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
中国电信601728.SH
最近收盘价6.012026-07-17
最近交易日2026-07-17
成交量（股）182,764,031
成交额（元）1,090,740,224
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.0908 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-28 | 2025-09-04 | cash_dividend | 0.1812 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.0927 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.1671 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-24 | 2023-08-31 | cash_dividend | 0.1432 | — | — | — | 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 | 5.88 | 6.02 | 5.86 | 6.01 | 6.01 | qfq | 182,764,031 | 1,090,740,224 | 2.04% |
| 2026-07-16 | 5.88 | 5.96 | 5.85 | 5.89 | 5.89 | qfq | 99,375,494 | 584,699,475 | 0.17% |
| 2026-07-15 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | qfq | 123,320,149 | 720,942,539 | 2.26% |
| 2026-07-14 | 5.69 | 5.77 | 5.68 | 5.75 | 5.75 | qfq | 113,626,396 | 651,303,338 | 0.70% |
| 2026-07-13 | 5.60 | 5.71 | 5.59 | 5.71 | 5.71 | qfq | 123,598,667 | 699,329,852 | 1.24% |
| 2026-07-10 | 5.55 | 5.69 | 5.55 | 5.64 | 5.64 | qfq | 118,266,200 | 665,594,599 | 1.26% |
| 2026-07-09 | 5.55 | 5.61 | 5.49 | 5.57 | 5.57 | qfq | 107,907,700 | 599,845,303 | 0.00% |
| 2026-07-08 | 5.50 | 5.59 | 5.45 | 5.57 | 5.57 | qfq | 86,422,481 | 480,170,741 | 0.91% |
| 2026-07-07 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | qfq | 95,772,082 | 526,667,243 | -0.90% |
| 2026-07-06 | 5.43 | 5.61 | 5.37 | 5.57 | 5.57 | qfq | 147,882,149 | 816,734,602 | 2.58% |
| 2026-07-03 | 5.40 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 133,351,008 | 724,378,619 | 0.18% |
| 2026-07-02 | 5.28 | 5.45 | 5.27 | 5.42 | 5.42 | qfq | 172,941,403 | 928,810,386 | 2.85% |
| 2026-07-01 | 5.17 | 5.30 | 5.15 | 5.27 | 5.27 | qfq | 121,522,870 | 637,598,577 | 1.54% |
| 2026-06-30 | 5.28 | 5.32 | 5.18 | 5.19 | 5.19 | qfq | 120,462,500 | 627,835,055 | -1.89% |
| 2026-06-29 | 5.28 | 5.37 | 5.17 | 5.29 | 5.29 | qfq | 138,867,041 | 733,353,622 | -0.56% |
| 2026-06-26 | 5.35 | 5.37 | 5.24 | 5.32 | 5.32 | qfq | 138,873,638 | 735,949,970 | -0.75% |
| 2026-06-25 | 5.36 | 5.43 | 5.30 | 5.36 | 5.36 | qfq | 135,464,526 | 725,785,998 | -0.56% |
| 2026-06-24 | 5.56 | 5.59 | 5.37 | 5.39 | 5.39 | qfq | 176,305,365 | 960,718,087 | -3.06% |
| 2026-06-23 | 5.69 | 5.75 | 5.56 | 5.56 | 5.56 | qfq | 200,708,451 | 1,130,168,485 | -2.11% |
| 2026-06-22 | 5.65 | 5.72 | 5.56 | 5.68 | 5.68 | qfq | 157,070,499 | 887,377,572 | 0.00% |
| 2026-06-18 | 5.80 | 5.84 | 5.66 | 5.68 | 5.68 | qfq | 156,617,208 | 897,064,238 | -1.90% |
| 2026-06-17 | 5.95 | 5.97 | 5.74 | 5.79 | 5.79 | qfq | 188,537,181 | 1,096,706,579 | -2.85% |
| 2026-06-16 | 6.03 | 6.05 | 5.95 | 5.96 | 5.96 | qfq | 130,954,707 | 785,366,379 | -1.49% |
| 2026-06-15 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | qfq | 179,611,422 | 1,087,624,668 | 0.00% |
| 2026-06-12 | 6.26 | 6.27 | 6.02 | 6.05 | 6.05 | qfq | 314,984,207 | 1,939,417,395 | -3.04% |
| 2026-06-11 | 6.23 | 6.33 | 6.11 | 6.24 | 6.24 | qfq | 224,947,434 | 1,399,327,070 | -0.64% |
| 2026-06-10 | 6.14 | 6.37 | 6.13 | 6.28 | 6.28 | qfq | 223,694,193 | 1,404,305,891 | 1.45% |
| 2026-06-09 | 6.16 | 6.22 | 6.12 | 6.19 | 6.10 | qfq | 133,320,462 | 823,128,870 | -0.32% |
| 2026-06-08 | 6.07 | 6.23 | 6.00 | 6.21 | 6.12 | qfq | 230,615,511 | 1,419,407,327 | 1.64% |
| 2026-06-05 | 6.02 | 6.19 | 6.02 | 6.11 | 6.02 | qfq | 148,255,616 | 908,393,083 | 1.66% |
| 2026-06-04 | 6.10 | 6.13 | 6.01 | 6.01 | 5.92 | qfq | 128,199,303 | 774,474,709 | -1.80% |
| 2026-06-03 | 6.15 | 6.21 | 6.08 | 6.12 | 6.03 | qfq | 131,174,317 | 802,863,613 | -0.65% |
| 2026-06-02 | 6.03 | 6.18 | 6.02 | 6.16 | 6.07 | qfq | 146,401,762 | 895,720,790 | 1.82% |
| 2026-06-01 | 6.03 | 6.07 | 6.00 | 6.05 | 5.96 | qfq | 130,469,555 | 788,474,072 | 0.00% |
| 2026-05-29 | 5.96 | 6.07 | 5.94 | 6.05 | 5.96 | qfq | 178,950,732 | 1,077,396,983 | 1.34% |
| 2026-05-28 | 5.93 | 5.99 | 5.92 | 5.97 | 5.88 | qfq | 104,257,920 | 621,007,612 | 0.17% |
| 2026-05-27 | 6.06 | 6.07 | 5.91 | 5.96 | 5.87 | qfq | 197,995,215 | 1,182,479,006 | -1.97% |
| 2026-05-26 | 6.10 | 6.19 | 6.04 | 6.08 | 5.99 | qfq | 193,497,475 | 1,181,055,693 | -0.82% |
| 2026-05-25 | 6.15 | 6.16 | 6.02 | 6.13 | 6.04 | qfq | 233,652,931 | 1,420,513,104 | -0.33% |
| 2026-05-22 | 6.33 | 6.37 | 6.11 | 6.15 | 6.06 | qfq | 325,841,493 | 2,018,025,037 | -3.15% |
| 2026-05-21 | 6.60 | 6.65 | 6.29 | 6.35 | 6.26 | qfq | 426,226,184 | 2,748,844,640 | -4.65% |
| 2026-05-20 | 6.93 | 6.96 | 6.55 | 6.66 | 6.56 | qfq | 575,686,273 | 3,851,089,975 | -6.46% |
| 2026-05-19 | 6.75 | 7.39 | 6.68 | 7.12 | 7.02 | qfq | 819,595,682 | 5,814,081,191 | 4.40% |
| 2026-05-18 | 6.49 | 6.96 | 6.36 | 6.82 | 6.72 | qfq | 655,375,587 | 4,372,778,813 | 7.74% |
| 2026-05-15 | 6.26 | 6.42 | 6.25 | 6.33 | 6.24 | qfq | 257,555,567 | 1,637,373,855 | 1.12% |
| 2026-05-14 | 6.21 | 6.30 | 6.16 | 6.26 | 6.17 | qfq | 191,896,459 | 1,199,530,233 | 0.81% |
| 2026-05-13 | 6.10 | 6.23 | 6.10 | 6.21 | 6.12 | qfq | 158,567,646 | 978,601,159 | 1.47% |
| 2026-05-12 | 6.12 | 6.19 | 6.11 | 6.12 | 6.03 | qfq | 130,420,935 | 802,684,544 | -0.33% |
| 2026-05-11 | 6.03 | 6.17 | 5.98 | 6.14 | 6.05 | qfq | 182,010,020 | 1,108,884,206 | 1.49% |
| 2026-05-08 | 5.98 | 6.11 | 5.95 | 6.05 | 5.96 | qfq | 134,386,044 | 811,612,604 | 1.00% |
| 2026-05-07 | 5.95 | 6.00 | 5.90 | 5.99 | 5.90 | qfq | 133,788,724 | 794,525,073 | 0.67% |
| 2026-05-06 | 6.03 | 6.05 | 5.92 | 5.95 | 5.86 | qfq | 142,429,380 | 848,818,910 | -1.33% |
| 2026-04-30 | 6.03 | 6.08 | 6.02 | 6.03 | 5.94 | qfq | 105,580,765 | 638,724,729 | -0.17% |
| 2026-04-29 | 5.99 | 6.06 | 5.97 | 6.04 | 5.95 | qfq | 125,440,052 | 755,967,103 | 1.00% |
| 2026-04-28 | 5.98 | 6.01 | 5.94 | 5.98 | 5.89 | qfq | 87,920,100 | 526,073,852 | -0.17% |
| 2026-04-27 | 5.90 | 6.00 | 5.88 | 5.99 | 5.90 | qfq | 101,141,455 | 601,712,932 | 1.35% |
| 2026-04-24 | 5.85 | 5.94 | 5.76 | 5.91 | 5.82 | qfq | 142,131,577 | 832,640,177 | -0.84% |
| 2026-04-23 | 5.93 | 6.01 | 5.92 | 5.96 | 5.87 | qfq | 127,636,817 | 763,851,321 | 0.51% |
| 2026-04-22 | 5.97 | 5.98 | 5.92 | 5.93 | 5.84 | qfq | 101,616,019 | 604,031,603 | -1.17% |
| 2026-04-21 | 5.84 | 6.01 | 5.84 | 6.00 | 5.91 | qfq | 181,620,776 | 1,079,199,349 | 2.74% |
| 2026-04-20 | 5.88 | 5.90 | 5.84 | 5.84 | 5.75 | qfq | 110,493,726 | 648,523,152 | -0.51% |
| 2026-04-17 | 5.85 | 5.91 | 5.84 | 5.87 | 5.78 | qfq | 110,576,418 | 649,879,643 | 0.34% |
| 2026-04-16 | 5.83 | 5.86 | 5.80 | 5.85 | 5.76 | qfq | 115,679,698 | 674,773,787 | 0.34% |
| 2026-04-15 | 5.79 | 5.85 | 5.77 | 5.83 | 5.74 | qfq | 98,849,905 | 576,202,417 | 0.69% |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.79 | 5.71 | qfq | 70,589,693 | 408,201,574 | -0.17% |
| 2026-04-13 | 5.78 | 5.82 | 5.74 | 5.80 | 5.71 | qfq | 92,668,599 | 534,815,532 | 0.17% |
| 2026-04-10 | 5.75 | 5.83 | 5.74 | 5.79 | 5.71 | qfq | 133,524,122 | 773,434,152 | 0.87% |
| 2026-04-09 | 5.77 | 5.78 | 5.71 | 5.74 | 5.66 | qfq | 95,772,274 | 548,814,773 | -0.86% |
| 2026-04-08 | 5.78 | 5.80 | 5.73 | 5.79 | 5.71 | qfq | 115,125,684 | 663,819,222 | 0.70% |
| 2026-04-07 | 5.70 | 5.77 | 5.68 | 5.75 | 5.67 | qfq | 85,253,407 | 488,436,426 | 0.88% |
| 2026-04-03 | 5.67 | 5.71 | 5.64 | 5.70 | 5.62 | qfq | 84,277,767 | 478,327,771 | 0.35% |
| 2026-04-02 | 5.69 | 5.70 | 5.63 | 5.68 | 5.60 | qfq | 91,232,809 | 516,634,495 | -0.18% |
| 2026-04-01 | 5.71 | 5.72 | 5.67 | 5.69 | 5.61 | qfq | 84,789,262 | 482,916,677 | 0.35% |
| 2026-03-31 | 5.66 | 5.74 | 5.66 | 5.67 | 5.59 | qfq | 110,585,500 | 629,912,326 | 0.18% |
| 2026-03-30 | 5.67 | 5.69 | 5.59 | 5.66 | 5.58 | qfq | 148,019,396 | 834,827,321 | -0.70% |
| 2026-03-27 | 5.70 | 5.73 | 5.68 | 5.70 | 5.62 | qfq | 109,048,392 | 621,552,498 | -0.52% |
| 2026-03-26 | 5.83 | 5.85 | 5.72 | 5.73 | 5.65 | qfq | 135,506,400 | 783,131,431 | -1.72% |
| 2026-03-25 | 5.80 | 5.86 | 5.80 | 5.83 | 5.74 | qfq | 116,484,200 | 678,976,922 | -0.34% |
| 2026-03-24 | 5.82 | 5.87 | 5.75 | 5.85 | 5.76 | qfq | 142,757,735 | 830,936,350 | 1.04% |
| 2026-03-23 | 5.88 | 5.90 | 5.76 | 5.79 | 5.71 | qfq | 241,587,168 | 1,406,207,767 | -2.53% |
| 2026-03-20 | 6.10 | 6.12 | 5.93 | 5.94 | 5.85 | qfq | 215,269,840 | 1,289,010,454 | -2.78% |
| 2026-03-19 | 6.05 | 6.14 | 6.02 | 6.11 | 6.02 | qfq | 174,164,045 | 1,063,966,486 | 0.66% |
| 2026-03-18 | 6.10 | 6.13 | 6.05 | 6.07 | 5.98 | qfq | 123,977,594 | 753,839,015 | -0.49% |
| 2026-03-17 | 6.12 | 6.16 | 6.09 | 6.10 | 6.01 | qfq | 130,307,441 | 798,160,185 | -0.16% |
| 2026-03-16 | 6.18 | 6.26 | 6.11 | 6.11 | 6.02 | qfq | 237,020,804 | 1,464,195,461 | -1.13% |
| 2026-03-13 | 5.98 | 6.20 | 5.98 | 6.18 | 6.09 | qfq | 405,905,201 | 2,483,010,150 | 3.00% |
| 2026-03-12 | 6.01 | 6.01 | 5.96 | 6.00 | 5.91 | qfq | 141,829,878 | 848,779,437 | 0.00% |
| 2026-03-11 | 5.95 | 6.04 | 5.94 | 6.00 | 5.91 | qfq | 175,642,242 | 1,054,675,917 | 0.84% |
| 2026-03-10 | 6.02 | 6.02 | 5.91 | 5.95 | 5.86 | qfq | 163,707,425 | 974,105,958 | -1.00% |
| 2026-03-09 | 5.93 | 6.04 | 5.92 | 6.01 | 5.92 | qfq | 196,260,199 | 1,176,150,786 | 0.67% |
| 2026-03-06 | 5.94 | 5.97 | 5.90 | 5.97 | 5.88 | qfq | 120,047,154 | 713,100,921 | 0.51% |
| 2026-03-05 | 5.91 | 5.95 | 5.84 | 5.94 | 5.85 | qfq | 153,951,839 | 908,957,996 | 1.19% |
| 2026-03-04 | 5.86 | 5.90 | 5.78 | 5.87 | 5.78 | qfq | 175,837,251 | 1,024,627,987 | -0.17% |
| 2026-03-03 | 5.87 | 5.96 | 5.84 | 5.88 | 5.79 | qfq | 228,514,461 | 1,348,820,577 | 0.17% |
| 2026-03-02 | 5.75 | 5.90 | 5.74 | 5.87 | 5.78 | qfq | 227,945,916 | 1,332,541,071 | 1.38% |
| 2026-02-27 | 5.68 | 5.80 | 5.68 | 5.79 | 5.71 | qfq | 179,282,366 | 1,031,181,133 | 1.94% |
| 2026-02-26 | 5.73 | 5.74 | 5.68 | 5.68 | 5.60 | qfq | 97,565,288 | 556,076,902 | -0.87% |
| 2026-02-25 | 5.74 | 5.77 | 5.71 | 5.73 | 5.65 | qfq | 132,783,286 | 762,587,097 | 0.00% |
| 2026-02-24 | 5.69 | 5.75 | 5.67 | 5.73 | 5.65 | qfq | 140,207,805 | 800,381,544 | 1.06% |
| 2026-02-13 | 5.69 | 5.70 | 5.66 | 5.67 | 5.59 | qfq | 105,627,499 | 599,609,065 | -0.35% |
| 2026-02-12 | 5.73 | 5.74 | 5.68 | 5.69 | 5.61 | qfq | 124,853,411 | 711,399,645 | -0.70% |
| 2026-02-11 | 5.75 | 5.77 | 5.71 | 5.73 | 5.65 | qfq | 113,226,069 | 649,436,328 | -0.35% |
| 2026-02-10 | 5.76 | 5.78 | 5.74 | 5.75 | 5.67 | qfq | 82,416,234 | 474,168,704 | -0.17% |
| 2026-02-09 | 5.80 | 5.81 | 5.74 | 5.76 | 5.68 | qfq | 116,721,355 | 672,589,708 | -0.35% |
| 2026-02-06 | 5.81 | 5.83 | 5.77 | 5.78 | 5.70 | qfq | 113,037,300 | 655,000,998 | -0.69% |
| 2026-02-05 | 5.74 | 5.83 | 5.72 | 5.82 | 5.73 | qfq | 163,043,687 | 943,056,642 | 1.22% |
| 2026-02-04 | 5.65 | 5.75 | 5.62 | 5.75 | 5.67 | qfq | 188,123,577 | 1,070,938,162 | 1.59% |
| 2026-02-03 | 5.74 | 5.75 | 5.64 | 5.66 | 5.58 | qfq | 245,541,018 | 1,393,853,240 | -1.39% |
| 2026-02-02 | 5.80 | 5.81 | 5.71 | 5.74 | 5.66 | qfq | 391,594,056 | 2,252,476,133 | -4.33% |
| 2026-01-30 | 5.94 | 6.05 | 5.92 | 6.00 | 5.91 | qfq | 305,519,949 | 1,829,835,969 | 1.01% |
| 2026-01-29 | 5.90 | 5.98 | 5.83 | 5.94 | 5.85 | qfq | 339,343,705 | 2,000,945,031 | 0.17% |
| 2026-01-28 | 5.79 | 5.99 | 5.75 | 5.93 | 5.84 | qfq | 526,576,634 | 3,094,937,517 | 2.95% |
| 2026-01-27 | 5.80 | 5.84 | 5.75 | 5.76 | 5.68 | qfq | 252,651,693 | 1,464,245,831 | -0.52% |
| 2026-01-26 | 5.82 | 5.86 | 5.79 | 5.79 | 5.71 | qfq | 270,790,002 | 1,575,586,750 | -0.34% |
| 2026-01-23 | 5.85 | 5.86 | 5.80 | 5.81 | 5.72 | qfq | 233,730,828 | 1,360,221,369 | -0.34% |
| 2026-01-22 | 5.81 | 5.88 | 5.80 | 5.83 | 5.74 | qfq | 230,332,732 | 1,344,220,642 | 0.52% |
| 2026-01-21 | 5.94 | 5.95 | 5.78 | 5.80 | 5.71 | qfq | 300,469,704 | 1,758,380,811 | -2.52% |
| 2026-01-20 | 5.95 | 5.97 | 5.92 | 5.95 | 5.86 | qfq | 196,918,532 | 1,170,381,749 | 0.17% |
| 2026-01-19 | 5.98 | 6.02 | 5.93 | 5.94 | 5.85 | qfq | 192,882,045 | 1,151,686,253 | -0.50% |
| 2026-01-16 | 6.11 | 6.14 | 5.96 | 5.97 | 5.88 | qfq | 249,569,622 | 1,503,013,515 | -2.13% |
| 2026-01-15 | 6.25 | 6.26 | 6.09 | 6.10 | 6.01 | qfq | 254,845,818 | 1,568,935,423 | -2.56% |
| 2026-01-14 | 6.32 | 6.34 | 6.25 | 6.26 | 6.17 | qfq | 212,178,724 | 1,337,125,842 | -0.95% |
| 2026-01-13 | 6.38 | 6.40 | 6.30 | 6.32 | 6.23 | qfq | 164,382,378 | 1,043,301,945 | -0.78% |
| 2026-01-12 | 6.35 | 6.42 | 6.33 | 6.37 | 6.28 | qfq | 219,894,561 | 1,403,346,598 | 0.79% |
| 2026-01-09 | 6.27 | 6.37 | 6.26 | 6.32 | 6.23 | qfq | 176,492,990 | 1,115,816,296 | 0.64% |
| 2026-01-08 | 6.26 | 6.31 | 6.24 | 6.28 | 6.19 | qfq | 147,963,874 | 927,048,758 | 0.32% |
| 2026-01-07 | 6.35 | 6.35 | 6.25 | 6.26 | 6.17 | qfq | 147,420,070 | 926,837,899 | -1.42% |
| 2026-01-06 | 6.34 | 6.35 | 6.28 | 6.35 | 6.26 | qfq | 159,250,086 | 1,005,117,832 | 0.16% |
| 2026-01-05 | 6.30 | 6.35 | 6.29 | 6.34 | 6.25 | qfq | 120,209,913 | 758,839,654 | 0.63% |
| 2025-12-31 | 6.24 | 6.31 | 6.24 | 6.30 | 6.21 | qfq | 95,926,354 | 602,750,469 | 0.96% |
| 2025-12-30 | 6.26 | 6.29 | 6.22 | 6.24 | 6.15 | qfq | 105,108,350 | 657,035,791 | -0.64% |
| 2025-12-29 | 6.41 | 6.42 | 6.26 | 6.28 | 6.19 | qfq | 194,869,702 | 1,233,745,992 | -2.18% |
| 2025-12-26 | 6.46 | 6.47 | 6.40 | 6.42 | 6.33 | qfq | 148,632,800 | 955,071,117 | -0.77% |
| 2025-12-25 | 6.46 | 6.53 | 6.45 | 6.47 | 6.38 | qfq | 123,916,192 | 803,798,249 | -0.31% |
| 2025-12-24 | 6.55 | 6.56 | 6.43 | 6.49 | 6.39 | qfq | 222,818,155 | 1,441,907,351 | -1.07% |
| 2025-12-23 | 6.64 | 6.65 | 6.54 | 6.56 | 6.46 | qfq | 143,246,097 | 945,646,434 | -1.20% |
| 2025-12-22 | 6.79 | 6.81 | 6.63 | 6.64 | 6.54 | qfq | 171,711,620 | 1,148,390,434 | -2.06% |
| 2025-12-19 | 6.66 | 6.81 | 6.66 | 6.78 | 6.68 | qfq | 213,562,989 | 1,446,993,790 | 1.65% |
| 2025-12-18 | 6.67 | 6.69 | 6.61 | 6.67 | 6.57 | qfq | 102,133,951 | 678,995,336 | -0.15% |
| 2025-12-17 | 6.67 | 6.70 | 6.59 | 6.68 | 6.58 | qfq | 94,289,200 | 626,697,510 | -0.30% |
| 2025-12-16 | 6.62 | 6.71 | 6.50 | 6.70 | 6.60 | qfq | 160,136,391 | 1,058,114,710 | 1.21% |
| 2025-12-15 | 6.69 | 6.70 | 6.62 | 6.62 | 6.52 | qfq | 79,902,600 | 531,514,668 | -1.19% |
| 2025-12-12 | 6.73 | 6.75 | 6.64 | 6.70 | 6.60 | qfq | 175,988,184 | 1,175,531,530 | -1.33% |
| 2025-12-11 | 6.81 | 6.82 | 6.72 | 6.79 | 6.69 | qfq | 122,593,852 | 828,742,539 | -0.15% |
| 2025-12-10 | 6.82 | 6.86 | 6.77 | 6.80 | 6.70 | qfq | 75,591,375 | 514,533,906 | -0.29% |
| 2025-12-09 | 6.81 | 6.88 | 6.81 | 6.82 | 6.72 | qfq | 74,957,538 | 512,252,474 | 0.00% |
| 2025-12-08 | 6.87 | 6.93 | 6.81 | 6.82 | 6.72 | qfq | 88,462,844 | 607,732,460 | -0.73% |
| 2025-12-05 | 6.90 | 6.92 | 6.83 | 6.87 | 6.77 | qfq | 83,762,029 | 575,570,249 | -0.43% |
| 2025-12-04 | 6.93 | 6.97 | 6.88 | 6.90 | 6.80 | qfq | 71,053,718 | 492,048,743 | -0.58% |
| 2025-12-03 | 6.96 | 6.98 | 6.90 | 6.94 | 6.84 | qfq | 76,508,644 | 530,992,069 | -0.29% |
| 2025-12-02 | 6.90 | 6.98 | 6.87 | 6.96 | 6.86 | qfq | 132,975,863 | 924,260,915 | 1.16% |
| 2025-12-01 | 6.85 | 6.89 | 6.82 | 6.88 | 6.78 | qfq | 81,340,378 | 558,036,054 | 0.29% |
| 2025-11-28 | 6.77 | 6.87 | 6.75 | 6.86 | 6.76 | qfq | 121,830,874 | 831,372,094 | 1.33% |
| 2025-11-27 | 6.83 | 6.85 | 6.76 | 6.77 | 6.67 | qfq | 103,011,607 | 699,396,221 | -0.88% |
| 2025-11-26 | 6.82 | 6.90 | 6.81 | 6.83 | 6.73 | qfq | 129,418,531 | 887,787,591 | 0.00% |
| 2025-11-25 | 6.85 | 6.87 | 6.79 | 6.83 | 6.73 | qfq | 99,007,328 | 675,182,004 | -0.29% |
| 2025-11-24 | 6.82 | 6.88 | 6.78 | 6.85 | 6.75 | qfq | 124,401,204 | 850,626,435 | 0.88% |
| 2025-11-21 | 6.83 | 6.85 | 6.77 | 6.79 | 6.69 | qfq | 146,388,616 | 995,861,191 | -0.73% |
| 2025-11-20 | 6.81 | 6.90 | 6.80 | 6.84 | 6.74 | qfq | 128,151,420 | 878,845,197 | 0.59% |
| 2025-11-19 | 6.76 | 6.83 | 6.75 | 6.80 | 6.70 | qfq | 78,753,066 | 535,437,021 | 0.74% |
| 2025-11-18 | 6.74 | 6.79 | 6.72 | 6.75 | 6.65 | qfq | 74,193,690 | 501,400,372 | -0.15% |
| 2025-11-17 | 6.80 | 6.81 | 6.74 | 6.76 | 6.66 | qfq | 73,597,007 | 497,656,510 | -0.88% |
| 2025-11-14 | 6.83 | 6.86 | 6.82 | 6.82 | 6.72 | qfq | 66,242,102 | 452,856,620 | -0.29% |
| 2025-11-13 | 6.90 | 6.90 | 6.79 | 6.84 | 6.74 | qfq | 110,118,402 | 751,925,909 | -0.87% |
| 2025-11-12 | 6.89 | 6.95 | 6.86 | 6.90 | 6.80 | qfq | 109,010,581 | 752,562,906 | 0.29% |
| 2025-11-11 | 6.88 | 6.90 | 6.84 | 6.88 | 6.78 | qfq | 66,035,437 | 453,803,736 | -0.15% |
| 2025-11-10 | 6.86 | 6.90 | 6.84 | 6.89 | 6.79 | qfq | 81,576,100 | 560,583,852 | 0.44% |
| 2025-11-07 | 6.76 | 6.87 | 6.75 | 6.86 | 6.76 | qfq | 104,691,809 | 715,391,578 | 1.48% |
| 2025-11-06 | 6.74 | 6.78 | 6.72 | 6.76 | 6.66 | qfq | 82,041,039 | 554,611,956 | 0.30% |
| 2025-11-05 | 6.73 | 6.76 | 6.69 | 6.74 | 6.64 | qfq | 73,378,200 | 493,691,621 | -0.15% |
| 2025-11-04 | 6.73 | 6.78 | 6.69 | 6.75 | 6.65 | qfq | 96,303,859 | 649,699,030 | 0.15% |
| 2025-11-03 | 6.70 | 6.74 | 6.68 | 6.74 | 6.64 | qfq | 85,668,497 | 575,090,410 | 0.75% |
| 2025-10-31 | 6.86 | 6.86 | 6.69 | 6.69 | 6.59 | qfq | 158,955,956 | 1,069,751,261 | -2.19% |
| 2025-10-30 | 6.86 | 6.91 | 6.83 | 6.84 | 6.74 | qfq | 113,380,491 | 778,944,104 | -0.15% |
| 2025-10-29 | 6.88 | 6.89 | 6.83 | 6.85 | 6.75 | qfq | 84,339,700 | 577,542,761 | -0.44% |
| 2025-10-28 | 6.89 | 6.91 | 6.84 | 6.88 | 6.78 | qfq | 88,241,600 | 606,794,725 | -0.15% |
| 2025-10-27 | 6.87 | 6.91 | 6.84 | 6.89 | 6.79 | qfq | 103,612,209 | 713,002,224 | 0.29% |
| 2025-10-24 | 6.90 | 6.92 | 6.86 | 6.87 | 6.77 | qfq | 83,561,383 | 575,388,643 | -0.43% |
| 2025-10-23 | 6.85 | 6.91 | 6.83 | 6.90 | 6.80 | qfq | 119,280,500 | 820,250,943 | 0.58% |
| 2025-10-22 | 6.82 | 6.90 | 6.80 | 6.86 | 6.76 | qfq | 131,408,306 | 900,526,595 | 0.59% |
| 2025-10-21 | 6.85 | 6.89 | 6.81 | 6.82 | 6.72 | qfq | 101,661,111 | 694,878,443 | -0.44% |
| 2025-10-20 | 6.92 | 6.94 | 6.81 | 6.85 | 6.75 | qfq | 131,271,452 | 899,302,405 | -0.87% |
| 2025-10-17 | 6.83 | 6.95 | 6.82 | 6.91 | 6.81 | qfq | 191,333,530 | 1,319,751,050 | 1.17% |
| 2025-10-16 | 6.79 | 6.85 | 6.78 | 6.83 | 6.73 | qfq | 105,666,448 | 720,306,425 | 0.44% |
| 2025-10-15 | 6.84 | 6.88 | 6.77 | 6.80 | 6.70 | qfq | 110,607,166 | 753,861,940 | -0.58% |
| 2025-10-14 | 6.83 | 6.86 | 6.78 | 6.84 | 6.74 | qfq | 125,867,700 | 859,467,233 | 0.15% |
| 2025-10-13 | 6.70 | 6.87 | 6.63 | 6.83 | 6.73 | qfq | 191,583,842 | 1,296,701,299 | 1.04% |
| 2025-10-10 | 6.74 | 6.80 | 6.71 | 6.76 | 6.66 | qfq | 103,390,700 | 698,867,702 | 0.00% |
| 2025-10-09 | 6.66 | 6.77 | 6.64 | 6.76 | 6.66 | qfq | 142,092,929 | 954,657,319 | 1.50% |
| 2025-09-30 | 6.65 | 6.68 | 6.61 | 6.66 | 6.56 | qfq | 108,068,044 | 718,180,965 | 0.00% |
| 2025-09-29 | 6.67 | 6.70 | 6.57 | 6.66 | 6.56 | qfq | 167,018,140 | 1,106,710,588 | -0.15% |
| 2025-09-26 | 6.68 | 6.70 | 6.65 | 6.67 | 6.57 | qfq | 73,419,624 | 490,002,539 | -0.30% |
| 2025-09-25 | 6.72 | 6.72 | 6.65 | 6.69 | 6.59 | qfq | 89,006,454 | 594,587,155 | -0.45% |
| 2025-09-24 | 6.66 | 6.74 | 6.63 | 6.72 | 6.62 | qfq | 97,402,531 | 653,059,844 | 0.45% |
| 2025-09-23 | 6.72 | 6.76 | 6.65 | 6.69 | 6.59 | qfq | 116,531,311 | 779,069,383 | -0.59% |
| 2025-09-22 | 6.78 | 6.79 | 6.68 | 6.73 | 6.63 | qfq | 101,838,837 | 683,403,494 | -0.74% |
| 2025-09-19 | 6.78 | 6.81 | 6.74 | 6.78 | 6.68 | qfq | 106,318,151 | 719,666,276 | 0.15% |
| 2025-09-18 | 6.95 | 6.95 | 6.75 | 6.77 | 6.67 | qfq | 188,444,698 | 1,289,579,574 | -2.59% |
| 2025-09-17 | 7.01 | 7.03 | 6.92 | 6.95 | 6.85 | qfq | 158,317,433 | 1,100,447,345 | -0.71% |
| 2025-09-16 | 7.13 | 7.15 | 6.98 | 7.00 | 6.90 | qfq | 191,824,317 | 1,348,293,387 | -1.82% |
| 2025-09-15 | 7.22 | 7.23 | 7.12 | 7.13 | 7.03 | qfq | 158,140,601 | 1,132,658,145 | -1.38% |
| 2025-09-12 | 7.32 | 7.36 | 7.23 | 7.23 | 7.12 | qfq | 139,208,205 | 1,013,383,490 | -1.36% |
| 2025-09-11 | 7.25 | 7.33 | 7.22 | 7.33 | 7.22 | qfq | 148,599,670 | 1,080,459,312 | 0.55% |
| 2025-09-10 | 7.21 | 7.37 | 7.18 | 7.29 | 7.18 | qfq | 185,493,198 | 1,353,192,255 | 1.25% |
| 2025-09-09 | 7.25 | 7.26 | 7.18 | 7.20 | 7.09 | qfq | 108,897,047 | 784,949,790 | -0.96% |
| 2025-09-08 | 7.26 | 7.34 | 7.20 | 7.27 | 7.16 | qfq | 181,455,397 | 1,316,256,297 | 0.14% |
| 2025-09-05 | 7.36 | 7.39 | 7.23 | 7.26 | 7.15 | qfq | 162,035,221 | 1,178,614,321 | -1.89% |
| 2025-09-04 | 7.40 | 7.48 | 7.23 | 7.40 | 7.29 | qfq | 194,664,566 | 1,427,205,184 | -2.37% |
| 2025-09-03 | 7.61 | 7.62 | 7.51 | 7.58 | 7.29 | qfq | 111,745,257 | 842,597,574 | -0.52% |
| 2025-09-02 | 7.56 | 7.64 | 7.53 | 7.62 | 7.33 | qfq | 154,969,903 | 1,176,824,614 | 0.53% |
| 2025-09-01 | 7.65 | 7.66 | 7.55 | 7.58 | 7.29 | qfq | 134,732,136 | 1,023,655,431 | -0.39% |
| 2025-08-29 | 7.56 | 7.62 | 7.54 | 7.61 | 7.32 | qfq | 123,704,506 | 939,380,895 | 0.40% |
| 2025-08-28 | 7.48 | 7.59 | 7.48 | 7.58 | 7.29 | qfq | 145,050,520 | 1,093,066,625 | 1.34% |
| 2025-08-27 | 7.57 | 7.58 | 7.48 | 7.48 | 7.19 | qfq | 148,019,354 | 1,115,241,104 | -1.32% |
| 2025-08-26 | 7.66 | 7.67 | 7.54 | 7.58 | 7.29 | qfq | 155,984,159 | 1,182,127,212 | -1.17% |
| 2025-08-25 | 7.60 | 7.68 | 7.56 | 7.67 | 7.38 | qfq | 179,585,402 | 1,367,503,253 | 0.92% |
| 2025-08-22 | 7.49 | 7.62 | 7.43 | 7.60 | 7.31 | qfq | 187,594,104 | 1,414,440,473 | 0.93% |
| 2025-08-21 | 7.38 | 7.54 | 7.36 | 7.53 | 7.24 | qfq | 223,033,079 | 1,670,491,735 | 2.03% |
| 2025-08-20 | 7.38 | 7.39 | 7.31 | 7.38 | 7.10 | qfq | 112,592,973 | 826,458,540 | 0.00% |
| 2025-08-19 | 7.48 | 7.48 | 7.38 | 7.38 | 7.10 | qfq | 124,982,341 | 926,325,958 | -1.20% |
| 2025-08-18 | 7.33 | 7.49 | 7.31 | 7.47 | 7.18 | qfq | 251,322,742 | 1,869,931,226 | 2.05% |
| 2025-08-15 | 7.44 | 7.45 | 7.31 | 7.32 | 7.04 | qfq | 195,903,189 | 1,437,919,121 | -1.08% |
| 2025-08-14 | 7.38 | 7.46 | 7.37 | 7.40 | 7.12 | qfq | 138,714,723 | 1,030,017,237 | 0.41% |
| 2025-08-13 | 7.38 | 7.41 | 7.36 | 7.37 | 7.09 | qfq | 118,473,887 | 873,609,757 | 0.00% |
| 2025-08-12 | 7.38 | 7.42 | 7.37 | 7.37 | 7.09 | qfq | 80,265,750 | 593,553,109 | -0.14% |
| 2025-08-11 | 7.37 | 7.43 | 7.33 | 7.38 | 7.10 | qfq | 113,446,630 | 838,150,170 | 0.00% |
| 2025-08-08 | 7.30 | 7.43 | 7.30 | 7.38 | 7.10 | qfq | 125,394,024 | 924,125,584 | 1.10% |
| 2025-08-07 | 7.33 | 7.36 | 7.29 | 7.30 | 7.02 | qfq | 137,409,997 | 1,004,309,261 | -0.68% |
| 2025-08-06 | 7.40 | 7.41 | 7.33 | 7.35 | 7.07 | qfq | 130,896,650 | 963,268,263 | -0.81% |
| 2025-08-05 | 7.42 | 7.44 | 7.36 | 7.41 | 7.13 | qfq | 86,671,245 | 641,609,008 | 0.14% |
| 2025-08-04 | 7.43 | 7.47 | 7.39 | 7.40 | 7.12 | qfq | 82,782,472 | 614,085,824 | -0.67% |
| 2025-08-01 | 7.46 | 7.53 | 7.39 | 7.45 | 7.17 | qfq | 116,100,576 | 865,334,098 | -0.53% |
| 2025-07-31 | 7.48 | 7.50 | 7.37 | 7.49 | 7.20 | qfq | 145,750,658 | 1,086,242,121 | 0.00% |
| 2025-07-30 | 7.39 | 7.52 | 7.36 | 7.49 | 7.20 | qfq | 137,318,969 | 1,025,085,362 | 1.35% |
| 2025-07-29 | 7.29 | 7.43 | 7.28 | 7.39 | 7.11 | qfq | 172,525,988 | 1,272,296,544 | 1.23% |
| 2025-07-28 | 7.39 | 7.39 | 7.27 | 7.30 | 7.02 | qfq | 170,494,486 | 1,246,427,630 | -1.08% |
| 2025-07-25 | 7.53 | 7.54 | 7.37 | 7.38 | 7.10 | qfq | 258,691,600 | 1,923,857,399 | -2.12% |
| 2025-07-24 | 7.57 | 7.58 | 7.51 | 7.54 | 7.25 | qfq | 134,514,083 | 1,014,018,310 | -0.53% |
| 2025-07-23 | 7.58 | 7.64 | 7.55 | 7.58 | 7.29 | qfq | 127,022,366 | 963,964,775 | 0.00% |
| 2025-07-22 | 7.59 | 7.61 | 7.56 | 7.58 | 7.29 | qfq | 111,892,926 | 847,653,214 | -0.13% |
| 2025-07-21 | 7.63 | 7.64 | 7.58 | 7.59 | 7.30 | qfq | 96,823,000 | 735,895,133 | -0.39% |
| 2025-07-18 | 7.57 | 7.65 | 7.53 | 7.62 | 7.33 | qfq | 128,213,143 | 974,857,711 | 0.53% |
| 2025-07-17 | 7.62 | 7.64 | 7.51 | 7.58 | 7.29 | qfq | 166,326,783 | 1,255,289,627 | -0.79% |
| 2025-07-16 | 7.66 | 7.70 | 7.62 | 7.64 | 7.35 | qfq | 51,593,500 | 394,782,158 | -0.39% |
| 2025-07-15 | 7.64 | 7.68 | 7.59 | 7.67 | 7.38 | qfq | 83,919,036 | 640,920,179 | 0.52% |
| 2025-07-14 | 7.59 | 7.69 | 7.58 | 7.63 | 7.34 | qfq | 139,203,245 | 1,064,303,458 | 1.46% |
| 2025-07-11 | 7.69 | 7.75 | 7.52 | 7.52 | 7.23 | qfq | 182,301,462 | 1,400,911,509 | -2.21% |
| 2025-07-10 | 7.69 | 7.73 | 7.67 | 7.69 | 7.40 | qfq | 93,653,697 | 721,314,526 | 0.00% |
| 2025-07-09 | 7.63 | 7.75 | 7.61 | 7.69 | 7.40 | qfq | 140,053,196 | 1,078,187,982 | 0.79% |
| 2025-07-08 | 7.65 | 7.66 | 7.62 | 7.63 | 7.34 | qfq | 89,714,717 | 684,944,376 | -0.26% |
| 2025-07-07 | 7.71 | 7.71 | 7.63 | 7.65 | 7.36 | qfq | 75,201,872 | 575,270,162 | -0.65% |
| 2025-07-04 | 7.67 | 7.71 | 7.65 | 7.70 | 7.41 | qfq | 82,351,772 | 632,314,207 | 0.26% |
| 2025-07-03 | 7.74 | 7.76 | 7.66 | 7.68 | 7.39 | qfq | 79,812,158 | 613,561,161 | -0.65% |
| 2025-07-02 | 7.74 | 7.76 | 7.71 | 7.73 | 7.43 | qfq | 60,221,406 | 465,804,739 | -0.13% |
| 2025-07-01 | 7.74 | 7.78 | 7.73 | 7.74 | 7.44 | qfq | 62,081,900 | 481,178,734 | -0.13% |
| 2025-06-30 | 7.69 | 7.80 | 7.66 | 7.75 | 7.45 | qfq | 92,726,565 | 717,164,570 | 0.00% |
| 2025-06-27 | 7.83 | 7.83 | 7.73 | 7.75 | 7.45 | qfq | 83,548,087 | 649,371,138 | -1.02% |
| 2025-06-26 | 7.86 | 7.87 | 7.78 | 7.83 | 7.53 | qfq | 81,628,916 | 637,849,951 | -0.63% |
| 2025-06-25 | 7.90 | 7.92 | 7.83 | 7.88 | 7.58 | qfq | 68,198,638 | 536,547,277 | -0.38% |
| 2025-06-24 | 7.88 | 7.95 | 7.87 | 7.91 | 7.61 | qfq | 76,386,149 | 605,123,759 | 0.64% |
| 2025-06-23 | 7.86 | 7.93 | 7.83 | 7.86 | 7.56 | qfq | 54,180,725 | 426,370,825 | -0.51% |
| 2025-06-20 | 7.81 | 7.92 | 7.80 | 7.90 | 7.60 | qfq | 71,702,066 | 565,037,200 | 0.77% |
| 2025-06-19 | 7.81 | 7.88 | 7.73 | 7.84 | 7.54 | qfq | 99,863,869 | 779,601,225 | 0.38% |
| 2025-06-18 | 7.76 | 7.82 | 7.74 | 7.81 | 7.51 | qfq | 68,683,337 | 535,370,770 | 0.64% |
| 2025-06-17 | 7.72 | 7.78 | 7.71 | 7.76 | 7.46 | qfq | 63,691,425 | 493,292,270 | 0.13% |
| 2025-06-16 | 7.61 | 7.76 | 7.61 | 7.75 | 7.45 | qfq | 97,076,306 | 746,969,836 | 1.04% |
| 2025-06-13 | 7.61 | 7.69 | 7.59 | 7.67 | 7.38 | qfq | 137,368,775 | 1,051,466,483 | 0.66% |
| 2025-06-12 | 7.75 | 7.77 | 7.61 | 7.62 | 7.33 | qfq | 122,731,179 | 939,251,477 | -1.80% |
| 2025-06-11 | 7.82 | 7.82 | 7.73 | 7.76 | 7.46 | qfq | 79,693,905 | 619,415,413 | -1.52% |
| 2025-06-10 | 8.00 | 8.08 | 7.88 | 7.88 | 7.49 | qfq | 102,872,879 | 817,622,808 | -1.50% |
| 2025-06-09 | 8.00 | 8.04 | 7.96 | 8.00 | 7.60 | qfq | 71,150,810 | 568,847,897 | -0.25% |
| 2025-06-06 | 7.96 | 8.03 | 7.90 | 8.02 | 7.62 | qfq | 82,423,870 | 657,199,090 | 0.75% |
| 2025-06-05 | 7.89 | 8.02 | 7.87 | 7.96 | 7.57 | qfq | 96,333,500 | 766,079,097 | 0.89% |
| 2025-06-04 | 7.97 | 7.99 | 7.88 | 7.89 | 7.50 | qfq | 86,346,900 | 682,685,043 | -0.75% |
| 2025-06-03 | 8.00 | 8.07 | 7.93 | 7.95 | 7.56 | qfq | 79,368,050 | 633,237,291 | -1.00% |
| 2025-05-30 | 8.05 | 8.08 | 7.95 | 8.03 | 7.63 | qfq | 88,630,017 | 710,262,485 | -0.12% |
| 2025-05-29 | 7.90 | 8.06 | 7.85 | 8.04 | 7.64 | qfq | 128,603,202 | 1,029,314,237 | 1.64% |
| 2025-05-28 | 7.93 | 8.02 | 7.88 | 7.91 | 7.52 | qfq | 95,840,580 | 763,155,430 | -0.25% |
| 2025-05-27 | 7.84 | 7.95 | 7.83 | 7.93 | 7.54 | qfq | 76,048,527 | 602,296,901 | 1.02% |
| 2025-05-26 | 7.92 | 7.94 | 7.82 | 7.85 | 7.46 | qfq | 62,786,100 | 493,667,067 | -0.88% |
| 2025-05-23 | 7.90 | 7.98 | 7.86 | 7.92 | 7.53 | qfq | 84,390,100 | 670,348,223 | 0.25% |
| 2025-05-22 | 7.92 | 7.94 | 7.86 | 7.90 | 7.51 | qfq | 48,002,100 | 378,438,717 | -0.25% |
| 2025-05-21 | 7.86 | 7.95 | 7.86 | 7.92 | 7.53 | qfq | 84,492,300 | 668,919,951 | 0.76% |
| 2025-05-20 | 7.77 | 7.96 | 7.77 | 7.86 | 7.47 | qfq | 156,280,283 | 1,230,525,495 | 1.16% |
| 2025-05-19 | 7.77 | 7.79 | 7.74 | 7.77 | 7.39 | qfq | 74,258,324 | 576,209,749 | -0.64% |
| 2025-05-16 | 7.88 | 7.91 | 7.68 | 7.82 | 7.43 | qfq | 143,902,284 | 1,118,197,088 | -1.26% |
| 2025-05-15 | 7.86 | 7.93 | 7.82 | 7.92 | 7.53 | qfq | 93,605,904 | 738,252,461 | 0.64% |
| 2025-05-14 | 7.75 | 7.88 | 7.74 | 7.87 | 7.48 | qfq | 113,272,042 | 886,426,101 | 1.42% |
| 2025-05-13 | 7.80 | 7.81 | 7.75 | 7.76 | 7.38 | qfq | 75,024,894 | 583,263,055 | -0.51% |
| 2025-05-12 | 7.82 | 7.84 | 7.74 | 7.80 | 7.41 | qfq | 97,048,041 | 755,135,719 | -0.13% |
| 2025-05-09 | 7.80 | 7.86 | 7.78 | 7.81 | 7.42 | qfq | 86,014,400 | 673,835,105 | 0.00% |
| 2025-05-08 | 7.86 | 7.90 | 7.80 | 7.81 | 7.42 | qfq | 85,953,667 | 673,767,016 | -1.26% |
| 2025-05-07 | 7.85 | 7.91 | 7.74 | 7.91 | 7.52 | qfq | 145,872,385 | 1,141,676,324 | 1.67% |
| 2025-05-06 | 7.72 | 7.83 | 7.65 | 7.78 | 7.39 | qfq | 131,029,346 | 1,014,918,205 | 1.17% |
| 2025-04-30 | 7.74 | 7.75 | 7.68 | 7.69 | 7.31 | qfq | 69,882,360 | 538,921,845 | -0.52% |
| 2025-04-29 | 7.76 | 7.81 | 7.70 | 7.73 | 7.35 | qfq | 79,812,477 | 619,057,601 | -0.39% |
| 2025-04-28 | 7.60 | 7.79 | 7.57 | 7.76 | 7.38 | qfq | 121,006,120 | 932,956,203 | 0.78% |
| 2025-04-25 | 7.77 | 7.80 | 7.67 | 7.70 | 7.32 | qfq | 88,576,201 | 683,646,587 | -0.90% |
| 2025-04-24 | 7.76 | 7.77 | 7.71 | 7.77 | 7.39 | qfq | 79,896,055 | 618,519,438 | 0.13% |
| 2025-04-23 | 7.87 | 7.88 | 7.75 | 7.76 | 7.38 | qfq | 120,665,737 | 939,071,184 | -1.40% |
| 2025-04-22 | 7.92 | 7.98 | 7.86 | 7.87 | 7.48 | qfq | 105,819,809 | 836,027,167 | -0.76% |
| 2025-04-21 | 7.94 | 8.00 | 7.90 | 7.93 | 7.54 | qfq | 75,649,100 | 600,307,456 | -0.50% |
| 2025-04-18 | 7.99 | 8.03 | 7.92 | 7.97 | 7.58 | qfq | 70,921,844 | 565,465,098 | -1.12% |
| 2025-04-17 | 8.07 | 8.13 | 7.96 | 8.06 | 7.66 | qfq | 125,005,616 | 1,001,778,397 | -0.74% |
| 2025-04-16 | 7.97 | 8.12 | 7.92 | 8.12 | 7.72 | qfq | 176,576,911 | 1,420,252,942 | 1.75% |
| 2025-04-15 | 7.89 | 8.00 | 7.85 | 7.98 | 7.58 | qfq | 134,808,698 | 1,071,448,235 | 1.14% |
| 2025-04-14 | 7.90 | 7.93 | 7.73 | 7.89 | 7.50 | qfq | 139,589,954 | 1,096,198,104 | -0.50% |
| 2025-04-11 | 8.05 | 8.05 | 7.90 | 7.93 | 7.54 | qfq | 169,246,058 | 1,345,142,704 | -3.06% |
| 2025-04-10 | 8.30 | 8.30 | 7.95 | 8.18 | 7.77 | qfq | 255,219,606 | 2,050,586,639 | -1.45% |
| 2025-04-09 | 8.20 | 8.31 | 8.03 | 8.30 | 7.89 | qfq | 232,545,465 | 1,893,142,968 | 0.97% |
| 2025-04-08 | 7.86 | 8.22 | 7.82 | 8.22 | 7.81 | qfq | 246,797,667 | 1,981,596,413 | 4.45% |
| 2025-04-07 | 7.82 | 8.02 | 7.60 | 7.87 | 7.48 | qfq | 255,495,936 | 1,993,771,297 | -1.99% |
| 2025-04-03 | 7.85 | 8.06 | 7.83 | 8.03 | 7.63 | qfq | 118,706,727 | 947,320,095 | 1.90% |
| 2025-04-02 | 7.78 | 7.90 | 7.76 | 7.88 | 7.49 | qfq | 80,060,137 | 627,581,221 | 0.90% |
| 2025-04-01 | 7.85 | 7.87 | 7.71 | 7.81 | 7.42 | qfq | 98,649,368 | 767,665,786 | -0.51% |
| 2025-03-31 | 7.70 | 7.91 | 7.67 | 7.85 | 7.46 | qfq | 147,523,243 | 1,154,996,630 | 1.68% |
| 2025-03-28 | 7.72 | 7.74 | 7.61 | 7.72 | 7.34 | qfq | 80,363,095 | 616,684,926 | 0.13% |
| 2025-03-27 | 7.67 | 7.84 | 7.63 | 7.71 | 7.33 | qfq | 119,508,400 | 927,242,449 | 0.78% |
| 2025-03-26 | 7.59 | 7.73 | 7.55 | 7.65 | 7.27 | qfq | 129,302,867 | 989,085,003 | 1.06% |
| 2025-03-25 | 7.62 | 7.64 | 7.51 | 7.57 | 7.20 | qfq | 93,199,695 | 704,513,079 | -0.53% |
| 2025-03-24 | 7.51 | 7.65 | 7.50 | 7.61 | 7.23 | qfq | 128,787,557 | 978,588,326 | 1.20% |
| 2025-03-21 | 7.51 | 7.62 | 7.48 | 7.52 | 7.15 | qfq | 116,339,471 | 879,850,480 | 0.13% |
| 2025-03-20 | 7.61 | 7.64 | 7.49 | 7.51 | 7.14 | qfq | 121,938,832 | 918,943,298 | -1.70% |
| 2025-03-19 | 7.85 | 7.85 | 7.60 | 7.64 | 7.26 | qfq | 158,721,063 | 1,217,098,343 | -2.80% |
| 2025-03-18 | 7.83 | 7.95 | 7.80 | 7.86 | 7.47 | qfq | 123,711,809 | 975,132,931 | 0.64% |
| 2025-03-17 | 7.82 | 7.88 | 7.73 | 7.81 | 7.42 | qfq | 104,111,350 | 812,473,703 | -0.13% |
| 2025-03-14 | 7.80 | 7.96 | 7.74 | 7.82 | 7.43 | qfq | 158,539,882 | 1,244,793,614 | -0.13% |
| 2025-03-13 | 7.91 | 7.98 | 7.78 | 7.83 | 7.44 | qfq | 114,216,348 | 898,289,346 | -1.26% |
| 2025-03-12 | 8.05 | 8.08 | 7.78 | 7.93 | 7.54 | qfq | 163,973,455 | 1,296,170,422 | -1.37% |
| 2025-03-11 | 7.83 | 8.04 | 7.83 | 8.04 | 7.64 | qfq | 111,924,363 | 892,266,169 | 1.01% |
| 2025-03-10 | 8.22 | 8.23 | 7.94 | 7.96 | 7.57 | qfq | 152,394,351 | 1,221,268,498 | -3.16% |
| 2025-03-07 | 8.19 | 8.41 | 8.17 | 8.22 | 7.81 | qfq | 115,487,367 | 952,545,889 | -0.48% |
| 2025-03-06 | 8.11 | 8.30 | 8.03 | 8.26 | 7.85 | qfq | 218,164,462 | 1,789,037,769 | 2.74% |
| 2025-03-05 | 7.80 | 8.08 | 7.79 | 8.04 | 7.64 | qfq | 162,310,024 | 1,294,511,680 | 3.08% |
| 2025-03-04 | 7.86 | 7.92 | 7.75 | 7.80 | 7.41 | qfq | 121,367,302 | 947,033,218 | -1.52% |
| 2025-03-03 | 7.80 | 8.08 | 7.80 | 7.92 | 7.53 | qfq | 190,224,204 | 1,513,775,788 | 2.19% |
| 2025-02-28 | 7.88 | 7.93 | 7.73 | 7.75 | 7.37 | qfq | 149,412,948 | 1,168,716,756 | -1.90% |
| 2025-02-27 | 8.07 | 8.12 | 7.81 | 7.90 | 7.51 | qfq | 192,587,058 | 1,525,235,921 | -1.99% |
| 2025-02-26 | 8.28 | 8.32 | 8.00 | 8.06 | 7.66 | qfq | 169,885,454 | 1,374,565,656 | -0.74% |
| 2025-02-25 | 8.18 | 8.33 | 8.06 | 8.12 | 7.72 | qfq | 197,208,467 | 1,617,391,769 | -2.87% |
| 2025-02-24 | 8.60 | 8.61 | 8.29 | 8.36 | 7.95 | qfq | 381,932,267 | 3,237,690,197 | -2.79% |
| 2025-02-21 | 7.98 | 8.60 | 7.95 | 8.60 | 8.17 | qfq | 476,816,543 | 4,004,076,504 | 9.97% |
| 2025-02-20 | 7.96 | 8.05 | 7.77 | 7.82 | 7.43 | qfq | 248,738,627 | 1,956,113,530 | -2.98% |
| 2025-02-19 | 8.18 | 8.34 | 8.01 | 8.06 | 7.66 | qfq | 269,059,033 | 2,186,074,972 | -1.10% |
| 2025-02-18 | 8.15 | 8.40 | 8.08 | 8.15 | 7.75 | qfq | 329,727,427 | 2,707,082,400 | 0.00% |
| 2025-02-17 | 8.12 | 8.43 | 8.00 | 8.15 | 7.75 | qfq | 567,924,975 | 4,658,078,700 | 3.16% |
| 2025-02-14 | 7.65 | 8.01 | 7.59 | 7.90 | 7.51 | qfq | 388,428,870 | 3,041,143,821 | 1.80% |
| 2025-02-13 | 7.70 | 8.01 | 7.70 | 7.76 | 7.38 | qfq | 306,191,787 | 2,406,216,682 | 0.26% |
| 2025-02-12 | 7.72 | 7.79 | 7.59 | 7.74 | 7.36 | qfq | 284,932,695 | 2,194,683,951 | -0.77% |
| 2025-02-11 | 7.58 | 8.07 | 7.51 | 7.80 | 7.41 | qfq | 471,841,456 | 3,671,997,648 | 2.63% |
| 2025-02-10 | 7.30 | 7.84 | 7.27 | 7.60 | 7.22 | qfq | 446,633,226 | 3,405,071,047 | 6.59% |
| 2025-02-07 | 7.07 | 7.33 | 7.01 | 7.13 | 6.78 | qfq | 130,756,430 | 932,453,486 | 0.56% |
| 2025-02-06 | 7.01 | 7.12 | 6.93 | 7.09 | 6.74 | qfq | 135,417,706 | 950,765,935 | 1.72% |
| 2025-02-05 | 7.09 | 7.15 | 6.92 | 6.97 | 6.62 | qfq | 101,957,662 | 713,114,477 | -1.27% |
| 2025-01-27 | 6.94 | 7.11 | 6.89 | 7.06 | 6.71 | qfq | 87,660,565 | 615,860,348 | 2.17% |
| 2025-01-24 | 6.82 | 7.00 | 6.82 | 6.91 | 6.57 | qfq | 81,601,789 | 564,198,091 | 0.88% |
| 2025-01-23 | 6.79 | 6.96 | 6.78 | 6.85 | 6.51 | qfq | 94,403,170 | 648,523,106 | 1.33% |
| 2025-01-22 | 6.70 | 6.80 | 6.63 | 6.76 | 6.43 | qfq | 86,575,348 | 582,438,376 | 1.05% |
| 2025-01-21 | 6.88 | 6.89 | 6.67 | 6.69 | 6.36 | qfq | 133,575,550 | 901,802,881 | -2.62% |
| 2025-01-20 | 6.95 | 7.00 | 6.86 | 6.87 | 6.53 | qfq | 66,278,000 | 458,371,923 | -1.01% |
| 2025-01-17 | 6.94 | 7.04 | 6.89 | 6.94 | 6.60 | qfq | 58,367,300 | 407,075,002 | -0.14% |
| 2025-01-16 | 6.88 | 6.99 | 6.85 | 6.95 | 6.61 | qfq | 76,343,662 | 528,766,249 | 1.02% |
| 2025-01-15 | 6.90 | 7.03 | 6.86 | 6.88 | 6.54 | qfq | 67,527,700 | 468,639,862 | -0.15% |
| 2025-01-14 | 6.83 | 7.03 | 6.81 | 6.89 | 6.55 | qfq | 87,930,900 | 607,436,433 | 0.88% |
| 2025-01-13 | 6.92 | 6.98 | 6.75 | 6.83 | 6.49 | qfq | 107,490,691 | 734,843,010 | -2.15% |
| 2025-01-10 | 7.07 | 7.08 | 6.97 | 6.98 | 6.63 | qfq | 60,493,772 | 424,701,267 | -1.27% |
| 2025-01-09 | 7.15 | 7.17 | 7.05 | 7.07 | 6.72 | qfq | 66,860,900 | 474,416,388 | -1.26% |
| 2025-01-08 | 6.98 | 7.17 | 6.94 | 7.16 | 6.81 | qfq | 110,683,800 | 783,927,166 | 2.29% |
| 2025-01-07 | 6.99 | 7.02 | 6.92 | 7.00 | 6.65 | qfq | 64,736,122 | 451,490,387 | 0.00% |
| 2025-01-06 | 6.98 | 7.04 | 6.90 | 7.00 | 6.65 | qfq | 97,866,481 | 682,092,323 | -0.14% |
| 2025-01-03 | 7.11 | 7.18 | 6.94 | 7.01 | 6.66 | qfq | 126,316,039 | 887,517,364 | -1.41% |
| 2025-01-02 | 7.22 | 7.28 | 7.03 | 7.11 | 6.76 | qfq | 173,702,497 | 1,236,590,567 | -1.52% |
| 2024-12-31 | 7.28 | 7.35 | 7.22 | 7.22 | 6.86 | qfq | 102,490,712 | 745,617,620 | -0.55% |
| 2024-12-30 | 7.17 | 7.30 | 7.15 | 7.26 | 6.90 | qfq | 103,354,169 | 748,643,038 | 1.26% |
| 2024-12-27 | 7.18 | 7.26 | 7.10 | 7.17 | 6.81 | qfq | 102,501,578 | 734,371,892 | -0.83% |
| 2024-12-26 | 7.23 | 7.26 | 7.04 | 7.23 | 6.87 | qfq | 123,898,300 | 886,575,053 | 0.28% |
| 2024-12-25 | 7.09 | 7.30 | 7.08 | 7.21 | 6.85 | qfq | 142,479,320 | 1,029,908,636 | 1.69% |
| 2024-12-24 | 7.06 | 7.10 | 6.97 | 7.09 | 6.74 | qfq | 108,406,789 | 764,085,726 | 0.42% |
| 2024-12-23 | 7.05 | 7.13 | 7.02 | 7.06 | 6.71 | qfq | 129,944,325 | 919,116,919 | 0.14% |
| 2024-12-20 | 7.05 | 7.12 | 7.01 | 7.05 | 6.70 | qfq | 96,941,350 | 684,837,130 | -0.56% |
| 2024-12-19 | 6.96 | 7.17 | 6.95 | 7.09 | 6.74 | qfq | 124,277,107 | 881,389,025 | 1.14% |
| 2024-12-18 | 6.93 | 7.11 | 6.93 | 7.01 | 6.66 | qfq | 150,216,072 | 1,055,350,850 | 0.43% |
| 2024-12-17 | 6.98 | 7.20 | 6.96 | 6.98 | 6.63 | qfq | 165,815,344 | 1,168,306,744 | 0.00% |
| 2024-12-16 | 6.79 | 7.02 | 6.79 | 6.98 | 6.63 | qfq | 207,125,089 | 1,440,537,129 | 2.80% |
| 2024-12-13 | 6.82 | 6.89 | 6.75 | 6.79 | 6.45 | qfq | 168,451,954 | 1,148,136,568 | -0.44% |
| 2024-12-12 | 6.70 | 6.85 | 6.69 | 6.82 | 6.48 | qfq | 166,202,152 | 1,128,356,074 | 1.49% |
| 2024-12-11 | 6.70 | 6.74 | 6.64 | 6.72 | 6.39 | qfq | 128,209,387 | 859,246,318 | 0.30% |
| 2024-12-10 | 6.79 | 6.84 | 6.68 | 6.70 | 6.37 | qfq | 144,302,199 | 970,359,317 | -0.45% |
| 2024-12-09 | 6.63 | 6.80 | 6.61 | 6.73 | 6.40 | qfq | 146,948,912 | 987,967,307 | 1.51% |
| 2024-12-06 | 6.63 | 6.69 | 6.56 | 6.63 | 6.30 | qfq | 136,911,105 | 907,291,956 | 0.15% |
| 2024-12-05 | 6.68 | 6.74 | 6.60 | 6.62 | 6.29 | qfq | 97,851,257 | 649,960,662 | -0.60% |
| 2024-12-04 | 6.52 | 6.71 | 6.49 | 6.66 | 6.33 | qfq | 181,523,801 | 1,202,009,436 | 1.99% |
| 2024-12-03 | 6.48 | 6.54 | 6.45 | 6.53 | 6.21 | qfq | 96,141,488 | 624,691,336 | 0.62% |
| 2024-12-02 | 6.45 | 6.50 | 6.44 | 6.49 | 6.17 | qfq | 94,151,507 | 609,505,983 | 0.31% |
| 2024-11-29 | 6.44 | 6.53 | 6.44 | 6.47 | 6.15 | qfq | 104,271,689 | 676,816,235 | 0.47% |
| 2024-11-28 | 6.53 | 6.56 | 6.42 | 6.44 | 6.12 | qfq | 101,523,862 | 658,071,612 | -1.38% |
| 2024-11-27 | 6.40 | 6.57 | 6.40 | 6.53 | 6.21 | qfq | 136,050,399 | 885,892,207 | 1.56% |
| 2024-11-26 | 6.38 | 6.47 | 6.34 | 6.43 | 6.11 | qfq | 93,201,764 | 599,882,708 | 0.78% |
| 2024-11-25 | 6.43 | 6.52 | 6.33 | 6.38 | 6.06 | qfq | 141,760,869 | 909,968,756 | -0.62% |
| 2024-11-22 | 6.50 | 6.60 | 6.40 | 6.42 | 6.10 | qfq | 139,886,600 | 907,941,946 | -1.53% |
| 2024-11-21 | 6.60 | 6.66 | 6.48 | 6.52 | 6.20 | qfq | 129,197,523 | 845,886,692 | -1.66% |
| 2024-11-20 | 6.47 | 6.64 | 6.46 | 6.63 | 6.30 | qfq | 176,530,139 | 1,161,245,424 | 1.53% |
| 2024-11-19 | 6.69 | 6.71 | 6.42 | 6.53 | 6.21 | qfq | 262,191,709 | 1,713,233,055 | -3.26% |
| 2024-11-18 | 6.71 | 6.92 | 6.61 | 6.75 | 6.42 | qfq | 315,363,161 | 2,132,797,920 | 0.75% |
| 2024-11-15 | 6.50 | 6.97 | 6.50 | 6.70 | 6.37 | qfq | 396,164,776 | 2,674,444,022 | 2.13% |
| 2024-11-14 | 6.56 | 6.71 | 6.46 | 6.56 | 6.24 | qfq | 264,000,269 | 1,732,374,454 | -2.09% |
| 2024-11-13 | 6.36 | 6.96 | 6.35 | 6.70 | 6.37 | qfq | 502,115,342 | 3,359,034,838 | 5.35% |
| 2024-11-12 | 6.50 | 6.50 | 6.35 | 6.36 | 6.04 | qfq | 169,734,941 | 1,089,619,554 | -2.45% |
| 2024-11-11 | 6.50 | 6.52 | 6.40 | 6.52 | 6.20 | qfq | 147,661,918 | 952,425,282 | 0.15% |
| 2024-11-08 | 6.57 | 6.59 | 6.44 | 6.51 | 6.19 | qfq | 197,846,147 | 1,286,601,346 | -0.91% |
| 2024-11-07 | 6.40 | 6.57 | 6.38 | 6.57 | 6.24 | qfq | 226,451,988 | 1,469,079,220 | 1.86% |
| 2024-11-06 | 6.41 | 6.48 | 6.40 | 6.45 | 6.13 | qfq | 190,260,427 | 1,224,306,800 | 0.47% |
| 2024-11-05 | 6.39 | 6.42 | 6.35 | 6.42 | 6.10 | qfq | 200,128,944 | 1,278,971,193 | 0.47% |
| 2024-11-04 | 6.42 | 6.44 | 6.35 | 6.39 | 6.07 | qfq | 112,387,068 | 717,420,129 | -0.31% |
| 2024-11-01 | 6.36 | 6.44 | 6.33 | 6.41 | 6.09 | qfq | 141,605,889 | 907,502,491 | 0.79% |
| 2024-10-31 | 6.44 | 6.49 | 6.33 | 6.36 | 6.04 | qfq | 189,310,252 | 1,209,501,832 | -1.70% |
| 2024-10-30 | 6.49 | 6.55 | 6.45 | 6.47 | 6.15 | qfq | 113,577,585 | 737,869,540 | -0.77% |
| 2024-10-29 | 6.50 | 6.55 | 6.42 | 6.52 | 6.20 | qfq | 142,258,995 | 922,519,247 | 0.00% |
| 2024-10-28 | 6.45 | 6.57 | 6.36 | 6.52 | 6.20 | qfq | 152,423,500 | 986,818,589 | 0.77% |
| 2024-10-25 | 6.49 | 6.52 | 6.43 | 6.47 | 6.15 | qfq | 160,084,535 | 1,036,209,350 | -0.46% |
| 2024-10-24 | 6.57 | 6.58 | 6.44 | 6.50 | 6.18 | qfq | 164,132,710 | 1,061,814,335 | -1.37% |
| 2024-10-23 | 6.65 | 6.68 | 6.54 | 6.59 | 6.26 | qfq | 203,797,410 | 1,344,688,883 | -0.90% |
| 2024-10-22 | 6.59 | 6.69 | 6.53 | 6.65 | 6.32 | qfq | 196,272,161 | 1,298,157,169 | -0.15% |
| 2024-10-21 | 6.55 | 6.67 | 6.37 | 6.66 | 6.33 | qfq | 274,777,352 | 1,792,901,223 | 1.99% |
| 2024-10-18 | 6.38 | 6.59 | 6.31 | 6.53 | 6.21 | qfq | 187,563,783 | 1,211,603,399 | 1.87% |
| 2024-10-17 | 6.48 | 6.54 | 6.40 | 6.41 | 6.09 | qfq | 133,816,920 | 864,723,895 | -0.93% |
| 2024-10-16 | 6.37 | 6.51 | 6.35 | 6.47 | 6.15 | qfq | 116,866,427 | 753,727,537 | 0.62% |
| 2024-10-15 | 6.49 | 6.62 | 6.42 | 6.43 | 6.11 | qfq | 163,726,802 | 1,066,311,044 | -1.38% |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.52 | 6.20 | qfq | 268,189,838 | 1,729,539,115 | 3.49% |
| 2024-10-11 | 6.58 | 6.62 | 6.28 | 6.30 | 5.99 | qfq | 285,662,428 | 1,838,405,204 | -5.12% |
| 2024-10-10 | 6.32 | 6.74 | 6.32 | 6.64 | 6.31 | qfq | 410,272,478 | 2,697,450,743 | 5.06% |
| 2024-10-09 | 6.51 | 6.51 | 6.30 | 6.32 | 6.01 | qfq | 355,364,209 | 2,275,295,107 | -5.11% |
| 2024-10-08 | 7.32 | 7.32 | 6.43 | 6.66 | 6.33 | qfq | 592,974,687 | 4,002,807,439 | -0.75% |
| 2024-09-30 | 6.37 | 6.83 | 6.26 | 6.71 | 6.38 | qfq | 610,178,440 | 3,946,989,763 | 6.00% |
| 2024-09-27 | 6.28 | 6.35 | 6.21 | 6.33 | 6.02 | qfq | 205,280,367 | 1,286,796,049 | -0.63% |
| 2024-09-26 | 6.16 | 6.37 | 6.04 | 6.37 | 6.05 | qfq | 248,564,593 | 1,540,516,283 | 2.91% |
| 2024-09-25 | 6.27 | 6.45 | 6.14 | 6.19 | 5.88 | qfq | 185,121,260 | 1,156,429,919 | -0.96% |
| 2024-09-24 | 6.06 | 6.26 | 6.02 | 6.25 | 5.94 | qfq | 115,240,864 | 708,549,835 | 3.14% |
| 2024-09-23 | 5.98 | 6.10 | 5.95 | 6.06 | 5.76 | qfq | 62,526,094 | 377,330,172 | 0.66% |
| 2024-09-20 | 5.87 | 6.03 | 5.87 | 6.02 | 5.72 | qfq | 98,833,968 | 587,582,384 | 2.56% |
| 2024-09-19 | 5.96 | 5.97 | 5.85 | 5.87 | 5.58 | qfq | 90,241,008 | 531,283,423 | -1.01% |
| 2024-09-18 | 5.93 | 6.05 | 5.93 | 5.93 | 5.64 | qfq | 73,369,192 | 439,205,925 | -0.34% |
| 2024-09-13 | 5.90 | 6.05 | 5.88 | 5.95 | 5.66 | qfq | 71,345,043 | 427,104,428 | 1.19% |
| 2024-09-12 | 6.01 | 6.04 | 5.87 | 5.88 | 5.59 | qfq | 74,318,974 | 440,352,588 | -2.81% |
| 2024-09-11 | 6.01 | 6.08 | 5.95 | 6.05 | 5.75 | qfq | 82,523,018 | 496,631,118 | -2.26% |
| 2024-09-10 | 6.14 | 6.23 | 6.12 | 6.19 | 5.72 | qfq | 89,118,353 | 551,516,392 | 0.49% |
| 2024-09-09 | 6.13 | 6.17 | 6.04 | 6.16 | 5.70 | qfq | 94,892,947 | 580,546,820 | 0.98% |
| 2024-09-06 | 6.19 | 6.26 | 6.09 | 6.10 | 5.64 | qfq | 72,791,929 | 448,284,773 | -0.97% |
| 2024-09-05 | 6.25 | 6.25 | 6.08 | 6.16 | 5.70 | qfq | 82,657,789 | 509,658,348 | -1.12% |
| 2024-09-04 | 6.20 | 6.31 | 6.19 | 6.23 | 5.76 | qfq | 71,830,175 | 449,592,328 | 0.00% |
| 2024-09-03 | 6.17 | 6.25 | 6.12 | 6.23 | 5.76 | qfq | 86,634,266 | 536,966,967 | 0.65% |
| 2024-09-02 | 6.07 | 6.22 | 6.05 | 6.19 | 5.72 | qfq | 109,576,516 | 675,145,675 | 1.48% |
| 2024-08-30 | 6.18 | 6.22 | 6.06 | 6.10 | 5.64 | qfq | 130,325,839 | 794,231,345 | -1.29% |
| 2024-08-29 | 6.19 | 6.29 | 6.10 | 6.18 | 5.72 | qfq | 102,645,371 | 635,119,221 | -0.64% |
| 2024-08-28 | 6.32 | 6.36 | 6.19 | 6.22 | 5.75 | qfq | 110,674,028 | 691,575,418 | -1.58% |
| 2024-08-27 | 6.21 | 6.34 | 6.20 | 6.32 | 5.84 | qfq | 108,144,104 | 681,193,892 | 1.28% |
| 2024-08-26 | 6.23 | 6.27 | 6.16 | 6.24 | 5.77 | qfq | 87,866,092 | 546,769,206 | 0.32% |
| 2024-08-23 | 6.22 | 6.29 | 6.17 | 6.22 | 5.75 | qfq | 102,129,803 | 635,826,490 | -0.16% |
| 2024-08-22 | 6.17 | 6.30 | 6.16 | 6.23 | 5.76 | qfq | 122,099,530 | 762,040,990 | 0.81% |
| 2024-08-21 | 6.06 | 6.19 | 6.03 | 6.18 | 5.72 | qfq | 134,261,080 | 822,949,584 | 2.32% |
| 2024-08-20 | 6.04 | 6.12 | 6.00 | 6.04 | 5.59 | qfq | 91,611,516 | 554,387,183 | 0.17% |
| 2024-08-19 | 5.98 | 6.05 | 5.96 | 6.03 | 5.58 | qfq | 71,369,704 | 429,519,233 | 0.84% |
| 2024-08-16 | 5.90 | 6.00 | 5.89 | 5.98 | 5.53 | qfq | 86,512,354 | 516,252,164 | 1.18% |
| 2024-08-15 | 5.80 | 5.93 | 5.78 | 5.91 | 5.47 | qfq | 92,427,180 | 544,831,223 | 1.90% |
| 2024-08-14 | 5.73 | 5.83 | 5.73 | 5.80 | 5.36 | qfq | 94,496,159 | 547,938,822 | 1.22% |
| 2024-08-13 | 5.70 | 5.74 | 5.69 | 5.73 | 5.30 | qfq | 68,988,818 | 394,066,784 | 0.70% |
| 2024-08-12 | 5.75 | 5.77 | 5.68 | 5.69 | 5.26 | qfq | 85,276,388 | 486,570,773 | -1.56% |
| 2024-08-09 | 5.90 | 5.91 | 5.76 | 5.78 | 5.35 | qfq | 138,951,761 | 807,246,358 | -1.87% |
| 2024-08-08 | 5.90 | 5.94 | 5.88 | 5.89 | 5.45 | qfq | 61,883,000 | 365,575,843 | -0.34% |
| 2024-08-07 | 5.95 | 6.04 | 5.89 | 5.91 | 5.47 | qfq | 86,501,684 | 514,147,388 | -0.84% |
| 2024-08-06 | 5.97 | 6.02 | 5.86 | 5.96 | 5.51 | qfq | 90,057,678 | 533,183,088 | -0.17% |
| 2024-08-05 | 6.02 | 6.03 | 5.95 | 5.97 | 5.52 | qfq | 107,029,734 | 640,486,552 | -1.49% |
| 2024-08-02 | 6.00 | 6.07 | 5.98 | 6.06 | 5.60 | qfq | 85,986,266 | 519,262,094 | 0.50% |
| 2024-08-01 | 6.02 | 6.08 | 6.00 | 6.03 | 5.58 | qfq | 93,700,577 | 565,699,180 | 0.17% |
| 2024-07-31 | 6.16 | 6.20 | 6.00 | 6.02 | 5.57 | qfq | 152,722,200 | 921,497,318 | -2.27% |
| 2024-07-30 | 6.04 | 6.18 | 6.03 | 6.16 | 5.70 | qfq | 109,031,461 | 667,164,996 | 1.82% |
| 2024-07-29 | 6.02 | 6.07 | 5.95 | 6.05 | 5.60 | qfq | 110,236,106 | 663,291,710 | 0.50% |
| 2024-07-26 | 6.25 | 6.27 | 5.92 | 6.02 | 5.57 | qfq | 205,880,631 | 1,240,630,482 | -4.29% |
| 2024-07-25 | 6.39 | 6.41 | 6.24 | 6.29 | 5.82 | qfq | 92,341,983 | 581,504,811 | -1.72% |
| 2024-07-24 | 6.31 | 6.43 | 6.30 | 6.40 | 5.92 | qfq | 113,463,600 | 723,364,161 | 1.27% |
| 2024-07-23 | 6.31 | 6.40 | 6.28 | 6.32 | 5.84 | qfq | 99,965,400 | 634,125,685 | 0.00% |
| 2024-07-22 | 6.38 | 6.41 | 6.23 | 6.32 | 5.84 | qfq | 124,635,508 | 785,836,987 | -0.94% |
| 2024-07-19 | 6.32 | 6.42 | 6.27 | 6.38 | 5.90 | qfq | 132,919,411 | 842,806,282 | 0.79% |
| 2024-07-18 | 6.18 | 6.35 | 6.18 | 6.33 | 5.85 | qfq | 110,260,727 | 693,240,920 | 2.10% |
| 2024-07-17 | 6.33 | 6.36 | 6.16 | 6.20 | 5.73 | qfq | 104,537,629 | 651,805,832 | -2.36% |
| 2024-07-16 | 6.29 | 6.35 | 6.26 | 6.35 | 5.87 | qfq | 78,405,647 | 495,772,931 | 0.95% |
| 2024-07-15 | 6.26 | 6.35 | 6.25 | 6.29 | 5.82 | qfq | 96,872,524 | 611,167,388 | 0.48% |
| 2024-07-12 | 6.14 | 6.28 | 6.14 | 6.26 | 5.79 | qfq | 102,423,873 | 637,959,422 | 1.46% |
| 2024-07-11 | 6.21 | 6.24 | 6.12 | 6.17 | 5.71 | qfq | 130,552,989 | 806,166,702 | -0.64% |
| 2024-07-10 | 6.26 | 6.33 | 6.18 | 6.21 | 5.74 | qfq | 84,397,350 | 525,851,766 | -0.96% |
| 2024-07-09 | 6.23 | 6.30 | 6.17 | 6.27 | 5.80 | qfq | 92,532,300 | 578,842,082 | 0.64% |
| 2024-07-08 | 6.16 | 6.27 | 6.16 | 6.23 | 5.76 | qfq | 92,957,525 | 579,749,594 | 0.81% |
| 2024-07-05 | 6.15 | 6.22 | 6.07 | 6.18 | 5.72 | qfq | 119,468,323 | 735,096,875 | 0.16% |
| 2024-07-04 | 6.20 | 6.22 | 6.11 | 6.17 | 5.71 | qfq | 108,673,240 | 669,888,100 | -0.32% |
| 2024-07-03 | 6.17 | 6.21 | 6.10 | 6.19 | 5.72 | qfq | 109,792,857 | 677,129,593 | 0.65% |
| 2024-07-02 | 6.08 | 6.20 | 6.07 | 6.15 | 5.69 | qfq | 108,977,040 | 671,096,349 | 0.82% |
| 2024-07-01 | 6.13 | 6.18 | 6.06 | 6.10 | 5.64 | qfq | 120,728,498 | 737,926,935 | -0.81% |
| 2024-06-28 | 5.96 | 6.16 | 5.96 | 6.15 | 5.69 | qfq | 171,017,102 | 1,039,873,791 | 2.84% |
| 2024-06-27 | 5.84 | 6.00 | 5.83 | 5.98 | 5.53 | qfq | 188,835,207 | 1,119,650,481 | 2.22% |
| 2024-06-26 | 5.82 | 5.87 | 5.77 | 5.85 | 5.41 | qfq | 83,376,361 | 485,878,939 | 0.17% |
| 2024-06-25 | 5.82 | 5.87 | 5.80 | 5.84 | 5.40 | qfq | 105,142,594 | 613,998,920 | 0.34% |
| 2024-06-24 | 5.83 | 5.87 | 5.80 | 5.82 | 5.38 | qfq | 109,763,200 | 640,829,728 | 0.00% |
| 2024-06-21 | 5.74 | 5.83 | 5.73 | 5.82 | 5.38 | qfq | 90,920,568 | 527,363,066 | 1.04% |
| 2024-06-20 | 5.76 | 5.78 | 5.70 | 5.76 | 5.33 | qfq | 86,947,526 | 499,581,357 | -0.35% |
| 2024-06-19 | 5.71 | 5.79 | 5.69 | 5.78 | 5.35 | qfq | 101,240,064 | 581,723,646 | 1.40% |
| 2024-06-18 | 5.68 | 5.71 | 5.63 | 5.70 | 5.27 | qfq | 83,429,027 | 473,411,586 | 0.35% |
| 2024-06-17 | 5.71 | 5.76 | 5.67 | 5.68 | 5.25 | qfq | 85,188,695 | 487,020,799 | -0.87% |
| 2024-06-14 | 5.77 | 5.82 | 5.71 | 5.73 | 5.30 | qfq | 97,029,033 | 559,019,925 | -0.69% |
| 2024-06-13 | 5.75 | 5.77 | 5.71 | 5.77 | 5.34 | qfq | 70,497,809 | 405,379,477 | -0.86% |
| 2024-06-12 | 5.83 | 5.84 | 5.74 | 5.82 | 5.30 | qfq | 104,386,113 | 604,238,143 | -0.34% |
| 2024-06-11 | 5.97 | 6.02 | 5.81 | 5.84 | 5.32 | qfq | 156,416,306 | 921,151,654 | -2.18% |
| 2024-06-07 | 5.90 | 5.98 | 5.86 | 5.97 | 5.44 | qfq | 101,143,122 | 600,598,804 | 1.19% |
| 2024-06-06 | 5.87 | 5.93 | 5.85 | 5.90 | 5.37 | qfq | 74,891,300 | 441,214,783 | 0.51% |
| 2024-06-05 | 5.92 | 5.93 | 5.87 | 5.87 | 5.34 | qfq | 63,385,657 | 373,951,041 | -1.01% |
| 2024-06-04 | 5.95 | 5.95 | 5.89 | 5.93 | 5.40 | qfq | 68,801,468 | 407,486,458 | -0.34% |
| 2024-06-03 | 5.92 | 5.99 | 5.91 | 5.95 | 5.42 | qfq | 84,578,736 | 503,371,261 | 0.17% |
| 2024-05-31 | 5.93 | 5.97 | 5.91 | 5.94 | 5.41 | qfq | 48,482,800 | 287,947,419 | 0.17% |
| 2024-05-30 | 5.90 | 5.98 | 5.89 | 5.93 | 5.40 | qfq | 70,509,356 | 419,242,831 | 0.34% |
| 2024-05-29 | 5.95 | 5.97 | 5.87 | 5.91 | 5.38 | qfq | 85,087,449 | 502,286,438 | -0.67% |
| 2024-05-28 | 6.04 | 6.05 | 5.95 | 5.95 | 5.42 | qfq | 93,299,382 | 559,536,941 | -1.49% |
| 2024-05-27 | 5.94 | 6.06 | 5.93 | 6.04 | 5.50 | qfq | 133,576,462 | 804,016,627 | 1.68% |
| 2024-05-24 | 5.93 | 6.00 | 5.92 | 5.94 | 5.41 | qfq | 82,730,207 | 493,954,537 | -0.17% |
| 2024-05-23 | 5.95 | 5.98 | 5.91 | 5.95 | 5.42 | qfq | 93,455,699 | 555,756,684 | -0.50% |
| 2024-05-22 | 5.94 | 6.00 | 5.93 | 5.98 | 5.44 | qfq | 101,097,000 | 603,882,199 | 0.67% |
| 2024-05-21 | 5.89 | 5.95 | 5.88 | 5.94 | 5.41 | qfq | 101,337,033 | 600,977,684 | 0.51% |
| 2024-05-20 | 5.89 | 5.94 | 5.83 | 5.91 | 5.38 | qfq | 161,257,057 | 948,365,462 | 0.34% |
| 2024-05-17 | 5.82 | 5.90 | 5.81 | 5.89 | 5.36 | qfq | 127,235,987 | 745,992,226 | 1.03% |
| 2024-05-16 | 5.87 | 5.89 | 5.81 | 5.83 | 5.31 | qfq | 145,856,337 | 850,051,816 | -0.68% |
| 2024-05-15 | 5.92 | 5.93 | 5.87 | 5.87 | 5.34 | qfq | 89,882,200 | 529,609,434 | -0.84% |
| 2024-05-14 | 5.93 | 5.94 | 5.88 | 5.92 | 5.39 | qfq | 108,255,635 | 640,020,135 | -0.34% |
| 2024-05-13 | 5.95 | 5.97 | 5.90 | 5.94 | 5.41 | qfq | 147,948,443 | 876,706,163 | -0.83% |
| 2024-05-10 | 5.92 | 6.01 | 5.90 | 5.99 | 5.45 | qfq | 206,868,914 | 1,235,910,726 | 1.01% |
| 2024-05-09 | 5.95 | 5.98 | 5.90 | 5.93 | 5.40 | qfq | 128,535,185 | 762,603,420 | -0.50% |
| 2024-05-08 | 5.90 | 5.98 | 5.87 | 5.96 | 5.43 | qfq | 141,102,904 | 837,853,916 | 1.02% |
| 2024-05-07 | 5.91 | 5.92 | 5.86 | 5.90 | 5.37 | qfq | 131,279,386 | 773,246,910 | 0.17% |
| 2024-05-06 | 5.99 | 6.02 | 5.87 | 5.89 | 5.36 | qfq | 252,114,322 | 1,487,179,883 | -1.83% |
| 2024-04-30 | 5.98 | 6.08 | 5.97 | 6.00 | 5.46 | qfq | 133,331,062 | 803,485,311 | 0.50% |
| 2024-04-29 | 6.08 | 6.08 | 5.96 | 5.97 | 5.44 | qfq | 189,365,080 | 1,133,006,078 | -1.81% |
| 2024-04-26 | 6.07 | 6.14 | 6.05 | 6.08 | 5.54 | qfq | 116,888,003 | 713,076,640 | -0.16% |
| 2024-04-25 | 6.08 | 6.10 | 6.00 | 6.09 | 5.54 | qfq | 81,242,987 | 491,634,190 | 0.00% |
| 2024-04-24 | 6.12 | 6.13 | 5.99 | 6.09 | 5.54 | qfq | 123,302,725 | 746,183,606 | -0.16% |
| 2024-04-23 | 6.24 | 6.27 | 6.07 | 6.10 | 5.55 | qfq | 106,892,232 | 658,315,710 | -2.24% |
| 2024-04-22 | 6.23 | 6.35 | 6.21 | 6.24 | 5.68 | qfq | 120,521,717 | 754,886,587 | -0.16% |
| 2024-04-19 | 6.20 | 6.28 | 6.18 | 6.25 | 5.69 | qfq | 103,735,575 | 646,792,398 | 0.64% |
| 2024-04-18 | 6.27 | 6.43 | 6.18 | 6.21 | 5.65 | qfq | 183,225,124 | 1,153,198,513 | -1.90% |
| 2024-04-17 | 6.12 | 6.38 | 6.05 | 6.33 | 5.76 | qfq | 190,955,539 | 1,185,918,425 | 3.09% |
| 2024-04-16 | 6.11 | 6.19 | 6.08 | 6.14 | 5.59 | qfq | 141,035,513 | 865,841,296 | 0.00% |
| 2024-04-15 | 5.97 | 6.14 | 5.92 | 6.14 | 5.59 | qfq | 171,407,422 | 1,040,069,879 | 3.02% |
| 2024-04-12 | 5.94 | 6.05 | 5.94 | 5.96 | 5.43 | qfq | 76,844,925 | 460,986,513 | 0.17% |
| 2024-04-11 | 5.92 | 6.01 | 5.92 | 5.95 | 5.42 | qfq | 62,055,414 | 370,517,519 | 0.00% |
| 2024-04-10 | 5.93 | 6.00 | 5.91 | 5.95 | 5.42 | qfq | 71,036,430 | 422,864,032 | 0.34% |
| 2024-04-09 | 6.02 | 6.06 | 5.91 | 5.93 | 5.40 | qfq | 84,809,833 | 505,690,135 | -1.82% |
| 2024-04-08 | 5.99 | 6.11 | 5.96 | 6.04 | 5.50 | qfq | 83,959,503 | 507,627,432 | 0.67% |
| 2024-04-03 | 5.98 | 6.02 | 5.97 | 6.00 | 5.46 | qfq | 60,186,097 | 360,776,565 | -0.17% |
| 2024-04-02 | 6.00 | 6.04 | 5.95 | 6.01 | 5.47 | qfq | 88,778,674 | 531,614,856 | -0.17% |
| 2024-04-01 | 6.10 | 6.13 | 5.97 | 6.02 | 5.48 | qfq | 136,115,575 | 822,838,746 | -0.99% |
| 2024-03-29 | 5.95 | 6.08 | 5.95 | 6.08 | 5.54 | qfq | 133,563,140 | 806,194,062 | 1.67% |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.98 | 5.44 | qfq | 144,113,138 | 859,953,355 | 0.67% |
| 2024-03-27 | 5.88 | 6.00 | 5.84 | 5.94 | 5.41 | qfq | 173,834,485 | 1,031,852,921 | 1.19% |
| 2024-03-26 | 5.82 | 5.90 | 5.81 | 5.87 | 5.34 | qfq | 78,657,164 | 460,081,199 | 0.34% |
| 2024-03-25 | 5.81 | 5.90 | 5.79 | 5.85 | 5.33 | qfq | 106,415,577 | 623,545,712 | 0.52% |
| 2024-03-22 | 5.78 | 5.84 | 5.73 | 5.82 | 5.30 | qfq | 109,337,673 | 634,089,685 | 0.87% |
| 2024-03-21 | 5.80 | 5.82 | 5.77 | 5.77 | 5.25 | qfq | 72,542,954 | 420,032,088 | -0.69% |
| 2024-03-20 | 5.71 | 5.83 | 5.70 | 5.81 | 5.29 | qfq | 133,174,871 | 770,992,242 | 1.75% |
| 2024-03-19 | 5.70 | 5.75 | 5.69 | 5.71 | 5.20 | qfq | 101,085,296 | 578,394,574 | -0.17% |
| 2024-03-18 | 5.63 | 5.74 | 5.63 | 5.72 | 5.21 | qfq | 121,979,688 | 695,065,299 | 1.42% |
| 2024-03-15 | 5.62 | 5.64 | 5.57 | 5.64 | 5.14 | qfq | 86,535,628 | 484,534,840 | 0.00% |
| 2024-03-14 | 5.61 | 5.67 | 5.59 | 5.64 | 5.14 | qfq | 98,058,047 | 552,085,722 | 0.36% |
| 2024-03-13 | 5.66 | 5.68 | 5.55 | 5.62 | 5.12 | qfq | 154,928,206 | 869,592,495 | -1.06% |
| 2024-03-12 | 5.90 | 5.92 | 5.67 | 5.68 | 5.17 | qfq | 240,199,933 | 1,381,309,807 | -3.40% |
| 2024-03-11 | 5.92 | 5.96 | 5.83 | 5.88 | 5.35 | qfq | 117,503,334 | 690,170,042 | -1.18% |
| 2024-03-08 | 5.80 | 5.95 | 5.80 | 5.95 | 5.42 | qfq | 135,123,224 | 795,437,855 | 2.41% |
| 2024-03-07 | 5.90 | 5.91 | 5.80 | 5.81 | 5.29 | qfq | 136,065,962 | 795,476,222 | -1.86% |
| 2024-03-06 | 5.94 | 5.96 | 5.88 | 5.92 | 5.39 | qfq | 118,188,473 | 700,349,900 | -0.34% |
| 2024-03-05 | 5.95 | 6.01 | 5.91 | 5.94 | 5.41 | qfq | 155,802,138 | 927,694,295 | -0.17% |
| 2024-03-04 | 5.85 | 5.96 | 5.83 | 5.95 | 5.42 | qfq | 190,879,489 | 1,129,205,673 | 1.54% |
| 2024-03-01 | 5.84 | 5.89 | 5.81 | 5.86 | 5.34 | qfq | 143,041,263 | 836,363,772 | 0.17% |
| 2024-02-29 | 5.80 | 5.87 | 5.79 | 5.85 | 5.33 | qfq | 147,280,305 | 859,128,735 | 0.34% |
| 2024-02-28 | 5.87 | 5.92 | 5.78 | 5.83 | 5.31 | qfq | 196,597,314 | 1,148,539,687 | -1.02% |
| 2024-02-27 | 5.81 | 5.94 | 5.78 | 5.89 | 5.36 | qfq | 165,925,118 | 973,915,861 | 0.68% |
| 2024-02-26 | 6.03 | 6.03 | 5.83 | 5.85 | 5.33 | qfq | 221,890,845 | 1,309,410,136 | -2.99% |
| 2024-02-23 | 6.14 | 6.17 | 6.00 | 6.03 | 5.49 | qfq | 209,774,040 | 1,270,404,534 | -1.95% |
| 2024-02-22 | 6.12 | 6.23 | 6.09 | 6.15 | 5.60 | qfq | 217,748,588 | 1,338,655,051 | 2.84% |
| 2024-02-21 | 5.98 | 6.09 | 5.96 | 5.98 | 5.44 | qfq | 155,689,155 | 936,088,680 | -0.66% |
| 2024-02-20 | 5.96 | 6.12 | 5.93 | 6.02 | 5.48 | qfq | 192,678,182 | 1,161,572,549 | 0.33% |
| 2024-02-19 | 5.82 | 6.00 | 5.69 | 6.00 | 5.46 | qfq | 247,215,595 | 1,450,199,766 | 2.74% |
| 2024-02-08 | 5.85 | 5.87 | 5.73 | 5.84 | 5.32 | qfq | 176,590,943 | 1,022,821,581 | -0.51% |
| 2024-02-07 | 5.85 | 5.88 | 5.68 | 5.87 | 5.34 | qfq | 220,296,354 | 1,276,379,021 | 0.34% |
| 2024-02-06 | 5.84 | 5.93 | 5.77 | 5.85 | 5.33 | qfq | 177,765,579 | 1,040,880,380 | -0.34% |
| 2024-02-05 | 5.75 | 5.90 | 5.73 | 5.87 | 5.34 | qfq | 198,811,296 | 1,161,746,582 | 0.69% |
| 2024-02-02 | 5.71 | 5.85 | 5.50 | 5.83 | 5.31 | qfq | 192,848,484 | 1,108,507,556 | 2.10% |
| 2024-02-01 | 5.70 | 5.80 | 5.68 | 5.71 | 5.20 | qfq | 116,001,670 | 665,901,544 | -0.70% |
| 2024-01-31 | 5.75 | 5.84 | 5.66 | 5.75 | 5.24 | qfq | 163,986,443 | 944,468,338 | -0.69% |
| 2024-01-30 | 5.76 | 5.90 | 5.74 | 5.79 | 5.27 | qfq | 151,660,926 | 884,345,330 | 0.00% |
| 2024-01-29 | 5.73 | 5.98 | 5.70 | 5.79 | 5.27 | qfq | 232,768,031 | 1,361,168,660 | 0.70% |
| 2024-01-26 | 5.68 | 5.80 | 5.60 | 5.75 | 5.24 | qfq | 232,886,987 | 1,327,509,976 | -0.35% |
| 2024-01-25 | 5.41 | 5.78 | 5.39 | 5.77 | 5.25 | qfq | 348,461,980 | 1,968,188,167 | 7.05% |
| 2024-01-24 | 5.25 | 5.40 | 5.24 | 5.39 | 4.91 | qfq | 130,515,397 | 696,620,803 | 2.67% |
| 2024-01-23 | 5.27 | 5.30 | 5.17 | 5.25 | 4.78 | qfq | 106,556,734 | 558,270,077 | -1.13% |
| 2024-01-22 | 5.28 | 5.36 | 5.25 | 5.31 | 4.83 | qfq | 194,977,641 | 1,037,694,417 | 0.38% |
| 2024-01-19 | 5.27 | 5.32 | 5.22 | 5.29 | 4.82 | qfq | 110,427,792 | 582,352,281 | 0.19% |
| 2024-01-18 | 5.18 | 5.30 | 5.07 | 5.28 | 4.81 | qfq | 146,977,141 | 760,092,248 | 1.54% |
| 2024-01-17 | 5.23 | 5.30 | 5.20 | 5.20 | 4.73 | qfq | 100,081,868 | 526,558,734 | -0.95% |
| 2024-01-16 | 5.25 | 5.25 | 5.16 | 5.25 | 4.78 | qfq | 100,641,370 | 524,512,140 | 0.38% |
| 2024-01-15 | 5.10 | 5.29 | 5.10 | 5.23 | 4.76 | qfq | 112,238,682 | 586,638,074 | 2.35% |
| 2024-01-12 | 5.08 | 5.14 | 5.08 | 5.11 | 4.65 | qfq | 60,071,199 | 307,182,489 | 0.00% |
| 2024-01-11 | 5.17 | 5.18 | 5.03 | 5.11 | 4.65 | qfq | 133,625,533 | 681,142,217 | -1.54% |
| 2024-01-10 | 5.28 | 5.29 | 5.17 | 5.19 | 4.73 | qfq | 95,723,728 | 500,023,327 | -1.89% |
| 2024-01-09 | 5.34 | 5.35 | 5.26 | 5.29 | 4.82 | qfq | 108,131,287 | 572,260,219 | -1.12% |
| 2024-01-08 | 5.31 | 5.39 | 5.29 | 5.35 | 4.87 | qfq | 124,923,711 | 668,014,732 | 0.19% |
| 2024-01-05 | 5.33 | 5.38 | 5.30 | 5.34 | 4.86 | qfq | 94,900,690 | 506,470,096 | 0.00% |
| 2024-01-04 | 5.38 | 5.42 | 5.27 | 5.34 | 4.86 | qfq | 115,021,178 | 613,212,812 | -0.93% |
| 2024-01-03 | 5.35 | 5.41 | 5.35 | 5.39 | 4.91 | qfq | 71,645,247 | 385,632,219 | 0.37% |
| 2024-01-02 | 5.40 | 5.42 | 5.36 | 5.37 | 4.89 | qfq | 89,578,037 | 482,458,585 | -0.74% |
| 2023-12-29 | 5.32 | 5.42 | 5.30 | 5.41 | 4.93 | qfq | 141,716,395 | 760,851,150 | 1.12% |
| 2023-12-28 | 5.35 | 5.44 | 5.30 | 5.35 | 4.87 | qfq | 166,150,739 | 890,744,673 | 0.00% |
| 2023-12-27 | 5.21 | 5.37 | 5.20 | 5.35 | 4.87 | qfq | 208,141,095 | 1,104,821,147 | 2.69% |
| 2023-12-26 | 5.15 | 5.27 | 5.14 | 5.21 | 4.74 | qfq | 101,165,953 | 526,548,138 | 1.17% |
| 2023-12-25 | 5.19 | 5.20 | 5.14 | 5.15 | 4.69 | qfq | 61,053,447 | 314,773,276 | -0.58% |
| 2023-12-22 | 5.16 | 5.22 | 5.14 | 5.18 | 4.72 | qfq | 99,336,209 | 515,218,412 | 0.39% |
| 2023-12-21 | 5.11 | 5.18 | 5.10 | 5.16 | 4.70 | qfq | 70,256,509 | 361,875,263 | 0.58% |
| 2023-12-20 | 5.18 | 5.20 | 5.12 | 5.13 | 4.67 | qfq | 68,270,914 | 352,920,710 | -1.16% |
| 2023-12-19 | 5.12 | 5.19 | 5.11 | 5.19 | 4.73 | qfq | 81,425,695 | 420,517,481 | 1.17% |
| 2023-12-18 | 5.16 | 5.17 | 5.11 | 5.13 | 4.67 | qfq | 66,498,300 | 341,496,788 | -0.58% |
| 2023-12-15 | 5.17 | 5.22 | 5.14 | 5.16 | 4.70 | qfq | 70,415,829 | 363,907,410 | -0.19% |
| 2023-12-14 | 5.19 | 5.26 | 5.17 | 5.17 | 4.71 | qfq | 65,543,600 | 341,075,587 | -0.19% |
| 2023-12-13 | 5.25 | 5.26 | 5.18 | 5.18 | 4.72 | qfq | 62,134,207 | 323,506,893 | -1.33% |
| 2023-12-12 | 5.17 | 5.28 | 5.16 | 5.25 | 4.78 | qfq | 119,868,328 | 629,185,745 | 1.16% |
| 2023-12-11 | 5.15 | 5.20 | 5.08 | 5.19 | 4.73 | qfq | 106,675,238 | 548,413,815 | 0.58% |
| 2023-12-08 | 5.07 | 5.18 | 5.06 | 5.16 | 4.70 | qfq | 127,791,065 | 656,010,585 | 1.98% |
| 2023-12-07 | 5.10 | 5.12 | 5.04 | 5.06 | 4.61 | qfq | 122,472,428 | 621,558,620 | -1.17% |
| 2023-12-06 | 5.17 | 5.18 | 5.08 | 5.12 | 4.66 | qfq | 84,232,230 | 430,541,052 | -0.97% |
| 2023-12-05 | 5.23 | 5.26 | 5.17 | 5.17 | 4.71 | qfq | 84,576,809 | 441,836,882 | -1.34% |
| 2023-12-04 | 5.28 | 5.29 | 5.23 | 5.24 | 4.77 | qfq | 80,763,128 | 424,555,297 | -0.57% |
| 2023-12-01 | 5.18 | 5.29 | 5.14 | 5.27 | 4.80 | qfq | 175,162,477 | 916,651,880 | 1.54% |
| 2023-11-30 | 5.08 | 5.23 | 5.06 | 5.19 | 4.73 | qfq | 158,266,800 | 819,981,642 | 2.17% |
| 2023-11-29 | 5.07 | 5.11 | 5.02 | 5.08 | 4.63 | qfq | 109,308,597 | 554,383,016 | 0.20% |
| 2023-11-28 | 5.08 | 5.10 | 5.06 | 5.07 | 4.62 | qfq | 72,960,392 | 370,220,072 | -0.59% |
| 2023-11-27 | 5.16 | 5.17 | 5.05 | 5.10 | 4.64 | qfq | 87,909,432 | 447,900,266 | -1.16% |
| 2023-11-24 | 5.18 | 5.21 | 5.15 | 5.16 | 4.70 | qfq | 87,307,654 | 451,864,431 | -0.39% |
| 2023-11-23 | 5.16 | 5.19 | 5.12 | 5.18 | 4.72 | qfq | 96,124,018 | 495,490,397 | 0.19% |
| 2023-11-22 | 5.06 | 5.25 | 5.05 | 5.17 | 4.71 | qfq | 247,064,118 | 1,277,838,575 | 2.17% |
| 2023-11-21 | 5.06 | 5.10 | 5.05 | 5.06 | 4.61 | qfq | 115,258,683 | 585,096,563 | 0.00% |
| 2023-11-20 | 5.04 | 5.08 | 5.00 | 5.06 | 4.61 | qfq | 114,952,547 | 581,113,815 | 0.00% |
| 2023-11-17 | 5.10 | 5.10 | 4.99 | 5.06 | 4.61 | qfq | 235,768,974 | 1,184,230,768 | -1.36% |
| 2023-11-16 | 5.24 | 5.24 | 5.12 | 5.13 | 4.67 | qfq | 197,488,068 | 1,019,034,782 | -2.10% |
| 2023-11-15 | 5.29 | 5.30 | 5.23 | 5.24 | 4.77 | qfq | 111,775,120 | 586,796,957 | -0.57% |
| 2023-11-14 | 5.27 | 5.30 | 5.25 | 5.27 | 4.80 | qfq | 91,475,561 | 481,688,290 | -0.19% |
| 2023-11-13 | 5.25 | 5.28 | 5.21 | 5.28 | 4.81 | qfq | 122,107,949 | 641,790,471 | 0.96% |
| 2023-11-10 | 5.25 | 5.27 | 5.20 | 5.23 | 4.76 | qfq | 99,677,165 | 521,624,613 | -0.57% |
| 2023-11-09 | 5.24 | 5.27 | 5.23 | 5.26 | 4.79 | qfq | 107,000,300 | 561,742,189 | 0.38% |
| 2023-11-08 | 5.24 | 5.25 | 5.21 | 5.24 | 4.77 | qfq | 123,978,996 | 648,816,482 | -0.38% |
| 2023-11-07 | 5.27 | 5.28 | 5.22 | 5.26 | 4.79 | qfq | 145,755,938 | 764,885,625 | -0.38% |
| 2023-11-06 | 5.35 | 5.37 | 5.23 | 5.28 | 4.81 | qfq | 245,098,837 | 1,290,100,682 | -1.12% |
| 2023-11-03 | 5.32 | 5.36 | 5.30 | 5.34 | 4.86 | qfq | 99,554,854 | 530,628,875 | 0.19% |
| 2023-11-02 | 5.32 | 5.38 | 5.32 | 5.33 | 4.85 | qfq | 88,002,183 | 470,192,381 | 0.19% |
| 2023-11-01 | 5.33 | 5.34 | 5.27 | 5.32 | 4.84 | qfq | 98,519,182 | 522,594,515 | -0.19% |
| 2023-10-31 | 5.28 | 5.38 | 5.26 | 5.33 | 4.85 | qfq | 146,271,558 | 779,674,162 | 0.38% |
| 2023-10-30 | 5.41 | 5.42 | 5.20 | 5.31 | 4.83 | qfq | 210,009,842 | 1,111,411,410 | -2.03% |
| 2023-10-27 | 5.38 | 5.45 | 5.37 | 5.42 | 4.93 | qfq | 136,456,500 | 738,523,299 | 0.00% |
| 2023-10-26 | 5.36 | 5.43 | 5.31 | 5.42 | 4.93 | qfq | 127,992,973 | 688,954,578 | 0.37% |
| 2023-10-25 | 5.61 | 5.63 | 5.35 | 5.40 | 4.92 | qfq | 267,548,674 | 1,459,072,872 | -3.40% |
| 2023-10-24 | 5.69 | 5.71 | 5.53 | 5.59 | 5.09 | qfq | 166,725,605 | 934,081,510 | -1.58% |
| 2023-10-23 | 5.74 | 5.78 | 5.61 | 5.68 | 5.17 | qfq | 117,262,880 | 667,327,899 | -1.05% |
| 2023-10-20 | 5.95 | 5.96 | 5.71 | 5.74 | 5.23 | qfq | 167,705,732 | 971,955,906 | -3.85% |
| 2023-10-19 | 6.09 | 6.14 | 5.96 | 5.97 | 5.44 | qfq | 105,553,458 | 636,345,560 | -2.45% |
| 2023-10-18 | 6.07 | 6.14 | 6.03 | 6.12 | 5.57 | qfq | 136,508,094 | 833,297,255 | 0.16% |
| 2023-10-17 | 5.94 | 6.18 | 5.93 | 6.11 | 5.56 | qfq | 193,741,729 | 1,179,285,999 | 2.69% |
| 2023-10-16 | 5.90 | 5.98 | 5.85 | 5.95 | 5.42 | qfq | 126,129,463 | 748,808,394 | 0.85% |
| 2023-10-13 | 5.85 | 5.94 | 5.81 | 5.90 | 5.37 | qfq | 106,829,088 | 629,453,198 | 0.00% |
| 2023-10-12 | 5.83 | 5.97 | 5.79 | 5.90 | 5.37 | qfq | 167,551,821 | 987,111,929 | 1.90% |
| 2023-10-11 | 5.81 | 5.87 | 5.78 | 5.79 | 5.27 | qfq | 78,579,461 | 456,900,126 | -0.69% |
| 2023-10-10 | 5.85 | 5.89 | 5.79 | 5.83 | 5.31 | qfq | 94,465,565 | 550,318,284 | -0.51% |
| 2023-10-09 | 5.78 | 5.90 | 5.72 | 5.86 | 5.34 | qfq | 172,272,975 | 1,003,471,834 | 1.21% |
| 2023-09-28 | 5.87 | 5.88 | 5.77 | 5.79 | 5.27 | qfq | 137,911,076 | 799,315,457 | -1.19% |
| 2023-09-27 | 5.82 | 5.88 | 5.81 | 5.86 | 5.34 | qfq | 98,905,247 | 577,997,632 | 0.51% |
| 2023-09-26 | 5.97 | 5.98 | 5.80 | 5.83 | 5.31 | qfq | 154,578,220 | 906,324,216 | -2.51% |
| 2023-09-25 | 6.02 | 6.03 | 5.94 | 5.98 | 5.44 | qfq | 72,974,808 | 435,689,950 | -0.99% |
| 2023-09-22 | 5.98 | 6.05 | 5.95 | 6.04 | 5.50 | qfq | 111,822,011 | 670,412,152 | 0.67% |
| 2023-09-21 | 5.93 | 6.02 | 5.91 | 6.00 | 5.46 | qfq | 96,005,109 | 573,219,629 | 0.84% |
| 2023-09-20 | 6.01 | 6.06 | 5.95 | 5.95 | 5.42 | qfq | 98,196,506 | 587,881,994 | -1.33% |
| 2023-09-19 | 5.99 | 6.07 | 5.98 | 6.03 | 5.49 | qfq | 88,942,661 | 536,468,220 | 0.33% |
| 2023-09-18 | 6.11 | 6.12 | 5.98 | 6.01 | 5.47 | qfq | 154,786,660 | 931,969,326 | -2.12% |
| 2023-09-15 | 6.19 | 6.26 | 6.12 | 6.14 | 5.59 | qfq | 177,805,771 | 1,097,063,428 | -0.97% |
| 2023-09-14 | 6.00 | 6.24 | 5.98 | 6.20 | 5.65 | qfq | 256,553,099 | 1,581,675,938 | 2.99% |
| 2023-09-13 | 5.99 | 6.06 | 5.94 | 6.02 | 5.48 | qfq | 192,598,276 | 1,155,477,832 | 0.33% |
| 2023-09-12 | 5.88 | 6.02 | 5.86 | 6.00 | 5.46 | qfq | 171,064,117 | 1,018,073,236 | 1.52% |
| 2023-09-11 | 5.92 | 5.95 | 5.85 | 5.91 | 5.38 | qfq | 120,537,841 | 710,233,407 | 0.00% |
| 2023-09-08 | 5.84 | 5.94 | 5.77 | 5.91 | 5.38 | qfq | 139,246,736 | 817,906,820 | 1.03% |
| 2023-09-07 | 5.82 | 5.92 | 5.79 | 5.85 | 5.33 | qfq | 121,610,946 | 713,040,926 | 0.34% |
| 2023-09-06 | 5.78 | 5.84 | 5.72 | 5.83 | 5.31 | qfq | 90,606,108 | 524,567,758 | 0.69% |
| 2023-09-05 | 5.88 | 5.93 | 5.78 | 5.79 | 5.27 | qfq | 121,557,200 | 709,467,320 | -2.03% |
| 2023-09-04 | 5.75 | 5.93 | 5.71 | 5.91 | 5.38 | qfq | 223,057,346 | 1,308,432,579 | 3.32% |
| 2023-09-01 | 5.77 | 5.79 | 5.66 | 5.72 | 5.21 | qfq | 113,400,027 | 648,041,286 | -0.69% |
| 2023-08-31 | 5.82 | 5.85 | 5.68 | 5.76 | 5.24 | qfq | 154,141,144 | 887,601,521 | -2.87% |
| 2023-08-30 | 6.01 | 6.07 | 5.90 | 5.93 | 5.27 | qfq | 174,097,112 | 1,039,213,935 | -1.33% |
| 2023-08-29 | 5.90 | 6.06 | 5.89 | 6.01 | 5.34 | qfq | 199,888,237 | 1,197,699,130 | 1.01% |
| 2023-08-28 | 6.08 | 6.12 | 5.87 | 5.95 | 5.29 | qfq | 215,158,916 | 1,281,965,077 | 2.76% |
| 2023-08-25 | 5.75 | 5.88 | 5.69 | 5.79 | 5.14 | qfq | 167,528,194 | 969,487,135 | -0.17% |
| 2023-08-24 | 5.96 | 6.00 | 5.77 | 5.80 | 5.15 | qfq | 196,549,524 | 1,148,367,238 | -2.19% |
| 2023-08-23 | 5.93 | 6.07 | 5.92 | 5.93 | 5.27 | qfq | 200,906,362 | 1,202,114,684 | -1.00% |
| 2023-08-22 | 5.71 | 6.00 | 5.71 | 5.99 | 5.32 | qfq | 399,836,669 | 2,364,084,987 | 5.46% |
| 2023-08-21 | 5.62 | 5.79 | 5.60 | 5.68 | 5.05 | qfq | 136,078,465 | 777,368,998 | 1.07% |
| 2023-08-18 | 5.75 | 5.75 | 5.62 | 5.62 | 4.99 | qfq | 133,442,385 | 757,795,675 | -2.43% |
| 2023-08-17 | 5.72 | 5.77 | 5.64 | 5.76 | 5.12 | qfq | 120,479,302 | 688,009,993 | -0.17% |
| 2023-08-16 | 5.93 | 5.96 | 5.70 | 5.77 | 5.13 | qfq | 167,545,958 | 971,620,215 | -2.86% |
| 2023-08-15 | 5.99 | 6.00 | 5.87 | 5.94 | 5.28 | qfq | 171,881,224 | 1,019,387,415 | -1.00% |
| 2023-08-14 | 5.81 | 6.09 | 5.77 | 6.00 | 5.33 | qfq | 282,795,835 | 1,685,579,410 | 2.56% |
| 2023-08-11 | 5.84 | 6.10 | 5.83 | 5.85 | 5.20 | qfq | 366,102,003 | 2,184,304,745 | 0.00% |
| 2023-08-10 | 5.75 | 5.90 | 5.74 | 5.85 | 5.20 | qfq | 163,840,529 | 956,982,915 | 1.92% |
| 2023-08-09 | 5.83 | 5.84 | 5.73 | 5.74 | 5.10 | qfq | 125,455,555 | 723,283,146 | -1.03% |
| 2023-08-08 | 5.77 | 5.83 | 5.75 | 5.80 | 5.15 | qfq | 99,536,115 | 576,557,015 | 0.35% |
| 2023-08-07 | 5.81 | 5.90 | 5.76 | 5.78 | 5.14 | qfq | 163,265,551 | 946,380,395 | -1.70% |
| 2023-08-04 | 5.66 | 5.99 | 5.65 | 5.88 | 5.22 | qfq | 425,008,898 | 2,489,057,715 | 4.26% |
| 2023-08-03 | 5.64 | 5.69 | 5.60 | 5.64 | 5.01 | qfq | 135,909,245 | 766,066,773 | -0.53% |
| 2023-08-02 | 5.72 | 5.72 | 5.65 | 5.67 | 5.04 | qfq | 106,361,200 | 602,980,807 | -1.05% |
| 2023-08-01 | 5.70 | 5.77 | 5.66 | 5.73 | 5.09 | qfq | 124,170,823 | 710,529,786 | 0.88% |
| 2023-07-31 | 5.84 | 5.91 | 5.64 | 5.68 | 5.05 | qfq | 296,827,268 | 1,705,439,866 | -2.41% |
| 2023-07-28 | 5.60 | 5.88 | 5.58 | 5.82 | 5.17 | qfq | 226,103,613 | 1,303,419,904 | 3.56% |
| 2023-07-27 | 5.71 | 5.72 | 5.59 | 5.62 | 4.99 | qfq | 128,327,253 | 725,318,640 | -1.58% |
| 2023-07-26 | 5.82 | 5.82 | 5.69 | 5.71 | 5.07 | qfq | 125,430,461 | 718,977,211 | -1.89% |
| 2023-07-25 | 5.86 | 5.92 | 5.77 | 5.82 | 5.17 | qfq | 134,024,067 | 778,698,171 | 0.52% |
| 2023-07-24 | 5.73 | 5.87 | 5.69 | 5.79 | 5.14 | qfq | 115,680,189 | 670,089,406 | 0.70% |
| 2023-07-21 | 5.75 | 5.78 | 5.70 | 5.75 | 5.11 | qfq | 112,311,205 | 645,046,126 | 0.00% |
| 2023-07-20 | 5.83 | 5.87 | 5.73 | 5.75 | 5.11 | qfq | 114,751,427 | 664,173,694 | -1.54% |
| 2023-07-19 | 5.76 | 5.85 | 5.74 | 5.84 | 5.19 | qfq | 117,496,705 | 681,133,742 | 1.04% |
| 2023-07-18 | 5.82 | 5.88 | 5.77 | 5.78 | 5.14 | qfq | 124,221,868 | 721,495,302 | -1.37% |
| 2023-07-17 | 5.85 | 5.99 | 5.80 | 5.86 | 5.21 | qfq | 227,060,938 | 1,337,063,722 | -0.85% |