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
交通银行601328.SH
最近收盘价6.832026-07-17
最近交易日2026-07-17
成交量（股）221,425,763
成交额（元）1,510,474,847
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.1684 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-19 | 2025-12-25 | cash_dividend | 0.1563 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-14 | 2025-04-18 | cash_dividend | 0.197 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-24 | cash_dividend | 0.182 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-10 | cash_dividend | 0.375 | — | — | — | 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 | 6.76 | 6.85 | 6.74 | 6.83 | 6.83 | qfq | 221,425,763 | 1,510,474,847 | 0.89% |
| 2026-07-16 | 6.86 | 6.89 | 6.73 | 6.77 | 6.77 | qfq | 162,597,702 | 1,102,328,889 | -0.88% |
| 2026-07-15 | 6.74 | 6.86 | 6.71 | 6.83 | 6.83 | qfq | 197,288,808 | 1,343,565,490 | 0.74% |
| 2026-07-14 | 6.75 | 6.83 | 6.71 | 6.78 | 6.78 | qfq | 208,907,047 | 1,414,100,101 | 0.15% |
| 2026-07-13 | 6.60 | 6.79 | 6.58 | 6.77 | 6.77 | qfq | 266,835,044 | 1,797,845,857 | 2.42% |
| 2026-07-10 | 6.54 | 6.65 | 6.51 | 6.61 | 6.61 | qfq | 171,067,567 | 1,126,976,726 | -1.05% |
| 2026-07-09 | 6.75 | 6.76 | 6.66 | 6.68 | 6.51 | qfq | 188,101,516 | 1,259,118,039 | -1.33% |
| 2026-07-08 | 6.67 | 6.79 | 6.61 | 6.77 | 6.60 | qfq | 182,383,239 | 1,231,139,527 | 1.04% |
| 2026-07-07 | 6.63 | 6.72 | 6.59 | 6.70 | 6.53 | qfq | 184,478,286 | 1,228,971,021 | 0.90% |
| 2026-07-06 | 6.49 | 6.65 | 6.46 | 6.64 | 6.47 | qfq | 224,400,175 | 1,475,209,375 | 2.00% |
| 2026-07-03 | 6.50 | 6.58 | 6.44 | 6.51 | 6.35 | qfq | 172,030,085 | 1,118,636,577 | 0.00% |
| 2026-07-02 | 6.49 | 6.60 | 6.44 | 6.51 | 6.35 | qfq | 193,815,323 | 1,262,412,209 | 1.09% |
| 2026-07-01 | 6.42 | 6.52 | 6.37 | 6.44 | 6.28 | qfq | 157,851,436 | 1,018,012,971 | 0.16% |
| 2026-06-30 | 6.54 | 6.55 | 6.41 | 6.43 | 6.27 | qfq | 206,649,967 | 1,332,612,431 | -2.13% |
| 2026-06-29 | 6.52 | 6.59 | 6.40 | 6.57 | 6.40 | qfq | 228,624,805 | 1,487,947,879 | 0.92% |
| 2026-06-26 | 6.60 | 6.62 | 6.51 | 6.51 | 6.35 | qfq | 240,648,745 | 1,572,903,127 | -1.21% |
| 2026-06-25 | 6.63 | 6.67 | 6.57 | 6.59 | 6.42 | qfq | 209,255,176 | 1,382,729,808 | -0.60% |
| 2026-06-24 | 6.84 | 6.87 | 6.63 | 6.63 | 6.46 | qfq | 251,448,397 | 1,688,130,430 | -2.93% |
| 2026-06-23 | 6.70 | 6.91 | 6.69 | 6.83 | 6.66 | qfq | 271,210,750 | 1,856,411,909 | 2.09% |
| 2026-06-22 | 6.67 | 6.77 | 6.63 | 6.69 | 6.52 | qfq | 205,069,821 | 1,371,629,461 | 0.15% |
| 2026-06-18 | 6.90 | 6.91 | 6.67 | 6.68 | 6.51 | qfq | 247,396,005 | 1,667,445,127 | -3.19% |
| 2026-06-17 | 6.96 | 7.03 | 6.86 | 6.90 | 6.73 | qfq | 160,370,445 | 1,110,320,878 | -0.72% |
| 2026-06-16 | 7.00 | 7.03 | 6.93 | 6.95 | 6.77 | qfq | 157,896,990 | 1,099,950,623 | -0.86% |
| 2026-06-15 | 7.14 | 7.17 | 6.98 | 7.01 | 6.83 | qfq | 267,881,625 | 1,894,528,095 | -1.82% |
| 2026-06-12 | 6.93 | 7.16 | 6.89 | 7.14 | 6.96 | qfq | 357,605,488 | 2,525,128,503 | 2.44% |
| 2026-06-11 | 6.94 | 6.98 | 6.85 | 6.97 | 6.79 | qfq | 177,595,652 | 1,231,414,348 | 0.43% |
| 2026-06-10 | 6.88 | 6.99 | 6.86 | 6.94 | 6.77 | qfq | 217,056,887 | 1,507,161,615 | 0.87% |
| 2026-06-09 | 6.83 | 6.93 | 6.81 | 6.88 | 6.71 | qfq | 183,622,366 | 1,264,998,786 | 0.29% |
| 2026-06-08 | 6.83 | 6.89 | 6.80 | 6.86 | 6.69 | qfq | 182,637,175 | 1,251,452,839 | 0.44% |
| 2026-06-05 | 6.74 | 6.84 | 6.73 | 6.83 | 6.66 | qfq | 186,311,947 | 1,268,956,047 | 1.64% |
| 2026-06-04 | 6.81 | 6.82 | 6.71 | 6.72 | 6.55 | qfq | 144,841,712 | 979,377,870 | -0.88% |
| 2026-06-03 | 6.85 | 6.85 | 6.73 | 6.78 | 6.61 | qfq | 181,106,764 | 1,229,686,417 | -1.02% |
| 2026-06-02 | 6.77 | 6.86 | 6.76 | 6.85 | 6.68 | qfq | 198,889,767 | 1,358,889,004 | 0.88% |
| 2026-06-01 | 6.67 | 6.79 | 6.65 | 6.79 | 6.62 | qfq | 237,686,177 | 1,601,233,249 | 1.95% |
| 2026-05-29 | 6.53 | 6.69 | 6.50 | 6.66 | 6.49 | qfq | 219,363,223 | 1,449,883,478 | 1.83% |
| 2026-05-28 | 6.59 | 6.64 | 6.52 | 6.54 | 6.38 | qfq | 160,443,031 | 1,054,143,494 | -0.76% |
| 2026-05-27 | 6.60 | 6.64 | 6.58 | 6.59 | 6.42 | qfq | 153,015,235 | 1,010,337,272 | -0.15% |
| 2026-05-26 | 6.60 | 6.66 | 6.58 | 6.60 | 6.43 | qfq | 150,168,952 | 994,338,860 | -0.15% |
| 2026-05-25 | 6.64 | 6.68 | 6.60 | 6.61 | 6.44 | qfq | 115,715,903 | 767,436,314 | -0.45% |
| 2026-05-22 | 6.64 | 6.73 | 6.60 | 6.64 | 6.47 | qfq | 184,481,135 | 1,230,764,131 | 0.00% |
| 2026-05-21 | 6.57 | 6.66 | 6.55 | 6.64 | 6.47 | qfq | 153,396,016 | 1,015,629,186 | 1.07% |
| 2026-05-20 | 6.68 | 6.69 | 6.56 | 6.57 | 6.40 | qfq | 180,065,426 | 1,191,979,419 | -1.50% |
| 2026-05-19 | 6.67 | 6.75 | 6.67 | 6.67 | 6.50 | qfq | 174,075,727 | 1,166,977,650 | 0.15% |
| 2026-05-18 | 6.73 | 6.73 | 6.66 | 6.66 | 6.49 | qfq | 128,980,160 | 861,538,291 | -0.89% |
| 2026-05-15 | 6.73 | 6.78 | 6.69 | 6.72 | 6.55 | qfq | 159,331,268 | 1,072,292,052 | -0.15% |
| 2026-05-14 | 6.68 | 6.76 | 6.66 | 6.73 | 6.56 | qfq | 182,735,841 | 1,228,807,340 | 0.75% |
| 2026-05-13 | 6.69 | 6.73 | 6.66 | 6.68 | 6.51 | qfq | 147,507,587 | 986,836,609 | 0.15% |
| 2026-05-12 | 6.67 | 6.73 | 6.66 | 6.67 | 6.50 | qfq | 137,859,606 | 923,097,191 | 0.00% |
| 2026-05-11 | 6.70 | 6.70 | 6.65 | 6.67 | 6.50 | qfq | 165,460,760 | 1,103,439,810 | -0.45% |
| 2026-05-08 | 6.71 | 6.74 | 6.68 | 6.70 | 6.53 | qfq | 115,057,793 | 771,500,776 | 0.15% |
| 2026-05-07 | 6.73 | 6.77 | 6.69 | 6.69 | 6.52 | qfq | 136,153,397 | 915,996,106 | -0.59% |
| 2026-05-06 | 6.80 | 6.80 | 6.67 | 6.73 | 6.56 | qfq | 253,914,445 | 1,705,549,600 | -1.03% |
| 2026-04-30 | 6.92 | 6.93 | 6.78 | 6.80 | 6.63 | qfq | 248,444,294 | 1,697,680,898 | -2.16% |
| 2026-04-29 | 6.98 | 6.99 | 6.88 | 6.95 | 6.77 | qfq | 132,439,544 | 918,116,022 | -0.43% |
| 2026-04-28 | 6.91 | 6.98 | 6.90 | 6.98 | 6.80 | qfq | 118,178,739 | 820,251,398 | 0.87% |
| 2026-04-27 | 6.97 | 7.04 | 6.92 | 6.92 | 6.75 | qfq | 107,235,199 | 747,703,551 | -0.86% |
| 2026-04-24 | 7.00 | 7.01 | 6.94 | 6.98 | 6.80 | qfq | 93,807,781 | 654,733,247 | -0.14% |
| 2026-04-23 | 6.97 | 7.02 | 6.93 | 6.99 | 6.81 | qfq | 132,788,978 | 927,750,057 | 0.29% |
| 2026-04-22 | 7.03 | 7.04 | 6.96 | 6.97 | 6.79 | qfq | 99,286,013 | 694,377,886 | -0.71% |
| 2026-04-21 | 7.04 | 7.11 | 7.00 | 7.02 | 6.84 | qfq | 119,407,388 | 843,005,075 | -0.43% |
| 2026-04-20 | 6.95 | 7.05 | 6.94 | 7.05 | 6.87 | qfq | 131,525,393 | 922,066,157 | 1.29% |
| 2026-04-17 | 6.91 | 6.97 | 6.89 | 6.96 | 6.78 | qfq | 104,639,102 | 725,244,660 | 0.58% |
| 2026-04-16 | 6.94 | 6.99 | 6.91 | 6.92 | 6.75 | qfq | 113,604,038 | 789,244,362 | -0.14% |
| 2026-04-15 | 6.88 | 6.96 | 6.87 | 6.93 | 6.76 | qfq | 147,537,354 | 1,020,794,211 | 0.43% |
| 2026-04-14 | 6.85 | 6.90 | 6.82 | 6.90 | 6.73 | qfq | 108,123,017 | 742,274,154 | 0.73% |
| 2026-04-13 | 6.81 | 6.85 | 6.76 | 6.85 | 6.68 | qfq | 96,622,275 | 658,479,276 | 0.74% |
| 2026-04-10 | 6.83 | 6.84 | 6.80 | 6.80 | 6.63 | qfq | 109,168,442 | 743,659,219 | -0.58% |
| 2026-04-09 | 6.90 | 6.92 | 6.81 | 6.84 | 6.67 | qfq | 109,260,727 | 747,617,735 | -1.01% |
| 2026-04-08 | 6.91 | 6.93 | 6.84 | 6.91 | 6.74 | qfq | 143,152,768 | 986,228,755 | 0.00% |
| 2026-04-07 | 6.99 | 7.01 | 6.89 | 6.91 | 6.74 | qfq | 108,764,922 | 754,533,974 | -1.14% |
| 2026-04-03 | 7.09 | 7.10 | 6.98 | 6.99 | 6.81 | qfq | 102,557,739 | 720,479,631 | -1.41% |
| 2026-04-02 | 7.01 | 7.10 | 7.00 | 7.09 | 6.91 | qfq | 146,850,902 | 1,037,757,399 | 1.14% |
| 2026-04-01 | 7.01 | 7.07 | 6.97 | 7.01 | 6.83 | qfq | 144,757,087 | 1,015,874,135 | 0.14% |
| 2026-03-31 | 6.99 | 7.13 | 6.98 | 7.00 | 6.82 | qfq | 203,256,317 | 1,432,821,440 | 0.43% |
| 2026-03-30 | 6.88 | 7.00 | 6.86 | 6.97 | 6.79 | qfq | 186,036,778 | 1,294,529,935 | 1.31% |
| 2026-03-27 | 6.85 | 6.91 | 6.83 | 6.88 | 6.71 | qfq | 133,207,454 | 915,978,194 | 0.29% |
| 2026-03-26 | 6.80 | 6.89 | 6.80 | 6.86 | 6.69 | qfq | 122,240,160 | 839,300,570 | 0.44% |
| 2026-03-25 | 6.81 | 6.83 | 6.72 | 6.83 | 6.66 | qfq | 145,593,690 | 986,694,609 | 0.15% |
| 2026-03-24 | 6.69 | 6.83 | 6.69 | 6.82 | 6.65 | qfq | 169,705,239 | 1,151,530,873 | 2.25% |
| 2026-03-23 | 6.89 | 6.90 | 6.66 | 6.67 | 6.50 | qfq | 226,077,741 | 1,523,005,463 | -3.47% |
| 2026-03-20 | 6.89 | 6.95 | 6.86 | 6.91 | 6.74 | qfq | 153,284,064 | 1,059,682,746 | 0.29% |
| 2026-03-19 | 6.87 | 6.95 | 6.86 | 6.89 | 6.72 | qfq | 146,366,289 | 1,011,884,620 | -0.14% |
| 2026-03-18 | 6.95 | 6.96 | 6.85 | 6.90 | 6.73 | qfq | 145,538,705 | 1,004,628,433 | -0.58% |
| 2026-03-17 | 6.86 | 6.96 | 6.85 | 6.94 | 6.77 | qfq | 143,163,523 | 992,848,172 | 1.02% |
| 2026-03-16 | 6.85 | 6.93 | 6.84 | 6.87 | 6.70 | qfq | 149,337,025 | 1,027,219,777 | 0.29% |
| 2026-03-13 | 6.80 | 6.90 | 6.77 | 6.85 | 6.68 | qfq | 179,574,616 | 1,229,383,713 | 0.74% |
| 2026-03-12 | 6.77 | 6.84 | 6.77 | 6.80 | 6.63 | qfq | 109,949,257 | 749,016,351 | 0.15% |
| 2026-03-11 | 6.72 | 6.80 | 6.69 | 6.79 | 6.62 | qfq | 124,362,303 | 840,072,232 | 0.89% |
| 2026-03-10 | 6.75 | 6.76 | 6.69 | 6.73 | 6.56 | qfq | 121,985,751 | 819,615,646 | -0.44% |
| 2026-03-09 | 6.73 | 6.81 | 6.72 | 6.76 | 6.59 | qfq | 202,476,973 | 1,370,531,321 | -0.15% |
| 2026-03-06 | 6.71 | 6.78 | 6.69 | 6.77 | 6.60 | qfq | 139,952,051 | 944,440,186 | 0.74% |
| 2026-03-05 | 6.63 | 6.75 | 6.61 | 6.72 | 6.55 | qfq | 168,188,429 | 1,124,296,062 | 0.90% |
| 2026-03-04 | 6.74 | 6.74 | 6.60 | 6.66 | 6.49 | qfq | 254,138,271 | 1,687,392,389 | -1.19% |
| 2026-03-03 | 6.59 | 6.81 | 6.57 | 6.74 | 6.57 | qfq | 367,981,095 | 2,468,537,562 | 2.43% |
| 2026-03-02 | 6.53 | 6.60 | 6.51 | 6.58 | 6.41 | qfq | 169,183,618 | 1,110,692,480 | 0.46% |
| 2026-02-27 | 6.58 | 6.61 | 6.55 | 6.55 | 6.38 | qfq | 118,803,306 | 781,194,986 | -0.46% |
| 2026-02-26 | 6.62 | 6.67 | 6.56 | 6.58 | 6.41 | qfq | 127,737,711 | 843,222,763 | -0.60% |
| 2026-02-25 | 6.68 | 6.70 | 6.62 | 6.62 | 6.45 | qfq | 140,237,800 | 934,188,759 | -0.75% |
| 2026-02-24 | 6.68 | 6.69 | 6.64 | 6.67 | 6.50 | qfq | 114,004,540 | 760,115,157 | 0.30% |
| 2026-02-13 | 6.73 | 6.74 | 6.64 | 6.65 | 6.48 | qfq | 146,145,624 | 975,476,047 | -1.19% |
| 2026-02-12 | 6.82 | 6.82 | 6.70 | 6.73 | 6.56 | qfq | 144,138,473 | 970,954,497 | -1.32% |
| 2026-02-11 | 6.83 | 6.85 | 6.76 | 6.82 | 6.65 | qfq | 110,280,801 | 751,158,145 | 0.00% |
| 2026-02-10 | 6.74 | 6.83 | 6.73 | 6.82 | 6.65 | qfq | 159,466,690 | 1,084,522,960 | 1.19% |
| 2026-02-09 | 6.70 | 6.77 | 6.67 | 6.74 | 6.57 | qfq | 141,282,864 | 949,465,059 | 0.45% |
| 2026-02-06 | 6.79 | 6.81 | 6.69 | 6.71 | 6.54 | qfq | 172,955,097 | 1,163,096,931 | -0.74% |
| 2026-02-05 | 6.68 | 6.77 | 6.67 | 6.76 | 6.59 | qfq | 173,216,618 | 1,166,679,850 | 1.35% |
| 2026-02-04 | 6.58 | 6.68 | 6.57 | 6.67 | 6.50 | qfq | 138,793,132 | 922,754,167 | 1.21% |
| 2026-02-03 | 6.65 | 6.66 | 6.55 | 6.59 | 6.42 | qfq | 227,099,802 | 1,496,086,628 | -0.90% |
| 2026-02-02 | 6.67 | 6.77 | 6.64 | 6.65 | 6.48 | qfq | 278,185,806 | 1,864,553,043 | 0.45% |
| 2026-01-30 | 6.63 | 6.71 | 6.62 | 6.62 | 6.45 | qfq | 243,931,149 | 1,624,607,054 | 0.30% |
| 2026-01-29 | 6.56 | 6.64 | 6.48 | 6.60 | 6.43 | qfq | 314,511,436 | 2,059,288,785 | 0.76% |
| 2026-01-28 | 6.61 | 6.65 | 6.54 | 6.55 | 6.38 | qfq | 328,086,516 | 2,160,619,184 | -0.91% |
| 2026-01-27 | 6.65 | 6.73 | 6.60 | 6.61 | 6.44 | qfq | 231,273,719 | 1,543,139,323 | -0.45% |
| 2026-01-26 | 6.63 | 6.73 | 6.60 | 6.64 | 6.47 | qfq | 258,231,034 | 1,721,219,418 | 0.00% |
| 2026-01-23 | 6.72 | 6.77 | 6.62 | 6.64 | 6.47 | qfq | 222,566,886 | 1,488,871,792 | -1.04% |
| 2026-01-22 | 6.74 | 6.80 | 6.69 | 6.71 | 6.54 | qfq | 178,056,167 | 1,198,219,173 | -0.15% |
| 2026-01-21 | 6.88 | 6.91 | 6.71 | 6.72 | 6.55 | qfq | 253,721,469 | 1,720,486,884 | -2.04% |
| 2026-01-20 | 6.83 | 6.91 | 6.81 | 6.86 | 6.69 | qfq | 161,452,828 | 1,108,773,453 | 0.59% |
| 2026-01-19 | 6.87 | 6.92 | 6.81 | 6.82 | 6.65 | qfq | 157,152,985 | 1,076,596,275 | -0.73% |
| 2026-01-16 | 6.94 | 6.96 | 6.85 | 6.87 | 6.70 | qfq | 196,645,237 | 1,354,899,239 | -0.87% |
| 2026-01-15 | 7.03 | 7.05 | 6.91 | 6.93 | 6.76 | qfq | 167,708,671 | 1,170,167,655 | -1.56% |
| 2026-01-14 | 7.08 | 7.09 | 7.02 | 7.04 | 6.86 | qfq | 166,432,793 | 1,173,727,908 | -0.71% |
| 2026-01-13 | 7.11 | 7.16 | 7.06 | 7.09 | 6.91 | qfq | 134,331,903 | 955,733,518 | -0.14% |
| 2026-01-12 | 7.07 | 7.12 | 7.02 | 7.10 | 6.92 | qfq | 145,403,931 | 1,027,262,879 | 0.42% |
| 2026-01-09 | 7.12 | 7.13 | 7.06 | 7.07 | 6.89 | qfq | 96,956,414 | 687,082,677 | -0.28% |
| 2026-01-08 | 7.13 | 7.14 | 7.08 | 7.09 | 6.91 | qfq | 115,416,768 | 819,024,504 | -0.56% |
| 2026-01-07 | 7.18 | 7.19 | 7.12 | 7.13 | 6.95 | qfq | 117,423,792 | 838,784,623 | -0.70% |
| 2026-01-06 | 7.24 | 7.24 | 7.15 | 7.18 | 7.00 | qfq | 147,045,867 | 1,056,265,088 | -0.69% |
| 2026-01-05 | 7.26 | 7.28 | 7.18 | 7.23 | 7.05 | qfq | 138,016,014 | 997,147,850 | -0.28% |
| 2025-12-31 | 7.25 | 7.30 | 7.23 | 7.25 | 7.07 | qfq | 85,632,834 | 621,381,356 | 0.14% |
| 2025-12-30 | 7.35 | 7.36 | 7.24 | 7.24 | 7.06 | qfq | 108,818,545 | 792,980,560 | -1.76% |
| 2025-12-29 | 7.21 | 7.38 | 7.18 | 7.37 | 7.18 | qfq | 169,510,855 | 1,236,075,847 | 2.08% |
| 2025-12-26 | 7.19 | 7.23 | 7.16 | 7.22 | 7.04 | qfq | 90,193,104 | 649,541,092 | 0.28% |
| 2025-12-25 | 7.24 | 7.27 | 7.19 | 7.20 | 7.02 | qfq | 109,956,030 | 794,016,976 | -2.17% |
| 2025-12-24 | 7.43 | 7.47 | 7.36 | 7.36 | 7.02 | qfq | 147,096,984 | 1,089,209,433 | -1.08% |
| 2025-12-23 | 7.40 | 7.47 | 7.38 | 7.44 | 7.10 | qfq | 115,984,610 | 862,394,998 | 0.54% |
| 2025-12-22 | 7.42 | 7.46 | 7.37 | 7.40 | 7.06 | qfq | 115,102,143 | 853,117,729 | -0.40% |
| 2025-12-19 | 7.46 | 7.47 | 7.39 | 7.43 | 7.09 | qfq | 130,563,507 | 969,935,937 | -0.40% |
| 2025-12-18 | 7.31 | 7.48 | 7.31 | 7.46 | 7.12 | qfq | 115,295,052 | 854,120,359 | 2.05% |
| 2025-12-17 | 7.26 | 7.37 | 7.23 | 7.31 | 6.97 | qfq | 126,320,955 | 923,294,412 | 0.55% |
| 2025-12-16 | 7.32 | 7.33 | 7.23 | 7.27 | 6.94 | qfq | 121,432,385 | 883,046,003 | -0.82% |
| 2025-12-15 | 7.35 | 7.39 | 7.33 | 7.33 | 6.99 | qfq | 99,047,360 | 728,794,899 | -0.27% |
| 2025-12-12 | 7.35 | 7.38 | 7.29 | 7.35 | 7.01 | qfq | 180,593,318 | 1,324,056,587 | -0.14% |
| 2025-12-11 | 7.32 | 7.36 | 7.29 | 7.36 | 7.02 | qfq | 117,595,120 | 861,849,196 | 0.68% |
| 2025-12-10 | 7.43 | 7.47 | 7.30 | 7.31 | 6.97 | qfq | 148,972,862 | 1,094,958,821 | -1.88% |
| 2025-12-09 | 7.49 | 7.49 | 7.40 | 7.45 | 7.11 | qfq | 95,117,411 | 708,456,825 | -0.13% |
| 2025-12-08 | 7.43 | 7.51 | 7.41 | 7.46 | 7.12 | qfq | 120,827,644 | 902,795,030 | 0.54% |
| 2025-12-05 | 7.43 | 7.52 | 7.39 | 7.42 | 7.08 | qfq | 141,616,647 | 1,054,271,679 | -0.27% |
| 2025-12-04 | 7.51 | 7.52 | 7.41 | 7.44 | 7.10 | qfq | 134,652,271 | 1,003,409,689 | -1.20% |
| 2025-12-03 | 7.63 | 7.67 | 7.49 | 7.53 | 7.18 | qfq | 153,330,589 | 1,159,856,310 | -1.57% |
| 2025-12-02 | 7.69 | 7.74 | 7.62 | 7.65 | 7.30 | qfq | 97,551,634 | 747,924,349 | -0.52% |
| 2025-12-01 | 7.57 | 7.70 | 7.54 | 7.69 | 7.34 | qfq | 202,416,837 | 1,551,013,205 | 1.32% |
| 2025-11-28 | 7.69 | 7.71 | 7.56 | 7.59 | 7.24 | qfq | 166,761,995 | 1,269,241,952 | -1.56% |
| 2025-11-27 | 7.67 | 7.73 | 7.57 | 7.71 | 7.36 | qfq | 159,518,454 | 1,221,929,081 | 0.65% |
| 2025-11-26 | 7.72 | 7.77 | 7.63 | 7.66 | 7.31 | qfq | 150,076,805 | 1,152,698,732 | -0.78% |
| 2025-11-25 | 7.55 | 7.72 | 7.51 | 7.72 | 7.37 | qfq | 212,059,075 | 1,621,928,998 | 2.12% |
| 2025-11-24 | 7.62 | 7.65 | 7.54 | 7.56 | 7.21 | qfq | 189,538,385 | 1,439,505,461 | -0.79% |
| 2025-11-21 | 7.66 | 7.72 | 7.59 | 7.62 | 7.27 | qfq | 244,088,847 | 1,866,496,696 | -0.39% |
| 2025-11-20 | 7.51 | 7.72 | 7.48 | 7.65 | 7.30 | qfq | 268,788,057 | 2,056,049,317 | 1.59% |
| 2025-11-19 | 7.44 | 7.57 | 7.42 | 7.53 | 7.18 | qfq | 176,766,192 | 1,330,169,624 | 1.35% |
| 2025-11-18 | 7.39 | 7.49 | 7.35 | 7.43 | 7.09 | qfq | 144,451,448 | 1,072,560,594 | 0.54% |
| 2025-11-17 | 7.50 | 7.51 | 7.38 | 7.39 | 7.05 | qfq | 156,655,031 | 1,162,337,681 | -1.73% |
| 2025-11-14 | 7.46 | 7.58 | 7.46 | 7.52 | 7.17 | qfq | 207,195,001 | 1,561,616,915 | 0.94% |
| 2025-11-13 | 7.45 | 7.48 | 7.37 | 7.45 | 7.11 | qfq | 169,974,162 | 1,262,560,773 | 0.00% |
| 2025-11-12 | 7.41 | 7.49 | 7.40 | 7.45 | 7.11 | qfq | 183,395,732 | 1,368,119,580 | 0.81% |
| 2025-11-11 | 7.36 | 7.41 | 7.33 | 7.39 | 7.05 | qfq | 114,078,285 | 841,825,460 | 0.27% |
| 2025-11-10 | 7.30 | 7.38 | 7.27 | 7.37 | 7.03 | qfq | 138,173,973 | 1,014,165,672 | 0.82% |
| 2025-11-07 | 7.35 | 7.39 | 7.28 | 7.31 | 6.97 | qfq | 155,543,685 | 1,138,648,692 | -0.41% |
| 2025-11-06 | 7.34 | 7.36 | 7.29 | 7.34 | 7.00 | qfq | 175,147,651 | 1,282,771,044 | 0.00% |
| 2025-11-05 | 7.40 | 7.42 | 7.34 | 7.34 | 7.00 | qfq | 172,030,597 | 1,267,548,340 | -0.68% |
| 2025-11-04 | 7.28 | 7.39 | 7.26 | 7.39 | 7.05 | qfq | 228,439,366 | 1,680,668,768 | 1.65% |
| 2025-11-03 | 7.18 | 7.30 | 7.15 | 7.27 | 6.94 | qfq | 212,592,472 | 1,541,531,622 | 1.25% |
| 2025-10-31 | 7.14 | 7.19 | 7.05 | 7.18 | 6.85 | qfq | 220,535,263 | 1,571,277,773 | 1.27% |
| 2025-10-30 | 7.13 | 7.18 | 7.06 | 7.09 | 6.76 | qfq | 236,524,388 | 1,679,829,610 | -0.56% |
| 2025-10-29 | 7.25 | 7.26 | 7.12 | 7.13 | 6.80 | qfq | 249,107,870 | 1,788,941,185 | -1.93% |
| 2025-10-28 | 7.29 | 7.32 | 7.18 | 7.27 | 6.94 | qfq | 230,158,847 | 1,667,818,270 | -0.14% |
| 2025-10-27 | 7.21 | 7.33 | 7.13 | 7.28 | 6.95 | qfq | 345,891,229 | 2,506,671,416 | 0.69% |
| 2025-10-24 | 7.19 | 7.32 | 7.16 | 7.23 | 6.90 | qfq | 273,198,271 | 1,979,761,058 | 0.42% |
| 2025-10-23 | 7.16 | 7.24 | 7.10 | 7.20 | 6.87 | qfq | 251,500,910 | 1,806,795,998 | 0.84% |
| 2025-10-22 | 7.03 | 7.16 | 7.03 | 7.14 | 6.81 | qfq | 215,087,190 | 1,528,933,629 | 1.56% |
| 2025-10-21 | 6.95 | 7.07 | 6.95 | 7.03 | 6.71 | qfq | 201,830,821 | 1,414,189,095 | 0.86% |
| 2025-10-20 | 6.97 | 7.00 | 6.83 | 6.97 | 6.65 | qfq | 238,240,573 | 1,648,472,034 | -0.14% |
| 2025-10-17 | 7.00 | 7.11 | 6.95 | 6.98 | 6.66 | qfq | 260,188,831 | 1,829,178,381 | -0.29% |
| 2025-10-16 | 6.88 | 7.03 | 6.87 | 7.00 | 6.68 | qfq | 276,401,850 | 1,924,583,921 | 1.74% |
| 2025-10-15 | 6.86 | 6.92 | 6.83 | 6.88 | 6.56 | qfq | 236,727,708 | 1,627,987,073 | 0.29% |
| 2025-10-14 | 6.70 | 6.86 | 6.67 | 6.86 | 6.55 | qfq | 319,875,238 | 2,172,507,307 | 2.08% |
| 2025-10-13 | 6.74 | 6.77 | 6.65 | 6.72 | 6.41 | qfq | 233,020,185 | 1,563,914,820 | -0.44% |
| 2025-10-10 | 6.71 | 6.83 | 6.70 | 6.75 | 6.44 | qfq | 219,116,086 | 1,482,048,791 | 0.45% |
| 2025-10-09 | 6.70 | 6.73 | 6.66 | 6.72 | 6.41 | qfq | 173,106,070 | 1,159,225,927 | 0.00% |
| 2025-09-30 | 6.81 | 6.82 | 6.71 | 6.72 | 6.41 | qfq | 184,867,790 | 1,246,769,703 | -1.18% |
| 2025-09-29 | 6.82 | 6.89 | 6.74 | 6.80 | 6.49 | qfq | 207,041,922 | 1,407,957,808 | -0.29% |
| 2025-09-26 | 6.84 | 6.87 | 6.78 | 6.82 | 6.51 | qfq | 121,193,797 | 826,975,739 | -0.44% |
| 2025-09-25 | 6.88 | 6.89 | 6.80 | 6.85 | 6.54 | qfq | 130,657,846 | 893,046,247 | -0.44% |
| 2025-09-24 | 6.93 | 7.02 | 6.88 | 6.88 | 6.56 | qfq | 189,444,207 | 1,311,655,945 | -0.86% |
| 2025-09-23 | 6.79 | 6.97 | 6.75 | 6.94 | 6.62 | qfq | 292,070,225 | 2,019,144,152 | 1.91% |
| 2025-09-22 | 6.90 | 6.94 | 6.81 | 6.81 | 6.50 | qfq | 145,167,165 | 995,393,341 | -2.01% |
| 2025-09-19 | 6.89 | 6.95 | 6.80 | 6.95 | 6.63 | qfq | 264,052,368 | 1,817,865,022 | 0.72% |
| 2025-09-18 | 7.05 | 7.06 | 6.90 | 6.90 | 6.58 | qfq | 212,706,671 | 1,481,036,227 | -1.85% |
| 2025-09-17 | 7.01 | 7.06 | 6.98 | 7.03 | 6.71 | qfq | 168,413,250 | 1,183,018,589 | 0.29% |
| 2025-09-16 | 7.08 | 7.12 | 6.98 | 7.01 | 6.69 | qfq | 298,737,334 | 2,104,301,312 | -1.27% |
| 2025-09-15 | 7.13 | 7.17 | 7.06 | 7.10 | 6.77 | qfq | 200,733,663 | 1,426,822,049 | -0.42% |
| 2025-09-12 | 7.27 | 7.30 | 7.12 | 7.13 | 6.80 | qfq | 330,101,210 | 2,371,576,341 | -1.93% |
| 2025-09-11 | 7.20 | 7.29 | 7.18 | 7.27 | 6.94 | qfq | 172,427,560 | 1,246,514,822 | 0.97% |
| 2025-09-10 | 7.19 | 7.26 | 7.15 | 7.20 | 6.87 | qfq | 175,575,898 | 1,266,878,451 | 0.28% |
| 2025-09-09 | 7.16 | 7.21 | 7.15 | 7.18 | 6.85 | qfq | 122,134,939 | 876,596,314 | 0.14% |
| 2025-09-08 | 7.25 | 7.27 | 7.14 | 7.17 | 6.84 | qfq | 244,382,977 | 1,758,190,820 | -1.24% |
| 2025-09-05 | 7.28 | 7.33 | 7.22 | 7.26 | 6.93 | qfq | 173,811,148 | 1,264,011,142 | -0.95% |
| 2025-09-04 | 7.25 | 7.35 | 7.13 | 7.33 | 6.99 | qfq | 275,380,885 | 1,996,001,095 | 0.83% |
| 2025-09-03 | 7.32 | 7.34 | 7.23 | 7.27 | 6.94 | qfq | 188,630,653 | 1,371,500,489 | -0.82% |
| 2025-09-02 | 7.21 | 7.34 | 7.20 | 7.33 | 6.99 | qfq | 275,417,917 | 2,004,305,320 | 1.95% |
| 2025-09-01 | 7.31 | 7.42 | 7.19 | 7.19 | 6.86 | qfq | 481,021,563 | 3,503,023,035 | -1.10% |
| 2025-08-29 | 7.40 | 7.49 | 7.27 | 7.27 | 6.94 | qfq | 365,952,894 | 2,692,976,495 | -1.89% |
| 2025-08-28 | 7.44 | 7.47 | 7.36 | 7.41 | 7.07 | qfq | 181,011,106 | 1,340,355,360 | -0.40% |
| 2025-08-27 | 7.60 | 7.61 | 7.44 | 7.44 | 7.10 | qfq | 206,102,440 | 1,545,547,102 | -2.23% |
| 2025-08-26 | 7.67 | 7.71 | 7.60 | 7.61 | 7.26 | qfq | 127,629,337 | 975,543,998 | -0.91% |
| 2025-08-25 | 7.57 | 7.69 | 7.54 | 7.68 | 7.33 | qfq | 203,284,864 | 1,550,004,442 | 1.45% |
| 2025-08-22 | 7.59 | 7.60 | 7.52 | 7.57 | 7.22 | qfq | 143,296,002 | 1,082,300,346 | -0.26% |
| 2025-08-21 | 7.54 | 7.59 | 7.49 | 7.59 | 7.24 | qfq | 134,556,127 | 1,016,511,315 | 0.66% |
| 2025-08-20 | 7.52 | 7.59 | 7.50 | 7.54 | 7.19 | qfq | 131,149,329 | 989,435,444 | 0.40% |
| 2025-08-19 | 7.45 | 7.53 | 7.45 | 7.51 | 7.17 | qfq | 150,344,209 | 1,127,526,493 | 0.94% |
| 2025-08-18 | 7.45 | 7.49 | 7.42 | 7.44 | 7.10 | qfq | 188,114,848 | 1,401,716,895 | 0.13% |
| 2025-08-15 | 7.61 | 7.62 | 7.42 | 7.43 | 7.09 | qfq | 291,116,858 | 2,177,825,378 | -2.24% |
| 2025-08-14 | 7.59 | 7.65 | 7.59 | 7.60 | 7.25 | qfq | 129,797,279 | 988,553,443 | 0.26% |
| 2025-08-13 | 7.69 | 7.72 | 7.58 | 7.58 | 7.23 | qfq | 193,973,768 | 1,480,363,970 | -1.30% |
| 2025-08-12 | 7.66 | 7.77 | 7.66 | 7.68 | 7.33 | qfq | 157,456,751 | 1,214,853,181 | 0.13% |
| 2025-08-11 | 7.75 | 7.77 | 7.67 | 7.67 | 7.32 | qfq | 144,596,780 | 1,112,568,327 | -1.03% |
| 2025-08-08 | 7.76 | 7.82 | 7.73 | 7.75 | 7.39 | qfq | 125,386,062 | 973,599,159 | -0.13% |
| 2025-08-07 | 7.72 | 7.78 | 7.68 | 7.76 | 7.40 | qfq | 140,052,620 | 1,084,680,164 | 0.52% |
| 2025-08-06 | 7.77 | 7.81 | 7.70 | 7.72 | 7.37 | qfq | 164,474,653 | 1,272,875,763 | -0.64% |
| 2025-08-05 | 7.66 | 7.78 | 7.65 | 7.77 | 7.41 | qfq | 182,623,713 | 1,409,099,615 | 1.44% |
| 2025-08-04 | 7.60 | 7.76 | 7.60 | 7.66 | 7.31 | qfq | 210,094,869 | 1,614,493,417 | 0.66% |
| 2025-08-01 | 7.64 | 7.69 | 7.58 | 7.61 | 7.26 | qfq | 137,932,513 | 1,051,324,995 | -0.52% |
| 2025-07-31 | 7.67 | 7.71 | 7.55 | 7.65 | 7.30 | qfq | 175,033,867 | 1,334,338,002 | -0.39% |
| 2025-07-30 | 7.63 | 7.74 | 7.60 | 7.68 | 7.33 | qfq | 181,682,657 | 1,394,780,647 | 0.79% |
| 2025-07-29 | 7.72 | 7.75 | 7.62 | 7.62 | 7.27 | qfq | 163,246,282 | 1,253,807,510 | -1.17% |
| 2025-07-28 | 7.76 | 7.80 | 7.71 | 7.71 | 7.36 | qfq | 132,799,326 | 1,028,792,169 | -0.39% |
| 2025-07-25 | 7.81 | 7.85 | 7.73 | 7.74 | 7.38 | qfq | 174,265,786 | 1,355,964,798 | -1.02% |
| 2025-07-24 | 7.96 | 7.97 | 7.81 | 7.82 | 7.46 | qfq | 190,549,639 | 1,498,941,691 | -1.76% |
| 2025-07-23 | 7.92 | 8.04 | 7.89 | 7.96 | 7.59 | qfq | 149,800,955 | 1,193,884,724 | 0.51% |
| 2025-07-22 | 7.99 | 7.99 | 7.87 | 7.92 | 7.56 | qfq | 172,675,572 | 1,366,663,358 | -1.00% |
| 2025-07-21 | 8.05 | 8.08 | 8.00 | 8.00 | 7.63 | qfq | 120,518,621 | 967,049,818 | -0.62% |
| 2025-07-18 | 8.01 | 8.11 | 7.98 | 8.05 | 7.68 | qfq | 113,925,735 | 917,647,270 | 0.75% |
| 2025-07-17 | 8.01 | 8.04 | 7.97 | 7.99 | 7.62 | qfq | 84,975,218 | 679,817,291 | -0.37% |
| 2025-07-16 | 8.09 | 8.11 | 7.98 | 8.02 | 7.65 | qfq | 126,763,969 | 1,016,932,816 | -0.74% |
| 2025-07-15 | 8.16 | 8.21 | 8.07 | 8.08 | 7.71 | qfq | 131,701,849 | 1,069,997,627 | -0.74% |
| 2025-07-14 | 8.05 | 8.24 | 8.05 | 8.14 | 7.77 | qfq | 185,230,754 | 1,512,926,361 | 1.12% |
| 2025-07-11 | 8.22 | 8.30 | 8.05 | 8.05 | 7.68 | qfq | 267,668,912 | 2,190,168,225 | -1.95% |
| 2025-07-10 | 8.22 | 8.32 | 8.21 | 8.21 | 7.83 | qfq | 173,903,246 | 1,437,220,139 | -0.12% |
| 2025-07-09 | 8.16 | 8.27 | 8.15 | 8.22 | 7.84 | qfq | 124,562,482 | 1,023,236,544 | 0.74% |
| 2025-07-08 | 8.18 | 8.22 | 8.15 | 8.16 | 7.79 | qfq | 100,874,028 | 824,713,336 | -0.12% |
| 2025-07-07 | 8.21 | 8.23 | 8.13 | 8.17 | 7.79 | qfq | 103,813,237 | 848,329,770 | -0.61% |
| 2025-07-04 | 8.07 | 8.27 | 8.06 | 8.22 | 7.84 | qfq | 140,757,446 | 1,151,123,117 | 1.86% |
| 2025-07-03 | 8.11 | 8.15 | 8.05 | 8.07 | 7.70 | qfq | 84,767,547 | 685,543,964 | -0.49% |
| 2025-07-02 | 8.13 | 8.17 | 8.11 | 8.11 | 7.74 | qfq | 93,253,880 | 759,219,557 | 0.12% |
| 2025-07-01 | 8.04 | 8.14 | 8.03 | 8.10 | 7.73 | qfq | 114,222,198 | 924,994,196 | 1.25% |
| 2025-06-30 | 8.02 | 8.08 | 7.97 | 8.00 | 7.63 | qfq | 138,635,419 | 1,109,618,606 | -0.50% |
| 2025-06-27 | 8.28 | 8.30 | 8.02 | 8.04 | 7.67 | qfq | 261,314,857 | 2,131,298,404 | -3.25% |
| 2025-06-26 | 8.30 | 8.34 | 8.24 | 8.31 | 7.93 | qfq | 198,320,542 | 1,644,219,212 | -0.12% |
| 2025-06-25 | 8.19 | 8.33 | 8.14 | 8.32 | 7.94 | qfq | 222,517,377 | 1,836,557,962 | 1.59% |
| 2025-06-24 | 8.08 | 8.24 | 8.07 | 8.19 | 7.81 | qfq | 271,299,912 | 2,216,034,796 | 1.61% |
| 2025-06-23 | 7.94 | 8.14 | 7.83 | 8.06 | 7.69 | qfq | 281,982,587 | 2,260,684,585 | 1.51% |
| 2025-06-20 | 7.78 | 7.95 | 7.76 | 7.94 | 7.58 | qfq | 204,614,379 | 1,612,643,020 | 2.06% |
| 2025-06-19 | 7.77 | 7.82 | 7.73 | 7.78 | 7.42 | qfq | 124,717,715 | 970,104,248 | 0.00% |
| 2025-06-18 | 7.75 | 7.78 | 7.72 | 7.78 | 7.42 | qfq | 116,747,043 | 905,779,571 | 0.39% |
| 2025-06-17 | 7.76 | 7.78 | 7.72 | 7.75 | 7.39 | qfq | 103,050,614 | 798,204,934 | -0.13% |
| 2025-06-16 | 7.68 | 7.76 | 7.64 | 7.76 | 7.40 | qfq | 117,213,555 | 903,283,537 | 0.91% |
| 2025-06-13 | 7.72 | 7.75 | 7.67 | 7.69 | 7.34 | qfq | 108,207,364 | 833,624,834 | -0.39% |
| 2025-06-12 | 7.71 | 7.74 | 7.67 | 7.72 | 7.37 | qfq | 79,176,876 | 610,325,456 | 0.13% |
| 2025-06-11 | 7.71 | 7.76 | 7.68 | 7.71 | 7.36 | qfq | 81,711,966 | 630,493,555 | 0.13% |
| 2025-06-10 | 7.66 | 7.80 | 7.65 | 7.70 | 7.35 | qfq | 155,067,136 | 1,199,310,418 | 0.39% |
| 2025-06-09 | 7.71 | 7.72 | 7.62 | 7.67 | 7.32 | qfq | 121,989,333 | 934,608,706 | -0.26% |
| 2025-06-06 | 7.69 | 7.74 | 7.66 | 7.69 | 7.34 | qfq | 76,999,267 | 592,625,050 | 0.13% |
| 2025-06-05 | 7.69 | 7.72 | 7.62 | 7.68 | 7.33 | qfq | 100,382,763 | 770,443,468 | -0.13% |
| 2025-06-04 | 7.72 | 7.75 | 7.68 | 7.69 | 7.34 | qfq | 89,611,712 | 691,283,970 | -0.13% |
| 2025-06-03 | 7.58 | 7.75 | 7.57 | 7.70 | 7.35 | qfq | 122,033,534 | 935,441,220 | 1.32% |
| 2025-05-30 | 7.55 | 7.64 | 7.52 | 7.60 | 7.25 | qfq | 117,511,296 | 891,644,779 | 0.80% |
| 2025-05-29 | 7.59 | 7.60 | 7.52 | 7.54 | 7.19 | qfq | 100,341,718 | 758,107,606 | -0.53% |
| 2025-05-28 | 7.63 | 7.66 | 7.53 | 7.58 | 7.23 | qfq | 92,053,647 | 698,215,210 | -0.66% |
| 2025-05-27 | 7.64 | 7.72 | 7.62 | 7.63 | 7.28 | qfq | 92,358,407 | 707,948,511 | 0.00% |
| 2025-05-26 | 7.66 | 7.73 | 7.60 | 7.63 | 7.28 | qfq | 101,277,522 | 775,546,428 | -0.52% |
| 2025-05-23 | 7.77 | 7.82 | 7.66 | 7.67 | 7.32 | qfq | 96,519,407 | 745,524,492 | -1.29% |
| 2025-05-22 | 7.71 | 7.77 | 7.68 | 7.77 | 7.41 | qfq | 90,127,087 | 697,094,368 | 1.04% |
| 2025-05-21 | 7.62 | 7.75 | 7.61 | 7.69 | 7.34 | qfq | 125,514,227 | 966,159,495 | 1.05% |
| 2025-05-20 | 7.61 | 7.69 | 7.59 | 7.61 | 7.26 | qfq | 103,384,298 | 789,516,839 | 0.53% |
| 2025-05-19 | 7.58 | 7.65 | 7.57 | 7.57 | 7.22 | qfq | 110,772,729 | 843,341,339 | -0.13% |
| 2025-05-16 | 7.69 | 7.71 | 7.53 | 7.58 | 7.23 | qfq | 140,596,456 | 1,066,437,593 | -1.30% |
| 2025-05-15 | 7.72 | 7.78 | 7.67 | 7.68 | 7.33 | qfq | 106,163,622 | 819,013,006 | -0.52% |
| 2025-05-14 | 7.65 | 7.76 | 7.62 | 7.72 | 7.37 | qfq | 149,826,043 | 1,154,036,402 | 0.65% |
| 2025-05-13 | 7.59 | 7.68 | 7.56 | 7.67 | 7.32 | qfq | 123,684,783 | 944,944,920 | 0.92% |
| 2025-05-12 | 7.52 | 7.64 | 7.49 | 7.60 | 7.25 | qfq | 152,887,057 | 1,157,639,765 | 1.20% |
| 2025-05-09 | 7.46 | 7.54 | 7.46 | 7.51 | 7.17 | qfq | 108,048,403 | 812,209,961 | 0.67% |
| 2025-05-08 | 7.47 | 7.55 | 7.45 | 7.46 | 7.12 | qfq | 101,815,589 | 761,950,589 | -0.27% |
| 2025-05-07 | 7.44 | 7.49 | 7.38 | 7.48 | 7.14 | qfq | 122,665,214 | 914,207,359 | 0.94% |
| 2025-05-06 | 7.49 | 7.49 | 7.36 | 7.41 | 7.07 | qfq | 123,838,172 | 916,790,200 | -0.80% |
| 2025-04-30 | 7.58 | 7.60 | 7.40 | 7.47 | 7.13 | qfq | 142,960,589 | 1,065,280,194 | -1.32% |
| 2025-04-29 | 7.60 | 7.65 | 7.56 | 7.57 | 7.22 | qfq | 76,744,919 | 582,525,291 | -0.53% |
| 2025-04-28 | 7.57 | 7.64 | 7.55 | 7.61 | 7.26 | qfq | 80,328,876 | 611,300,734 | 0.40% |
| 2025-04-25 | 7.63 | 7.66 | 7.51 | 7.58 | 7.23 | qfq | 98,528,474 | 745,545,313 | -0.52% |
| 2025-04-24 | 7.53 | 7.64 | 7.52 | 7.62 | 7.27 | qfq | 110,095,285 | 836,093,722 | 1.46% |
| 2025-04-23 | 7.57 | 7.59 | 7.50 | 7.51 | 7.17 | qfq | 98,050,976 | 738,738,470 | -0.66% |
| 2025-04-22 | 7.50 | 7.60 | 7.49 | 7.56 | 7.21 | qfq | 90,903,245 | 687,228,385 | 0.80% |
| 2025-04-21 | 7.56 | 7.70 | 7.50 | 7.50 | 7.16 | qfq | 119,833,951 | 908,203,775 | -0.92% |
| 2025-04-18 | 7.53 | 7.63 | 7.52 | 7.57 | 7.22 | qfq | 116,007,790 | 879,493,708 | -1.69% |
| 2025-04-17 | 7.74 | 7.77 | 7.63 | 7.70 | 7.16 | qfq | 134,614,354 | 1,036,120,851 | -0.90% |
| 2025-04-16 | 7.70 | 7.79 | 7.66 | 7.77 | 7.22 | qfq | 196,182,870 | 1,513,803,800 | 0.91% |
| 2025-04-15 | 7.56 | 7.71 | 7.55 | 7.70 | 7.16 | qfq | 171,928,084 | 1,313,463,186 | 1.85% |
| 2025-04-14 | 7.39 | 7.59 | 7.38 | 7.56 | 7.03 | qfq | 186,285,737 | 1,399,480,983 | 2.58% |
| 2025-04-11 | 7.34 | 7.39 | 7.29 | 7.37 | 6.85 | qfq | 141,757,754 | 1,039,822,853 | 0.96% |
| 2025-04-10 | 7.34 | 7.36 | 7.27 | 7.30 | 6.79 | qfq | 147,535,412 | 1,079,098,378 | -0.27% |
| 2025-04-09 | 7.30 | 7.38 | 7.22 | 7.32 | 6.81 | qfq | 226,584,836 | 1,653,632,507 | -0.27% |
| 2025-04-08 | 7.29 | 7.39 | 7.22 | 7.34 | 6.82 | qfq | 302,416,802 | 2,204,488,597 | 0.69% |
| 2025-04-07 | 7.41 | 7.63 | 7.13 | 7.29 | 6.78 | qfq | 424,856,449 | 3,121,283,186 | -4.95% |
| 2025-04-03 | 7.50 | 7.68 | 7.50 | 7.67 | 7.13 | qfq | 131,902,287 | 1,005,777,635 | 1.19% |
| 2025-04-02 | 7.39 | 7.58 | 7.39 | 7.58 | 7.05 | qfq | 167,344,227 | 1,256,645,822 | 2.29% |
| 2025-04-01 | 7.41 | 7.49 | 7.35 | 7.41 | 6.89 | qfq | 139,480,372 | 1,032,521,031 | -0.54% |
| 2025-03-31 | 7.43 | 7.53 | 7.31 | 7.45 | 6.93 | qfq | 227,238,444 | 1,690,239,113 | 1.22% |
| 2025-03-28 | 7.46 | 7.46 | 7.35 | 7.36 | 6.84 | qfq | 112,225,590 | 828,088,866 | -1.08% |
| 2025-03-27 | 7.44 | 7.51 | 7.44 | 7.44 | 6.92 | qfq | 85,130,900 | 636,139,609 | 0.00% |
| 2025-03-26 | 7.44 | 7.48 | 7.40 | 7.44 | 6.92 | qfq | 89,576,624 | 666,313,530 | 0.00% |
| 2025-03-25 | 7.43 | 7.52 | 7.42 | 7.44 | 6.92 | qfq | 138,869,131 | 1,035,254,018 | 0.00% |
| 2025-03-24 | 7.25 | 7.45 | 7.25 | 7.44 | 6.92 | qfq | 314,996,485 | 2,323,493,486 | 3.19% |
| 2025-03-21 | 7.24 | 7.26 | 7.21 | 7.21 | 6.70 | qfq | 132,578,879 | 958,606,984 | -0.28% |
| 2025-03-20 | 7.33 | 7.33 | 7.21 | 7.23 | 6.72 | qfq | 152,787,379 | 1,107,027,271 | -1.09% |
| 2025-03-19 | 7.23 | 7.31 | 7.23 | 7.31 | 6.80 | qfq | 138,846,743 | 1,011,108,084 | 1.25% |
| 2025-03-18 | 7.25 | 7.27 | 7.21 | 7.22 | 6.71 | qfq | 96,403,354 | 697,075,915 | -0.14% |
| 2025-03-17 | 7.19 | 7.27 | 7.18 | 7.23 | 6.72 | qfq | 137,582,187 | 995,098,367 | 0.84% |
| 2025-03-14 | 7.14 | 7.23 | 7.12 | 7.17 | 6.67 | qfq | 177,681,593 | 1,275,770,307 | 0.70% |
| 2025-03-13 | 7.11 | 7.15 | 7.10 | 7.12 | 6.62 | qfq | 99,339,780 | 707,347,659 | 0.14% |
| 2025-03-12 | 7.16 | 7.18 | 7.11 | 7.11 | 6.61 | qfq | 93,508,081 | 667,348,943 | -0.97% |
| 2025-03-11 | 7.08 | 7.19 | 7.06 | 7.18 | 6.68 | qfq | 142,145,297 | 1,012,200,314 | 1.13% |
| 2025-03-10 | 7.18 | 7.19 | 7.08 | 7.10 | 6.60 | qfq | 163,041,482 | 1,160,492,028 | -0.98% |
| 2025-03-07 | 7.22 | 7.24 | 7.17 | 7.17 | 6.67 | qfq | 90,173,238 | 648,794,868 | -0.55% |
| 2025-03-06 | 7.26 | 7.27 | 7.18 | 7.21 | 6.70 | qfq | 125,395,189 | 904,938,518 | -0.83% |
| 2025-03-05 | 7.14 | 7.29 | 7.13 | 7.27 | 6.76 | qfq | 149,928,582 | 1,083,709,889 | 1.82% |
| 2025-03-04 | 7.18 | 7.21 | 7.14 | 7.14 | 6.64 | qfq | 90,078,273 | 645,471,863 | -0.83% |
| 2025-03-03 | 7.23 | 7.24 | 7.12 | 7.20 | 6.69 | qfq | 129,509,656 | 930,354,603 | -0.14% |
| 2025-02-28 | 7.27 | 7.32 | 7.21 | 7.21 | 6.70 | qfq | 136,950,323 | 994,075,738 | -0.69% |
| 2025-02-27 | 7.22 | 7.28 | 7.16 | 7.26 | 6.75 | qfq | 106,339,804 | 768,696,680 | 0.83% |
| 2025-02-26 | 7.20 | 7.29 | 7.19 | 7.20 | 6.69 | qfq | 96,431,569 | 698,020,336 | 0.28% |
| 2025-02-25 | 7.27 | 7.30 | 7.15 | 7.18 | 6.68 | qfq | 147,501,265 | 1,066,122,039 | -1.37% |
| 2025-02-24 | 7.35 | 7.40 | 7.26 | 7.28 | 6.77 | qfq | 137,871,547 | 1,006,818,290 | -1.22% |
| 2025-02-21 | 7.44 | 7.45 | 7.30 | 7.37 | 6.85 | qfq | 124,357,310 | 916,888,872 | -0.67% |
| 2025-02-20 | 7.42 | 7.45 | 7.38 | 7.42 | 6.90 | qfq | 79,574,560 | 590,267,018 | -0.13% |
| 2025-02-19 | 7.43 | 7.48 | 7.39 | 7.43 | 6.91 | qfq | 101,946,704 | 758,762,539 | -0.13% |
| 2025-02-18 | 7.34 | 7.48 | 7.34 | 7.44 | 6.92 | qfq | 154,060,075 | 1,144,396,174 | 1.09% |
| 2025-02-17 | 7.34 | 7.37 | 7.25 | 7.36 | 6.84 | qfq | 126,139,848 | 922,318,056 | 0.27% |
| 2025-02-14 | 7.32 | 7.34 | 7.26 | 7.34 | 6.82 | qfq | 91,845,386 | 670,463,606 | 0.27% |
| 2025-02-13 | 7.24 | 7.34 | 7.24 | 7.32 | 6.81 | qfq | 124,553,576 | 908,881,064 | 0.83% |
| 2025-02-12 | 7.19 | 7.27 | 7.15 | 7.26 | 6.75 | qfq | 132,441,448 | 956,410,401 | 0.97% |
| 2025-02-11 | 7.14 | 7.20 | 7.13 | 7.19 | 6.68 | qfq | 129,636,994 | 929,777,914 | 0.98% |
| 2025-02-10 | 7.12 | 7.19 | 7.10 | 7.12 | 6.62 | qfq | 123,274,351 | 880,107,374 | 0.00% |
| 2025-02-07 | 7.17 | 7.18 | 7.10 | 7.12 | 6.62 | qfq | 169,056,057 | 1,204,343,809 | -0.56% |
| 2025-02-06 | 7.16 | 7.23 | 7.14 | 7.16 | 6.66 | qfq | 104,201,687 | 747,342,771 | -0.14% |
| 2025-02-05 | 7.30 | 7.31 | 7.15 | 7.17 | 6.67 | qfq | 142,728,382 | 1,025,211,682 | -1.10% |
| 2025-01-27 | 7.19 | 7.29 | 7.18 | 7.25 | 6.74 | qfq | 152,541,394 | 1,105,819,637 | 1.12% |
| 2025-01-24 | 7.26 | 7.26 | 7.10 | 7.17 | 6.67 | qfq | 166,023,206 | 1,191,794,130 | -3.11% |
| 2025-01-23 | 7.22 | 7.42 | 7.21 | 7.40 | 6.71 | qfq | 241,749,859 | 1,777,837,534 | 3.21% |
| 2025-01-22 | 7.29 | 7.30 | 7.14 | 7.17 | 6.50 | qfq | 163,085,022 | 1,175,223,016 | -1.65% |
| 2025-01-21 | 7.30 | 7.35 | 7.26 | 7.29 | 6.61 | qfq | 93,119,271 | 679,897,435 | 0.14% |
| 2025-01-20 | 7.31 | 7.35 | 7.25 | 7.28 | 6.60 | qfq | 114,797,845 | 839,642,153 | 0.00% |
| 2025-01-17 | 7.42 | 7.43 | 7.27 | 7.28 | 6.60 | qfq | 192,904,714 | 1,414,368,100 | -2.02% |
| 2025-01-16 | 7.45 | 7.46 | 7.37 | 7.43 | 6.74 | qfq | 101,416,548 | 752,895,226 | 0.27% |
| 2025-01-15 | 7.36 | 7.58 | 7.36 | 7.41 | 6.72 | qfq | 147,023,711 | 1,098,933,413 | 0.68% |
| 2025-01-14 | 7.30 | 7.40 | 7.26 | 7.36 | 6.67 | qfq | 118,269,670 | 870,060,702 | 1.24% |
| 2025-01-13 | 7.37 | 7.40 | 7.22 | 7.27 | 6.59 | qfq | 135,245,894 | 986,864,869 | -1.76% |
| 2025-01-10 | 7.42 | 7.46 | 7.32 | 7.40 | 6.71 | qfq | 116,161,695 | 859,680,296 | 0.00% |
| 2025-01-09 | 7.52 | 7.53 | 7.39 | 7.40 | 6.71 | qfq | 129,174,650 | 960,038,885 | -1.60% |
| 2025-01-08 | 7.45 | 7.58 | 7.44 | 7.52 | 6.82 | qfq | 153,392,292 | 1,154,543,859 | 0.80% |
| 2025-01-07 | 7.41 | 7.48 | 7.34 | 7.46 | 6.76 | qfq | 143,346,007 | 1,061,305,188 | 0.67% |
| 2025-01-06 | 7.49 | 7.49 | 7.28 | 7.41 | 6.72 | qfq | 183,389,142 | 1,353,335,539 | -0.27% |
| 2025-01-03 | 7.56 | 7.60 | 7.41 | 7.43 | 6.74 | qfq | 154,818,650 | 1,157,196,373 | -1.33% |
| 2025-01-02 | 7.78 | 7.84 | 7.50 | 7.53 | 6.83 | qfq | 205,151,194 | 1,566,422,871 | -3.09% |
| 2024-12-31 | 7.80 | 7.89 | 7.75 | 7.77 | 7.05 | qfq | 143,873,495 | 1,125,689,751 | -0.64% |
| 2024-12-30 | 7.68 | 7.84 | 7.68 | 7.82 | 7.09 | qfq | 161,335,228 | 1,255,834,494 | 1.43% |
| 2024-12-27 | 7.69 | 7.75 | 7.54 | 7.71 | 6.99 | qfq | 139,945,497 | 1,070,968,150 | 0.13% |
| 2024-12-26 | 7.73 | 7.74 | 7.60 | 7.70 | 6.98 | qfq | 130,529,288 | 999,546,182 | -0.52% |
| 2024-12-25 | 7.74 | 7.86 | 7.69 | 7.74 | 7.02 | qfq | 166,199,235 | 1,287,904,278 | 0.13% |
| 2024-12-24 | 7.66 | 7.74 | 7.61 | 7.73 | 7.01 | qfq | 137,013,364 | 1,054,205,310 | 0.65% |
| 2024-12-23 | 7.52 | 7.72 | 7.50 | 7.68 | 6.96 | qfq | 189,028,488 | 1,445,333,319 | 2.40% |
| 2024-12-20 | 7.49 | 7.60 | 7.48 | 7.50 | 6.80 | qfq | 142,405,205 | 1,073,507,685 | 0.13% |
| 2024-12-19 | 7.50 | 7.59 | 7.44 | 7.49 | 6.79 | qfq | 138,031,375 | 1,035,377,383 | -0.40% |
| 2024-12-18 | 7.43 | 7.56 | 7.42 | 7.52 | 6.82 | qfq | 167,082,738 | 1,255,335,814 | 1.76% |
| 2024-12-17 | 7.41 | 7.50 | 7.39 | 7.39 | 6.70 | qfq | 152,155,151 | 1,130,398,143 | -0.40% |
| 2024-12-16 | 7.30 | 7.50 | 7.30 | 7.42 | 6.73 | qfq | 266,468,552 | 1,978,021,475 | 1.50% |
| 2024-12-13 | 7.42 | 7.44 | 7.28 | 7.31 | 6.63 | qfq | 375,041,144 | 2,753,428,065 | -1.88% |
| 2024-12-12 | 7.34 | 7.46 | 7.31 | 7.45 | 6.76 | qfq | 198,880,949 | 1,470,991,634 | 1.64% |
| 2024-12-11 | 7.49 | 7.56 | 7.32 | 7.33 | 6.65 | qfq | 215,194,756 | 1,590,917,765 | -2.27% |
| 2024-12-10 | 7.48 | 7.57 | 7.41 | 7.50 | 6.80 | qfq | 221,644,431 | 1,659,714,038 | 1.35% |
| 2024-12-09 | 7.38 | 7.43 | 7.32 | 7.40 | 6.71 | qfq | 139,729,232 | 1,032,119,107 | 0.41% |
| 2024-12-06 | 7.31 | 7.42 | 7.30 | 7.37 | 6.68 | qfq | 149,035,430 | 1,099,641,140 | 0.82% |
| 2024-12-05 | 7.34 | 7.41 | 7.31 | 7.31 | 6.63 | qfq | 105,181,498 | 772,385,423 | -0.68% |
| 2024-12-04 | 7.33 | 7.40 | 7.27 | 7.36 | 6.67 | qfq | 145,786,934 | 1,071,399,371 | 0.14% |
| 2024-12-03 | 7.22 | 7.37 | 7.21 | 7.35 | 6.67 | qfq | 180,315,583 | 1,312,262,948 | 1.52% |
| 2024-12-02 | 7.31 | 7.33 | 7.20 | 7.24 | 6.57 | qfq | 175,128,589 | 1,265,771,225 | -1.23% |
| 2024-11-29 | 7.45 | 7.50 | 7.32 | 7.33 | 6.65 | qfq | 120,959,375 | 894,719,478 | -1.35% |
| 2024-11-28 | 7.45 | 7.51 | 7.37 | 7.43 | 6.74 | qfq | 99,190,028 | 736,737,212 | -0.54% |
| 2024-11-27 | 7.32 | 7.48 | 7.31 | 7.47 | 6.77 | qfq | 160,279,456 | 1,186,559,133 | 1.91% |
| 2024-11-26 | 7.13 | 7.34 | 7.12 | 7.33 | 6.65 | qfq | 202,704,089 | 1,473,695,357 | 2.81% |
| 2024-11-25 | 7.12 | 7.19 | 7.08 | 7.13 | 6.47 | qfq | 121,729,699 | 870,980,528 | 0.71% |
| 2024-11-22 | 7.21 | 7.23 | 7.07 | 7.08 | 6.42 | qfq | 109,867,615 | 784,129,812 | -1.80% |
| 2024-11-21 | 7.18 | 7.22 | 7.17 | 7.21 | 6.54 | qfq | 64,367,610 | 462,573,529 | 0.28% |
| 2024-11-20 | 7.22 | 7.27 | 7.19 | 7.19 | 6.52 | qfq | 94,512,725 | 682,144,730 | -0.69% |
| 2024-11-19 | 7.29 | 7.38 | 7.19 | 7.24 | 6.57 | qfq | 128,826,208 | 936,503,217 | -0.69% |
| 2024-11-18 | 7.16 | 7.39 | 7.16 | 7.29 | 6.61 | qfq | 208,899,432 | 1,527,673,982 | 2.39% |
| 2024-11-15 | 7.12 | 7.19 | 7.05 | 7.12 | 6.46 | qfq | 130,092,376 | 928,179,078 | -0.14% |
| 2024-11-14 | 7.08 | 7.20 | 7.06 | 7.13 | 6.47 | qfq | 129,091,792 | 923,008,089 | 0.56% |
| 2024-11-13 | 7.08 | 7.14 | 7.06 | 7.09 | 6.43 | qfq | 85,079,604 | 604,479,140 | 0.14% |
| 2024-11-12 | 7.10 | 7.22 | 7.08 | 7.08 | 6.42 | qfq | 138,062,683 | 984,517,973 | -0.42% |
| 2024-11-11 | 7.16 | 7.21 | 7.10 | 7.11 | 6.45 | qfq | 125,846,543 | 896,760,613 | -1.52% |
| 2024-11-08 | 7.30 | 7.35 | 7.18 | 7.22 | 6.55 | qfq | 139,641,752 | 1,011,699,698 | -0.96% |
| 2024-11-07 | 7.19 | 7.29 | 7.16 | 7.29 | 6.61 | qfq | 125,220,176 | 904,765,722 | 1.25% |
| 2024-11-06 | 7.23 | 7.28 | 7.16 | 7.20 | 6.53 | qfq | 120,762,219 | 870,217,550 | -0.96% |
| 2024-11-05 | 7.19 | 7.27 | 7.16 | 7.27 | 6.59 | qfq | 101,523,585 | 734,125,183 | 0.69% |
| 2024-11-04 | 7.23 | 7.24 | 7.08 | 7.22 | 6.55 | qfq | 114,412,767 | 817,647,471 | 0.00% |
| 2024-11-01 | 7.13 | 7.29 | 7.10 | 7.22 | 6.55 | qfq | 129,202,627 | 931,845,630 | 1.55% |
| 2024-10-31 | 7.19 | 7.24 | 7.07 | 7.11 | 6.45 | qfq | 130,588,603 | 929,820,021 | -1.39% |
| 2024-10-30 | 7.25 | 7.30 | 7.16 | 7.21 | 6.54 | qfq | 115,209,422 | 830,249,630 | -0.28% |
| 2024-10-29 | 7.27 | 7.34 | 7.22 | 7.23 | 6.56 | qfq | 116,704,369 | 848,364,812 | -0.41% |
| 2024-10-28 | 7.30 | 7.31 | 7.22 | 7.26 | 6.58 | qfq | 78,545,237 | 569,572,694 | -0.82% |
| 2024-10-25 | 7.37 | 7.38 | 7.28 | 7.32 | 6.64 | qfq | 87,550,287 | 642,030,366 | -0.27% |
| 2024-10-24 | 7.33 | 7.40 | 7.31 | 7.34 | 6.66 | qfq | 74,986,018 | 551,489,505 | 0.14% |
| 2024-10-23 | 7.37 | 7.40 | 7.32 | 7.33 | 6.65 | qfq | 112,637,500 | 828,316,473 | -0.54% |
| 2024-10-22 | 7.35 | 7.42 | 7.32 | 7.37 | 6.68 | qfq | 100,609,762 | 741,335,025 | 0.55% |
| 2024-10-21 | 7.47 | 7.47 | 7.27 | 7.33 | 6.65 | qfq | 176,035,658 | 1,291,235,448 | -2.01% |
| 2024-10-18 | 7.52 | 7.57 | 7.32 | 7.48 | 6.78 | qfq | 185,281,266 | 1,379,517,921 | -0.27% |
| 2024-10-17 | 7.60 | 7.67 | 7.50 | 7.50 | 6.80 | qfq | 129,256,636 | 978,887,885 | -1.45% |
| 2024-10-16 | 7.37 | 7.64 | 7.36 | 7.61 | 6.90 | qfq | 198,126,933 | 1,496,572,795 | 3.26% |
| 2024-10-15 | 7.52 | 7.59 | 7.37 | 7.37 | 6.68 | qfq | 181,905,630 | 1,359,746,846 | -2.12% |
| 2024-10-14 | 7.42 | 7.68 | 7.42 | 7.53 | 6.83 | qfq | 251,492,675 | 1,904,191,050 | 2.17% |
| 2024-10-11 | 7.40 | 7.54 | 7.30 | 7.37 | 6.68 | qfq | 216,499,724 | 1,611,876,420 | -0.41% |
| 2024-10-10 | 7.15 | 7.48 | 7.11 | 7.40 | 6.71 | qfq | 320,901,005 | 2,357,001,718 | 4.96% |
| 2024-10-09 | 7.32 | 7.39 | 7.05 | 7.05 | 6.39 | qfq | 332,238,130 | 2,395,344,101 | -4.08% |
| 2024-10-08 | 7.81 | 8.05 | 7.25 | 7.35 | 6.67 | qfq | 563,854,440 | 4,233,390,858 | -0.68% |
| 2024-09-30 | 7.24 | 7.55 | 7.06 | 7.40 | 6.71 | qfq | 492,619,373 | 3,586,842,364 | 2.21% |
| 2024-09-27 | 7.62 | 7.68 | 7.18 | 7.24 | 6.57 | qfq | 212,840,388 | 1,553,948,460 | -3.60% |
| 2024-09-26 | 7.24 | 7.51 | 7.14 | 7.51 | 6.81 | qfq | 207,398,502 | 1,519,602,987 | 4.16% |
| 2024-09-25 | 7.21 | 7.38 | 7.10 | 7.21 | 6.54 | qfq | 232,397,916 | 1,682,776,001 | 1.12% |
| 2024-09-24 | 6.73 | 7.14 | 6.70 | 7.13 | 6.47 | qfq | 256,294,775 | 1,781,325,926 | 6.74% |
| 2024-09-23 | 6.58 | 6.72 | 6.54 | 6.68 | 6.06 | qfq | 115,546,665 | 767,844,521 | 1.37% |
| 2024-09-20 | 6.54 | 6.63 | 6.53 | 6.59 | 5.98 | qfq | 140,099,197 | 921,480,024 | 0.61% |
| 2024-09-19 | 6.57 | 6.60 | 6.48 | 6.55 | 5.94 | qfq | 112,367,068 | 734,173,865 | 0.00% |
| 2024-09-18 | 6.49 | 6.57 | 6.48 | 6.55 | 5.94 | qfq | 96,887,946 | 632,734,081 | 1.08% |
| 2024-09-13 | 6.55 | 6.61 | 6.46 | 6.48 | 5.88 | qfq | 124,378,224 | 810,864,342 | -1.07% |
| 2024-09-12 | 6.52 | 6.61 | 6.42 | 6.55 | 5.94 | qfq | 142,845,235 | 933,551,257 | 0.15% |
| 2024-09-11 | 6.71 | 6.73 | 6.51 | 6.54 | 5.93 | qfq | 163,610,236 | 1,076,756,790 | -2.97% |
| 2024-09-10 | 6.72 | 6.77 | 6.66 | 6.74 | 6.11 | qfq | 128,812,565 | 865,281,449 | 0.15% |
| 2024-09-09 | 6.79 | 6.82 | 6.70 | 6.73 | 6.10 | qfq | 132,289,798 | 892,513,050 | -1.03% |
| 2024-09-06 | 6.80 | 6.92 | 6.79 | 6.80 | 6.17 | qfq | 125,643,456 | 860,377,167 | 0.00% |
| 2024-09-05 | 6.83 | 6.85 | 6.70 | 6.80 | 6.17 | qfq | 147,626,261 | 1,000,583,934 | -0.15% |
| 2024-09-04 | 6.84 | 6.92 | 6.76 | 6.81 | 6.18 | qfq | 143,356,690 | 978,167,122 | -1.02% |
| 2024-09-03 | 7.06 | 7.07 | 6.78 | 6.88 | 6.24 | qfq | 215,352,880 | 1,479,947,960 | -2.55% |
| 2024-09-02 | 7.05 | 7.14 | 6.96 | 7.06 | 6.40 | qfq | 223,552,101 | 1,580,170,811 | -0.70% |
| 2024-08-30 | 7.52 | 7.57 | 7.10 | 7.11 | 6.45 | qfq | 359,300,128 | 2,602,245,063 | -5.95% |
| 2024-08-29 | 7.90 | 7.90 | 7.55 | 7.56 | 6.86 | qfq | 180,993,426 | 1,391,273,071 | -4.79% |
| 2024-08-28 | 8.03 | 8.06 | 7.90 | 7.94 | 7.20 | qfq | 105,109,039 | 837,792,558 | -1.12% |
| 2024-08-27 | 7.97 | 8.05 | 7.95 | 8.03 | 7.28 | qfq | 110,185,658 | 883,316,328 | 1.01% |
| 2024-08-26 | 7.96 | 8.00 | 7.88 | 7.95 | 7.21 | qfq | 71,534,368 | 568,719,960 | -0.38% |
| 2024-08-23 | 8.00 | 8.02 | 7.88 | 7.98 | 7.24 | qfq | 94,328,545 | 751,033,666 | -0.13% |
| 2024-08-22 | 7.97 | 8.04 | 7.95 | 7.99 | 7.25 | qfq | 117,718,674 | 942,849,431 | 0.38% |
| 2024-08-21 | 7.94 | 7.99 | 7.84 | 7.96 | 7.22 | qfq | 89,925,231 | 714,298,702 | 0.00% |
| 2024-08-20 | 7.93 | 7.98 | 7.85 | 7.96 | 7.22 | qfq | 110,832,700 | 879,645,639 | 0.51% |
| 2024-08-19 | 7.71 | 7.94 | 7.68 | 7.92 | 7.18 | qfq | 121,365,542 | 950,847,039 | 2.46% |
| 2024-08-16 | 7.61 | 7.74 | 7.60 | 7.73 | 7.01 | qfq | 107,701,896 | 828,725,470 | 1.71% |
| 2024-08-15 | 7.53 | 7.64 | 7.52 | 7.60 | 6.89 | qfq | 113,852,404 | 863,365,500 | 0.93% |
| 2024-08-14 | 7.47 | 7.54 | 7.44 | 7.53 | 6.83 | qfq | 87,050,537 | 653,326,791 | 1.07% |
| 2024-08-13 | 7.37 | 7.52 | 7.36 | 7.45 | 6.76 | qfq | 95,410,433 | 711,553,692 | 1.09% |
| 2024-08-12 | 7.31 | 7.38 | 7.29 | 7.37 | 6.68 | qfq | 56,792,108 | 417,539,640 | 0.68% |
| 2024-08-09 | 7.28 | 7.34 | 7.23 | 7.32 | 6.64 | qfq | 62,428,827 | 456,154,125 | 0.41% |
| 2024-08-08 | 7.33 | 7.34 | 7.28 | 7.29 | 6.61 | qfq | 57,051,631 | 416,785,771 | -0.27% |
| 2024-08-07 | 7.30 | 7.41 | 7.28 | 7.31 | 6.63 | qfq | 100,928,583 | 742,659,675 | 0.14% |
| 2024-08-06 | 7.40 | 7.44 | 7.26 | 7.30 | 6.62 | qfq | 114,486,374 | 837,941,257 | -0.95% |
| 2024-08-05 | 7.45 | 7.46 | 7.35 | 7.37 | 6.68 | qfq | 117,452,792 | 868,712,876 | -0.67% |
| 2024-08-02 | 7.40 | 7.50 | 7.34 | 7.42 | 6.73 | qfq | 97,924,349 | 727,636,435 | 0.27% |
| 2024-08-01 | 7.33 | 7.50 | 7.21 | 7.40 | 6.71 | qfq | 120,260,758 | 888,957,416 | 0.54% |
| 2024-07-31 | 7.51 | 7.53 | 7.34 | 7.36 | 6.67 | qfq | 125,297,544 | 926,203,670 | -1.87% |
| 2024-07-30 | 7.51 | 7.55 | 7.44 | 7.50 | 6.80 | qfq | 92,612,342 | 694,330,603 | 0.00% |
| 2024-07-29 | 7.47 | 7.52 | 7.37 | 7.50 | 6.80 | qfq | 90,512,501 | 676,811,282 | 0.54% |
| 2024-07-26 | 7.56 | 7.58 | 7.31 | 7.46 | 6.76 | qfq | 152,628,413 | 1,128,592,128 | -1.58% |
| 2024-07-25 | 7.69 | 7.71 | 7.47 | 7.58 | 6.87 | qfq | 142,061,275 | 1,075,628,788 | -1.30% |
| 2024-07-24 | 7.58 | 7.72 | 7.56 | 7.68 | 6.96 | qfq | 134,411,272 | 1,031,335,897 | 1.05% |
| 2024-07-23 | 7.47 | 7.68 | 7.45 | 7.60 | 6.89 | qfq | 136,468,317 | 1,036,178,126 | 1.88% |
| 2024-07-22 | 7.47 | 7.50 | 7.39 | 7.46 | 6.76 | qfq | 115,203,438 | 857,106,791 | 0.00% |
| 2024-07-19 | 7.46 | 7.57 | 7.38 | 7.46 | 6.76 | qfq | 151,232,451 | 1,127,733,238 | -0.13% |
| 2024-07-18 | 7.50 | 7.51 | 7.37 | 7.47 | 6.77 | qfq | 124,610,572 | 928,540,484 | -0.27% |
| 2024-07-17 | 7.47 | 7.52 | 7.42 | 7.49 | 6.79 | qfq | 115,651,813 | 865,029,932 | 0.00% |
| 2024-07-16 | 7.52 | 7.60 | 7.42 | 7.49 | 6.79 | qfq | 112,716,529 | 844,361,482 | -0.27% |
| 2024-07-15 | 7.44 | 7.54 | 7.41 | 7.51 | 6.81 | qfq | 107,124,132 | 802,022,089 | 1.08% |
| 2024-07-12 | 7.37 | 7.49 | 7.36 | 7.43 | 6.74 | qfq | 120,245,653 | 894,504,230 | 1.09% |
| 2024-07-11 | 7.37 | 7.40 | 7.29 | 7.35 | 6.67 | qfq | 108,108,022 | 793,342,259 | -0.41% |
| 2024-07-10 | 7.40 | 7.48 | 7.34 | 7.38 | 6.69 | qfq | 149,768,135 | 1,107,623,165 | -4.65% |
| 2024-07-09 | 7.70 | 7.77 | 7.62 | 7.74 | 6.68 | qfq | 112,440,854 | 866,045,566 | 0.65% |
| 2024-07-08 | 7.57 | 7.73 | 7.54 | 7.69 | 6.64 | qfq | 121,064,625 | 929,993,549 | 1.45% |
| 2024-07-05 | 7.77 | 7.82 | 7.53 | 7.58 | 6.54 | qfq | 171,817,241 | 1,309,837,876 | -2.45% |
| 2024-07-04 | 7.62 | 7.80 | 7.61 | 7.77 | 6.70 | qfq | 147,293,603 | 1,140,947,052 | 1.97% |
| 2024-07-03 | 7.64 | 7.72 | 7.53 | 7.62 | 6.58 | qfq | 123,842,056 | 944,674,280 | -0.26% |
| 2024-07-02 | 7.53 | 7.67 | 7.52 | 7.64 | 6.59 | qfq | 115,771,192 | 882,238,004 | 1.33% |
| 2024-07-01 | 7.48 | 7.60 | 7.47 | 7.54 | 6.51 | qfq | 105,385,569 | 794,490,649 | 0.94% |
| 2024-06-28 | 7.43 | 7.51 | 7.42 | 7.47 | 6.45 | qfq | 126,964,032 | 948,562,128 | 0.40% |
| 2024-06-27 | 7.35 | 7.48 | 7.27 | 7.44 | 6.42 | qfq | 173,692,745 | 1,286,465,173 | 1.50% |
| 2024-06-26 | 7.30 | 7.36 | 7.28 | 7.33 | 6.32 | qfq | 135,173,762 | 991,335,916 | 0.69% |
| 2024-06-25 | 7.27 | 7.34 | 7.25 | 7.28 | 6.28 | qfq | 153,160,965 | 1,118,204,949 | 0.14% |
| 2024-06-24 | 7.21 | 7.31 | 7.18 | 7.27 | 6.27 | qfq | 163,612,601 | 1,187,261,358 | 0.83% |
| 2024-06-21 | 7.19 | 7.24 | 7.15 | 7.21 | 6.22 | qfq | 146,230,206 | 1,052,834,309 | 0.42% |
| 2024-06-20 | 7.15 | 7.21 | 7.11 | 7.18 | 6.20 | qfq | 130,225,733 | 933,796,881 | 0.42% |
| 2024-06-19 | 6.94 | 7.15 | 6.93 | 7.15 | 6.17 | qfq | 189,104,301 | 1,342,745,058 | 3.03% |
| 2024-06-18 | 6.84 | 6.96 | 6.75 | 6.94 | 5.99 | qfq | 180,673,625 | 1,244,279,467 | 1.02% |
| 2024-06-17 | 6.78 | 6.91 | 6.75 | 6.87 | 5.93 | qfq | 239,407,635 | 1,636,460,441 | 1.03% |
| 2024-06-14 | 7.04 | 7.06 | 6.73 | 6.80 | 5.87 | qfq | 559,351,493 | 3,824,614,856 | -3.41% |
| 2024-06-13 | 7.13 | 7.15 | 7.03 | 7.04 | 6.07 | qfq | 147,093,505 | 1,041,698,391 | -1.26% |
| 2024-06-12 | 7.14 | 7.15 | 6.99 | 7.13 | 6.15 | qfq | 156,846,329 | 1,110,358,522 | -0.28% |
| 2024-06-11 | 7.36 | 7.38 | 7.10 | 7.15 | 6.17 | qfq | 194,636,106 | 1,399,328,483 | -2.85% |
| 2024-06-07 | 7.18 | 7.37 | 7.17 | 7.36 | 6.35 | qfq | 175,700,222 | 1,284,554,992 | 2.51% |
| 2024-06-06 | 7.20 | 7.24 | 7.17 | 7.18 | 6.20 | qfq | 110,827,036 | 798,448,769 | -0.42% |
| 2024-06-05 | 7.20 | 7.24 | 7.17 | 7.21 | 6.22 | qfq | 106,808,251 | 768,776,910 | 0.00% |
| 2024-06-04 | 7.10 | 7.23 | 7.08 | 7.21 | 6.22 | qfq | 151,230,127 | 1,084,448,281 | 1.69% |
| 2024-06-03 | 7.08 | 7.15 | 7.04 | 7.09 | 6.12 | qfq | 138,120,345 | 980,559,477 | 0.57% |
| 2024-05-31 | 7.01 | 7.09 | 6.98 | 7.05 | 6.08 | qfq | 103,428,595 | 730,019,790 | 1.00% |
| 2024-05-30 | 7.07 | 7.09 | 6.97 | 6.98 | 6.02 | qfq | 94,936,857 | 666,713,427 | -1.41% |
| 2024-05-29 | 7.08 | 7.13 | 7.05 | 7.08 | 6.11 | qfq | 88,148,262 | 624,523,661 | -0.14% |
| 2024-05-28 | 7.11 | 7.16 | 7.06 | 7.09 | 6.12 | qfq | 79,485,478 | 563,777,884 | -0.14% |
| 2024-05-27 | 7.03 | 7.12 | 7.03 | 7.10 | 6.13 | qfq | 88,202,846 | 624,677,096 | 1.00% |
| 2024-05-24 | 7.08 | 7.12 | 7.02 | 7.03 | 6.07 | qfq | 84,699,481 | 598,912,659 | -0.57% |
| 2024-05-23 | 7.09 | 7.12 | 7.04 | 7.07 | 6.10 | qfq | 72,861,590 | 515,767,099 | -0.28% |
| 2024-05-22 | 7.04 | 7.12 | 7.02 | 7.09 | 6.12 | qfq | 88,786,146 | 628,947,335 | 0.71% |
| 2024-05-21 | 6.98 | 7.05 | 6.96 | 7.04 | 6.07 | qfq | 84,059,177 | 588,836,463 | 0.72% |
| 2024-05-20 | 7.03 | 7.14 | 6.98 | 6.99 | 6.03 | qfq | 147,038,987 | 1,034,239,286 | -0.57% |
| 2024-05-17 | 6.97 | 7.03 | 6.93 | 7.03 | 6.07 | qfq | 99,582,684 | 695,156,470 | 0.86% |
| 2024-05-16 | 6.92 | 6.98 | 6.89 | 6.97 | 6.01 | qfq | 91,614,337 | 636,668,723 | 0.87% |
| 2024-05-15 | 6.92 | 6.95 | 6.88 | 6.91 | 5.96 | qfq | 48,097,121 | 332,569,608 | -0.29% |
| 2024-05-14 | 6.99 | 7.00 | 6.90 | 6.93 | 5.98 | qfq | 104,869,553 | 727,159,893 | -0.86% |
| 2024-05-13 | 6.95 | 7.00 | 6.89 | 6.99 | 6.03 | qfq | 97,756,393 | 680,027,323 | 0.72% |
| 2024-05-10 | 6.89 | 6.96 | 6.87 | 6.94 | 5.99 | qfq | 97,772,929 | 677,400,412 | 0.73% |
| 2024-05-09 | 6.91 | 6.94 | 6.86 | 6.89 | 5.95 | qfq | 83,303,737 | 574,663,355 | -0.58% |
| 2024-05-08 | 6.81 | 6.95 | 6.80 | 6.93 | 5.98 | qfq | 126,573,290 | 873,314,513 | 1.46% |
| 2024-05-07 | 6.79 | 6.84 | 6.75 | 6.83 | 5.89 | qfq | 109,127,751 | 740,777,237 | 0.59% |
| 2024-05-06 | 6.92 | 6.96 | 6.77 | 6.79 | 5.86 | qfq | 169,940,517 | 1,159,342,197 | -1.31% |
| 2024-04-30 | 6.81 | 6.94 | 6.81 | 6.88 | 5.94 | qfq | 133,889,242 | 921,661,735 | 1.18% |
| 2024-04-29 | 6.85 | 6.88 | 6.78 | 6.80 | 5.87 | qfq | 162,088,448 | 1,107,103,830 | -0.73% |
| 2024-04-26 | 6.92 | 7.00 | 6.83 | 6.85 | 5.91 | qfq | 122,676,667 | 846,098,440 | -1.30% |
| 2024-04-25 | 6.92 | 6.96 | 6.84 | 6.94 | 5.99 | qfq | 79,083,596 | 546,187,150 | 0.43% |
| 2024-04-24 | 6.95 | 6.96 | 6.88 | 6.91 | 5.96 | qfq | 78,370,123 | 542,534,688 | -0.14% |
| 2024-04-23 | 6.85 | 7.00 | 6.81 | 6.92 | 5.97 | qfq | 147,682,342 | 1,021,969,120 | 1.17% |
| 2024-04-22 | 6.94 | 7.04 | 6.80 | 6.84 | 5.90 | qfq | 149,144,278 | 1,028,358,342 | -0.87% |
| 2024-04-19 | 6.81 | 6.94 | 6.81 | 6.90 | 5.95 | qfq | 114,685,913 | 790,449,306 | 0.73% |
| 2024-04-18 | 6.76 | 6.95 | 6.75 | 6.85 | 5.91 | qfq | 156,427,437 | 1,072,352,140 | 1.33% |
| 2024-04-17 | 6.68 | 6.78 | 6.61 | 6.76 | 5.83 | qfq | 131,352,480 | 880,361,536 | 0.90% |
| 2024-04-16 | 6.66 | 6.76 | 6.63 | 6.70 | 5.78 | qfq | 155,782,782 | 1,045,574,141 | 0.30% |
| 2024-04-15 | 6.54 | 6.69 | 6.54 | 6.68 | 5.76 | qfq | 129,419,472 | 859,687,757 | 1.98% |
| 2024-04-12 | 6.56 | 6.59 | 6.51 | 6.55 | 5.65 | qfq | 99,531,376 | 653,030,804 | -0.30% |
| 2024-04-11 | 6.53 | 6.60 | 6.49 | 6.57 | 5.67 | qfq | 81,690,164 | 535,503,807 | 0.00% |
| 2024-04-10 | 6.50 | 6.60 | 6.50 | 6.57 | 5.67 | qfq | 93,157,456 | 611,382,302 | 0.92% |
| 2024-04-09 | 6.56 | 6.58 | 6.49 | 6.51 | 5.62 | qfq | 95,842,700 | 625,272,759 | -0.61% |
| 2024-04-08 | 6.50 | 6.57 | 6.46 | 6.55 | 5.65 | qfq | 100,181,851 | 655,200,248 | 0.61% |
| 2024-04-03 | 6.49 | 6.55 | 6.46 | 6.51 | 5.62 | qfq | 95,953,801 | 624,992,128 | 0.15% |
| 2024-04-02 | 6.47 | 6.53 | 6.45 | 6.50 | 5.61 | qfq | 105,757,264 | 686,408,949 | 0.31% |
| 2024-04-01 | 6.35 | 6.49 | 6.33 | 6.48 | 5.59 | qfq | 132,990,991 | 855,126,348 | 2.21% |
| 2024-03-29 | 6.24 | 6.37 | 6.24 | 6.34 | 5.47 | qfq | 118,237,552 | 748,914,418 | 1.44% |
| 2024-03-28 | 6.41 | 6.41 | 6.23 | 6.25 | 5.39 | qfq | 218,772,848 | 1,372,193,988 | -2.80% |
| 2024-03-27 | 6.35 | 6.48 | 6.34 | 6.43 | 5.55 | qfq | 145,661,624 | 935,700,300 | 1.26% |
| 2024-03-26 | 6.31 | 6.35 | 6.27 | 6.35 | 5.48 | qfq | 108,412,471 | 684,699,313 | 1.11% |
| 2024-03-25 | 6.22 | 6.32 | 6.22 | 6.28 | 5.42 | qfq | 113,099,915 | 709,991,519 | 0.64% |
| 2024-03-22 | 6.23 | 6.25 | 6.18 | 6.24 | 5.38 | qfq | 84,688,364 | 526,916,606 | 0.32% |
| 2024-03-21 | 6.22 | 6.25 | 6.18 | 6.22 | 5.37 | qfq | 72,355,609 | 450,190,290 | 0.16% |
| 2024-03-20 | 6.12 | 6.21 | 6.10 | 6.21 | 5.36 | qfq | 95,567,787 | 589,994,257 | 1.31% |
| 2024-03-19 | 6.18 | 6.19 | 6.12 | 6.13 | 5.29 | qfq | 76,353,489 | 469,022,076 | -0.81% |
| 2024-03-18 | 6.18 | 6.22 | 6.16 | 6.18 | 5.33 | qfq | 85,269,569 | 527,299,064 | -0.16% |
| 2024-03-15 | 6.20 | 6.21 | 6.17 | 6.19 | 5.34 | qfq | 69,179,632 | 428,312,562 | 0.00% |
| 2024-03-14 | 6.19 | 6.26 | 6.18 | 6.19 | 5.34 | qfq | 75,666,858 | 469,955,462 | -0.16% |
| 2024-03-13 | 6.21 | 6.22 | 6.17 | 6.20 | 5.35 | qfq | 84,805,082 | 525,366,753 | -0.32% |
| 2024-03-12 | 6.34 | 6.34 | 6.20 | 6.22 | 5.37 | qfq | 134,566,789 | 842,099,833 | -1.89% |
| 2024-03-11 | 6.36 | 6.39 | 6.31 | 6.34 | 5.47 | qfq | 85,582,133 | 542,599,784 | -0.16% |
| 2024-03-08 | 6.36 | 6.41 | 6.33 | 6.35 | 5.48 | qfq | 65,397,525 | 416,039,907 | -0.31% |
| 2024-03-07 | 6.32 | 6.38 | 6.31 | 6.37 | 5.50 | qfq | 88,851,663 | 564,112,871 | 0.79% |
| 2024-03-06 | 6.41 | 6.46 | 6.32 | 6.32 | 5.45 | qfq | 103,096,900 | 657,916,384 | -1.25% |
| 2024-03-05 | 6.27 | 6.43 | 6.25 | 6.40 | 5.52 | qfq | 151,239,018 | 962,397,962 | 2.24% |
| 2024-03-04 | 6.31 | 6.32 | 6.23 | 6.26 | 5.40 | qfq | 118,811,702 | 744,275,595 | -0.95% |
| 2024-03-01 | 6.26 | 6.33 | 6.24 | 6.32 | 5.45 | qfq | 108,811,400 | 684,656,162 | 0.80% |
| 2024-02-29 | 6.26 | 6.30 | 6.23 | 6.27 | 5.41 | qfq | 119,263,267 | 746,690,598 | 0.16% |
| 2024-02-28 | 6.25 | 6.32 | 6.19 | 6.26 | 5.40 | qfq | 133,167,128 | 833,409,748 | -0.48% |
| 2024-02-27 | 6.27 | 6.37 | 6.26 | 6.29 | 5.43 | qfq | 94,001,924 | 592,575,307 | 0.00% |
| 2024-02-26 | 6.48 | 6.49 | 6.28 | 6.29 | 5.43 | qfq | 127,817,751 | 813,627,019 | -3.08% |
| 2024-02-23 | 6.41 | 6.53 | 6.40 | 6.49 | 5.60 | qfq | 123,867,823 | 803,588,053 | 1.41% |
| 2024-02-22 | 6.43 | 6.43 | 6.36 | 6.40 | 5.52 | qfq | 98,117,681 | 627,735,519 | -0.16% |
| 2024-02-21 | 6.32 | 6.46 | 6.31 | 6.41 | 5.53 | qfq | 156,462,510 | 1,001,759,059 | 0.94% |
| 2024-02-20 | 6.28 | 6.38 | 6.22 | 6.35 | 5.48 | qfq | 135,302,874 | 854,369,040 | 1.60% |
| 2024-02-19 | 6.01 | 6.25 | 6.00 | 6.25 | 5.39 | qfq | 260,113,495 | 1,603,919,266 | 3.99% |
| 2024-02-08 | 6.05 | 6.06 | 5.91 | 6.01 | 5.19 | qfq | 232,234,201 | 1,384,570,499 | -1.15% |
| 2024-02-07 | 6.19 | 6.20 | 5.93 | 6.08 | 5.25 | qfq | 316,461,064 | 1,917,362,550 | -1.78% |
| 2024-02-06 | 6.15 | 6.25 | 6.14 | 6.19 | 5.34 | qfq | 240,545,806 | 1,489,298,270 | 0.65% |
| 2024-02-05 | 6.04 | 6.17 | 6.03 | 6.15 | 5.31 | qfq | 302,324,353 | 1,849,516,924 | 1.99% |
| 2024-02-02 | 5.99 | 6.08 | 5.95 | 6.03 | 5.20 | qfq | 211,899,221 | 1,278,790,246 | 0.84% |
| 2024-02-01 | 6.00 | 6.02 | 5.96 | 5.98 | 5.16 | qfq | 138,547,123 | 830,037,964 | -0.33% |
| 2024-01-31 | 5.98 | 6.03 | 5.94 | 6.00 | 5.18 | qfq | 144,651,806 | 866,234,311 | 0.17% |
| 2024-01-30 | 6.03 | 6.07 | 5.95 | 5.99 | 5.17 | qfq | 133,579,069 | 803,415,134 | -0.83% |
| 2024-01-29 | 5.99 | 6.09 | 5.98 | 6.04 | 5.21 | qfq | 188,849,038 | 1,139,529,519 | 1.17% |
| 2024-01-26 | 5.89 | 5.98 | 5.87 | 5.97 | 5.15 | qfq | 209,386,150 | 1,242,152,044 | 1.19% |
| 2024-01-25 | 5.87 | 5.92 | 5.84 | 5.90 | 5.09 | qfq | 179,212,006 | 1,054,502,354 | 1.03% |
| 2024-01-24 | 5.76 | 5.86 | 5.75 | 5.84 | 5.04 | qfq | 183,257,551 | 1,064,419,708 | 1.57% |
| 2024-01-23 | 5.76 | 5.78 | 5.72 | 5.75 | 4.96 | qfq | 117,464,032 | 674,754,623 | -0.35% |
| 2024-01-22 | 5.77 | 5.82 | 5.73 | 5.77 | 4.98 | qfq | 219,973,362 | 1,273,837,167 | 0.00% |
| 2024-01-19 | 5.76 | 5.79 | 5.68 | 5.77 | 4.98 | qfq | 147,681,383 | 848,467,508 | -0.35% |
| 2024-01-18 | 5.79 | 5.82 | 5.62 | 5.79 | 5.00 | qfq | 272,469,361 | 1,556,634,116 | -0.17% |
| 2024-01-17 | 5.85 | 5.89 | 5.80 | 5.80 | 5.00 | qfq | 150,074,308 | 876,332,956 | -0.85% |
| 2024-01-16 | 5.81 | 5.87 | 5.80 | 5.85 | 5.05 | qfq | 120,229,236 | 702,211,617 | 0.34% |
| 2024-01-15 | 5.82 | 5.84 | 5.78 | 5.83 | 5.03 | qfq | 91,163,069 | 530,401,928 | 0.34% |
| 2024-01-12 | 5.75 | 5.83 | 5.75 | 5.81 | 5.01 | qfq | 105,175,081 | 610,058,255 | 1.04% |
| 2024-01-11 | 5.84 | 5.84 | 5.75 | 5.75 | 4.96 | qfq | 142,972,319 | 828,404,503 | -1.54% |
| 2024-01-10 | 5.87 | 5.93 | 5.84 | 5.84 | 5.04 | qfq | 79,009,451 | 463,610,158 | -0.68% |
| 2024-01-09 | 5.87 | 5.90 | 5.81 | 5.88 | 5.07 | qfq | 98,483,058 | 576,699,973 | -0.17% |
| 2024-01-08 | 5.90 | 5.95 | 5.85 | 5.89 | 5.08 | qfq | 107,844,154 | 635,327,397 | -0.34% |
| 2024-01-05 | 5.89 | 5.98 | 5.88 | 5.91 | 5.10 | qfq | 136,211,574 | 808,284,867 | 0.17% |
| 2024-01-04 | 5.84 | 5.90 | 5.84 | 5.90 | 5.09 | qfq | 126,368,459 | 741,997,555 | 0.85% |
| 2024-01-03 | 5.78 | 5.86 | 5.77 | 5.85 | 5.05 | qfq | 156,427,305 | 912,662,451 | 1.21% |
| 2024-01-02 | 5.76 | 5.82 | 5.74 | 5.78 | 4.99 | qfq | 125,277,792 | 725,441,819 | 0.70% |
| 2023-12-29 | 5.74 | 5.76 | 5.72 | 5.74 | 4.95 | qfq | 87,996,565 | 505,532,520 | 0.00% |
| 2023-12-28 | 5.81 | 5.85 | 5.73 | 5.74 | 4.95 | qfq | 175,536,374 | 1,014,092,553 | -1.20% |
| 2023-12-27 | 5.77 | 5.82 | 5.74 | 5.81 | 5.01 | qfq | 108,358,811 | 626,585,730 | 0.52% |
| 2023-12-26 | 5.79 | 5.81 | 5.77 | 5.78 | 4.99 | qfq | 65,004,606 | 376,184,452 | 0.00% |
| 2023-12-25 | 5.78 | 5.80 | 5.76 | 5.78 | 4.99 | qfq | 49,444,835 | 285,806,458 | 0.00% |
| 2023-12-22 | 5.78 | 5.81 | 5.77 | 5.78 | 4.99 | qfq | 75,924,161 | 439,625,339 | 0.17% |
| 2023-12-21 | 5.77 | 5.79 | 5.74 | 5.77 | 4.98 | qfq | 94,030,696 | 541,948,863 | -0.17% |
| 2023-12-20 | 5.80 | 5.83 | 5.77 | 5.78 | 4.99 | qfq | 74,959,089 | 435,012,909 | -0.17% |
| 2023-12-19 | 5.79 | 5.83 | 5.77 | 5.79 | 5.00 | qfq | 76,158,352 | 441,147,546 | -0.17% |
| 2023-12-18 | 5.73 | 5.83 | 5.70 | 5.80 | 5.00 | qfq | 113,344,566 | 655,330,331 | 1.22% |
| 2023-12-15 | 5.83 | 5.83 | 5.73 | 5.73 | 4.94 | qfq | 89,283,386 | 515,019,400 | -1.55% |
| 2023-12-14 | 5.83 | 5.84 | 5.75 | 5.82 | 5.02 | qfq | 100,564,196 | 583,704,650 | -0.17% |
| 2023-12-13 | 5.82 | 5.86 | 5.81 | 5.83 | 5.03 | qfq | 121,603,736 | 710,186,804 | 0.00% |
| 2023-12-12 | 5.71 | 5.84 | 5.69 | 5.83 | 5.03 | qfq | 152,899,370 | 886,182,147 | 1.75% |
| 2023-12-11 | 5.71 | 5.73 | 5.60 | 5.73 | 4.94 | qfq | 137,872,086 | 781,355,033 | 0.35% |
| 2023-12-08 | 5.72 | 5.75 | 5.68 | 5.71 | 4.93 | qfq | 111,534,787 | 638,027,529 | -0.17% |
| 2023-12-07 | 5.71 | 5.75 | 5.67 | 5.72 | 4.94 | qfq | 90,437,025 | 516,886,749 | 0.18% |
| 2023-12-06 | 5.78 | 5.79 | 5.62 | 5.71 | 4.93 | qfq | 122,741,632 | 700,742,502 | -1.04% |
| 2023-12-05 | 5.80 | 5.83 | 5.77 | 5.77 | 4.98 | qfq | 91,516,860 | 530,781,654 | -0.52% |
| 2023-12-04 | 5.80 | 5.83 | 5.78 | 5.80 | 5.00 | qfq | 81,520,813 | 473,196,455 | 0.35% |
| 2023-12-01 | 5.84 | 5.87 | 5.77 | 5.78 | 4.99 | qfq | 103,242,689 | 599,596,635 | -1.03% |
| 2023-11-30 | 5.73 | 5.84 | 5.72 | 5.84 | 5.04 | qfq | 175,257,660 | 1,017,885,163 | 2.10% |
| 2023-11-29 | 5.78 | 5.79 | 5.70 | 5.72 | 4.94 | qfq | 119,792,473 | 687,158,302 | -0.87% |
| 2023-11-28 | 5.83 | 5.84 | 5.77 | 5.77 | 4.98 | qfq | 96,231,070 | 556,811,547 | -1.03% |
| 2023-11-27 | 5.84 | 5.85 | 5.77 | 5.83 | 5.03 | qfq | 104,407,673 | 605,964,166 | -0.17% |
| 2023-11-24 | 5.84 | 5.87 | 5.82 | 5.84 | 5.04 | qfq | 71,581,273 | 418,376,155 | 0.00% |
| 2023-11-23 | 5.86 | 5.88 | 5.83 | 5.84 | 5.04 | qfq | 73,075,501 | 427,394,553 | -0.51% |
| 2023-11-22 | 5.84 | 5.88 | 5.82 | 5.87 | 5.07 | qfq | 99,557,123 | 583,604,520 | 0.51% |
| 2023-11-21 | 5.86 | 5.88 | 5.83 | 5.84 | 5.04 | qfq | 78,260,473 | 458,349,385 | -0.17% |
| 2023-11-20 | 5.81 | 5.85 | 5.77 | 5.85 | 5.05 | qfq | 78,783,865 | 458,081,721 | 1.04% |
| 2023-11-17 | 5.81 | 5.83 | 5.77 | 5.79 | 5.00 | qfq | 73,780,563 | 427,277,223 | -0.52% |
| 2023-11-16 | 5.81 | 5.84 | 5.80 | 5.82 | 5.02 | qfq | 67,925,033 | 395,727,027 | 0.17% |
| 2023-11-15 | 5.83 | 5.83 | 5.77 | 5.81 | 5.01 | qfq | 54,498,593 | 316,141,424 | 0.35% |
| 2023-11-14 | 5.81 | 5.87 | 5.78 | 5.79 | 5.00 | qfq | 69,896,393 | 405,697,262 | 0.17% |
| 2023-11-13 | 5.82 | 5.82 | 5.72 | 5.78 | 4.99 | qfq | 71,398,819 | 411,575,817 | -0.69% |
| 2023-11-10 | 5.80 | 5.89 | 5.79 | 5.82 | 5.02 | qfq | 108,458,939 | 631,731,605 | 0.17% |
| 2023-11-09 | 5.77 | 5.85 | 5.75 | 5.81 | 5.01 | qfq | 98,688,556 | 574,394,134 | 0.87% |
| 2023-11-08 | 5.75 | 5.81 | 5.74 | 5.76 | 4.97 | qfq | 113,206,683 | 652,932,582 | 0.00% |
| 2023-11-07 | 5.66 | 5.78 | 5.66 | 5.76 | 4.97 | qfq | 100,795,232 | 578,377,229 | 1.77% |
| 2023-11-06 | 5.70 | 5.74 | 5.65 | 5.66 | 4.88 | qfq | 108,374,363 | 616,209,338 | -0.88% |
| 2023-11-03 | 5.76 | 5.77 | 5.71 | 5.71 | 4.93 | qfq | 62,645,144 | 358,897,055 | -0.87% |
| 2023-11-02 | 5.74 | 5.80 | 5.71 | 5.76 | 4.97 | qfq | 81,497,120 | 470,025,071 | 0.88% |
| 2023-11-01 | 5.64 | 5.73 | 5.61 | 5.71 | 4.93 | qfq | 94,442,311 | 536,666,263 | 1.42% |
| 2023-10-31 | 5.58 | 5.65 | 5.55 | 5.63 | 4.86 | qfq | 111,024,948 | 622,405,536 | 0.72% |
| 2023-10-30 | 5.80 | 5.80 | 5.56 | 5.59 | 4.82 | qfq | 241,206,095 | 1,355,899,451 | -3.95% |
| 2023-10-27 | 5.85 | 5.88 | 5.80 | 5.82 | 5.02 | qfq | 84,711,680 | 494,308,113 | -0.34% |
| 2023-10-26 | 5.78 | 5.92 | 5.77 | 5.84 | 5.04 | qfq | 83,793,493 | 490,297,282 | 1.04% |
| 2023-10-25 | 5.76 | 5.80 | 5.70 | 5.78 | 4.99 | qfq | 75,744,692 | 436,480,148 | 1.23% |
| 2023-10-24 | 5.81 | 5.82 | 5.70 | 5.71 | 4.93 | qfq | 100,195,642 | 574,754,017 | -1.55% |
| 2023-10-23 | 5.81 | 5.85 | 5.77 | 5.80 | 5.00 | qfq | 79,240,024 | 460,486,997 | 0.00% |
| 2023-10-20 | 5.82 | 5.84 | 5.76 | 5.80 | 5.00 | qfq | 83,004,147 | 481,624,904 | -0.68% |
| 2023-10-19 | 5.94 | 5.95 | 5.82 | 5.84 | 5.04 | qfq | 112,082,103 | 656,789,776 | -1.85% |
| 2023-10-18 | 5.96 | 6.00 | 5.93 | 5.95 | 5.13 | qfq | 80,178,305 | 478,839,477 | -0.34% |
| 2023-10-17 | 5.97 | 5.98 | 5.95 | 5.97 | 5.15 | qfq | 57,703,115 | 344,218,652 | 0.00% |
| 2023-10-16 | 5.95 | 5.98 | 5.91 | 5.97 | 5.15 | qfq | 71,671,134 | 426,486,892 | 0.34% |
| 2023-10-13 | 5.86 | 6.00 | 5.86 | 5.95 | 5.13 | qfq | 130,809,512 | 779,028,469 | 0.68% |
| 2023-10-12 | 5.81 | 5.92 | 5.79 | 5.91 | 5.10 | qfq | 161,446,054 | 946,712,918 | 2.78% |
| 2023-10-11 | 5.79 | 5.80 | 5.74 | 5.75 | 4.96 | qfq | 60,299,999 | 347,789,195 | -0.35% |
| 2023-10-10 | 5.80 | 5.82 | 5.76 | 5.77 | 4.98 | qfq | 63,080,632 | 364,857,023 | 0.00% |
| 2023-10-09 | 5.73 | 5.80 | 5.71 | 5.77 | 4.98 | qfq | 67,297,116 | 386,780,417 | 0.17% |
| 2023-09-28 | 5.77 | 5.80 | 5.75 | 5.76 | 4.97 | qfq | 51,157,114 | 295,203,935 | 0.17% |
| 2023-09-27 | 5.82 | 5.83 | 5.75 | 5.75 | 4.96 | qfq | 68,771,837 | 397,473,560 | -0.86% |
| 2023-09-26 | 5.82 | 5.84 | 5.79 | 5.80 | 5.00 | qfq | 61,424,148 | 357,117,979 | -0.34% |
| 2023-09-25 | 5.78 | 5.84 | 5.74 | 5.82 | 5.02 | qfq | 101,474,211 | 589,312,857 | 0.69% |
| 2023-09-22 | 5.75 | 5.78 | 5.67 | 5.78 | 4.99 | qfq | 116,438,124 | 667,996,490 | 0.70% |
| 2023-09-21 | 5.75 | 5.78 | 5.71 | 5.74 | 4.95 | qfq | 77,534,167 | 445,459,541 | -0.17% |
| 2023-09-20 | 5.71 | 5.76 | 5.68 | 5.75 | 4.96 | qfq | 76,877,793 | 441,062,115 | 0.70% |
| 2023-09-19 | 5.66 | 5.71 | 5.65 | 5.71 | 4.93 | qfq | 96,550,683 | 549,949,795 | 1.06% |
| 2023-09-18 | 5.65 | 5.67 | 5.61 | 5.65 | 4.88 | qfq | 69,407,204 | 391,269,666 | 0.00% |
| 2023-09-15 | 5.65 | 5.72 | 5.62 | 5.65 | 4.88 | qfq | 124,185,874 | 703,637,452 | 0.00% |
| 2023-09-14 | 5.56 | 5.65 | 5.55 | 5.65 | 4.88 | qfq | 164,544,189 | 924,583,996 | 1.62% |
| 2023-09-13 | 5.54 | 5.58 | 5.52 | 5.56 | 4.80 | qfq | 83,718,998 | 464,868,375 | 0.54% |
| 2023-09-12 | 5.54 | 5.55 | 5.52 | 5.53 | 4.77 | qfq | 44,662,704 | 247,139,044 | -0.18% |
| 2023-09-11 | 5.55 | 5.57 | 5.52 | 5.54 | 4.78 | qfq | 79,658,030 | 441,069,190 | 0.00% |
| 2023-09-08 | 5.57 | 5.57 | 5.53 | 5.54 | 4.78 | qfq | 41,419,098 | 229,632,006 | -0.54% |
| 2023-09-07 | 5.56 | 5.60 | 5.55 | 5.57 | 4.81 | qfq | 55,765,314 | 310,788,828 | 0.18% |
| 2023-09-06 | 5.54 | 5.57 | 5.53 | 5.56 | 4.80 | qfq | 51,840,487 | 287,744,815 | 0.18% |
| 2023-09-05 | 5.60 | 5.60 | 5.54 | 5.55 | 4.79 | qfq | 59,658,537 | 331,606,428 | -0.89% |
| 2023-09-04 | 5.56 | 5.61 | 5.53 | 5.60 | 4.83 | qfq | 82,179,908 | 459,289,009 | 1.27% |
| 2023-09-01 | 5.56 | 5.59 | 5.52 | 5.53 | 4.77 | qfq | 61,881,733 | 342,970,416 | -0.36% |
| 2023-08-31 | 5.54 | 5.59 | 5.53 | 5.55 | 4.79 | qfq | 86,089,781 | 479,656,840 | 0.36% |
| 2023-08-30 | 5.55 | 5.56 | 5.50 | 5.53 | 4.77 | qfq | 79,761,705 | 440,604,701 | -0.36% |
| 2023-08-29 | 5.63 | 5.65 | 5.54 | 5.55 | 4.79 | qfq | 117,651,170 | 655,809,241 | -1.42% |
| 2023-08-28 | 5.78 | 5.84 | 5.61 | 5.63 | 4.86 | qfq | 139,851,033 | 796,539,542 | 0.90% |
| 2023-08-25 | 5.55 | 5.61 | 5.54 | 5.58 | 4.81 | qfq | 64,154,912 | 357,795,513 | 0.54% |
| 2023-08-24 | 5.61 | 5.62 | 5.52 | 5.55 | 4.79 | qfq | 61,382,170 | 341,478,793 | -0.36% |
| 2023-08-23 | 5.55 | 5.63 | 5.53 | 5.57 | 4.81 | qfq | 85,829,554 | 480,505,704 | 0.18% |
| 2023-08-22 | 5.47 | 5.56 | 5.46 | 5.56 | 4.80 | qfq | 87,950,583 | 485,841,413 | 1.83% |
| 2023-08-21 | 5.57 | 5.58 | 5.46 | 5.46 | 4.71 | qfq | 101,544,765 | 558,221,889 | -1.97% |
| 2023-08-18 | 5.52 | 5.62 | 5.52 | 5.57 | 4.81 | qfq | 73,040,298 | 407,767,632 | 0.72% |
| 2023-08-17 | 5.58 | 5.61 | 5.50 | 5.53 | 4.77 | qfq | 92,069,554 | 509,976,851 | -1.25% |
| 2023-08-16 | 5.58 | 5.63 | 5.52 | 5.60 | 4.83 | qfq | 74,538,718 | 416,726,426 | -0.18% |
| 2023-08-15 | 5.47 | 5.62 | 5.47 | 5.61 | 4.84 | qfq | 115,787,305 | 643,927,770 | 2.56% |
| 2023-08-14 | 5.50 | 5.51 | 5.45 | 5.47 | 4.72 | qfq | 92,525,086 | 505,889,093 | -1.26% |
| 2023-08-11 | 5.63 | 5.64 | 5.54 | 5.54 | 4.78 | qfq | 90,800,316 | 505,970,274 | -1.42% |
| 2023-08-10 | 5.62 | 5.64 | 5.59 | 5.62 | 4.85 | qfq | 59,108,851 | 331,766,294 | 0.00% |
| 2023-08-09 | 5.61 | 5.64 | 5.60 | 5.62 | 4.85 | qfq | 56,626,198 | 318,477,168 | 0.18% |
| 2023-08-08 | 5.64 | 5.66 | 5.60 | 5.61 | 4.84 | qfq | 73,263,809 | 412,340,918 | -0.71% |
| 2023-08-07 | 5.68 | 5.69 | 5.61 | 5.65 | 4.88 | qfq | 94,601,464 | 533,368,739 | -0.88% |
| 2023-08-04 | 5.73 | 5.78 | 5.69 | 5.70 | 4.92 | qfq | 90,734,198 | 519,386,495 | -0.18% |
| 2023-08-03 | 5.68 | 5.72 | 5.63 | 5.71 | 4.93 | qfq | 82,754,721 | 470,121,380 | 0.88% |
| 2023-08-02 | 5.78 | 5.78 | 5.63 | 5.66 | 4.88 | qfq | 122,918,810 | 700,457,148 | -2.41% |
| 2023-08-01 | 5.80 | 5.86 | 5.78 | 5.80 | 5.00 | qfq | 77,585,191 | 450,693,758 | -0.34% |
| 2023-07-31 | 5.81 | 5.88 | 5.77 | 5.82 | 5.02 | qfq | 132,391,462 | 771,132,214 | 0.69% |
| 2023-07-28 | 5.68 | 5.80 | 5.63 | 5.78 | 4.99 | qfq | 119,480,441 | 686,220,296 | 1.76% |
| 2023-07-27 | 5.64 | 5.72 | 5.62 | 5.68 | 4.90 | qfq | 94,915,866 | 539,290,084 | 1.07% |
| 2023-07-26 | 5.60 | 5.64 | 5.59 | 5.62 | 4.85 | qfq | 46,609,459 | 261,467,038 | 0.36% |
| 2023-07-25 | 5.56 | 5.63 | 5.54 | 5.60 | 4.83 | qfq | 102,139,478 | 571,498,145 | 1.45% |
| 2023-07-24 | 5.53 | 5.56 | 5.49 | 5.52 | 4.76 | qfq | 50,433,682 | 278,735,746 | -0.54% |
| 2023-07-21 | 5.54 | 5.58 | 5.53 | 5.55 | 4.79 | qfq | 41,856,855 | 232,386,867 | -0.18% |
| 2023-07-20 | 5.53 | 5.59 | 5.52 | 5.56 | 4.80 | qfq | 68,533,503 | 381,251,229 | 0.72% |
| 2023-07-19 | 5.49 | 5.54 | 5.47 | 5.52 | 4.76 | qfq | 53,228,761 | 292,840,607 | 0.36% |
| 2023-07-18 | 5.53 | 5.54 | 5.50 | 5.50 | 4.75 | qfq | 60,879,202 | 335,890,808 | -0.36% |
| 2023-07-17 | 5.57 | 5.57 | 5.47 | 5.52 | 4.76 | qfq | 88,439,374 | 486,632,369 | -1.08% |