80 | 5.83 | 5.43 | qfq | 54,918,623 | 320,100,182 | 0.00% |
| 2025-06-06 | 5.80 | 5.83 | 5.75 | 5.83 | 5.43 | qfq | 39,303,177 | 228,246,731 | 0.34% |
| 2025-06-05 | 5.83 | 5.88 | 5.80 | 5.81 | 5.41 | qfq | 43,739,590 | 255,235,749 | -0.34% |
| 2025-06-04 | 5.84 | 5.85 | 5.80 | 5.83 | 5.43 | qfq | 45,352,361 | 263,983,823 | -0.51% |
| 2025-06-03 | 5.81 | 5.86 | 5.75 | 5.86 | 5.46 | qfq | 69,583,827 | 403,404,545 | 0.17% |
| 2025-05-30 | 5.84 | 5.92 | 5.80 | 5.85 | 5.45 | qfq | 65,858,338 | 385,890,061 | 0.17% |
| 2025-05-29 | 5.88 | 5.90 | 5.79 | 5.84 | 5.44 | qfq | 75,177,464 | 438,039,971 | -0.51% |
| 2025-05-28 | 5.98 | 5.98 | 5.83 | 5.87 | 5.47 | qfq | 68,299,355 | 401,861,247 | -1.68% |
| 2025-05-27 | 5.95 | 5.98 | 5.88 | 5.97 | 5.56 | qfq | 60,020,166 | 356,448,092 | 0.67% |
| 2025-05-26 | 5.90 | 5.95 | 5.87 | 5.93 | 5.52 | qfq | 50,016,250 | 295,635,772 | 0.68% |
| 2025-05-23 | 5.94 | 5.99 | 5.89 | 5.89 | 5.49 | qfq | 61,945,582 | 367,422,382 | -0.84% |
| 2025-05-22 | 6.04 | 6.05 | 5.91 | 5.94 | 5.53 | qfq | 63,916,753 | 381,066,457 | -1.00% |
| 2025-05-21 | 6.02 | 6.10 | 5.98 | 6.00 | 5.59 | qfq | 94,618,180 | 570,585,933 | 0.17% |
| 2025-05-20 | 5.91 | 5.99 | 5.86 | 5.99 | 5.58 | qfq | 81,768,551 | 485,352,759 | 1.35% |
| 2025-05-19 | 5.95 | 6.04 | 5.91 | 5.91 | 5.51 | qfq | 81,166,580 | 484,231,232 | 0.17% |
| 2025-05-16 | 5.93 | 6.02 | 5.88 | 5.90 | 5.50 | qfq | 70,952,800 | 420,906,438 | -1.01% |
| 2025-05-15 | 5.89 | 6.02 | 5.87 | 5.96 | 5.55 | qfq | 108,068,624 | 645,415,705 | 1.19% |
| 2025-05-14 | 5.89 | 5.90 | 5.79 | 5.89 | 5.49 | qfq | 67,013,120 | 391,749,412 | -0.17% |
| 2025-05-13 | 5.88 | 5.91 | 5.83 | 5.90 | 5.50 | qfq | 56,353,137 | 330,540,801 | 0.00% |
| 2025-05-12 | 5.89 | 5.94 | 5.78 | 5.90 | 5.50 | qfq | 91,371,568 | 534,826,066 | 0.51% |
| 2025-05-09 | 5.76 | 5.92 | 5.74 | 5.87 | 5.47 | qfq | 103,527,881 | 606,179,695 | 1.91% |
| 2025-05-08 | 5.75 | 5.78 | 5.71 | 5.76 | 5.37 | qfq | 61,811,643 | 355,522,931 | 0.17% |
| 2025-05-07 | 5.85 | 5.86 | 5.71 | 5.75 | 5.36 | qfq | 72,770,507 | 418,217,715 | -1.03% |
| 2025-05-06 | 5.73 | 5.82 | 5.71 | 5.81 | 5.41 | qfq | 74,372,487 | 428,414,161 | 1.75% |
| 2025-04-30 | 5.81 | 5.86 | 5.67 | 5.71 | 5.32 | qfq | 105,736,833 | 606,829,549 | -3.06% |
| 2025-04-29 | 6.02 | 6.03 | 5.83 | 5.89 | 5.49 | qfq | 103,674,879 | 611,491,645 | -2.32% |
| 2025-04-28 | 5.91 | 6.12 | 5.82 | 6.03 | 5.62 | qfq | 151,321,678 | 901,969,793 | 2.55% |
| 2025-04-25 | 5.83 | 5.91 | 5.82 | 5.88 | 5.48 | qfq | 95,965,035 | 562,803,016 | 1.20% |
| 2025-04-24 | 5.75 | 5.95 | 5.75 | 5.81 | 5.41 | qfq | 132,052,358 | 771,459,849 | 1.57% |
| 2025-04-23 | 5.72 | 5.78 | 5.68 | 5.72 | 5.33 | qfq | 65,932,242 | 377,050,252 | 0.18% |
| 2025-04-22 | 5.77 | 5.85 | 5.71 | 5.71 | 5.32 | qfq | 94,120,382 | 544,559,857 | -1.04% |
| 2025-04-21 | 5.67 | 5.79 | 5.64 | 5.77 | 5.38 | qfq | 88,182,589 | 506,451,962 | 1.76% |
| 2025-04-18 | 5.63 | 5.67 | 5.58 | 5.67 | 5.28 | qfq | 65,888,889 | 371,001,039 | 0.18% |
| 2025-04-17 | 5.63 | 5.69 | 5.59 | 5.66 | 5.27 | qfq | 85,193,354 | 481,587,194 | 0.35% |
| 2025-04-16 | 5.62 | 5.66 | 5.57 | 5.64 | 5.25 | qfq | 84,415,348 | 474,082,196 | 0.36% |
| 2025-04-15 | 5.56 | 5.63 | 5.51 | 5.62 | 5.24 | qfq | 96,083,834 | 536,198,075 | 1.26% |
| 2025-04-14 | 5.54 | 5.60 | 5.51 | 5.55 | 5.17 | qfq | 74,031,587 | 410,440,531 | 0.73% |
| 2025-04-11 | 5.61 | 5.62 | 5.48 | 5.51 | 5.13 | qfq | 77,326,108 | 426,631,070 | -1.61% |
| 2025-04-10 | 5.62 | 5.64 | 5.55 | 5.60 | 5.22 | qfq | 110,475,028 | 618,726,589 | -0.36% |
| 2025-04-09 | 5.47 | 5.72 | 5.38 | 5.62 | 5.24 | qfq | 155,452,954 | 864,047,824 | 2.37% |
| 2025-04-08 | 5.28 | 5.49 | 5.28 | 5.49 | 5.11 | qfq | 123,437,771 | 668,456,058 | 3.78% |
| 2025-04-07 | 5.31 | 5.44 | 5.09 | 5.29 | 4.93 | qfq | 161,924,556 | 855,493,041 | -5.70% |
| 2025-04-03 | 5.51 | 5.65 | 5.50 | 5.61 | 5.23 | qfq | 101,480,171 | 567,500,004 | 0.54% |
| 2025-04-02 | 5.68 | 5.69 | 5.51 | 5.58 | 5.20 | qfq | 137,682,057 | 766,029,331 | -1.59% |
| 2025-04-01 | 5.75 | 5.75 | 5.57 | 5.67 | 5.28 | qfq | 173,886,477 | 982,883,037 | -1.39% |
| 2025-03-31 | 5.56 | 5.84 | 5.53 | 5.75 | 5.36 | qfq | 254,171,098 | 1,449,396,114 | 4.55% |
| 2025-03-28 | 5.55 | 5.72 | 5.48 | 5.50 | 5.12 | qfq | 170,037,090 | 949,117,784 | 0.36% |
| 2025-03-27 | 5.79 | 5.85 | 5.43 | 5.48 | 5.11 | qfq | 217,871,630 | 1,215,751,845 | -2.49% |
| 2025-03-26 | 5.64 | 5.72 | 5.57 | 5.62 | 5.24 | qfq | 75,573,153 | 425,783,856 | 0.00% |
| 2025-03-25 | 5.62 | 5.67 | 5.54 | 5.62 | 5.24 | qfq | 58,708,178 | 329,796,060 | 0.18% |
| 2025-03-24 | 5.51 | 5.63 | 5.47 | 5.61 | 5.23 | qfq | 77,325,744 | 431,572,669 | 2.00% |
| 2025-03-21 | 5.54 | 5.72 | 5.48 | 5.50 | 5.12 | qfq | 100,443,489 | 561,006,706 | -0.54% |
| 2025-03-20 | 5.36 | 5.55 | 5.35 | 5.53 | 5.15 | qfq | 128,276,072 | 702,613,653 | 3.36% |
| 2025-03-19 | 5.32 | 5.39 | 5.28 | 5.35 | 4.98 | qfq | 75,249,630 | 402,907,111 | 0.56% |
| 2025-03-18 | 5.44 | 5.44 | 5.28 | 5.32 | 4.96 | qfq | 100,769,797 | 537,417,170 | -2.21% |
| 2025-03-17 | 5.41 | 5.50 | 5.39 | 5.44 | 5.07 | qfq | 59,684,181 | 325,092,656 | 0.37% |
| 2025-03-14 | 5.44 | 5.52 | 5.38 | 5.42 | 5.05 | qfq | 80,618,393 | 437,115,825 | -0.37% |
| 2025-03-13 | 5.37 | 5.48 | 5.36 | 5.44 | 5.07 | qfq | 87,524,581 | 474,768,637 | 1.12% |
| 2025-03-12 | 5.36 | 5.42 | 5.31 | 5.38 | 5.01 | qfq | 68,501,667 | 368,219,991 | 0.56% |
| 2025-03-11 | 5.27 | 5.42 | 5.25 | 5.35 | 4.98 | qfq | 73,307,918 | 392,251,974 | 1.33% |
| 2025-03-10 | 5.30 | 5.31 | 5.21 | 5.28 | 4.92 | qfq | 60,900,446 | 321,129,441 | -0.56% |
| 2025-03-07 | 5.33 | 5.37 | 5.23 | 5.31 | 4.95 | qfq | 61,044,854 | 323,828,586 | -0.75% |
| 2025-03-06 | 5.48 | 5.49 | 5.30 | 5.35 | 4.98 | qfq | 110,153,547 | 591,681,947 | -2.73% |
| 2025-03-05 | 5.57 | 5.60 | 5.49 | 5.50 | 5.12 | qfq | 45,455,438 | 251,552,554 | -0.90% |
| 2025-03-04 | 5.54 | 5.64 | 5.53 | 5.55 | 5.17 | qfq | 44,508,711 | 248,169,687 | -0.18% |
| 2025-03-03 | 5.61 | 5.62 | 5.49 | 5.56 | 5.18 | qfq | 62,885,740 | 348,170,614 | -0.54% |
| 2025-02-28 | 5.57 | 5.65 | 5.57 | 5.59 | 5.21 | qfq | 62,324,621 | 349,275,616 | 0.00% |
| 2025-02-27 | 5.64 | 5.69 | 5.58 | 5.59 | 5.21 | qfq | 50,378,245 | 283,126,204 | -0.89% |
| 2025-02-26 | 5.49 | 5.69 | 5.49 | 5.64 | 5.25 | qfq | 107,078,519 | 602,659,653 | 3.11% |
| 2025-02-25 | 5.38 | 5.55 | 5.34 | 5.47 | 5.10 | qfq | 87,708,000 | 479,341,849 | 0.74% |
| 2025-02-24 | 5.42 | 5.46 | 5.32 | 5.43 | 5.06 | qfq | 80,565,900 | 433,263,589 | -0.37% |
| 2025-02-21 | 5.42 | 5.47 | 5.33 | 5.45 | 5.08 | qfq | 87,286,819 | 470,938,471 | 0.00% |
| 2025-02-20 | 5.23 | 5.54 | 5.21 | 5.45 | 5.08 | qfq | 133,151,802 | 719,322,557 | 3.81% |
| 2025-02-19 | 5.27 | 5.32 | 5.19 | 5.25 | 4.89 | qfq | 72,407,200 | 379,428,773 | -0.38% |
| 2025-02-18 | 5.12 | 5.32 | 5.10 | 5.27 | 4.91 | qfq | 136,107,881 | 713,104,065 | 2.73% |
| 2025-02-17 | 5.00 | 5.13 | 4.97 | 5.13 | 4.78 | qfq | 102,721,086 | 520,383,608 | 2.81% |
| 2025-02-14 | 5.00 | 5.02 | 4.96 | 4.99 | 4.65 | qfq | 37,211,700 | 185,438,883 | -0.20% |
| 2025-02-13 | 4.97 | 5.03 | 4.96 | 5.00 | 4.66 | qfq | 54,357,420 | 271,851,093 | 0.60% |
| 2025-02-12 | 4.98 | 5.00 | 4.93 | 4.97 | 4.63 | qfq | 52,605,459 | 260,883,091 | -0.40% |
| 2025-02-11 | 5.06 | 5.06 | 4.97 | 4.99 | 4.65 | qfq | 67,353,184 | 336,585,869 | -1.38% |
| 2025-02-10 | 5.13 | 5.16 | 5.04 | 5.06 | 4.71 | qfq | 96,939,670 | 491,917,946 | -1.56% |
| 2025-02-07 | 5.08 | 5.17 | 5.05 | 5.14 | 4.79 | qfq | 61,659,286 | 315,389,514 | 1.18% |
| 2025-02-06 | 5.11 | 5.12 | 5.06 | 5.08 | 4.73 | qfq | 45,769,430 | 232,435,367 | -0.20% |
| 2025-02-05 | 5.17 | 5.18 | 5.07 | 5.09 | 4.74 | qfq | 46,206,255 | 235,995,872 | -1.55% |
| 2025-01-27 | 5.07 | 5.19 | 5.07 | 5.17 | 4.82 | qfq | 49,146,089 | 253,585,742 | 1.77% |
| 2025-01-24 | 5.09 | 5.13 | 5.03 | 5.08 | 4.73 | qfq | 53,459,300 | 271,444,087 | -0.39% |
| 2025-01-23 | 5.04 | 5.15 | 5.04 | 5.10 | 4.75 | qfq | 65,935,510 | 336,115,606 | 1.59% |
| 2025-01-22 | 4.97 | 5.03 | 4.93 | 5.02 | 4.68 | qfq | 45,852,538 | 228,656,539 | 1.01% |
| 2025-01-21 | 5.00 | 5.02 | 4.95 | 4.97 | 4.63 | qfq | 45,877,451 | 228,565,564 | -0.20% |
| 2025-01-20 | 5.09 | 5.11 | 4.97 | 4.98 | 4.64 | qfq | 69,391,511 | 348,229,812 | -1.58% |
| 2025-01-17 | 5.04 | 5.08 | 4.98 | 5.06 | 4.71 | qfq | 38,782,133 | 195,793,251 | 0.40% |
| 2025-01-16 | 5.06 | 5.10 | 5.02 | 5.04 | 4.70 | qfq | 39,537,930 | 200,238,907 | -0.20% |
| 2025-01-15 | 5.07 | 5.11 | 5.04 | 5.05 | 4.70 | qfq | 34,870,625 | 176,418,642 | -0.39% |
| 2025-01-14 | 5.00 | 5.08 | 4.98 | 5.07 | 4.72 | qfq | 55,576,639 | 280,833,696 | 1.60% |
| 2025-01-13 | 4.88 | 5.01 | 4.86 | 4.99 | 4.65 | qfq | 55,886,438 | 275,952,350 | 1.63% |
| 2025-01-10 | 5.05 | 5.06 | 4.91 | 4.91 | 4.57 | qfq | 51,367,290 | 255,543,863 | -2.77% |
| 2025-01-09 | 5.15 | 5.15 | 5.04 | 5.05 | 4.70 | qfq | 61,921,424 | 314,234,111 | -2.13% |
| 2025-01-08 | 5.11 | 5.19 | 5.07 | 5.16 | 4.81 | qfq | 66,970,001 | 344,053,593 | 0.39% |
| 2025-01-07 | 5.28 | 5.29 | 5.10 | 5.14 | 4.79 | qfq | 88,488,274 | 456,581,836 | -3.02% |
| 2025-01-06 | 5.33 | 5.34 | 5.24 | 5.30 | 4.94 | qfq | 42,995,770 | 227,315,728 | -0.93% |
| 2025-01-03 | 5.41 | 5.43 | 5.31 | 5.35 | 4.98 | qfq | 55,825,049 | 299,778,692 | -1.11% |
| 2025-01-02 | 5.59 | 5.62 | 5.38 | 5.41 | 5.04 | qfq | 69,136,550 | 379,743,192 | -3.57% |
| 2024-12-31 | 5.63 | 5.70 | 5.60 | 5.61 | 5.23 | qfq | 64,716,419 | 365,316,117 | -0.53% |
| 2024-12-30 | 5.82 | 5.87 | 5.63 | 5.64 | 5.25 | qfq | 113,291,801 | 646,903,458 | -2.93% |
| 2024-12-27 | 5.77 | 5.83 | 5.70 | 5.81 | 5.41 | qfq | 50,129,711 | 289,276,057 | 0.87% |
| 2024-12-26 | 5.89 | 5.90 | 5.73 | 5.76 | 5.37 | qfq | 63,817,250 | 368,919,091 | -2.54% |
| 2024-12-25 | 5.87 | 5.93 | 5.77 | 5.91 | 5.51 | qfq | 69,122,884 | 404,882,403 | 0.68% |
| 2024-12-24 | 5.76 | 5.88 | 5.73 | 5.87 | 5.47 | qfq | 87,035,521 | 506,578,820 | 1.91% |
| 2024-12-23 | 5.58 | 5.81 | 5.56 | 5.76 | 5.37 | qfq | 128,269,419 | 735,529,045 | 3.04% |
| 2024-12-20 | 5.66 | 5.69 | 5.56 | 5.59 | 5.21 | qfq | 60,591,488 | 340,037,626 | -1.06% |
| 2024-12-19 | 5.68 | 5.73 | 5.59 | 5.65 | 5.26 | qfq | 47,564,108 | 269,353,620 | -0.88% |
| 2024-12-18 | 5.62 | 5.80 | 5.62 | 5.70 | 5.31 | qfq | 95,147,285 | 544,791,128 | 1.79% |
| 2024-12-17 | 5.65 | 5.69 | 5.59 | 5.60 | 5.22 | qfq | 47,871,536 | 269,831,395 | -1.23% |
| 2024-12-16 | 5.54 | 5.68 | 5.54 | 5.67 | 5.28 | qfq | 69,010,633 | 388,435,211 | 2.35% |
| 2024-12-13 | 5.61 | 5.62 | 5.52 | 5.54 | 5.16 | qfq | 45,186,923 | 251,385,949 | -1.25% |
| 2024-12-12 | 5.67 | 5.68 | 5.59 | 5.61 | 5.23 | qfq | 48,226,311 | 270,779,018 | -0.88% |
| 2024-12-11 | 5.62 | 5.70 | 5.59 | 5.66 | 5.27 | qfq | 39,467,296 | 223,259,541 | 0.71% |
| 2024-12-10 | 5.74 | 5.78 | 5.60 | 5.62 | 5.24 | qfq | 80,265,680 | 455,747,775 | -1.92% |
| 2024-12-09 | 5.60 | 5.74 | 5.55 | 5.73 | 5.34 | qfq | 98,964,603 | 560,734,004 | 2.87% |
| 2024-12-06 | 5.41 | 5.58 | 5.41 | 5.57 | 5.19 | qfq | 90,129,575 | 498,602,296 | 2.77% |
| 2024-12-05 | 5.39 | 5.48 | 5.36 | 5.42 | 5.05 | qfq | 54,420,497 | 295,721,767 | 0.37% |
| 2024-12-04 | 5.37 | 5.40 | 5.32 | 5.40 | 5.03 | qfq | 60,424,551 | 324,529,440 | 0.37% |
| 2024-12-03 | 5.28 | 5.38 | 5.26 | 5.38 | 5.01 | qfq | 72,496,554 | 386,641,947 | 1.51% |
| 2024-12-02 | 5.27 | 5.31 | 5.19 | 5.30 | 4.94 | qfq | 73,247,888 | 385,170,604 | 0.57% |
| 2024-11-29 | 5.27 | 5.32 | 5.25 | 5.27 | 4.91 | qfq | 47,217,849 | 249,267,092 | 0.00% |
| 2024-11-28 | 5.35 | 5.36 | 5.24 | 5.27 | 4.91 | qfq | 47,050,350 | 248,701,617 | -1.68% |
| 2024-11-27 | 5.34 | 5.36 | 5.23 | 5.36 | 4.99 | qfq | 36,198,576 | 191,858,021 | 0.56% |
| 2024-11-26 | 5.33 | 5.38 | 5.28 | 5.33 | 4.97 | qfq | 31,613,140 | 168,707,429 | 0.00% |
| 2024-11-25 | 5.47 | 5.49 | 5.30 | 5.33 | 4.97 | qfq | 50,572,151 | 272,171,579 | -2.38% |
| 2024-11-22 | 5.60 | 5.64 | 5.46 | 5.46 | 5.09 | qfq | 53,644,800 | 296,378,986 | -2.50% |
| 2024-11-21 | 5.58 | 5.62 | 5.56 | 5.60 | 5.22 | qfq | 33,462,438 | 187,205,518 | 0.18% |
| 2024-11-20 | 5.55 | 5.61 | 5.52 | 5.59 | 5.21 | qfq | 41,518,262 | 231,525,980 | 0.36% |
| 2024-11-19 | 5.61 | 5.63 | 5.52 | 5.57 | 5.19 | qfq | 52,924,650 | 294,354,426 | -0.36% |
| 2024-11-18 | 5.61 | 5.70 | 5.58 | 5.59 | 5.21 | qfq | 57,082,902 | 322,167,005 | 0.18% |
| 2024-11-15 | 5.66 | 5.73 | 5.55 | 5.58 | 5.20 | qfq | 71,127,858 | 400,893,736 | -1.93% |
| 2024-11-14 | 5.71 | 5.82 | 5.68 | 5.69 | 5.30 | qfq | 101,877,231 | 586,173,952 | -0.35% |
| 2024-11-13 | 5.66 | 5.74 | 5.65 | 5.71 | 5.32 | qfq | 50,976,406 | 290,489,751 | 0.18% |
| 2024-11-12 | 5.74 | 5.78 | 5.66 | 5.70 | 5.31 | qfq | 84,454,307 | 482,915,309 | -0.87% |
| 2024-11-11 | 5.72 | 5.77 | 5.66 | 5.75 | 5.36 | qfq | 65,869,769 | 376,092,969 | -0.17% |
| 2024-11-08 | 5.80 | 5.85 | 5.68 | 5.76 | 5.37 | qfq | 83,283,796 | 479,626,620 | -0.17% |
| 2024-11-07 | 5.66 | 5.78 | 5.65 | 5.77 | 5.38 | qfq | 92,013,277 | 527,465,535 | 1.23% |
| 2024-11-06 | 5.73 | 5.73 | 5.66 | 5.70 | 5.31 | qfq | 68,644,700 | 390,859,842 | -0.70% |
| 2024-11-05 | 5.71 | 5.74 | 5.64 | 5.74 | 5.35 | qfq | 101,660,710 | 579,424,440 | 0.35% |
| 2024-11-04 | 5.78 | 5.85 | 5.66 | 5.72 | 5.33 | qfq | 70,819,914 | 405,616,099 | 0.35% |
| 2024-11-01 | 5.90 | 5.90 | 5.65 | 5.70 | 5.31 | qfq | 86,805,360 | 497,369,000 | -1.21% |
| 2024-10-31 | 5.57 | 5.87 | 5.50 | 5.77 | 5.38 | qfq | 181,665,218 | 1,033,823,912 | 5.48% |
| 2024-10-30 | 5.49 | 5.50 | 5.40 | 5.47 | 5.10 | qfq | 54,196,586 | 295,047,774 | -0.73% |
| 2024-10-29 | 5.66 | 5.69 | 5.49 | 5.51 | 5.13 | qfq | 71,528,900 | 396,933,973 | -2.65% |
| 2024-10-28 | 5.54 | 5.66 | 5.49 | 5.66 | 5.27 | qfq | 80,515,150 | 450,594,417 | 2.35% |
| 2024-10-25 | 5.62 | 5.64 | 5.51 | 5.53 | 5.15 | qfq | 70,246,678 | 389,548,666 | -1.95% |
| 2024-10-24 | 5.63 | 5.68 | 5.59 | 5.64 | 5.25 | qfq | 46,411,446 | 261,548,332 | 0.18% |
| 2024-10-23 | 5.73 | 5.77 | 5.60 | 5.63 | 5.24 | qfq | 83,640,253 | 472,768,695 | -1.57% |
| 2024-10-22 | 5.51 | 5.72 | 5.51 | 5.72 | 5.33 | qfq | 97,249,696 | 550,250,857 | 3.25% |
| 2024-10-21 | 5.49 | 5.55 | 5.40 | 5.54 | 5.16 | qfq | 94,458,321 | 518,773,979 | 0.73% |
| 2024-10-18 | 5.44 | 5.57 | 5.37 | 5.50 | 5.12 | qfq | 89,742,442 | 491,054,567 | 0.55% |
| 2024-10-17 | 5.53 | 5.58 | 5.41 | 5.47 | 5.10 | qfq | 72,924,410 | 400,620,405 | -1.08% |
| 2024-10-16 | 5.46 | 5.55 | 5.42 | 5.53 | 5.15 | qfq | 61,373,504 | 337,847,016 | -0.54% |
| 2024-10-15 | 5.78 | 5.82 | 5.50 | 5.56 | 5.11 | qfq | 132,565,447 | 747,918,979 | -4.30% |
| 2024-10-14 | 5.78 | 5.91 | 5.69 | 5.81 | 5.33 | qfq | 109,959,158 | 637,283,346 | 0.69% |
| 2024-10-11 | 5.97 | 5.97 | 5.75 | 5.77 | 5.30 | qfq | 62,877,461 | 366,608,704 | -3.19% |
| 2024-10-10 | 5.80 | 6.11 | 5.79 | 5.96 | 5.47 | qfq | 123,478,397 | 738,130,767 | 2.05% |
| 2024-10-09 | 6.00 | 6.00 | 5.68 | 5.84 | 5.36 | qfq | 144,005,048 | 845,925,166 | -4.58% |
| 2024-10-08 | 6.53 | 6.57 | 5.90 | 6.12 | 5.62 | qfq | 261,259,692 | 1,613,822,207 | 2.17% |
| 2024-09-30 | 5.74 | 6.06 | 5.61 | 5.99 | 5.50 | qfq | 249,778,564 | 1,457,983,652 | 6.96% |
| 2024-09-27 | 5.53 | 5.61 | 5.47 | 5.60 | 5.14 | qfq | 74,594,112 | 413,035,539 | 1.63% |
| 2024-09-26 | 5.44 | 5.51 | 5.35 | 5.51 | 5.06 | qfq | 113,221,595 | 613,488,236 | 1.47% |
| 2024-09-25 | 5.55 | 5.62 | 5.41 | 5.43 | 4.99 | qfq | 122,099,661 | 672,101,705 | -1.45% |
| 2024-09-24 | 5.32 | 5.56 | 5.23 | 5.51 | 5.06 | qfq | 77,731,175 | 420,383,241 | 4.36% |
| 2024-09-23 | 5.08 | 5.35 | 5.08 | 5.28 | 4.85 | qfq | 69,581,459 | 366,205,070 | 3.53% |
| 2024-09-20 | 5.06 | 5.14 | 5.02 | 5.10 | 4.68 | qfq | 44,555,085 | 226,122,416 | 0.20% |
| 2024-09-19 | 5.01 | 5.15 | 4.92 | 5.09 | 4.67 | qfq | 56,295,082 | 283,326,901 | 2.00% |
| 2024-09-18 | 5.08 | 5.10 | 4.92 | 4.99 | 4.58 | qfq | 35,084,410 | 174,960,597 | -1.58% |
| 2024-09-13 | 4.93 | 5.15 | 4.89 | 5.07 | 4.66 | qfq | 89,632,109 | 454,911,851 | 3.05% |
| 2024-09-12 | 5.01 | 5.05 | 4.91 | 4.92 | 4.52 | qfq | 60,776,880 | 302,076,381 | -1.60% |
| 2024-09-11 | 5.11 | 5.14 | 4.95 | 5.00 | 4.59 | qfq | 49,957,123 | 250,361,021 | -2.53% |
| 2024-09-10 | 5.20 | 5.24 | 5.04 | 5.13 | 4.71 | qfq | 66,039,900 | 336,928,412 | -1.35% |
| 2024-09-09 | 5.35 | 5.37 | 5.17 | 5.20 | 4.77 | qfq | 69,012,803 | 360,469,098 | -3.53% |
| 2024-09-06 | 5.44 | 5.48 | 5.38 | 5.39 | 4.95 | qfq | 22,138,610 | 120,410,175 | -0.92% |
| 2024-09-05 | 5.39 | 5.51 | 5.38 | 5.44 | 4.99 | qfq | 42,394,817 | 231,077,333 | 0.37% |
| 2024-09-04 | 5.52 | 5.52 | 5.32 | 5.42 | 4.98 | qfq | 53,590,034 | 289,521,520 | -1.99% |
| 2024-09-03 | 5.51 | 5.63 | 5.49 | 5.53 | 5.08 | qfq | 54,672,410 | 303,659,394 | 0.00% |
| 2024-09-02 | 5.53 | 5.67 | 5.51 | 5.53 | 5.08 | qfq | 51,165,768 | 285,640,046 | -0.36% |
| 2024-08-30 | 5.55 | 5.65 | 5.47 | 5.55 | 5.10 | qfq | 67,913,135 | 377,501,237 | -0.72% |
| 2024-08-29 | 5.58 | 5.63 | 5.45 | 5.59 | 5.13 | qfq | 70,291,240 | 389,745,313 | 0.00% |
| 2024-08-28 | 5.34 | 5.62 | 5.32 | 5.59 | 5.13 | qfq | 98,447,480 | 544,080,591 | 4.88% |
| 2024-08-27 | 5.32 | 5.35 | 5.28 | 5.33 | 4.89 | qfq | 45,407,083 | 241,379,283 | 0.19% |
| 2024-08-26 | 5.42 | 5.45 | 5.29 | 5.32 | 4.88 | qfq | 55,056,210 | 293,811,255 | -1.66% |
| 2024-08-23 | 5.45 | 5.48 | 5.36 | 5.41 | 4.97 | qfq | 49,856,800 | 269,986,140 | -1.10% |
| 2024-08-22 | 5.39 | 5.47 | 5.36 | 5.47 | 5.02 | qfq | 44,990,576 | 244,158,373 | 1.48% |
| 2024-08-21 | 5.45 | 5.45 | 5.33 | 5.39 | 4.95 | qfq | 41,241,234 | 221,802,767 | -1.10% |
| 2024-08-20 | 5.59 | 5.60 | 5.39 | 5.45 | 5.00 | qfq | 63,442,250 | 345,251,529 | -2.33% |
| 2024-08-19 | 5.67 | 5.71 | 5.56 | 5.58 | 5.12 | qfq | 50,715,488 | 284,723,845 | -1.59% |
| 2024-08-16 | 5.73 | 5.76 | 5.64 | 5.67 | 5.21 | qfq | 54,433,300 | 309,353,894 | -1.22% |
| 2024-08-15 | 5.57 | 5.77 | 5.53 | 5.74 | 5.27 | qfq | 84,037,701 | 478,418,260 | 3.05% |
| 2024-08-14 | 5.45 | 5.61 | 5.43 | 5.57 | 5.11 | qfq | 54,747,141 | 303,981,662 | 1.27% |
| 2024-08-13 | 5.52 | 5.52 | 5.41 | 5.50 | 5.05 | qfq | 36,575,304 | 200,086,144 | 0.55% |
| 2024-08-12 | 5.53 | 5.57 | 5.43 | 5.47 | 5.02 | qfq | 49,267,118 | 271,178,828 | -0.55% |
| 2024-08-09 | 5.54 | 5.59 | 5.48 | 5.50 | 5.05 | qfq | 82,198,307 | 453,881,636 | -0.72% |
| 2024-08-08 | 5.58 | 5.60 | 5.49 | 5.54 | 5.09 | qfq | 54,948,340 | 303,849,594 | -0.54% |
| 2024-08-07 | 5.48 | 5.73 | 5.46 | 5.57 | 5.11 | qfq | 112,258,374 | 629,873,514 | 0.91% |
| 2024-08-06 | 5.34 | 5.52 | 5.22 | 5.52 | 5.07 | qfq | 120,402,003 | 648,563,242 | 3.18% |
| 2024-08-05 | 5.40 | 5.43 | 5.27 | 5.35 | 4.91 | qfq | 179,204,144 | 957,806,921 | -3.43% |
| 2024-08-02 | 6.20 | 6.20 | 5.43 | 5.54 | 5.09 | qfq | 261,017,906 | 1,492,757,934 | -8.88% |
| 2024-07-18 | 5.93 | 6.09 | 5.84 | 6.08 | 5.44 | qfq | 66,269,108 | 397,426,261 | 2.01% |
| 2024-07-17 | 6.11 | 6.14 | 5.93 | 5.96 | 5.34 | qfq | 73,780,412 | 442,609,588 | -3.25% |
| 2024-07-16 | 6.10 | 6.19 | 6.04 | 6.16 | 5.52 | qfq | 64,477,646 | 395,311,828 | 0.49% |
| 2024-07-15 | 6.00 | 6.15 | 5.93 | 6.13 | 5.49 | qfq | 99,568,425 | 604,505,571 | 1.16% |
| 2024-07-12 | 6.25 | 6.26 | 6.04 | 6.06 | 5.43 | qfq | 115,529,749 | 708,008,311 | -3.81% |
| 2024-07-11 | 6.53 | 6.54 | 6.19 | 6.30 | 5.64 | qfq | 161,320,404 | 1,011,220,236 | -3.37% |
| 2024-07-10 | 6.83 | 6.86 | 6.44 | 6.52 | 5.84 | qfq | 128,461,078 | 840,891,939 | -5.09% |
| 2024-07-09 | 6.88 | 6.92 | 6.65 | 6.87 | 6.15 | qfq | 74,255,506 | 504,388,788 | -0.15% |
| 2024-07-08 | 6.82 | 6.93 | 6.75 | 6.88 | 6.16 | qfq | 59,836,718 | 411,257,372 | 0.15% |
| 2024-07-05 | 6.93 | 6.95 | 6.72 | 6.87 | 6.15 | qfq | 64,270,488 | 438,038,369 | -0.72% |
| 2024-07-04 | 7.05 | 7.11 | 6.88 | 6.92 | 6.20 | qfq | 68,667,067 | 479,117,157 | -1.70% |
| 2024-07-03 | 7.03 | 7.08 | 6.95 | 7.04 | 6.30 | qfq | 70,218,188 | 492,950,692 | 0.00% |
| 2024-07-02 | 7.08 | 7.10 | 6.97 | 7.04 | 6.30 | qfq | 59,757,735 | 420,359,059 | -0.85% |
| 2024-07-01 | 6.91 | 7.18 | 6.87 | 7.10 | 6.36 | qfq | 96,436,324 | 677,336,938 | 2.31% |
| 2024-06-28 | 6.60 | 7.00 | 6.50 | 6.94 | 6.22 | qfq | 108,390,293 | 733,918,069 | 4.83% |
| 2024-06-27 | 6.65 | 6.73 | 6.59 | 6.62 | 5.93 | qfq | 56,157,300 | 372,465,253 | -0.90% |
| 2024-06-26 | 6.73 | 6.77 | 6.53 | 6.68 | 5.98 | qfq | 75,998,423 | 503,351,330 | -1.18% |
| 2024-06-25 | 6.76 | 6.78 | 6.62 | 6.76 | 6.05 | qfq | 69,270,866 | 464,514,336 | 0.30% |
| 2024-06-24 | 6.73 | 6.87 | 6.67 | 6.74 | 6.04 | qfq | 71,062,861 | 481,553,524 | -0.44% |
| 2024-06-21 | 6.76 | 6.91 | 6.67 | 6.77 | 6.06 | qfq | 62,327,464 | 423,011,280 | 0.00% |
| 2024-06-20 | 6.61 | 6.80 | 6.58 | 6.77 | 6.06 | qfq | 82,043,035 | 550,773,700 | 2.11% |
| 2024-06-19 | 6.69 | 6.75 | 6.61 | 6.63 | 5.94 | qfq | 59,142,268 | 394,364,390 | -0.75% |
| 2024-06-18 | 6.69 | 6.71 | 6.58 | 6.68 | 5.98 | qfq | 76,169,962 | 507,456,735 | -0.15% |
| 2024-06-17 | 7.08 | 7.09 | 6.66 | 6.69 | 5.99 | qfq | 134,525,925 | 915,389,502 | -4.70% |
| 2024-06-14 | 7.29 | 7.42 | 6.98 | 7.02 | 6.29 | qfq | 187,885,124 | 1,345,201,282 | -3.44% |
| 2024-06-13 | 7.22 | 7.38 | 7.19 | 7.27 | 6.51 | qfq | 82,711,573 | 600,735,800 | 0.69% |
| 2024-06-12 | 7.15 | 7.27 | 7.08 | 7.22 | 6.47 | qfq | 71,880,493 | 515,741,077 | 0.42% |
| 2024-06-11 | 7.25 | 7.29 | 7.06 | 7.19 | 6.44 | qfq | 90,962,961 | 651,900,672 | -0.69% |
| 2024-06-07 | 7.08 | 7.32 | 7.06 | 7.24 | 6.48 | qfq | 74,292,238 | 534,901,645 | 1.69% |
| 2024-06-06 | 6.94 | 7.21 | 6.87 | 7.12 | 6.38 | qfq | 94,507,333 | 670,930,893 | 2.89% |
| 2024-06-05 | 6.89 | 7.02 | 6.88 | 6.92 | 6.20 | qfq | 58,745,601 | 408,146,587 | -0.14% |
| 2024-06-04 | 6.72 | 6.95 | 6.60 | 6.93 | 6.21 | qfq | 77,550,841 | 528,375,864 | 3.28% |
| 2024-06-03 | 6.62 | 6.75 | 6.56 | 6.71 | 6.01 | qfq | 64,473,249 | 429,567,070 | 1.51% |
| 2024-05-31 | 6.61 | 6.74 | 6.49 | 6.61 | 5.92 | qfq | 55,861,956 | 369,466,327 | 0.00% |
| 2024-05-30 | 6.80 | 6.84 | 6.57 | 6.61 | 5.92 | qfq | 63,364,283 | 423,501,256 | -3.36% |
| 2024-05-29 | 6.77 | 6.93 | 6.61 | 6.84 | 6.13 | qfq | 84,538,658 | 575,132,239 | 1.33% |
| 2024-05-28 | 6.85 | 6.89 | 6.70 | 6.75 | 6.04 | qfq | 81,481,116 | 552,682,997 | -1.46% |
| 2024-05-27 | 6.66 | 6.98 | 6.66 | 6.85 | 6.13 | qfq | 129,879,314 | 889,012,629 | 3.79% |
| 2024-05-24 | 6.39 | 6.69 | 6.39 | 6.60 | 5.91 | qfq | 107,602,286 | 710,688,100 | 3.45% |
| 2024-05-23 | 6.53 | 6.54 | 6.33 | 6.38 | 5.71 | qfq | 83,070,838 | 532,019,508 | -2.60% |
| 2024-05-22 | 6.60 | 6.74 | 6.53 | 6.55 | 5.87 | qfq | 63,759,917 | 421,307,705 | -1.21% |
| 2024-05-21 | 6.71 | 6.75 | 6.61 | 6.63 | 5.94 | qfq | 46,200,892 | 307,440,138 | -1.63% |
| 2024-05-20 | 6.57 | 6.75 | 6.52 | 6.74 | 6.04 | qfq | 82,950,585 | 551,712,915 | 2.59% |
| 2024-05-17 | 6.67 | 6.70 | 6.52 | 6.57 | 5.88 | qfq | 83,080,500 | 547,140,208 | -1.35% |
| 2024-05-16 | 7.08 | 7.09 | 6.60 | 6.66 | 5.96 | qfq | 102,573,800 | 692,626,574 | -3.62% |
| 2024-05-15 | 7.11 | 7.19 | 6.88 | 6.91 | 6.19 | qfq | 66,404,900 | 465,038,219 | -2.95% |
| 2024-05-14 | 7.07 | 7.22 | 6.97 | 7.12 | 6.38 | qfq | 90,336,757 | 643,401,541 | 0.28% |
| 2024-05-13 | 6.90 | 7.17 | 6.86 | 7.10 | 6.36 | qfq | 126,736,662 | 891,555,065 | 3.05% |
| 2024-05-10 | 6.74 | 6.90 | 6.72 | 6.89 | 6.17 | qfq | 87,223,544 | 594,206,032 | 1.92% |
| 2024-05-09 | 6.77 | 6.78 | 6.65 | 6.76 | 6.05 | qfq | 94,585,976 | 635,046,763 | -0.44% |
| 2024-05-08 | 6.82 | 6.88 | 6.77 | 6.79 | 6.08 | qfq | 53,330,955 | 363,765,502 | -0.73% |
| 2024-05-07 | 6.90 | 6.96 | 6.77 | 6.84 | 6.13 | qfq | 67,402,539 | 461,491,451 | -1.58% |
| 2024-05-06 | 6.76 | 6.95 | 6.65 | 6.95 | 6.22 | qfq | 101,258,228 | 690,354,488 | 2.81% |
| 2024-04-30 | 6.64 | 6.78 | 6.62 | 6.76 | 6.05 | qfq | 101,011,881 | 679,339,775 | 1.05% |
| 2024-04-29 | 6.75 | 6.75 | 6.52 | 6.69 | 5.99 | qfq | 123,753,004 | 821,450,848 | -1.47% |
| 2024-04-26 | 6.81 | 6.83 | 6.70 | 6.79 | 6.08 | qfq | 79,135,854 | 534,674,847 | -0.29% |
| 2024-04-25 | 6.77 | 6.85 | 6.70 | 6.81 | 6.10 | qfq | 49,464,243 | 335,828,049 | -0.15% |
| 2024-04-24 | 6.86 | 7.01 | 6.77 | 6.82 | 6.11 | qfq | 95,126,017 | 655,150,319 | 1.49% |
| 2024-04-23 | 6.85 | 6.88 | 6.70 | 6.72 | 6.02 | qfq | 71,350,470 | 483,054,457 | -3.03% |
| 2024-04-22 | 6.97 | 7.12 | 6.71 | 6.93 | 6.21 | qfq | 111,873,651 | 773,920,123 | -0.72% |
| 2024-04-19 | 7.04 | 7.15 | 6.88 | 6.98 | 6.25 | qfq | 120,348,201 | 839,617,121 | -1.69% |
| 2024-04-18 | 7.36 | 7.49 | 6.97 | 7.10 | 6.36 | qfq | 110,515,452 | 790,591,996 | -3.92% |
| 2024-04-17 | 7.17 | 7.40 | 7.08 | 7.39 | 6.62 | qfq | 62,766,075 | 455,403,400 | 2.21% |
| 2024-04-16 | 7.58 | 7.67 | 7.17 | 7.23 | 6.47 | qfq | 113,009,412 | 831,630,104 | -4.49% |
| 2024-04-15 | 7.46 | 7.57 | 7.37 | 7.57 | 6.78 | qfq | 62,549,039 | 468,603,317 | 0.93% |
| 2024-04-12 | 7.45 | 7.62 | 7.35 | 7.50 | 6.72 | qfq | 64,213,842 | 479,950,755 | 0.27% |
| 2024-04-11 | 7.14 | 7.49 | 7.10 | 7.48 | 6.70 | qfq | 69,544,191 | 511,578,333 | 3.89% |
| 2024-04-10 | 7.08 | 7.32 | 7.05 | 7.20 | 6.45 | qfq | 62,681,696 | 450,873,483 | 1.55% |
| 2024-04-09 | 7.11 | 7.17 | 6.96 | 7.09 | 6.35 | qfq | 43,779,002 | 310,162,938 | -0.28% |
| 2024-04-08 | 6.93 | 7.18 | 6.91 | 7.11 | 6.37 | qfq | 80,129,900 | 567,500,091 | 2.89% |
| 2024-04-03 | 6.86 | 6.93 | 6.76 | 6.91 | 6.19 | qfq | 42,811,863 | 293,515,787 | 0.44% |
| 2024-04-02 | 6.72 | 6.90 | 6.67 | 6.88 | 6.16 | qfq | 62,242,739 | 425,652,247 | 2.08% |
| 2024-04-01 | 6.88 | 6.91 | 6.67 | 6.74 | 6.04 | qfq | 59,510,962 | 401,446,501 | -1.89% |
| 2024-03-29 | 6.75 | 6.87 | 6.68 | 6.87 | 6.15 | qfq | 45,258,460 | 307,661,227 | 1.33% |
| 2024-03-28 | 6.59 | 6.84 | 6.50 | 6.78 | 6.07 | qfq | 64,425,127 | 429,746,492 | 0.59% |
| 2024-03-27 | 6.70 | 6.87 | 6.63 | 6.74 | 6.04 | qfq | 60,708,205 | 409,991,409 | 0.30% |
| 2024-03-26 | 6.57 | 6.73 | 6.47 | 6.72 | 6.02 | qfq | 55,452,235 | 368,142,621 | 2.75% |
| 2024-03-25 | 6.48 | 6.66 | 6.45 | 6.54 | 5.86 | qfq | 42,286,858 | 277,617,862 | 1.40% |
| 2024-03-22 | 6.57 | 6.60 | 6.36 | 6.45 | 5.78 | qfq | 49,358,481 | 318,127,900 | -1.98% |
| 2024-03-21 | 6.55 | 6.61 | 6.45 | 6.58 | 5.89 | qfq | 39,917,318 | 260,500,259 | 0.15% |
| 2024-03-20 | 6.53 | 6.64 | 6.41 | 6.57 | 5.88 | qfq | 28,981,052 | 189,576,679 | 0.46% |
| 2024-03-19 | 6.70 | 6.75 | 6.52 | 6.54 | 5.86 | qfq | 40,015,385 | 263,886,979 | -2.24% |
| 2024-03-18 | 6.61 | 6.84 | 6.56 | 6.69 | 5.99 | qfq | 62,629,008 | 420,361,916 | 1.36% |
| 2024-03-15 | 6.37 | 6.75 | 6.36 | 6.60 | 5.91 | qfq | 83,448,551 | 551,628,260 | 2.96% |
| 2024-03-14 | 6.33 | 6.45 | 6.27 | 6.41 | 5.74 | qfq | 45,842,430 | 292,581,429 | 0.94% |
| 2024-03-13 | 6.27 | 6.37 | 6.23 | 6.35 | 5.69 | qfq | 52,076,291 | 328,255,997 | 0.79% |
| 2024-03-12 | 6.59 | 6.59 | 6.25 | 6.30 | 5.64 | qfq | 69,009,255 | 439,751,239 | -4.40% |
| 2024-03-11 | 6.70 | 6.76 | 6.50 | 6.59 | 5.90 | qfq | 56,202,526 | 369,828,681 | -1.79% |
| 2024-03-08 | 6.58 | 6.71 | 6.48 | 6.71 | 6.01 | qfq | 62,826,870 | 416,658,590 | 1.82% |
| 2024-03-07 | 6.27 | 6.62 | 6.27 | 6.59 | 5.90 | qfq | 90,139,920 | 586,564,007 | 4.60% |
| 2024-03-06 | 6.32 | 6.47 | 6.22 | 6.30 | 5.64 | qfq | 56,419,911 | 358,443,281 | -0.32% |
| 2024-03-05 | 6.15 | 6.42 | 6.15 | 6.32 | 5.66 | qfq | 81,805,791 | 518,467,900 | 1.94% |
| 2024-03-04 | 5.98 | 6.20 | 5.94 | 6.20 | 5.55 | qfq | 76,028,196 | 463,291,821 | 3.33% |
| 2024-03-01 | 6.17 | 6.27 | 5.98 | 6.00 | 5.37 | qfq | 74,717,443 | 453,221,704 | -3.07% |
| 2024-02-29 | 6.11 | 6.20 | 6.08 | 6.19 | 5.54 | qfq | 45,773,455 | 280,499,239 | 0.98% |
| 2024-02-28 | 6.15 | 6.30 | 6.05 | 6.13 | 5.49 | qfq | 67,844,760 | 418,005,778 | -0.49% |
| 2024-02-27 | 6.11 | 6.16 | 6.06 | 6.16 | 5.52 | qfq | 55,016,668 | 336,901,523 | 0.00% |
| 2024-02-26 | 6.41 | 6.42 | 6.10 | 6.16 | 5.52 | qfq | 68,194,606 | 421,742,529 | -4.50% |
| 2024-02-23 | 6.29 | 6.48 | 6.26 | 6.45 | 5.78 | qfq | 58,115,227 | 372,024,126 | 2.54% |
| 2024-02-22 | 6.21 | 6.30 | 6.17 | 6.29 | 5.63 | qfq | 34,298,733 | 214,221,064 | 0.80% |
| 2024-02-21 | 6.25 | 6.30 | 6.18 | 6.24 | 5.59 | qfq | 41,102,893 | 256,348,665 | -0.48% |
| 2024-02-20 | 6.17 | 6.42 | 6.12 | 6.27 | 5.61 | qfq | 52,152,447 | 327,363,002 | 0.48% |
| 2024-02-19 | 5.91 | 6.25 | 5.88 | 6.24 | 5.59 | qfq | 60,023,718 | 367,260,977 | 4.17% |
| 2024-02-08 | 5.84 | 6.00 | 5.72 | 5.99 | 5.36 | qfq | 65,954,185 | 385,679,631 | 2.39% |
| 2024-02-07 | 5.95 | 5.95 | 5.68 | 5.85 | 5.24 | qfq | 98,259,862 | 568,330,609 | -2.50% |
| 2024-02-06 | 5.90 | 6.02 | 5.76 | 6.00 | 5.37 | qfq | 61,572,935 | 363,896,480 | 1.18% |
| 2024-02-05 | 5.95 | 6.07 | 5.88 | 5.93 | 5.31 | qfq | 69,619,110 | 416,204,125 | -0.84% |
| 2024-02-02 | 5.91 | 6.07 | 5.77 | 5.98 | 5.36 | qfq | 65,230,131 | 388,297,461 | -0.17% |
| 2024-02-01 | 6.02 | 6.13 | 5.88 | 5.99 | 5.36 | qfq | 68,188,926 | 409,103,169 | -1.32% |
| 2024-01-31 | 5.82 | 6.10 | 5.79 | 6.07 | 5.44 | qfq | 117,317,575 | 704,452,079 | 4.66% |
| 2024-01-30 | 5.93 | 6.01 | 5.80 | 5.80 | 5.19 | qfq | 51,131,191 | 302,000,856 | -2.85% |
| 2024-01-29 | 5.83 | 6.03 | 5.83 | 5.97 | 5.35 | qfq | 71,191,701 | 424,839,231 | 2.58% |
| 2024-01-26 | 5.68 | 5.88 | 5.66 | 5.82 | 5.21 | qfq | 67,053,776 | 388,780,715 | 2.11% |
| 2024-01-25 | 5.62 | 5.73 | 5.59 | 5.70 | 5.10 | qfq | 56,491,431 | 320,950,466 | 1.79% |
| 2024-01-24 | 5.45 | 5.61 | 5.41 | 5.60 | 5.01 | qfq | 52,369,903 | 288,020,972 | 3.13% |
| 2024-01-23 | 5.28 | 5.49 | 5.16 | 5.43 | 4.86 | qfq | 68,108,131 | 363,764,192 | 3.43% |
| 2024-01-22 | 5.28 | 5.41 | 5.21 | 5.25 | 4.70 | qfq | 67,460,472 | 359,483,988 | -1.13% |
| 2024-01-19 | 5.53 | 5.53 | 5.26 | 5.31 | 4.76 | qfq | 104,317,665 | 558,441,926 | -5.35% |
| 2024-01-18 | 5.60 | 5.63 | 5.36 | 5.61 | 5.02 | qfq | 78,145,324 | 428,301,268 | -0.53% |
| 2024-01-17 | 5.67 | 5.70 | 5.59 | 5.64 | 5.05 | qfq | 40,034,751 | 226,189,713 | -1.05% |
| 2024-01-16 | 5.68 | 5.70 | 5.58 | 5.70 | 5.10 | qfq | 54,568,513 | 308,245,694 | 0.35% |
| 2024-01-15 | 5.50 | 5.70 | 5.49 | 5.68 | 5.09 | qfq | 69,850,442 | 393,286,040 | 3.09% |
| 2024-01-12 | 5.44 | 5.57 | 5.40 | 5.51 | 4.93 | qfq | 47,731,599 | 262,971,749 | 0.92% |
| 2024-01-11 | 5.60 | 5.60 | 5.43 | 5.46 | 4.89 | qfq | 56,438,409 | 309,900,305 | -3.02% |
| 2024-01-10 | 5.53 | 5.65 | 5.48 | 5.63 | 5.04 | qfq | 56,550,456 | 316,223,547 | 1.26% |
| 2024-01-09 | 5.58 | 5.62 | 5.51 | 5.56 | 4.98 | qfq | 57,204,414 | 317,799,744 | -0.71% |
| 2024-01-08 | 5.51 | 5.66 | 5.42 | 5.60 | 5.01 | qfq | 83,771,237 | 465,820,054 | 1.27% |
| 2024-01-05 | 5.49 | 5.70 | 5.49 | 5.53 | 4.95 | qfq | 75,916,842 | 425,047,436 | 0.00% |
| 2024-01-04 | 5.49 | 5.55 | 5.45 | 5.53 | 4.95 | qfq | 69,033,775 | 379,554,029 | 0.36% |
| 2024-01-03 | 5.31 | 5.54 | 5.28 | 5.51 | 4.93 | qfq | 104,717,677 | 569,460,953 | 3.38% |
| 2024-01-02 | 5.10 | 5.39 | 5.10 | 5.33 | 4.77 | qfq | 105,064,961 | 556,392,352 | 3.70% |
| 2023-12-29 | 5.18 | 5.20 | 5.10 | 5.14 | 4.60 | qfq | 54,033,900 | 277,339,298 | -1.15% |
| 2023-12-28 | 5.27 | 5.30 | 5.16 | 5.20 | 4.66 | qfq | 61,937,137 | 322,556,297 | -1.52% |
| 2023-12-27 | 5.18 | 5.29 | 5.16 | 5.28 | 4.73 | qfq | 46,041,471 | 241,340,776 | 1.73% |
| 2023-12-26 | 5.15 | 5.24 | 5.13 | 5.19 | 4.65 | qfq | 27,582,143 | 143,119,735 | 0.39% |
| 2023-12-25 | 5.12 | 5.20 | 5.05 | 5.17 | 4.63 | qfq | 37,080,910 | 189,791,431 | 0.58% |
| 2023-12-22 | 5.13 | 5.19 | 5.07 | 5.14 | 4.60 | qfq | 52,215,568 | 267,899,440 | 0.39% |
| 2023-12-21 | 5.10 | 5.17 | 5.02 | 5.12 | 4.59 | qfq | 42,559,400 | 217,360,683 | -0.39% |
| 2023-12-20 | 5.13 | 5.30 | 5.12 | 5.14 | 4.60 | qfq | 83,597,688 | 436,400,663 | 0.98% |
| 2023-12-19 | 5.12 | 5.18 | 5.04 | 5.09 | 4.56 | qfq | 35,160,953 | 179,670,494 | -0.39% |
| 2023-12-18 | 5.10 | 5.18 | 5.06 | 5.11 | 4.58 | qfq | 28,029,411 | 143,725,636 | 0.20% |
| 2023-12-15 | 5.21 | 5.25 | 5.09 | 5.10 | 4.57 | qfq | 39,482,159 | 203,108,517 | -2.49% |
| 2023-12-14 | 5.23 | 5.26 | 5.17 | 5.23 | 4.68 | qfq | 48,970,900 | 255,305,715 | -0.19% |
| 2023-12-13 | 5.24 | 5.27 | 5.21 | 5.24 | 4.69 | qfq | 33,161,348 | 173,916,398 | -0.19% |
| 2023-12-12 | 5.21 | 5.28 | 5.18 | 5.25 | 4.70 | qfq | 46,762,540 | 245,077,331 | 0.19% |
| 2023-12-11 | 5.25 | 5.25 | 5.09 | 5.24 | 4.69 | qfq | 78,744,879 | 407,841,356 | -0.57% |
| 2023-12-08 | 5.23 | 5.29 | 5.19 | 5.27 | 4.72 | qfq | 101,223,077 | 531,795,148 | 0.57% |
| 2023-12-07 | 5.18 | 5.30 | 5.17 | 5.24 | 4.69 | qfq | 43,524,610 | 227,723,550 | 0.77% |
| 2023-12-06 | 5.18 | 5.23 | 5.08 | 5.20 | 4.66 | qfq | 51,876,319 | 267,143,277 | 0.00% |
| 2023-12-05 | 5.14 | 5.28 | 5.12 | 5.20 | 4.66 | qfq | 73,645,258 | 384,531,654 | 0.97% |
| 2023-12-04 | 5.13 | 5.17 | 5.08 | 5.15 | 4.61 | qfq | 49,020,549 | 251,307,226 | 0.00% |
| 2023-12-01 | 5.13 | 5.16 | 5.06 | 5.15 | 4.61 | qfq | 39,417,198 | 201,691,528 | 0.59% |
| 2023-11-30 | 4.98 | 5.15 | 4.97 | 5.12 | 4.59 | qfq | 74,305,666 | 379,711,021 | 2.61% |
| 2023-11-29 | 5.05 | 5.10 | 4.98 | 4.99 | 4.47 | qfq | 25,207,561 | 126,637,698 | -1.38% |
| 2023-11-28 | 5.03 | 5.09 | 4.95 | 5.06 | 4.53 | qfq | 41,817,472 | 209,754,440 | 0.20% |
| 2023-11-27 | 4.99 | 5.07 | 4.93 | 5.05 | 4.52 | qfq | 45,002,268 | 225,139,327 | 1.00% |
| 2023-11-24 | 5.09 | 5.10 | 4.98 | 5.00 | 4.48 | qfq | 39,547,050 | 198,894,743 | -2.15% |
| 2023-11-23 | 5.03 | 5.12 | 5.03 | 5.11 | 4.58 | qfq | 33,016,524 | 168,071,615 | 0.79% |
| 2023-11-22 | 5.07 | 5.10 | 5.04 | 5.07 | 4.54 | qfq | 26,746,608 | 135,561,607 | 0.60% |
| 2023-11-21 | 5.09 | 5.13 | 5.03 | 5.04 | 4.51 | qfq | 33,160,400 | 168,310,242 | -0.98% |
| 2023-11-20 | 5.10 | 5.19 | 5.08 | 5.09 | 4.56 | qfq | 49,559,248 | 253,454,198 | -0.39% |
| 2023-11-17 | 5.03 | 5.14 | 5.01 | 5.11 | 4.58 | qfq | 56,399,973 | 287,047,802 | 1.19% |
| 2023-11-16 | 5.04 | 5.07 | 4.95 | 5.05 | 4.52 | qfq | 51,612,802 | 258,810,818 | 0.40% |
| 2023-11-15 | 5.10 | 5.14 | 5.02 | 5.03 | 4.50 | qfq | 59,010,273 | 298,625,607 | -1.57% |
| 2023-11-14 | 5.09 | 5.30 | 5.02 | 5.11 | 4.58 | qfq | 118,153,221 | 610,991,445 | 0.59% |
| 2023-11-13 | 5.00 | 5.18 | 4.94 | 5.08 | 4.55 | qfq | 124,020,241 | 624,992,767 | 2.63% |
| 2023-11-10 | 4.91 | 5.00 | 4.74 | 4.95 | 4.43 | qfq | 86,087,300 | 419,139,363 | 0.41% |
| 2023-11-09 | 4.85 | 4.97 | 4.83 | 4.93 | 4.41 | qfq | 79,723,521 | 392,178,891 | 1.44% |
| 2023-11-08 | 4.87 | 4.93 | 4.81 | 4.86 | 4.35 | qfq | 55,580,000 | 270,875,039 | -0.21% |
| 2023-11-07 | 4.90 | 4.92 | 4.87 | 4.87 | 4.36 | qfq | 38,750,350 | 189,429,095 | -0.61% |
| 2023-11-06 | 4.94 | 4.96 | 4.87 | 4.90 | 4.39 | qfq | 64,735,401 | 317,632,023 | -0.81% |
| 2023-11-03 | 4.96 | 5.03 | 4.90 | 4.94 | 4.42 | qfq | 54,430,187 | 269,607,041 | 0.00% |
| 2023-11-02 | 4.93 | 5.04 | 4.91 | 4.94 | 4.42 | qfq | 51,469,465 | 255,767,137 | 0.61% |
| 2023-11-01 | 4.91 | 5.00 | 4.89 | 4.91 | 4.40 | qfq | 51,611,769 | 254,731,669 | 0.00% |
| 2023-10-31 | 4.97 | 5.01 | 4.84 | 4.91 | 4.40 | qfq | 60,674,155 | 298,417,998 | -1.41% |
| 2023-10-30 | 5.01 | 5.05 | 4.93 | 4.98 | 4.46 | qfq | 61,066,763 | 303,523,369 | -0.20% |
| 2023-10-27 | 4.89 | 5.05 | 4.85 | 4.99 | 4.47 | qfq | 92,749,054 | 460,059,854 | 2.04% |
| 2023-10-26 | 4.63 | 4.92 | 4.61 | 4.89 | 4.38 | qfq | 103,827,693 | 498,080,205 | 4.94% |
| 2023-10-25 | 4.74 | 4.75 | 4.63 | 4.66 | 4.17 | qfq | 77,816,173 | 363,467,727 | -0.85% |
| 2023-10-24 | 4.72 | 4.73 | 4.64 | 4.70 | 4.21 | qfq | 52,263,519 | 245,007,701 | 0.00% |
| 2023-10-23 | 4.78 | 4.80 | 4.65 | 4.70 | 4.21 | qfq | 40,949,888 | 193,433,204 | -2.08% |
| 2023-10-20 | 4.78 | 4.86 | 4.73 | 4.80 | 4.30 | qfq | 39,691,009 | 191,005,826 | -0.21% |
| 2023-10-19 | 4.83 | 4.84 | 4.73 | 4.81 | 4.31 | qfq | 56,288,589 | 269,621,330 | -0.62% |
| 2023-10-18 | 4.94 | 4.95 | 4.83 | 4.84 | 4.33 | qfq | 49,951,616 | 242,838,110 | -2.02% |
| 2023-10-17 | 4.91 | 5.00 | 4.89 | 4.94 | 4.42 | qfq | 59,660,200 | 295,013,236 | 1.02% |
| 2023-10-16 | 4.88 | 4.94 | 4.84 | 4.89 | 4.38 | qfq | 67,364,967 | 328,725,742 | 0.20% |
| 2023-10-13 | 5.04 | 5.17 | 4.85 | 4.88 | 4.37 | qfq | 93,256,860 | 460,630,334 | -2.79% |
| 2023-10-12 | 5.02 | 5.05 | 4.99 | 5.02 | 4.50 | qfq | 40,855,200 | 205,089,120 | 0.80% |
| 2023-10-11 | 5.03 | 5.11 | 4.97 | 4.98 | 4.46 | qfq | 53,481,377 | 268,748,004 | -0.60% |
| 2023-10-10 | 5.11 | 5.13 | 5.01 | 5.01 | 4.49 | qfq | 58,406,408 | 294,517,324 | -1.96% |
| 2023-10-09 | 5.13 | 5.16 | 5.07 | 5.11 | 4.58 | qfq | 89,016,300 | 454,398,379 | -0.78% |
| 2023-09-28 | 5.20 | 5.27 | 5.15 | 5.15 | 4.61 | qfq | 47,449,473 | 246,562,839 | -0.96% |
| 2023-09-27 | 5.27 | 5.33 | 5.19 | 5.20 | 4.66 | qfq | 43,256,933 | 226,533,878 | -1.33% |
| 2023-09-26 | 5.30 | 5.34 | 5.23 | 5.27 | 4.72 | qfq | 51,290,600 | 270,115,989 | -0.57% |
| 2023-09-25 | 5.38 | 5.41 | 5.28 | 5.30 | 4.75 | qfq | 61,450,250 | 326,888,259 | -1.49% |
| 2023-09-22 | 5.42 | 5.53 | 5.34 | 5.38 | 4.82 | qfq | 57,920,318 | 312,603,587 | -0.19% |
| 2023-09-21 | 5.36 | 5.47 | 5.33 | 5.39 | 4.83 | qfq | 53,529,087 | 289,479,036 | 0.56% |
| 2023-09-20 | 5.38 | 5.42 | 5.31 | 5.36 | 4.80 | qfq | 48,449,977 | 259,698,096 | -0.92% |
| 2023-09-19 | 5.41 | 5.44 | 5.35 | 5.41 | 4.84 | qfq | 47,940,730 | 258,632,319 | -0.18% |
| 2023-09-18 | 5.49 | 5.52 | 5.40 | 5.42 | 4.85 | qfq | 51,395,390 | 279,656,330 | -1.63% |
| 2023-09-15 | 5.60 | 5.60 | 5.46 | 5.51 | 4.93 | qfq | 78,436,339 | 432,970,442 | -1.25% |
| 2023-09-14 | 5.53 | 5.63 | 5.51 | 5.58 | 5.00 | qfq | 97,954,449 | 546,490,464 | 0.90% |
| 2023-09-13 | 5.56 | 5.60 | 5.45 | 5.53 | 4.95 | qfq | 90,756,082 | 500,553,336 | 0.18% |
| 2023-09-12 | 5.46 | 5.69 | 5.45 | 5.52 | 4.94 | qfq | 131,950,008 | 734,083,079 | 1.28% |
| 2023-09-11 | 5.39 | 5.53 | 5.34 | 5.45 | 4.88 | qfq | 142,459,278 | 777,276,451 | 0.18% |
| 2023-09-08 | 5.08 | 5.56 | 5.07 | 5.44 | 4.87 | qfq | 215,565,047 | 1,154,434,365 | 6.25% |
| 2023-09-07 | 5.13 | 5.15 | 5.02 | 5.12 | 4.59 | qfq | 109,926,401 | 558,740,152 | -0.19% |
| 2023-09-06 | 5.09 | 5.18 | 5.02 | 5.13 | 4.59 | qfq | 136,467,430 | 699,508,875 | 0.79% |
| 2023-09-05 | 4.90 | 5.11 | 4.89 | 5.09 | 4.56 | qfq | 193,773,099 | 972,548,998 | 4.30% |
| 2023-09-04 | 4.98 | 4.98 | 4.81 | 4.88 | 4.37 | qfq | 187,011,258 | 908,495,345 | -2.01% |
| 2023-09-01 | 5.06 | 5.09 | 4.93 | 4.98 | 4.46 | qfq | 116,319,673 | 580,138,986 | -2.35% |
| 2023-08-31 | 5.13 | 5.17 | 5.06 | 5.10 | 4.57 | qfq | 83,761,900 | 427,050,047 | -0.20% |
| 2023-08-30 | 5.19 | 5.28 | 5.09 | 5.11 | 4.58 | qfq | 93,868,272 | 483,797,318 | -1.35% |
| 2023-08-29 | 5.23 | 5.25 | 5.13 | 5.18 | 4.64 | qfq | 88,301,441 | 456,933,060 | -1.15% |
| 2023-08-28 | 5.46 | 5.50 | 5.20 | 5.24 | 4.69 | qfq | 86,039,486 | 456,867,057 | -1.13% |
| 2023-08-25 | 5.26 | 5.41 | 5.21 | 5.30 | 4.75 | qfq | 50,483,481 | 269,094,166 | 0.57% |
| 2023-08-24 | 5.32 | 5.40 | 5.25 | 5.27 | 4.72 | qfq | 50,283,809 | 266,409,317 | -0.94% |
| 2023-08-23 | 5.45 | 5.48 | 5.31 | 5.32 | 4.76 | qfq | 43,654,437 | 235,241,821 | -2.39% |
| 2023-08-22 | 5.46 | 5.51 | 5.34 | 5.45 | 4.88 | qfq | 40,353,280 | 218,700,608 | -0.18% |
| 2023-08-21 | 5.55 | 5.61 | 5.46 | 5.46 | 4.89 | qfq | 38,265,634 | 210,658,682 | -2.15% |
| 2023-08-18 | 5.55 | 5.65 | 5.55 | 5.58 | 5.00 | qfq | 43,087,030 | 241,289,497 | 0.00% |
| 2023-08-17 | 5.52 | 5.60 | 5.48 | 5.58 | 5.00 | qfq | 55,404,059 | 306,436,224 | 0.18% |
| 2023-08-16 | 5.74 | 5.74 | 5.55 | 5.57 | 4.99 | qfq | 67,977,551 | 380,973,388 | -2.96% |
| 2023-08-15 | 5.64 | 5.79 | 5.60 | 5.74 | 5.14 | qfq | 76,780,814 | 440,257,634 | 1.95% |
| 2023-08-14 | 5.45 | 5.64 | 5.37 | 5.63 | 5.04 | qfq | 88,496,885 | 491,233,649 | 3.30% |
| 2023-08-11 | 5.64 | 5.64 | 5.45 | 5.45 | 4.88 | qfq | 91,413,875 | 503,343,112 | -3.20% |
| 2023-08-10 | 5.65 | 5.70 | 5.62 | 5.63 | 5.04 | qfq | 46,361,646 | 262,129,386 | -0.35% |
| 2023-08-09 | 5.76 | 5.78 | 5.62 | 5.65 | 5.06 | qfq | 65,846,237 | 373,401,274 | -2.42% |
| 2023-08-08 | 5.82 | 5.93 | 5.75 | 5.79 | 5.19 | qfq | 56,127,839 | 326,455,722 | -1.03% |
| 2023-08-07 | 5.79 | 5.87 | 5.77 | 5.85 | 5.24 | qfq | 49,396,084 | 288,136,297 | 0.52% |
| 2023-08-04 | 5.81 | 5.90 | 5.77 | 5.82 | 5.21 | qfq | 89,066,789 | 519,174,620 | 0.17% |
| 2023-08-03 | 5.71 | 5.89 | 5.69 | 5.81 | 5.20 | qfq | 86,578,640 | 502,914,176 | 1.40% |
| 2023-08-02 | 5.80 | 5.80 | 5.70 | 5.73 | 5.13 | qfq | 75,419,909 | 432,352,151 | -1.88% |
| 2023-08-01 | 5.72 | 5.85 | 5.65 | 5.84 | 5.23 | qfq | 129,548,928 | 749,119,998 | 2.82% |
| 2023-07-31 | 5.65 | 5.69 | 5.58 | 5.68 | 5.09 | qfq | 72,951,853 | 412,164,693 | 0.53% |
| 2023-07-28 | 5.58 | 5.69 | 5.54 | 5.65 | 5.06 | qfq | 67,215,363 | 377,304,400 | 0.71% |
| 2023-07-27 | 5.72 | 5.73 | 5.56 | 5.61 | 5.02 | qfq | 101,178,889 | 569,884,341 | -1.92% |
| 2023-07-26 | 5.72 | 5.77 | 5.67 | 5.72 | 5.12 | qfq | 58,049,249 | 331,901,372 | -0.69% |
| 2023-07-25 | 6.03 | 6.04 | 5.66 | 5.76 | 5.16 | qfq | 174,937,034 | 1,008,851,817 | -4.48% |
| 2023-07-24 | 5.86 | 6.04 | 5.79 | 6.03 | 5.40 | qfq | 73,337,750 | 436,877,309 | 2.03% |
| 2023-07-21 | 5.94 | 5.99 | 5.86 | 5.91 | 5.29 | qfq | 68,153,951 | 402,302,485 | -1.01% |
| 2023-07-20 | 6.03 | 6.07 | 5.95 | 5.97 | 5.35 | qfq | 48,920,299 | 293,521,048 | -1.49% |
| 2023-07-19 | 6.08 | 6.09 | 5.95 | 6.06 | 5.43 | qfq | 61,667,751 | 371,469,734 | -3.04% |
| 2023-07-18 | 6.33 | 6.33 | 6.20 | 6.25 | 5.42 | qfq | 63,668,997 | 397,078,843 | -1.11% |
| 2023-07-17 | 6.39 | 6.47 | 6.23 | 6.32 | 5.48 | qfq | 89,128,713 | 562,235,306 | -0.63% |