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
工商银行601398.SH
最近收盘价7.572026-07-17
最近交易日2026-07-17
成交量（股）715,159,826
成交额（元）5,370,117,169
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-13 | cash_dividend | 0.1689 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-09 | 2025-12-15 | cash_dividend | 0.1414 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.1646 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.1434 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.3064 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.3035 | — | — | — | 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 | 7.40 | 7.59 | 7.39 | 7.57 | 7.57 | qfq | 715,159,826 | 5,370,117,169 | 2.44% |
| 2026-07-16 | 7.51 | 7.53 | 7.36 | 7.39 | 7.39 | qfq | 351,740,086 | 2,612,814,901 | -1.60% |
| 2026-07-15 | 7.43 | 7.52 | 7.40 | 7.51 | 7.51 | qfq | 402,361,817 | 3,001,141,639 | 0.13% |
| 2026-07-14 | 7.46 | 7.54 | 7.42 | 7.50 | 7.50 | qfq | 476,481,952 | 3,562,493,826 | -0.40% |
| 2026-07-13 | 7.31 | 7.54 | 7.29 | 7.53 | 7.53 | qfq | 650,783,514 | 4,856,618,966 | 2.73% |
| 2026-07-10 | 7.24 | 7.33 | 7.23 | 7.33 | 7.33 | qfq | 406,838,242 | 2,963,875,395 | 0.83% |
| 2026-07-09 | 7.33 | 7.34 | 7.23 | 7.27 | 7.27 | qfq | 403,992,458 | 2,938,322,648 | -1.36% |
| 2026-07-08 | 7.22 | 7.38 | 7.16 | 7.37 | 7.37 | qfq | 431,624,154 | 3,165,690,982 | 1.52% |
| 2026-07-07 | 7.09 | 7.28 | 7.08 | 7.26 | 7.26 | qfq | 461,931,983 | 3,320,498,454 | 1.97% |
| 2026-07-06 | 7.02 | 7.12 | 6.95 | 7.12 | 7.12 | qfq | 378,269,376 | 2,661,206,278 | 1.14% |
| 2026-07-03 | 7.03 | 7.08 | 7.00 | 7.04 | 7.04 | qfq | 304,072,257 | 2,138,079,209 | -0.14% |
| 2026-07-02 | 7.03 | 7.14 | 7.00 | 7.05 | 7.05 | qfq | 358,475,722 | 2,528,095,306 | -0.14% |
| 2026-07-01 | 7.05 | 7.09 | 7.00 | 7.06 | 7.06 | qfq | 328,799,623 | 2,315,654,026 | -0.14% |
| 2026-06-30 | 7.18 | 7.21 | 7.03 | 7.07 | 7.07 | qfq | 472,132,286 | 3,346,661,736 | -2.08% |
| 2026-06-29 | 7.12 | 7.27 | 7.05 | 7.22 | 7.22 | qfq | 429,005,385 | 3,077,835,563 | 0.98% |
| 2026-06-26 | 7.24 | 7.25 | 7.14 | 7.15 | 7.15 | qfq | 352,358,114 | 2,529,992,671 | -0.56% |
| 2026-06-25 | 7.14 | 7.31 | 7.13 | 7.19 | 7.19 | qfq | 356,288,035 | 2,570,412,270 | -0.42% |
| 2026-06-24 | 7.40 | 7.46 | 7.20 | 7.22 | 7.22 | qfq | 416,205,246 | 3,036,829,798 | -2.17% |
| 2026-06-23 | 7.21 | 7.41 | 7.21 | 7.38 | 7.38 | qfq | 538,089,332 | 3,953,889,535 | 2.50% |
| 2026-06-22 | 7.13 | 7.25 | 7.08 | 7.20 | 7.20 | qfq | 426,501,480 | 3,065,606,349 | 0.56% |
| 2026-06-18 | 7.34 | 7.35 | 7.15 | 7.16 | 7.16 | qfq | 450,966,746 | 3,248,842,458 | -2.72% |
| 2026-06-17 | 7.42 | 7.48 | 7.32 | 7.36 | 7.36 | qfq | 293,375,335 | 2,166,553,189 | -0.81% |
| 2026-06-16 | 7.53 | 7.54 | 7.38 | 7.42 | 7.42 | qfq | 372,056,669 | 2,766,934,367 | -1.98% |
| 2026-06-15 | 7.75 | 7.75 | 7.53 | 7.57 | 7.57 | qfq | 450,706,202 | 3,432,111,561 | -2.70% |
| 2026-06-12 | 7.59 | 7.78 | 7.52 | 7.78 | 7.78 | qfq | 423,854,659 | 3,254,698,074 | 1.57% |
| 2026-06-11 | 7.71 | 7.75 | 7.60 | 7.66 | 7.66 | qfq | 285,525,940 | 2,186,785,841 | -0.39% |
| 2026-06-10 | 7.57 | 7.71 | 7.54 | 7.69 | 7.69 | qfq | 411,524,376 | 3,149,275,259 | 1.99% |
| 2026-06-09 | 7.46 | 7.65 | 7.46 | 7.54 | 7.54 | qfq | 539,705,121 | 4,085,127,647 | 0.53% |
| 2026-06-08 | 7.38 | 7.53 | 7.31 | 7.50 | 7.50 | qfq | 580,664,565 | 4,333,415,761 | 2.18% |
| 2026-06-05 | 7.24 | 7.35 | 7.24 | 7.34 | 7.34 | qfq | 278,948,141 | 2,039,845,283 | 1.52% |
| 2026-06-04 | 7.30 | 7.34 | 7.22 | 7.23 | 7.23 | qfq | 207,956,441 | 1,511,735,233 | -0.69% |
| 2026-06-03 | 7.33 | 7.34 | 7.24 | 7.28 | 7.28 | qfq | 244,460,768 | 1,780,364,861 | -0.82% |
| 2026-06-02 | 7.30 | 7.41 | 7.29 | 7.34 | 7.34 | qfq | 316,427,136 | 2,326,193,349 | 0.55% |
| 2026-06-01 | 7.20 | 7.32 | 7.18 | 7.30 | 7.30 | qfq | 341,134,623 | 2,472,642,829 | 1.11% |
| 2026-05-29 | 7.03 | 7.22 | 6.99 | 7.22 | 7.22 | qfq | 389,359,419 | 2,779,452,319 | 2.56% |
| 2026-05-28 | 7.11 | 7.15 | 7.02 | 7.04 | 7.04 | qfq | 278,000,208 | 1,965,307,586 | -1.12% |
| 2026-05-27 | 7.18 | 7.23 | 7.11 | 7.12 | 7.12 | qfq | 273,562,181 | 1,960,399,077 | -0.84% |
| 2026-05-26 | 7.17 | 7.22 | 7.15 | 7.18 | 7.18 | qfq | 214,899,130 | 1,545,173,843 | 0.14% |
| 2026-05-25 | 7.17 | 7.23 | 7.15 | 7.17 | 7.17 | qfq | 192,166,148 | 1,381,586,180 | -0.14% |
| 2026-05-22 | 7.13 | 7.22 | 7.12 | 7.18 | 7.18 | qfq | 231,500,099 | 1,660,299,734 | 0.42% |
| 2026-05-21 | 7.13 | 7.20 | 7.08 | 7.15 | 7.15 | qfq | 271,386,940 | 1,939,493,900 | 0.28% |
| 2026-05-20 | 7.26 | 7.27 | 7.13 | 7.13 | 7.13 | qfq | 272,783,722 | 1,958,110,701 | -1.79% |
| 2026-05-19 | 7.19 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 264,358,359 | 1,919,242,516 | 0.97% |
| 2026-05-18 | 7.24 | 7.25 | 7.16 | 7.19 | 7.19 | qfq | 234,390,344 | 1,687,451,140 | -0.69% |
| 2026-05-15 | 7.29 | 7.34 | 7.23 | 7.24 | 7.24 | qfq | 275,804,926 | 2,004,133,106 | -0.82% |
| 2026-05-14 | 7.23 | 7.35 | 7.19 | 7.30 | 7.30 | qfq | 361,545,124 | 2,635,897,325 | 0.97% |
| 2026-05-13 | 7.34 | 7.34 | 7.22 | 7.23 | 7.23 | qfq | 363,536,568 | 2,639,766,595 | -3.34% |
| 2026-05-12 | 7.48 | 7.54 | 7.46 | 7.48 | 7.31 | qfq | 279,322,238 | 2,094,509,570 | 0.13% |
| 2026-05-11 | 7.46 | 7.49 | 7.40 | 7.47 | 7.30 | qfq | 287,090,006 | 2,137,209,417 | 0.13% |
| 2026-05-08 | 7.41 | 7.49 | 7.41 | 7.46 | 7.29 | qfq | 243,690,484 | 1,815,302,005 | 0.95% |
| 2026-05-07 | 7.36 | 7.46 | 7.32 | 7.39 | 7.22 | qfq | 337,154,766 | 2,495,456,740 | 0.41% |
| 2026-05-06 | 7.45 | 7.45 | 7.31 | 7.36 | 7.19 | qfq | 382,681,585 | 2,810,776,900 | -1.21% |
| 2026-04-30 | 7.46 | 7.51 | 7.42 | 7.45 | 7.28 | qfq | 302,237,113 | 2,253,745,161 | -0.27% |
| 2026-04-29 | 7.51 | 7.54 | 7.44 | 7.47 | 7.30 | qfq | 267,138,558 | 1,996,449,254 | -0.80% |
| 2026-04-28 | 7.49 | 7.54 | 7.47 | 7.53 | 7.36 | qfq | 167,894,472 | 1,260,582,538 | 0.27% |
| 2026-04-27 | 7.55 | 7.62 | 7.49 | 7.51 | 7.34 | qfq | 214,982,736 | 1,620,897,758 | -0.92% |
| 2026-04-24 | 7.58 | 7.61 | 7.50 | 7.58 | 7.41 | qfq | 204,753,387 | 1,550,383,930 | 0.00% |
| 2026-04-23 | 7.52 | 7.59 | 7.48 | 7.58 | 7.41 | qfq | 233,254,885 | 1,762,261,994 | 0.80% |
| 2026-04-22 | 7.62 | 7.64 | 7.49 | 7.52 | 7.35 | qfq | 220,844,527 | 1,665,652,319 | -1.31% |
| 2026-04-21 | 7.57 | 7.68 | 7.57 | 7.62 | 7.45 | qfq | 248,922,962 | 1,899,023,495 | 0.66% |
| 2026-04-20 | 7.44 | 7.57 | 7.42 | 7.57 | 7.40 | qfq | 239,402,442 | 1,802,054,169 | 1.75% |
| 2026-04-17 | 7.45 | 7.49 | 7.43 | 7.44 | 7.27 | qfq | 162,113,554 | 1,208,485,742 | -0.27% |
| 2026-04-16 | 7.50 | 7.54 | 7.43 | 7.46 | 7.29 | qfq | 227,614,243 | 1,701,959,508 | -0.53% |
| 2026-04-15 | 7.45 | 7.52 | 7.42 | 7.50 | 7.33 | qfq | 223,997,632 | 1,678,471,122 | 0.54% |
| 2026-04-14 | 7.35 | 7.48 | 7.33 | 7.46 | 7.29 | qfq | 222,502,681 | 1,649,575,630 | 1.22% |
| 2026-04-13 | 7.31 | 7.39 | 7.27 | 7.37 | 7.20 | qfq | 229,280,948 | 1,682,915,591 | 0.82% |
| 2026-04-10 | 7.31 | 7.34 | 7.28 | 7.31 | 7.14 | qfq | 199,244,899 | 1,456,347,538 | -0.27% |
| 2026-04-09 | 7.32 | 7.35 | 7.26 | 7.33 | 7.16 | qfq | 253,052,541 | 1,847,689,325 | 0.14% |
| 2026-04-08 | 7.37 | 7.38 | 7.20 | 7.32 | 7.15 | qfq | 453,272,819 | 3,302,757,147 | -1.08% |
| 2026-04-07 | 7.51 | 7.52 | 7.36 | 7.40 | 7.23 | qfq | 241,550,420 | 1,791,682,941 | -1.33% |
| 2026-04-03 | 7.62 | 7.64 | 7.48 | 7.50 | 7.33 | qfq | 245,299,029 | 1,845,798,122 | -1.70% |
| 2026-04-02 | 7.57 | 7.69 | 7.56 | 7.63 | 7.46 | qfq | 275,748,282 | 2,103,575,352 | 0.66% |
| 2026-04-01 | 7.60 | 7.71 | 7.54 | 7.58 | 7.41 | qfq | 330,870,374 | 2,520,186,947 | -0.79% |
| 2026-03-31 | 7.57 | 7.69 | 7.55 | 7.64 | 7.47 | qfq | 391,473,536 | 2,988,015,499 | 0.92% |
| 2026-03-30 | 7.37 | 7.58 | 7.36 | 7.57 | 7.40 | qfq | 371,587,575 | 2,788,815,657 | 2.30% |
| 2026-03-27 | 7.41 | 7.47 | 7.37 | 7.40 | 7.23 | qfq | 279,067,565 | 2,068,413,455 | -0.27% |
| 2026-03-26 | 7.31 | 7.44 | 7.30 | 7.42 | 7.25 | qfq | 263,470,756 | 1,944,436,803 | 1.09% |
| 2026-03-25 | 7.33 | 7.35 | 7.19 | 7.34 | 7.17 | qfq | 337,594,544 | 2,456,869,163 | 0.27% |
| 2026-03-24 | 7.26 | 7.39 | 7.25 | 7.32 | 7.15 | qfq | 376,772,907 | 2,753,885,368 | 0.97% |
| 2026-03-23 | 7.48 | 7.48 | 7.20 | 7.25 | 7.09 | qfq | 502,322,937 | 3,666,480,862 | -3.33% |
| 2026-03-20 | 7.53 | 7.61 | 7.48 | 7.50 | 7.33 | qfq | 391,245,436 | 2,951,969,564 | -0.40% |
| 2026-03-19 | 7.36 | 7.55 | 7.35 | 7.53 | 7.36 | qfq | 560,676,394 | 4,202,515,705 | 1.89% |
| 2026-03-18 | 7.39 | 7.46 | 7.33 | 7.39 | 7.22 | qfq | 379,473,038 | 2,805,537,752 | 0.00% |
| 2026-03-17 | 7.25 | 7.40 | 7.24 | 7.39 | 7.22 | qfq | 364,457,286 | 2,680,605,162 | 1.93% |
| 2026-03-16 | 7.20 | 7.30 | 7.18 | 7.25 | 7.09 | qfq | 306,828,268 | 2,223,009,072 | 0.69% |
| 2026-03-13 | 7.16 | 7.22 | 7.11 | 7.20 | 7.04 | qfq | 303,350,193 | 2,176,854,052 | 0.56% |
| 2026-03-12 | 7.12 | 7.17 | 7.09 | 7.16 | 7.00 | qfq | 252,339,748 | 1,801,009,650 | 0.56% |
| 2026-03-11 | 7.04 | 7.12 | 7.02 | 7.12 | 6.96 | qfq | 237,694,618 | 1,682,787,743 | 1.14% |
| 2026-03-10 | 7.08 | 7.09 | 7.02 | 7.04 | 6.88 | qfq | 271,375,199 | 1,911,897,927 | -0.85% |
| 2026-03-09 | 7.08 | 7.18 | 7.07 | 7.10 | 6.94 | qfq | 334,048,067 | 2,380,737,355 | -0.14% |
| 2026-03-06 | 7.11 | 7.18 | 7.07 | 7.11 | 6.95 | qfq | 216,279,734 | 1,539,913,741 | 0.00% |
| 2026-03-05 | 7.04 | 7.14 | 7.03 | 7.11 | 6.95 | qfq | 264,204,918 | 1,876,835,995 | 0.42% |
| 2026-03-04 | 7.10 | 7.12 | 7.01 | 7.08 | 6.92 | qfq | 378,868,061 | 2,676,759,814 | -0.56% |
| 2026-03-03 | 6.95 | 7.15 | 6.91 | 7.12 | 6.96 | qfq | 570,711,679 | 4,038,809,573 | 2.30% |
| 2026-03-02 | 6.90 | 6.99 | 6.85 | 6.96 | 6.80 | qfq | 373,808,728 | 2,593,479,400 | 0.58% |
| 2026-02-27 | 6.94 | 6.95 | 6.91 | 6.92 | 6.76 | qfq | 243,931,526 | 1,688,509,137 | -0.57% |
| 2026-02-26 | 7.06 | 7.07 | 6.93 | 6.96 | 6.80 | qfq | 367,815,271 | 2,568,485,976 | -1.28% |
| 2026-02-25 | 7.06 | 7.07 | 7.03 | 7.05 | 6.89 | qfq | 219,289,428 | 1,546,795,850 | -0.14% |
| 2026-02-24 | 7.13 | 7.15 | 7.05 | 7.06 | 6.90 | qfq | 296,628,020 | 2,101,275,787 | -0.70% |
| 2026-02-13 | 7.19 | 7.20 | 7.11 | 7.11 | 6.95 | qfq | 317,392,508 | 2,267,176,686 | -0.97% |
| 2026-02-12 | 7.29 | 7.30 | 7.17 | 7.18 | 7.02 | qfq | 353,083,680 | 2,542,533,950 | -1.51% |
| 2026-02-11 | 7.32 | 7.32 | 7.27 | 7.29 | 7.13 | qfq | 138,803,118 | 1,012,219,596 | -0.14% |
| 2026-02-10 | 7.28 | 7.34 | 7.26 | 7.30 | 7.14 | qfq | 194,804,763 | 1,423,437,348 | 0.27% |
| 2026-02-09 | 7.25 | 7.29 | 7.21 | 7.28 | 7.12 | qfq | 203,253,025 | 1,475,435,014 | 0.28% |
| 2026-02-06 | 7.31 | 7.35 | 7.22 | 7.26 | 7.10 | qfq | 251,460,124 | 1,827,005,074 | -0.55% |
| 2026-02-05 | 7.25 | 7.32 | 7.23 | 7.30 | 7.14 | qfq | 310,157,513 | 2,259,528,658 | 0.83% |
| 2026-02-04 | 7.18 | 7.29 | 7.17 | 7.24 | 7.08 | qfq | 308,484,394 | 2,229,422,896 | 0.84% |
| 2026-02-03 | 7.30 | 7.31 | 7.15 | 7.18 | 7.02 | qfq | 449,210,785 | 3,234,033,720 | -1.91% |
| 2026-02-02 | 7.26 | 7.39 | 7.25 | 7.32 | 7.15 | qfq | 541,179,108 | 3,969,793,200 | 0.97% |
| 2026-01-30 | 7.27 | 7.39 | 7.22 | 7.25 | 7.09 | qfq | 460,741,381 | 3,371,970,034 | -0.14% |
| 2026-01-29 | 7.19 | 7.30 | 7.16 | 7.26 | 7.10 | qfq | 438,099,607 | 3,165,642,865 | 0.83% |
| 2026-01-28 | 7.21 | 7.29 | 7.16 | 7.20 | 7.04 | qfq | 456,456,322 | 3,298,588,943 | -0.41% |
| 2026-01-27 | 7.24 | 7.37 | 7.21 | 7.23 | 7.07 | qfq | 469,808,053 | 3,430,365,917 | -0.14% |
| 2026-01-26 | 7.19 | 7.32 | 7.15 | 7.24 | 7.08 | qfq | 455,056,572 | 3,299,949,684 | 0.42% |
| 2026-01-23 | 7.27 | 7.29 | 7.17 | 7.21 | 7.05 | qfq | 377,013,409 | 2,724,246,964 | -0.83% |
| 2026-01-22 | 7.35 | 7.38 | 7.25 | 7.27 | 7.11 | qfq | 388,067,394 | 2,834,236,297 | -1.09% |
| 2026-01-21 | 7.53 | 7.56 | 7.34 | 7.35 | 7.18 | qfq | 474,520,755 | 3,522,309,900 | -2.52% |
| 2026-01-20 | 7.52 | 7.57 | 7.50 | 7.54 | 7.37 | qfq | 302,886,281 | 2,282,239,426 | 0.13% |
| 2026-01-19 | 7.60 | 7.63 | 7.50 | 7.53 | 7.36 | qfq | 329,064,004 | 2,487,942,468 | -1.05% |
| 2026-01-16 | 7.67 | 7.68 | 7.58 | 7.61 | 7.44 | qfq | 340,670,636 | 2,599,011,574 | -0.91% |
| 2026-01-15 | 7.68 | 7.74 | 7.66 | 7.68 | 7.51 | qfq | 287,026,679 | 2,210,237,336 | -0.13% |
| 2026-01-14 | 7.79 | 7.79 | 7.68 | 7.69 | 7.52 | qfq | 390,138,294 | 3,012,753,360 | -1.54% |
| 2026-01-13 | 7.75 | 7.85 | 7.74 | 7.81 | 7.63 | qfq | 365,192,509 | 2,852,104,728 | 0.90% |
| 2026-01-12 | 7.70 | 7.77 | 7.65 | 7.74 | 7.57 | qfq | 292,385,221 | 2,254,589,840 | 0.39% |
| 2026-01-09 | 7.69 | 7.72 | 7.64 | 7.71 | 7.54 | qfq | 241,092,986 | 1,852,121,116 | 0.26% |
| 2026-01-08 | 7.74 | 7.74 | 7.65 | 7.69 | 7.52 | qfq | 291,913,967 | 2,241,434,646 | -0.77% |
| 2026-01-07 | 7.78 | 7.79 | 7.70 | 7.75 | 7.58 | qfq | 329,789,579 | 2,553,204,798 | -0.64% |
| 2026-01-06 | 7.81 | 7.81 | 7.76 | 7.80 | 7.62 | qfq | 259,577,011 | 2,020,831,027 | -0.26% |
| 2026-01-05 | 7.91 | 7.94 | 7.76 | 7.82 | 7.64 | qfq | 425,414,468 | 3,323,770,772 | -1.39% |
| 2025-12-31 | 7.83 | 7.96 | 7.83 | 7.93 | 7.75 | qfq | 286,652,775 | 2,264,103,770 | 1.02% |
| 2025-12-30 | 7.84 | 7.87 | 7.79 | 7.85 | 7.67 | qfq | 208,754,643 | 1,634,489,989 | -0.25% |
| 2025-12-29 | 7.81 | 7.90 | 7.77 | 7.87 | 7.69 | qfq | 270,638,611 | 2,123,332,197 | 0.77% |
| 2025-12-26 | 7.84 | 7.86 | 7.79 | 7.81 | 7.63 | qfq | 150,069,730 | 1,173,341,228 | -0.64% |
| 2025-12-25 | 7.90 | 7.91 | 7.83 | 7.86 | 7.68 | qfq | 165,519,023 | 1,301,798,781 | -0.63% |
| 2025-12-24 | 7.92 | 7.96 | 7.88 | 7.91 | 7.73 | qfq | 173,667,076 | 1,375,070,939 | -0.13% |
| 2025-12-23 | 7.89 | 7.95 | 7.87 | 7.92 | 7.74 | qfq | 200,056,954 | 1,583,859,587 | 0.38% |
| 2025-12-22 | 7.86 | 7.91 | 7.83 | 7.89 | 7.71 | qfq | 166,891,534 | 1,312,853,939 | 0.13% |
| 2025-12-19 | 7.96 | 7.98 | 7.86 | 7.88 | 7.70 | qfq | 235,588,226 | 1,863,589,555 | -1.38% |
| 2025-12-18 | 7.81 | 8.00 | 7.79 | 7.99 | 7.81 | qfq | 241,748,413 | 1,913,173,479 | 2.30% |
| 2025-12-17 | 7.78 | 7.87 | 7.75 | 7.81 | 7.63 | qfq | 220,686,117 | 1,727,882,118 | 0.26% |
| 2025-12-16 | 7.81 | 7.83 | 7.73 | 7.79 | 7.61 | qfq | 193,438,893 | 1,505,170,841 | -0.26% |
| 2025-12-15 | 7.82 | 7.86 | 7.77 | 7.81 | 7.63 | qfq | 250,971,265 | 1,963,049,713 | -2.01% |
| 2025-12-12 | 7.97 | 7.98 | 7.84 | 7.97 | 7.65 | qfq | 519,110,533 | 4,108,578,951 | -0.38% |
| 2025-12-11 | 7.95 | 8.00 | 7.90 | 8.00 | 7.68 | qfq | 262,175,952 | 2,082,812,281 | 0.76% |
| 2025-12-10 | 8.09 | 8.12 | 7.92 | 7.94 | 7.62 | qfq | 308,417,560 | 2,463,322,811 | -1.98% |
| 2025-12-09 | 8.01 | 8.15 | 7.98 | 8.10 | 7.78 | qfq | 265,490,103 | 2,142,465,662 | 1.38% |
| 2025-12-08 | 7.99 | 8.04 | 7.95 | 7.99 | 7.67 | qfq | 213,082,015 | 1,705,238,074 | 0.00% |
| 2025-12-05 | 8.04 | 8.10 | 7.95 | 7.99 | 7.67 | qfq | 246,147,254 | 1,971,460,421 | -0.75% |
| 2025-12-04 | 8.07 | 8.09 | 8.02 | 8.05 | 7.73 | qfq | 149,101,162 | 1,200,193,245 | 0.00% |
| 2025-12-03 | 8.06 | 8.15 | 8.03 | 8.05 | 7.73 | qfq | 221,258,490 | 1,789,483,343 | -0.49% |
| 2025-12-02 | 8.09 | 8.12 | 8.02 | 8.09 | 7.77 | qfq | 214,518,991 | 1,731,677,085 | 0.00% |
| 2025-12-01 | 8.05 | 8.11 | 8.02 | 8.09 | 7.77 | qfq | 265,260,863 | 2,138,449,352 | -0.25% |
| 2025-11-28 | 8.15 | 8.17 | 8.08 | 8.11 | 7.79 | qfq | 208,401,567 | 1,692,569,484 | -0.61% |
| 2025-11-27 | 8.15 | 8.19 | 8.06 | 8.16 | 7.83 | qfq | 234,412,223 | 1,906,028,130 | 0.00% |
| 2025-11-26 | 8.31 | 8.38 | 8.15 | 8.16 | 7.83 | qfq | 331,041,956 | 2,718,206,391 | -1.81% |
| 2025-11-25 | 8.18 | 8.32 | 8.13 | 8.31 | 7.98 | qfq | 305,542,994 | 2,518,475,879 | 1.34% |
| 2025-11-24 | 8.20 | 8.26 | 8.12 | 8.20 | 7.87 | qfq | 348,919,016 | 2,859,936,700 | -0.61% |
| 2025-11-21 | 8.28 | 8.38 | 8.22 | 8.25 | 7.92 | qfq | 464,444,666 | 3,850,244,346 | -0.24% |
| 2025-11-20 | 8.21 | 8.40 | 8.18 | 8.27 | 7.94 | qfq | 359,487,746 | 2,984,350,151 | 0.49% |
| 2025-11-19 | 8.20 | 8.32 | 8.17 | 8.23 | 7.90 | qfq | 234,428,313 | 1,935,987,517 | 0.37% |
| 2025-11-18 | 8.14 | 8.25 | 8.11 | 8.20 | 7.87 | qfq | 217,595,965 | 1,780,723,631 | 0.37% |
| 2025-11-17 | 8.25 | 8.26 | 8.11 | 8.17 | 7.84 | qfq | 258,276,810 | 2,109,115,127 | -0.97% |
| 2025-11-14 | 8.23 | 8.38 | 8.22 | 8.25 | 7.92 | qfq | 306,335,129 | 2,542,717,457 | 0.49% |
| 2025-11-13 | 8.21 | 8.24 | 8.08 | 8.21 | 7.88 | qfq | 290,137,915 | 2,369,679,711 | 0.24% |
| 2025-11-12 | 8.16 | 8.32 | 8.15 | 8.19 | 7.86 | qfq | 359,289,795 | 2,963,066,407 | 0.37% |
| 2025-11-11 | 8.10 | 8.17 | 8.07 | 8.16 | 7.83 | qfq | 191,740,104 | 1,558,044,146 | 0.49% |
| 2025-11-10 | 8.02 | 8.13 | 7.98 | 8.12 | 7.80 | qfq | 223,291,315 | 1,801,106,446 | 0.87% |
| 2025-11-07 | 8.09 | 8.16 | 8.02 | 8.05 | 7.73 | qfq | 280,161,358 | 2,259,074,574 | -0.49% |
| 2025-11-06 | 8.12 | 8.15 | 8.06 | 8.09 | 7.77 | qfq | 300,975,800 | 2,437,052,281 | -0.61% |
| 2025-11-05 | 8.17 | 8.21 | 8.09 | 8.14 | 7.82 | qfq | 394,153,630 | 3,216,874,938 | 0.12% |
| 2025-11-04 | 7.89 | 8.14 | 7.89 | 8.13 | 7.81 | qfq | 441,097,605 | 3,556,070,089 | 2.91% |
| 2025-11-03 | 7.79 | 7.94 | 7.78 | 7.90 | 7.58 | qfq | 342,073,424 | 2,696,886,643 | 1.54% |
| 2025-10-31 | 7.87 | 7.87 | 7.67 | 7.78 | 7.47 | qfq | 369,325,324 | 2,861,703,074 | -0.77% |
| 2025-10-30 | 7.83 | 7.90 | 7.78 | 7.84 | 7.53 | qfq | 278,716,126 | 2,186,887,580 | 0.13% |
| 2025-10-29 | 7.98 | 7.99 | 7.80 | 7.83 | 7.52 | qfq | 368,304,439 | 2,902,412,947 | -2.00% |
| 2025-10-28 | 7.90 | 8.02 | 7.85 | 7.99 | 7.67 | qfq | 332,040,817 | 2,640,150,337 | 1.01% |
| 2025-10-27 | 7.80 | 7.94 | 7.74 | 7.91 | 7.59 | qfq | 391,994,677 | 3,079,616,600 | 0.89% |
| 2025-10-24 | 7.80 | 7.89 | 7.76 | 7.84 | 7.53 | qfq | 326,362,333 | 2,556,166,917 | 0.00% |
| 2025-10-23 | 7.76 | 7.89 | 7.71 | 7.84 | 7.53 | qfq | 432,661,432 | 3,378,223,696 | 1.03% |
| 2025-10-22 | 7.63 | 7.79 | 7.62 | 7.76 | 7.45 | qfq | 381,586,556 | 2,942,641,849 | 1.57% |
| 2025-10-21 | 7.58 | 7.65 | 7.54 | 7.64 | 7.34 | qfq | 344,113,924 | 2,616,075,703 | 0.39% |
| 2025-10-20 | 7.59 | 7.65 | 7.47 | 7.61 | 7.31 | qfq | 391,978,593 | 2,960,246,448 | -0.13% |
| 2025-10-17 | 7.63 | 7.72 | 7.57 | 7.62 | 7.32 | qfq | 408,700,246 | 3,125,404,222 | -0.13% |
| 2025-10-16 | 7.43 | 7.65 | 7.43 | 7.63 | 7.33 | qfq | 495,623,345 | 3,749,953,456 | 2.28% |
| 2025-10-15 | 7.47 | 7.54 | 7.42 | 7.46 | 7.16 | qfq | 407,599,319 | 3,046,378,594 | -0.53% |
| 2025-10-14 | 7.26 | 7.50 | 7.22 | 7.50 | 7.20 | qfq | 693,878,140 | 5,134,528,488 | 3.16% |
| 2025-10-13 | 7.32 | 7.36 | 7.23 | 7.27 | 6.98 | qfq | 395,738,605 | 2,882,595,178 | -0.55% |
| 2025-10-10 | 7.29 | 7.36 | 7.28 | 7.31 | 7.02 | qfq | 304,869,689 | 2,232,583,779 | 0.00% |
| 2025-10-09 | 7.25 | 7.32 | 7.20 | 7.31 | 7.02 | qfq | 297,741,076 | 2,160,546,979 | 0.14% |
| 2025-09-30 | 7.31 | 7.33 | 7.26 | 7.30 | 7.01 | qfq | 244,567,627 | 1,784,123,669 | -0.41% |
| 2025-09-29 | 7.38 | 7.40 | 7.26 | 7.33 | 7.04 | qfq | 405,003,933 | 2,967,071,849 | -1.08% |
| 2025-09-26 | 7.35 | 7.43 | 7.30 | 7.41 | 7.11 | qfq | 273,359,298 | 2,015,436,918 | 0.41% |
| 2025-09-25 | 7.44 | 7.46 | 7.31 | 7.38 | 7.09 | qfq | 323,722,840 | 2,381,142,340 | -1.20% |
| 2025-09-24 | 7.39 | 7.53 | 7.37 | 7.47 | 7.17 | qfq | 514,206,919 | 3,831,987,701 | 0.95% |
| 2025-09-23 | 7.16 | 7.41 | 7.13 | 7.40 | 7.10 | qfq | 628,825,604 | 4,616,426,036 | 3.06% |
| 2025-09-22 | 7.20 | 7.25 | 7.15 | 7.18 | 6.89 | qfq | 275,089,120 | 1,981,415,047 | -0.28% |
| 2025-09-19 | 7.28 | 7.28 | 7.12 | 7.20 | 6.91 | qfq | 480,709,754 | 3,461,205,358 | -1.23% |
| 2025-09-18 | 7.45 | 7.46 | 7.28 | 7.29 | 7.00 | qfq | 529,780,717 | 3,898,308,494 | -2.28% |
| 2025-09-17 | 7.42 | 7.46 | 7.40 | 7.46 | 7.16 | qfq | 247,584,186 | 1,840,577,293 | 0.13% |
| 2025-09-16 | 7.41 | 7.49 | 7.41 | 7.45 | 7.15 | qfq | 289,347,614 | 2,156,214,466 | 0.27% |
| 2025-09-15 | 7.45 | 7.51 | 7.40 | 7.43 | 7.13 | qfq | 329,581,921 | 2,450,259,696 | -0.67% |
| 2025-09-12 | 7.49 | 7.54 | 7.45 | 7.48 | 7.18 | qfq | 299,282,463 | 2,242,324,705 | -0.40% |
| 2025-09-11 | 7.46 | 7.58 | 7.39 | 7.51 | 7.21 | qfq | 541,515,855 | 4,047,763,814 | 0.54% |
| 2025-09-10 | 7.44 | 7.48 | 7.38 | 7.47 | 7.17 | qfq | 288,656,044 | 2,148,056,693 | 0.54% |
| 2025-09-09 | 7.39 | 7.46 | 7.38 | 7.43 | 7.13 | qfq | 266,279,392 | 1,977,586,299 | 0.41% |
| 2025-09-08 | 7.41 | 7.44 | 7.37 | 7.40 | 7.10 | qfq | 354,276,019 | 2,623,331,823 | -0.54% |
| 2025-09-05 | 7.52 | 7.54 | 7.40 | 7.44 | 7.14 | qfq | 441,709,309 | 3,294,733,880 | -1.33% |
| 2025-09-04 | 7.40 | 7.60 | 7.26 | 7.54 | 7.24 | qfq | 876,005,936 | 6,522,723,401 | 1.34% |
| 2025-09-03 | 7.57 | 7.58 | 7.42 | 7.44 | 7.14 | qfq | 491,977,133 | 3,687,104,656 | -1.72% |
| 2025-09-02 | 7.37 | 7.57 | 7.35 | 7.57 | 7.27 | qfq | 769,065,213 | 5,756,720,401 | 2.57% |
| 2025-09-01 | 7.43 | 7.45 | 7.36 | 7.38 | 7.09 | qfq | 384,543,584 | 2,842,147,961 | -0.67% |
| 2025-08-29 | 7.38 | 7.53 | 7.38 | 7.43 | 7.13 | qfq | 519,615,100 | 3,876,595,173 | 0.68% |
| 2025-08-28 | 7.41 | 7.44 | 7.32 | 7.38 | 7.09 | qfq | 465,468,887 | 3,436,054,969 | -0.40% |
| 2025-08-27 | 7.54 | 7.54 | 7.41 | 7.41 | 7.11 | qfq | 515,724,751 | 3,852,879,694 | -1.85% |
| 2025-08-26 | 7.58 | 7.62 | 7.54 | 7.55 | 7.25 | qfq | 299,832,827 | 2,268,338,336 | -0.53% |
| 2025-08-25 | 7.60 | 7.61 | 7.55 | 7.59 | 7.29 | qfq | 413,159,805 | 3,129,154,376 | -0.52% |
| 2025-08-22 | 7.60 | 7.63 | 7.53 | 7.63 | 7.33 | qfq | 383,772,789 | 2,908,481,745 | 0.39% |
| 2025-08-21 | 7.57 | 7.62 | 7.51 | 7.60 | 7.30 | qfq | 344,302,753 | 2,609,843,960 | 0.40% |
| 2025-08-20 | 7.58 | 7.62 | 7.56 | 7.57 | 7.27 | qfq | 331,520,586 | 2,515,293,334 | 0.00% |
| 2025-08-19 | 7.53 | 7.60 | 7.51 | 7.57 | 7.27 | qfq | 338,524,703 | 2,560,802,995 | 0.53% |
| 2025-08-18 | 7.51 | 7.54 | 7.46 | 7.53 | 7.23 | qfq | 407,237,249 | 3,054,805,757 | -0.26% |
| 2025-08-15 | 7.70 | 7.72 | 7.48 | 7.55 | 7.25 | qfq | 648,005,787 | 4,882,339,779 | -1.82% |
| 2025-08-14 | 7.70 | 7.76 | 7.67 | 7.69 | 7.38 | qfq | 283,487,282 | 2,187,318,596 | -0.13% |
| 2025-08-13 | 7.77 | 7.82 | 7.70 | 7.70 | 7.39 | qfq | 336,019,675 | 2,601,354,456 | -1.03% |
| 2025-08-12 | 7.69 | 7.81 | 7.67 | 7.78 | 7.47 | qfq | 318,398,082 | 2,474,883,100 | 1.04% |
| 2025-08-11 | 7.78 | 7.80 | 7.68 | 7.70 | 7.39 | qfq | 336,839,216 | 2,599,658,650 | -1.16% |
| 2025-08-08 | 7.84 | 7.90 | 7.77 | 7.79 | 7.48 | qfq | 273,925,773 | 2,144,008,142 | -0.64% |
| 2025-08-07 | 7.75 | 7.87 | 7.70 | 7.84 | 7.53 | qfq | 378,982,097 | 2,960,611,114 | 1.03% |
| 2025-08-06 | 7.75 | 7.80 | 7.71 | 7.76 | 7.45 | qfq | 296,778,213 | 2,301,147,116 | 0.00% |
| 2025-08-05 | 7.68 | 7.76 | 7.63 | 7.76 | 7.45 | qfq | 340,318,210 | 2,621,498,587 | 1.04% |
| 2025-08-04 | 7.63 | 7.78 | 7.62 | 7.68 | 7.37 | qfq | 448,275,076 | 3,454,575,647 | 0.79% |
| 2025-08-01 | 7.56 | 7.67 | 7.48 | 7.62 | 7.32 | qfq | 514,589,960 | 3,907,516,134 | 0.79% |
| 2025-07-31 | 7.49 | 7.59 | 7.42 | 7.56 | 7.26 | qfq | 480,969,617 | 3,614,613,287 | 0.93% |
| 2025-07-30 | 7.43 | 7.55 | 7.40 | 7.49 | 7.19 | qfq | 390,727,111 | 2,927,215,141 | 0.81% |
| 2025-07-29 | 7.49 | 7.52 | 7.43 | 7.43 | 7.13 | qfq | 292,271,928 | 2,182,949,359 | -0.80% |
| 2025-07-28 | 7.49 | 7.54 | 7.46 | 7.49 | 7.19 | qfq | 273,422,683 | 2,051,369,273 | 0.00% |
| 2025-07-25 | 7.53 | 7.58 | 7.48 | 7.49 | 7.19 | qfq | 330,891,747 | 2,491,086,129 | -0.79% |
| 2025-07-24 | 7.65 | 7.67 | 7.53 | 7.55 | 7.25 | qfq | 462,394,830 | 3,497,603,345 | -1.31% |
| 2025-07-23 | 7.59 | 7.73 | 7.56 | 7.65 | 7.34 | qfq | 489,105,637 | 3,743,744,906 | 0.66% |
| 2025-07-22 | 7.67 | 7.68 | 7.56 | 7.60 | 7.30 | qfq | 477,834,517 | 3,631,140,814 | -1.30% |
| 2025-07-21 | 7.76 | 7.77 | 7.67 | 7.70 | 7.39 | qfq | 313,546,593 | 2,416,554,043 | -0.90% |
| 2025-07-18 | 7.74 | 7.82 | 7.70 | 7.77 | 7.46 | qfq | 272,785,006 | 2,118,707,043 | 0.26% |
| 2025-07-17 | 7.79 | 7.81 | 7.72 | 7.75 | 7.44 | qfq | 279,321,672 | 2,165,167,688 | -0.64% |
| 2025-07-16 | 7.77 | 7.80 | 7.70 | 7.80 | 7.49 | qfq | 352,498,773 | 2,727,111,481 | 0.00% |
| 2025-07-15 | 7.86 | 7.88 | 7.76 | 7.80 | 7.49 | qfq | 318,688,110 | 2,491,230,676 | -0.51% |
| 2025-07-14 | 7.90 | 7.98 | 7.84 | 7.84 | 7.53 | qfq | 470,693,507 | 3,718,881,121 | -2.12% |
| 2025-07-11 | 8.12 | 8.36 | 8.01 | 8.01 | 7.53 | qfq | 888,595,567 | 7,287,115,483 | -0.87% |
| 2025-07-10 | 7.87 | 8.13 | 7.87 | 8.08 | 7.60 | qfq | 587,046,649 | 4,723,382,454 | 2.93% |
| 2025-07-09 | 7.76 | 7.93 | 7.75 | 7.85 | 7.38 | qfq | 289,827,566 | 2,281,970,067 | 1.16% |
| 2025-07-08 | 7.73 | 7.78 | 7.70 | 7.76 | 7.30 | qfq | 198,342,024 | 1,536,668,535 | 0.39% |
| 2025-07-07 | 7.74 | 7.77 | 7.70 | 7.73 | 7.27 | qfq | 194,883,425 | 1,507,334,339 | -0.26% |
| 2025-07-04 | 7.64 | 7.78 | 7.63 | 7.75 | 7.29 | qfq | 289,057,141 | 2,231,478,827 | 1.44% |
| 2025-07-03 | 7.68 | 7.72 | 7.60 | 7.64 | 7.18 | qfq | 225,654,126 | 1,727,134,627 | -0.52% |
| 2025-07-02 | 7.68 | 7.71 | 7.65 | 7.68 | 7.22 | qfq | 206,829,092 | 1,588,904,790 | 0.26% |
| 2025-07-01 | 7.59 | 7.74 | 7.58 | 7.66 | 7.20 | qfq | 268,331,921 | 2,061,516,556 | 0.92% |
| 2025-06-30 | 7.48 | 7.61 | 7.42 | 7.59 | 7.14 | qfq | 306,147,245 | 2,307,954,197 | 1.20% |
| 2025-06-27 | 7.72 | 7.76 | 7.48 | 7.50 | 7.05 | qfq | 482,051,141 | 3,654,638,053 | -2.85% |
| 2025-06-26 | 7.66 | 7.75 | 7.62 | 7.72 | 7.26 | qfq | 293,189,014 | 2,256,598,292 | 0.65% |
| 2025-06-25 | 7.61 | 7.71 | 7.52 | 7.67 | 7.21 | qfq | 349,545,155 | 2,670,562,941 | 0.52% |
| 2025-06-24 | 7.51 | 7.64 | 7.50 | 7.63 | 7.17 | qfq | 356,019,900 | 2,697,370,670 | 1.46% |
| 2025-06-23 | 7.36 | 7.56 | 7.33 | 7.52 | 7.07 | qfq | 389,737,815 | 2,904,803,935 | 2.04% |
| 2025-06-20 | 7.29 | 7.38 | 7.28 | 7.37 | 6.93 | qfq | 310,692,774 | 2,278,784,786 | 0.96% |
| 2025-06-19 | 7.24 | 7.30 | 7.20 | 7.30 | 6.86 | qfq | 284,177,966 | 2,063,441,901 | 0.69% |
| 2025-06-18 | 7.17 | 7.25 | 7.16 | 7.25 | 6.82 | qfq | 332,132,252 | 2,399,282,240 | 1.12% |
| 2025-06-17 | 7.13 | 7.17 | 7.12 | 7.17 | 6.74 | qfq | 227,938,264 | 1,631,206,054 | 0.42% |
| 2025-06-16 | 7.08 | 7.14 | 7.02 | 7.14 | 6.71 | qfq | 278,603,977 | 1,973,414,702 | 0.71% |
| 2025-06-13 | 7.11 | 7.13 | 7.08 | 7.09 | 6.67 | qfq | 280,894,807 | 1,993,391,253 | -0.28% |
| 2025-06-12 | 7.12 | 7.13 | 7.09 | 7.11 | 6.69 | qfq | 231,833,635 | 1,647,893,541 | -0.14% |
| 2025-06-11 | 7.10 | 7.15 | 7.09 | 7.12 | 6.70 | qfq | 224,773,372 | 1,600,489,311 | 0.28% |
| 2025-06-10 | 7.08 | 7.19 | 7.07 | 7.10 | 6.68 | qfq | 416,132,202 | 2,968,939,276 | 0.28% |
| 2025-06-09 | 7.10 | 7.11 | 7.04 | 7.08 | 6.66 | qfq | 291,368,455 | 2,060,159,019 | -0.28% |
| 2025-06-06 | 7.10 | 7.12 | 7.07 | 7.10 | 6.68 | qfq | 187,029,962 | 1,326,482,212 | 0.14% |
| 2025-06-05 | 7.08 | 7.12 | 7.07 | 7.09 | 6.67 | qfq | 225,574,217 | 1,598,752,218 | 0.14% |
| 2025-06-04 | 7.11 | 7.12 | 7.06 | 7.08 | 6.66 | qfq | 211,897,550 | 1,501,300,431 | -0.42% |
| 2025-06-03 | 7.05 | 7.13 | 7.04 | 7.11 | 6.69 | qfq | 272,811,811 | 1,935,871,377 | 0.57% |
| 2025-05-30 | 7.05 | 7.12 | 7.02 | 7.07 | 6.65 | qfq | 346,759,935 | 2,453,474,445 | 0.43% |
| 2025-05-29 | 7.05 | 7.07 | 7.02 | 7.04 | 6.62 | qfq | 193,469,856 | 1,361,048,215 | -0.14% |
| 2025-05-28 | 7.06 | 7.08 | 7.02 | 7.05 | 6.63 | qfq | 171,017,546 | 1,204,153,102 | -0.14% |
| 2025-05-27 | 7.05 | 7.09 | 7.04 | 7.06 | 6.64 | qfq | 182,520,233 | 1,290,694,507 | 0.14% |
| 2025-05-26 | 7.08 | 7.10 | 7.03 | 7.05 | 6.63 | qfq | 287,644,999 | 2,031,163,197 | -0.42% |
| 2025-05-23 | 7.12 | 7.15 | 7.07 | 7.08 | 6.66 | qfq | 316,918,822 | 2,250,187,441 | -0.56% |
| 2025-05-22 | 7.15 | 7.16 | 7.10 | 7.12 | 6.70 | qfq | 294,075,911 | 2,095,825,511 | -0.28% |
| 2025-05-21 | 7.13 | 7.19 | 7.11 | 7.14 | 6.71 | qfq | 254,071,278 | 1,817,575,023 | 0.14% |
| 2025-05-20 | 7.14 | 7.16 | 7.10 | 7.13 | 6.70 | qfq | 197,691,246 | 1,409,121,067 | 0.14% |
| 2025-05-19 | 7.16 | 7.20 | 7.11 | 7.12 | 6.70 | qfq | 256,669,058 | 1,835,179,445 | -0.56% |
| 2025-05-16 | 7.26 | 7.30 | 7.12 | 7.16 | 6.73 | qfq | 393,514,131 | 2,821,005,777 | -1.51% |
| 2025-05-15 | 7.23 | 7.29 | 7.22 | 7.27 | 6.84 | qfq | 270,262,063 | 1,961,219,204 | 0.55% |
| 2025-05-14 | 7.23 | 7.28 | 7.20 | 7.23 | 6.80 | qfq | 286,869,706 | 2,076,209,237 | 0.00% |
| 2025-05-13 | 7.16 | 7.25 | 7.12 | 7.23 | 6.80 | qfq | 276,745,946 | 1,994,786,847 | 0.98% |
| 2025-05-12 | 7.15 | 7.18 | 7.11 | 7.16 | 6.73 | qfq | 270,276,988 | 1,932,351,708 | -0.14% |
| 2025-05-09 | 7.10 | 7.23 | 7.10 | 7.17 | 6.74 | qfq | 312,196,548 | 2,237,795,766 | 0.84% |
| 2025-05-08 | 7.09 | 7.17 | 7.08 | 7.11 | 6.69 | qfq | 283,712,076 | 2,017,330,424 | 0.00% |
| 2025-05-07 | 7.01 | 7.11 | 6.97 | 7.11 | 6.69 | qfq | 433,645,624 | 3,063,562,853 | 1.86% |
| 2025-05-06 | 7.01 | 7.03 | 6.93 | 6.98 | 6.56 | qfq | 366,374,062 | 2,553,328,289 | -0.43% |
| 2025-04-30 | 7.22 | 7.23 | 6.97 | 7.01 | 6.59 | qfq | 644,997,131 | 4,547,350,160 | -3.58% |
| 2025-04-29 | 7.30 | 7.33 | 7.24 | 7.27 | 6.84 | qfq | 217,973,789 | 1,585,106,865 | -0.27% |
| 2025-04-28 | 7.22 | 7.34 | 7.22 | 7.29 | 6.86 | qfq | 285,376,580 | 2,081,021,042 | 1.11% |
| 2025-04-25 | 7.25 | 7.31 | 7.17 | 7.21 | 6.78 | qfq | 232,601,976 | 1,680,542,606 | -0.41% |
| 2025-04-24 | 7.09 | 7.29 | 7.09 | 7.24 | 6.81 | qfq | 357,610,870 | 2,578,423,054 | 1.83% |
| 2025-04-23 | 7.14 | 7.17 | 7.07 | 7.11 | 6.69 | qfq | 256,977,281 | 1,828,680,838 | -0.56% |
| 2025-04-22 | 7.05 | 7.16 | 7.04 | 7.15 | 6.72 | qfq | 299,787,096 | 2,134,511,557 | 1.42% |
| 2025-04-21 | 7.13 | 7.25 | 7.05 | 7.05 | 6.63 | qfq | 374,298,383 | 2,668,689,810 | -1.26% |
| 2025-04-18 | 7.04 | 7.17 | 7.03 | 7.14 | 6.71 | qfq | 388,434,530 | 2,766,835,232 | 1.28% |
| 2025-04-17 | 7.05 | 7.08 | 6.96 | 7.05 | 6.63 | qfq | 263,918,835 | 1,851,782,419 | -0.14% |
| 2025-04-16 | 6.96 | 7.06 | 6.93 | 7.06 | 6.64 | qfq | 413,240,227 | 2,892,689,930 | 1.44% |
| 2025-04-15 | 6.87 | 6.97 | 6.86 | 6.96 | 6.54 | qfq | 384,179,013 | 2,662,998,736 | 1.31% |
| 2025-04-14 | 6.78 | 6.90 | 6.77 | 6.87 | 6.46 | qfq | 439,404,222 | 3,007,411,465 | 1.03% |
| 2025-04-11 | 6.76 | 6.80 | 6.72 | 6.80 | 6.39 | qfq | 347,554,477 | 2,348,002,468 | 0.74% |
| 2025-04-10 | 6.80 | 6.80 | 6.73 | 6.75 | 6.35 | qfq | 401,337,508 | 2,710,599,655 | -0.74% |
| 2025-04-09 | 6.79 | 6.89 | 6.74 | 6.80 | 6.39 | qfq | 566,168,770 | 3,844,424,813 | -0.29% |
| 2025-04-08 | 6.70 | 6.84 | 6.68 | 6.82 | 6.41 | qfq | 671,267,831 | 4,544,166,472 | 0.89% |
| 2025-04-07 | 6.80 | 6.82 | 6.60 | 6.76 | 6.36 | qfq | 849,156,726 | 5,702,039,106 | -1.89% |
| 2025-04-03 | 6.82 | 6.90 | 6.82 | 6.89 | 6.48 | qfq | 306,166,881 | 2,102,242,324 | 0.58% |
| 2025-04-02 | 6.79 | 6.86 | 6.78 | 6.85 | 6.44 | qfq | 309,974,434 | 2,116,421,300 | 0.74% |
| 2025-04-01 | 6.87 | 6.90 | 6.78 | 6.80 | 6.39 | qfq | 428,429,119 | 2,917,602,553 | -1.31% |
| 2025-03-31 | 6.88 | 6.94 | 6.80 | 6.89 | 6.48 | qfq | 407,133,779 | 2,804,461,039 | 0.15% |
| 2025-03-28 | 6.86 | 6.88 | 6.83 | 6.88 | 6.47 | qfq | 212,838,148 | 1,458,086,737 | 0.15% |
| 2025-03-27 | 6.82 | 6.89 | 6.82 | 6.87 | 6.46 | qfq | 258,027,810 | 1,771,784,348 | 0.59% |
| 2025-03-26 | 6.86 | 6.88 | 6.81 | 6.83 | 6.42 | qfq | 233,780,088 | 1,598,912,190 | -0.29% |
| 2025-03-25 | 6.83 | 6.87 | 6.81 | 6.85 | 6.44 | qfq | 231,805,672 | 1,587,419,428 | 0.44% |
| 2025-03-24 | 6.76 | 6.85 | 6.76 | 6.82 | 6.41 | qfq | 306,040,169 | 2,084,392,843 | 0.89% |
| 2025-03-21 | 6.82 | 6.85 | 6.75 | 6.76 | 6.36 | qfq | 308,799,123 | 2,096,634,446 | -1.17% |
| 2025-03-20 | 6.87 | 6.92 | 6.81 | 6.84 | 6.43 | qfq | 300,845,241 | 2,058,985,286 | -0.44% |
| 2025-03-19 | 6.81 | 6.88 | 6.80 | 6.87 | 6.46 | qfq | 303,269,420 | 2,077,764,026 | 1.03% |
| 2025-03-18 | 6.83 | 6.84 | 6.77 | 6.80 | 6.39 | qfq | 236,952,810 | 1,611,444,863 | -0.15% |
| 2025-03-17 | 6.75 | 6.83 | 6.74 | 6.81 | 6.40 | qfq | 358,619,828 | 2,436,756,611 | 0.89% |
| 2025-03-14 | 6.72 | 6.81 | 6.72 | 6.75 | 6.35 | qfq | 489,072,129 | 3,311,312,295 | 0.30% |
| 2025-03-13 | 6.72 | 6.77 | 6.70 | 6.73 | 6.33 | qfq | 257,295,017 | 1,734,795,847 | 0.15% |
| 2025-03-12 | 6.76 | 6.77 | 6.70 | 6.72 | 6.32 | qfq | 317,770,218 | 2,135,384,159 | -0.88% |
| 2025-03-11 | 6.72 | 6.78 | 6.72 | 6.78 | 6.38 | qfq | 268,000,241 | 1,809,114,543 | 0.59% |
| 2025-03-10 | 6.79 | 6.80 | 6.72 | 6.74 | 6.34 | qfq | 324,211,647 | 2,186,689,995 | -0.88% |
| 2025-03-07 | 6.83 | 6.85 | 6.79 | 6.80 | 6.39 | qfq | 322,375,578 | 2,195,284,348 | -0.44% |
| 2025-03-06 | 6.85 | 6.86 | 6.79 | 6.83 | 6.42 | qfq | 365,671,205 | 2,495,349,517 | -0.58% |
| 2025-03-05 | 6.77 | 6.90 | 6.73 | 6.87 | 6.46 | qfq | 459,912,360 | 3,147,082,337 | 1.33% |
| 2025-03-04 | 6.82 | 6.84 | 6.78 | 6.78 | 6.38 | qfq | 343,656,171 | 2,336,781,175 | -1.02% |
| 2025-03-03 | 6.87 | 6.89 | 6.78 | 6.85 | 6.44 | qfq | 396,401,925 | 2,705,652,927 | -0.29% |
| 2025-02-28 | 6.90 | 6.98 | 6.87 | 6.87 | 6.46 | qfq | 431,589,620 | 2,985,870,129 | -0.87% |
| 2025-02-27 | 6.86 | 6.95 | 6.76 | 6.93 | 6.52 | qfq | 439,190,234 | 3,015,352,621 | 0.73% |
| 2025-02-26 | 6.86 | 6.94 | 6.84 | 6.88 | 6.47 | qfq | 329,370,010 | 2,269,557,031 | 0.29% |
| 2025-02-25 | 6.89 | 6.93 | 6.83 | 6.86 | 6.45 | qfq | 313,984,475 | 2,159,709,477 | -0.44% |
| 2025-02-24 | 6.90 | 6.94 | 6.82 | 6.89 | 6.48 | qfq | 437,330,985 | 3,008,552,846 | -0.58% |
| 2025-02-21 | 7.06 | 7.07 | 6.91 | 6.93 | 6.52 | qfq | 577,209,800 | 4,021,172,959 | -2.12% |
| 2025-02-20 | 7.04 | 7.09 | 7.00 | 7.08 | 6.66 | qfq | 251,326,656 | 1,772,394,388 | 0.43% |
| 2025-02-19 | 7.08 | 7.12 | 7.03 | 7.05 | 6.63 | qfq | 322,072,343 | 2,274,371,586 | -0.56% |
| 2025-02-18 | 6.95 | 7.14 | 6.94 | 7.09 | 6.67 | qfq | 397,512,135 | 2,808,344,232 | 1.87% |
| 2025-02-17 | 6.98 | 7.00 | 6.91 | 6.96 | 6.54 | qfq | 271,346,003 | 1,885,698,489 | -0.43% |
| 2025-02-14 | 6.96 | 7.00 | 6.90 | 6.99 | 6.57 | qfq | 253,157,791 | 1,759,162,065 | 0.43% |
| 2025-02-13 | 6.89 | 6.99 | 6.87 | 6.96 | 6.54 | qfq | 294,524,426 | 2,045,526,566 | 0.87% |
| 2025-02-12 | 6.81 | 6.92 | 6.73 | 6.90 | 6.49 | qfq | 325,781,148 | 2,231,545,258 | 1.17% |
| 2025-02-11 | 6.68 | 6.82 | 6.68 | 6.82 | 6.41 | qfq | 394,195,410 | 2,664,073,222 | 2.25% |
| 2025-02-10 | 6.66 | 6.74 | 6.64 | 6.67 | 6.27 | qfq | 311,926,833 | 2,088,870,492 | -0.30% |
| 2025-02-07 | 6.67 | 6.69 | 6.61 | 6.69 | 6.29 | qfq | 367,643,900 | 2,445,156,830 | 0.00% |
| 2025-02-06 | 6.70 | 6.76 | 6.65 | 6.69 | 6.29 | qfq | 264,423,725 | 1,768,795,001 | 0.00% |
| 2025-02-05 | 6.82 | 6.84 | 6.68 | 6.69 | 6.29 | qfq | 330,540,617 | 2,222,211,105 | -1.91% |
| 2025-01-27 | 6.68 | 6.85 | 6.68 | 6.82 | 6.41 | qfq | 371,866,219 | 2,529,075,691 | 2.25% |
| 2025-01-24 | 6.67 | 6.72 | 6.57 | 6.67 | 6.27 | qfq | 328,205,211 | 2,189,475,262 | 0.15% |
| 2025-01-23 | 6.48 | 6.69 | 6.48 | 6.66 | 6.26 | qfq | 544,682,003 | 3,602,828,423 | 3.42% |
| 2025-01-22 | 6.54 | 6.56 | 6.40 | 6.44 | 6.06 | qfq | 411,169,363 | 2,658,494,738 | -1.68% |
| 2025-01-21 | 6.58 | 6.61 | 6.52 | 6.55 | 6.16 | qfq | 215,743,537 | 1,417,436,127 | -0.30% |
| 2025-01-20 | 6.62 | 6.63 | 6.56 | 6.57 | 6.18 | qfq | 227,362,256 | 1,498,234,582 | -0.61% |
| 2025-01-17 | 6.67 | 6.70 | 6.60 | 6.61 | 6.22 | qfq | 278,134,635 | 1,846,159,116 | -1.05% |
| 2025-01-16 | 6.64 | 6.69 | 6.57 | 6.68 | 6.28 | qfq | 267,468,138 | 1,778,119,565 | 0.75% |
| 2025-01-15 | 6.60 | 6.73 | 6.58 | 6.63 | 6.23 | qfq | 307,598,274 | 2,046,662,181 | 0.30% |
| 2025-01-14 | 6.59 | 6.65 | 6.56 | 6.61 | 6.22 | qfq | 341,885,264 | 2,259,932,309 | 0.15% |
| 2025-01-13 | 6.66 | 6.67 | 6.49 | 6.60 | 6.21 | qfq | 330,603,282 | 2,177,310,840 | -1.05% |
| 2025-01-10 | 6.72 | 6.74 | 6.60 | 6.67 | 6.27 | qfq | 262,025,788 | 1,748,468,963 | -0.60% |
| 2025-01-09 | 6.76 | 6.77 | 6.66 | 6.71 | 6.31 | qfq | 236,723,419 | 1,589,593,952 | -0.74% |
| 2025-01-08 | 6.69 | 6.84 | 6.67 | 6.76 | 6.36 | qfq | 399,684,284 | 2,703,647,491 | 1.05% |
| 2025-01-07 | 6.61 | 6.71 | 6.56 | 6.69 | 6.29 | qfq | 382,021,777 | 2,534,162,279 | -0.89% |
| 2025-01-06 | 6.71 | 6.78 | 6.59 | 6.75 | 6.21 | qfq | 474,224,652 | 3,180,308,148 | 0.60% |
| 2025-01-03 | 6.81 | 6.83 | 6.62 | 6.71 | 6.18 | qfq | 521,073,986 | 3,493,034,297 | -1.32% |
| 2025-01-02 | 6.91 | 6.98 | 6.76 | 6.80 | 6.26 | qfq | 531,482,465 | 3,636,887,200 | -1.73% |
| 2024-12-31 | 6.94 | 7.03 | 6.90 | 6.92 | 6.37 | qfq | 520,980,174 | 3,632,600,718 | -0.43% |
| 2024-12-30 | 6.88 | 7.00 | 6.87 | 6.95 | 6.40 | qfq | 482,330,317 | 3,342,787,449 | 0.43% |
| 2024-12-27 | 6.89 | 6.94 | 6.76 | 6.92 | 6.37 | qfq | 510,704,060 | 3,503,590,982 | -0.14% |
| 2024-12-26 | 6.94 | 6.94 | 6.79 | 6.93 | 6.38 | qfq | 487,252,264 | 3,343,500,772 | -0.14% |
| 2024-12-25 | 6.77 | 7.04 | 6.76 | 6.94 | 6.39 | qfq | 636,090,132 | 4,411,842,457 | 2.36% |
| 2024-12-24 | 6.71 | 6.79 | 6.65 | 6.78 | 6.24 | qfq | 464,147,368 | 3,126,875,532 | 1.19% |
| 2024-12-23 | 6.53 | 6.76 | 6.53 | 6.70 | 6.17 | qfq | 487,110,027 | 3,253,676,275 | 2.60% |
| 2024-12-20 | 6.50 | 6.61 | 6.50 | 6.53 | 6.01 | qfq | 376,548,842 | 2,467,195,131 | 0.62% |
| 2024-12-19 | 6.57 | 6.61 | 6.48 | 6.49 | 5.97 | qfq | 361,528,511 | 2,360,581,313 | -1.52% |
| 2024-12-18 | 6.54 | 6.65 | 6.53 | 6.59 | 6.07 | qfq | 348,942,453 | 2,301,576,369 | 1.23% |
| 2024-12-17 | 6.52 | 6.59 | 6.51 | 6.51 | 5.99 | qfq | 313,847,722 | 2,053,036,753 | -0.31% |
| 2024-12-16 | 6.39 | 6.58 | 6.38 | 6.53 | 6.01 | qfq | 471,572,594 | 3,074,595,963 | 2.19% |
| 2024-12-13 | 6.40 | 6.45 | 6.36 | 6.39 | 5.88 | qfq | 389,098,441 | 2,494,595,254 | -0.47% |
| 2024-12-12 | 6.32 | 6.42 | 6.31 | 6.42 | 5.91 | qfq | 290,184,474 | 1,851,706,028 | 1.74% |
| 2024-12-11 | 6.40 | 6.45 | 6.30 | 6.31 | 5.81 | qfq | 387,000,336 | 2,461,585,210 | -1.71% |
| 2024-12-10 | 6.35 | 6.45 | 6.33 | 6.42 | 5.91 | qfq | 437,294,605 | 2,792,561,332 | 1.58% |
| 2024-12-09 | 6.30 | 6.37 | 6.28 | 6.32 | 5.82 | qfq | 312,743,296 | 1,982,868,640 | 0.00% |
| 2024-12-06 | 6.26 | 6.34 | 6.25 | 6.32 | 5.82 | qfq | 311,963,037 | 1,968,098,516 | 0.96% |
| 2024-12-05 | 6.25 | 6.33 | 6.23 | 6.26 | 5.76 | qfq | 264,528,322 | 1,659,231,378 | 0.00% |
| 2024-12-04 | 6.21 | 6.28 | 6.17 | 6.26 | 5.76 | qfq | 357,231,531 | 2,228,037,037 | 0.81% |
| 2024-12-03 | 6.13 | 6.21 | 6.12 | 6.21 | 5.72 | qfq | 338,517,203 | 2,090,169,390 | 1.31% |
| 2024-12-02 | 6.16 | 6.16 | 6.10 | 6.13 | 5.64 | qfq | 241,747,989 | 1,480,654,067 | -0.33% |
| 2024-11-29 | 6.19 | 6.23 | 6.14 | 6.15 | 5.66 | qfq | 290,646,513 | 1,796,519,084 | -0.65% |
| 2024-11-28 | 6.19 | 6.22 | 6.15 | 6.19 | 5.70 | qfq | 201,840,011 | 1,248,696,415 | -0.16% |
| 2024-11-27 | 6.15 | 6.22 | 6.14 | 6.20 | 5.71 | qfq | 288,317,376 | 1,783,808,194 | 0.65% |
| 2024-11-26 | 6.07 | 6.18 | 6.05 | 6.16 | 5.67 | qfq | 330,004,149 | 2,021,400,613 | 1.48% |
| 2024-11-25 | 6.06 | 6.13 | 6.05 | 6.07 | 5.59 | qfq | 290,372,207 | 1,770,698,664 | 0.33% |
| 2024-11-22 | 6.14 | 6.15 | 6.05 | 6.05 | 5.57 | qfq | 297,820,281 | 1,814,510,786 | -1.31% |
| 2024-11-21 | 6.13 | 6.15 | 6.11 | 6.13 | 5.64 | qfq | 180,910,703 | 1,107,466,761 | -0.16% |
| 2024-11-20 | 6.13 | 6.18 | 6.12 | 6.14 | 5.65 | qfq | 268,242,057 | 1,649,596,256 | -0.16% |
| 2024-11-19 | 6.18 | 6.22 | 6.07 | 6.15 | 5.66 | qfq | 429,498,710 | 2,648,795,351 | -0.65% |
| 2024-11-18 | 6.08 | 6.24 | 6.07 | 6.19 | 5.70 | qfq | 693,242,480 | 4,282,442,406 | 2.31% |
| 2024-11-15 | 6.06 | 6.11 | 6.03 | 6.05 | 5.57 | qfq | 384,523,275 | 2,337,086,119 | -0.33% |
| 2024-11-14 | 6.03 | 6.10 | 6.01 | 6.07 | 5.59 | qfq | 373,526,484 | 2,271,181,110 | 0.50% |
| 2024-11-13 | 6.00 | 6.07 | 5.98 | 6.04 | 5.56 | qfq | 343,885,792 | 2,075,207,458 | 0.67% |
| 2024-11-12 | 6.04 | 6.07 | 6.00 | 6.00 | 5.52 | qfq | 329,274,155 | 1,984,275,396 | -0.66% |
| 2024-11-11 | 6.08 | 6.09 | 6.02 | 6.04 | 5.56 | qfq | 398,730,171 | 2,410,772,377 | -1.15% |
| 2024-11-08 | 6.15 | 6.17 | 6.10 | 6.11 | 5.62 | qfq | 330,042,436 | 2,021,389,761 | -0.65% |
| 2024-11-07 | 6.08 | 6.15 | 6.06 | 6.15 | 5.66 | qfq | 379,448,763 | 2,318,559,913 | 0.99% |
| 2024-11-06 | 6.13 | 6.15 | 6.07 | 6.09 | 5.61 | qfq | 345,023,115 | 2,106,283,783 | -0.98% |
| 2024-11-05 | 6.10 | 6.15 | 6.09 | 6.15 | 5.66 | qfq | 312,510,781 | 1,914,855,699 | 0.33% |
| 2024-11-04 | 6.15 | 6.15 | 6.05 | 6.13 | 5.64 | qfq | 318,060,458 | 1,937,583,730 | -0.33% |
| 2024-11-01 | 6.04 | 6.15 | 6.03 | 6.15 | 5.66 | qfq | 451,237,925 | 2,760,339,812 | 1.82% |
| 2024-10-31 | 6.04 | 6.10 | 6.01 | 6.04 | 5.56 | qfq | 305,287,998 | 1,844,805,161 | 0.50% |
| 2024-10-30 | 6.05 | 6.08 | 6.00 | 6.01 | 5.53 | qfq | 305,412,004 | 1,839,999,984 | -0.83% |
| 2024-10-29 | 6.07 | 6.11 | 6.05 | 6.06 | 5.58 | qfq | 293,860,704 | 1,785,953,207 | -0.16% |
| 2024-10-28 | 6.11 | 6.11 | 6.03 | 6.07 | 5.59 | qfq | 329,536,371 | 1,995,022,237 | -0.82% |
| 2024-10-25 | 6.15 | 6.17 | 6.10 | 6.12 | 5.63 | qfq | 284,528,999 | 1,742,297,128 | -0.65% |
| 2024-10-24 | 6.13 | 6.20 | 6.12 | 6.16 | 5.67 | qfq | 288,789,477 | 1,778,302,541 | 0.33% |
| 2024-10-23 | 6.14 | 6.16 | 6.11 | 6.14 | 5.65 | qfq | 306,854,479 | 1,883,772,583 | 0.00% |
| 2024-10-22 | 6.17 | 6.21 | 6.11 | 6.14 | 5.65 | qfq | 431,271,479 | 2,648,200,619 | -0.32% |
| 2024-10-21 | 6.29 | 6.29 | 6.14 | 6.16 | 5.67 | qfq | 568,464,907 | 3,510,955,376 | -2.53% |
| 2024-10-18 | 6.29 | 6.36 | 6.21 | 6.32 | 5.82 | qfq | 514,452,181 | 3,236,239,707 | 0.48% |
| 2024-10-17 | 6.35 | 6.40 | 6.29 | 6.29 | 5.79 | qfq | 328,081,317 | 2,079,129,206 | -1.10% |
| 2024-10-16 | 6.23 | 6.40 | 6.22 | 6.36 | 5.85 | qfq | 414,614,580 | 2,634,359,939 | 1.60% |
| 2024-10-15 | 6.43 | 6.45 | 6.26 | 6.26 | 5.76 | qfq | 492,769,157 | 3,131,385,265 | -3.25% |
| 2024-10-14 | 6.32 | 6.50 | 6.32 | 6.47 | 5.95 | qfq | 789,921,118 | 5,078,881,017 | 3.19% |
| 2024-10-11 | 6.25 | 6.39 | 6.20 | 6.27 | 5.77 | qfq | 529,952,828 | 3,337,751,104 | 0.00% |
| 2024-10-10 | 6.05 | 6.40 | 6.04 | 6.27 | 5.77 | qfq | 1,091,528,147 | 6,791,738,966 | 3.81% |
| 2024-10-09 | 6.06 | 6.17 | 5.98 | 6.04 | 5.56 | qfq | 1,009,071,781 | 6,133,595,303 | -1.31% |
| 2024-10-08 | 6.50 | 6.66 | 6.04 | 6.12 | 5.63 | qfq | 1,688,226,172 | 10,602,986,873 | -0.97% |
| 2024-09-30 | 6.01 | 6.31 | 5.83 | 6.18 | 5.69 | qfq | 1,616,174,183 | 9,720,369,051 | 2.83% |
| 2024-09-27 | 6.25 | 6.34 | 5.92 | 6.01 | 5.53 | qfq | 687,209,271 | 4,133,669,632 | -3.06% |
| 2024-09-26 | 6.04 | 6.21 | 6.00 | 6.20 | 5.71 | qfq | 521,674,373 | 3,190,823,779 | 2.65% |
| 2024-09-25 | 6.09 | 6.22 | 5.97 | 6.04 | 5.56 | qfq | 629,820,829 | 3,830,867,833 | 0.67% |
| 2024-09-24 | 5.75 | 6.00 | 5.73 | 6.00 | 5.52 | qfq | 605,204,899 | 3,559,231,107 | 4.90% |
| 2024-09-23 | 5.66 | 5.74 | 5.62 | 5.72 | 5.26 | qfq | 227,037,687 | 1,292,978,895 | 0.88% |
| 2024-09-20 | 5.66 | 5.69 | 5.62 | 5.67 | 5.22 | qfq | 282,832,321 | 1,602,117,689 | 0.35% |
| 2024-09-19 | 5.69 | 5.71 | 5.58 | 5.65 | 5.20 | qfq | 280,996,806 | 1,583,072,175 | -0.53% |
| 2024-09-18 | 5.57 | 5.68 | 5.57 | 5.68 | 5.23 | qfq | 246,839,404 | 1,391,412,407 | 2.16% |
| 2024-09-13 | 5.54 | 5.58 | 5.52 | 5.56 | 5.12 | qfq | 234,048,696 | 1,301,691,998 | 0.36% |
| 2024-09-12 | 5.51 | 5.56 | 5.45 | 5.54 | 5.10 | qfq | 286,853,563 | 1,582,711,061 | 0.00% |
| 2024-09-11 | 5.66 | 5.67 | 5.50 | 5.54 | 5.10 | qfq | 359,763,384 | 1,999,982,571 | -2.29% |
| 2024-09-10 | 5.61 | 5.72 | 5.60 | 5.67 | 5.22 | qfq | 368,343,232 | 2,088,218,472 | 1.07% |
| 2024-09-09 | 5.63 | 5.65 | 5.51 | 5.61 | 5.16 | qfq | 282,126,704 | 1,576,623,851 | -0.53% |
| 2024-09-06 | 5.63 | 5.73 | 5.62 | 5.64 | 5.19 | qfq | 290,696,812 | 1,651,910,319 | 0.18% |
| 2024-09-05 | 5.70 | 5.73 | 5.60 | 5.63 | 5.18 | qfq | 383,530,775 | 2,163,978,358 | -1.40% |
| 2024-09-04 | 5.72 | 5.78 | 5.66 | 5.71 | 5.26 | qfq | 392,331,435 | 2,240,822,277 | -0.87% |
| 2024-09-03 | 5.93 | 5.95 | 5.68 | 5.76 | 5.30 | qfq | 648,640,129 | 3,742,967,424 | -3.03% |
| 2024-09-02 | 5.90 | 6.00 | 5.88 | 5.94 | 5.47 | qfq | 568,240,173 | 3,379,236,044 | -0.67% |
| 2024-08-30 | 6.18 | 6.24 | 5.96 | 5.98 | 5.50 | qfq | 880,782,347 | 5,320,880,799 | -3.86% |
| 2024-08-29 | 6.48 | 6.49 | 6.20 | 6.22 | 5.72 | qfq | 557,314,746 | 3,505,246,234 | -4.16% |
| 2024-08-28 | 6.53 | 6.57 | 6.44 | 6.49 | 5.97 | qfq | 314,722,513 | 2,043,853,154 | -0.61% |
| 2024-08-27 | 6.42 | 6.55 | 6.41 | 6.53 | 6.01 | qfq | 323,249,644 | 2,103,729,870 | 1.56% |
| 2024-08-26 | 6.44 | 6.47 | 6.35 | 6.43 | 5.92 | qfq | 267,311,089 | 1,712,684,370 | -0.46% |
| 2024-08-23 | 6.42 | 6.48 | 6.35 | 6.46 | 5.95 | qfq | 265,657,420 | 1,706,372,380 | 0.62% |
| 2024-08-22 | 6.29 | 6.44 | 6.29 | 6.42 | 5.91 | qfq | 350,230,155 | 2,236,501,392 | 1.90% |
| 2024-08-21 | 6.35 | 6.36 | 6.25 | 6.30 | 5.80 | qfq | 331,588,320 | 2,088,630,842 | -1.41% |
| 2024-08-20 | 6.26 | 6.40 | 6.25 | 6.39 | 5.88 | qfq | 399,597,420 | 2,534,261,643 | 1.91% |
| 2024-08-19 | 6.14 | 6.29 | 6.10 | 6.27 | 5.77 | qfq | 338,863,514 | 2,104,346,757 | 2.12% |
| 2024-08-16 | 6.05 | 6.15 | 6.03 | 6.14 | 5.65 | qfq | 270,194,042 | 1,647,386,714 | 1.49% |
| 2024-08-15 | 6.02 | 6.06 | 6.00 | 6.05 | 5.57 | qfq | 206,740,074 | 1,247,677,390 | 0.50% |
| 2024-08-14 | 5.98 | 6.04 | 5.97 | 6.02 | 5.54 | qfq | 188,044,815 | 1,129,757,322 | 0.33% |
| 2024-08-13 | 5.99 | 6.08 | 5.93 | 6.00 | 5.52 | qfq | 240,418,694 | 1,445,004,523 | 0.17% |
| 2024-08-12 | 5.92 | 6.02 | 5.91 | 5.99 | 5.51 | qfq | 225,847,836 | 1,350,053,507 | 1.18% |
| 2024-08-09 | 5.87 | 5.93 | 5.84 | 5.92 | 5.45 | qfq | 185,078,805 | 1,091,650,499 | 0.85% |
| 2024-08-08 | 5.83 | 5.88 | 5.81 | 5.87 | 5.40 | qfq | 187,175,943 | 1,095,813,858 | 0.86% |
| 2024-08-07 | 5.82 | 5.88 | 5.80 | 5.82 | 5.36 | qfq | 227,015,219 | 1,326,499,665 | 0.34% |
| 2024-08-06 | 5.88 | 5.89 | 5.78 | 5.80 | 5.34 | qfq | 275,470,037 | 1,604,677,490 | -1.19% |
| 2024-08-05 | 5.88 | 5.95 | 5.83 | 5.87 | 5.40 | qfq | 319,544,631 | 1,883,504,218 | -0.17% |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.88 | 5.41 | qfq | 281,415,849 | 1,655,728,285 | 0.00% |
| 2024-08-01 | 5.83 | 5.91 | 5.73 | 5.88 | 5.41 | qfq | 373,139,397 | 2,178,941,279 | 0.51% |
| 2024-07-31 | 5.98 | 6.01 | 5.83 | 5.85 | 5.38 | qfq | 461,472,959 | 2,712,777,024 | -2.34% |
| 2024-07-30 | 5.97 | 6.03 | 5.91 | 5.99 | 5.51 | qfq | 249,533,509 | 1,490,211,571 | 0.17% |
| 2024-07-29 | 5.92 | 5.98 | 5.84 | 5.98 | 5.50 | qfq | 261,893,127 | 1,555,917,031 | 0.84% |
| 2024-07-26 | 6.05 | 6.07 | 5.86 | 5.93 | 5.46 | qfq | 415,945,631 | 2,462,785,200 | -2.15% |
| 2024-07-25 | 6.05 | 6.12 | 5.97 | 6.06 | 5.58 | qfq | 411,478,668 | 2,488,088,460 | 0.00% |
| 2024-07-24 | 6.00 | 6.11 | 5.99 | 6.06 | 5.58 | qfq | 318,449,785 | 1,929,595,590 | 0.83% |
| 2024-07-23 | 5.82 | 6.06 | 5.81 | 6.01 | 5.53 | qfq | 508,143,809 | 3,034,821,327 | 2.91% |
| 2024-07-22 | 5.88 | 5.89 | 5.76 | 5.84 | 5.37 | qfq | 323,060,657 | 1,879,506,552 | -1.18% |
| 2024-07-19 | 5.90 | 5.92 | 5.82 | 5.91 | 5.44 | qfq | 360,143,972 | 2,112,440,788 | 0.00% |
| 2024-07-18 | 5.90 | 5.92 | 5.86 | 5.91 | 5.44 | qfq | 255,386,418 | 1,505,808,655 | 0.00% |
| 2024-07-17 | 5.88 | 5.94 | 5.84 | 5.91 | 5.44 | qfq | 321,899,185 | 1,898,464,088 | 0.34% |
| 2024-07-16 | 5.92 | 5.97 | 5.83 | 5.89 | 5.42 | qfq | 503,559,121 | 2,966,243,649 | -5.00% |
| 2024-07-15 | 6.09 | 6.24 | 6.06 | 6.20 | 5.42 | qfq | 428,958,260 | 2,640,918,177 | 1.97% |
| 2024-07-12 | 5.92 | 6.10 | 5.91 | 6.08 | 5.32 | qfq | 400,967,281 | 2,418,946,581 | 2.53% |
| 2024-07-11 | 6.00 | 6.00 | 5.86 | 5.93 | 5.19 | qfq | 376,798,473 | 2,229,396,343 | -1.17% |
| 2024-07-10 | 5.94 | 6.01 | 5.94 | 6.00 | 5.25 | qfq | 287,630,133 | 1,720,936,653 | 1.01% |
| 2024-07-09 | 5.89 | 5.94 | 5.85 | 5.94 | 5.20 | qfq | 295,534,319 | 1,746,477,244 | 0.85% |
| 2024-07-08 | 5.82 | 5.94 | 5.81 | 5.89 | 5.15 | qfq | 288,364,882 | 1,699,967,172 | 1.03% |
| 2024-07-05 | 5.96 | 6.00 | 5.81 | 5.83 | 5.10 | qfq | 399,311,982 | 2,341,435,825 | -2.18% |
| 2024-07-04 | 5.89 | 5.98 | 5.88 | 5.96 | 5.21 | qfq | 261,898,011 | 1,556,909,212 | 1.19% |
| 2024-07-03 | 5.96 | 5.98 | 5.85 | 5.89 | 5.15 | qfq | 274,371,879 | 1,619,018,146 | -1.34% |
| 2024-07-02 | 5.82 | 5.98 | 5.81 | 5.97 | 5.22 | qfq | 377,040,533 | 2,234,061,030 | 2.58% |
| 2024-07-01 | 5.69 | 5.85 | 5.68 | 5.82 | 5.09 | qfq | 320,284,626 | 1,854,826,332 | 2.11% |
| 2024-06-28 | 5.69 | 5.72 | 5.65 | 5.70 | 4.99 | qfq | 268,553,336 | 1,525,746,420 | 0.00% |
| 2024-06-27 | 5.62 | 5.71 | 5.60 | 5.70 | 4.99 | qfq | 315,653,580 | 1,788,966,261 | 1.24% |
| 2024-06-26 | 5.60 | 5.66 | 5.59 | 5.63 | 4.93 | qfq | 252,470,534 | 1,420,409,162 | 0.54% |
| 2024-06-25 | 5.56 | 5.61 | 5.55 | 5.60 | 4.90 | qfq | 292,474,147 | 1,633,949,389 | 0.54% |
| 2024-06-24 | 5.51 | 5.58 | 5.50 | 5.57 | 4.87 | qfq | 331,721,147 | 1,839,293,338 | 1.09% |
| 2024-06-21 | 5.51 | 5.53 | 5.48 | 5.51 | 4.82 | qfq | 224,827,378 | 1,239,151,678 | -0.18% |
| 2024-06-20 | 5.50 | 5.52 | 5.48 | 5.52 | 4.83 | qfq | 213,376,662 | 1,175,329,569 | 0.36% |
| 2024-06-19 | 5.44 | 5.50 | 5.44 | 5.50 | 4.81 | qfq | 247,937,006 | 1,360,484,560 | 0.92% |
| 2024-06-18 | 5.42 | 5.46 | 5.39 | 5.45 | 4.77 | qfq | 201,065,032 | 1,091,725,781 | 0.37% |
| 2024-06-17 | 5.49 | 5.50 | 5.40 | 5.43 | 4.75 | qfq | 273,785,828 | 1,489,815,818 | -1.27% |
| 2024-06-14 | 5.43 | 5.52 | 5.42 | 5.50 | 4.81 | qfq | 369,814,097 | 2,027,587,055 | 1.29% |
| 2024-06-13 | 5.40 | 5.44 | 5.39 | 5.43 | 4.75 | qfq | 180,474,450 | 977,764,799 | 0.56% |
| 2024-06-12 | 5.44 | 5.45 | 5.36 | 5.40 | 4.72 | qfq | 323,476,183 | 1,745,522,080 | -0.74% |
| 2024-06-11 | 5.52 | 5.54 | 5.44 | 5.44 | 4.76 | qfq | 333,761,444 | 1,829,863,373 | -1.45% |
| 2024-06-07 | 5.46 | 5.52 | 5.45 | 5.52 | 4.83 | qfq | 297,294,346 | 1,633,744,047 | 1.10% |
| 2024-06-06 | 5.46 | 5.49 | 5.45 | 5.46 | 4.78 | qfq | 237,521,446 | 1,298,076,592 | 0.00% |
| 2024-06-05 | 5.47 | 5.48 | 5.45 | 5.46 | 4.78 | qfq | 188,997,545 | 1,031,778,716 | -0.18% |
| 2024-06-04 | 5.44 | 5.47 | 5.44 | 5.47 | 4.79 | qfq | 175,628,796 | 958,146,651 | 0.55% |
| 2024-06-03 | 5.43 | 5.45 | 5.41 | 5.44 | 4.76 | qfq | 215,772,721 | 1,171,716,314 | 0.18% |
| 2024-05-31 | 5.45 | 5.47 | 5.43 | 5.43 | 4.75 | qfq | 203,742,314 | 1,110,323,552 | -0.18% |
| 2024-05-30 | 5.47 | 5.48 | 5.42 | 5.44 | 4.76 | qfq | 223,985,068 | 1,219,754,897 | -0.55% |
| 2024-05-29 | 5.49 | 5.51 | 5.45 | 5.47 | 4.79 | qfq | 227,719,946 | 1,247,889,692 | -0.36% |
| 2024-05-28 | 5.48 | 5.51 | 5.46 | 5.49 | 4.80 | qfq | 195,724,015 | 1,074,148,916 | 0.18% |
| 2024-05-27 | 5.45 | 5.49 | 5.44 | 5.48 | 4.79 | qfq | 215,568,186 | 1,178,996,874 | 0.74% |
| 2024-05-24 | 5.49 | 5.51 | 5.44 | 5.44 | 4.76 | qfq | 226,186,085 | 1,238,699,584 | -0.91% |
| 2024-05-23 | 5.52 | 5.53 | 5.47 | 5.49 | 4.80 | qfq | 224,162,538 | 1,231,956,387 | -0.36% |
| 2024-05-22 | 5.50 | 5.54 | 5.49 | 5.51 | 4.82 | qfq | 245,844,077 | 1,356,650,240 | 0.18% |
| 2024-05-21 | 5.46 | 5.51 | 5.44 | 5.50 | 4.81 | qfq | 273,676,042 | 1,498,524,386 | 0.73% |
| 2024-05-20 | 5.47 | 5.53 | 5.44 | 5.46 | 4.78 | qfq | 331,820,267 | 1,817,190,585 | -0.18% |
| 2024-05-17 | 5.41 | 5.47 | 5.39 | 5.47 | 4.79 | qfq | 383,001,626 | 2,079,470,080 | 1.11% |
| 2024-05-16 | 5.37 | 5.42 | 5.36 | 5.41 | 4.73 | qfq | 297,188,855 | 1,603,335,346 | 0.56% |
| 2024-05-15 | 5.37 | 5.39 | 5.36 | 5.38 | 4.71 | qfq | 142,708,145 | 766,846,437 | 0.19% |
| 2024-05-14 | 5.41 | 5.41 | 5.36 | 5.37 | 4.70 | qfq | 257,866,693 | 1,387,229,378 | -0.74% |
| 2024-05-13 | 5.40 | 5.43 | 5.36 | 5.41 | 4.73 | qfq | 239,093,956 | 1,289,851,740 | 0.19% |
| 2024-05-10 | 5.39 | 5.42 | 5.38 | 5.40 | 4.72 | qfq | 264,686,114 | 1,429,642,027 | 0.37% |
| 2024-05-09 | 5.40 | 5.41 | 5.37 | 5.38 | 4.71 | qfq | 240,195,598 | 1,293,993,946 | -0.55% |
| 2024-05-08 | 5.40 | 5.45 | 5.38 | 5.41 | 4.73 | qfq | 296,767,233 | 1,608,594,647 | 0.19% |
| 2024-05-07 | 5.37 | 5.41 | 5.35 | 5.40 | 4.72 | qfq | 278,163,143 | 1,495,708,240 | 0.56% |
| 2024-05-06 | 5.45 | 5.47 | 5.36 | 5.37 | 4.70 | qfq | 405,871,400 | 2,189,241,442 | -1.10% |
| 2024-04-30 | 5.37 | 5.45 | 5.36 | 5.43 | 4.75 | qfq | 260,174,383 | 1,410,153,799 | 0.93% |
| 2024-04-29 | 5.39 | 5.44 | 5.34 | 5.38 | 4.71 | qfq | 349,015,064 | 1,882,123,563 | -0.37% |
| 2024-04-26 | 5.49 | 5.54 | 5.39 | 5.40 | 4.72 | qfq | 471,033,131 | 2,563,059,301 | -1.64% |
| 2024-04-25 | 5.48 | 5.50 | 5.45 | 5.49 | 4.80 | qfq | 165,074,556 | 903,595,425 | 0.37% |
| 2024-04-24 | 5.50 | 5.52 | 5.46 | 5.47 | 4.79 | qfq | 236,025,975 | 1,292,875,949 | -0.55% |
| 2024-04-23 | 5.49 | 5.58 | 5.46 | 5.50 | 4.81 | qfq | 330,912,967 | 1,827,802,629 | 0.36% |
| 2024-04-22 | 5.57 | 5.64 | 5.47 | 5.48 | 4.79 | qfq | 327,521,249 | 1,813,431,121 | -1.26% |
| 2024-04-19 | 5.50 | 5.59 | 5.50 | 5.55 | 4.86 | qfq | 255,940,597 | 1,421,250,834 | 0.54% |
| 2024-04-18 | 5.49 | 5.63 | 5.48 | 5.52 | 4.83 | qfq | 387,972,759 | 2,153,809,249 | 0.36% |
| 2024-04-17 | 5.45 | 5.52 | 5.39 | 5.50 | 4.81 | qfq | 332,204,161 | 1,811,875,418 | 0.55% |
| 2024-04-16 | 5.42 | 5.50 | 5.38 | 5.47 | 4.79 | qfq | 400,069,253 | 2,183,179,673 | 0.92% |
| 2024-04-15 | 5.33 | 5.43 | 5.33 | 5.42 | 4.74 | qfq | 401,243,940 | 2,162,688,286 | 1.88% |
| 2024-04-12 | 5.32 | 5.35 | 5.29 | 5.32 | 4.65 | qfq | 248,394,369 | 1,321,908,574 | 0.00% |
| 2024-04-11 | 5.32 | 5.34 | 5.27 | 5.32 | 4.65 | qfq | 200,263,755 | 1,064,148,840 | -0.37% |
| 2024-04-10 | 5.34 | 5.39 | 5.32 | 5.34 | 4.67 | qfq | 244,947,247 | 1,311,190,477 | 0.19% |
| 2024-04-09 | 5.40 | 5.44 | 5.32 | 5.33 | 4.66 | qfq | 313,915,016 | 1,683,877,064 | -1.30% |
| 2024-04-08 | 5.33 | 5.41 | 5.31 | 5.40 | 4.72 | qfq | 307,046,883 | 1,649,825,520 | 1.31% |
| 2024-04-03 | 5.34 | 5.36 | 5.30 | 5.33 | 4.66 | qfq | 218,224,133 | 1,164,487,633 | -0.19% |
| 2024-04-02 | 5.29 | 5.36 | 5.28 | 5.34 | 4.67 | qfq | 314,250,134 | 1,675,629,707 | 0.95% |
| 2024-04-01 | 5.28 | 5.32 | 5.27 | 5.29 | 4.63 | qfq | 201,919,927 | 1,069,899,178 | 0.19% |
| 2024-03-29 | 5.25 | 5.33 | 5.23 | 5.28 | 4.62 | qfq | 229,812,271 | 1,217,142,787 | 0.57% |
| 2024-03-28 | 5.34 | 5.35 | 5.22 | 5.25 | 4.59 | qfq | 397,889,768 | 2,091,220,999 | -2.05% |
| 2024-03-27 | 5.32 | 5.39 | 5.30 | 5.36 | 4.69 | qfq | 290,707,855 | 1,558,334,370 | 0.56% |
| 2024-03-26 | 5.29 | 5.33 | 5.26 | 5.33 | 4.66 | qfq | 243,359,624 | 1,289,061,751 | 0.76% |
| 2024-03-25 | 5.25 | 5.29 | 5.24 | 5.29 | 4.63 | qfq | 237,408,100 | 1,252,612,475 | 0.76% |
| 2024-03-22 | 5.23 | 5.27 | 5.18 | 5.25 | 4.59 | qfq | 265,784,434 | 1,390,667,475 | 0.57% |
| 2024-03-21 | 5.20 | 5.24 | 5.18 | 5.22 | 4.57 | qfq | 205,106,253 | 1,069,468,123 | 0.38% |
| 2024-03-20 | 5.15 | 5.22 | 5.12 | 5.20 | 4.55 | qfq | 245,397,599 | 1,270,999,033 | 0.97% |
| 2024-03-19 | 5.18 | 5.20 | 5.15 | 5.15 | 4.51 | qfq | 202,804,619 | 1,048,062,766 | -0.58% |
| 2024-03-18 | 5.21 | 5.22 | 5.17 | 5.18 | 4.53 | qfq | 191,173,451 | 991,424,880 | -0.58% |
| 2024-03-15 | 5.19 | 5.24 | 5.19 | 5.21 | 4.56 | qfq | 225,861,420 | 1,177,297,474 | 0.39% |
| 2024-03-14 | 5.16 | 5.23 | 5.14 | 5.19 | 4.54 | qfq | 241,311,421 | 1,253,072,994 | 0.39% |
| 2024-03-13 | 5.19 | 5.21 | 5.14 | 5.17 | 4.52 | qfq | 300,360,721 | 1,555,083,541 | -0.58% |
| 2024-03-12 | 5.36 | 5.36 | 5.19 | 5.20 | 4.55 | qfq | 511,714,772 | 2,688,688,960 | -3.17% |
| 2024-03-11 | 5.38 | 5.39 | 5.33 | 5.37 | 4.70 | qfq | 224,302,648 | 1,200,710,433 | -0.37% |
| 2024-03-08 | 5.37 | 5.40 | 5.34 | 5.39 | 4.72 | qfq | 247,200,399 | 1,328,152,980 | 0.19% |
| 2024-03-07 | 5.35 | 5.40 | 5.34 | 5.38 | 4.71 | qfq | 307,459,409 | 1,650,760,690 | 0.56% |
| 2024-03-06 | 5.45 | 5.49 | 5.35 | 5.35 | 4.68 | qfq | 352,787,155 | 1,910,626,811 | -2.01% |
| 2024-03-05 | 5.32 | 5.48 | 5.30 | 5.46 | 4.78 | qfq | 429,846,712 | 2,323,265,996 | 2.63% |
| 2024-03-04 | 5.32 | 5.34 | 5.28 | 5.32 | 4.65 | qfq | 255,757,275 | 1,359,409,110 | -0.37% |
| 2024-03-01 | 5.32 | 5.35 | 5.29 | 5.34 | 4.67 | qfq | 247,751,146 | 1,317,310,136 | 0.19% |
| 2024-02-29 | 5.31 | 5.36 | 5.30 | 5.33 | 4.66 | qfq | 252,077,765 | 1,342,717,318 | 0.00% |
| 2024-02-28 | 5.30 | 5.37 | 5.23 | 5.33 | 4.66 | qfq | 380,609,395 | 2,021,720,033 | 0.57% |
| 2024-02-27 | 5.30 | 5.36 | 5.25 | 5.30 | 4.64 | qfq | 294,099,947 | 1,560,959,829 | -0.38% |
| 2024-02-26 | 5.48 | 5.48 | 5.30 | 5.32 | 4.65 | qfq | 367,717,860 | 1,977,747,711 | -2.92% |
| 2024-02-23 | 5.41 | 5.52 | 5.41 | 5.48 | 4.79 | qfq | 358,318,546 | 1,967,299,036 | 1.11% |
| 2024-02-22 | 5.40 | 5.43 | 5.36 | 5.42 | 4.74 | qfq | 223,127,868 | 1,204,599,969 | 0.18% |
| 2024-02-21 | 5.34 | 5.47 | 5.33 | 5.41 | 4.73 | qfq | 346,734,893 | 1,875,270,275 | 1.12% |
| 2024-02-20 | 5.27 | 5.36 | 5.23 | 5.35 | 4.68 | qfq | 305,978,096 | 1,626,681,256 | 1.52% |
| 2024-02-19 | 5.16 | 5.28 | 5.10 | 5.27 | 4.61 | qfq | 479,714,386 | 2,503,180,356 | 2.13% |
| 2024-02-08 | 5.16 | 5.17 | 5.09 | 5.16 | 4.51 | qfq | 465,369,343 | 2,383,629,316 | -1.34% |
| 2024-02-07 | 5.31 | 5.31 | 5.08 | 5.23 | 4.58 | qfq | 775,335,496 | 4,010,563,947 | -1.69% |
| 2024-02-06 | 5.29 | 5.38 | 5.27 | 5.32 | 4.65 | qfq | 564,913,691 | 3,006,603,608 | 0.57% |
| 2024-02-05 | 5.17 | 5.30 | 5.16 | 5.29 | 4.63 | qfq | 615,938,832 | 3,242,203,982 | 2.32% |
| 2024-02-02 | 5.14 | 5.20 | 5.09 | 5.17 | 4.52 | qfq | 407,597,819 | 2,103,998,356 | 0.58% |
| 2024-02-01 | 5.15 | 5.20 | 5.13 | 5.14 | 4.50 | qfq | 299,371,509 | 1,544,401,622 | -0.58% |
| 2024-01-31 | 5.12 | 5.19 | 5.10 | 5.17 | 4.52 | qfq | 296,385,863 | 1,525,456,799 | 0.78% |
| 2024-01-30 | 5.14 | 5.18 | 5.09 | 5.13 | 4.49 | qfq | 291,481,662 | 1,498,554,326 | -0.58% |
| 2024-01-29 | 5.08 | 5.20 | 5.08 | 5.16 | 4.51 | qfq | 384,404,139 | 1,981,081,369 | 1.38% |
| 2024-01-26 | 5.01 | 5.11 | 4.99 | 5.09 | 4.45 | qfq | 389,936,754 | 1,970,826,387 | 1.60% |
| 2024-01-25 | 4.98 | 5.05 | 4.97 | 5.01 | 4.38 | qfq | 343,758,376 | 1,721,285,077 | 0.80% |
| 2024-01-24 | 4.90 | 4.98 | 4.88 | 4.97 | 4.35 | qfq | 334,847,464 | 1,650,534,905 | 1.64% |
| 2024-01-23 | 4.89 | 4.92 | 4.84 | 4.89 | 4.28 | qfq | 310,748,810 | 1,515,560,674 | 0.00% |
| 2024-01-22 | 4.87 | 4.94 | 4.86 | 4.89 | 4.28 | qfq | 442,063,513 | 2,173,336,066 | 0.00% |
| 2024-01-19 | 4.83 | 4.89 | 4.79 | 4.89 | 4.28 | qfq | 386,721,535 | 1,875,529,373 | 0.82% |
| 2024-01-18 | 4.83 | 4.88 | 4.72 | 4.85 | 4.24 | qfq | 523,277,295 | 2,503,424,284 | 0.21% |
| 2024-01-17 | 4.88 | 4.90 | 4.84 | 4.84 | 4.23 | qfq | 276,631,705 | 1,349,034,066 | -1.02% |
| 2024-01-16 | 4.84 | 4.90 | 4.84 | 4.89 | 4.28 | qfq | 248,039,913 | 1,207,827,031 | 0.62% |
| 2024-01-15 | 4.80 | 4.86 | 4.79 | 4.86 | 4.25 | qfq | 181,048,290 | 874,409,887 | 1.04% |
| 2024-01-12 | 4.77 | 4.83 | 4.76 | 4.81 | 4.21 | qfq | 230,066,493 | 1,105,695,049 | 0.63% |
| 2024-01-11 | 4.84 | 4.85 | 4.77 | 4.78 | 4.18 | qfq | 330,666,851 | 1,587,950,047 | -1.44% |
| 2024-01-10 | 4.87 | 4.91 | 4.83 | 4.85 | 4.24 | qfq | 234,243,492 | 1,138,531,555 | -0.61% |
| 2024-01-09 | 4.88 | 4.89 | 4.83 | 4.88 | 4.27 | qfq | 225,734,456 | 1,097,994,737 | 0.00% |
| 2024-01-08 | 4.87 | 4.91 | 4.85 | 4.88 | 4.27 | qfq | 325,225,728 | 1,588,242,673 | 0.21% |
| 2024-01-05 | 4.89 | 4.94 | 4.86 | 4.87 | 4.26 | qfq | 286,074,720 | 1,403,610,998 | -0.41% |
| 2024-01-04 | 4.84 | 4.90 | 4.83 | 4.89 | 4.28 | qfq | 286,567,559 | 1,396,443,521 | 1.03% |
| 2024-01-03 | 4.79 | 4.85 | 4.78 | 4.84 | 4.23 | qfq | 248,895,427 | 1,201,719,346 | 1.04% |
| 2024-01-02 | 4.78 | 4.83 | 4.77 | 4.79 | 4.19 | qfq | 207,181,111 | 995,101,442 | 0.21% |
| 2023-12-29 | 4.78 | 4.80 | 4.77 | 4.78 | 4.18 | qfq | 180,047,763 | 861,564,197 | 0.21% |
| 2023-12-28 | 4.83 | 4.85 | 4.77 | 4.77 | 4.17 | qfq | 346,516,202 | 1,664,753,044 | -1.24% |
| 2023-12-27 | 4.82 | 4.84 | 4.78 | 4.83 | 4.23 | qfq | 184,318,820 | 886,215,652 | 0.21% |
| 2023-12-26 | 4.80 | 4.82 | 4.79 | 4.82 | 4.22 | qfq | 148,737,176 | 715,555,035 | 0.42% |
| 2023-12-25 | 4.77 | 4.81 | 4.77 | 4.80 | 4.20 | qfq | 109,480,935 | 524,989,286 | 0.42% |
| 2023-12-22 | 4.79 | 4.80 | 4.76 | 4.78 | 4.18 | qfq | 221,855,554 | 1,060,976,699 | -0.21% |
| 2023-12-21 | 4.78 | 4.80 | 4.73 | 4.79 | 4.19 | qfq | 246,534,466 | 1,174,701,829 | 0.00% |
| 2023-12-20 | 4.80 | 4.83 | 4.77 | 4.79 | 4.19 | qfq | 221,981,982 | 1,066,878,030 | 0.00% |
| 2023-12-19 | 4.77 | 4.80 | 4.76 | 4.79 | 4.19 | qfq | 175,394,013 | 840,048,362 | 0.42% |
| 2023-12-18 | 4.73 | 4.80 | 4.71 | 4.77 | 4.17 | qfq | 238,076,215 | 1,134,338,057 | 0.85% |
| 2023-12-15 | 4.77 | 4.79 | 4.73 | 4.73 | 4.14 | qfq | 195,390,487 | 929,151,542 | -0.84% |
| 2023-12-14 | 4.79 | 4.81 | 4.76 | 4.77 | 4.17 | qfq | 152,173,810 | 727,096,831 | -0.42% |
| 2023-12-13 | 4.79 | 4.81 | 4.77 | 4.79 | 4.19 | qfq | 249,030,427 | 1,194,973,334 | 0.00% |
| 2023-12-12 | 4.72 | 4.80 | 4.70 | 4.79 | 4.19 | qfq | 276,903,714 | 1,320,664,344 | 1.27% |
| 2023-12-11 | 4.72 | 4.75 | 4.65 | 4.73 | 4.14 | qfq | 279,616,194 | 1,313,136,708 | 0.00% |
| 2023-12-08 | 4.74 | 4.77 | 4.72 | 4.73 | 4.14 | qfq | 198,378,401 | 940,179,674 | 0.00% |
| 2023-12-07 | 4.70 | 4.75 | 4.68 | 4.73 | 4.14 | qfq | 234,775,811 | 1,108,498,604 | 0.64% |
| 2023-12-06 | 4.76 | 4.76 | 4.70 | 4.70 | 4.11 | qfq | 295,296,499 | 1,394,679,540 | -1.26% |
| 2023-12-05 | 4.80 | 4.81 | 4.76 | 4.76 | 4.16 | qfq | 198,198,879 | 948,472,231 | -0.83% |
| 2023-12-04 | 4.81 | 4.83 | 4.80 | 4.80 | 4.20 | qfq | 153,186,134 | 736,651,082 | -0.21% |
| 2023-12-01 | 4.80 | 4.83 | 4.79 | 4.81 | 4.21 | qfq | 250,046,651 | 1,202,312,573 | 0.00% |
| 2023-11-30 | 4.77 | 4.81 | 4.76 | 4.81 | 4.21 | qfq | 214,640,258 | 1,027,384,355 | 0.84% |
| 2023-11-29 | 4.78 | 4.79 | 4.76 | 4.77 | 4.17 | qfq | 160,800,736 | 767,506,443 | -0.42% |
| 2023-11-28 | 4.78 | 4.80 | 4.77 | 4.79 | 4.19 | qfq | 133,351,104 | 638,025,597 | 0.21% |
| 2023-11-27 | 4.79 | 4.80 | 4.75 | 4.78 | 4.18 | qfq | 218,371,003 | 1,041,992,127 | -0.42% |
| 2023-11-24 | 4.80 | 4.82 | 4.79 | 4.80 | 4.20 | qfq | 186,232,446 | 895,099,924 | 0.00% |
| 2023-11-23 | 4.81 | 4.81 | 4.77 | 4.80 | 4.20 | qfq | 171,301,515 | 820,169,689 | 0.00% |
| 2023-11-22 | 4.80 | 4.83 | 4.79 | 4.80 | 4.20 | qfq | 142,623,261 | 685,928,359 | -0.21% |
| 2023-11-21 | 4.81 | 4.84 | 4.80 | 4.81 | 4.21 | qfq | 185,578,621 | 893,722,004 | 0.00% |
| 2023-11-20 | 4.78 | 4.82 | 4.77 | 4.81 | 4.21 | qfq | 173,724,426 | 833,340,524 | 0.63% |
| 2023-11-17 | 4.80 | 4.81 | 4.76 | 4.78 | 4.18 | qfq | 173,374,518 | 828,856,950 | -0.42% |
| 2023-11-16 | 4.78 | 4.82 | 4.77 | 4.80 | 4.20 | qfq | 178,304,921 | 856,430,948 | 0.21% |
| 2023-11-15 | 4.78 | 4.80 | 4.77 | 4.79 | 4.19 | qfq | 151,014,482 | 722,371,077 | 0.00% |
| 2023-11-14 | 4.75 | 4.79 | 4.73 | 4.79 | 4.19 | qfq | 206,539,273 | 983,406,086 | 0.63% |
| 2023-11-13 | 4.78 | 4.78 | 4.72 | 4.76 | 4.16 | qfq | 178,447,223 | 845,699,968 | -0.42% |
| 2023-11-10 | 4.77 | 4.82 | 4.74 | 4.78 | 4.18 | qfq | 215,701,907 | 1,030,812,616 | 0.00% |
| 2023-11-09 | 4.70 | 4.79 | 4.70 | 4.78 | 4.18 | qfq | 277,464,405 | 1,319,361,414 | 1.49% |
| 2023-11-08 | 4.71 | 4.74 | 4.69 | 4.71 | 4.12 | qfq | 230,797,803 | 1,088,088,168 | -0.21% |
| 2023-11-07 | 4.71 | 4.75 | 4.69 | 4.72 | 4.13 | qfq | 176,268,114 | 831,535,432 | 0.21% |
| 2023-11-06 | 4.74 | 4.76 | 4.70 | 4.71 | 4.12 | qfq | 315,553,562 | 1,487,054,517 | -0.63% |
| 2023-11-03 | 4.78 | 4.79 | 4.73 | 4.74 | 4.15 | qfq | 199,554,443 | 948,809,750 | -0.84% |
| 2023-11-02 | 4.78 | 4.82 | 4.77 | 4.78 | 4.18 | qfq | 213,221,716 | 1,023,208,913 | 0.21% |
| 2023-11-01 | 4.74 | 4.78 | 4.70 | 4.77 | 4.17 | qfq | 216,678,245 | 1,029,343,589 | 0.85% |
| 2023-10-31 | 4.69 | 4.74 | 4.67 | 4.73 | 4.14 | qfq | 241,111,606 | 1,136,787,730 | 0.85% |
| 2023-10-30 | 4.75 | 4.76 | 4.66 | 4.69 | 4.10 | qfq | 468,611,543 | 2,199,149,845 | -1.68% |
| 2023-10-27 | 4.80 | 4.83 | 4.75 | 4.77 | 4.17 | qfq | 292,963,333 | 1,401,153,452 | -0.42% |
| 2023-10-26 | 4.71 | 4.80 | 4.71 | 4.79 | 4.19 | qfq | 306,531,320 | 1,460,187,893 | 1.70% |
| 2023-10-25 | 4.77 | 4.79 | 4.71 | 4.71 | 4.12 | qfq | 348,926,020 | 1,648,499,684 | -1.05% |
| 2023-10-24 | 4.82 | 4.83 | 4.73 | 4.76 | 4.16 | qfq | 335,548,267 | 1,596,617,824 | -1.24% |
| 2023-10-23 | 4.78 | 4.85 | 4.77 | 4.82 | 4.22 | qfq | 268,713,543 | 1,295,265,514 | 0.63% |
| 2023-10-20 | 4.80 | 4.84 | 4.76 | 4.79 | 4.19 | qfq | 274,782,494 | 1,317,398,881 | -0.83% |
| 2023-10-19 | 4.91 | 4.92 | 4.81 | 4.83 | 4.23 | qfq | 363,163,394 | 1,759,426,129 | -2.03% |
| 2023-10-18 | 4.91 | 4.98 | 4.90 | 4.93 | 4.31 | qfq | 275,779,040 | 1,360,530,618 | 0.20% |
| 2023-10-17 | 4.91 | 4.93 | 4.89 | 4.92 | 4.30 | qfq | 190,043,865 | 932,409,041 | 0.00% |
| 2023-10-16 | 4.88 | 4.94 | 4.85 | 4.92 | 4.30 | qfq | 282,349,473 | 1,381,506,632 | 0.61% |
| 2023-10-13 | 4.81 | 4.94 | 4.80 | 4.89 | 4.28 | qfq | 428,227,331 | 2,094,706,164 | 1.03% |
| 2023-10-12 | 4.80 | 4.85 | 4.78 | 4.84 | 4.23 | qfq | 567,765,757 | 2,734,640,605 | 2.54% |
| 2023-10-11 | 4.69 | 4.73 | 4.69 | 4.72 | 4.13 | qfq | 269,205,011 | 1,269,006,831 | 0.85% |
| 2023-10-10 | 4.69 | 4.72 | 4.67 | 4.68 | 4.09 | qfq | 186,035,624 | 873,180,320 | 0.21% |
| 2023-10-09 | 4.65 | 4.70 | 4.63 | 4.67 | 4.09 | qfq | 214,806,559 | 1,002,756,576 | -0.21% |
| 2023-09-28 | 4.67 | 4.70 | 4.66 | 4.68 | 4.09 | qfq | 156,971,696 | 734,762,892 | 0.65% |
| 2023-09-27 | 4.70 | 4.71 | 4.65 | 4.65 | 4.07 | qfq | 225,802,862 | 1,054,101,377 | -1.06% |
| 2023-09-26 | 4.74 | 4.75 | 4.68 | 4.70 | 4.11 | qfq | 214,847,545 | 1,011,746,717 | -0.63% |
| 2023-09-25 | 4.74 | 4.76 | 4.72 | 4.73 | 4.14 | qfq | 237,222,711 | 1,124,713,307 | -0.21% |
| 2023-09-22 | 4.69 | 4.74 | 4.67 | 4.74 | 4.15 | qfq | 309,988,640 | 1,460,209,787 | 1.07% |
| 2023-09-21 | 4.69 | 4.74 | 4.68 | 4.69 | 4.10 | qfq | 298,161,943 | 1,401,644,984 | 0.00% |
| 2023-09-20 | 4.67 | 4.71 | 4.66 | 4.69 | 4.10 | qfq | 284,415,941 | 1,334,624,084 | 0.21% |
| 2023-09-19 | 4.64 | 4.68 | 4.63 | 4.68 | 4.09 | qfq | 206,613,320 | 963,619,723 | 0.86% |
| 2023-09-18 | 4.64 | 4.65 | 4.61 | 4.64 | 4.06 | qfq | 166,125,786 | 768,769,281 | 0.22% |
| 2023-09-15 | 4.68 | 4.70 | 4.63 | 4.63 | 4.05 | qfq | 239,732,357 | 1,116,627,267 | -1.07% |
| 2023-09-14 | 4.63 | 4.68 | 4.62 | 4.68 | 4.09 | qfq | 351,170,670 | 1,638,629,281 | 1.30% |
| 2023-09-13 | 4.60 | 4.63 | 4.59 | 4.62 | 4.04 | qfq | 206,287,857 | 951,230,236 | 0.43% |
| 2023-09-12 | 4.59 | 4.60 | 4.58 | 4.60 | 4.02 | qfq | 126,071,489 | 578,873,994 | 0.22% |
| 2023-09-11 | 4.59 | 4.61 | 4.58 | 4.59 | 4.02 | qfq | 173,410,368 | 796,563,541 | 0.00% |
| 2023-09-08 | 4.62 | 4.62 | 4.58 | 4.59 | 4.02 | qfq | 122,821,874 | 563,775,965 | -0.65% |
| 2023-09-07 | 4.61 | 4.64 | 4.60 | 4.62 | 4.04 | qfq | 211,028,480 | 975,710,530 | 0.22% |
| 2023-09-06 | 4.58 | 4.62 | 4.58 | 4.61 | 4.03 | qfq | 156,562,216 | 721,190,246 | 0.44% |
| 2023-09-05 | 4.59 | 4.60 | 4.58 | 4.59 | 4.02 | qfq | 166,532,913 | 764,627,604 | -0.22% |
| 2023-09-04 | 4.58 | 4.61 | 4.56 | 4.60 | 4.02 | qfq | 251,176,029 | 1,153,387,625 | 0.66% |
| 2023-09-01 | 4.59 | 4.61 | 4.55 | 4.57 | 4.00 | qfq | 296,828,399 | 1,357,727,426 | -1.08% |
| 2023-08-31 | 4.58 | 4.64 | 4.56 | 4.62 | 4.04 | qfq | 289,427,934 | 1,328,761,084 | 0.65% |
| 2023-08-30 | 4.63 | 4.63 | 4.57 | 4.59 | 4.02 | qfq | 325,421,081 | 1,492,263,143 | -0.86% |
| 2023-08-29 | 4.71 | 4.72 | 4.61 | 4.63 | 4.05 | qfq | 380,580,667 | 1,766,953,944 | -2.11% |
| 2023-08-28 | 4.80 | 4.80 | 4.68 | 4.73 | 4.14 | qfq | 433,547,377 | 2,047,848,273 | 1.50% |
| 2023-08-25 | 4.58 | 4.68 | 4.58 | 4.66 | 4.08 | qfq | 267,093,185 | 1,238,221,615 | 1.53% |
| 2023-08-24 | 4.65 | 4.66 | 4.59 | 4.59 | 4.02 | qfq | 211,778,809 | 976,867,240 | -1.08% |
| 2023-08-23 | 4.61 | 4.68 | 4.59 | 4.64 | 4.06 | qfq | 251,984,855 | 1,170,788,998 | 0.43% |
| 2023-08-22 | 4.57 | 4.64 | 4.55 | 4.62 | 4.04 | qfq | 259,120,096 | 1,189,461,330 | 1.32% |
| 2023-08-21 | 4.61 | 4.63 | 4.56 | 4.56 | 3.99 | qfq | 200,805,966 | 919,967,016 | -1.08% |
| 2023-08-18 | 4.59 | 4.67 | 4.58 | 4.61 | 4.03 | qfq | 210,684,420 | 975,878,347 | 0.22% |
| 2023-08-17 | 4.63 | 4.63 | 4.57 | 4.60 | 4.02 | qfq | 177,738,013 | 816,332,097 | -0.86% |
| 2023-08-16 | 4.62 | 4.65 | 4.60 | 4.64 | 4.06 | qfq | 131,958,720 | 610,777,724 | 0.00% |
| 2023-08-15 | 4.57 | 4.66 | 4.56 | 4.64 | 4.06 | qfq | 190,195,741 | 876,696,048 | 1.75% |
| 2023-08-14 | 4.59 | 4.59 | 4.54 | 4.56 | 3.99 | qfq | 206,290,437 | 940,677,037 | -1.08% |
| 2023-08-11 | 4.69 | 4.69 | 4.61 | 4.61 | 4.03 | qfq | 206,555,365 | 958,427,435 | -1.71% |
| 2023-08-10 | 4.70 | 4.71 | 4.67 | 4.69 | 4.10 | qfq | 125,126,326 | 586,262,307 | -0.42% |
| 2023-08-09 | 4.67 | 4.71 | 4.67 | 4.71 | 4.12 | qfq | 127,589,157 | 599,028,493 | 0.64% |
| 2023-08-08 | 4.70 | 4.71 | 4.67 | 4.68 | 4.09 | qfq | 129,297,486 | 605,700,032 | -0.64% |
| 2023-08-07 | 4.73 | 4.73 | 4.67 | 4.71 | 4.12 | qfq | 189,989,034 | 892,038,939 | -0.63% |
| 2023-08-04 | 4.74 | 4.78 | 4.70 | 4.74 | 4.15 | qfq | 235,955,082 | 1,118,833,388 | 0.42% |
| 2023-08-03 | 4.67 | 4.74 | 4.64 | 4.72 | 4.13 | qfq | 211,053,335 | 991,496,643 | 1.07% |
| 2023-08-02 | 4.75 | 4.76 | 4.65 | 4.67 | 4.09 | qfq | 301,643,561 | 1,414,477,098 | -2.30% |
| 2023-08-01 | 4.77 | 4.80 | 4.75 | 4.78 | 4.18 | qfq | 184,994,817 | 883,177,021 | 0.21% |
| 2023-07-31 | 4.80 | 4.86 | 4.74 | 4.77 | 4.17 | qfq | 282,209,705 | 1,351,064,410 | -0.42% |
| 2023-07-28 | 4.68 | 4.80 | 4.67 | 4.79 | 4.19 | qfq | 258,504,518 | 1,229,649,771 | 1.91% |
| 2023-07-27 | 4.63 | 4.75 | 4.63 | 4.70 | 4.11 | qfq | 240,424,094 | 1,130,511,654 | 1.51% |
| 2023-07-26 | 4.62 | 4.64 | 4.60 | 4.63 | 4.05 | qfq | 115,433,768 | 533,491,432 | 0.22% |
| 2023-07-25 | 4.59 | 4.63 | 4.58 | 4.62 | 4.04 | qfq | 192,450,760 | 887,398,435 | 1.09% |
| 2023-07-24 | 4.57 | 4.59 | 4.54 | 4.57 | 4.00 | qfq | 115,890,583 | 528,908,860 | -0.22% |
| 2023-07-21 | 4.57 | 4.59 | 4.56 | 4.58 | 4.01 | qfq | 130,322,632 | 596,118,856 | 0.00% |
| 2023-07-20 | 4.57 | 4.60 | 4.56 | 4.58 | 4.01 | qfq | 144,410,538 | 661,920,422 | 0.44% |
| 2023-07-19 | 4.53 | 4.57 | 4.52 | 4.56 | 3.99 | qfq | 145,154,682 | 659,323,287 | 0.44% |
| 2023-07-18 | 4.57 | 4.58 | 4.52 | 4.54 | 3.97 | qfq | 210,410,278 | 955,282,786 | -0.66% |
| 2023-07-17 | 4.60 | 4.61 | 4.55 | 4.57 | 4.00 | qfq | 287,292,576 | 1,313,140,480 | -6.16% |