RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国铝业601600.SH
最近收盘价8.442026-07-17
最近交易日2026-07-17
成交量（股）254,089,388
成交额（元）2,154,489,263
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.123 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-27 | cash_dividend | 0.082 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.036 | — | — | — | 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 | 8.62 | 8.70 | 8.33 | 8.44 | 8.44 | qfq | 254,089,388 | 2,154,489,263 | -2.76% |
| 2026-07-16 | 8.80 | 8.99 | 8.60 | 8.68 | 8.68 | qfq | 282,622,021 | 2,483,323,020 | -3.34% |
| 2026-07-15 | 8.69 | 9.12 | 8.67 | 8.98 | 8.98 | qfq | 479,445,327 | 4,283,258,214 | 1.35% |
| 2026-07-14 | 8.29 | 8.92 | 8.13 | 8.86 | 8.86 | qfq | 556,133,357 | 4,774,370,725 | 9.25% |
| 2026-07-13 | 8.20 | 8.30 | 8.07 | 8.11 | 8.11 | qfq | 201,194,484 | 1,640,440,312 | -2.87% |
| 2026-07-10 | 8.18 | 8.55 | 8.11 | 8.35 | 8.35 | qfq | 294,424,790 | 2,456,801,767 | 3.09% |
| 2026-07-09 | 8.16 | 8.19 | 7.81 | 8.10 | 8.10 | qfq | 257,942,930 | 2,063,618,276 | -0.98% |
| 2026-07-08 | 8.30 | 8.34 | 8.15 | 8.18 | 8.18 | qfq | 153,199,503 | 1,261,847,669 | -0.97% |
| 2026-07-07 | 8.40 | 8.48 | 8.22 | 8.26 | 8.26 | qfq | 194,167,840 | 1,617,220,120 | -2.59% |
| 2026-07-06 | 8.41 | 8.70 | 8.41 | 8.48 | 8.48 | qfq | 313,133,363 | 2,678,591,411 | 1.80% |
| 2026-07-03 | 8.33 | 8.54 | 8.28 | 8.33 | 8.33 | qfq | 321,189,294 | 2,692,929,405 | 1.96% |
| 2026-07-02 | 8.20 | 8.37 | 8.08 | 8.17 | 8.17 | qfq | 282,537,753 | 2,323,046,009 | -0.37% |
| 2026-07-01 | 8.13 | 8.35 | 8.00 | 8.20 | 8.20 | qfq | 273,922,105 | 2,238,549,037 | -0.24% |
| 2026-06-30 | 8.30 | 8.38 | 8.11 | 8.22 | 8.22 | qfq | 294,830,511 | 2,414,368,465 | -3.75% |
| 2026-06-29 | 8.40 | 8.60 | 8.26 | 8.54 | 8.54 | qfq | 245,835,307 | 2,076,746,934 | 1.67% |
| 2026-06-26 | 8.87 | 8.87 | 8.33 | 8.40 | 8.40 | qfq | 289,906,856 | 2,463,992,087 | -4.55% |
| 2026-06-25 | 8.88 | 8.92 | 8.71 | 8.80 | 8.80 | qfq | 332,909,128 | 2,928,211,607 | -3.19% |
| 2026-06-24 | 9.00 | 9.15 | 8.92 | 9.09 | 9.09 | qfq | 243,055,303 | 2,195,346,093 | 0.00% |
| 2026-06-23 | 9.77 | 9.79 | 9.08 | 9.09 | 9.09 | qfq | 390,183,372 | 3,649,139,124 | -7.81% |
| 2026-06-22 | 9.36 | 9.89 | 9.33 | 9.86 | 9.86 | qfq | 404,668,455 | 3,895,140,082 | 5.12% |
| 2026-06-18 | 9.87 | 9.99 | 9.31 | 9.38 | 9.38 | qfq | 431,358,114 | 4,138,194,284 | -5.92% |
| 2026-06-17 | 10.05 | 10.11 | 9.88 | 9.97 | 9.97 | qfq | 236,002,012 | 2,355,830,659 | -0.99% |
| 2026-06-16 | 10.38 | 10.39 | 10.01 | 10.07 | 10.07 | qfq | 412,270,433 | 4,203,230,129 | -5.62% |
| 2026-06-15 | 10.98 | 11.07 | 10.41 | 10.67 | 10.67 | qfq | 405,938,084 | 4,348,846,899 | -1.20% |
| 2026-06-12 | 10.47 | 11.04 | 10.35 | 10.80 | 10.80 | qfq | 385,974,422 | 4,149,957,535 | 4.55% |
| 2026-06-11 | 10.00 | 10.40 | 9.95 | 10.33 | 10.33 | qfq | 210,133,936 | 2,151,721,082 | 2.28% |
| 2026-06-10 | 9.90 | 10.19 | 9.82 | 10.10 | 10.10 | qfq | 198,074,011 | 1,978,898,881 | -0.49% |
| 2026-06-09 | 10.06 | 10.18 | 9.79 | 10.15 | 10.15 | qfq | 211,590,813 | 2,112,029,932 | 1.30% |
| 2026-06-08 | 10.14 | 10.31 | 9.90 | 10.02 | 10.02 | qfq | 286,548,238 | 2,899,319,723 | -6.18% |
| 2026-06-05 | 10.70 | 11.08 | 10.51 | 10.68 | 10.68 | qfq | 268,667,059 | 2,897,244,901 | -2.02% |
| 2026-06-04 | 11.70 | 11.73 | 10.83 | 10.90 | 10.90 | qfq | 539,515,591 | 6,006,744,051 | -9.24% |
| 2026-06-03 | 11.69 | 12.13 | 11.54 | 12.01 | 12.01 | qfq | 340,518,470 | 4,028,975,739 | 1.69% |
| 2026-06-02 | 11.43 | 11.88 | 11.37 | 11.81 | 11.81 | qfq | 381,918,377 | 4,441,864,892 | 4.61% |
| 2026-06-01 | 11.64 | 11.64 | 11.25 | 11.29 | 11.29 | qfq | 251,530,101 | 2,861,167,091 | -1.14% |
| 2026-05-29 | 11.48 | 11.92 | 11.23 | 11.42 | 11.42 | qfq | 385,428,073 | 4,450,962,386 | 1.06% |
| 2026-05-28 | 11.74 | 11.80 | 11.19 | 11.30 | 11.30 | qfq | 336,614,498 | 3,825,820,289 | -4.56% |
| 2026-05-27 | 12.14 | 12.47 | 11.78 | 11.84 | 11.84 | qfq | 520,674,763 | 6,272,014,608 | -2.07% |
| 2026-05-26 | 11.20 | 12.09 | 11.20 | 12.09 | 12.09 | qfq | 545,584,685 | 6,366,913,842 | 10.01% |
| 2026-05-25 | 11.25 | 11.42 | 10.92 | 10.99 | 10.99 | qfq | 191,475,517 | 2,129,372,324 | -1.43% |
| 2026-05-22 | 10.99 | 11.25 | 10.81 | 11.15 | 11.15 | qfq | 203,412,416 | 2,256,363,904 | 2.86% |
| 2026-05-21 | 11.21 | 11.35 | 10.82 | 10.84 | 10.84 | qfq | 275,239,007 | 3,067,351,038 | -1.45% |
| 2026-05-20 | 10.73 | 11.08 | 10.68 | 11.00 | 11.00 | qfq | 245,138,192 | 2,670,009,048 | 2.80% |
| 2026-05-19 | 10.58 | 10.70 | 10.34 | 10.70 | 10.70 | qfq | 205,096,682 | 2,157,228,776 | 1.71% |
| 2026-05-18 | 10.60 | 10.66 | 10.44 | 10.52 | 10.52 | qfq | 236,454,789 | 2,492,760,278 | -3.75% |
| 2026-05-15 | 11.50 | 11.52 | 10.84 | 10.93 | 10.93 | qfq | 335,798,748 | 3,726,558,984 | -5.86% |
| 2026-05-14 | 11.88 | 12.19 | 11.61 | 11.61 | 11.61 | qfq | 258,537,121 | 3,069,395,156 | -2.19% |
| 2026-05-13 | 11.65 | 11.90 | 11.65 | 11.87 | 11.87 | qfq | 218,264,317 | 2,578,600,733 | 1.63% |
| 2026-05-12 | 11.90 | 11.94 | 11.66 | 11.68 | 11.68 | qfq | 181,957,705 | 2,140,220,637 | -0.85% |
| 2026-05-11 | 11.90 | 12.06 | 11.67 | 11.78 | 11.78 | qfq | 260,439,978 | 3,082,065,956 | -1.01% |
| 2026-05-08 | 11.82 | 11.95 | 11.64 | 11.90 | 11.90 | qfq | 193,596,547 | 2,284,883,007 | -0.34% |
| 2026-05-07 | 12.13 | 12.23 | 11.76 | 11.94 | 11.94 | qfq | 246,883,041 | 2,947,525,744 | -1.65% |
| 2026-05-06 | 11.77 | 12.15 | 11.66 | 12.14 | 12.14 | qfq | 337,775,378 | 4,031,412,354 | 4.21% |
| 2026-04-30 | 11.78 | 11.79 | 11.55 | 11.65 | 11.65 | qfq | 204,003,293 | 2,374,777,921 | -2.18% |
| 2026-04-29 | 11.58 | 11.92 | 11.52 | 11.91 | 11.91 | qfq | 202,162,816 | 2,383,963,726 | 2.14% |
| 2026-04-28 | 11.85 | 11.89 | 11.60 | 11.66 | 11.66 | qfq | 207,522,614 | 2,430,211,502 | -2.67% |
| 2026-04-27 | 12.07 | 12.08 | 11.85 | 11.98 | 11.98 | qfq | 200,841,535 | 2,401,834,581 | -0.75% |
| 2026-04-24 | 11.87 | 12.11 | 11.85 | 12.07 | 12.07 | qfq | 206,188,634 | 2,472,193,531 | 1.43% |
| 2026-04-23 | 12.17 | 12.20 | 11.76 | 11.90 | 11.90 | qfq | 230,866,274 | 2,753,803,967 | -1.49% |
| 2026-04-22 | 12.01 | 12.14 | 11.93 | 12.08 | 12.08 | qfq | 199,733,123 | 2,405,230,184 | -0.58% |
| 2026-04-21 | 12.24 | 12.24 | 12.00 | 12.15 | 12.15 | qfq | 183,109,762 | 2,218,110,458 | -1.30% |
| 2026-04-20 | 12.59 | 12.60 | 12.23 | 12.31 | 12.31 | qfq | 286,335,032 | 3,528,698,861 | -2.99% |
| 2026-04-17 | 12.70 | 12.80 | 12.55 | 12.69 | 12.69 | qfq | 194,185,368 | 2,459,197,376 | -0.86% |
| 2026-04-16 | 12.54 | 12.80 | 12.54 | 12.80 | 12.80 | qfq | 304,362,934 | 3,867,436,570 | 4.07% |
| 2026-04-15 | 12.53 | 12.76 | 12.24 | 12.30 | 12.30 | qfq | 216,932,031 | 2,699,007,950 | -1.28% |
| 2026-04-14 | 12.50 | 12.64 | 12.32 | 12.46 | 12.46 | qfq | 261,137,528 | 3,263,231,079 | 2.47% |
| 2026-04-13 | 12.21 | 12.28 | 11.96 | 12.16 | 12.16 | qfq | 244,737,335 | 2,962,169,472 | -1.54% |
| 2026-04-10 | 12.69 | 12.72 | 12.30 | 12.35 | 12.35 | qfq | 328,271,774 | 4,096,005,733 | -3.29% |
| 2026-04-09 | 12.15 | 12.80 | 12.03 | 12.77 | 12.77 | qfq | 417,212,341 | 5,242,775,947 | 4.42% |
| 2026-04-08 | 11.76 | 12.32 | 11.75 | 12.23 | 12.23 | qfq | 469,568,430 | 5,659,716,274 | 7.37% |
| 2026-04-07 | 11.30 | 11.43 | 11.06 | 11.39 | 11.39 | qfq | 231,908,181 | 2,623,977,114 | 1.61% |
| 2026-04-03 | 11.60 | 11.64 | 11.18 | 11.21 | 11.21 | qfq | 229,492,313 | 2,594,255,505 | -4.02% |
| 2026-04-02 | 11.75 | 11.95 | 11.61 | 11.68 | 11.68 | qfq | 344,082,582 | 4,047,490,025 | 1.04% |
| 2026-04-01 | 11.63 | 11.68 | 11.43 | 11.56 | 11.56 | qfq | 301,488,779 | 3,485,780,826 | 1.40% |
| 2026-03-31 | 11.98 | 12.00 | 11.34 | 11.40 | 11.40 | qfq | 409,060,071 | 4,723,332,246 | -4.76% |
| 2026-03-30 | 12.00 | 12.22 | 11.67 | 11.97 | 11.97 | qfq | 640,071,588 | 7,657,725,429 | 4.63% |
| 2026-03-27 | 11.11 | 11.51 | 11.06 | 11.44 | 11.44 | qfq | 190,005,963 | 2,162,946,817 | 1.15% |
| 2026-03-26 | 11.45 | 11.58 | 11.21 | 11.31 | 11.31 | qfq | 195,867,429 | 2,229,534,530 | -1.74% |
| 2026-03-25 | 11.55 | 11.72 | 11.41 | 11.51 | 11.51 | qfq | 267,057,666 | 3,086,000,463 | 1.86% |
| 2026-03-24 | 11.30 | 11.34 | 10.90 | 11.30 | 11.30 | qfq | 269,955,445 | 2,997,091,234 | 2.26% |
| 2026-03-23 | 11.02 | 11.47 | 10.89 | 11.05 | 11.05 | qfq | 339,090,321 | 3,784,355,459 | -4.16% |
| 2026-03-20 | 11.67 | 11.99 | 11.50 | 11.53 | 11.53 | qfq | 294,775,733 | 3,460,801,454 | -2.54% |
| 2026-03-19 | 12.29 | 12.49 | 11.73 | 11.83 | 11.83 | qfq | 379,517,064 | 4,563,384,977 | -6.41% |
| 2026-03-18 | 12.95 | 12.95 | 12.45 | 12.64 | 12.64 | qfq | 318,151,678 | 4,024,991,204 | -2.92% |
| 2026-03-17 | 13.59 | 13.92 | 13.00 | 13.02 | 13.02 | qfq | 321,180,158 | 4,309,592,071 | -3.84% |
| 2026-03-16 | 14.18 | 14.25 | 13.06 | 13.54 | 13.54 | qfq | 472,396,490 | 6,389,817,489 | -3.84% |
| 2026-03-13 | 14.70 | 15.00 | 13.97 | 14.08 | 14.08 | qfq | 395,629,478 | 5,722,503,342 | -4.61% |
| 2026-03-12 | 14.20 | 14.90 | 14.03 | 14.76 | 14.76 | qfq | 511,417,496 | 7,462,568,149 | 5.73% |
| 2026-03-11 | 13.76 | 14.06 | 13.68 | 13.96 | 13.96 | qfq | 276,323,190 | 3,825,460,312 | 1.90% |
| 2026-03-10 | 13.57 | 13.82 | 13.51 | 13.70 | 13.70 | qfq | 268,983,915 | 3,676,298,350 | -2.28% |
| 2026-03-09 | 14.30 | 14.44 | 13.88 | 14.02 | 14.02 | qfq | 368,425,209 | 5,212,796,311 | 0.36% |
| 2026-03-06 | 14.39 | 14.39 | 13.71 | 13.97 | 13.97 | qfq | 375,445,882 | 5,257,528,565 | -5.54% |
| 2026-03-05 | 14.85 | 15.20 | 14.44 | 14.79 | 14.79 | qfq | 539,558,741 | 7,999,450,824 | 2.35% |
| 2026-03-04 | 14.17 | 14.85 | 14.11 | 14.45 | 14.45 | qfq | 477,629,648 | 6,918,024,475 | 3.44% |
| 2026-03-03 | 14.29 | 14.55 | 13.80 | 13.97 | 13.97 | qfq | 451,023,626 | 6,375,465,166 | -2.10% |
| 2026-03-02 | 13.88 | 14.31 | 13.47 | 14.27 | 14.27 | qfq | 476,840,355 | 6,644,103,702 | 4.01% |
| 2026-02-27 | 13.35 | 13.92 | 13.32 | 13.72 | 13.72 | qfq | 273,842,389 | 3,749,389,808 | 1.93% |
| 2026-02-26 | 13.75 | 13.78 | 13.34 | 13.46 | 13.46 | qfq | 235,503,639 | 3,179,215,172 | -0.52% |
| 2026-02-25 | 13.07 | 13.79 | 13.01 | 13.53 | 13.53 | qfq | 324,128,252 | 4,369,775,026 | 4.40% |
| 2026-02-24 | 13.01 | 13.12 | 12.87 | 12.96 | 12.96 | qfq | 198,410,386 | 2,578,283,875 | 2.13% |
| 2026-02-13 | 12.97 | 13.09 | 12.66 | 12.69 | 12.69 | qfq | 259,190,406 | 3,323,093,316 | -3.94% |
| 2026-02-12 | 13.26 | 13.44 | 13.20 | 13.21 | 13.21 | qfq | 187,857,021 | 2,499,123,225 | -0.83% |
| 2026-02-11 | 13.06 | 13.45 | 13.05 | 13.32 | 13.32 | qfq | 212,624,623 | 2,825,969,942 | 1.29% |
| 2026-02-10 | 13.12 | 13.26 | 13.01 | 13.15 | 13.15 | qfq | 198,249,261 | 2,603,191,151 | 0.77% |
| 2026-02-09 | 13.12 | 13.20 | 12.88 | 13.05 | 13.05 | qfq | 206,139,969 | 2,684,937,921 | 1.24% |
| 2026-02-06 | 12.18 | 13.08 | 12.18 | 12.89 | 12.89 | qfq | 296,306,951 | 3,783,989,245 | 1.98% |
| 2026-02-05 | 13.13 | 13.26 | 12.36 | 12.64 | 12.64 | qfq | 383,179,127 | 4,875,000,354 | -5.95% |
| 2026-02-04 | 13.37 | 13.54 | 13.22 | 13.44 | 13.44 | qfq | 337,011,723 | 4,504,126,120 | 2.28% |
| 2026-02-03 | 13.10 | 13.19 | 12.67 | 13.14 | 13.14 | qfq | 475,032,529 | 6,143,511,809 | 3.30% |
| 2026-02-02 | 13.01 | 13.60 | 12.72 | 12.72 | 12.72 | qfq | 787,814,097 | 10,322,166,756 | -9.98% |
| 2026-01-30 | 14.70 | 15.01 | 14.13 | 14.13 | 14.13 | qfq | 776,754,492 | 11,154,511,799 | -10.00% |
| 2026-01-29 | 15.01 | 15.85 | 14.24 | 15.70 | 15.70 | qfq | 1,067,686,227 | 16,120,934,544 | 7.53% |
| 2026-01-28 | 13.45 | 14.60 | 13.13 | 14.60 | 14.60 | qfq | 829,795,766 | 11,718,403,835 | 10.02% |
| 2026-01-27 | 13.34 | 13.70 | 13.11 | 13.27 | 13.27 | qfq | 510,560,557 | 6,839,552,676 | -0.97% |
| 2026-01-26 | 13.46 | 13.86 | 13.33 | 13.40 | 13.40 | qfq | 675,222,124 | 9,173,107,682 | 1.28% |
| 2026-01-23 | 13.39 | 13.52 | 13.08 | 13.23 | 13.23 | qfq | 475,917,841 | 6,327,370,440 | -0.38% |
| 2026-01-22 | 13.40 | 13.50 | 13.21 | 13.28 | 13.28 | qfq | 274,707,418 | 3,658,676,363 | -0.90% |
| 2026-01-21 | 13.20 | 13.46 | 13.02 | 13.40 | 13.40 | qfq | 267,865,289 | 3,561,319,411 | 0.83% |
| 2026-01-20 | 13.40 | 13.62 | 12.93 | 13.29 | 13.29 | qfq | 347,086,063 | 4,604,142,772 | -0.30% |
| 2026-01-19 | 13.25 | 13.41 | 12.83 | 13.33 | 13.33 | qfq | 361,276,809 | 4,764,651,445 | 0.53% |
| 2026-01-16 | 13.75 | 14.09 | 13.10 | 13.26 | 13.26 | qfq | 527,008,746 | 7,140,959,221 | -3.49% |
| 2026-01-15 | 13.48 | 14.18 | 13.32 | 13.74 | 13.74 | qfq | 421,352,590 | 5,805,985,990 | 0.81% |
| 2026-01-14 | 14.10 | 14.43 | 13.56 | 13.63 | 13.63 | qfq | 539,974,887 | 7,522,761,320 | -2.43% |
| 2026-01-13 | 13.80 | 14.37 | 13.69 | 13.97 | 13.97 | qfq | 380,848,757 | 5,340,090,059 | 0.87% |
| 2026-01-12 | 14.34 | 14.44 | 13.62 | 13.85 | 13.85 | qfq | 474,327,718 | 6,597,287,956 | -1.42% |
| 2026-01-09 | 13.49 | 14.30 | 13.49 | 14.05 | 14.05 | qfq | 392,865,127 | 5,469,608,311 | 2.93% |
| 2026-01-08 | 13.70 | 14.05 | 13.48 | 13.65 | 13.65 | qfq | 376,908,247 | 5,180,916,824 | -2.85% |
| 2026-01-07 | 13.96 | 14.24 | 13.62 | 14.05 | 14.05 | qfq | 479,627,163 | 6,669,834,640 | 0.57% |
| 2026-01-06 | 13.28 | 14.18 | 13.28 | 13.97 | 13.97 | qfq | 564,924,030 | 7,764,393,420 | 7.30% |
| 2026-01-05 | 12.72 | 13.30 | 12.61 | 13.02 | 13.02 | qfq | 458,673,305 | 5,957,356,015 | 6.55% |
| 2025-12-31 | 11.99 | 12.38 | 11.96 | 12.22 | 12.22 | qfq | 398,049,375 | 4,861,601,306 | 1.92% |
| 2025-12-30 | 11.13 | 12.12 | 11.12 | 11.99 | 11.99 | qfq | 409,754,352 | 4,820,315,432 | 4.72% |
| 2025-12-29 | 11.87 | 11.94 | 11.41 | 11.45 | 11.45 | qfq | 425,870,836 | 4,960,804,155 | -3.29% |
| 2025-12-26 | 10.99 | 11.94 | 10.97 | 11.84 | 11.84 | qfq | 473,629,142 | 5,435,929,758 | 8.03% |
| 2025-12-25 | 10.97 | 10.98 | 10.82 | 10.96 | 10.96 | qfq | 161,778,236 | 1,765,005,028 | -0.99% |
| 2025-12-24 | 11.00 | 11.09 | 10.80 | 11.07 | 11.07 | qfq | 216,217,792 | 2,377,332,772 | 0.91% |
| 2025-12-23 | 10.89 | 11.25 | 10.85 | 10.97 | 10.97 | qfq | 226,324,631 | 2,501,412,422 | 0.00% |
| 2025-12-22 | 11.05 | 11.10 | 10.86 | 10.97 | 10.97 | qfq | 203,505,633 | 2,235,066,281 | 1.11% |
| 2025-12-19 | 10.58 | 10.93 | 10.43 | 10.85 | 10.85 | qfq | 228,500,452 | 2,457,680,096 | 3.04% |
| 2025-12-18 | 10.59 | 10.77 | 10.51 | 10.53 | 10.53 | qfq | 144,878,522 | 1,537,548,090 | -0.57% |
| 2025-12-17 | 10.38 | 10.66 | 10.32 | 10.59 | 10.59 | qfq | 180,582,240 | 1,896,950,100 | 3.02% |
| 2025-12-16 | 10.44 | 10.50 | 10.09 | 10.28 | 10.28 | qfq | 202,540,915 | 2,078,669,241 | -2.47% |
| 2025-12-15 | 10.53 | 10.80 | 10.47 | 10.54 | 10.54 | qfq | 204,673,974 | 2,167,424,774 | -1.95% |
| 2025-12-12 | 10.68 | 10.79 | 10.60 | 10.75 | 10.75 | qfq | 316,042,056 | 3,384,075,697 | 2.67% |
| 2025-12-11 | 10.80 | 10.88 | 10.46 | 10.47 | 10.47 | qfq | 238,714,984 | 2,539,170,051 | -2.33% |
| 2025-12-10 | 10.58 | 10.73 | 10.47 | 10.72 | 10.72 | qfq | 205,557,543 | 2,183,374,597 | 1.23% |
| 2025-12-09 | 11.14 | 11.15 | 10.48 | 10.59 | 10.59 | qfq | 406,731,192 | 4,364,775,994 | -6.03% |
| 2025-12-08 | 11.33 | 11.34 | 11.02 | 11.27 | 11.27 | qfq | 347,288,026 | 3,871,019,702 | -1.14% |
| 2025-12-05 | 10.92 | 11.49 | 10.92 | 11.40 | 11.40 | qfq | 385,304,366 | 4,359,783,649 | 4.68% |
| 2025-12-04 | 11.27 | 11.30 | 10.84 | 10.89 | 10.89 | qfq | 316,820,004 | 3,502,013,906 | -1.27% |
| 2025-12-03 | 10.55 | 11.27 | 10.55 | 11.03 | 11.03 | qfq | 402,031,691 | 4,404,442,154 | 4.25% |
| 2025-12-02 | 10.61 | 10.64 | 10.44 | 10.58 | 10.58 | qfq | 163,313,602 | 1,721,064,048 | -1.03% |
| 2025-12-01 | 10.78 | 10.92 | 10.57 | 10.69 | 10.69 | qfq | 357,066,076 | 3,833,749,088 | 1.71% |
| 2025-11-28 | 10.39 | 10.64 | 10.31 | 10.51 | 10.51 | qfq | 173,393,401 | 1,818,052,771 | 0.67% |
| 2025-11-27 | 10.61 | 10.76 | 10.42 | 10.44 | 10.44 | qfq | 244,799,497 | 2,591,432,351 | 0.48% |
| 2025-11-26 | 10.54 | 10.63 | 10.33 | 10.39 | 10.39 | qfq | 213,504,753 | 2,226,651,051 | -1.52% |
| 2025-11-25 | 10.67 | 10.70 | 10.42 | 10.55 | 10.55 | qfq | 255,255,830 | 2,694,924,052 | 0.57% |
| 2025-11-24 | 10.58 | 10.65 | 10.19 | 10.49 | 10.49 | qfq | 333,719,770 | 3,472,596,126 | -0.29% |
| 2025-11-21 | 10.72 | 10.91 | 10.50 | 10.52 | 10.52 | qfq | 370,727,747 | 3,958,355,755 | -4.71% |
| 2025-11-20 | 11.10 | 11.30 | 10.99 | 11.04 | 11.04 | qfq | 293,002,683 | 3,263,022,531 | 0.55% |
| 2025-11-19 | 10.78 | 11.11 | 10.78 | 10.98 | 10.98 | qfq | 352,875,653 | 3,859,323,529 | 2.14% |
| 2025-11-18 | 10.91 | 11.05 | 10.62 | 10.75 | 10.75 | qfq | 459,397,217 | 4,967,088,899 | -3.67% |
| 2025-11-17 | 11.41 | 11.49 | 11.03 | 11.16 | 11.16 | qfq | 511,784,258 | 5,754,169,327 | -4.29% |
| 2025-11-14 | 11.85 | 12.06 | 11.65 | 11.66 | 11.66 | qfq | 450,046,256 | 5,321,185,145 | -4.19% |
| 2025-11-13 | 11.70 | 12.30 | 11.55 | 12.17 | 12.17 | qfq | 616,600,654 | 7,362,510,803 | 3.93% |
| 2025-11-12 | 10.98 | 11.74 | 10.93 | 11.71 | 11.71 | qfq | 584,617,873 | 6,692,439,333 | 6.65% |
| 2025-11-11 | 11.10 | 11.22 | 10.90 | 10.98 | 10.98 | qfq | 338,138,628 | 3,720,761,964 | -1.08% |
| 2025-11-10 | 10.82 | 11.26 | 10.68 | 11.10 | 11.10 | qfq | 553,630,553 | 6,085,133,444 | 3.26% |
| 2025-11-07 | 10.70 | 10.99 | 10.65 | 10.75 | 10.75 | qfq | 499,544,339 | 5,413,642,486 | -1.01% |
| 2025-11-06 | 9.87 | 10.86 | 9.83 | 10.86 | 10.86 | qfq | 696,823,304 | 7,359,065,754 | 10.03% |
| 2025-11-05 | 9.51 | 9.90 | 9.46 | 9.87 | 9.87 | qfq | 286,561,284 | 2,770,862,390 | 0.20% |
| 2025-11-04 | 10.16 | 10.39 | 9.76 | 9.85 | 9.85 | qfq | 377,335,607 | 3,784,215,574 | -3.15% |
| 2025-11-03 | 10.14 | 10.22 | 9.75 | 10.17 | 10.17 | qfq | 402,931,315 | 4,028,579,169 | 1.80% |
| 2025-10-31 | 10.25 | 10.30 | 9.95 | 9.99 | 9.99 | qfq | 424,832,180 | 4,284,834,929 | -3.10% |
| 2025-10-30 | 9.81 | 10.50 | 9.78 | 10.31 | 10.31 | qfq | 550,706,179 | 5,632,349,811 | 4.04% |
| 2025-10-29 | 9.38 | 10.05 | 9.34 | 9.91 | 9.91 | qfq | 494,031,442 | 4,815,002,360 | 7.02% |
| 2025-10-28 | 9.35 | 9.72 | 9.24 | 9.26 | 9.26 | qfq | 461,288,635 | 4,361,803,708 | -1.49% |
| 2025-10-27 | 9.27 | 9.41 | 9.11 | 9.40 | 9.40 | qfq | 403,775,537 | 3,746,706,208 | 1.84% |
| 2025-10-24 | 9.20 | 9.48 | 9.02 | 9.23 | 9.23 | qfq | 415,340,618 | 3,828,497,889 | 2.10% |
| 2025-10-23 | 8.78 | 9.14 | 8.70 | 9.04 | 9.04 | qfq | 470,458,098 | 4,202,976,601 | 3.31% |
| 2025-10-22 | 8.42 | 8.80 | 8.39 | 8.75 | 8.75 | qfq | 282,027,131 | 2,433,075,122 | 1.51% |
| 2025-10-21 | 8.45 | 8.77 | 8.43 | 8.62 | 8.62 | qfq | 297,020,357 | 2,561,940,694 | 2.99% |
| 2025-10-20 | 8.51 | 8.57 | 8.32 | 8.37 | 8.37 | qfq | 233,492,875 | 1,968,180,599 | -1.18% |
| 2025-10-17 | 8.72 | 8.86 | 8.45 | 8.47 | 8.47 | qfq | 279,847,593 | 2,408,065,628 | -2.87% |
| 2025-10-16 | 8.80 | 8.98 | 8.62 | 8.72 | 8.60 | qfq | 309,421,379 | 2,716,464,941 | -1.69% |
| 2025-10-15 | 8.74 | 8.98 | 8.62 | 8.87 | 8.74 | qfq | 388,002,318 | 3,417,170,318 | 2.66% |
| 2025-10-14 | 8.82 | 9.27 | 8.58 | 8.64 | 8.52 | qfq | 624,172,965 | 5,545,604,105 | 0.82% |
| 2025-10-13 | 8.28 | 8.62 | 8.28 | 8.57 | 8.45 | qfq | 375,291,193 | 3,169,885,024 | -0.58% |
| 2025-10-10 | 8.58 | 8.82 | 8.48 | 8.62 | 8.50 | qfq | 369,705,241 | 3,196,898,810 | -0.69% |
| 2025-10-09 | 8.49 | 8.69 | 8.32 | 8.68 | 8.56 | qfq | 537,060,471 | 4,583,376,509 | 5.34% |
| 2025-09-30 | 8.13 | 8.27 | 8.09 | 8.24 | 8.12 | qfq | 317,271,927 | 2,601,337,928 | 1.10% |
| 2025-09-29 | 7.69 | 8.18 | 7.64 | 8.15 | 8.04 | qfq | 494,872,564 | 3,935,294,393 | 6.96% |
| 2025-09-26 | 7.56 | 7.72 | 7.53 | 7.62 | 7.51 | qfq | 226,923,259 | 1,735,675,838 | 0.13% |
| 2025-09-25 | 7.68 | 7.76 | 7.56 | 7.61 | 7.50 | qfq | 224,439,924 | 1,716,670,719 | 0.13% |
| 2025-09-24 | 7.53 | 7.61 | 7.44 | 7.60 | 7.49 | qfq | 168,063,192 | 1,266,007,334 | 0.26% |
| 2025-09-23 | 7.65 | 7.72 | 7.49 | 7.58 | 7.47 | qfq | 172,444,416 | 1,310,092,117 | -1.43% |
| 2025-09-22 | 7.78 | 7.81 | 7.60 | 7.69 | 7.58 | qfq | 151,440,557 | 1,160,229,340 | -0.65% |
| 2025-09-19 | 7.69 | 7.84 | 7.64 | 7.74 | 7.63 | qfq | 188,364,671 | 1,456,011,326 | 1.31% |
| 2025-09-18 | 7.84 | 7.84 | 7.58 | 7.64 | 7.53 | qfq | 284,197,361 | 2,196,473,912 | -3.90% |
| 2025-09-17 | 7.84 | 7.99 | 7.78 | 7.95 | 7.84 | qfq | 207,108,749 | 1,632,563,248 | 0.89% |
| 2025-09-16 | 8.13 | 8.17 | 7.71 | 7.88 | 7.77 | qfq | 360,081,667 | 2,824,368,585 | -2.35% |
| 2025-09-15 | 8.08 | 8.17 | 8.00 | 8.07 | 7.96 | qfq | 236,710,788 | 1,917,156,486 | 0.37% |
| 2025-09-12 | 7.98 | 8.19 | 7.97 | 8.04 | 7.93 | qfq | 414,913,973 | 3,344,728,704 | 2.68% |
| 2025-09-11 | 7.60 | 7.85 | 7.58 | 7.83 | 7.72 | qfq | 233,402,335 | 1,809,765,799 | 3.03% |
| 2025-09-10 | 7.60 | 7.64 | 7.48 | 7.60 | 7.49 | qfq | 155,263,979 | 1,176,398,182 | -0.78% |
| 2025-09-09 | 7.64 | 7.82 | 7.59 | 7.66 | 7.55 | qfq | 222,453,422 | 1,715,642,200 | 0.52% |
| 2025-09-08 | 7.69 | 7.75 | 7.56 | 7.62 | 7.51 | qfq | 189,788,544 | 1,452,633,480 | -1.04% |
| 2025-09-05 | 7.41 | 7.73 | 7.38 | 7.70 | 7.59 | qfq | 245,718,804 | 1,860,810,831 | 3.63% |
| 2025-09-04 | 7.76 | 7.81 | 7.32 | 7.43 | 7.33 | qfq | 346,255,520 | 2,606,881,827 | -4.74% |
| 2025-09-03 | 7.89 | 7.98 | 7.71 | 7.80 | 7.69 | qfq | 315,093,733 | 2,470,654,525 | -0.38% |
| 2025-09-02 | 7.90 | 7.97 | 7.75 | 7.83 | 7.72 | qfq | 303,494,608 | 2,383,104,429 | -0.25% |
| 2025-09-01 | 7.93 | 7.97 | 7.77 | 7.85 | 7.74 | qfq | 325,330,613 | 2,558,271,197 | 0.26% |
| 2025-08-29 | 7.91 | 8.10 | 7.80 | 7.83 | 7.72 | qfq | 402,046,348 | 3,180,100,749 | -0.76% |
| 2025-08-28 | 7.85 | 7.90 | 7.67 | 7.89 | 7.78 | qfq | 313,492,162 | 2,448,302,490 | -1.00% |
| 2025-08-27 | 8.18 | 8.27 | 7.96 | 7.97 | 7.86 | qfq | 268,557,416 | 2,178,870,484 | -2.57% |
| 2025-08-26 | 8.03 | 8.22 | 7.97 | 8.18 | 8.06 | qfq | 236,324,920 | 1,921,009,162 | 1.24% |
| 2025-08-25 | 7.82 | 8.12 | 7.82 | 8.08 | 7.97 | qfq | 372,089,558 | 2,979,570,711 | 4.66% |
| 2025-08-22 | 7.66 | 7.74 | 7.60 | 7.72 | 7.61 | qfq | 152,652,770 | 1,169,728,477 | 0.78% |
| 2025-08-21 | 7.67 | 7.75 | 7.63 | 7.66 | 7.55 | qfq | 144,437,274 | 1,109,936,040 | -0.13% |
| 2025-08-20 | 7.58 | 7.73 | 7.56 | 7.67 | 7.56 | qfq | 159,636,196 | 1,220,114,641 | 0.52% |
| 2025-08-19 | 7.73 | 7.80 | 7.60 | 7.63 | 7.52 | qfq | 195,281,739 | 1,499,777,518 | -1.17% |
| 2025-08-18 | 7.93 | 7.95 | 7.72 | 7.72 | 7.61 | qfq | 301,586,509 | 2,352,548,497 | -3.02% |
| 2025-08-15 | 7.63 | 8.04 | 7.62 | 7.96 | 7.85 | qfq | 273,412,177 | 2,158,295,721 | 4.05% |
| 2025-08-14 | 7.70 | 7.76 | 7.65 | 7.65 | 7.54 | qfq | 151,020,681 | 1,163,252,378 | -1.03% |
| 2025-08-13 | 7.63 | 7.79 | 7.61 | 7.73 | 7.62 | qfq | 196,215,199 | 1,516,991,650 | 1.84% |
| 2025-08-12 | 7.51 | 7.63 | 7.47 | 7.59 | 7.48 | qfq | 134,185,542 | 1,015,540,028 | 1.07% |
| 2025-08-11 | 7.55 | 7.58 | 7.48 | 7.51 | 7.40 | qfq | 127,724,323 | 960,708,720 | -0.40% |
| 2025-08-08 | 7.39 | 7.61 | 7.36 | 7.54 | 7.43 | qfq | 144,864,137 | 1,087,272,686 | 0.00% |
| 2025-08-07 | 7.59 | 7.64 | 7.43 | 7.54 | 7.30 | qfq | 133,016,554 | 999,967,010 | 0.13% |
| 2025-08-06 | 7.47 | 7.58 | 7.45 | 7.53 | 7.29 | qfq | 124,463,211 | 937,016,823 | 0.67% |
| 2025-08-05 | 7.44 | 7.48 | 7.40 | 7.48 | 7.24 | qfq | 122,327,575 | 910,345,898 | 0.54% |
| 2025-08-04 | 7.35 | 7.45 | 7.32 | 7.44 | 7.20 | qfq | 97,588,218 | 720,592,226 | 0.68% |
| 2025-08-01 | 7.41 | 7.52 | 7.36 | 7.39 | 7.16 | qfq | 95,989,393 | 712,707,986 | -0.54% |
| 2025-07-31 | 7.62 | 7.67 | 7.40 | 7.43 | 7.19 | qfq | 176,504,977 | 1,326,076,109 | -3.88% |
| 2025-07-30 | 7.72 | 7.84 | 7.70 | 7.73 | 7.48 | qfq | 134,091,168 | 1,042,821,823 | 0.26% |
| 2025-07-29 | 7.63 | 7.73 | 7.62 | 7.71 | 7.47 | qfq | 125,730,597 | 964,841,502 | 1.05% |
| 2025-07-28 | 7.60 | 7.71 | 7.50 | 7.63 | 7.39 | qfq | 139,916,712 | 1,064,923,590 | -1.17% |
| 2025-07-25 | 7.80 | 7.93 | 7.70 | 7.72 | 7.47 | qfq | 179,736,175 | 1,401,615,552 | -1.15% |
| 2025-07-24 | 7.61 | 7.83 | 7.60 | 7.81 | 7.56 | qfq | 201,978,819 | 1,562,648,492 | 2.23% |
| 2025-07-23 | 7.78 | 7.81 | 7.63 | 7.64 | 7.40 | qfq | 170,940,205 | 1,314,189,277 | -1.67% |
| 2025-07-22 | 7.58 | 7.77 | 7.54 | 7.77 | 7.52 | qfq | 234,178,049 | 1,794,625,548 | 1.83% |
| 2025-07-21 | 7.42 | 7.70 | 7.36 | 7.63 | 7.39 | qfq | 299,776,452 | 2,254,418,683 | 5.39% |
| 2025-07-18 | 7.17 | 7.28 | 7.15 | 7.24 | 7.01 | qfq | 120,837,955 | 874,080,816 | 1.40% |
| 2025-07-17 | 7.11 | 7.20 | 7.09 | 7.14 | 6.91 | qfq | 87,113,385 | 622,228,920 | 0.42% |
| 2025-07-16 | 7.11 | 7.17 | 7.09 | 7.11 | 6.88 | qfq | 82,993,986 | 590,369,451 | -0.56% |
| 2025-07-15 | 7.18 | 7.25 | 7.06 | 7.15 | 6.92 | qfq | 111,182,283 | 794,824,322 | -0.42% |
| 2025-07-14 | 7.22 | 7.32 | 7.18 | 7.18 | 6.95 | qfq | 149,718,471 | 1,083,954,247 | -1.24% |
| 2025-07-11 | 7.14 | 7.39 | 7.12 | 7.27 | 7.04 | qfq | 231,097,691 | 1,681,463,736 | 1.96% |
| 2025-07-10 | 7.00 | 7.17 | 7.00 | 7.13 | 6.90 | qfq | 192,319,087 | 1,368,208,528 | 2.15% |
| 2025-07-09 | 7.09 | 7.11 | 6.97 | 6.98 | 6.76 | qfq | 151,047,107 | 1,063,950,346 | -1.13% |
| 2025-07-08 | 7.01 | 7.07 | 7.01 | 7.06 | 6.84 | qfq | 104,395,093 | 735,259,310 | 0.28% |
| 2025-07-07 | 7.12 | 7.13 | 7.03 | 7.04 | 6.82 | qfq | 121,982,354 | 862,061,867 | -1.68% |
| 2025-07-04 | 7.16 | 7.23 | 7.09 | 7.16 | 6.93 | qfq | 118,088,508 | 845,341,343 | -0.28% |
| 2025-07-03 | 7.21 | 7.23 | 7.15 | 7.18 | 6.95 | qfq | 114,311,711 | 820,566,866 | -0.14% |
| 2025-07-02 | 7.06 | 7.20 | 7.03 | 7.19 | 6.96 | qfq | 179,127,054 | 1,279,109,725 | 1.55% |
| 2025-07-01 | 7.05 | 7.08 | 6.95 | 7.08 | 6.86 | qfq | 132,872,891 | 931,329,292 | 0.57% |
| 2025-06-30 | 7.13 | 7.14 | 7.01 | 7.04 | 6.82 | qfq | 153,432,269 | 1,082,054,285 | -1.12% |
| 2025-06-27 | 7.02 | 7.18 | 7.02 | 7.12 | 6.89 | qfq | 194,750,211 | 1,388,094,995 | 2.15% |
| 2025-06-26 | 6.91 | 7.02 | 6.90 | 6.97 | 6.75 | qfq | 144,982,926 | 1,009,934,934 | 0.72% |
| 2025-06-25 | 6.94 | 6.95 | 6.85 | 6.92 | 6.70 | qfq | 129,196,589 | 889,626,608 | -0.29% |
| 2025-06-24 | 6.92 | 7.05 | 6.91 | 6.94 | 6.72 | qfq | 133,141,100 | 929,052,122 | 0.43% |
| 2025-06-23 | 6.87 | 6.95 | 6.85 | 6.91 | 6.69 | qfq | 81,128,394 | 561,074,702 | 0.14% |
| 2025-06-20 | 6.80 | 6.92 | 6.77 | 6.90 | 6.68 | qfq | 103,966,839 | 715,043,100 | 1.62% |
| 2025-06-19 | 6.90 | 6.91 | 6.77 | 6.79 | 6.57 | qfq | 93,481,019 | 638,367,516 | -1.88% |
| 2025-06-18 | 6.96 | 7.00 | 6.86 | 6.92 | 6.70 | qfq | 77,258,193 | 534,454,518 | -0.14% |
| 2025-06-17 | 6.89 | 6.95 | 6.85 | 6.93 | 6.71 | qfq | 80,897,485 | 559,375,568 | 0.43% |
| 2025-06-16 | 6.82 | 6.95 | 6.80 | 6.90 | 6.68 | qfq | 130,901,041 | 901,912,936 | 1.47% |
| 2025-06-13 | 6.92 | 6.95 | 6.80 | 6.80 | 6.58 | qfq | 213,356,430 | 1,459,774,495 | -1.73% |
| 2025-06-12 | 6.94 | 6.98 | 6.90 | 6.92 | 6.70 | qfq | 118,583,099 | 822,726,688 | -0.29% |
| 2025-06-11 | 6.85 | 7.01 | 6.83 | 6.94 | 6.72 | qfq | 142,208,669 | 987,223,189 | 1.46% |
| 2025-06-10 | 6.83 | 6.88 | 6.76 | 6.84 | 6.62 | qfq | 132,135,364 | 902,133,656 | 0.29% |
| 2025-06-09 | 6.73 | 6.83 | 6.66 | 6.82 | 6.60 | qfq | 154,803,144 | 1,047,301,755 | 1.34% |
| 2025-06-06 | 6.69 | 6.77 | 6.68 | 6.73 | 6.52 | qfq | 112,919,480 | 760,490,667 | 0.75% |
| 2025-06-05 | 6.69 | 6.71 | 6.64 | 6.68 | 6.47 | qfq | 98,218,698 | 655,824,433 | 0.00% |
| 2025-06-04 | 6.68 | 6.75 | 6.65 | 6.68 | 6.47 | qfq | 97,249,217 | 650,960,416 | 0.00% |
| 2025-06-03 | 6.63 | 6.73 | 6.58 | 6.68 | 6.47 | qfq | 173,091,398 | 1,153,140,557 | 2.14% |
| 2025-05-30 | 6.57 | 6.59 | 6.50 | 6.54 | 6.33 | qfq | 84,273,806 | 550,879,308 | -0.91% |
| 2025-05-29 | 6.52 | 6.62 | 6.50 | 6.60 | 6.39 | qfq | 104,482,714 | 687,459,020 | 1.23% |
| 2025-05-28 | 6.49 | 6.54 | 6.49 | 6.52 | 6.31 | qfq | 80,939,369 | 527,823,908 | 0.46% |
| 2025-05-27 | 6.61 | 6.61 | 6.45 | 6.49 | 6.28 | qfq | 156,715,396 | 1,017,932,717 | -1.82% |
| 2025-05-26 | 6.61 | 6.66 | 6.56 | 6.61 | 6.40 | qfq | 88,734,683 | 586,398,663 | -0.15% |
| 2025-05-23 | 6.65 | 6.70 | 6.62 | 6.62 | 6.41 | qfq | 92,665,045 | 617,192,438 | -0.75% |
| 2025-05-22 | 6.73 | 6.77 | 6.66 | 6.67 | 6.46 | qfq | 122,349,669 | 819,175,380 | -1.77% |
| 2025-05-21 | 6.64 | 6.82 | 6.61 | 6.79 | 6.57 | qfq | 202,522,991 | 1,364,139,563 | 2.41% |
| 2025-05-20 | 6.62 | 6.66 | 6.59 | 6.63 | 6.42 | qfq | 102,796,980 | 680,633,369 | 0.15% |
| 2025-05-19 | 6.68 | 6.76 | 6.62 | 6.62 | 6.41 | qfq | 150,769,720 | 1,005,625,032 | 0.15% |
| 2025-05-16 | 6.66 | 6.70 | 6.59 | 6.61 | 6.40 | qfq | 112,471,900 | 746,109,120 | -1.20% |
| 2025-05-15 | 6.77 | 6.79 | 6.67 | 6.69 | 6.48 | qfq | 144,227,710 | 968,929,379 | -1.18% |
| 2025-05-14 | 6.63 | 6.77 | 6.62 | 6.77 | 6.56 | qfq | 203,691,625 | 1,363,741,276 | 2.73% |
| 2025-05-13 | 6.66 | 6.70 | 6.58 | 6.59 | 6.38 | qfq | 178,073,655 | 1,182,137,506 | 0.00% |
| 2025-05-12 | 6.47 | 6.59 | 6.45 | 6.59 | 6.38 | qfq | 215,971,703 | 1,410,144,764 | 2.65% |
| 2025-05-09 | 6.49 | 6.55 | 6.41 | 6.42 | 6.22 | qfq | 142,009,220 | 917,140,540 | -1.23% |
| 2025-05-08 | 6.46 | 6.52 | 6.44 | 6.50 | 6.29 | qfq | 124,127,267 | 805,496,834 | 0.00% |
| 2025-05-07 | 6.56 | 6.58 | 6.46 | 6.50 | 6.29 | qfq | 151,953,123 | 987,347,502 | 0.15% |
| 2025-05-06 | 6.43 | 6.49 | 6.42 | 6.49 | 6.28 | qfq | 137,646,880 | 889,340,010 | 1.41% |
| 2025-04-30 | 6.43 | 6.44 | 6.39 | 6.40 | 6.20 | qfq | 96,450,023 | 618,420,248 | -0.31% |
| 2025-04-29 | 6.44 | 6.46 | 6.38 | 6.42 | 6.22 | qfq | 111,622,090 | 716,280,935 | -0.93% |
| 2025-04-28 | 6.58 | 6.59 | 6.43 | 6.48 | 6.27 | qfq | 169,276,050 | 1,096,187,183 | -1.97% |
| 2025-04-25 | 6.52 | 6.70 | 6.52 | 6.61 | 6.40 | qfq | 233,590,160 | 1,545,368,116 | 2.01% |
| 2025-04-24 | 6.53 | 6.55 | 6.44 | 6.48 | 6.27 | qfq | 120,958,178 | 784,930,721 | -0.61% |
| 2025-04-23 | 6.53 | 6.55 | 6.48 | 6.52 | 6.31 | qfq | 114,372,576 | 745,295,065 | 0.62% |
| 2025-04-22 | 6.52 | 6.53 | 6.48 | 6.48 | 6.27 | qfq | 113,835,251 | 739,502,113 | -0.92% |
| 2025-04-21 | 6.39 | 6.55 | 6.37 | 6.54 | 6.33 | qfq | 153,169,510 | 991,309,517 | 2.19% |
| 2025-04-18 | 6.37 | 6.42 | 6.34 | 6.40 | 6.20 | qfq | 91,703,054 | 584,936,899 | 0.00% |
| 2025-04-17 | 6.37 | 6.43 | 6.34 | 6.40 | 6.20 | qfq | 131,056,415 | 836,876,124 | -0.16% |
| 2025-04-16 | 6.45 | 6.46 | 6.32 | 6.41 | 6.21 | qfq | 145,291,982 | 924,621,743 | -0.62% |
| 2025-04-15 | 6.57 | 6.57 | 6.41 | 6.45 | 6.25 | qfq | 168,271,933 | 1,086,216,900 | -1.98% |
| 2025-04-14 | 6.62 | 6.68 | 6.56 | 6.58 | 6.37 | qfq | 175,126,488 | 1,158,945,646 | 0.30% |
| 2025-04-11 | 6.55 | 6.60 | 6.48 | 6.56 | 6.35 | qfq | 156,217,460 | 1,020,850,503 | -1.06% |
| 2025-04-10 | 6.53 | 6.64 | 6.43 | 6.63 | 6.42 | qfq | 252,877,632 | 1,654,623,974 | 4.08% |
| 2025-04-09 | 6.24 | 6.37 | 5.96 | 6.37 | 6.17 | qfq | 316,222,819 | 1,944,307,227 | 1.43% |
| 2025-04-08 | 6.53 | 6.56 | 6.13 | 6.28 | 6.08 | qfq | 358,227,054 | 2,236,635,395 | -2.64% |
| 2025-04-07 | 6.50 | 6.60 | 6.45 | 6.45 | 6.25 | qfq | 176,584,500 | 1,143,802,530 | -10.04% |
| 2025-04-03 | 7.40 | 7.41 | 7.15 | 7.17 | 6.94 | qfq | 205,172,086 | 1,485,656,417 | -3.89% |
| 2025-04-02 | 7.57 | 7.62 | 7.44 | 7.46 | 7.22 | qfq | 94,661,915 | 711,464,073 | -1.97% |
| 2025-04-01 | 7.49 | 7.63 | 7.43 | 7.61 | 7.37 | qfq | 124,520,998 | 940,555,585 | 2.01% |
| 2025-03-31 | 7.52 | 7.57 | 7.41 | 7.46 | 7.22 | qfq | 113,849,446 | 851,008,091 | -1.58% |
| 2025-03-28 | 7.61 | 7.68 | 7.51 | 7.58 | 7.34 | qfq | 140,304,186 | 1,062,657,191 | -0.92% |
| 2025-03-27 | 7.65 | 7.70 | 7.56 | 7.65 | 7.41 | qfq | 108,694,001 | 830,896,009 | -0.39% |
| 2025-03-26 | 7.90 | 7.97 | 7.67 | 7.68 | 7.44 | qfq | 150,225,928 | 1,172,058,439 | -2.41% |
| 2025-03-25 | 7.86 | 7.98 | 7.80 | 7.87 | 7.62 | qfq | 125,572,009 | 990,250,215 | 0.51% |
| 2025-03-24 | 7.61 | 7.87 | 7.56 | 7.83 | 7.58 | qfq | 185,365,945 | 1,440,872,689 | 3.30% |
| 2025-03-21 | 7.71 | 7.79 | 7.56 | 7.58 | 7.34 | qfq | 100,001,704 | 767,152,698 | -2.07% |
| 2025-03-20 | 7.73 | 7.83 | 7.71 | 7.74 | 7.49 | qfq | 106,782,404 | 830,820,851 | 0.65% |
| 2025-03-19 | 7.71 | 7.73 | 7.62 | 7.69 | 7.45 | qfq | 85,994,739 | 659,847,641 | -0.77% |
| 2025-03-18 | 7.73 | 7.83 | 7.68 | 7.75 | 7.50 | qfq | 94,567,471 | 734,492,973 | 0.78% |
| 2025-03-17 | 7.77 | 7.85 | 7.68 | 7.69 | 7.45 | qfq | 110,546,814 | 855,294,285 | -1.41% |
| 2025-03-14 | 7.88 | 7.92 | 7.78 | 7.80 | 7.55 | qfq | 119,448,142 | 933,978,209 | 0.00% |
| 2025-03-13 | 7.71 | 7.82 | 7.69 | 7.80 | 7.55 | qfq | 105,245,411 | 816,933,912 | 0.78% |
| 2025-03-12 | 7.72 | 7.84 | 7.71 | 7.74 | 7.49 | qfq | 106,268,610 | 825,863,744 | 0.26% |
| 2025-03-11 | 7.70 | 7.72 | 7.56 | 7.72 | 7.47 | qfq | 128,287,939 | 980,000,501 | -0.90% |
| 2025-03-10 | 7.80 | 7.83 | 7.68 | 7.79 | 7.54 | qfq | 121,477,007 | 943,133,018 | 0.78% |
| 2025-03-07 | 7.66 | 7.81 | 7.62 | 7.73 | 7.48 | qfq | 155,591,527 | 1,207,359,555 | 1.05% |
| 2025-03-06 | 7.48 | 7.66 | 7.47 | 7.65 | 7.41 | qfq | 217,610,917 | 1,658,083,923 | 3.24% |
| 2025-03-05 | 7.24 | 7.42 | 7.15 | 7.41 | 7.17 | qfq | 167,596,126 | 1,225,770,118 | 2.35% |
| 2025-03-04 | 7.31 | 7.32 | 7.18 | 7.24 | 7.01 | qfq | 100,915,294 | 729,257,120 | -0.96% |
| 2025-03-03 | 7.20 | 7.44 | 7.16 | 7.31 | 7.08 | qfq | 202,935,602 | 1,489,657,188 | 2.24% |
| 2025-02-28 | 7.21 | 7.27 | 7.15 | 7.15 | 6.92 | qfq | 112,463,845 | 811,049,935 | -1.11% |
| 2025-02-27 | 7.41 | 7.41 | 7.16 | 7.23 | 7.00 | qfq | 193,040,157 | 1,397,185,148 | -2.43% |
| 2025-02-26 | 7.42 | 7.54 | 7.35 | 7.41 | 7.17 | qfq | 126,500,058 | 937,812,266 | -0.13% |
| 2025-02-25 | 7.63 | 7.66 | 7.41 | 7.42 | 7.18 | qfq | 143,614,530 | 1,077,053,414 | -3.51% |
| 2025-02-24 | 7.64 | 7.71 | 7.52 | 7.69 | 7.45 | qfq | 138,845,207 | 1,056,908,820 | -0.13% |
| 2025-02-21 | 7.56 | 7.84 | 7.54 | 7.70 | 7.46 | qfq | 217,378,558 | 1,681,646,025 | 2.53% |
| 2025-02-20 | 7.48 | 7.52 | 7.41 | 7.51 | 7.27 | qfq | 88,016,869 | 658,062,806 | 0.27% |
| 2025-02-19 | 7.45 | 7.54 | 7.40 | 7.49 | 7.25 | qfq | 108,054,049 | 805,737,655 | 0.54% |
| 2025-02-18 | 7.49 | 7.53 | 7.42 | 7.45 | 7.21 | qfq | 105,694,441 | 791,027,836 | -0.53% |
| 2025-02-17 | 7.62 | 7.66 | 7.41 | 7.49 | 7.25 | qfq | 187,001,396 | 1,400,440,713 | -2.22% |
| 2025-02-14 | 7.54 | 7.71 | 7.54 | 7.66 | 7.42 | qfq | 127,073,227 | 971,447,650 | 1.32% |
| 2025-02-13 | 7.68 | 7.72 | 7.56 | 7.56 | 7.32 | qfq | 140,124,753 | 1,066,983,450 | -1.69% |
| 2025-02-12 | 7.80 | 7.82 | 7.62 | 7.69 | 7.45 | qfq | 138,858,443 | 1,067,315,890 | -2.04% |
| 2025-02-11 | 7.86 | 7.97 | 7.81 | 7.85 | 7.60 | qfq | 125,674,256 | 990,395,203 | -0.38% |
| 2025-02-10 | 7.78 | 8.06 | 7.77 | 7.88 | 7.63 | qfq | 191,160,243 | 1,517,041,091 | 0.77% |
| 2025-02-07 | 7.66 | 7.88 | 7.55 | 7.82 | 7.57 | qfq | 205,187,467 | 1,587,859,126 | 2.22% |
| 2025-02-06 | 7.86 | 7.89 | 7.64 | 7.65 | 7.41 | qfq | 194,998,526 | 1,501,712,279 | -2.42% |
| 2025-02-05 | 7.82 | 7.89 | 7.72 | 7.84 | 7.59 | qfq | 137,014,704 | 1,070,901,232 | 1.03% |
| 2025-01-27 | 7.85 | 7.93 | 7.70 | 7.76 | 7.51 | qfq | 144,903,462 | 1,131,121,781 | -1.40% |
| 2025-01-24 | 7.65 | 7.88 | 7.63 | 7.87 | 7.62 | qfq | 168,465,864 | 1,307,098,502 | 3.28% |
| 2025-01-23 | 7.72 | 7.76 | 7.60 | 7.62 | 7.38 | qfq | 112,247,938 | 859,153,651 | -0.91% |
| 2025-01-22 | 7.68 | 7.72 | 7.58 | 7.69 | 7.45 | qfq | 91,781,238 | 701,907,211 | 0.26% |
| 2025-01-21 | 7.78 | 7.80 | 7.64 | 7.67 | 7.43 | qfq | 92,107,408 | 708,082,946 | -1.16% |
| 2025-01-20 | 7.85 | 7.88 | 7.71 | 7.76 | 7.51 | qfq | 108,302,970 | 840,584,752 | -0.51% |
| 2025-01-17 | 7.75 | 7.82 | 7.66 | 7.80 | 7.55 | qfq | 128,245,110 | 995,445,744 | 0.39% |
| 2025-01-16 | 7.47 | 7.78 | 7.44 | 7.77 | 7.52 | qfq | 261,282,601 | 2,006,662,550 | 5.00% |
| 2025-01-15 | 7.52 | 7.63 | 7.33 | 7.40 | 7.16 | qfq | 131,471,502 | 975,725,822 | -1.86% |
| 2025-01-14 | 7.39 | 7.54 | 7.35 | 7.54 | 7.30 | qfq | 144,878,113 | 1,082,637,728 | 1.48% |
| 2025-01-13 | 7.25 | 7.53 | 7.21 | 7.43 | 7.19 | qfq | 180,303,312 | 1,341,765,608 | 2.06% |
| 2025-01-10 | 7.27 | 7.38 | 7.16 | 7.28 | 7.05 | qfq | 135,467,479 | 988,232,888 | 0.83% |
| 2025-01-09 | 7.06 | 7.28 | 7.01 | 7.22 | 6.99 | qfq | 141,622,533 | 1,017,316,911 | 2.12% |
| 2025-01-08 | 7.19 | 7.19 | 6.96 | 7.07 | 6.85 | qfq | 144,671,025 | 1,019,112,695 | -1.81% |
| 2025-01-07 | 7.16 | 7.32 | 7.08 | 7.20 | 6.97 | qfq | 128,898,156 | 926,997,348 | 0.28% |
| 2025-01-06 | 7.25 | 7.38 | 7.12 | 7.18 | 6.95 | qfq | 135,571,631 | 979,783,169 | -1.64% |
| 2025-01-03 | 7.18 | 7.47 | 7.17 | 7.30 | 7.07 | qfq | 180,001,546 | 1,321,722,075 | 1.39% |
| 2025-01-02 | 7.34 | 7.44 | 7.13 | 7.20 | 6.97 | qfq | 130,703,562 | 953,320,473 | -2.04% |
| 2024-12-31 | 7.47 | 7.51 | 7.35 | 7.35 | 7.12 | qfq | 106,095,258 | 785,872,987 | -1.74% |
| 2024-12-30 | 7.27 | 7.51 | 7.26 | 7.48 | 7.24 | qfq | 152,277,560 | 1,130,578,485 | 2.75% |
| 2024-12-27 | 7.36 | 7.45 | 7.27 | 7.28 | 7.05 | qfq | 111,498,955 | 816,606,805 | -2.15% |
| 2024-12-26 | 7.38 | 7.48 | 7.33 | 7.44 | 7.12 | qfq | 80,820,737 | 599,360,655 | 0.81% |
| 2024-12-25 | 7.44 | 7.44 | 7.35 | 7.38 | 7.07 | qfq | 60,567,506 | 447,731,605 | -0.67% |
| 2024-12-24 | 7.27 | 7.43 | 7.26 | 7.43 | 7.11 | qfq | 99,027,637 | 727,624,002 | 1.92% |
| 2024-12-23 | 7.28 | 7.39 | 7.26 | 7.29 | 6.98 | qfq | 107,860,873 | 789,065,309 | 0.14% |
| 2024-12-20 | 7.39 | 7.44 | 7.26 | 7.28 | 6.97 | qfq | 88,121,486 | 643,919,973 | -1.49% |
| 2024-12-19 | 7.31 | 7.40 | 7.21 | 7.39 | 7.08 | qfq | 97,712,112 | 716,008,632 | 0.14% |
| 2024-12-18 | 7.40 | 7.49 | 7.36 | 7.38 | 7.07 | qfq | 99,188,885 | 735,176,440 | -0.14% |
| 2024-12-17 | 7.41 | 7.46 | 7.31 | 7.39 | 7.08 | qfq | 124,705,223 | 921,715,428 | -0.81% |
| 2024-12-16 | 7.58 | 7.61 | 7.43 | 7.45 | 7.13 | qfq | 133,375,884 | 998,446,217 | -1.97% |
| 2024-12-13 | 7.80 | 7.84 | 7.58 | 7.60 | 7.28 | qfq | 193,760,308 | 1,481,785,555 | -3.18% |
| 2024-12-12 | 7.80 | 7.89 | 7.80 | 7.85 | 7.52 | qfq | 127,995,568 | 1,004,312,611 | -0.38% |
| 2024-12-11 | 7.64 | 7.99 | 7.63 | 7.88 | 7.55 | qfq | 265,224,566 | 2,079,329,988 | 2.74% |
| 2024-12-10 | 7.83 | 7.99 | 7.65 | 7.67 | 7.34 | qfq | 238,581,656 | 1,862,855,610 | 0.39% |
| 2024-12-09 | 7.62 | 7.74 | 7.59 | 7.64 | 7.32 | qfq | 153,599,414 | 1,177,150,463 | 0.00% |
| 2024-12-06 | 7.52 | 7.65 | 7.50 | 7.64 | 7.32 | qfq | 155,111,815 | 1,175,980,964 | 1.33% |
| 2024-12-05 | 7.61 | 7.65 | 7.51 | 7.54 | 7.22 | qfq | 148,401,126 | 1,119,670,082 | -1.31% |
| 2024-12-04 | 7.76 | 7.80 | 7.58 | 7.64 | 7.32 | qfq | 218,884,831 | 1,682,458,866 | 0.66% |
| 2024-12-03 | 7.60 | 7.63 | 7.48 | 7.59 | 7.27 | qfq | 123,568,957 | 931,095,398 | 0.00% |
| 2024-12-02 | 7.53 | 7.62 | 7.51 | 7.59 | 7.27 | qfq | 142,230,415 | 1,076,177,998 | 0.93% |
| 2024-11-29 | 7.51 | 7.61 | 7.40 | 7.52 | 7.20 | qfq | 115,711,950 | 869,330,090 | 0.00% |
| 2024-11-28 | 7.64 | 7.66 | 7.51 | 7.52 | 7.20 | qfq | 98,575,885 | 746,194,960 | -1.57% |
| 2024-11-27 | 7.55 | 7.65 | 7.45 | 7.64 | 7.32 | qfq | 96,307,067 | 729,019,836 | 0.92% |
| 2024-11-26 | 7.53 | 7.67 | 7.48 | 7.57 | 7.25 | qfq | 79,610,605 | 602,311,933 | 0.00% |
| 2024-11-25 | 7.64 | 7.76 | 7.50 | 7.57 | 7.25 | qfq | 108,407,114 | 825,059,470 | -1.05% |
| 2024-11-22 | 7.90 | 7.96 | 7.63 | 7.65 | 7.33 | qfq | 128,124,241 | 995,023,041 | -3.53% |
| 2024-11-21 | 7.90 | 7.99 | 7.79 | 7.93 | 7.59 | qfq | 113,600,942 | 895,414,183 | 0.25% |
| 2024-11-20 | 7.98 | 8.12 | 7.88 | 7.91 | 7.57 | qfq | 138,271,942 | 1,101,092,646 | -0.38% |
| 2024-11-19 | 7.80 | 7.95 | 7.73 | 7.94 | 7.60 | qfq | 134,919,207 | 1,060,917,053 | 1.79% |
| 2024-11-18 | 7.59 | 7.99 | 7.54 | 7.80 | 7.47 | qfq | 250,881,808 | 1,952,321,056 | -2.26% |
| 2024-11-15 | 7.93 | 8.15 | 7.91 | 7.98 | 7.64 | qfq | 149,878,608 | 1,206,002,482 | 0.38% |
| 2024-11-14 | 8.10 | 8.20 | 7.93 | 7.95 | 7.61 | qfq | 136,722,142 | 1,100,112,764 | -1.85% |
| 2024-11-13 | 8.01 | 8.16 | 7.97 | 8.10 | 7.76 | qfq | 121,895,960 | 987,012,806 | 0.50% |
| 2024-11-12 | 8.32 | 8.38 | 8.00 | 8.06 | 7.72 | qfq | 290,554,646 | 2,375,198,610 | -3.93% |
| 2024-11-11 | 8.39 | 8.39 | 8.20 | 8.39 | 8.03 | qfq | 227,550,042 | 1,891,338,689 | -1.29% |
| 2024-11-08 | 8.70 | 8.80 | 8.39 | 8.50 | 8.14 | qfq | 301,533,713 | 2,582,816,599 | 0.24% |
| 2024-11-07 | 8.13 | 8.51 | 8.05 | 8.48 | 8.12 | qfq | 296,238,801 | 2,475,301,481 | 2.91% |
| 2024-11-06 | 8.18 | 8.38 | 8.12 | 8.24 | 7.89 | qfq | 302,978,368 | 2,503,241,486 | 1.85% |
| 2024-11-05 | 7.88 | 8.14 | 7.82 | 8.09 | 7.75 | qfq | 271,729,072 | 2,173,387,454 | 2.15% |
| 2024-11-04 | 8.06 | 8.06 | 7.73 | 7.92 | 7.58 | qfq | 274,049,361 | 2,144,829,798 | -0.25% |
| 2024-11-01 | 7.66 | 8.15 | 7.66 | 7.94 | 7.60 | qfq | 397,514,759 | 3,154,555,397 | 4.06% |
| 2024-10-31 | 7.65 | 7.78 | 7.58 | 7.63 | 7.31 | qfq | 252,052,395 | 1,930,421,641 | -0.78% |
| 2024-10-30 | 7.95 | 7.95 | 7.61 | 7.69 | 7.36 | qfq | 523,755,239 | 4,057,776,575 | -7.90% |
| 2024-10-29 | 8.53 | 8.53 | 8.31 | 8.35 | 8.00 | qfq | 169,548,815 | 1,423,481,088 | -2.68% |
| 2024-10-28 | 8.52 | 8.71 | 8.51 | 8.58 | 8.22 | qfq | 189,761,154 | 1,631,605,771 | 1.06% |
| 2024-10-25 | 8.69 | 8.71 | 8.43 | 8.49 | 8.13 | qfq | 279,195,839 | 2,383,558,505 | -3.74% |
| 2024-10-24 | 8.63 | 8.89 | 8.55 | 8.82 | 8.45 | qfq | 181,203,156 | 1,582,019,949 | 1.15% |
| 2024-10-23 | 8.86 | 8.90 | 8.61 | 8.72 | 8.35 | qfq | 189,929,305 | 1,659,281,760 | -1.36% |
| 2024-10-22 | 8.70 | 8.86 | 8.58 | 8.84 | 8.46 | qfq | 171,198,521 | 1,498,840,308 | 0.91% |
| 2024-10-21 | 8.63 | 8.87 | 8.52 | 8.76 | 8.39 | qfq | 228,666,561 | 1,990,910,130 | 2.46% |
| 2024-10-18 | 8.42 | 8.71 | 8.39 | 8.55 | 8.19 | qfq | 236,161,880 | 2,009,670,815 | 0.47% |
| 2024-10-17 | 8.73 | 8.90 | 8.50 | 8.51 | 8.15 | qfq | 183,624,360 | 1,596,695,199 | -1.62% |
| 2024-10-16 | 8.35 | 8.75 | 8.33 | 8.65 | 8.28 | qfq | 192,436,023 | 1,654,697,867 | 1.65% |
| 2024-10-15 | 8.93 | 8.95 | 8.51 | 8.51 | 8.15 | qfq | 273,428,862 | 2,387,124,661 | -6.38% |
| 2024-10-14 | 8.72 | 9.22 | 8.72 | 9.09 | 8.70 | qfq | 423,082,173 | 3,815,754,836 | 6.69% |
| 2024-10-11 | 8.58 | 8.80 | 8.30 | 8.52 | 8.16 | qfq | 264,888,863 | 2,272,573,675 | 0.35% |
| 2024-10-10 | 8.09 | 8.75 | 8.08 | 8.49 | 8.13 | qfq | 327,788,343 | 2,766,897,167 | 6.26% |
| 2024-10-09 | 8.50 | 8.50 | 7.93 | 7.99 | 7.65 | qfq | 365,056,483 | 2,983,608,442 | -8.27% |
| 2024-10-08 | 9.67 | 9.72 | 8.37 | 8.71 | 8.34 | qfq | 612,233,944 | 5,443,742,106 | -2.13% |
| 2024-09-30 | 8.40 | 8.92 | 8.40 | 8.90 | 8.52 | qfq | 325,958,617 | 2,853,463,409 | 9.47% |
| 2024-09-27 | 7.99 | 8.22 | 7.99 | 8.13 | 7.79 | qfq | 114,575,439 | 929,381,306 | 3.70% |
| 2024-09-26 | 7.38 | 7.85 | 7.34 | 7.84 | 7.51 | qfq | 199,524,272 | 1,519,643,109 | 6.09% |
| 2024-09-25 | 7.40 | 7.62 | 7.35 | 7.39 | 7.08 | qfq | 225,547,304 | 1,683,177,884 | 1.93% |
| 2024-09-24 | 7.08 | 7.34 | 7.06 | 7.25 | 6.94 | qfq | 196,760,119 | 1,415,067,277 | 3.57% |
| 2024-09-23 | 6.99 | 7.08 | 6.91 | 7.00 | 6.70 | qfq | 110,779,046 | 775,797,565 | -0.85% |
| 2024-09-20 | 6.91 | 7.08 | 6.86 | 7.06 | 6.76 | qfq | 162,073,786 | 1,134,746,980 | 1.15% |
| 2024-09-19 | 6.59 | 6.98 | 6.54 | 6.98 | 6.68 | qfq | 196,312,940 | 1,340,243,540 | 6.08% |
| 2024-09-18 | 6.39 | 6.63 | 6.36 | 6.58 | 6.30 | qfq | 135,340,625 | 876,205,324 | 4.11% |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.32 | 6.05 | qfq | 105,015,541 | 670,351,513 | 0.16% |
| 2024-09-12 | 6.30 | 6.41 | 6.23 | 6.31 | 6.04 | qfq | 94,821,576 | 599,720,715 | 0.96% |
| 2024-09-11 | 6.28 | 6.30 | 6.13 | 6.25 | 5.98 | qfq | 100,072,391 | 620,802,872 | -0.79% |
| 2024-09-10 | 6.35 | 6.38 | 6.20 | 6.30 | 6.03 | qfq | 97,535,765 | 613,191,159 | -0.63% |
| 2024-09-09 | 6.38 | 6.41 | 6.24 | 6.34 | 6.07 | qfq | 113,028,627 | 712,609,591 | -1.86% |
| 2024-09-06 | 6.50 | 6.52 | 6.43 | 6.46 | 6.19 | qfq | 68,660,307 | 444,664,992 | 0.00% |
| 2024-09-05 | 6.62 | 6.68 | 6.38 | 6.46 | 6.19 | qfq | 133,551,295 | 866,917,546 | -2.27% |
| 2024-09-04 | 6.73 | 6.74 | 6.52 | 6.61 | 6.33 | qfq | 133,608,780 | 885,352,847 | -3.22% |
| 2024-09-03 | 6.75 | 6.94 | 6.74 | 6.83 | 6.54 | qfq | 110,398,606 | 757,966,316 | 0.89% |
| 2024-09-02 | 6.76 | 6.83 | 6.68 | 6.77 | 6.48 | qfq | 115,109,414 | 778,400,962 | -0.88% |
| 2024-08-30 | 6.81 | 6.92 | 6.69 | 6.83 | 6.54 | qfq | 142,225,272 | 968,008,319 | -0.15% |
| 2024-08-29 | 6.80 | 6.93 | 6.66 | 6.84 | 6.55 | qfq | 134,711,014 | 917,549,469 | -0.29% |
| 2024-08-28 | 6.89 | 7.00 | 6.78 | 6.86 | 6.57 | qfq | 126,551,654 | 870,229,013 | -0.44% |
| 2024-08-27 | 6.86 | 6.94 | 6.82 | 6.89 | 6.60 | qfq | 102,305,902 | 702,866,334 | 0.29% |
| 2024-08-26 | 6.87 | 6.91 | 6.76 | 6.87 | 6.58 | qfq | 101,264,778 | 692,366,911 | 1.33% |
| 2024-08-23 | 6.72 | 6.83 | 6.66 | 6.78 | 6.49 | qfq | 78,215,335 | 529,935,445 | 0.30% |
| 2024-08-22 | 6.78 | 6.80 | 6.66 | 6.76 | 6.47 | qfq | 95,051,155 | 639,946,766 | -0.44% |
| 2024-08-21 | 6.70 | 6.80 | 6.66 | 6.79 | 6.50 | qfq | 118,535,116 | 798,469,044 | 1.34% |
| 2024-08-20 | 6.86 | 6.86 | 6.65 | 6.70 | 6.42 | qfq | 112,943,980 | 759,786,285 | -1.62% |
| 2024-08-19 | 6.70 | 6.90 | 6.68 | 6.81 | 6.52 | qfq | 155,711,327 | 1,061,302,751 | 2.87% |
| 2024-08-16 | 6.62 | 6.73 | 6.60 | 6.62 | 6.34 | qfq | 115,971,110 | 772,121,363 | 1.07% |
| 2024-08-15 | 6.41 | 6.60 | 6.38 | 6.55 | 6.27 | qfq | 105,175,998 | 686,394,572 | 1.87% |
| 2024-08-14 | 6.55 | 6.56 | 6.42 | 6.43 | 6.16 | qfq | 71,250,281 | 461,532,151 | -1.98% |
| 2024-08-13 | 6.59 | 6.64 | 6.48 | 6.56 | 6.28 | qfq | 78,988,922 | 515,857,222 | 0.00% |
| 2024-08-12 | 6.47 | 6.67 | 6.46 | 6.56 | 6.28 | qfq | 119,511,703 | 784,350,795 | 1.39% |
| 2024-08-09 | 6.50 | 6.65 | 6.46 | 6.47 | 6.20 | qfq | 149,345,807 | 976,476,801 | 1.25% |
| 2024-08-08 | 6.37 | 6.43 | 6.32 | 6.39 | 6.12 | qfq | 79,891,596 | 509,362,637 | -0.47% |
| 2024-08-07 | 6.39 | 6.48 | 6.33 | 6.42 | 6.15 | qfq | 102,740,679 | 659,834,682 | 0.63% |
| 2024-08-06 | 6.40 | 6.44 | 6.26 | 6.38 | 6.11 | qfq | 119,496,288 | 758,217,387 | 0.31% |
| 2024-08-05 | 6.47 | 6.58 | 6.32 | 6.36 | 6.09 | qfq | 184,833,616 | 1,191,483,590 | -3.20% |
| 2024-08-02 | 6.72 | 6.73 | 6.51 | 6.57 | 6.29 | qfq | 203,161,273 | 1,339,569,961 | -3.95% |
| 2024-08-01 | 6.99 | 7.12 | 6.78 | 6.84 | 6.55 | qfq | 179,908,834 | 1,251,371,346 | -0.87% |
| 2024-07-31 | 6.62 | 6.92 | 6.62 | 6.90 | 6.61 | qfq | 124,475,810 | 845,718,716 | 4.39% |
| 2024-07-30 | 6.76 | 6.77 | 6.58 | 6.61 | 6.33 | qfq | 126,837,639 | 841,381,967 | -3.36% |
| 2024-07-29 | 6.84 | 6.91 | 6.75 | 6.84 | 6.55 | qfq | 72,915,007 | 497,808,724 | 0.29% |
| 2024-07-26 | 6.71 | 6.94 | 6.69 | 6.82 | 6.53 | qfq | 118,168,612 | 806,309,957 | 1.34% |
| 2024-07-25 | 6.85 | 6.88 | 6.67 | 6.73 | 6.37 | qfq | 128,144,107 | 865,164,169 | -2.60% |
| 2024-07-24 | 7.01 | 7.03 | 6.81 | 6.91 | 6.54 | qfq | 140,542,204 | 969,939,799 | -1.43% |
| 2024-07-23 | 7.40 | 7.45 | 7.00 | 7.01 | 6.63 | qfq | 164,102,107 | 1,174,336,773 | -5.53% |
| 2024-07-22 | 7.26 | 7.46 | 7.21 | 7.42 | 7.02 | qfq | 142,417,622 | 1,047,815,255 | 2.20% |
| 2024-07-19 | 7.23 | 7.32 | 7.09 | 7.26 | 6.87 | qfq | 124,766,237 | 901,500,463 | -1.36% |
| 2024-07-18 | 7.25 | 7.37 | 7.08 | 7.36 | 6.96 | qfq | 157,482,930 | 1,137,874,971 | 0.27% |
| 2024-07-17 | 7.85 | 7.87 | 7.32 | 7.34 | 6.95 | qfq | 282,183,482 | 2,115,127,280 | -7.21% |
| 2024-07-16 | 8.01 | 8.08 | 7.85 | 7.91 | 7.48 | qfq | 158,129,742 | 1,253,602,266 | -1.74% |
| 2024-07-15 | 7.90 | 8.20 | 7.79 | 8.05 | 7.62 | qfq | 167,993,312 | 1,354,018,977 | 1.64% |
| 2024-07-12 | 8.10 | 8.30 | 7.87 | 7.92 | 7.49 | qfq | 332,400,816 | 2,688,574,049 | 1.54% |
| 2024-07-11 | 7.57 | 7.87 | 7.35 | 7.80 | 7.38 | qfq | 185,017,198 | 1,423,771,603 | 3.17% |
| 2024-07-10 | 7.99 | 8.04 | 7.48 | 7.56 | 7.15 | qfq | 228,069,835 | 1,767,311,344 | -6.20% |
| 2024-07-09 | 7.77 | 8.08 | 7.74 | 8.06 | 7.63 | qfq | 160,513,411 | 1,275,453,424 | 4.13% |
| 2024-07-08 | 7.70 | 7.85 | 7.65 | 7.74 | 7.32 | qfq | 131,477,081 | 1,020,335,281 | 0.65% |
| 2024-07-05 | 7.58 | 7.72 | 7.48 | 7.69 | 7.28 | qfq | 101,810,957 | 774,498,597 | 1.32% |
| 2024-07-04 | 7.71 | 7.81 | 7.58 | 7.59 | 7.18 | qfq | 104,167,389 | 800,888,032 | -1.04% |
| 2024-07-03 | 7.82 | 7.86 | 7.59 | 7.67 | 7.26 | qfq | 105,558,998 | 813,246,024 | -1.67% |
| 2024-07-02 | 7.90 | 7.90 | 7.70 | 7.80 | 7.38 | qfq | 110,951,752 | 863,757,398 | -1.39% |
| 2024-07-01 | 7.65 | 7.91 | 7.64 | 7.91 | 7.48 | qfq | 121,613,859 | 948,498,419 | 3.67% |
| 2024-06-28 | 7.33 | 7.68 | 7.31 | 7.63 | 7.22 | qfq | 122,653,083 | 926,498,471 | 3.81% |
| 2024-06-27 | 7.49 | 7.52 | 7.32 | 7.35 | 6.95 | qfq | 85,925,315 | 634,984,486 | -2.65% |
| 2024-06-26 | 7.54 | 7.57 | 7.36 | 7.55 | 7.14 | qfq | 103,366,671 | 770,797,039 | 0.00% |
| 2024-06-25 | 7.40 | 7.64 | 7.38 | 7.55 | 7.14 | qfq | 121,032,612 | 908,124,585 | 1.89% |
| 2024-06-24 | 7.41 | 7.52 | 7.34 | 7.41 | 7.01 | qfq | 119,226,555 | 884,449,074 | -2.24% |
| 2024-06-21 | 7.69 | 7.72 | 7.53 | 7.58 | 7.17 | qfq | 97,464,349 | 742,148,317 | -0.79% |
| 2024-06-20 | 7.64 | 7.78 | 7.60 | 7.64 | 7.23 | qfq | 98,203,695 | 753,152,830 | 0.00% |
| 2024-06-19 | 7.60 | 7.78 | 7.56 | 7.64 | 7.23 | qfq | 117,359,463 | 902,756,711 | 1.19% |
| 2024-06-18 | 7.51 | 7.62 | 7.40 | 7.55 | 7.14 | qfq | 108,110,629 | 813,351,829 | 0.80% |
| 2024-06-17 | 7.62 | 7.74 | 7.46 | 7.49 | 7.09 | qfq | 147,844,239 | 1,118,379,464 | -3.10% |
| 2024-06-14 | 7.62 | 7.75 | 7.60 | 7.73 | 7.31 | qfq | 116,277,062 | 893,706,478 | 0.91% |
| 2024-06-13 | 7.81 | 7.91 | 7.57 | 7.66 | 7.25 | qfq | 131,074,539 | 1,007,870,480 | -2.54% |
| 2024-06-12 | 7.66 | 7.91 | 7.66 | 7.86 | 7.44 | qfq | 106,229,633 | 829,589,915 | 2.21% |
| 2024-06-11 | 7.63 | 7.82 | 7.59 | 7.69 | 7.28 | qfq | 141,423,304 | 1,088,617,011 | -2.90% |
| 2024-06-07 | 7.99 | 8.04 | 7.77 | 7.92 | 7.49 | qfq | 117,557,585 | 930,140,848 | -0.25% |
| 2024-06-06 | 7.80 | 8.04 | 7.79 | 7.94 | 7.51 | qfq | 158,686,803 | 1,258,924,056 | 2.19% |
| 2024-06-05 | 8.06 | 8.06 | 7.75 | 7.77 | 7.35 | qfq | 180,195,915 | 1,411,727,980 | -3.96% |
| 2024-06-04 | 7.99 | 8.17 | 7.84 | 8.09 | 7.65 | qfq | 196,914,912 | 1,582,124,038 | 1.25% |
| 2024-06-03 | 8.08 | 8.20 | 7.90 | 7.99 | 7.56 | qfq | 173,951,641 | 1,399,758,182 | -2.44% |
| 2024-05-31 | 8.30 | 8.35 | 8.08 | 8.19 | 7.75 | qfq | 138,938,039 | 1,138,901,251 | -1.09% |
| 2024-05-30 | 8.58 | 8.77 | 8.21 | 8.28 | 7.83 | qfq | 262,699,900 | 2,231,316,440 | -1.78% |
| 2024-05-29 | 8.14 | 8.50 | 8.10 | 8.43 | 7.98 | qfq | 230,531,917 | 1,929,187,129 | 3.69% |
| 2024-05-28 | 8.09 | 8.35 | 8.01 | 8.13 | 7.69 | qfq | 205,985,942 | 1,686,153,368 | 1.50% |
| 2024-05-27 | 7.61 | 8.03 | 7.60 | 8.01 | 7.58 | qfq | 213,354,160 | 1,678,514,097 | 5.81% |
| 2024-05-24 | 7.64 | 7.74 | 7.53 | 7.57 | 7.16 | qfq | 192,021,828 | 1,469,629,179 | -1.30% |
| 2024-05-23 | 7.64 | 7.80 | 7.50 | 7.67 | 7.26 | qfq | 192,760,070 | 1,481,136,821 | -3.16% |
| 2024-05-22 | 8.13 | 8.22 | 7.85 | 7.92 | 7.49 | qfq | 199,418,581 | 1,603,938,047 | -1.86% |
| 2024-05-21 | 8.49 | 8.53 | 8.00 | 8.07 | 7.64 | qfq | 318,998,086 | 2,635,212,769 | -0.86% |
| 2024-05-20 | 7.94 | 8.25 | 7.79 | 8.14 | 7.70 | qfq | 302,824,221 | 2,433,336,863 | 4.76% |
| 2024-05-17 | 7.65 | 7.77 | 7.56 | 7.77 | 7.35 | qfq | 99,271,446 | 758,427,875 | 1.57% |
| 2024-05-16 | 7.69 | 7.82 | 7.63 | 7.65 | 7.24 | qfq | 139,492,732 | 1,075,876,179 | 0.53% |
| 2024-05-15 | 7.77 | 7.81 | 7.57 | 7.61 | 7.20 | qfq | 144,067,679 | 1,107,698,435 | -3.18% |
| 2024-05-14 | 7.85 | 7.94 | 7.74 | 7.86 | 7.44 | qfq | 141,601,838 | 1,112,454,023 | 0.51% |
| 2024-05-13 | 7.75 | 7.87 | 7.63 | 7.82 | 7.40 | qfq | 164,597,271 | 1,276,600,421 | -1.01% |
| 2024-05-10 | 7.96 | 8.05 | 7.79 | 7.90 | 7.47 | qfq | 169,456,723 | 1,339,727,513 | -0.25% |
| 2024-05-09 | 7.63 | 7.98 | 7.61 | 7.92 | 7.49 | qfq | 219,478,324 | 1,718,952,093 | 3.80% |
| 2024-05-08 | 7.61 | 7.72 | 7.50 | 7.63 | 7.22 | qfq | 121,745,505 | 929,052,791 | -0.78% |
| 2024-05-07 | 7.44 | 7.80 | 7.42 | 7.69 | 7.28 | qfq | 249,547,482 | 1,909,334,003 | 3.22% |
| 2024-05-06 | 7.43 | 7.47 | 7.15 | 7.45 | 7.05 | qfq | 179,209,511 | 1,313,621,646 | 0.40% |
| 2024-04-30 | 7.47 | 7.68 | 7.41 | 7.42 | 7.02 | qfq | 163,583,734 | 1,231,229,892 | -0.27% |
| 2024-04-29 | 7.50 | 7.54 | 7.30 | 7.44 | 7.04 | qfq | 161,382,875 | 1,196,959,465 | -1.20% |
| 2024-04-26 | 7.26 | 7.58 | 7.25 | 7.53 | 7.12 | qfq | 227,284,602 | 1,696,898,856 | 2.45% |
| 2024-04-25 | 7.06 | 7.44 | 7.02 | 7.35 | 6.95 | qfq | 199,554,396 | 1,452,332,095 | 3.81% |
| 2024-04-24 | 6.90 | 7.08 | 6.86 | 7.08 | 6.70 | qfq | 155,162,693 | 1,086,570,600 | 2.76% |
| 2024-04-23 | 7.15 | 7.15 | 6.86 | 6.89 | 6.52 | qfq | 318,619,668 | 2,229,616,202 | -5.75% |
| 2024-04-22 | 7.39 | 7.62 | 7.30 | 7.31 | 6.92 | qfq | 264,554,051 | 1,971,770,959 | 0.14% |
| 2024-04-19 | 7.36 | 7.53 | 7.24 | 7.30 | 6.91 | qfq | 163,596,161 | 1,206,420,409 | -0.82% |
| 2024-04-18 | 7.34 | 7.39 | 7.21 | 7.36 | 6.96 | qfq | 164,961,449 | 1,206,328,498 | -1.21% |
| 2024-04-17 | 7.18 | 7.46 | 7.14 | 7.45 | 7.05 | qfq | 179,229,871 | 1,309,949,799 | 3.91% |
| 2024-04-16 | 7.45 | 7.58 | 7.15 | 7.17 | 6.78 | qfq | 217,133,914 | 1,597,151,610 | -5.41% |
| 2024-04-15 | 7.55 | 7.60 | 7.20 | 7.58 | 7.17 | qfq | 264,034,394 | 1,972,245,610 | 2.16% |
| 2024-04-12 | 7.35 | 7.52 | 7.26 | 7.42 | 7.02 | qfq | 172,512,072 | 1,280,262,781 | 1.23% |
| 2024-04-11 | 7.13 | 7.54 | 7.06 | 7.33 | 6.94 | qfq | 203,420,809 | 1,494,133,238 | 1.38% |
| 2024-04-10 | 7.24 | 7.33 | 7.11 | 7.23 | 6.84 | qfq | 174,787,412 | 1,262,012,120 | 0.42% |
| 2024-04-09 | 7.23 | 7.39 | 7.12 | 7.20 | 6.81 | qfq | 214,004,409 | 1,545,382,569 | -1.77% |
| 2024-04-08 | 7.49 | 7.73 | 7.27 | 7.33 | 6.94 | qfq | 322,542,445 | 2,429,539,121 | -2.14% |
| 2024-04-03 | 7.30 | 7.52 | 7.21 | 7.49 | 7.09 | qfq | 279,016,305 | 2,064,266,052 | 3.60% |
| 2024-04-02 | 7.17 | 7.32 | 7.14 | 7.23 | 6.84 | qfq | 167,724,771 | 1,211,135,898 | 0.14% |
| 2024-04-01 | 7.49 | 7.50 | 7.16 | 7.22 | 6.83 | qfq | 256,024,354 | 1,870,953,146 | -2.43% |
| 2024-03-29 | 7.16 | 7.41 | 7.16 | 7.40 | 7.00 | qfq | 215,383,094 | 1,577,275,415 | 4.08% |
| 2024-03-28 | 7.10 | 7.20 | 6.96 | 7.11 | 6.73 | qfq | 204,696,485 | 1,450,203,688 | 0.14% |
| 2024-03-27 | 7.13 | 7.25 | 7.06 | 7.10 | 6.72 | qfq | 128,365,687 | 917,363,421 | -1.11% |
| 2024-03-26 | 7.16 | 7.22 | 7.06 | 7.18 | 6.79 | qfq | 135,164,261 | 965,926,774 | 0.28% |
| 2024-03-25 | 6.90 | 7.32 | 6.89 | 7.16 | 6.77 | qfq | 257,900,076 | 1,851,092,857 | 3.77% |
| 2024-03-22 | 6.87 | 7.05 | 6.83 | 6.90 | 6.53 | qfq | 168,083,222 | 1,163,826,533 | -0.14% |
| 2024-03-21 | 6.80 | 7.03 | 6.71 | 6.91 | 6.54 | qfq | 181,720,038 | 1,244,697,233 | 3.60% |
| 2024-03-20 | 6.63 | 6.77 | 6.56 | 6.67 | 6.31 | qfq | 111,587,713 | 741,770,192 | -0.30% |
| 2024-03-19 | 6.71 | 6.90 | 6.66 | 6.69 | 6.33 | qfq | 126,451,482 | 855,694,452 | -1.33% |
| 2024-03-18 | 6.77 | 6.92 | 6.61 | 6.78 | 6.42 | qfq | 181,763,244 | 1,230,296,088 | 0.74% |
| 2024-03-15 | 6.42 | 6.74 | 6.36 | 6.73 | 6.37 | qfq | 202,203,104 | 1,336,978,936 | 4.02% |
| 2024-03-14 | 6.52 | 6.68 | 6.43 | 6.47 | 6.12 | qfq | 148,849,106 | 975,893,818 | 0.47% |
| 2024-03-13 | 6.34 | 6.51 | 6.25 | 6.44 | 6.09 | qfq | 138,258,834 | 883,979,602 | 1.26% |
| 2024-03-12 | 6.57 | 6.58 | 6.29 | 6.36 | 6.02 | qfq | 178,146,653 | 1,138,236,734 | -3.78% |
| 2024-03-11 | 6.63 | 6.69 | 6.47 | 6.61 | 6.25 | qfq | 146,579,432 | 959,988,246 | -0.75% |
| 2024-03-08 | 6.53 | 6.68 | 6.41 | 6.66 | 6.30 | qfq | 164,052,809 | 1,075,723,906 | 2.78% |
| 2024-03-07 | 6.28 | 6.65 | 6.26 | 6.48 | 6.13 | qfq | 210,178,253 | 1,365,743,490 | 3.35% |
| 2024-03-06 | 6.25 | 6.30 | 6.19 | 6.27 | 5.93 | qfq | 90,769,760 | 568,037,494 | 0.32% |
| 2024-03-05 | 6.22 | 6.28 | 6.17 | 6.25 | 5.91 | qfq | 87,236,598 | 542,664,203 | 0.48% |
| 2024-03-04 | 6.15 | 6.25 | 6.11 | 6.22 | 5.89 | qfq | 117,449,745 | 727,373,312 | 1.63% |
| 2024-03-01 | 6.05 | 6.16 | 6.05 | 6.12 | 5.79 | qfq | 94,927,718 | 581,194,832 | 1.16% |
| 2024-02-29 | 5.91 | 6.05 | 5.91 | 6.05 | 5.72 | qfq | 91,106,682 | 545,803,230 | 1.51% |
| 2024-02-28 | 6.04 | 6.12 | 5.96 | 5.96 | 5.64 | qfq | 115,782,323 | 699,762,695 | -1.65% |
| 2024-02-27 | 5.92 | 6.09 | 5.91 | 6.06 | 5.73 | qfq | 105,543,739 | 636,500,920 | 1.85% |
| 2024-02-26 | 6.10 | 6.20 | 5.95 | 5.95 | 5.63 | qfq | 143,438,024 | 867,267,939 | -3.41% |
| 2024-02-23 | 6.11 | 6.20 | 6.06 | 6.16 | 5.83 | qfq | 116,561,071 | 716,014,823 | 1.15% |
| 2024-02-22 | 6.00 | 6.10 | 5.96 | 6.09 | 5.76 | qfq | 112,110,981 | 677,540,090 | 1.16% |
| 2024-02-21 | 5.92 | 6.15 | 5.90 | 6.02 | 5.70 | qfq | 150,359,295 | 910,083,565 | 2.03% |
| 2024-02-20 | 5.87 | 5.99 | 5.80 | 5.90 | 5.58 | qfq | 121,264,519 | 716,959,575 | 0.00% |
| 2024-02-19 | 5.76 | 5.90 | 5.71 | 5.90 | 5.58 | qfq | 154,047,329 | 895,540,882 | 3.51% |
| 2024-02-08 | 5.75 | 5.77 | 5.62 | 5.70 | 5.39 | qfq | 149,812,105 | 849,725,576 | -0.52% |
| 2024-02-07 | 5.63 | 5.73 | 5.55 | 5.73 | 5.42 | qfq | 167,639,690 | 948,522,924 | 1.42% |
| 2024-02-06 | 5.41 | 5.66 | 5.39 | 5.65 | 5.35 | qfq | 153,604,678 | 851,728,231 | 2.73% |
| 2024-02-05 | 5.43 | 5.60 | 5.38 | 5.50 | 5.20 | qfq | 140,699,489 | 773,594,882 | -0.72% |
| 2024-02-02 | 5.58 | 5.71 | 5.36 | 5.54 | 5.24 | qfq | 132,343,794 | 737,695,026 | -0.72% |
| 2024-02-01 | 5.65 | 5.72 | 5.50 | 5.58 | 5.28 | qfq | 124,789,948 | 699,431,671 | -1.93% |
| 2024-01-31 | 5.65 | 5.84 | 5.59 | 5.69 | 5.38 | qfq | 157,047,293 | 898,585,228 | 0.18% |
| 2024-01-30 | 5.66 | 5.83 | 5.63 | 5.68 | 5.37 | qfq | 124,595,358 | 715,091,585 | -1.22% |
| 2024-01-29 | 5.85 | 5.95 | 5.73 | 5.75 | 5.44 | qfq | 179,789,877 | 1,046,536,595 | 0.35% |
| 2024-01-26 | 5.60 | 5.80 | 5.58 | 5.73 | 5.42 | qfq | 186,148,469 | 1,062,041,318 | 1.60% |
| 2024-01-25 | 5.25 | 5.65 | 5.23 | 5.64 | 5.34 | qfq | 190,460,217 | 1,045,309,530 | 7.02% |
| 2024-01-24 | 5.11 | 5.28 | 5.03 | 5.27 | 4.99 | qfq | 108,911,132 | 561,839,640 | 5.19% |
| 2024-01-23 | 5.00 | 5.06 | 4.90 | 5.01 | 4.74 | qfq | 84,214,068 | 418,801,498 | -0.20% |
| 2024-01-22 | 5.23 | 5.25 | 4.97 | 5.02 | 4.75 | qfq | 95,501,368 | 488,761,982 | -4.56% |
| 2024-01-19 | 5.27 | 5.35 | 5.22 | 5.26 | 4.98 | qfq | 63,440,420 | 335,042,902 | -0.57% |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.29 | 5.01 | qfq | 106,538,993 | 555,392,492 | -0.56% |
| 2024-01-17 | 5.51 | 5.51 | 5.31 | 5.32 | 5.03 | qfq | 74,928,189 | 403,975,397 | -3.45% |
| 2024-01-16 | 5.49 | 5.53 | 5.41 | 5.51 | 5.21 | qfq | 66,380,975 | 363,321,747 | 0.00% |
| 2024-01-15 | 5.48 | 5.57 | 5.46 | 5.51 | 5.21 | qfq | 58,299,283 | 321,597,346 | -0.18% |
| 2024-01-12 | 5.43 | 5.61 | 5.41 | 5.52 | 5.22 | qfq | 88,945,021 | 493,132,776 | 1.10% |
| 2024-01-11 | 5.50 | 5.52 | 5.43 | 5.46 | 5.17 | qfq | 82,603,077 | 451,888,713 | -0.91% |
| 2024-01-10 | 5.52 | 5.59 | 5.47 | 5.51 | 5.21 | qfq | 69,318,568 | 382,685,122 | -0.54% |
| 2024-01-09 | 5.50 | 5.60 | 5.45 | 5.54 | 5.24 | qfq | 70,040,851 | 387,713,851 | -0.36% |
| 2024-01-08 | 5.52 | 5.57 | 5.48 | 5.56 | 5.26 | qfq | 85,618,314 | 474,099,534 | 0.00% |
| 2024-01-05 | 5.57 | 5.64 | 5.53 | 5.56 | 5.26 | qfq | 83,943,121 | 468,886,537 | -0.71% |
| 2024-01-04 | 5.58 | 5.60 | 5.52 | 5.60 | 5.30 | qfq | 94,306,846 | 524,522,382 | -0.53% |
| 2024-01-03 | 5.62 | 5.70 | 5.60 | 5.63 | 5.33 | qfq | 129,482,523 | 730,922,851 | -0.35% |
| 2024-01-02 | 5.67 | 5.70 | 5.57 | 5.65 | 5.35 | qfq | 146,857,825 | 827,275,951 | 0.18% |
| 2023-12-29 | 5.55 | 5.65 | 5.52 | 5.64 | 5.34 | qfq | 128,845,776 | 721,373,183 | 1.08% |
| 2023-12-28 | 5.57 | 5.64 | 5.55 | 5.58 | 5.28 | qfq | 154,097,107 | 861,961,793 | 1.27% |
| 2023-12-27 | 5.37 | 5.52 | 5.37 | 5.51 | 5.21 | qfq | 114,492,424 | 625,950,206 | 2.61% |
| 2023-12-26 | 5.38 | 5.47 | 5.37 | 5.37 | 5.08 | qfq | 80,146,378 | 433,321,035 | -0.74% |
| 2023-12-25 | 5.33 | 5.41 | 5.30 | 5.41 | 5.12 | qfq | 108,885,580 | 584,473,852 | 0.37% |
| 2023-12-22 | 5.16 | 5.43 | 5.13 | 5.39 | 5.10 | qfq | 241,667,114 | 1,288,775,007 | 4.46% |
| 2023-12-21 | 5.08 | 5.16 | 5.04 | 5.16 | 4.88 | qfq | 86,638,695 | 443,626,341 | 1.38% |
| 2023-12-20 | 5.09 | 5.15 | 5.08 | 5.09 | 4.82 | qfq | 90,627,879 | 463,868,513 | 0.00% |
| 2023-12-19 | 5.08 | 5.10 | 5.04 | 5.09 | 4.82 | qfq | 64,559,084 | 327,462,563 | 0.20% |
| 2023-12-18 | 5.08 | 5.14 | 5.04 | 5.08 | 4.81 | qfq | 65,790,270 | 335,136,242 | -0.59% |
| 2023-12-15 | 5.20 | 5.29 | 5.11 | 5.11 | 4.84 | qfq | 99,850,457 | 517,018,781 | 0.00% |
| 2023-12-14 | 5.15 | 5.18 | 5.10 | 5.11 | 4.84 | qfq | 61,708,719 | 316,989,193 | 0.39% |
| 2023-12-13 | 5.23 | 5.23 | 5.07 | 5.09 | 4.82 | qfq | 94,602,417 | 484,930,626 | -2.68% |
| 2023-12-12 | 5.19 | 5.24 | 5.13 | 5.23 | 4.95 | qfq | 88,005,212 | 457,085,403 | 0.00% |
| 2023-12-11 | 5.17 | 5.24 | 5.08 | 5.23 | 4.95 | qfq | 121,084,596 | 622,757,697 | 0.00% |
| 2023-12-08 | 5.27 | 5.29 | 5.20 | 5.23 | 4.95 | qfq | 79,494,937 | 416,085,284 | -0.76% |
| 2023-12-07 | 5.29 | 5.32 | 5.21 | 5.27 | 4.99 | qfq | 93,062,705 | 489,882,322 | -0.75% |
| 2023-12-06 | 5.32 | 5.34 | 5.26 | 5.31 | 5.02 | qfq | 86,655,093 | 459,245,115 | -0.56% |
| 2023-12-05 | 5.41 | 5.44 | 5.32 | 5.34 | 5.05 | qfq | 101,102,457 | 545,074,261 | -2.55% |
| 2023-12-04 | 5.60 | 5.68 | 5.45 | 5.48 | 5.19 | qfq | 156,042,486 | 864,377,754 | -1.97% |
| 2023-12-01 | 5.54 | 5.60 | 5.49 | 5.59 | 5.29 | qfq | 81,105,946 | 450,200,912 | 0.90% |
| 2023-11-30 | 5.56 | 5.60 | 5.50 | 5.54 | 5.24 | qfq | 78,514,746 | 435,321,706 | -0.89% |
| 2023-11-29 | 5.64 | 5.68 | 5.58 | 5.59 | 5.29 | qfq | 63,100,346 | 354,491,449 | -0.89% |
| 2023-11-28 | 5.61 | 5.64 | 5.54 | 5.64 | 5.34 | qfq | 72,797,069 | 406,974,402 | 0.53% |
| 2023-11-27 | 5.65 | 5.69 | 5.55 | 5.61 | 5.31 | qfq | 89,763,457 | 502,098,895 | -0.88% |
| 2023-11-24 | 5.70 | 5.73 | 5.63 | 5.66 | 5.36 | qfq | 65,830,546 | 373,577,063 | -0.88% |
| 2023-11-23 | 5.65 | 5.72 | 5.62 | 5.71 | 5.40 | qfq | 54,622,122 | 310,064,247 | 0.53% |
| 2023-11-22 | 5.81 | 5.82 | 5.68 | 5.68 | 5.37 | qfq | 120,877,328 | 690,757,257 | -2.74% |
| 2023-11-21 | 5.76 | 5.93 | 5.75 | 5.84 | 5.53 | qfq | 132,460,731 | 776,642,071 | 1.39% |
| 2023-11-20 | 5.85 | 5.85 | 5.71 | 5.76 | 5.45 | qfq | 89,099,081 | 512,626,813 | -1.03% |
| 2023-11-17 | 5.76 | 5.83 | 5.70 | 5.82 | 5.51 | qfq | 88,316,513 | 508,860,786 | 0.34% |
| 2023-11-16 | 5.86 | 5.86 | 5.74 | 5.80 | 5.49 | qfq | 86,315,935 | 500,326,215 | -1.36% |
| 2023-11-15 | 5.88 | 6.05 | 5.85 | 5.88 | 5.56 | qfq | 160,768,714 | 954,218,392 | 1.20% |
| 2023-11-14 | 5.68 | 5.85 | 5.67 | 5.81 | 5.50 | qfq | 153,941,572 | 891,865,585 | 2.29% |
| 2023-11-13 | 5.67 | 5.69 | 5.61 | 5.68 | 5.37 | qfq | 101,059,039 | 571,142,654 | 0.00% |
| 2023-11-10 | 5.74 | 5.75 | 5.64 | 5.68 | 5.37 | qfq | 90,465,755 | 513,886,679 | -1.56% |
| 2023-11-09 | 5.77 | 5.79 | 5.72 | 5.77 | 5.46 | qfq | 93,023,125 | 535,349,446 | 0.17% |
| 2023-11-08 | 5.83 | 5.83 | 5.72 | 5.76 | 5.45 | qfq | 106,483,608 | 613,824,821 | -1.20% |
| 2023-11-07 | 5.84 | 5.86 | 5.77 | 5.83 | 5.52 | qfq | 122,421,242 | 711,947,713 | -0.68% |
| 2023-11-06 | 6.07 | 6.09 | 5.85 | 5.87 | 5.55 | qfq | 170,539,500 | 1,006,200,486 | -2.65% |
| 2023-11-03 | 6.20 | 6.21 | 6.01 | 6.03 | 5.71 | qfq | 114,815,030 | 698,742,056 | -2.27% |
| 2023-11-02 | 6.28 | 6.36 | 6.15 | 6.17 | 5.84 | qfq | 105,316,521 | 658,479,860 | -1.59% |
| 2023-11-01 | 6.20 | 6.28 | 6.09 | 6.27 | 5.93 | qfq | 85,515,560 | 531,401,882 | 1.13% |
| 2023-10-31 | 6.12 | 6.22 | 6.12 | 6.20 | 5.87 | qfq | 76,440,396 | 472,307,761 | 0.98% |
| 2023-10-30 | 6.05 | 6.21 | 6.03 | 6.14 | 5.81 | qfq | 84,838,871 | 521,564,708 | 1.66% |
| 2023-10-27 | 5.96 | 6.15 | 5.95 | 6.04 | 5.71 | qfq | 88,195,501 | 534,354,466 | 0.67% |
| 2023-10-26 | 5.88 | 6.01 | 5.80 | 6.00 | 5.68 | qfq | 85,414,902 | 506,265,853 | 1.69% |
| 2023-10-25 | 5.90 | 6.10 | 5.86 | 5.90 | 5.58 | qfq | 125,226,660 | 743,519,690 | 2.79% |
| 2023-10-24 | 5.67 | 5.76 | 5.67 | 5.74 | 5.43 | qfq | 67,787,439 | 387,779,442 | 0.88% |
| 2023-10-23 | 5.89 | 5.89 | 5.62 | 5.69 | 5.38 | qfq | 92,499,088 | 530,065,477 | -3.72% |
| 2023-10-20 | 5.95 | 6.00 | 5.90 | 5.91 | 5.59 | qfq | 61,170,258 | 363,998,319 | -0.67% |
| 2023-10-19 | 6.03 | 6.05 | 5.93 | 5.95 | 5.63 | qfq | 62,469,766 | 373,878,976 | -1.49% |
| 2023-10-18 | 6.05 | 6.12 | 6.03 | 6.04 | 5.71 | qfq | 66,166,035 | 401,397,450 | 0.00% |
| 2023-10-17 | 6.07 | 6.08 | 5.99 | 6.04 | 5.71 | qfq | 71,241,814 | 429,903,598 | -0.33% |
| 2023-10-16 | 6.13 | 6.17 | 6.04 | 6.06 | 5.73 | qfq | 51,887,330 | 316,101,705 | -0.82% |
| 2023-10-13 | 6.25 | 6.26 | 6.09 | 6.11 | 5.78 | qfq | 82,669,153 | 507,040,455 | -3.02% |
| 2023-10-12 | 6.23 | 6.31 | 6.22 | 6.30 | 5.96 | qfq | 69,135,151 | 433,729,777 | 1.45% |
| 2023-10-11 | 6.32 | 6.35 | 6.15 | 6.21 | 5.88 | qfq | 82,953,000 | 516,672,991 | -0.96% |
| 2023-10-10 | 6.32 | 6.35 | 6.25 | 6.27 | 5.93 | qfq | 46,889,633 | 294,814,243 | -0.63% |
| 2023-10-09 | 6.24 | 6.34 | 6.14 | 6.31 | 5.97 | qfq | 74,126,521 | 464,615,433 | 0.48% |
| 2023-09-28 | 6.32 | 6.38 | 6.26 | 6.28 | 5.94 | qfq | 64,509,167 | 406,706,461 | -0.32% |
| 2023-09-27 | 6.35 | 6.39 | 6.27 | 6.30 | 5.96 | qfq | 71,873,831 | 453,974,135 | -0.94% |
| 2023-09-26 | 6.37 | 6.46 | 6.36 | 6.36 | 6.02 | qfq | 55,983,831 | 358,527,295 | -0.31% |
| 2023-09-25 | 6.47 | 6.54 | 6.37 | 6.38 | 6.04 | qfq | 58,792,640 | 378,197,822 | -1.39% |
| 2023-09-22 | 6.45 | 6.53 | 6.33 | 6.47 | 6.12 | qfq | 102,054,079 | 655,102,663 | -0.31% |
| 2023-09-21 | 6.59 | 6.62 | 6.46 | 6.49 | 6.14 | qfq | 74,713,393 | 487,061,925 | -1.07% |
| 2023-09-20 | 6.58 | 6.65 | 6.55 | 6.56 | 6.21 | qfq | 53,436,622 | 351,860,320 | -0.76% |
| 2023-09-19 | 6.57 | 6.65 | 6.55 | 6.61 | 6.25 | qfq | 69,217,724 | 457,355,191 | 0.46% |
| 2023-09-18 | 6.64 | 6.66 | 6.51 | 6.58 | 6.23 | qfq | 89,948,617 | 590,300,731 | -1.50% |
| 2023-09-15 | 6.74 | 6.85 | 6.64 | 6.68 | 6.32 | qfq | 163,150,856 | 1,097,151,864 | 0.15% |
| 2023-09-14 | 6.59 | 6.71 | 6.57 | 6.67 | 6.31 | qfq | 107,560,606 | 717,267,237 | 1.06% |
| 2023-09-13 | 6.54 | 6.68 | 6.50 | 6.60 | 6.24 | qfq | 84,619,270 | 557,611,277 | 0.61% |
| 2023-09-12 | 6.70 | 6.73 | 6.55 | 6.56 | 6.21 | qfq | 73,170,142 | 483,317,983 | -1.50% |
| 2023-09-11 | 6.63 | 6.71 | 6.60 | 6.66 | 6.30 | qfq | 97,719,819 | 650,119,116 | 1.37% |
| 2023-09-08 | 6.70 | 6.72 | 6.51 | 6.57 | 6.22 | qfq | 97,101,391 | 639,699,975 | -1.94% |
| 2023-09-07 | 6.73 | 6.87 | 6.65 | 6.70 | 6.34 | qfq | 126,972,820 | 856,521,002 | -1.03% |
| 2023-09-06 | 6.74 | 6.79 | 6.60 | 6.77 | 6.41 | qfq | 118,367,850 | 794,700,588 | 0.30% |
| 2023-09-05 | 6.75 | 6.78 | 6.66 | 6.75 | 6.39 | qfq | 166,642,634 | 1,119,442,958 | -1.03% |
| 2023-09-04 | 6.35 | 6.84 | 6.33 | 6.82 | 6.45 | qfq | 335,268,521 | 2,241,511,139 | 8.08% |
| 2023-09-01 | 5.95 | 6.36 | 5.93 | 6.31 | 5.97 | qfq | 264,599,930 | 1,643,999,353 | 6.59% |
| 2023-08-31 | 5.90 | 6.02 | 5.87 | 5.92 | 5.60 | qfq | 107,405,157 | 638,575,608 | 0.51% |
| 2023-08-30 | 5.94 | 6.05 | 5.85 | 5.89 | 5.57 | qfq | 110,551,989 | 655,451,553 | -0.84% |
| 2023-08-29 | 5.91 | 5.96 | 5.84 | 5.94 | 5.62 | qfq | 129,784,403 | 765,477,375 | 0.00% |
| 2023-08-28 | 6.22 | 6.22 | 5.91 | 5.94 | 5.62 | qfq | 106,478,315 | 637,502,880 | 2.06% |
| 2023-08-25 | 5.91 | 5.92 | 5.79 | 5.82 | 5.51 | qfq | 80,422,055 | 469,564,660 | -2.02% |
| 2023-08-24 | 5.85 | 6.04 | 5.84 | 5.94 | 5.62 | qfq | 116,716,101 | 695,444,327 | 2.06% |
| 2023-08-23 | 5.93 | 5.98 | 5.80 | 5.82 | 5.51 | qfq | 92,993,382 | 544,350,957 | -2.51% |
| 2023-08-22 | 5.87 | 5.98 | 5.86 | 5.97 | 5.65 | qfq | 86,771,093 | 514,262,184 | 1.88% |
| 2023-08-21 | 5.89 | 5.99 | 5.86 | 5.86 | 5.54 | qfq | 52,825,308 | 313,123,885 | -1.01% |
| 2023-08-18 | 6.03 | 6.07 | 5.92 | 5.92 | 5.60 | qfq | 72,355,494 | 433,753,100 | -1.99% |
| 2023-08-17 | 5.96 | 6.06 | 5.89 | 6.04 | 5.68 | qfq | 80,302,138 | 481,581,923 | 0.83% |
| 2023-08-16 | 6.05 | 6.09 | 5.98 | 5.99 | 5.63 | qfq | 64,853,259 | 390,778,388 | -1.32% |
| 2023-08-15 | 6.11 | 6.16 | 6.00 | 6.07 | 5.71 | qfq | 67,476,840 | 410,776,241 | -0.82% |
| 2023-08-14 | 6.00 | 6.18 | 5.97 | 6.12 | 5.76 | qfq | 92,717,441 | 565,702,768 | -0.33% |
| 2023-08-11 | 6.31 | 6.33 | 6.13 | 6.14 | 5.77 | qfq | 98,130,510 | 608,494,604 | -2.69% |
| 2023-08-10 | 6.35 | 6.37 | 6.30 | 6.31 | 5.93 | qfq | 56,782,553 | 359,230,471 | 0.00% |
| 2023-08-09 | 6.39 | 6.39 | 6.24 | 6.31 | 5.93 | qfq | 89,178,717 | 561,847,813 | -1.25% |
| 2023-08-08 | 6.28 | 6.44 | 6.28 | 6.39 | 6.01 | qfq | 80,638,267 | 514,573,794 | 1.11% |
| 2023-08-07 | 6.29 | 6.35 | 6.26 | 6.32 | 5.94 | qfq | 81,062,410 | 511,871,866 | 0.16% |
| 2023-08-04 | 6.40 | 6.46 | 6.29 | 6.31 | 5.93 | qfq | 110,244,673 | 702,074,446 | -0.32% |
| 2023-08-03 | 6.34 | 6.37 | 6.24 | 6.33 | 5.95 | qfq | 83,972,695 | 529,219,041 | -0.63% |
| 2023-08-02 | 6.29 | 6.40 | 6.24 | 6.37 | 5.99 | qfq | 117,933,486 | 748,494,323 | 0.63% |
| 2023-08-01 | 6.40 | 6.50 | 6.28 | 6.33 | 5.95 | qfq | 160,503,315 | 1,024,393,756 | -0.63% |
| 2023-07-31 | 6.27 | 6.49 | 6.27 | 6.37 | 5.99 | qfq | 148,436,183 | 944,457,869 | 2.58% |
| 2023-07-28 | 6.07 | 6.28 | 6.03 | 6.21 | 5.84 | qfq | 157,191,809 | 969,982,808 | 1.64% |
| 2023-07-27 | 6.11 | 6.23 | 6.06 | 6.11 | 5.75 | qfq | 125,059,118 | 768,452,914 | 0.00% |
| 2023-07-26 | 6.12 | 6.20 | 6.04 | 6.11 | 5.75 | qfq | 116,701,557 | 713,600,275 | 0.33% |
| 2023-07-25 | 5.86 | 6.19 | 5.86 | 6.09 | 5.73 | qfq | 267,747,449 | 1,623,552,468 | 5.73% |
| 2023-07-24 | 5.84 | 5.84 | 5.73 | 5.76 | 5.42 | qfq | 90,906,181 | 524,909,972 | -1.71% |
| 2023-07-21 | 5.86 | 5.90 | 5.81 | 5.86 | 5.51 | qfq | 77,339,524 | 452,912,033 | 0.00% |
| 2023-07-20 | 5.80 | 5.98 | 5.79 | 5.86 | 5.51 | qfq | 154,519,496 | 912,024,363 | 1.03% |
| 2023-07-19 | 5.77 | 5.82 | 5.73 | 5.80 | 5.46 | qfq | 77,595,046 | 448,075,010 | 0.00% |
| 2023-07-18 | 5.76 | 5.85 | 5.72 | 5.80 | 5.46 | qfq | 89,491,295 | 517,863,722 | 1.05% |
| 2023-07-17 | 5.81 | 5.84 | 5.70 | 5.74 | 5.40 | qfq | 113,243,627 | 652,334,395 | -2.55% |