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
中国西电601179.SH
最近收盘价11.642026-07-17
最近交易日2026-07-17
成交量（股）151,973,054
成交额（元）1,800,636,586
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-23 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-23 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.066 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 11.64 | 12.25 | 11.49 | 11.64 | 11.64 | qfq | 151,973,054 | 1,800,636,586 | -0.51% |
| 2026-07-16 | 12.00 | 12.11 | 11.65 | 11.70 | 11.70 | qfq | 107,687,197 | 1,276,605,466 | -3.23% |
| 2026-07-15 | 12.56 | 12.56 | 12.03 | 12.09 | 12.09 | qfq | 92,019,520 | 1,124,987,211 | -2.81% |
| 2026-07-14 | 12.37 | 12.47 | 11.96 | 12.44 | 12.44 | qfq | 110,972,360 | 1,353,562,687 | 0.40% |
| 2026-07-13 | 13.27 | 13.27 | 12.38 | 12.39 | 12.39 | qfq | 134,972,606 | 1,718,993,986 | -7.68% |
| 2026-07-10 | 13.32 | 13.74 | 13.12 | 13.42 | 13.42 | qfq | 123,713,774 | 1,667,555,443 | 0.83% |
| 2026-07-09 | 13.25 | 13.35 | 12.61 | 13.31 | 13.31 | qfq | 133,521,166 | 1,733,590,986 | 0.30% |
| 2026-07-08 | 13.54 | 13.63 | 13.22 | 13.27 | 13.27 | qfq | 84,706,675 | 1,135,417,409 | -2.28% |
| 2026-07-07 | 14.13 | 14.18 | 13.51 | 13.58 | 13.58 | qfq | 91,821,341 | 1,259,981,242 | -3.14% |
| 2026-07-06 | 14.42 | 14.57 | 14.00 | 14.02 | 14.02 | qfq | 103,955,114 | 1,477,242,474 | -1.89% |
| 2026-07-03 | 14.06 | 14.54 | 14.00 | 14.29 | 14.29 | qfq | 106,186,093 | 1,520,545,508 | 1.64% |
| 2026-07-02 | 14.26 | 14.60 | 14.01 | 14.06 | 14.06 | qfq | 122,493,481 | 1,745,748,642 | -3.03% |
| 2026-07-01 | 14.92 | 14.93 | 14.30 | 14.50 | 14.50 | qfq | 161,455,919 | 2,341,567,282 | -2.82% |
| 2026-06-30 | 14.82 | 15.06 | 14.51 | 14.92 | 14.92 | qfq | 119,923,337 | 1,779,907,378 | -0.53% |
| 2026-06-29 | 14.83 | 15.48 | 14.59 | 15.00 | 15.00 | qfq | 163,744,872 | 2,451,321,309 | 0.81% |
| 2026-06-26 | 16.40 | 16.50 | 14.88 | 14.88 | 14.88 | qfq | 246,996,422 | 3,804,162,351 | -7.52% |
| 2026-06-25 | 16.16 | 16.40 | 15.73 | 16.09 | 16.09 | qfq | 142,801,613 | 2,279,820,932 | -1.05% |
| 2026-06-24 | 15.88 | 16.40 | 15.81 | 16.26 | 16.21 | qfq | 176,089,641 | 2,844,065,556 | 0.43% |
| 2026-06-23 | 16.50 | 17.00 | 15.95 | 16.19 | 16.14 | qfq | 306,590,981 | 5,029,414,890 | -3.57% |
| 2026-06-22 | 15.32 | 16.79 | 15.24 | 16.79 | 16.73 | qfq | 259,272,998 | 4,176,557,045 | 10.03% |
| 2026-06-18 | 15.68 | 15.69 | 15.10 | 15.26 | 15.21 | qfq | 237,912,082 | 3,650,109,539 | -3.36% |
| 2026-06-17 | 16.42 | 16.58 | 15.61 | 15.79 | 15.74 | qfq | 347,512,821 | 5,528,055,719 | -3.13% |
| 2026-06-16 | 15.51 | 16.30 | 15.39 | 16.30 | 16.25 | qfq | 231,797,970 | 3,706,938,821 | 9.99% |
| 2026-06-15 | 14.00 | 14.82 | 14.00 | 14.82 | 14.77 | qfq | 187,794,961 | 2,757,266,752 | 10.02% |
| 2026-06-12 | 13.71 | 13.79 | 13.38 | 13.47 | 13.43 | qfq | 123,038,681 | 1,668,133,787 | 0.07% |
| 2026-06-11 | 13.50 | 13.69 | 13.38 | 13.46 | 13.42 | qfq | 89,486,382 | 1,208,677,746 | -1.32% |
| 2026-06-10 | 14.03 | 14.09 | 13.53 | 13.64 | 13.59 | qfq | 139,205,495 | 1,911,288,294 | -4.55% |
| 2026-06-09 | 14.25 | 14.30 | 13.99 | 14.29 | 14.24 | qfq | 105,003,973 | 1,486,246,898 | 2.00% |
| 2026-06-08 | 14.40 | 14.69 | 13.89 | 14.01 | 13.96 | qfq | 153,427,665 | 2,189,418,179 | -6.79% |
| 2026-06-05 | 15.50 | 15.53 | 15.00 | 15.03 | 14.98 | qfq | 158,717,105 | 2,403,520,855 | -3.72% |
| 2026-06-04 | 16.20 | 16.32 | 15.61 | 15.61 | 15.56 | qfq | 181,463,085 | 2,888,247,118 | -4.93% |
| 2026-06-03 | 16.35 | 16.60 | 16.15 | 16.42 | 16.37 | qfq | 121,787,918 | 1,987,544,205 | -0.73% |
| 2026-06-02 | 17.01 | 17.01 | 16.26 | 16.54 | 16.49 | qfq | 134,764,375 | 2,223,669,441 | -2.71% |
| 2026-06-01 | 16.30 | 17.27 | 16.20 | 17.00 | 16.94 | qfq | 183,647,493 | 3,101,234,338 | 2.60% |
| 2026-05-29 | 16.39 | 16.64 | 16.09 | 16.57 | 16.51 | qfq | 134,451,862 | 2,196,190,668 | 0.12% |
| 2026-05-28 | 16.61 | 16.83 | 16.22 | 16.55 | 16.50 | qfq | 127,024,841 | 2,088,080,252 | -0.18% |
| 2026-05-27 | 16.17 | 16.87 | 16.03 | 16.58 | 16.52 | qfq | 183,527,845 | 3,041,398,242 | 2.47% |
| 2026-05-26 | 16.50 | 16.51 | 16.02 | 16.18 | 16.13 | qfq | 120,985,709 | 1,951,632,323 | -2.82% |
| 2026-05-25 | 16.55 | 17.02 | 16.50 | 16.65 | 16.59 | qfq | 145,698,878 | 2,439,052,620 | 2.46% |
| 2026-05-22 | 16.05 | 16.35 | 15.90 | 16.25 | 16.20 | qfq | 111,710,390 | 1,809,881,597 | 0.81% |
| 2026-05-21 | 17.01 | 17.01 | 16.10 | 16.12 | 16.07 | qfq | 244,388,262 | 4,035,914,268 | -5.62% |
| 2026-05-20 | 17.50 | 17.58 | 17.00 | 17.08 | 17.02 | qfq | 147,588,386 | 2,528,690,341 | -2.95% |
| 2026-05-19 | 17.26 | 17.69 | 16.88 | 17.60 | 17.54 | qfq | 191,650,521 | 3,332,512,677 | 2.80% |
| 2026-05-18 | 16.96 | 17.29 | 16.88 | 17.12 | 17.06 | qfq | 139,518,993 | 2,383,631,608 | -0.12% |
| 2026-05-15 | 17.55 | 17.73 | 16.83 | 17.14 | 17.08 | qfq | 238,296,870 | 4,100,017,173 | -2.67% |
| 2026-05-14 | 18.80 | 18.94 | 17.60 | 17.61 | 17.55 | qfq | 354,221,283 | 6,455,363,313 | -7.41% |
| 2026-05-13 | 19.31 | 19.89 | 18.72 | 19.02 | 18.96 | qfq | 457,078,625 | 8,793,315,523 | -0.94% |
| 2026-05-12 | 18.10 | 19.41 | 17.77 | 19.20 | 19.14 | qfq | 452,424,721 | 8,519,594,689 | 6.08% |
| 2026-05-11 | 17.20 | 18.34 | 17.20 | 18.10 | 18.04 | qfq | 318,864,282 | 5,739,137,486 | 5.29% |
| 2026-05-08 | 17.65 | 17.80 | 17.16 | 17.19 | 17.13 | qfq | 209,512,833 | 3,647,714,095 | -1.77% |
| 2026-05-07 | 17.55 | 17.70 | 17.25 | 17.50 | 17.44 | qfq | 196,231,499 | 3,423,644,194 | 0.40% |
| 2026-05-06 | 16.92 | 17.47 | 16.92 | 17.43 | 17.37 | qfq | 190,880,381 | 3,303,423,578 | 3.01% |
| 2026-04-30 | 17.15 | 17.22 | 16.80 | 16.92 | 16.86 | qfq | 121,340,871 | 2,055,000,394 | -1.34% |
| 2026-04-29 | 17.15 | 17.37 | 16.80 | 17.15 | 17.09 | qfq | 146,131,163 | 2,504,060,306 | -0.29% |
| 2026-04-28 | 16.91 | 17.50 | 16.51 | 17.20 | 17.14 | qfq | 210,694,326 | 3,565,743,956 | 1.65% |
| 2026-04-27 | 16.97 | 17.24 | 16.73 | 16.92 | 16.86 | qfq | 137,684,044 | 2,334,130,041 | -1.69% |
| 2026-04-24 | 17.71 | 17.94 | 17.20 | 17.21 | 17.15 | qfq | 202,433,607 | 3,524,917,220 | -4.50% |
| 2026-04-23 | 17.96 | 18.51 | 17.37 | 18.02 | 17.96 | qfq | 277,481,774 | 5,001,607,318 | 0.39% |
| 2026-04-22 | 17.90 | 18.20 | 17.76 | 17.95 | 17.89 | qfq | 214,517,365 | 3,853,717,669 | 0.34% |
| 2026-04-21 | 18.23 | 18.23 | 17.64 | 17.89 | 17.83 | qfq | 218,239,826 | 3,898,962,835 | -1.81% |
| 2026-04-20 | 17.18 | 18.40 | 16.76 | 18.22 | 18.16 | qfq | 349,773,711 | 6,142,604,683 | 5.99% |
| 2026-04-17 | 17.45 | 17.58 | 17.06 | 17.19 | 17.13 | qfq | 193,265,047 | 3,330,268,512 | -1.43% |
| 2026-04-16 | 17.69 | 17.69 | 16.99 | 17.44 | 17.38 | qfq | 314,391,067 | 5,427,287,072 | -1.47% |
| 2026-04-15 | 16.42 | 17.80 | 16.30 | 17.70 | 17.64 | qfq | 444,944,459 | 7,714,583,860 | 9.26% |
| 2026-04-14 | 16.00 | 16.25 | 15.83 | 16.20 | 16.15 | qfq | 200,979,066 | 3,235,701,938 | 2.40% |
| 2026-04-13 | 15.90 | 15.96 | 15.50 | 15.82 | 15.77 | qfq | 157,515,962 | 2,478,836,623 | -1.62% |
| 2026-04-10 | 16.00 | 16.28 | 15.77 | 16.08 | 16.03 | qfq | 183,440,379 | 2,945,742,003 | 1.84% |
| 2026-04-09 | 15.70 | 15.95 | 15.50 | 15.79 | 15.74 | qfq | 137,986,759 | 2,166,163,621 | -1.37% |
| 2026-04-08 | 15.35 | 16.02 | 15.35 | 16.01 | 15.96 | qfq | 212,000,645 | 3,333,149,209 | 6.95% |
| 2026-04-07 | 15.05 | 15.15 | 14.82 | 14.97 | 14.92 | qfq | 108,572,076 | 1,625,226,249 | -0.53% |
| 2026-04-03 | 15.52 | 15.68 | 15.01 | 15.05 | 15.00 | qfq | 127,014,279 | 1,942,570,765 | -1.83% |
| 2026-04-02 | 15.65 | 16.12 | 15.25 | 15.33 | 15.28 | qfq | 155,846,256 | 2,437,546,784 | -1.98% |
| 2026-04-01 | 15.59 | 15.85 | 15.48 | 15.64 | 15.59 | qfq | 134,548,494 | 2,102,452,470 | 2.83% |
| 2026-03-31 | 15.86 | 15.97 | 15.20 | 15.21 | 15.16 | qfq | 153,562,859 | 2,384,591,414 | -3.73% |
| 2026-03-30 | 15.81 | 15.89 | 15.37 | 15.80 | 15.75 | qfq | 142,069,518 | 2,221,607,565 | -1.68% |
| 2026-03-27 | 15.70 | 16.18 | 15.61 | 16.07 | 16.02 | qfq | 133,832,034 | 2,133,712,630 | 0.82% |
| 2026-03-26 | 16.62 | 16.62 | 15.85 | 15.94 | 15.89 | qfq | 193,262,022 | 3,114,414,824 | -4.49% |
| 2026-03-25 | 16.40 | 16.98 | 16.40 | 16.69 | 16.63 | qfq | 230,100,572 | 3,854,183,541 | 1.95% |
| 2026-03-24 | 16.43 | 16.67 | 15.69 | 16.37 | 16.32 | qfq | 229,161,451 | 3,716,414,942 | 1.87% |
| 2026-03-23 | 15.74 | 16.84 | 15.73 | 16.07 | 16.02 | qfq | 244,748,279 | 3,998,322,637 | -1.41% |
| 2026-03-20 | 17.12 | 17.29 | 16.26 | 16.30 | 16.25 | qfq | 251,230,052 | 4,187,471,611 | -4.73% |
| 2026-03-19 | 17.45 | 17.67 | 16.87 | 17.11 | 17.05 | qfq | 238,248,445 | 4,119,033,459 | -4.15% |
| 2026-03-18 | 17.50 | 17.88 | 17.08 | 17.85 | 17.79 | qfq | 301,262,289 | 5,293,757,966 | 2.47% |
| 2026-03-17 | 17.45 | 18.10 | 17.12 | 17.42 | 17.36 | qfq | 296,182,030 | 5,214,542,868 | 0.46% |
| 2026-03-16 | 17.90 | 17.95 | 17.15 | 17.34 | 17.28 | qfq | 208,069,806 | 3,619,025,769 | -1.76% |
| 2026-03-13 | 18.51 | 18.55 | 17.59 | 17.65 | 17.59 | qfq | 322,519,095 | 5,801,199,563 | -5.31% |
| 2026-03-12 | 18.80 | 19.34 | 18.33 | 18.64 | 18.58 | qfq | 378,945,070 | 7,085,935,568 | -2.66% |
| 2026-03-11 | 20.01 | 20.10 | 18.72 | 19.15 | 19.09 | qfq | 538,764,514 | 10,397,057,468 | -4.20% |
| 2026-03-10 | 20.00 | 20.65 | 19.58 | 19.99 | 19.92 | qfq | 442,844,017 | 8,876,727,165 | -0.89% |
| 2026-03-09 | 18.90 | 20.61 | 18.89 | 20.17 | 20.10 | qfq | 534,452,198 | 10,616,426,106 | 4.51% |
| 2026-03-06 | 18.60 | 19.58 | 18.32 | 19.30 | 19.24 | qfq | 551,658,894 | 10,471,511,831 | 6.57% |
| 2026-03-05 | 16.90 | 18.11 | 16.68 | 18.11 | 18.05 | qfq | 324,703,953 | 5,718,916,740 | 10.02% |
| 2026-03-04 | 15.14 | 16.88 | 15.10 | 16.46 | 16.41 | qfq | 399,706,995 | 6,545,257,481 | 6.40% |
| 2026-03-03 | 16.08 | 16.27 | 15.30 | 15.47 | 15.42 | qfq | 239,732,365 | 3,750,475,508 | -4.27% |
| 2026-03-02 | 15.82 | 16.78 | 15.80 | 16.16 | 16.11 | qfq | 302,310,462 | 4,920,366,849 | 0.50% |
| 2026-02-27 | 15.92 | 16.26 | 15.71 | 16.08 | 16.03 | qfq | 246,275,509 | 3,927,888,543 | 0.06% |
| 2026-02-26 | 15.79 | 16.25 | 15.50 | 16.07 | 16.02 | qfq | 292,307,844 | 4,661,487,471 | 1.77% |
| 2026-02-25 | 15.39 | 16.11 | 15.27 | 15.79 | 15.74 | qfq | 276,239,846 | 4,325,544,942 | 2.67% |
| 2026-02-24 | 14.68 | 15.65 | 14.66 | 15.38 | 15.33 | qfq | 277,568,768 | 4,258,011,236 | 6.00% |
| 2026-02-13 | 14.67 | 14.79 | 14.36 | 14.51 | 14.46 | qfq | 154,240,528 | 2,248,693,251 | -2.29% |
| 2026-02-12 | 14.69 | 15.28 | 14.50 | 14.85 | 14.80 | qfq | 277,558,660 | 4,136,347,045 | 2.63% |
| 2026-02-11 | 14.49 | 14.80 | 14.42 | 14.47 | 14.42 | qfq | 133,156,943 | 1,941,929,152 | -0.21% |
| 2026-02-10 | 14.60 | 14.70 | 14.35 | 14.50 | 14.45 | qfq | 124,299,061 | 1,805,046,115 | -1.49% |
| 2026-02-09 | 14.78 | 14.89 | 14.50 | 14.72 | 14.67 | qfq | 182,674,147 | 2,682,656,382 | 0.27% |
| 2026-02-06 | 14.13 | 15.08 | 14.10 | 14.68 | 14.63 | qfq | 249,204,371 | 3,665,440,113 | 1.73% |
| 2026-02-05 | 15.35 | 15.36 | 14.32 | 14.43 | 14.38 | qfq | 285,130,873 | 4,168,270,911 | -7.14% |
| 2026-02-04 | 15.70 | 16.02 | 15.25 | 15.54 | 15.49 | qfq | 275,674,709 | 4,295,403,664 | -1.40% |
| 2026-02-03 | 15.60 | 15.87 | 15.08 | 15.76 | 15.71 | qfq | 450,067,405 | 6,983,850,834 | 1.03% |
| 2026-02-02 | 15.20 | 15.95 | 15.02 | 15.60 | 15.55 | qfq | 557,329,195 | 8,671,547,924 | 7.59% |
| 2026-01-30 | 14.80 | 14.95 | 13.99 | 14.50 | 14.45 | qfq | 265,836,390 | 3,820,911,026 | -3.33% |
| 2026-01-29 | 15.00 | 15.57 | 14.71 | 15.00 | 14.95 | qfq | 259,234,620 | 3,928,079,975 | -1.83% |
| 2026-01-28 | 15.38 | 15.63 | 15.08 | 15.28 | 15.23 | qfq | 287,981,165 | 4,404,482,705 | -0.71% |
| 2026-01-27 | 15.70 | 16.07 | 14.85 | 15.39 | 15.34 | qfq | 428,122,348 | 6,585,015,496 | -4.71% |
| 2026-01-26 | 15.62 | 16.92 | 15.50 | 16.15 | 16.10 | qfq | 503,716,521 | 8,240,762,434 | 1.32% |
| 2026-01-23 | 15.41 | 16.70 | 15.27 | 15.94 | 15.89 | qfq | 597,588,443 | 9,582,379,240 | 3.10% |
| 2026-01-22 | 15.80 | 17.00 | 15.26 | 15.46 | 15.41 | qfq | 600,932,112 | 9,577,147,847 | -3.62% |
| 2026-01-21 | 15.40 | 16.88 | 15.23 | 16.04 | 15.99 | qfq | 656,113,072 | 10,549,624,360 | 2.62% |
| 2026-01-20 | 15.00 | 15.80 | 14.80 | 15.63 | 15.58 | qfq | 715,355,350 | 11,025,792,003 | 8.84% |
| 2026-01-19 | 12.96 | 14.36 | 12.95 | 14.36 | 14.31 | qfq | 450,227,511 | 6,363,439,443 | 10.04% |
| 2026-01-16 | 14.50 | 14.54 | 13.00 | 13.05 | 13.01 | qfq | 582,325,510 | 8,092,444,450 | -2.83% |
| 2026-01-15 | 12.79 | 14.00 | 12.02 | 13.43 | 13.39 | qfq | 518,925,782 | 6,588,824,329 | 5.00% |
| 2026-01-14 | 12.58 | 13.37 | 12.40 | 12.79 | 12.75 | qfq | 618,773,247 | 7,984,559,084 | 3.15% |
| 2026-01-13 | 11.40 | 12.53 | 10.80 | 12.40 | 12.36 | qfq | 571,967,323 | 6,735,854,482 | 8.87% |
| 2026-01-12 | 11.05 | 11.65 | 10.99 | 11.39 | 11.35 | qfq | 404,365,739 | 4,591,294,535 | 4.88% |
| 2026-01-09 | 10.53 | 11.18 | 10.51 | 10.86 | 10.82 | qfq | 379,323,656 | 4,137,947,601 | 2.94% |
| 2026-01-08 | 10.59 | 10.94 | 10.25 | 10.55 | 10.51 | qfq | 534,725,281 | 5,700,062,469 | -0.38% |
| 2026-01-07 | 9.73 | 10.59 | 9.70 | 10.59 | 10.55 | qfq | 190,493,798 | 1,979,093,017 | 9.97% |
| 2026-01-06 | 9.46 | 9.68 | 9.44 | 9.63 | 9.60 | qfq | 189,757,766 | 1,815,622,098 | 1.90% |
| 2026-01-05 | 9.22 | 9.50 | 9.21 | 9.45 | 9.42 | qfq | 181,699,270 | 1,707,649,959 | 3.85% |
| 2025-12-31 | 9.17 | 9.21 | 9.03 | 9.10 | 9.07 | qfq | 94,429,423 | 859,950,531 | -0.11% |
| 2025-12-30 | 9.15 | 9.22 | 9.08 | 9.11 | 9.08 | qfq | 110,205,021 | 1,006,309,592 | -1.09% |
| 2025-12-29 | 9.46 | 9.51 | 9.15 | 9.21 | 9.18 | qfq | 167,400,230 | 1,551,612,379 | -3.15% |
| 2025-12-26 | 9.47 | 9.70 | 9.25 | 9.51 | 9.48 | qfq | 223,474,474 | 2,111,620,902 | -0.31% |
| 2025-12-25 | 9.49 | 9.69 | 9.43 | 9.54 | 9.51 | qfq | 169,746,519 | 1,618,789,804 | -0.21% |
| 2025-12-24 | 9.61 | 9.65 | 9.35 | 9.56 | 9.53 | qfq | 212,366,212 | 2,023,816,070 | -1.44% |
| 2025-12-23 | 9.26 | 9.75 | 9.14 | 9.70 | 9.67 | qfq | 341,376,957 | 3,243,731,900 | 4.08% |
| 2025-12-22 | 9.10 | 9.43 | 9.07 | 9.32 | 9.29 | qfq | 210,598,324 | 1,943,203,251 | 1.97% |
| 2025-12-19 | 9.05 | 9.54 | 9.05 | 9.14 | 9.11 | qfq | 196,090,907 | 1,811,387,147 | 1.56% |
| 2025-12-18 | 9.30 | 9.31 | 8.96 | 9.00 | 8.97 | qfq | 260,990,275 | 2,373,632,168 | -5.36% |
| 2025-12-17 | 9.18 | 9.74 | 9.18 | 9.51 | 9.48 | qfq | 311,961,315 | 2,963,126,313 | 2.92% |
| 2025-12-16 | 9.47 | 9.61 | 9.17 | 9.24 | 9.21 | qfq | 272,680,425 | 2,538,983,050 | -3.75% |
| 2025-12-15 | 9.52 | 9.89 | 9.50 | 9.60 | 9.57 | qfq | 545,755,982 | 5,274,841,206 | 5.73% |
| 2025-12-12 | 8.26 | 9.08 | 8.26 | 9.08 | 9.05 | qfq | 250,860,176 | 2,197,736,658 | 10.06% |
| 2025-12-11 | 8.30 | 8.55 | 8.25 | 8.25 | 8.22 | qfq | 122,765,013 | 1,031,468,169 | -0.36% |
| 2025-12-10 | 8.35 | 8.35 | 8.17 | 8.28 | 8.25 | qfq | 69,418,813 | 571,486,149 | -1.08% |
| 2025-12-09 | 8.38 | 8.47 | 8.32 | 8.37 | 8.34 | qfq | 72,277,721 | 605,503,862 | -0.71% |
| 2025-12-08 | 8.52 | 8.54 | 8.40 | 8.43 | 8.40 | qfq | 113,787,693 | 962,016,699 | -0.59% |
| 2025-12-05 | 8.12 | 8.53 | 8.08 | 8.48 | 8.45 | qfq | 187,720,444 | 1,573,981,131 | 4.43% |
| 2025-12-04 | 8.12 | 8.18 | 8.08 | 8.12 | 8.09 | qfq | 58,776,333 | 477,258,443 | -0.12% |
| 2025-12-03 | 8.22 | 8.26 | 8.10 | 8.13 | 8.10 | qfq | 65,683,976 | 536,723,915 | -1.22% |
| 2025-12-02 | 8.32 | 8.33 | 8.18 | 8.23 | 8.20 | qfq | 64,381,691 | 529,777,422 | -1.67% |
| 2025-12-01 | 8.41 | 8.51 | 8.31 | 8.37 | 8.34 | qfq | 94,459,124 | 792,189,439 | 0.48% |
| 2025-11-28 | 8.13 | 8.38 | 8.08 | 8.33 | 8.30 | qfq | 103,493,660 | 854,516,849 | 2.08% |
| 2025-11-27 | 8.24 | 8.36 | 8.15 | 8.16 | 8.13 | qfq | 104,196,951 | 858,568,820 | -1.33% |
| 2025-11-26 | 8.39 | 8.39 | 8.22 | 8.27 | 8.24 | qfq | 114,841,406 | 952,261,292 | -1.78% |
| 2025-11-25 | 8.20 | 8.49 | 8.08 | 8.42 | 8.39 | qfq | 189,445,950 | 1,579,396,295 | 3.57% |
| 2025-11-24 | 7.96 | 8.17 | 7.96 | 8.13 | 8.10 | qfq | 169,015,947 | 1,364,628,093 | 2.14% |
| 2025-11-21 | 8.26 | 8.38 | 7.96 | 7.96 | 7.93 | qfq | 309,583,559 | 2,518,291,987 | -9.95% |
| 2025-11-20 | 9.09 | 9.16 | 8.82 | 8.84 | 8.81 | qfq | 204,217,918 | 1,833,683,609 | -1.56% |
| 2025-11-19 | 8.99 | 9.12 | 8.86 | 8.98 | 8.95 | qfq | 167,710,770 | 1,502,044,425 | -0.22% |
| 2025-11-18 | 9.19 | 9.27 | 8.93 | 9.00 | 8.97 | qfq | 195,220,887 | 1,765,719,023 | -2.39% |
| 2025-11-17 | 9.23 | 9.38 | 9.06 | 9.22 | 9.19 | qfq | 229,404,521 | 2,105,022,773 | -1.07% |
| 2025-11-14 | 9.60 | 9.70 | 9.32 | 9.32 | 9.29 | qfq | 301,895,663 | 2,852,008,618 | -4.90% |
| 2025-11-13 | 9.60 | 10.05 | 9.51 | 9.80 | 9.77 | qfq | 364,773,476 | 3,572,695,840 | 0.20% |
| 2025-11-12 | 10.30 | 10.55 | 9.78 | 9.78 | 9.75 | qfq | 444,500,659 | 4,455,877,035 | -7.12% |
| 2025-11-11 | 10.50 | 10.93 | 10.17 | 10.53 | 10.50 | qfq | 481,655,490 | 5,033,907,327 | -0.94% |
| 2025-11-10 | 10.20 | 11.08 | 9.75 | 10.63 | 10.59 | qfq | 623,079,047 | 6,429,135,144 | 5.46% |
| 2025-11-07 | 9.50 | 10.62 | 9.42 | 10.08 | 10.05 | qfq | 655,520,431 | 6,608,916,821 | 3.07% |
| 2025-11-06 | 8.96 | 9.78 | 8.70 | 9.78 | 9.75 | qfq | 694,489,543 | 6,613,305,229 | 10.01% |
| 2025-11-05 | 8.04 | 9.12 | 8.03 | 8.89 | 8.86 | qfq | 528,545,440 | 4,574,989,021 | 7.24% |
| 2025-11-04 | 8.40 | 8.68 | 8.20 | 8.29 | 8.26 | qfq | 302,843,249 | 2,544,204,719 | -1.66% |
| 2025-11-03 | 8.16 | 8.65 | 8.05 | 8.43 | 8.40 | qfq | 360,010,178 | 3,003,481,034 | 5.77% |
| 2025-10-31 | 8.00 | 8.31 | 7.87 | 7.97 | 7.94 | qfq | 285,183,525 | 2,295,614,054 | 0.89% |
| 2025-10-30 | 8.17 | 8.17 | 7.88 | 7.90 | 7.87 | qfq | 314,408,318 | 2,514,818,783 | -3.07% |
| 2025-10-29 | 7.48 | 8.15 | 7.47 | 8.15 | 8.12 | qfq | 271,031,896 | 2,147,619,227 | 9.99% |
| 2025-10-28 | 7.50 | 7.64 | 7.37 | 7.41 | 7.39 | qfq | 245,826,114 | 1,829,794,996 | -3.52% |
| 2025-10-27 | 7.23 | 7.82 | 7.18 | 7.68 | 7.65 | qfq | 401,031,843 | 3,073,396,668 | 8.02% |
| 2025-10-24 | 7.00 | 7.19 | 6.96 | 7.11 | 7.09 | qfq | 109,297,767 | 773,081,627 | 1.28% |
| 2025-10-23 | 7.00 | 7.03 | 6.81 | 7.02 | 7.00 | qfq | 96,470,763 | 667,053,159 | -0.14% |
| 2025-10-22 | 7.11 | 7.12 | 6.94 | 7.03 | 7.01 | qfq | 125,067,819 | 876,827,630 | -3.30% |
| 2025-10-21 | 7.10 | 7.35 | 7.07 | 7.27 | 7.25 | qfq | 124,906,035 | 907,652,662 | 2.54% |
| 2025-10-20 | 7.03 | 7.25 | 6.99 | 7.09 | 7.07 | qfq | 119,429,181 | 848,338,123 | 2.46% |
| 2025-10-17 | 7.28 | 7.33 | 6.90 | 6.92 | 6.90 | qfq | 177,146,795 | 1,247,767,675 | -6.11% |
| 2025-10-16 | 7.54 | 7.56 | 7.30 | 7.37 | 7.35 | qfq | 188,611,916 | 1,398,667,285 | 0.14% |
| 2025-10-15 | 7.10 | 7.37 | 7.06 | 7.36 | 7.34 | qfq | 170,398,016 | 1,233,206,601 | 3.81% |
| 2025-10-14 | 7.12 | 7.30 | 7.02 | 7.09 | 7.07 | qfq | 116,712,956 | 834,854,289 | 0.00% |
| 2025-10-13 | 7.01 | 7.14 | 6.98 | 7.09 | 7.07 | qfq | 122,033,084 | 860,401,730 | -1.25% |
| 2025-10-10 | 7.08 | 7.34 | 7.00 | 7.18 | 7.16 | qfq | 169,284,805 | 1,212,530,779 | 1.56% |
| 2025-10-09 | 6.82 | 7.07 | 6.78 | 7.07 | 7.05 | qfq | 145,775,592 | 1,016,197,569 | 4.59% |
| 2025-09-30 | 6.62 | 6.82 | 6.61 | 6.76 | 6.74 | qfq | 109,950,264 | 740,221,647 | 1.81% |
| 2025-09-29 | 6.59 | 6.66 | 6.51 | 6.64 | 6.62 | qfq | 60,791,431 | 401,523,585 | 0.61% |
| 2025-09-26 | 6.60 | 6.72 | 6.57 | 6.60 | 6.58 | qfq | 71,764,541 | 477,149,077 | -0.15% |
| 2025-09-25 | 6.58 | 6.65 | 6.53 | 6.61 | 6.59 | qfq | 72,278,263 | 476,558,257 | 0.61% |
| 2025-09-24 | 6.43 | 6.59 | 6.38 | 6.57 | 6.55 | qfq | 83,648,177 | 544,384,074 | 1.86% |
| 2025-09-23 | 6.40 | 6.49 | 6.29 | 6.45 | 6.43 | qfq | 59,936,566 | 383,118,155 | 0.16% |
| 2025-09-22 | 6.56 | 6.57 | 6.39 | 6.44 | 6.37 | qfq | 63,495,193 | 409,149,149 | -1.83% |
| 2025-09-19 | 6.46 | 6.58 | 6.44 | 6.56 | 6.49 | qfq | 64,464,536 | 420,447,366 | 1.39% |
| 2025-09-18 | 6.55 | 6.62 | 6.43 | 6.47 | 6.40 | qfq | 70,963,531 | 463,646,750 | -1.07% |
| 2025-09-17 | 6.41 | 6.55 | 6.39 | 6.54 | 6.47 | qfq | 73,452,214 | 477,511,768 | 2.35% |
| 2025-09-16 | 6.43 | 6.45 | 6.35 | 6.39 | 6.32 | qfq | 44,453,770 | 283,933,222 | -0.78% |
| 2025-09-15 | 6.48 | 6.52 | 6.43 | 6.44 | 6.37 | qfq | 30,769,465 | 198,538,630 | -0.62% |
| 2025-09-12 | 6.50 | 6.55 | 6.46 | 6.48 | 6.41 | qfq | 42,673,200 | 277,196,786 | 0.15% |
| 2025-09-11 | 6.41 | 6.48 | 6.37 | 6.47 | 6.40 | qfq | 40,958,203 | 263,305,868 | 0.78% |
| 2025-09-10 | 6.49 | 6.49 | 6.38 | 6.42 | 6.35 | qfq | 41,948,622 | 269,443,232 | -1.38% |
| 2025-09-09 | 6.53 | 6.56 | 6.47 | 6.51 | 6.44 | qfq | 40,443,055 | 263,203,901 | -0.31% |
| 2025-09-08 | 6.40 | 6.55 | 6.40 | 6.53 | 6.46 | qfq | 72,754,941 | 471,598,045 | 1.71% |
| 2025-09-05 | 6.35 | 6.42 | 6.32 | 6.42 | 6.35 | qfq | 52,279,774 | 333,654,837 | 1.10% |
| 2025-09-04 | 6.35 | 6.42 | 6.28 | 6.35 | 6.28 | qfq | 57,839,564 | 367,602,623 | 0.00% |
| 2025-09-03 | 6.47 | 6.47 | 6.33 | 6.35 | 6.28 | qfq | 52,227,810 | 333,990,591 | -1.70% |
| 2025-09-02 | 6.56 | 6.58 | 6.42 | 6.46 | 6.39 | qfq | 60,882,700 | 393,977,282 | -1.52% |
| 2025-09-01 | 6.58 | 6.59 | 6.53 | 6.56 | 6.49 | qfq | 52,327,392 | 343,075,462 | 0.00% |
| 2025-08-29 | 6.62 | 6.67 | 6.55 | 6.56 | 6.49 | qfq | 62,450,690 | 412,722,177 | -1.06% |
| 2025-08-28 | 6.62 | 6.67 | 6.46 | 6.63 | 6.56 | qfq | 71,896,158 | 473,348,813 | 0.15% |
| 2025-08-27 | 6.77 | 6.77 | 6.62 | 6.62 | 6.55 | qfq | 82,472,246 | 553,163,638 | -2.22% |
| 2025-08-26 | 6.79 | 6.82 | 6.72 | 6.77 | 6.70 | qfq | 69,508,174 | 470,090,404 | -0.15% |
| 2025-08-25 | 6.76 | 6.84 | 6.73 | 6.78 | 6.71 | qfq | 90,017,248 | 610,928,722 | 0.59% |
| 2025-08-22 | 6.70 | 6.75 | 6.65 | 6.74 | 6.67 | qfq | 67,665,437 | 452,812,192 | 0.45% |
| 2025-08-21 | 6.76 | 6.87 | 6.69 | 6.71 | 6.64 | qfq | 86,975,454 | 588,523,391 | 0.00% |
| 2025-08-20 | 6.67 | 6.72 | 6.60 | 6.71 | 6.64 | qfq | 79,649,512 | 532,616,042 | 0.75% |
| 2025-08-19 | 6.56 | 6.72 | 6.55 | 6.66 | 6.59 | qfq | 112,932,023 | 752,499,409 | 1.83% |
| 2025-08-18 | 6.51 | 6.57 | 6.51 | 6.54 | 6.47 | qfq | 69,176,033 | 452,375,887 | 0.77% |
| 2025-08-15 | 6.42 | 6.54 | 6.40 | 6.49 | 6.42 | qfq | 57,626,424 | 373,909,929 | 1.09% |
| 2025-08-14 | 6.55 | 6.56 | 6.42 | 6.42 | 6.35 | qfq | 66,316,311 | 429,981,100 | -1.98% |
| 2025-08-13 | 6.54 | 6.58 | 6.53 | 6.55 | 6.48 | qfq | 55,498,800 | 363,423,468 | 0.15% |
| 2025-08-12 | 6.60 | 6.61 | 6.52 | 6.54 | 6.47 | qfq | 40,665,610 | 266,445,614 | -0.91% |
| 2025-08-11 | 6.58 | 6.62 | 6.55 | 6.60 | 6.53 | qfq | 49,526,806 | 326,456,449 | 0.30% |
| 2025-08-08 | 6.51 | 6.58 | 6.49 | 6.58 | 6.51 | qfq | 42,325,514 | 277,329,146 | 0.92% |
| 2025-08-07 | 6.57 | 6.58 | 6.49 | 6.52 | 6.45 | qfq | 42,821,456 | 279,157,362 | -0.76% |
| 2025-08-06 | 6.56 | 6.58 | 6.51 | 6.57 | 6.50 | qfq | 44,596,862 | 292,267,533 | 0.31% |
| 2025-08-05 | 6.53 | 6.59 | 6.53 | 6.55 | 6.48 | qfq | 38,792,611 | 254,186,724 | 0.00% |
| 2025-08-04 | 6.46 | 6.55 | 6.45 | 6.55 | 6.48 | qfq | 37,599,283 | 244,881,212 | 0.77% |
| 2025-08-01 | 6.54 | 6.57 | 6.49 | 6.50 | 6.43 | qfq | 41,680,725 | 272,084,831 | -0.76% |
| 2025-07-31 | 6.65 | 6.66 | 6.53 | 6.55 | 6.48 | qfq | 62,013,028 | 408,256,737 | -1.65% |
| 2025-07-30 | 6.70 | 6.75 | 6.62 | 6.66 | 6.59 | qfq | 59,148,216 | 396,083,674 | -0.89% |
| 2025-07-29 | 6.71 | 6.72 | 6.62 | 6.72 | 6.65 | qfq | 76,294,474 | 508,900,426 | 0.00% |
| 2025-07-28 | 6.73 | 6.76 | 6.67 | 6.72 | 6.65 | qfq | 72,595,006 | 487,321,351 | -0.74% |
| 2025-07-25 | 6.90 | 6.92 | 6.76 | 6.77 | 6.70 | qfq | 121,894,427 | 829,769,711 | -2.73% |
| 2025-07-24 | 6.91 | 7.04 | 6.80 | 6.96 | 6.89 | qfq | 168,248,114 | 1,163,399,264 | -0.71% |
| 2025-07-23 | 7.51 | 7.56 | 7.00 | 7.01 | 6.94 | qfq | 299,408,303 | 2,145,254,009 | -6.16% |
| 2025-07-22 | 7.31 | 7.66 | 6.97 | 7.47 | 7.39 | qfq | 461,542,637 | 3,346,251,716 | 7.17% |
| 2025-07-21 | 6.59 | 6.97 | 6.46 | 6.97 | 6.90 | qfq | 284,464,790 | 1,909,157,825 | 9.94% |
| 2025-07-18 | 6.31 | 6.36 | 6.30 | 6.34 | 6.27 | qfq | 47,724,592 | 301,978,177 | 0.48% |
| 2025-07-17 | 6.30 | 6.33 | 6.28 | 6.31 | 6.24 | qfq | 35,771,691 | 225,292,846 | 0.16% |
| 2025-07-16 | 6.38 | 6.41 | 6.28 | 6.30 | 6.23 | qfq | 49,611,765 | 313,787,270 | -0.79% |
| 2025-07-15 | 6.43 | 6.44 | 6.30 | 6.35 | 6.28 | qfq | 73,394,017 | 466,633,982 | -1.55% |
| 2025-07-14 | 6.28 | 6.54 | 6.28 | 6.45 | 6.38 | qfq | 118,340,855 | 762,273,999 | 2.54% |
| 2025-07-11 | 6.30 | 6.31 | 6.25 | 6.29 | 6.22 | qfq | 41,296,001 | 259,405,481 | -0.32% |
| 2025-07-10 | 6.31 | 6.35 | 6.27 | 6.31 | 6.22 | qfq | 45,834,191 | 289,063,556 | 0.00% |
| 2025-07-09 | 6.32 | 6.42 | 6.29 | 6.31 | 6.22 | qfq | 63,417,334 | 402,451,742 | -0.16% |
| 2025-07-08 | 6.29 | 6.36 | 6.24 | 6.32 | 6.23 | qfq | 72,390,544 | 455,703,655 | 0.64% |
| 2025-07-07 | 6.16 | 6.29 | 6.16 | 6.28 | 6.19 | qfq | 77,447,646 | 482,543,761 | 2.28% |
| 2025-07-04 | 6.14 | 6.18 | 6.12 | 6.14 | 6.05 | qfq | 33,641,524 | 206,961,837 | 0.00% |
| 2025-07-03 | 6.15 | 6.16 | 6.12 | 6.14 | 6.05 | qfq | 25,353,118 | 155,701,232 | -0.16% |
| 2025-07-02 | 6.11 | 6.17 | 6.11 | 6.15 | 6.06 | qfq | 40,817,843 | 250,687,467 | 0.49% |
| 2025-07-01 | 6.14 | 6.14 | 6.11 | 6.12 | 6.03 | qfq | 26,884,762 | 164,575,840 | -0.33% |
| 2025-06-30 | 6.12 | 6.15 | 6.10 | 6.14 | 6.05 | qfq | 39,494,766 | 242,080,996 | 0.33% |
| 2025-06-27 | 6.08 | 6.17 | 6.07 | 6.12 | 6.03 | qfq | 60,326,539 | 369,458,841 | 0.99% |
| 2025-06-26 | 6.08 | 6.15 | 6.05 | 6.06 | 5.97 | qfq | 47,288,725 | 288,271,664 | -0.16% |
| 2025-06-25 | 6.07 | 6.08 | 6.04 | 6.07 | 5.98 | qfq | 41,000,339 | 248,438,468 | 0.33% |
| 2025-06-24 | 5.98 | 6.06 | 5.98 | 6.05 | 5.97 | qfq | 35,888,925 | 216,683,431 | 1.34% |
| 2025-06-23 | 5.94 | 5.98 | 5.91 | 5.97 | 5.89 | qfq | 33,228,145 | 197,347,606 | 0.00% |
| 2025-06-20 | 6.01 | 6.04 | 5.96 | 5.97 | 5.89 | qfq | 34,616,217 | 207,579,559 | -0.83% |
| 2025-06-19 | 6.13 | 6.14 | 6.02 | 6.02 | 5.94 | qfq | 59,605,621 | 361,652,657 | -1.95% |
| 2025-06-18 | 6.16 | 6.18 | 6.13 | 6.14 | 6.05 | qfq | 30,664,400 | 188,588,672 | -0.65% |
| 2025-06-17 | 6.16 | 6.18 | 6.14 | 6.18 | 6.09 | qfq | 26,551,700 | 163,587,621 | 0.16% |
| 2025-06-16 | 6.16 | 6.17 | 6.13 | 6.17 | 6.08 | qfq | 32,583,574 | 200,364,983 | 0.00% |
| 2025-06-13 | 6.19 | 6.21 | 6.16 | 6.17 | 6.08 | qfq | 38,550,352 | 238,240,623 | -0.48% |
| 2025-06-12 | 6.23 | 6.24 | 6.19 | 6.20 | 6.11 | qfq | 37,186,700 | 230,674,081 | -0.64% |
| 2025-06-11 | 6.22 | 6.26 | 6.21 | 6.24 | 6.15 | qfq | 40,046,394 | 249,689,784 | 0.16% |
| 2025-06-10 | 6.29 | 6.30 | 6.19 | 6.23 | 6.14 | qfq | 50,934,740 | 317,753,251 | -0.95% |
| 2025-06-09 | 6.31 | 6.34 | 6.26 | 6.29 | 6.20 | qfq | 43,942,929 | 276,685,682 | 0.16% |
| 2025-06-06 | 6.25 | 6.35 | 6.22 | 6.28 | 6.19 | qfq | 59,002,577 | 370,527,198 | 0.48% |
| 2025-06-05 | 6.25 | 6.29 | 6.22 | 6.25 | 6.16 | qfq | 35,383,169 | 220,938,939 | 0.16% |
| 2025-06-04 | 6.24 | 6.25 | 6.21 | 6.24 | 6.15 | qfq | 36,042,008 | 224,589,635 | 0.00% |
| 2025-06-03 | 6.21 | 6.24 | 6.19 | 6.24 | 6.15 | qfq | 33,036,578 | 205,364,040 | 0.16% |
| 2025-05-30 | 6.33 | 6.34 | 6.23 | 6.23 | 6.14 | qfq | 54,993,092 | 344,243,279 | -1.74% |
| 2025-05-29 | 6.37 | 6.37 | 6.31 | 6.34 | 6.25 | qfq | 49,933,045 | 316,494,698 | -0.47% |
| 2025-05-28 | 6.24 | 6.40 | 6.24 | 6.37 | 6.28 | qfq | 96,593,991 | 613,100,583 | 2.08% |
| 2025-05-27 | 6.31 | 6.33 | 6.23 | 6.24 | 6.15 | qfq | 41,135,775 | 257,368,913 | -1.11% |
| 2025-05-26 | 6.18 | 6.32 | 6.17 | 6.31 | 6.22 | qfq | 67,310,548 | 422,714,386 | 1.94% |
| 2025-05-23 | 6.23 | 6.28 | 6.18 | 6.19 | 6.10 | qfq | 42,761,499 | 266,167,875 | -0.64% |
| 2025-05-22 | 6.30 | 6.31 | 6.22 | 6.23 | 6.14 | qfq | 46,282,000 | 289,515,614 | -1.27% |
| 2025-05-21 | 6.34 | 6.38 | 6.30 | 6.31 | 6.22 | qfq | 47,964,201 | 303,824,397 | -0.32% |
| 2025-05-20 | 6.31 | 6.35 | 6.28 | 6.33 | 6.24 | qfq | 33,170,600 | 209,715,096 | 0.32% |
| 2025-05-19 | 6.28 | 6.34 | 6.23 | 6.31 | 6.22 | qfq | 37,609,217 | 236,548,831 | 0.48% |
| 2025-05-16 | 6.29 | 6.36 | 6.27 | 6.28 | 6.19 | qfq | 41,917,741 | 263,934,953 | -0.16% |
| 2025-05-15 | 6.38 | 6.40 | 6.29 | 6.29 | 6.20 | qfq | 47,634,200 | 301,139,897 | -1.72% |
| 2025-05-14 | 6.38 | 6.42 | 6.31 | 6.40 | 6.31 | qfq | 59,439,249 | 378,090,302 | -0.31% |
| 2025-05-13 | 6.40 | 6.47 | 6.35 | 6.42 | 6.33 | qfq | 74,020,599 | 473,955,035 | 0.94% |
| 2025-05-12 | 6.35 | 6.38 | 6.33 | 6.36 | 6.27 | qfq | 35,958,808 | 228,532,383 | 0.79% |
| 2025-05-09 | 6.37 | 6.39 | 6.30 | 6.31 | 6.22 | qfq | 37,899,739 | 239,775,769 | -0.94% |
| 2025-05-08 | 6.35 | 6.40 | 6.32 | 6.37 | 6.28 | qfq | 45,313,390 | 288,497,969 | 0.16% |
| 2025-05-07 | 6.40 | 6.43 | 6.32 | 6.36 | 6.27 | qfq | 61,044,320 | 388,163,122 | 0.16% |
| 2025-05-06 | 6.24 | 6.35 | 6.20 | 6.35 | 6.26 | qfq | 80,616,646 | 507,611,741 | 2.25% |
| 2025-04-30 | 6.25 | 6.27 | 6.19 | 6.21 | 6.12 | qfq | 52,373,135 | 325,925,842 | -0.80% |
| 2025-04-29 | 6.27 | 6.35 | 6.20 | 6.26 | 6.17 | qfq | 51,165,449 | 320,351,528 | 0.16% |
| 2025-04-28 | 6.36 | 6.38 | 6.23 | 6.25 | 6.16 | qfq | 59,294,774 | 371,847,641 | -1.42% |
| 2025-04-25 | 6.35 | 6.39 | 6.26 | 6.34 | 6.25 | qfq | 69,377,217 | 439,704,625 | 0.00% |
| 2025-04-24 | 6.21 | 6.46 | 6.19 | 6.34 | 6.25 | qfq | 109,757,276 | 694,359,795 | 2.26% |
| 2025-04-23 | 6.23 | 6.25 | 6.18 | 6.20 | 6.11 | qfq | 37,723,249 | 234,073,603 | -0.16% |
| 2025-04-22 | 6.27 | 6.27 | 6.20 | 6.21 | 6.12 | qfq | 42,135,366 | 262,181,432 | -1.27% |
| 2025-04-21 | 6.28 | 6.37 | 6.25 | 6.29 | 6.20 | qfq | 51,029,300 | 320,916,855 | 0.64% |
| 2025-04-18 | 6.14 | 6.28 | 6.13 | 6.25 | 6.16 | qfq | 56,672,827 | 353,155,492 | 1.46% |
| 2025-04-17 | 6.15 | 6.19 | 6.13 | 6.16 | 6.07 | qfq | 40,381,131 | 248,873,761 | -0.32% |
| 2025-04-16 | 6.30 | 6.30 | 6.11 | 6.18 | 6.09 | qfq | 68,272,145 | 421,314,994 | -1.75% |
| 2025-04-15 | 6.43 | 6.46 | 6.26 | 6.29 | 6.20 | qfq | 71,443,074 | 450,685,781 | -1.10% |
| 2025-04-14 | 6.38 | 6.40 | 6.32 | 6.36 | 6.27 | qfq | 47,893,849 | 304,765,156 | 0.79% |
| 2025-04-11 | 6.41 | 6.41 | 6.25 | 6.31 | 6.22 | qfq | 60,773,877 | 383,810,676 | -1.71% |
| 2025-04-10 | 6.50 | 6.58 | 6.36 | 6.42 | 6.33 | qfq | 72,087,950 | 466,120,238 | -0.47% |
| 2025-04-09 | 6.21 | 6.50 | 6.12 | 6.45 | 6.36 | qfq | 76,405,703 | 483,638,048 | 2.22% |
| 2025-04-08 | 6.11 | 6.35 | 6.08 | 6.31 | 6.22 | qfq | 92,377,609 | 575,589,247 | 3.10% |
| 2025-04-07 | 6.55 | 6.59 | 6.12 | 6.12 | 6.03 | qfq | 75,793,979 | 475,489,846 | -10.00% |
| 2025-04-03 | 6.71 | 6.86 | 6.70 | 6.80 | 6.70 | qfq | 47,135,924 | 320,248,799 | 0.44% |
| 2025-04-02 | 6.77 | 6.83 | 6.66 | 6.77 | 6.67 | qfq | 45,802,233 | 308,997,362 | 0.00% |
| 2025-04-01 | 6.62 | 6.78 | 6.61 | 6.77 | 6.67 | qfq | 59,995,897 | 402,921,194 | 2.11% |
| 2025-03-31 | 6.72 | 6.81 | 6.62 | 6.63 | 6.54 | qfq | 60,914,749 | 408,562,107 | -1.34% |
| 2025-03-28 | 6.75 | 6.77 | 6.67 | 6.72 | 6.63 | qfq | 39,597,732 | 265,981,231 | -0.44% |
| 2025-03-27 | 6.85 | 6.86 | 6.70 | 6.75 | 6.66 | qfq | 46,495,232 | 314,123,582 | -1.46% |
| 2025-03-26 | 6.90 | 6.91 | 6.81 | 6.85 | 6.75 | qfq | 59,972,121 | 411,286,557 | -1.01% |
| 2025-03-25 | 6.78 | 6.98 | 6.74 | 6.92 | 6.82 | qfq | 107,171,794 | 740,207,972 | 2.06% |
| 2025-03-24 | 6.66 | 6.85 | 6.66 | 6.78 | 6.68 | qfq | 89,292,950 | 605,828,953 | 1.80% |
| 2025-03-21 | 6.69 | 6.82 | 6.63 | 6.66 | 6.57 | qfq | 76,484,055 | 514,902,488 | -0.60% |
| 2025-03-20 | 6.67 | 6.73 | 6.61 | 6.70 | 6.61 | qfq | 43,550,866 | 291,317,469 | 0.15% |
| 2025-03-19 | 6.69 | 6.75 | 6.68 | 6.69 | 6.60 | qfq | 46,501,374 | 312,100,367 | 0.30% |
| 2025-03-18 | 6.75 | 6.76 | 6.66 | 6.67 | 6.58 | qfq | 54,468,628 | 364,620,236 | -0.74% |
| 2025-03-17 | 6.79 | 6.82 | 6.71 | 6.72 | 6.63 | qfq | 56,872,223 | 383,842,235 | -0.88% |
| 2025-03-14 | 6.72 | 6.80 | 6.65 | 6.78 | 6.68 | qfq | 81,426,449 | 549,296,079 | 1.35% |
| 2025-03-13 | 6.66 | 6.82 | 6.65 | 6.69 | 6.60 | qfq | 76,657,300 | 514,257,874 | 0.45% |
| 2025-03-12 | 6.65 | 6.69 | 6.58 | 6.66 | 6.57 | qfq | 71,884,690 | 478,037,601 | 1.22% |
| 2025-03-11 | 6.52 | 6.59 | 6.47 | 6.58 | 6.49 | qfq | 38,943,551 | 255,064,147 | 0.15% |
| 2025-03-10 | 6.60 | 6.63 | 6.49 | 6.57 | 6.48 | qfq | 53,319,157 | 348,900,771 | -0.45% |
| 2025-03-07 | 6.67 | 6.67 | 6.58 | 6.60 | 6.51 | qfq | 51,097,884 | 337,914,487 | -1.20% |
| 2025-03-06 | 6.68 | 6.72 | 6.63 | 6.68 | 6.59 | qfq | 53,796,098 | 358,465,003 | 0.00% |
| 2025-03-05 | 6.72 | 6.76 | 6.63 | 6.68 | 6.59 | qfq | 31,256,919 | 208,719,541 | -0.74% |
| 2025-03-04 | 6.71 | 6.80 | 6.68 | 6.73 | 6.64 | qfq | 25,332,379 | 170,517,733 | 0.00% |
| 2025-03-03 | 6.73 | 6.87 | 6.70 | 6.73 | 6.64 | qfq | 40,114,955 | 271,907,842 | -0.30% |
| 2025-02-28 | 6.84 | 6.92 | 6.75 | 6.75 | 6.66 | qfq | 45,366,408 | 309,788,409 | -1.32% |
| 2025-02-27 | 6.91 | 6.92 | 6.77 | 6.84 | 6.74 | qfq | 43,412,200 | 296,912,865 | -0.87% |
| 2025-02-26 | 6.93 | 7.00 | 6.87 | 6.90 | 6.80 | qfq | 40,667,482 | 280,944,594 | 0.58% |
| 2025-02-25 | 7.00 | 7.01 | 6.84 | 6.86 | 6.76 | qfq | 64,558,348 | 445,123,402 | -3.11% |
| 2025-02-24 | 7.26 | 7.34 | 7.03 | 7.08 | 6.98 | qfq | 61,897,991 | 440,699,114 | -0.84% |
| 2025-02-21 | 6.81 | 7.24 | 6.80 | 7.14 | 7.04 | qfq | 107,023,852 | 756,668,702 | 4.85% |
| 2025-02-20 | 6.90 | 6.91 | 6.80 | 6.81 | 6.71 | qfq | 46,432,567 | 316,699,709 | -1.73% |
| 2025-02-19 | 6.88 | 6.98 | 6.85 | 6.93 | 6.83 | qfq | 34,607,200 | 239,463,170 | 0.43% |
| 2025-02-18 | 7.00 | 7.05 | 6.88 | 6.90 | 6.80 | qfq | 38,254,359 | 266,645,235 | -1.71% |
| 2025-02-17 | 6.98 | 7.06 | 6.91 | 7.02 | 6.92 | qfq | 42,555,157 | 297,613,626 | 0.57% |
| 2025-02-14 | 6.88 | 7.02 | 6.88 | 6.98 | 6.88 | qfq | 43,433,811 | 302,475,780 | 1.01% |
| 2025-02-13 | 7.10 | 7.10 | 6.90 | 6.91 | 6.81 | qfq | 73,789,995 | 513,932,301 | -4.29% |
| 2025-02-12 | 7.12 | 7.25 | 7.11 | 7.22 | 7.12 | qfq | 37,304,473 | 268,327,991 | 1.55% |
| 2025-02-11 | 7.14 | 7.17 | 7.07 | 7.11 | 7.01 | qfq | 30,779,100 | 218,858,188 | -0.42% |
| 2025-02-10 | 7.23 | 7.26 | 7.12 | 7.14 | 7.04 | qfq | 41,238,240 | 295,108,464 | -1.24% |
| 2025-02-07 | 7.16 | 7.30 | 7.10 | 7.23 | 7.13 | qfq | 33,946,900 | 245,102,866 | 0.98% |
| 2025-02-06 | 7.15 | 7.19 | 7.03 | 7.16 | 7.06 | qfq | 38,614,420 | 274,634,621 | -0.28% |
| 2025-02-05 | 7.30 | 7.31 | 7.10 | 7.18 | 7.08 | qfq | 34,467,259 | 246,932,152 | -1.37% |
| 2025-01-27 | 7.39 | 7.44 | 7.28 | 7.28 | 7.18 | qfq | 21,242,315 | 155,867,482 | -1.49% |
| 2025-01-24 | 7.32 | 7.44 | 7.28 | 7.39 | 7.29 | qfq | 24,792,741 | 183,488,022 | 1.23% |
| 2025-01-23 | 7.45 | 7.46 | 7.29 | 7.30 | 7.20 | qfq | 27,144,746 | 200,084,877 | -0.68% |
| 2025-01-22 | 7.31 | 7.39 | 7.26 | 7.35 | 7.22 | qfq | 25,126,409 | 184,367,494 | 0.96% |
| 2025-01-21 | 7.37 | 7.38 | 7.25 | 7.28 | 7.15 | qfq | 21,074,432 | 153,663,085 | -0.82% |
| 2025-01-20 | 7.28 | 7.43 | 7.25 | 7.34 | 7.21 | qfq | 25,919,801 | 190,932,289 | 0.96% |
| 2025-01-17 | 7.16 | 7.30 | 7.13 | 7.27 | 7.14 | qfq | 26,388,005 | 190,975,918 | 1.11% |
| 2025-01-16 | 7.18 | 7.29 | 7.15 | 7.19 | 7.06 | qfq | 30,065,123 | 216,917,210 | 0.56% |
| 2025-01-15 | 7.24 | 7.26 | 7.12 | 7.15 | 7.02 | qfq | 27,805,045 | 199,264,135 | -1.52% |
| 2025-01-14 | 6.93 | 7.27 | 6.91 | 7.26 | 7.13 | qfq | 49,631,580 | 353,959,594 | 5.22% |
| 2025-01-13 | 6.97 | 7.03 | 6.88 | 6.90 | 6.78 | qfq | 29,358,914 | 203,777,702 | -1.71% |
| 2025-01-10 | 7.15 | 7.16 | 7.02 | 7.02 | 6.90 | qfq | 24,210,731 | 171,168,149 | -1.54% |
| 2025-01-09 | 7.16 | 7.20 | 7.11 | 7.13 | 7.00 | qfq | 22,873,600 | 163,572,602 | -0.83% |
| 2025-01-08 | 7.10 | 7.22 | 6.98 | 7.19 | 7.06 | qfq | 42,027,072 | 298,861,554 | 1.27% |
| 2025-01-07 | 7.16 | 7.19 | 7.00 | 7.10 | 6.98 | qfq | 31,921,580 | 226,159,777 | -0.70% |
| 2025-01-06 | 7.04 | 7.16 | 6.96 | 7.15 | 7.02 | qfq | 37,814,685 | 268,383,920 | 1.71% |
| 2025-01-03 | 7.13 | 7.22 | 7.00 | 7.03 | 6.91 | qfq | 41,165,059 | 292,323,439 | -1.82% |
| 2025-01-02 | 7.60 | 7.61 | 7.10 | 7.16 | 7.03 | qfq | 68,347,886 | 496,887,993 | -5.67% |
| 2024-12-31 | 7.70 | 7.74 | 7.56 | 7.59 | 7.46 | qfq | 40,648,989 | 310,837,106 | -1.56% |
| 2024-12-30 | 7.88 | 7.99 | 7.70 | 7.71 | 7.57 | qfq | 54,324,114 | 425,034,712 | -2.16% |
| 2024-12-27 | 7.73 | 7.94 | 7.72 | 7.88 | 7.74 | qfq | 49,588,532 | 390,166,144 | 1.68% |
| 2024-12-26 | 7.86 | 7.88 | 7.73 | 7.75 | 7.61 | qfq | 44,704,680 | 347,288,943 | -1.77% |
| 2024-12-25 | 7.98 | 8.02 | 7.86 | 7.89 | 7.75 | qfq | 37,544,394 | 297,139,088 | -1.00% |
| 2024-12-24 | 7.77 | 7.98 | 7.75 | 7.97 | 7.83 | qfq | 66,584,894 | 526,859,911 | 2.57% |
| 2024-12-23 | 7.75 | 7.92 | 7.73 | 7.77 | 7.63 | qfq | 63,332,433 | 496,802,294 | 0.13% |
| 2024-12-20 | 7.62 | 7.82 | 7.57 | 7.76 | 7.62 | qfq | 56,001,909 | 434,481,197 | 1.17% |
| 2024-12-19 | 7.76 | 7.76 | 7.54 | 7.67 | 7.54 | qfq | 66,198,093 | 505,308,481 | -1.67% |
| 2024-12-18 | 7.78 | 8.01 | 7.74 | 7.80 | 7.66 | qfq | 93,878,662 | 737,718,065 | 1.30% |
| 2024-12-17 | 7.68 | 7.82 | 7.64 | 7.70 | 7.57 | qfq | 60,397,581 | 466,813,223 | 0.39% |
| 2024-12-16 | 7.62 | 7.78 | 7.62 | 7.67 | 7.54 | qfq | 43,505,301 | 335,175,921 | 0.39% |
| 2024-12-13 | 7.69 | 7.77 | 7.63 | 7.64 | 7.51 | qfq | 56,605,866 | 435,030,386 | -1.16% |
| 2024-12-12 | 7.73 | 7.74 | 7.64 | 7.73 | 7.59 | qfq | 42,908,235 | 329,953,476 | 0.00% |
| 2024-12-11 | 7.73 | 7.80 | 7.69 | 7.73 | 7.59 | qfq | 34,536,279 | 267,365,099 | 0.13% |
| 2024-12-10 | 7.96 | 8.01 | 7.70 | 7.72 | 7.58 | qfq | 68,388,450 | 534,785,735 | -1.15% |
| 2024-12-09 | 7.72 | 7.92 | 7.68 | 7.81 | 7.67 | qfq | 60,132,000 | 468,084,465 | 1.03% |
| 2024-12-06 | 7.67 | 7.74 | 7.61 | 7.73 | 7.59 | qfq | 36,921,290 | 284,081,126 | 0.65% |
| 2024-12-05 | 7.74 | 7.80 | 7.58 | 7.68 | 7.55 | qfq | 51,600,208 | 394,502,639 | -0.78% |
| 2024-12-04 | 7.87 | 7.89 | 7.71 | 7.74 | 7.60 | qfq | 49,768,733 | 386,332,469 | -1.65% |
| 2024-12-03 | 7.68 | 7.96 | 7.67 | 7.87 | 7.73 | qfq | 85,452,432 | 669,952,659 | 2.74% |
| 2024-12-02 | 7.57 | 7.70 | 7.56 | 7.66 | 7.53 | qfq | 54,957,102 | 420,390,099 | 1.32% |
| 2024-11-29 | 7.59 | 7.70 | 7.51 | 7.56 | 7.43 | qfq | 51,149,784 | 388,533,810 | -0.40% |
| 2024-11-28 | 7.71 | 7.72 | 7.59 | 7.59 | 7.46 | qfq | 35,897,800 | 273,867,862 | -1.56% |
| 2024-11-27 | 7.61 | 7.71 | 7.49 | 7.71 | 7.57 | qfq | 44,504,590 | 339,319,187 | 1.72% |
| 2024-11-26 | 7.58 | 7.70 | 7.57 | 7.58 | 7.45 | qfq | 31,735,500 | 242,036,433 | -0.39% |
| 2024-11-25 | 7.73 | 7.77 | 7.53 | 7.61 | 7.48 | qfq | 45,460,057 | 347,211,148 | -1.55% |
| 2024-11-22 | 8.09 | 8.11 | 7.73 | 7.73 | 7.59 | qfq | 60,412,646 | 477,275,422 | -4.45% |
| 2024-11-21 | 8.10 | 8.20 | 8.04 | 8.09 | 7.95 | qfq | 47,864,756 | 388,531,706 | 0.00% |
| 2024-11-20 | 8.15 | 8.15 | 8.01 | 8.09 | 7.95 | qfq | 41,864,400 | 337,838,041 | -0.12% |
| 2024-11-19 | 8.10 | 8.16 | 7.96 | 8.10 | 7.96 | qfq | 47,620,124 | 383,496,755 | 0.12% |
| 2024-11-18 | 8.17 | 8.33 | 8.02 | 8.09 | 7.95 | qfq | 58,215,629 | 475,735,291 | -0.98% |
| 2024-11-15 | 8.35 | 8.39 | 8.16 | 8.17 | 8.03 | qfq | 59,511,907 | 493,030,011 | -2.62% |
| 2024-11-14 | 8.58 | 8.82 | 8.35 | 8.39 | 8.24 | qfq | 65,546,315 | 560,084,022 | -2.67% |
| 2024-11-13 | 8.41 | 8.68 | 8.39 | 8.62 | 8.47 | qfq | 72,633,207 | 622,321,925 | 1.41% |
| 2024-11-12 | 8.67 | 8.75 | 8.42 | 8.50 | 8.35 | qfq | 89,612,167 | 768,338,481 | -2.30% |
| 2024-11-11 | 8.92 | 8.92 | 8.60 | 8.70 | 8.55 | qfq | 113,176,403 | 984,179,787 | -3.44% |
| 2024-11-08 | 8.79 | 9.25 | 8.79 | 9.01 | 8.85 | qfq | 122,060,918 | 1,103,374,600 | 2.39% |
| 2024-11-07 | 8.59 | 8.85 | 8.55 | 8.80 | 8.65 | qfq | 103,717,394 | 907,375,142 | 1.73% |
| 2024-11-06 | 8.74 | 8.83 | 8.50 | 8.65 | 8.50 | qfq | 105,607,727 | 913,874,629 | -0.92% |
| 2024-11-05 | 8.64 | 8.78 | 8.58 | 8.73 | 8.58 | qfq | 122,797,720 | 1,063,462,874 | 0.58% |
| 2024-11-04 | 8.69 | 8.95 | 8.56 | 8.68 | 8.53 | qfq | 128,018,209 | 1,109,874,284 | 0.12% |
| 2024-11-01 | 8.25 | 8.90 | 8.04 | 8.67 | 8.52 | qfq | 228,230,385 | 1,945,291,065 | 5.09% |
| 2024-10-31 | 8.45 | 8.45 | 8.06 | 8.25 | 8.11 | qfq | 224,387,385 | 1,843,676,120 | -2.83% |
| 2024-10-30 | 8.12 | 8.68 | 8.12 | 8.49 | 8.34 | qfq | 242,745,134 | 2,074,498,182 | 7.60% |
| 2024-10-29 | 7.87 | 8.09 | 7.86 | 7.89 | 7.75 | qfq | 65,406,421 | 521,265,758 | 0.38% |
| 2024-10-28 | 7.75 | 7.97 | 7.69 | 7.86 | 7.72 | qfq | 55,483,862 | 435,512,122 | 0.77% |
| 2024-10-25 | 7.92 | 7.98 | 7.75 | 7.80 | 7.66 | qfq | 65,968,063 | 516,256,373 | -2.13% |
| 2024-10-24 | 7.96 | 8.08 | 7.85 | 7.97 | 7.80 | qfq | 45,767,200 | 363,855,871 | -0.50% |
| 2024-10-23 | 8.12 | 8.23 | 7.98 | 8.01 | 7.84 | qfq | 73,577,258 | 593,425,516 | -1.23% |
| 2024-10-22 | 7.90 | 8.15 | 7.87 | 8.11 | 7.93 | qfq | 75,600,323 | 608,844,307 | 2.01% |
| 2024-10-21 | 7.98 | 8.05 | 7.78 | 7.95 | 7.78 | qfq | 80,041,622 | 633,041,948 | -0.25% |
| 2024-10-18 | 7.55 | 8.10 | 7.50 | 7.97 | 7.80 | qfq | 132,097,659 | 1,043,559,384 | 4.87% |
| 2024-10-17 | 7.63 | 7.76 | 7.57 | 7.60 | 7.43 | qfq | 63,359,596 | 485,457,971 | 0.13% |
| 2024-10-16 | 7.60 | 7.79 | 7.52 | 7.59 | 7.42 | qfq | 71,992,413 | 551,408,441 | -1.43% |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.70 | 7.53 | qfq | 97,505,013 | 761,098,727 | -4.58% |
| 2024-10-14 | 7.99 | 8.17 | 7.82 | 8.07 | 7.89 | qfq | 86,322,288 | 691,980,369 | 1.13% |
| 2024-10-11 | 8.40 | 8.41 | 7.85 | 7.98 | 7.81 | qfq | 97,602,101 | 790,054,580 | -5.79% |
| 2024-10-10 | 8.28 | 8.79 | 8.05 | 8.47 | 8.28 | qfq | 170,935,382 | 1,441,202,706 | 2.67% |
| 2024-10-09 | 8.33 | 8.73 | 7.92 | 8.25 | 8.07 | qfq | 161,290,402 | 1,345,984,287 | -2.83% |
| 2024-10-08 | 9.50 | 9.54 | 8.12 | 8.49 | 8.30 | qfq | 268,083,712 | 2,329,764,835 | -2.53% |
| 2024-09-30 | 8.30 | 8.78 | 8.09 | 8.71 | 8.52 | qfq | 161,665,671 | 1,367,464,683 | 7.13% |
| 2024-09-27 | 7.42 | 8.16 | 7.42 | 8.13 | 7.95 | qfq | 95,302,897 | 739,681,737 | 9.57% |
| 2024-09-26 | 7.43 | 7.46 | 7.23 | 7.42 | 7.26 | qfq | 82,319,874 | 603,767,451 | -0.40% |
| 2024-09-25 | 7.29 | 7.69 | 7.23 | 7.45 | 7.29 | qfq | 79,988,850 | 599,746,634 | 2.90% |
| 2024-09-24 | 7.17 | 7.27 | 6.99 | 7.24 | 7.08 | qfq | 57,716,945 | 412,619,342 | 1.54% |
| 2024-09-23 | 7.12 | 7.28 | 7.11 | 7.13 | 6.97 | qfq | 33,221,865 | 238,524,887 | 0.00% |
| 2024-09-20 | 7.27 | 7.31 | 7.11 | 7.13 | 6.97 | qfq | 43,558,577 | 312,350,098 | -2.06% |
| 2024-09-19 | 7.22 | 7.32 | 7.13 | 7.28 | 7.12 | qfq | 49,912,238 | 361,768,655 | 0.28% |
| 2024-09-18 | 7.07 | 7.39 | 7.01 | 7.26 | 7.10 | qfq | 69,845,700 | 504,155,635 | 2.40% |
| 2024-09-13 | 6.97 | 7.19 | 6.88 | 7.09 | 6.94 | qfq | 59,391,320 | 420,058,264 | 1.72% |
| 2024-09-12 | 6.85 | 7.04 | 6.83 | 6.97 | 6.82 | qfq | 40,704,510 | 284,598,958 | 1.60% |
| 2024-09-11 | 6.90 | 7.04 | 6.84 | 6.86 | 6.71 | qfq | 30,832,900 | 212,888,020 | -1.15% |
| 2024-09-10 | 6.92 | 7.05 | 6.85 | 6.94 | 6.79 | qfq | 35,597,800 | 246,626,113 | 0.73% |
| 2024-09-09 | 6.91 | 6.98 | 6.85 | 6.89 | 6.74 | qfq | 23,131,300 | 159,661,924 | -0.43% |
| 2024-09-06 | 6.99 | 7.03 | 6.91 | 6.92 | 6.77 | qfq | 22,640,100 | 157,570,299 | -1.00% |
| 2024-09-05 | 7.15 | 7.20 | 6.98 | 6.99 | 6.84 | qfq | 38,113,720 | 268,043,416 | -2.24% |
| 2024-09-04 | 7.17 | 7.30 | 6.99 | 7.15 | 6.99 | qfq | 51,915,100 | 372,584,926 | -0.42% |
| 2024-09-03 | 6.99 | 7.23 | 6.97 | 7.18 | 7.02 | qfq | 74,528,303 | 531,665,922 | 3.16% |
| 2024-09-02 | 6.91 | 7.07 | 6.86 | 6.96 | 6.81 | qfq | 57,513,461 | 401,699,730 | 0.72% |
| 2024-08-30 | 6.61 | 7.09 | 6.58 | 6.91 | 6.76 | qfq | 99,865,209 | 690,882,600 | 5.66% |
| 2024-08-29 | 6.39 | 6.57 | 6.30 | 6.54 | 6.40 | qfq | 43,214,968 | 280,342,224 | 1.87% |
| 2024-08-28 | 6.48 | 6.58 | 6.40 | 6.42 | 6.28 | qfq | 29,359,418 | 190,222,172 | -1.08% |
| 2024-08-27 | 6.64 | 6.66 | 6.45 | 6.49 | 6.35 | qfq | 34,045,880 | 221,845,985 | -2.70% |
| 2024-08-26 | 6.63 | 6.70 | 6.54 | 6.67 | 6.52 | qfq | 28,676,592 | 190,142,413 | 0.45% |
| 2024-08-23 | 6.70 | 6.82 | 6.58 | 6.64 | 6.49 | qfq | 34,988,839 | 232,771,568 | -1.63% |
| 2024-08-22 | 6.73 | 6.85 | 6.67 | 6.75 | 6.60 | qfq | 35,418,125 | 239,416,398 | 1.05% |
| 2024-08-21 | 6.69 | 6.74 | 6.65 | 6.68 | 6.53 | qfq | 25,973,040 | 173,689,828 | -0.60% |
| 2024-08-20 | 6.90 | 6.93 | 6.65 | 6.72 | 6.57 | qfq | 40,747,770 | 274,600,699 | -2.89% |
| 2024-08-19 | 6.81 | 6.95 | 6.77 | 6.92 | 6.77 | qfq | 37,229,406 | 256,745,449 | 1.02% |
| 2024-08-16 | 6.99 | 7.00 | 6.77 | 6.85 | 6.70 | qfq | 57,213,723 | 391,218,149 | -2.14% |
| 2024-08-15 | 6.98 | 7.07 | 6.93 | 7.00 | 6.85 | qfq | 42,602,401 | 298,054,829 | -0.43% |
| 2024-08-14 | 7.16 | 7.24 | 7.03 | 7.03 | 6.88 | qfq | 44,176,200 | 313,558,793 | -1.68% |
| 2024-08-13 | 7.05 | 7.34 | 7.03 | 7.15 | 6.99 | qfq | 60,877,000 | 438,058,287 | 1.27% |
| 2024-08-12 | 7.01 | 7.09 | 6.94 | 7.06 | 6.91 | qfq | 47,254,200 | 331,674,448 | 1.73% |
| 2024-08-09 | 7.00 | 7.16 | 6.92 | 6.94 | 6.79 | qfq | 38,115,500 | 266,862,569 | -0.72% |
| 2024-08-08 | 7.18 | 7.21 | 6.96 | 6.99 | 6.84 | qfq | 65,233,800 | 459,276,417 | -3.32% |
| 2024-08-07 | 6.96 | 7.39 | 6.95 | 7.23 | 7.07 | qfq | 105,296,459 | 758,623,471 | 4.18% |
| 2024-08-06 | 6.96 | 7.00 | 6.77 | 6.94 | 6.79 | qfq | 43,338,174 | 297,954,694 | 1.17% |
| 2024-08-05 | 7.07 | 7.13 | 6.85 | 6.86 | 6.71 | qfq | 52,281,400 | 364,285,820 | -3.24% |
| 2024-08-02 | 7.14 | 7.26 | 7.07 | 7.09 | 6.94 | qfq | 47,902,229 | 341,768,748 | -1.39% |
| 2024-08-01 | 7.14 | 7.30 | 7.10 | 7.19 | 7.03 | qfq | 56,637,936 | 408,941,956 | 0.42% |
| 2024-07-31 | 7.06 | 7.23 | 6.93 | 7.16 | 7.00 | qfq | 74,111,756 | 525,534,149 | 1.42% |
| 2024-07-30 | 7.16 | 7.21 | 6.93 | 7.06 | 6.91 | qfq | 62,455,551 | 440,683,430 | -0.84% |
| 2024-07-29 | 7.20 | 7.30 | 7.08 | 7.12 | 6.96 | qfq | 93,643,949 | 673,139,574 | 1.42% |
| 2024-07-26 | 6.69 | 7.09 | 6.65 | 7.02 | 6.87 | qfq | 115,937,567 | 806,015,721 | 4.93% |
| 2024-07-25 | 6.66 | 6.77 | 6.47 | 6.69 | 6.54 | qfq | 68,264,017 | 451,707,128 | 0.00% |
| 2024-07-24 | 6.73 | 6.85 | 6.68 | 6.69 | 6.54 | qfq | 54,010,507 | 364,431,595 | -1.62% |
| 2024-07-23 | 6.85 | 7.12 | 6.76 | 6.80 | 6.65 | qfq | 82,663,103 | 573,452,330 | -1.31% |
| 2024-07-22 | 6.74 | 7.03 | 6.72 | 6.89 | 6.74 | qfq | 74,766,179 | 517,776,839 | 1.47% |
| 2024-07-19 | 6.83 | 6.91 | 6.75 | 6.79 | 6.64 | qfq | 58,908,234 | 401,065,391 | -1.02% |
| 2024-07-18 | 6.72 | 6.93 | 6.63 | 6.86 | 6.71 | qfq | 83,167,140 | 567,689,409 | 1.33% |
| 2024-07-17 | 6.97 | 6.97 | 6.77 | 6.77 | 6.62 | qfq | 87,068,338 | 594,201,277 | -3.70% |
| 2024-07-16 | 6.94 | 7.09 | 6.79 | 7.03 | 6.88 | qfq | 102,055,286 | 706,932,848 | 0.14% |
| 2024-07-15 | 7.48 | 7.48 | 6.97 | 7.02 | 6.87 | qfq | 144,091,035 | 1,021,276,236 | -7.02% |
| 2024-07-12 | 7.62 | 7.71 | 7.52 | 7.55 | 7.39 | qfq | 72,617,266 | 551,260,999 | -2.45% |
| 2024-07-11 | 7.77 | 7.81 | 7.51 | 7.74 | 7.57 | qfq | 112,179,509 | 857,571,646 | -0.51% |
| 2024-07-10 | 8.01 | 8.09 | 7.72 | 7.78 | 7.55 | qfq | 134,525,827 | 1,054,821,910 | -3.35% |
| 2024-07-09 | 7.75 | 8.05 | 7.63 | 8.05 | 7.81 | qfq | 164,002,015 | 1,287,682,173 | 3.47% |
| 2024-07-08 | 7.80 | 8.05 | 7.66 | 7.78 | 7.55 | qfq | 111,499,709 | 875,610,514 | -0.38% |
| 2024-07-05 | 7.84 | 7.97 | 7.65 | 7.81 | 7.57 | qfq | 94,016,626 | 732,007,974 | -0.76% |
| 2024-07-04 | 7.59 | 8.05 | 7.58 | 7.87 | 7.63 | qfq | 151,067,172 | 1,187,590,013 | 3.69% |
| 2024-07-03 | 7.84 | 7.85 | 7.55 | 7.59 | 7.36 | qfq | 77,765,523 | 594,135,726 | -3.19% |
| 2024-07-02 | 8.06 | 8.10 | 7.70 | 7.84 | 7.60 | qfq | 140,177,700 | 1,098,757,792 | -3.21% |
| 2024-07-01 | 8.06 | 8.15 | 7.90 | 8.10 | 7.86 | qfq | 149,720,660 | 1,203,202,536 | 0.75% |
| 2024-06-28 | 7.28 | 8.04 | 7.26 | 8.04 | 7.80 | qfq | 202,079,707 | 1,581,567,061 | 9.99% |
| 2024-06-27 | 7.49 | 7.49 | 7.21 | 7.31 | 7.09 | qfq | 57,913,493 | 423,625,689 | -2.40% |
| 2024-06-26 | 7.41 | 7.53 | 7.28 | 7.49 | 7.26 | qfq | 61,710,629 | 456,512,535 | 0.94% |
| 2024-06-25 | 7.48 | 7.60 | 7.35 | 7.42 | 7.20 | qfq | 68,391,851 | 509,663,970 | -1.46% |
| 2024-06-24 | 7.56 | 7.72 | 7.52 | 7.53 | 7.30 | qfq | 69,530,884 | 529,886,370 | -1.31% |
| 2024-06-21 | 7.53 | 7.77 | 7.50 | 7.63 | 7.40 | qfq | 63,204,847 | 484,472,055 | -0.13% |
| 2024-06-20 | 7.52 | 7.75 | 7.48 | 7.64 | 7.41 | qfq | 89,996,000 | 686,816,415 | 0.79% |
| 2024-06-19 | 7.81 | 7.86 | 7.55 | 7.58 | 7.35 | qfq | 104,163,712 | 798,186,348 | -2.82% |
| 2024-06-18 | 7.62 | 7.88 | 7.52 | 7.80 | 7.56 | qfq | 123,181,599 | 950,529,521 | 1.30% |
| 2024-06-17 | 7.30 | 7.88 | 7.27 | 7.70 | 7.47 | qfq | 167,288,231 | 1,286,454,261 | 3.91% |
| 2024-06-14 | 7.26 | 7.46 | 7.22 | 7.41 | 7.19 | qfq | 140,755,204 | 1,039,291,770 | 2.21% |
| 2024-06-13 | 7.15 | 7.45 | 7.09 | 7.25 | 7.03 | qfq | 147,182,635 | 1,078,640,232 | 0.55% |
| 2024-06-12 | 7.05 | 7.25 | 6.93 | 7.21 | 6.99 | qfq | 118,498,697 | 846,034,057 | 1.55% |
| 2024-06-11 | 7.26 | 7.33 | 7.03 | 7.10 | 6.89 | qfq | 99,595,197 | 709,440,476 | -2.20% |
| 2024-06-07 | 7.29 | 7.34 | 7.14 | 7.26 | 7.04 | qfq | 115,885,521 | 838,450,845 | 0.14% |
| 2024-06-06 | 7.45 | 7.49 | 7.21 | 7.25 | 7.03 | qfq | 176,933,183 | 1,302,622,635 | -2.82% |
| 2024-06-05 | 7.60 | 7.69 | 7.43 | 7.46 | 7.24 | qfq | 262,750,958 | 1,983,101,995 | 0.00% |
| 2024-06-04 | 6.79 | 7.46 | 6.78 | 7.46 | 7.24 | qfq | 228,731,473 | 1,641,587,708 | 10.03% |
| 2024-06-03 | 6.78 | 6.83 | 6.65 | 6.78 | 6.58 | qfq | 69,833,900 | 470,413,066 | 0.00% |
| 2024-05-31 | 6.80 | 6.84 | 6.70 | 6.78 | 6.58 | qfq | 83,217,284 | 560,956,525 | -0.44% |
| 2024-05-30 | 7.08 | 7.08 | 6.78 | 6.81 | 6.60 | qfq | 95,106,372 | 656,132,874 | -1.87% |
| 2024-05-29 | 6.91 | 7.05 | 6.82 | 6.94 | 6.73 | qfq | 114,230,587 | 792,108,966 | -0.86% |
| 2024-05-28 | 6.93 | 7.09 | 6.90 | 7.00 | 6.79 | qfq | 147,074,776 | 1,031,343,863 | 0.43% |
| 2024-05-27 | 6.81 | 7.08 | 6.80 | 6.97 | 6.76 | qfq | 190,837,149 | 1,331,488,497 | 1.90% |
| 2024-05-24 | 6.64 | 6.97 | 6.63 | 6.84 | 6.63 | qfq | 184,709,400 | 1,267,098,743 | 3.01% |
| 2024-05-23 | 6.80 | 6.81 | 6.60 | 6.64 | 6.44 | qfq | 123,304,353 | 824,758,678 | -2.78% |
| 2024-05-22 | 6.89 | 6.93 | 6.80 | 6.83 | 6.62 | qfq | 92,093,600 | 630,122,451 | -1.01% |
| 2024-05-21 | 6.94 | 7.00 | 6.86 | 6.90 | 6.69 | qfq | 104,166,645 | 720,548,318 | -0.58% |
| 2024-05-20 | 6.85 | 7.00 | 6.77 | 6.94 | 6.73 | qfq | 154,226,739 | 1,066,923,890 | 1.31% |
| 2024-05-17 | 6.85 | 6.97 | 6.76 | 6.85 | 6.64 | qfq | 149,185,262 | 1,022,146,284 | -0.87% |
| 2024-05-16 | 6.99 | 7.05 | 6.80 | 6.91 | 6.70 | qfq | 212,009,019 | 1,462,283,725 | -1.29% |
| 2024-05-15 | 7.55 | 7.58 | 6.96 | 7.00 | 6.79 | qfq | 327,666,907 | 2,361,614,102 | -8.50% |
| 2024-05-14 | 7.89 | 7.99 | 7.60 | 7.65 | 7.42 | qfq | 296,798,252 | 2,297,017,696 | -4.49% |
| 2024-05-13 | 7.54 | 8.05 | 7.39 | 8.01 | 7.77 | qfq | 409,878,225 | 3,177,462,016 | 6.52% |
| 2024-05-10 | 7.18 | 7.59 | 7.13 | 7.52 | 7.29 | qfq | 377,981,531 | 2,805,665,867 | 4.74% |
| 2024-05-09 | 7.30 | 7.37 | 7.08 | 7.18 | 6.96 | qfq | 224,552,030 | 1,620,973,786 | -1.64% |
| 2024-05-08 | 7.19 | 7.33 | 7.15 | 7.30 | 7.08 | qfq | 255,112,452 | 1,854,386,611 | 1.53% |
| 2024-05-07 | 7.12 | 7.30 | 7.12 | 7.19 | 6.97 | qfq | 211,554,576 | 1,525,162,588 | 0.14% |
| 2024-05-06 | 7.10 | 7.21 | 7.06 | 7.18 | 6.96 | qfq | 248,523,821 | 1,771,305,370 | 1.56% |
| 2024-04-30 | 7.38 | 7.59 | 6.99 | 7.07 | 6.86 | qfq | 395,816,961 | 2,872,397,713 | -4.20% |
| 2024-04-29 | 7.40 | 7.54 | 7.29 | 7.38 | 7.16 | qfq | 320,203,273 | 2,371,716,988 | -1.34% |
| 2024-04-26 | 7.41 | 7.62 | 7.36 | 7.48 | 7.25 | qfq | 310,769,540 | 2,336,007,836 | 0.40% |
| 2024-04-25 | 7.55 | 7.73 | 7.39 | 7.45 | 7.23 | qfq | 312,601,328 | 2,356,836,213 | -2.87% |
| 2024-04-24 | 7.90 | 7.90 | 7.45 | 7.67 | 7.44 | qfq | 370,773,979 | 2,825,555,057 | -0.78% |
| 2024-04-23 | 7.70 | 7.90 | 7.51 | 7.73 | 7.50 | qfq | 348,368,636 | 2,681,823,733 | -1.28% |
| 2024-04-22 | 8.17 | 8.45 | 7.71 | 7.83 | 7.59 | qfq | 367,803,442 | 2,943,036,336 | -3.45% |
| 2024-04-19 | 8.00 | 8.41 | 7.93 | 8.11 | 7.87 | qfq | 383,118,042 | 3,103,724,265 | -1.46% |
| 2024-04-18 | 7.53 | 8.47 | 7.52 | 8.23 | 7.98 | qfq | 497,006,634 | 3,956,850,161 | 6.88% |
| 2024-04-17 | 7.27 | 7.70 | 6.90 | 7.70 | 7.47 | qfq | 415,279,480 | 3,045,539,396 | 2.67% |
| 2024-04-16 | 6.81 | 7.73 | 6.76 | 7.50 | 7.27 | qfq | 487,632,460 | 3,552,827,652 | 6.53% |
| 2024-04-15 | 6.98 | 7.29 | 6.36 | 7.04 | 6.83 | qfq | 446,417,379 | 3,088,011,645 | 6.18% |
| 2024-04-12 | 6.25 | 6.63 | 6.16 | 6.63 | 6.43 | qfq | 309,318,791 | 1,981,369,310 | 9.95% |
| 2024-04-11 | 5.68 | 6.03 | 5.68 | 6.03 | 5.85 | qfq | 125,582,859 | 743,381,549 | 10.04% |
| 2024-04-10 | 5.45 | 5.54 | 5.43 | 5.48 | 5.31 | qfq | 35,587,962 | 195,544,196 | 0.74% |
| 2024-04-09 | 5.50 | 5.51 | 5.39 | 5.44 | 5.28 | qfq | 27,484,000 | 149,492,796 | -1.09% |
| 2024-04-08 | 5.39 | 5.58 | 5.35 | 5.50 | 5.33 | qfq | 42,941,850 | 235,691,061 | 1.66% |
| 2024-04-03 | 5.46 | 5.46 | 5.40 | 5.41 | 5.25 | qfq | 18,998,010 | 102,928,856 | -0.92% |
| 2024-04-02 | 5.49 | 5.51 | 5.40 | 5.46 | 5.30 | qfq | 25,814,706 | 140,625,358 | -0.55% |
| 2024-04-01 | 5.50 | 5.53 | 5.43 | 5.49 | 5.32 | qfq | 31,340,513 | 171,373,145 | -0.18% |
| 2024-03-29 | 5.38 | 5.54 | 5.36 | 5.50 | 5.33 | qfq | 30,672,141 | 168,089,251 | 2.42% |
| 2024-03-28 | 5.28 | 5.42 | 5.28 | 5.37 | 5.21 | qfq | 25,947,860 | 139,102,031 | 1.51% |
| 2024-03-27 | 5.40 | 5.42 | 5.28 | 5.29 | 5.13 | qfq | 20,743,200 | 110,862,732 | -2.04% |
| 2024-03-26 | 5.41 | 5.44 | 5.36 | 5.40 | 5.24 | qfq | 22,320,605 | 120,569,862 | -0.18% |
| 2024-03-25 | 5.41 | 5.51 | 5.38 | 5.41 | 5.25 | qfq | 22,784,305 | 124,366,863 | -0.55% |
| 2024-03-22 | 5.49 | 5.50 | 5.42 | 5.44 | 5.28 | qfq | 22,907,071 | 124,859,773 | -0.91% |
| 2024-03-21 | 5.56 | 5.57 | 5.46 | 5.49 | 5.32 | qfq | 32,079,691 | 176,250,527 | -0.90% |
| 2024-03-20 | 5.60 | 5.64 | 5.52 | 5.54 | 5.37 | qfq | 32,921,000 | 183,018,129 | -1.07% |
| 2024-03-19 | 5.65 | 5.70 | 5.58 | 5.60 | 5.43 | qfq | 35,817,661 | 202,281,298 | -1.41% |
| 2024-03-18 | 5.56 | 5.74 | 5.55 | 5.68 | 5.51 | qfq | 47,998,335 | 271,434,104 | 2.71% |
| 2024-03-15 | 5.47 | 5.56 | 5.46 | 5.53 | 5.36 | qfq | 35,210,496 | 194,210,526 | 0.91% |
| 2024-03-14 | 5.48 | 5.51 | 5.44 | 5.48 | 5.31 | qfq | 31,324,441 | 171,368,001 | -0.36% |
| 2024-03-13 | 5.52 | 5.55 | 5.49 | 5.50 | 5.33 | qfq | 29,236,989 | 161,520,476 | 0.00% |
| 2024-03-12 | 5.71 | 5.72 | 5.47 | 5.50 | 5.33 | qfq | 53,585,400 | 297,761,616 | -3.34% |
| 2024-03-11 | 5.63 | 5.72 | 5.61 | 5.69 | 5.52 | qfq | 49,890,440 | 282,986,174 | 1.79% |
| 2024-03-08 | 5.59 | 5.62 | 5.52 | 5.59 | 5.42 | qfq | 33,932,837 | 188,817,845 | 0.90% |
| 2024-03-07 | 5.70 | 5.71 | 5.53 | 5.54 | 5.37 | qfq | 52,357,915 | 294,008,385 | -3.32% |
| 2024-03-06 | 5.61 | 5.85 | 5.56 | 5.73 | 5.56 | qfq | 74,687,311 | 429,345,738 | 2.32% |
| 2024-03-05 | 5.56 | 5.68 | 5.53 | 5.60 | 5.43 | qfq | 46,625,972 | 261,427,252 | -0.18% |
| 2024-03-04 | 5.42 | 5.67 | 5.40 | 5.61 | 5.44 | qfq | 75,115,908 | 417,735,705 | 3.89% |
| 2024-03-01 | 5.36 | 5.46 | 5.35 | 5.40 | 5.24 | qfq | 37,114,398 | 199,990,245 | 0.56% |
| 2024-02-29 | 5.17 | 5.37 | 5.17 | 5.37 | 5.21 | qfq | 37,035,839 | 195,970,038 | 3.27% |
| 2024-02-28 | 5.34 | 5.38 | 5.19 | 5.20 | 5.04 | qfq | 54,130,153 | 286,864,694 | -2.99% |
| 2024-02-27 | 5.27 | 5.36 | 5.27 | 5.36 | 5.20 | qfq | 28,698,980 | 152,654,719 | 0.56% |
| 2024-02-26 | 5.30 | 5.37 | 5.25 | 5.33 | 5.17 | qfq | 45,405,140 | 241,341,597 | 1.14% |
| 2024-02-23 | 5.25 | 5.35 | 5.20 | 5.27 | 5.11 | qfq | 33,529,510 | 176,237,000 | 0.96% |
| 2024-02-22 | 5.20 | 5.26 | 5.17 | 5.22 | 5.06 | qfq | 29,244,027 | 152,276,547 | -0.19% |
| 2024-02-21 | 5.27 | 5.35 | 5.21 | 5.23 | 5.07 | qfq | 45,631,827 | 240,546,783 | -0.95% |
| 2024-02-20 | 5.24 | 5.30 | 5.17 | 5.28 | 5.12 | qfq | 29,498,870 | 154,573,121 | 0.57% |
| 2024-02-19 | 5.33 | 5.33 | 5.14 | 5.25 | 5.09 | qfq | 44,017,282 | 230,402,025 | 0.00% |
| 2024-02-08 | 5.34 | 5.46 | 5.21 | 5.25 | 5.09 | qfq | 64,306,726 | 345,025,834 | -1.50% |
| 2024-02-07 | 5.24 | 5.34 | 5.16 | 5.33 | 5.17 | qfq | 71,533,344 | 377,801,375 | 3.29% |
| 2024-02-06 | 4.61 | 5.19 | 4.59 | 5.16 | 5.00 | qfq | 52,988,322 | 264,662,584 | 9.32% |
| 2024-02-05 | 4.80 | 4.86 | 4.45 | 4.72 | 4.58 | qfq | 51,449,807 | 240,163,393 | -2.88% |
| 2024-02-02 | 4.91 | 4.99 | 4.70 | 4.86 | 4.71 | qfq | 35,303,400 | 171,917,038 | -1.22% |
| 2024-02-01 | 5.05 | 5.08 | 4.90 | 4.92 | 4.77 | qfq | 35,028,810 | 174,266,777 | -3.53% |
| 2024-01-31 | 5.09 | 5.22 | 5.04 | 5.10 | 4.95 | qfq | 25,619,401 | 131,246,515 | -0.78% |
| 2024-01-30 | 5.22 | 5.26 | 5.13 | 5.14 | 4.99 | qfq | 24,694,172 | 128,502,876 | -2.10% |
| 2024-01-29 | 5.27 | 5.35 | 5.24 | 5.25 | 5.09 | qfq | 43,731,763 | 231,149,282 | 0.38% |
| 2024-01-26 | 5.26 | 5.26 | 5.18 | 5.23 | 5.07 | qfq | 25,401,533 | 132,593,497 | -0.76% |
| 2024-01-25 | 5.02 | 5.29 | 5.00 | 5.27 | 5.11 | qfq | 59,032,300 | 307,513,523 | 4.77% |
| 2024-01-24 | 4.84 | 5.04 | 4.80 | 5.03 | 4.88 | qfq | 34,869,358 | 171,195,699 | 4.57% |
| 2024-01-23 | 4.81 | 4.94 | 4.66 | 4.81 | 4.67 | qfq | 28,728,961 | 138,204,911 | -0.21% |
| 2024-01-22 | 5.00 | 5.03 | 4.77 | 4.82 | 4.67 | qfq | 28,253,122 | 138,952,327 | -3.98% |
| 2024-01-19 | 5.08 | 5.08 | 4.98 | 5.02 | 4.87 | qfq | 15,561,624 | 78,132,916 | -1.18% |
| 2024-01-18 | 5.14 | 5.14 | 4.93 | 5.08 | 4.93 | qfq | 32,407,383 | 162,724,945 | -1.55% |
| 2024-01-17 | 5.21 | 5.26 | 5.14 | 5.16 | 5.00 | qfq | 20,116,757 | 104,891,278 | -0.96% |
| 2024-01-16 | 5.20 | 5.25 | 5.14 | 5.21 | 5.05 | qfq | 22,006,721 | 114,427,087 | 0.19% |
| 2024-01-15 | 5.07 | 5.23 | 5.05 | 5.20 | 5.04 | qfq | 32,766,416 | 169,429,737 | 2.36% |
| 2024-01-12 | 5.00 | 5.13 | 4.99 | 5.08 | 4.93 | qfq | 18,741,993 | 95,384,621 | 1.60% |
| 2024-01-11 | 5.00 | 5.03 | 4.96 | 5.00 | 4.85 | qfq | 14,251,957 | 71,292,783 | -0.20% |
| 2024-01-10 | 5.05 | 5.07 | 4.97 | 5.01 | 4.86 | qfq | 16,119,418 | 80,837,891 | -0.60% |
| 2024-01-09 | 5.07 | 5.09 | 5.00 | 5.04 | 4.89 | qfq | 20,524,100 | 103,523,690 | -0.59% |
| 2024-01-08 | 5.05 | 5.12 | 5.00 | 5.07 | 4.92 | qfq | 25,197,868 | 127,615,651 | 0.40% |
| 2024-01-05 | 5.09 | 5.19 | 5.03 | 5.05 | 4.90 | qfq | 20,293,605 | 103,399,789 | -0.98% |
| 2024-01-04 | 5.12 | 5.20 | 5.08 | 5.10 | 4.95 | qfq | 23,548,696 | 120,694,644 | -0.78% |
| 2024-01-03 | 4.99 | 5.21 | 4.98 | 5.14 | 4.99 | qfq | 49,652,756 | 255,518,590 | 3.01% |
| 2024-01-02 | 4.92 | 5.01 | 4.91 | 4.99 | 4.84 | qfq | 21,771,500 | 108,415,167 | 1.22% |
| 2023-12-29 | 4.89 | 4.94 | 4.88 | 4.93 | 4.78 | qfq | 16,998,934 | 83,608,816 | 0.82% |
| 2023-12-28 | 4.87 | 4.92 | 4.84 | 4.89 | 4.74 | qfq | 16,862,300 | 82,448,905 | 0.41% |
| 2023-12-27 | 4.84 | 4.89 | 4.79 | 4.87 | 4.72 | qfq | 16,374,680 | 79,328,080 | 0.62% |
| 2023-12-26 | 4.88 | 4.93 | 4.82 | 4.84 | 4.69 | qfq | 19,778,082 | 96,295,810 | -1.22% |
| 2023-12-25 | 4.91 | 4.94 | 4.83 | 4.90 | 4.75 | qfq | 21,834,776 | 106,576,780 | -0.20% |
| 2023-12-22 | 4.88 | 4.93 | 4.85 | 4.91 | 4.76 | qfq | 40,594,501 | 198,465,953 | 0.82% |
| 2023-12-21 | 4.79 | 4.88 | 4.75 | 4.87 | 4.72 | qfq | 36,323,167 | 175,381,753 | 1.67% |
| 2023-12-20 | 4.69 | 4.83 | 4.69 | 4.79 | 4.65 | qfq | 48,953,548 | 234,701,625 | 2.13% |
| 2023-12-19 | 4.61 | 4.71 | 4.59 | 4.69 | 4.55 | qfq | 30,346,918 | 142,106,110 | 1.52% |
| 2023-12-18 | 4.67 | 4.67 | 4.58 | 4.62 | 4.48 | qfq | 25,564,148 | 118,336,693 | 0.00% |
| 2023-12-15 | 4.58 | 4.67 | 4.57 | 4.62 | 4.48 | qfq | 32,924,405 | 152,593,878 | 0.87% |
| 2023-12-14 | 4.54 | 4.65 | 4.52 | 4.58 | 4.44 | qfq | 26,792,932 | 123,167,293 | 1.33% |
| 2023-12-13 | 4.53 | 4.56 | 4.51 | 4.52 | 4.38 | qfq | 12,342,700 | 55,977,755 | -0.22% |
| 2023-12-12 | 4.50 | 4.54 | 4.48 | 4.53 | 4.39 | qfq | 13,456,582 | 60,849,087 | 0.44% |
| 2023-12-11 | 4.45 | 4.52 | 4.38 | 4.51 | 4.37 | qfq | 24,988,276 | 110,768,757 | 0.89% |
| 2023-12-08 | 4.51 | 4.56 | 4.45 | 4.47 | 4.34 | qfq | 23,046,895 | 103,764,946 | -0.67% |
| 2023-12-07 | 4.54 | 4.54 | 4.48 | 4.50 | 4.36 | qfq | 15,526,305 | 69,909,788 | -1.10% |
| 2023-12-06 | 4.57 | 4.60 | 4.54 | 4.55 | 4.41 | qfq | 16,628,777 | 75,852,128 | -1.30% |
| 2023-12-05 | 4.64 | 4.66 | 4.60 | 4.61 | 4.47 | qfq | 16,337,976 | 75,698,478 | -0.86% |
| 2023-12-04 | 4.60 | 4.67 | 4.59 | 4.65 | 4.51 | qfq | 24,316,092 | 112,841,011 | 1.09% |
| 2023-12-01 | 4.59 | 4.61 | 4.55 | 4.60 | 4.46 | qfq | 17,378,906 | 79,555,329 | -0.22% |
| 2023-11-30 | 4.57 | 4.62 | 4.56 | 4.61 | 4.47 | qfq | 13,731,682 | 62,969,190 | 0.22% |
| 2023-11-29 | 4.58 | 4.62 | 4.55 | 4.60 | 4.46 | qfq | 17,740,426 | 81,422,260 | 0.44% |
| 2023-11-28 | 4.55 | 4.60 | 4.54 | 4.58 | 4.44 | qfq | 15,598,656 | 71,274,002 | 0.22% |
| 2023-11-27 | 4.50 | 4.65 | 4.49 | 4.57 | 4.43 | qfq | 32,345,433 | 148,360,751 | 1.56% |
| 2023-11-24 | 4.55 | 4.55 | 4.49 | 4.50 | 4.36 | qfq | 14,179,608 | 63,951,260 | -1.10% |
| 2023-11-23 | 4.53 | 4.56 | 4.51 | 4.55 | 4.41 | qfq | 17,890,359 | 81,158,363 | 0.22% |
| 2023-11-22 | 4.62 | 4.63 | 4.54 | 4.54 | 4.40 | qfq | 16,916,686 | 77,453,648 | -1.73% |
| 2023-11-21 | 4.64 | 4.66 | 4.62 | 4.62 | 4.48 | qfq | 19,414,912 | 90,018,513 | -0.22% |
| 2023-11-20 | 4.61 | 4.64 | 4.58 | 4.63 | 4.49 | qfq | 14,754,901 | 68,026,601 | 0.65% |
| 2023-11-17 | 4.58 | 4.63 | 4.56 | 4.60 | 4.46 | qfq | 12,518,560 | 57,495,961 | 0.00% |
| 2023-11-16 | 4.64 | 4.65 | 4.60 | 4.60 | 4.46 | qfq | 11,796,050 | 54,500,964 | -1.08% |
| 2023-11-15 | 4.62 | 4.68 | 4.61 | 4.65 | 4.51 | qfq | 19,800,738 | 91,912,436 | 1.31% |
| 2023-11-14 | 4.61 | 4.63 | 4.58 | 4.59 | 4.45 | qfq | 12,513,700 | 57,640,955 | -0.22% |
| 2023-11-13 | 4.59 | 4.61 | 4.55 | 4.60 | 4.46 | qfq | 13,476,528 | 61,650,899 | 0.22% |
| 2023-11-10 | 4.59 | 4.60 | 4.54 | 4.59 | 4.45 | qfq | 12,689,450 | 57,961,428 | 0.22% |
| 2023-11-09 | 4.61 | 4.63 | 4.58 | 4.58 | 4.44 | qfq | 13,874,232 | 63,905,508 | -0.43% |
| 2023-11-08 | 4.67 | 4.67 | 4.59 | 4.60 | 4.46 | qfq | 16,916,811 | 78,197,936 | -1.08% |
| 2023-11-07 | 4.70 | 4.70 | 4.63 | 4.65 | 4.51 | qfq | 12,124,000 | 56,469,628 | -0.64% |
| 2023-11-06 | 4.67 | 4.70 | 4.64 | 4.68 | 4.54 | qfq | 15,942,525 | 74,545,003 | 1.08% |
| 2023-11-03 | 4.60 | 4.67 | 4.60 | 4.63 | 4.49 | qfq | 13,343,209 | 62,027,296 | 0.65% |
| 2023-11-02 | 4.63 | 4.67 | 4.60 | 4.60 | 4.46 | qfq | 9,705,881 | 44,976,417 | -0.86% |
| 2023-11-01 | 4.64 | 4.66 | 4.61 | 4.64 | 4.50 | qfq | 11,471,788 | 53,175,531 | 0.43% |
| 2023-10-31 | 4.64 | 4.66 | 4.59 | 4.62 | 4.48 | qfq | 9,865,801 | 45,582,888 | -0.22% |
| 2023-10-30 | 4.61 | 4.66 | 4.60 | 4.63 | 4.49 | qfq | 13,680,545 | 63,320,407 | 0.00% |
| 2023-10-27 | 4.57 | 4.65 | 4.55 | 4.63 | 4.49 | qfq | 15,805,000 | 72,896,350 | 0.87% |
| 2023-10-26 | 4.52 | 4.61 | 4.50 | 4.59 | 4.45 | qfq | 13,790,400 | 62,810,672 | 1.10% |
| 2023-10-25 | 4.54 | 4.58 | 4.53 | 4.54 | 4.40 | qfq | 12,736,510 | 57,972,368 | 1.11% |
| 2023-10-24 | 4.46 | 4.50 | 4.39 | 4.49 | 4.35 | qfq | 15,197,600 | 67,723,077 | 1.35% |
| 2023-10-23 | 4.54 | 4.54 | 4.41 | 4.43 | 4.30 | qfq | 14,465,200 | 64,541,330 | -2.64% |
| 2023-10-20 | 4.50 | 4.60 | 4.50 | 4.55 | 4.41 | qfq | 11,468,899 | 52,344,618 | 0.44% |
| 2023-10-19 | 4.53 | 4.60 | 4.53 | 4.53 | 4.39 | qfq | 11,464,801 | 52,292,565 | -0.66% |
| 2023-10-18 | 4.65 | 4.65 | 4.55 | 4.56 | 4.42 | qfq | 15,957,999 | 73,297,607 | -1.94% |
| 2023-10-17 | 4.63 | 4.68 | 4.62 | 4.65 | 4.51 | qfq | 18,419,239 | 85,586,848 | 0.22% |
| 2023-10-16 | 4.69 | 4.71 | 4.61 | 4.64 | 4.50 | qfq | 18,253,317 | 84,693,892 | -1.28% |
| 2023-10-13 | 4.80 | 4.81 | 4.68 | 4.70 | 4.56 | qfq | 23,769,662 | 112,109,613 | -2.29% |
| 2023-10-12 | 4.72 | 4.84 | 4.72 | 4.81 | 4.67 | qfq | 21,991,817 | 105,342,192 | 2.12% |
| 2023-10-11 | 4.69 | 4.78 | 4.68 | 4.71 | 4.57 | qfq | 19,713,388 | 93,326,446 | 0.43% |
| 2023-10-10 | 4.84 | 4.86 | 4.67 | 4.69 | 4.55 | qfq | 32,349,446 | 152,940,341 | -2.90% |
| 2023-10-09 | 4.85 | 4.86 | 4.79 | 4.83 | 4.68 | qfq | 13,846,000 | 66,687,258 | -0.41% |
| 2023-09-28 | 4.83 | 4.88 | 4.83 | 4.85 | 4.70 | qfq | 13,855,101 | 67,291,054 | 0.41% |
| 2023-09-27 | 4.77 | 4.86 | 4.77 | 4.83 | 4.68 | qfq | 12,951,241 | 62,587,818 | 1.05% |
| 2023-09-26 | 4.83 | 4.84 | 4.78 | 4.78 | 4.64 | qfq | 11,760,401 | 56,492,803 | -1.04% |
| 2023-09-25 | 4.84 | 4.86 | 4.82 | 4.83 | 4.68 | qfq | 11,381,700 | 55,051,068 | -0.41% |
| 2023-09-22 | 4.78 | 4.86 | 4.76 | 4.85 | 4.70 | qfq | 15,797,330 | 76,283,727 | 1.46% |
| 2023-09-21 | 4.77 | 4.81 | 4.76 | 4.78 | 4.64 | qfq | 12,439,329 | 59,532,161 | -0.21% |
| 2023-09-20 | 4.83 | 4.84 | 4.78 | 4.79 | 4.65 | qfq | 12,791,100 | 61,431,584 | -1.03% |
| 2023-09-19 | 4.84 | 4.87 | 4.82 | 4.84 | 4.69 | qfq | 12,951,300 | 62,670,669 | -0.41% |
| 2023-09-18 | 4.85 | 4.89 | 4.81 | 4.86 | 4.71 | qfq | 19,931,900 | 96,767,103 | -1.02% |
| 2023-09-15 | 4.83 | 4.91 | 4.80 | 4.91 | 4.76 | qfq | 23,364,120 | 113,481,044 | 1.66% |
| 2023-09-14 | 4.89 | 4.89 | 4.81 | 4.83 | 4.68 | qfq | 14,795,900 | 71,556,282 | -0.62% |
| 2023-09-13 | 4.92 | 4.94 | 4.82 | 4.86 | 4.71 | qfq | 15,605,900 | 76,002,719 | -1.22% |
| 2023-09-12 | 4.90 | 4.94 | 4.88 | 4.92 | 4.77 | qfq | 17,503,099 | 86,132,274 | 0.20% |
| 2023-09-11 | 4.88 | 4.93 | 4.85 | 4.91 | 4.76 | qfq | 22,389,874 | 109,771,238 | 1.24% |
| 2023-09-08 | 4.82 | 4.88 | 4.80 | 4.85 | 4.70 | qfq | 14,005,000 | 67,760,463 | 0.41% |
| 2023-09-07 | 4.88 | 4.91 | 4.82 | 4.83 | 4.68 | qfq | 17,596,700 | 85,534,314 | -1.02% |
| 2023-09-06 | 4.88 | 4.90 | 4.86 | 4.88 | 4.73 | qfq | 16,268,437 | 79,307,851 | -0.61% |
| 2023-09-05 | 4.90 | 4.92 | 4.86 | 4.91 | 4.76 | qfq | 16,770,900 | 81,987,874 | -0.20% |
| 2023-09-04 | 4.82 | 4.92 | 4.81 | 4.92 | 4.77 | qfq | 31,106,416 | 151,510,184 | 2.71% |
| 2023-09-01 | 4.79 | 4.80 | 4.74 | 4.79 | 4.65 | qfq | 21,156,131 | 101,035,363 | -0.42% |
| 2023-08-31 | 4.91 | 4.91 | 4.77 | 4.81 | 4.67 | qfq | 53,165,173 | 256,446,823 | -2.04% |
| 2023-08-30 | 5.04 | 5.06 | 4.89 | 4.91 | 4.76 | qfq | 38,931,479 | 192,974,790 | -2.58% |
| 2023-08-29 | 4.92 | 5.05 | 4.92 | 5.04 | 4.89 | qfq | 21,632,900 | 108,566,389 | 1.82% |
| 2023-08-28 | 5.10 | 5.15 | 4.93 | 4.95 | 4.80 | qfq | 28,258,182 | 142,224,338 | 1.64% |
| 2023-08-25 | 4.89 | 4.97 | 4.85 | 4.87 | 4.72 | qfq | 21,327,100 | 104,598,149 | -1.02% |
| 2023-08-24 | 5.01 | 5.03 | 4.90 | 4.92 | 4.77 | qfq | 21,644,751 | 107,349,150 | -1.60% |
| 2023-08-23 | 5.07 | 5.08 | 4.98 | 5.00 | 4.85 | qfq | 16,254,997 | 81,894,152 | -1.57% |
| 2023-08-22 | 5.08 | 5.12 | 5.00 | 5.08 | 4.93 | qfq | 22,247,865 | 112,663,683 | 0.00% |
| 2023-08-21 | 5.16 | 5.18 | 5.06 | 5.08 | 4.93 | qfq | 19,146,780 | 98,272,202 | -0.97% |
| 2023-08-18 | 5.19 | 5.25 | 5.13 | 5.13 | 4.98 | qfq | 17,297,994 | 89,761,066 | -1.16% |
| 2023-08-17 | 5.16 | 5.21 | 5.12 | 5.19 | 5.03 | qfq | 16,775,451 | 86,723,272 | 0.58% |
| 2023-08-16 | 5.19 | 5.20 | 5.12 | 5.16 | 5.00 | qfq | 16,698,005 | 86,183,707 | -0.77% |
| 2023-08-15 | 5.28 | 5.33 | 5.15 | 5.20 | 5.04 | qfq | 20,036,928 | 104,717,492 | -1.14% |
| 2023-08-14 | 5.18 | 5.27 | 5.14 | 5.26 | 5.10 | qfq | 18,480,352 | 96,324,150 | 0.77% |
| 2023-08-11 | 5.38 | 5.44 | 5.22 | 5.22 | 5.06 | qfq | 27,296,100 | 144,756,551 | -2.97% |
| 2023-08-10 | 5.38 | 5.42 | 5.37 | 5.38 | 5.22 | qfq | 13,904,508 | 74,956,815 | -0.19% |
| 2023-08-09 | 5.41 | 5.42 | 5.37 | 5.39 | 5.23 | qfq | 15,144,400 | 81,681,342 | -0.74% |
| 2023-08-08 | 5.48 | 5.50 | 5.41 | 5.43 | 5.27 | qfq | 17,644,481 | 96,035,158 | -1.27% |
| 2023-08-07 | 5.48 | 5.52 | 5.45 | 5.50 | 5.33 | qfq | 21,185,902 | 116,255,206 | 0.36% |
| 2023-08-04 | 5.53 | 5.55 | 5.48 | 5.48 | 5.31 | qfq | 30,319,562 | 166,963,542 | -0.36% |
| 2023-08-03 | 5.48 | 5.53 | 5.46 | 5.50 | 5.33 | qfq | 15,786,878 | 86,694,152 | 0.00% |
| 2023-08-02 | 5.55 | 5.58 | 5.47 | 5.50 | 5.33 | qfq | 24,236,400 | 133,366,464 | -0.72% |
| 2023-08-01 | 5.51 | 5.56 | 5.48 | 5.54 | 5.37 | qfq | 25,360,051 | 139,803,338 | 0.36% |
| 2023-07-31 | 5.42 | 5.53 | 5.40 | 5.52 | 5.35 | qfq | 35,403,756 | 194,426,577 | 1.85% |
| 2023-07-28 | 5.35 | 5.42 | 5.30 | 5.42 | 5.26 | qfq | 24,484,000 | 131,432,826 | 1.12% |
| 2023-07-27 | 5.36 | 5.42 | 5.34 | 5.36 | 5.20 | qfq | 18,857,391 | 101,572,101 | 0.00% |
| 2023-07-26 | 5.43 | 5.43 | 5.35 | 5.36 | 5.20 | qfq | 21,415,997 | 115,223,631 | -1.29% |
| 2023-07-25 | 5.40 | 5.44 | 5.37 | 5.43 | 5.27 | qfq | 20,449,476 | 110,577,431 | 1.50% |
| 2023-07-24 | 5.29 | 5.41 | 5.25 | 5.35 | 5.19 | qfq | 21,345,419 | 114,155,829 | 0.94% |
| 2023-07-21 | 5.35 | 5.38 | 5.28 | 5.30 | 5.14 | qfq | 26,304,014 | 139,810,873 | -1.30% |
| 2023-07-20 | 5.50 | 5.52 | 5.37 | 5.37 | 5.21 | qfq | 34,732,276 | 188,537,404 | -2.19% |
| 2023-07-19 | 5.55 | 5.57 | 5.45 | 5.49 | 5.32 | qfq | 23,416,080 | 128,748,343 | -1.08% |
| 2023-07-18 | 5.54 | 5.59 | 5.49 | 5.55 | 5.38 | qfq | 26,770,899 | 148,536,236 | -0.18% |
| 2023-07-17 | 5.47 | 5.56 | 5.43 | 5.56 | 5.39 | qfq | 33,043,625 | 182,310,916 | 1.46% |