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
洛阳钼业603993.SH
最近收盘价17.412026-07-17
最近交易日2026-07-17
成交量（股）213,625,310
成交额（元）3,731,288,356
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.286 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.255 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.15425 | — | — | — | 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 | 17.84 | 17.90 | 17.19 | 17.41 | 17.41 | qfq | 213,625,310 | 3,731,288,356 | -4.34% |
| 2026-07-16 | 17.78 | 18.58 | 17.72 | 18.20 | 18.20 | qfq | 256,325,260 | 4,694,044,813 | 1.62% |
| 2026-07-15 | 18.22 | 18.46 | 17.78 | 17.91 | 17.91 | qfq | 254,814,124 | 4,608,206,977 | -1.65% |
| 2026-07-14 | 16.80 | 18.34 | 16.62 | 18.21 | 18.21 | qfq | 313,592,598 | 5,497,052,176 | 8.01% |
| 2026-07-13 | 17.24 | 17.24 | 16.77 | 16.86 | 16.86 | qfq | 192,636,636 | 3,261,925,233 | -3.66% |
| 2026-07-10 | 17.54 | 18.10 | 17.26 | 17.50 | 17.50 | qfq | 260,316,433 | 4,587,975,820 | 1.80% |
| 2026-07-09 | 17.33 | 17.58 | 16.41 | 17.19 | 17.19 | qfq | 298,273,569 | 5,050,886,806 | -1.94% |
| 2026-07-08 | 17.50 | 17.96 | 17.43 | 17.53 | 17.53 | qfq | 155,001,231 | 2,738,929,714 | -0.90% |
| 2026-07-07 | 18.10 | 18.20 | 17.60 | 17.69 | 17.69 | qfq | 185,116,642 | 3,305,808,512 | -3.39% |
| 2026-07-06 | 18.53 | 19.21 | 18.28 | 18.31 | 18.31 | qfq | 299,603,226 | 5,639,752,406 | -1.13% |
| 2026-07-03 | 18.80 | 19.30 | 18.50 | 18.52 | 18.52 | qfq | 369,606,237 | 6,988,648,862 | 1.26% |
| 2026-07-02 | 17.92 | 18.65 | 17.40 | 18.29 | 18.29 | qfq | 437,420,990 | 7,944,130,601 | 3.16% |
| 2026-07-01 | 17.38 | 17.98 | 17.20 | 17.73 | 17.73 | qfq | 256,109,304 | 4,519,397,641 | 1.03% |
| 2026-06-30 | 17.60 | 17.61 | 17.11 | 17.55 | 17.55 | qfq | 243,410,061 | 4,229,121,207 | -2.50% |
| 2026-06-29 | 17.25 | 18.20 | 17.18 | 18.00 | 18.00 | qfq | 312,224,064 | 5,533,424,878 | 4.41% |
| 2026-06-26 | 18.35 | 18.42 | 17.16 | 17.24 | 17.24 | qfq | 336,797,495 | 5,920,912,241 | -4.59% |
| 2026-06-25 | 18.38 | 18.48 | 17.93 | 18.07 | 18.07 | qfq | 387,119,542 | 7,008,311,587 | -4.79% |
| 2026-06-24 | 18.90 | 19.29 | 18.38 | 18.98 | 18.98 | qfq | 396,962,495 | 7,461,701,881 | -2.62% |
| 2026-06-23 | 21.60 | 21.61 | 19.49 | 19.49 | 19.49 | qfq | 552,668,930 | 11,126,962,449 | -9.98% |
| 2026-06-22 | 20.22 | 21.74 | 19.64 | 21.65 | 21.65 | qfq | 694,728,353 | 14,563,357,591 | 8.03% |
| 2026-06-18 | 19.77 | 21.14 | 19.71 | 20.04 | 20.04 | qfq | 453,558,307 | 9,245,439,502 | -0.64% |
| 2026-06-17 | 19.83 | 20.50 | 19.58 | 20.17 | 20.17 | qfq | 350,521,531 | 7,053,252,466 | 0.70% |
| 2026-06-16 | 20.40 | 20.72 | 19.93 | 20.03 | 20.03 | qfq | 508,603,647 | 10,321,429,148 | -4.25% |
| 2026-06-15 | 19.49 | 21.00 | 19.49 | 20.92 | 20.92 | qfq | 731,318,674 | 15,037,723,872 | 9.47% |
| 2026-06-12 | 18.36 | 19.11 | 18.00 | 19.11 | 19.11 | qfq | 455,323,977 | 8,509,759,572 | 10.02% |
| 2026-06-11 | 16.60 | 17.60 | 16.41 | 17.37 | 17.37 | qfq | 266,563,708 | 4,593,009,589 | 3.45% |
| 2026-06-10 | 16.45 | 16.97 | 16.18 | 16.79 | 16.79 | qfq | 229,722,390 | 3,799,957,357 | -1.52% |
| 2026-06-09 | 17.00 | 17.10 | 16.32 | 17.05 | 17.05 | qfq | 268,533,880 | 4,467,021,889 | 0.95% |
| 2026-06-08 | 17.10 | 17.45 | 16.66 | 16.89 | 16.89 | qfq | 274,470,366 | 4,683,184,001 | -7.15% |
| 2026-06-05 | 18.60 | 19.13 | 18.07 | 18.19 | 18.19 | qfq | 219,791,404 | 4,067,590,874 | -2.93% |
| 2026-06-04 | 19.48 | 19.48 | 18.62 | 18.74 | 18.74 | qfq | 250,233,986 | 4,733,788,370 | -5.78% |
| 2026-06-03 | 19.53 | 20.15 | 19.38 | 19.89 | 19.89 | qfq | 291,992,923 | 5,799,506,042 | 0.76% |
| 2026-06-02 | 18.71 | 19.78 | 18.52 | 19.74 | 19.74 | qfq | 352,374,525 | 6,789,919,580 | 7.17% |
| 2026-06-01 | 18.55 | 18.93 | 18.31 | 18.42 | 18.42 | qfq | 161,174,291 | 2,999,123,214 | -0.49% |
| 2026-05-29 | 19.27 | 19.32 | 18.50 | 18.51 | 18.51 | qfq | 225,655,308 | 4,250,497,292 | -1.54% |
| 2026-05-28 | 19.10 | 19.10 | 18.20 | 18.80 | 18.80 | qfq | 236,865,427 | 4,405,944,382 | -2.69% |
| 2026-05-27 | 20.00 | 20.16 | 19.28 | 19.32 | 19.32 | qfq | 236,634,021 | 4,622,988,066 | -5.25% |
| 2026-05-26 | 19.17 | 20.46 | 18.81 | 20.39 | 20.10 | qfq | 378,798,251 | 7,499,332,360 | 5.43% |
| 2026-05-25 | 18.95 | 19.54 | 18.90 | 19.34 | 19.07 | qfq | 263,302,043 | 5,074,342,977 | 4.37% |
| 2026-05-22 | 17.80 | 18.64 | 17.57 | 18.53 | 18.27 | qfq | 225,811,633 | 4,113,900,946 | 5.05% |
| 2026-05-21 | 18.38 | 18.62 | 17.60 | 17.64 | 17.39 | qfq | 200,852,948 | 3,654,942,388 | -1.78% |
| 2026-05-20 | 17.80 | 18.07 | 17.57 | 17.96 | 17.71 | qfq | 221,947,418 | 3,946,688,265 | -1.21% |
| 2026-05-19 | 18.36 | 18.45 | 17.87 | 18.18 | 17.92 | qfq | 182,096,488 | 3,296,760,659 | -0.71% |
| 2026-05-18 | 18.15 | 18.38 | 17.81 | 18.31 | 18.05 | qfq | 230,984,727 | 4,200,976,061 | -3.02% |
| 2026-05-15 | 19.82 | 19.84 | 18.58 | 18.88 | 18.62 | qfq | 355,348,356 | 6,771,304,230 | -5.84% |
| 2026-05-14 | 20.72 | 21.03 | 20.03 | 20.05 | 19.77 | qfq | 231,447,722 | 4,725,334,637 | -4.48% |
| 2026-05-13 | 20.99 | 21.45 | 20.72 | 20.99 | 20.70 | qfq | 333,395,460 | 7,038,669,189 | 1.99% |
| 2026-05-12 | 20.65 | 20.96 | 20.32 | 20.58 | 20.29 | qfq | 365,787,791 | 7,567,303,672 | 2.85% |
| 2026-05-11 | 20.09 | 20.15 | 19.74 | 20.01 | 19.73 | qfq | 253,470,097 | 5,056,799,260 | -0.94% |
| 2026-05-08 | 19.60 | 20.25 | 19.42 | 20.20 | 19.92 | qfq | 295,986,316 | 5,887,631,949 | 1.71% |
| 2026-05-07 | 19.90 | 20.35 | 19.53 | 19.86 | 19.58 | qfq | 323,859,408 | 6,444,437,867 | 1.95% |
| 2026-05-06 | 18.90 | 19.54 | 18.60 | 19.48 | 19.21 | qfq | 312,371,082 | 5,965,432,001 | 4.62% |
| 2026-04-30 | 19.00 | 19.00 | 18.46 | 18.62 | 18.36 | qfq | 228,758,543 | 4,270,932,942 | -2.97% |
| 2026-04-29 | 18.21 | 19.35 | 18.17 | 19.19 | 18.92 | qfq | 211,651,078 | 3,996,970,917 | 3.84% |
| 2026-04-28 | 18.76 | 18.84 | 18.33 | 18.48 | 18.22 | qfq | 201,501,177 | 3,733,931,356 | -2.74% |
| 2026-04-27 | 19.30 | 19.41 | 18.90 | 19.00 | 18.73 | qfq | 215,012,715 | 4,101,374,908 | -1.91% |
| 2026-04-24 | 19.08 | 19.49 | 18.87 | 19.37 | 19.10 | qfq | 181,980,683 | 3,479,065,692 | 0.05% |
| 2026-04-23 | 20.25 | 20.31 | 19.13 | 19.36 | 19.09 | qfq | 261,936,169 | 5,120,360,707 | -3.63% |
| 2026-04-22 | 19.94 | 20.25 | 19.80 | 20.09 | 19.81 | qfq | 178,157,007 | 3,571,617,897 | 0.05% |
| 2026-04-21 | 20.15 | 20.22 | 19.75 | 20.08 | 19.80 | qfq | 158,394,548 | 3,166,698,133 | -0.79% |
| 2026-04-20 | 20.18 | 20.65 | 20.11 | 20.24 | 19.96 | qfq | 214,123,793 | 4,348,306,992 | 0.05% |
| 2026-04-17 | 20.02 | 20.32 | 19.98 | 20.23 | 19.95 | qfq | 163,883,162 | 3,298,062,430 | -0.30% |
| 2026-04-16 | 19.98 | 20.34 | 19.98 | 20.29 | 20.01 | qfq | 216,213,208 | 4,365,857,950 | 1.60% |
| 2026-04-15 | 20.00 | 20.60 | 19.88 | 19.97 | 19.69 | qfq | 360,431,010 | 7,296,107,183 | 2.10% |
| 2026-04-14 | 19.45 | 19.78 | 19.32 | 19.56 | 19.29 | qfq | 294,379,752 | 5,751,815,921 | 3.71% |
| 2026-04-13 | 18.68 | 19.03 | 18.65 | 18.86 | 18.60 | qfq | 168,080,633 | 3,164,526,544 | -0.53% |
| 2026-04-10 | 19.39 | 19.43 | 18.91 | 18.96 | 18.69 | qfq | 232,931,280 | 4,438,774,916 | -0.84% |
| 2026-04-09 | 18.70 | 19.28 | 18.65 | 19.12 | 18.85 | qfq | 250,933,007 | 4,770,145,785 | -0.10% |
| 2026-04-08 | 18.49 | 19.29 | 18.48 | 19.14 | 18.87 | qfq | 441,613,557 | 8,354,456,924 | 8.75% |
| 2026-04-07 | 17.56 | 17.69 | 17.35 | 17.60 | 17.35 | qfq | 142,498,488 | 2,499,326,211 | 0.46% |
| 2026-04-03 | 17.71 | 17.80 | 17.44 | 17.52 | 17.27 | qfq | 133,052,210 | 2,340,221,147 | -1.07% |
| 2026-04-02 | 18.12 | 18.20 | 17.51 | 17.71 | 17.46 | qfq | 259,457,255 | 4,617,017,137 | -2.91% |
| 2026-04-01 | 17.90 | 18.37 | 17.83 | 18.24 | 17.98 | qfq | 385,403,523 | 6,962,712,335 | 6.36% |
| 2026-03-31 | 17.66 | 17.79 | 17.09 | 17.15 | 16.91 | qfq | 203,014,510 | 3,531,008,162 | -1.61% |
| 2026-03-30 | 17.25 | 17.45 | 16.97 | 17.43 | 17.19 | qfq | 227,010,235 | 3,914,035,499 | -0.85% |
| 2026-03-27 | 17.22 | 17.78 | 17.21 | 17.58 | 17.33 | qfq | 220,251,664 | 3,866,586,384 | 0.51% |
| 2026-03-26 | 17.90 | 18.08 | 17.40 | 17.49 | 17.24 | qfq | 210,678,638 | 3,729,370,375 | -2.24% |
| 2026-03-25 | 18.02 | 18.45 | 17.75 | 17.89 | 17.64 | qfq | 362,107,155 | 6,545,036,882 | 2.99% |
| 2026-03-24 | 16.91 | 17.38 | 16.70 | 17.37 | 17.13 | qfq | 363,246,438 | 6,195,329,073 | 5.34% |
| 2026-03-23 | 16.99 | 17.37 | 16.32 | 16.49 | 16.26 | qfq | 418,291,607 | 7,036,601,719 | -6.04% |
| 2026-03-20 | 17.80 | 18.27 | 17.50 | 17.55 | 17.30 | qfq | 304,636,972 | 5,451,302,900 | -1.68% |
| 2026-03-19 | 18.70 | 18.90 | 17.69 | 17.85 | 17.60 | qfq | 493,643,605 | 8,965,848,005 | -8.04% |
| 2026-03-18 | 19.38 | 19.54 | 19.03 | 19.41 | 19.14 | qfq | 186,914,403 | 3,604,828,916 | -0.05% |
| 2026-03-17 | 19.45 | 19.97 | 19.36 | 19.42 | 19.15 | qfq | 234,501,032 | 4,615,969,374 | 0.31% |
| 2026-03-16 | 19.20 | 19.58 | 18.80 | 19.36 | 19.09 | qfq | 389,113,131 | 7,455,538,134 | -2.02% |
| 2026-03-13 | 20.30 | 20.70 | 19.69 | 19.76 | 19.48 | qfq | 353,094,242 | 7,110,088,050 | -4.36% |
| 2026-03-12 | 21.19 | 21.37 | 20.32 | 20.66 | 20.37 | qfq | 349,386,224 | 7,253,017,560 | -3.82% |
| 2026-03-11 | 21.85 | 21.96 | 21.43 | 21.48 | 21.18 | qfq | 174,122,320 | 3,761,957,069 | -1.20% |
| 2026-03-10 | 21.62 | 21.95 | 21.45 | 21.74 | 21.44 | qfq | 180,888,421 | 3,927,946,591 | 2.35% |
| 2026-03-09 | 21.10 | 21.50 | 20.28 | 21.24 | 20.94 | qfq | 340,379,059 | 7,091,991,877 | -3.54% |
| 2026-03-06 | 22.25 | 22.45 | 21.68 | 22.02 | 21.71 | qfq | 221,250,389 | 4,873,975,213 | -2.70% |
| 2026-03-05 | 23.37 | 23.42 | 22.31 | 22.63 | 22.31 | qfq | 227,587,849 | 5,187,525,308 | -1.57% |
| 2026-03-04 | 22.54 | 23.65 | 22.45 | 22.99 | 22.67 | qfq | 218,236,801 | 5,038,318,426 | -2.09% |
| 2026-03-03 | 24.30 | 24.56 | 23.36 | 23.48 | 23.15 | qfq | 343,692,971 | 8,215,430,156 | -5.32% |
| 2026-03-02 | 24.40 | 24.88 | 23.34 | 24.80 | 24.45 | qfq | 464,528,887 | 11,194,769,415 | 3.38% |
| 2026-02-27 | 22.95 | 24.10 | 22.90 | 23.99 | 23.65 | qfq | 338,388,430 | 8,035,386,307 | 4.17% |
| 2026-02-26 | 23.73 | 23.75 | 22.90 | 23.03 | 22.71 | qfq | 253,480,155 | 5,869,291,357 | -1.79% |
| 2026-02-25 | 23.00 | 23.86 | 22.83 | 23.45 | 23.12 | qfq | 295,178,065 | 6,919,175,904 | 2.58% |
| 2026-02-24 | 22.95 | 23.18 | 22.70 | 22.86 | 22.54 | qfq | 220,547,310 | 5,059,597,771 | 4.00% |
| 2026-02-13 | 22.50 | 22.89 | 21.93 | 21.98 | 21.67 | qfq | 280,186,393 | 6,234,657,319 | -5.09% |
| 2026-02-12 | 23.20 | 23.64 | 23.03 | 23.16 | 22.84 | qfq | 219,336,425 | 5,109,773,534 | -0.22% |
| 2026-02-11 | 22.50 | 23.55 | 22.48 | 23.21 | 22.88 | qfq | 247,403,564 | 5,744,727,531 | 2.93% |
| 2026-02-10 | 22.49 | 23.00 | 22.33 | 22.55 | 22.23 | qfq | 169,334,753 | 3,832,861,981 | 0.58% |
| 2026-02-09 | 22.46 | 22.50 | 22.00 | 22.42 | 22.11 | qfq | 189,989,202 | 4,235,722,504 | 1.96% |
| 2026-02-06 | 21.00 | 22.37 | 20.86 | 21.99 | 21.68 | qfq | 278,515,433 | 6,075,217,815 | -0.81% |
| 2026-02-05 | 23.04 | 23.38 | 21.62 | 22.17 | 21.86 | qfq | 330,634,854 | 7,365,350,386 | -6.34% |
| 2026-02-04 | 24.05 | 24.05 | 23.27 | 23.67 | 23.34 | qfq | 246,990,641 | 5,814,709,509 | 2.33% |
| 2026-02-03 | 22.78 | 23.33 | 22.15 | 23.13 | 22.81 | qfq | 407,562,716 | 9,241,815,267 | 4.71% |
| 2026-02-02 | 21.90 | 23.70 | 21.90 | 22.09 | 21.78 | qfq | 535,622,910 | 12,086,213,207 | -9.21% |
| 2026-01-30 | 25.70 | 25.98 | 24.33 | 24.33 | 23.99 | qfq | 497,696,281 | 12,355,368,792 | -9.99% |
| 2026-01-29 | 27.57 | 28.78 | 25.40 | 27.03 | 26.65 | qfq | 650,043,802 | 17,655,331,468 | 0.56% |
| 2026-01-28 | 24.88 | 26.89 | 24.37 | 26.88 | 26.50 | qfq | 499,425,169 | 12,794,193,902 | 9.80% |
| 2026-01-27 | 24.42 | 25.80 | 23.80 | 24.48 | 24.14 | qfq | 454,561,623 | 11,264,381,027 | -0.73% |
| 2026-01-26 | 23.66 | 24.94 | 23.50 | 24.66 | 24.31 | qfq | 473,163,858 | 11,464,427,872 | 8.35% |
| 2026-01-23 | 22.99 | 23.04 | 22.51 | 22.76 | 22.44 | qfq | 250,439,708 | 5,714,423,302 | 0.26% |
| 2026-01-22 | 23.18 | 23.18 | 22.53 | 22.70 | 22.38 | qfq | 219,224,692 | 4,990,729,272 | -2.28% |
| 2026-01-21 | 22.88 | 23.27 | 22.55 | 23.23 | 22.90 | qfq | 220,745,406 | 5,087,477,621 | 0.69% |
| 2026-01-20 | 23.33 | 23.60 | 22.28 | 23.07 | 22.75 | qfq | 310,074,383 | 7,100,233,541 | -1.03% |
| 2026-01-19 | 24.27 | 24.37 | 22.86 | 23.31 | 22.98 | qfq | 327,015,400 | 7,653,631,315 | -3.88% |
| 2026-01-16 | 24.17 | 25.09 | 24.15 | 24.25 | 23.91 | qfq | 330,420,149 | 8,124,242,907 | 0.83% |
| 2026-01-15 | 23.30 | 24.55 | 23.20 | 24.05 | 23.71 | qfq | 305,593,872 | 7,303,877,652 | 3.22% |
| 2026-01-14 | 22.85 | 23.94 | 22.85 | 23.30 | 22.97 | qfq | 281,459,116 | 6,586,878,272 | 2.19% |
| 2026-01-13 | 22.63 | 23.26 | 22.36 | 22.80 | 22.48 | qfq | 239,923,628 | 5,478,325,565 | 0.48% |
| 2026-01-12 | 23.20 | 23.33 | 22.30 | 22.69 | 22.37 | qfq | 299,668,151 | 6,772,910,202 | -0.40% |
| 2026-01-09 | 21.45 | 22.89 | 21.35 | 22.78 | 22.46 | qfq | 258,307,552 | 5,807,690,698 | 5.07% |
| 2026-01-08 | 21.55 | 22.40 | 21.29 | 21.68 | 21.38 | qfq | 215,982,051 | 4,693,743,248 | -1.32% |
| 2026-01-07 | 21.90 | 22.46 | 21.50 | 21.97 | 21.66 | qfq | 269,369,315 | 5,919,746,704 | 1.34% |
| 2026-01-06 | 20.79 | 22.03 | 20.70 | 21.68 | 21.38 | qfq | 272,232,975 | 5,844,133,198 | 6.07% |
| 2026-01-05 | 20.20 | 20.55 | 19.87 | 20.44 | 20.15 | qfq | 223,048,045 | 4,527,927,686 | 2.20% |
| 2025-12-31 | 19.51 | 20.47 | 19.38 | 20.00 | 19.72 | qfq | 250,381,667 | 5,017,376,582 | 2.46% |
| 2025-12-30 | 18.27 | 19.55 | 18.21 | 19.52 | 19.25 | qfq | 232,214,523 | 4,449,207,630 | 3.39% |
| 2025-12-29 | 20.06 | 20.16 | 18.78 | 18.88 | 18.62 | qfq | 339,263,345 | 6,567,976,932 | -4.41% |
| 2025-12-26 | 19.04 | 19.99 | 18.98 | 19.75 | 19.47 | qfq | 258,406,453 | 5,061,761,233 | 5.61% |
| 2025-12-25 | 18.45 | 18.75 | 18.21 | 18.70 | 18.44 | qfq | 138,439,146 | 2,561,003,435 | 0.11% |
| 2025-12-24 | 18.75 | 18.84 | 18.35 | 18.68 | 18.42 | qfq | 162,996,180 | 3,025,114,726 | 0.70% |
| 2025-12-23 | 18.72 | 19.11 | 18.32 | 18.55 | 18.29 | qfq | 212,167,806 | 3,964,914,800 | -0.38% |
| 2025-12-22 | 18.50 | 18.87 | 18.37 | 18.62 | 18.36 | qfq | 203,565,376 | 3,797,410,242 | 1.42% |
| 2025-12-19 | 17.95 | 18.36 | 17.56 | 18.36 | 18.10 | qfq | 212,376,436 | 3,841,957,936 | 2.63% |
| 2025-12-18 | 17.90 | 18.35 | 17.80 | 17.89 | 17.64 | qfq | 141,940,484 | 2,556,296,480 | -0.61% |
| 2025-12-17 | 17.61 | 18.23 | 17.57 | 18.00 | 17.75 | qfq | 190,692,537 | 3,419,904,180 | 2.86% |
| 2025-12-16 | 18.00 | 18.35 | 17.43 | 17.50 | 17.25 | qfq | 212,917,978 | 3,793,769,754 | -2.40% |
| 2025-12-15 | 17.10 | 18.32 | 17.10 | 17.93 | 17.68 | qfq | 254,516,617 | 4,580,819,759 | 1.99% |
| 2025-12-12 | 17.85 | 17.93 | 17.39 | 17.58 | 17.33 | qfq | 260,422,918 | 4,585,710,567 | 0.69% |
| 2025-12-11 | 17.83 | 18.15 | 17.38 | 17.46 | 17.22 | qfq | 207,752,455 | 3,683,758,393 | -0.96% |
| 2025-12-10 | 17.55 | 17.79 | 17.39 | 17.63 | 17.38 | qfq | 157,598,078 | 2,775,300,929 | 0.46% |
| 2025-12-09 | 18.39 | 18.39 | 17.41 | 17.55 | 17.30 | qfq | 269,305,897 | 4,781,296,677 | -6.10% |
| 2025-12-08 | 18.43 | 18.78 | 17.95 | 18.69 | 18.43 | qfq | 251,207,113 | 4,618,292,293 | 1.47% |
| 2025-12-05 | 17.88 | 18.55 | 17.87 | 18.42 | 18.16 | qfq | 242,491,180 | 4,437,320,652 | 2.91% |
| 2025-12-04 | 18.40 | 18.66 | 17.79 | 17.90 | 17.65 | qfq | 290,205,313 | 5,285,675,042 | 1.59% |
| 2025-12-03 | 17.15 | 17.79 | 17.05 | 17.62 | 17.37 | qfq | 249,157,768 | 4,359,239,162 | 2.50% |
| 2025-12-02 | 17.19 | 17.36 | 16.98 | 17.19 | 16.95 | qfq | 169,316,473 | 2,904,714,636 | -0.58% |
| 2025-12-01 | 16.96 | 17.67 | 16.90 | 17.29 | 17.05 | qfq | 377,375,309 | 6,511,515,768 | 6.53% |
| 2025-11-28 | 15.95 | 16.33 | 15.79 | 16.23 | 16.00 | qfq | 148,067,541 | 2,391,416,349 | 1.76% |
| 2025-11-27 | 16.09 | 16.55 | 15.92 | 15.95 | 15.73 | qfq | 165,428,240 | 2,685,802,354 | -0.19% |
| 2025-11-26 | 16.08 | 16.23 | 15.86 | 15.98 | 15.76 | qfq | 153,223,276 | 2,460,971,923 | 0.06% |
| 2025-11-25 | 15.70 | 16.13 | 15.65 | 15.97 | 15.75 | qfq | 195,534,922 | 3,122,972,271 | 4.04% |
| 2025-11-24 | 15.31 | 15.54 | 15.07 | 15.35 | 15.13 | qfq | 162,737,110 | 2,496,056,425 | 1.12% |
| 2025-11-21 | 15.40 | 15.58 | 15.09 | 15.18 | 14.97 | qfq | 162,184,916 | 2,482,279,201 | -3.86% |
| 2025-11-20 | 15.96 | 16.12 | 15.75 | 15.79 | 15.57 | qfq | 111,353,776 | 1,772,966,633 | -0.57% |
| 2025-11-19 | 15.55 | 16.05 | 15.50 | 15.88 | 15.66 | qfq | 166,588,500 | 2,629,983,593 | 2.06% |
| 2025-11-18 | 15.90 | 15.97 | 15.33 | 15.56 | 15.34 | qfq | 195,440,526 | 3,052,045,696 | -3.05% |
| 2025-11-17 | 16.50 | 16.65 | 15.94 | 16.05 | 15.82 | qfq | 229,867,039 | 3,732,508,300 | -4.35% |
| 2025-11-14 | 16.61 | 17.07 | 16.20 | 16.78 | 16.54 | qfq | 198,514,319 | 3,322,199,924 | -0.36% |
| 2025-11-13 | 16.23 | 17.12 | 16.19 | 16.84 | 16.60 | qfq | 305,150,663 | 5,123,312,827 | 4.73% |
| 2025-11-12 | 15.99 | 16.42 | 15.81 | 16.08 | 15.85 | qfq | 166,453,381 | 2,680,835,429 | -0.19% |
| 2025-11-11 | 16.52 | 16.63 | 16.00 | 16.11 | 15.88 | qfq | 135,417,611 | 2,190,245,418 | -1.53% |
| 2025-11-10 | 16.78 | 16.96 | 16.20 | 16.36 | 16.13 | qfq | 171,632,625 | 2,835,751,508 | -1.09% |
| 2025-11-07 | 16.50 | 16.78 | 16.20 | 16.54 | 16.31 | qfq | 162,270,549 | 2,686,240,749 | -0.18% |
| 2025-11-06 | 15.90 | 16.60 | 15.90 | 16.57 | 16.34 | qfq | 215,998,906 | 3,533,713,533 | 4.61% |
| 2025-11-05 | 15.30 | 15.99 | 15.10 | 15.84 | 15.62 | qfq | 214,436,222 | 3,349,000,258 | 0.70% |
| 2025-11-04 | 16.15 | 16.30 | 15.56 | 15.73 | 15.51 | qfq | 206,562,804 | 3,278,521,498 | -3.91% |
| 2025-11-03 | 16.85 | 17.00 | 15.90 | 16.37 | 16.14 | qfq | 273,989,067 | 4,463,301,023 | -3.93% |
| 2025-10-31 | 17.59 | 17.64 | 16.94 | 17.04 | 16.80 | qfq | 202,917,345 | 3,495,596,152 | -3.18% |
| 2025-10-30 | 17.39 | 18.16 | 17.24 | 17.60 | 17.35 | qfq | 308,434,278 | 5,466,747,987 | 0.28% |
| 2025-10-29 | 16.98 | 17.56 | 16.93 | 17.55 | 17.30 | qfq | 283,842,730 | 4,910,869,408 | 4.78% |
| 2025-10-28 | 17.27 | 17.35 | 16.66 | 16.75 | 16.52 | qfq | 280,920,443 | 4,759,873,154 | -3.12% |
| 2025-10-27 | 17.49 | 17.82 | 17.00 | 17.29 | 17.05 | qfq | 398,640,937 | 6,923,570,720 | 3.04% |
| 2025-10-24 | 16.24 | 16.85 | 16.18 | 16.78 | 16.54 | qfq | 329,217,666 | 5,450,374,243 | 5.53% |
| 2025-10-23 | 15.51 | 15.98 | 15.25 | 15.90 | 15.68 | qfq | 221,668,015 | 3,471,769,604 | 2.32% |
| 2025-10-22 | 14.85 | 15.63 | 14.73 | 15.54 | 15.32 | qfq | 200,825,632 | 3,079,018,026 | 0.58% |
| 2025-10-21 | 15.25 | 15.84 | 15.12 | 15.45 | 15.23 | qfq | 215,725,595 | 3,350,499,493 | 2.25% |
| 2025-10-20 | 15.04 | 15.35 | 14.91 | 15.11 | 14.90 | qfq | 208,901,413 | 3,155,084,647 | 0.47% |
| 2025-10-17 | 15.73 | 15.85 | 15.00 | 15.04 | 14.83 | qfq | 293,969,379 | 4,488,875,183 | -4.20% |
| 2025-10-16 | 16.10 | 16.17 | 15.56 | 15.70 | 15.48 | qfq | 243,426,365 | 3,854,945,657 | -3.74% |
| 2025-10-15 | 16.25 | 16.33 | 15.48 | 16.31 | 16.08 | qfq | 305,389,344 | 4,857,728,171 | 1.87% |
| 2025-10-14 | 17.80 | 17.81 | 15.70 | 16.01 | 15.79 | qfq | 439,358,265 | 7,335,796,050 | -7.13% |
| 2025-10-13 | 15.51 | 17.30 | 15.51 | 17.24 | 17.00 | qfq | 414,280,809 | 6,811,229,444 | 3.11% |
| 2025-10-10 | 17.09 | 18.00 | 16.40 | 16.72 | 16.49 | qfq | 452,534,720 | 7,723,915,351 | -3.18% |
| 2025-10-09 | 16.37 | 17.27 | 16.00 | 17.27 | 17.03 | qfq | 394,493,174 | 6,621,689,414 | 10.00% |
| 2025-09-30 | 15.01 | 15.85 | 14.74 | 15.70 | 15.48 | qfq | 369,887,970 | 5,700,787,501 | 6.51% |
| 2025-09-29 | 13.90 | 14.87 | 13.72 | 14.74 | 14.53 | qfq | 389,771,929 | 5,570,229,022 | 6.81% |
| 2025-09-26 | 13.66 | 14.26 | 13.63 | 13.80 | 13.61 | qfq | 394,469,872 | 5,503,625,153 | -0.50% |
| 2025-09-25 | 13.70 | 13.88 | 13.48 | 13.87 | 13.68 | qfq | 647,552,586 | 8,927,625,187 | 9.90% |
| 2025-09-24 | 12.46 | 12.70 | 12.34 | 12.62 | 12.44 | qfq | 148,634,776 | 1,863,107,563 | 0.80% |
| 2025-09-23 | 12.75 | 13.02 | 12.27 | 12.52 | 12.34 | qfq | 198,204,552 | 2,493,001,286 | -1.49% |
| 2025-09-22 | 12.98 | 13.02 | 12.54 | 12.71 | 12.53 | qfq | 194,829,634 | 2,480,991,968 | 1.60% |
| 2025-09-19 | 12.38 | 12.68 | 12.38 | 12.51 | 12.33 | qfq | 168,589,427 | 2,112,604,859 | 1.05% |
| 2025-09-18 | 12.60 | 12.76 | 12.27 | 12.38 | 12.21 | qfq | 266,421,267 | 3,324,410,624 | -3.28% |
| 2025-09-17 | 12.85 | 12.92 | 12.65 | 12.80 | 12.62 | qfq | 235,302,841 | 2,997,447,388 | -1.46% |
| 2025-09-16 | 13.57 | 13.63 | 12.69 | 12.99 | 12.81 | qfq | 308,080,552 | 3,988,701,013 | -2.70% |
| 2025-09-15 | 13.43 | 13.55 | 13.27 | 13.35 | 13.16 | qfq | 182,197,983 | 2,444,292,749 | -0.52% |
| 2025-09-12 | 13.10 | 13.73 | 13.01 | 13.42 | 13.23 | qfq | 329,016,664 | 4,412,592,114 | 3.23% |
| 2025-09-11 | 12.56 | 13.00 | 12.50 | 13.00 | 12.82 | qfq | 246,496,935 | 3,155,704,096 | 3.92% |
| 2025-09-10 | 12.35 | 12.61 | 12.24 | 12.51 | 12.33 | qfq | 183,056,921 | 2,277,684,943 | -0.56% |
| 2025-09-09 | 12.49 | 12.91 | 12.41 | 12.58 | 12.40 | qfq | 265,453,176 | 3,355,146,804 | 0.24% |
| 2025-09-08 | 13.00 | 13.10 | 12.43 | 12.55 | 12.37 | qfq | 289,812,382 | 3,679,728,183 | -2.71% |
| 2025-09-05 | 12.30 | 12.97 | 12.29 | 12.90 | 12.72 | qfq | 326,934,398 | 4,159,621,429 | 3.70% |
| 2025-09-04 | 13.60 | 13.77 | 12.29 | 12.44 | 12.27 | qfq | 528,559,944 | 6,747,305,883 | -8.86% |
| 2025-09-03 | 13.97 | 14.10 | 13.20 | 13.65 | 13.46 | qfq | 342,130,192 | 4,653,620,377 | -1.23% |
| 2025-09-02 | 13.60 | 14.10 | 13.35 | 13.82 | 13.63 | qfq | 434,837,559 | 5,949,051,734 | 2.14% |
| 2025-09-01 | 12.60 | 13.57 | 12.23 | 13.53 | 13.34 | qfq | 369,215,674 | 4,792,833,885 | 9.47% |
| 2025-08-29 | 11.96 | 12.55 | 11.86 | 12.36 | 12.19 | qfq | 255,283,523 | 3,117,970,310 | 4.22% |
| 2025-08-28 | 11.66 | 11.87 | 11.47 | 11.86 | 11.69 | qfq | 230,368,765 | 2,690,163,227 | 1.28% |
| 2025-08-27 | 12.11 | 12.16 | 11.71 | 11.71 | 11.55 | qfq | 239,615,239 | 2,859,804,207 | -2.82% |
| 2025-08-26 | 12.01 | 12.21 | 11.78 | 12.05 | 11.88 | qfq | 238,854,758 | 2,872,407,545 | -0.25% |
| 2025-08-25 | 11.36 | 12.08 | 11.30 | 12.08 | 11.91 | qfq | 402,373,687 | 4,748,637,686 | 8.73% |
| 2025-08-22 | 11.09 | 11.25 | 10.97 | 11.11 | 10.95 | qfq | 182,615,155 | 2,023,827,963 | 0.45% |
| 2025-08-21 | 11.02 | 11.25 | 10.97 | 11.06 | 10.90 | qfq | 180,332,465 | 2,002,063,869 | 1.00% |
| 2025-08-20 | 10.68 | 11.03 | 10.67 | 10.95 | 10.80 | qfq | 178,316,729 | 1,941,743,601 | 0.92% |
| 2025-08-19 | 10.77 | 11.05 | 10.77 | 10.85 | 10.70 | qfq | 243,029,686 | 2,645,447,371 | 0.74% |
| 2025-08-18 | 11.30 | 11.36 | 10.75 | 10.77 | 10.62 | qfq | 365,585,661 | 3,995,498,091 | -3.06% |
| 2025-08-15 | 10.54 | 11.30 | 10.52 | 11.11 | 10.95 | qfq | 298,272,829 | 3,300,276,002 | 4.12% |
| 2025-08-14 | 10.60 | 10.90 | 10.58 | 10.67 | 10.52 | qfq | 270,536,927 | 2,903,816,126 | 0.76% |
| 2025-08-13 | 9.96 | 10.64 | 9.94 | 10.59 | 10.44 | qfq | 290,351,266 | 3,004,092,260 | 7.51% |
| 2025-08-12 | 9.79 | 10.00 | 9.70 | 9.85 | 9.71 | qfq | 117,878,385 | 1,162,754,768 | 0.31% |
| 2025-08-11 | 9.88 | 9.89 | 9.71 | 9.82 | 9.68 | qfq | 162,415,841 | 1,591,529,165 | 0.61% |
| 2025-08-08 | 9.50 | 9.88 | 9.49 | 9.76 | 9.62 | qfq | 193,593,700 | 1,879,009,982 | 2.95% |
| 2025-08-07 | 9.55 | 9.58 | 9.30 | 9.48 | 9.35 | qfq | 127,538,179 | 1,201,465,902 | -0.32% |
| 2025-08-06 | 9.32 | 9.55 | 9.32 | 9.51 | 9.38 | qfq | 153,228,078 | 1,448,624,314 | 1.39% |
| 2025-08-05 | 9.27 | 9.40 | 9.16 | 9.38 | 9.25 | qfq | 171,291,420 | 1,593,060,561 | 1.30% |
| 2025-08-04 | 8.97 | 9.28 | 8.96 | 9.26 | 9.13 | qfq | 188,127,632 | 1,715,374,432 | 3.12% |
| 2025-08-01 | 8.89 | 9.05 | 8.85 | 8.98 | 8.85 | qfq | 140,853,390 | 1,265,099,254 | 0.45% |
| 2025-07-31 | 9.06 | 9.21 | 8.87 | 8.94 | 8.81 | qfq | 246,755,596 | 2,225,430,611 | -4.28% |
| 2025-07-30 | 9.35 | 9.51 | 9.27 | 9.34 | 9.21 | qfq | 213,798,909 | 2,006,313,932 | 0.97% |
| 2025-07-29 | 9.12 | 9.25 | 9.08 | 9.25 | 9.12 | qfq | 145,316,887 | 1,333,788,754 | 0.98% |
| 2025-07-28 | 9.11 | 9.20 | 8.91 | 9.16 | 9.03 | qfq | 188,126,237 | 1,711,349,556 | -0.54% |
| 2025-07-25 | 9.24 | 9.32 | 9.13 | 9.21 | 9.08 | qfq | 181,886,113 | 1,680,083,428 | -1.07% |
| 2025-07-24 | 9.00 | 9.40 | 8.98 | 9.31 | 9.18 | qfq | 318,152,582 | 2,927,467,515 | 3.44% |
| 2025-07-23 | 9.10 | 9.11 | 8.90 | 9.00 | 8.87 | qfq | 228,621,569 | 2,060,980,724 | -0.66% |
| 2025-07-22 | 8.63 | 9.07 | 8.59 | 9.06 | 8.93 | qfq | 359,138,296 | 3,183,170,422 | 4.98% |
| 2025-07-21 | 8.26 | 8.71 | 8.26 | 8.63 | 8.51 | qfq | 326,808,628 | 2,782,663,638 | 5.12% |
| 2025-07-18 | 8.12 | 8.30 | 8.08 | 8.21 | 8.09 | qfq | 217,265,416 | 1,781,749,252 | 1.48% |
| 2025-07-17 | 8.11 | 8.13 | 8.05 | 8.09 | 7.98 | qfq | 103,875,560 | 838,512,616 | -0.25% |
| 2025-07-16 | 8.14 | 8.20 | 8.09 | 8.11 | 8.00 | qfq | 101,148,304 | 822,712,978 | 0.12% |
| 2025-07-15 | 8.17 | 8.23 | 8.02 | 8.10 | 7.99 | qfq | 165,297,751 | 1,342,222,779 | 0.00% |
| 2025-07-14 | 8.13 | 8.19 | 8.10 | 8.10 | 7.99 | qfq | 157,467,491 | 1,279,583,894 | -0.25% |
| 2025-07-11 | 8.11 | 8.30 | 8.08 | 8.12 | 8.01 | qfq | 221,188,752 | 1,810,432,917 | 0.62% |
| 2025-07-10 | 8.02 | 8.12 | 8.02 | 8.07 | 7.96 | qfq | 184,057,531 | 1,487,217,563 | 0.12% |
| 2025-07-09 | 8.66 | 8.66 | 8.03 | 8.06 | 7.95 | qfq | 438,653,358 | 3,583,485,584 | -5.62% |
| 2025-07-08 | 8.49 | 8.58 | 8.42 | 8.54 | 8.42 | qfq | 115,787,227 | 985,253,949 | 1.43% |
| 2025-07-07 | 8.43 | 8.53 | 8.39 | 8.42 | 8.30 | qfq | 115,751,364 | 978,715,024 | -1.41% |
| 2025-07-04 | 8.55 | 8.68 | 8.41 | 8.54 | 8.42 | qfq | 194,120,668 | 1,658,139,744 | -1.39% |
| 2025-07-03 | 8.71 | 8.72 | 8.54 | 8.66 | 8.54 | qfq | 143,580,823 | 1,236,281,216 | 0.23% |
| 2025-07-02 | 8.50 | 8.72 | 8.45 | 8.64 | 8.52 | qfq | 218,977,845 | 1,890,164,564 | 1.41% |
| 2025-07-01 | 8.52 | 8.53 | 8.30 | 8.52 | 8.40 | qfq | 157,248,360 | 1,322,958,163 | 1.19% |
| 2025-06-30 | 8.30 | 8.44 | 8.24 | 8.42 | 8.30 | qfq | 200,819,231 | 1,679,313,998 | 1.45% |
| 2025-06-27 | 8.09 | 8.42 | 8.02 | 8.30 | 8.18 | qfq | 402,167,801 | 3,332,383,707 | 1.84% |
| 2025-06-26 | 8.00 | 8.23 | 7.95 | 8.15 | 7.79 | qfq | 214,137,812 | 1,738,683,676 | 2.77% |
| 2025-06-25 | 7.90 | 7.94 | 7.87 | 7.93 | 7.58 | qfq | 110,833,677 | 876,134,780 | 0.51% |
| 2025-06-24 | 7.88 | 8.03 | 7.88 | 7.89 | 7.54 | qfq | 182,034,720 | 1,446,937,624 | 0.51% |
| 2025-06-23 | 7.81 | 7.95 | 7.79 | 7.85 | 7.50 | qfq | 122,330,913 | 960,902,460 | 0.90% |
| 2025-06-20 | 7.77 | 7.90 | 7.73 | 7.78 | 7.43 | qfq | 125,298,578 | 978,469,762 | 0.39% |
| 2025-06-19 | 7.81 | 7.86 | 7.71 | 7.75 | 7.40 | qfq | 105,741,203 | 822,507,337 | -0.90% |
| 2025-06-18 | 7.83 | 7.86 | 7.73 | 7.82 | 7.47 | qfq | 105,904,777 | 826,340,240 | 0.00% |
| 2025-06-17 | 7.85 | 7.89 | 7.81 | 7.82 | 7.47 | qfq | 84,677,066 | 663,646,234 | -0.38% |
| 2025-06-16 | 7.89 | 7.98 | 7.80 | 7.85 | 7.50 | qfq | 131,848,126 | 1,037,973,576 | -0.76% |
| 2025-06-13 | 7.85 | 7.93 | 7.77 | 7.91 | 7.56 | qfq | 203,682,510 | 1,600,596,580 | 0.89% |
| 2025-06-12 | 7.67 | 7.87 | 7.64 | 7.84 | 7.49 | qfq | 199,498,850 | 1,551,507,646 | 1.42% |
| 2025-06-11 | 7.49 | 7.76 | 7.47 | 7.73 | 7.38 | qfq | 254,428,478 | 1,947,337,718 | 3.07% |
| 2025-06-10 | 7.57 | 7.59 | 7.45 | 7.50 | 7.16 | qfq | 142,911,316 | 1,072,703,235 | 0.00% |
| 2025-06-09 | 7.54 | 7.57 | 7.42 | 7.50 | 7.16 | qfq | 197,717,716 | 1,479,556,714 | -1.19% |
| 2025-06-06 | 7.38 | 7.60 | 7.37 | 7.59 | 7.25 | qfq | 301,645,528 | 2,273,218,977 | 3.97% |
| 2025-06-05 | 7.37 | 7.45 | 7.27 | 7.30 | 6.97 | qfq | 139,632,603 | 1,022,148,309 | -1.08% |
| 2025-06-04 | 7.28 | 7.52 | 7.27 | 7.38 | 7.05 | qfq | 240,916,837 | 1,787,483,312 | 2.07% |
| 2025-06-03 | 7.25 | 7.32 | 7.20 | 7.23 | 6.91 | qfq | 123,244,978 | 894,996,434 | 0.42% |
| 2025-05-30 | 7.23 | 7.25 | 7.12 | 7.20 | 6.88 | qfq | 100,004,015 | 718,802,825 | -0.83% |
| 2025-05-29 | 7.18 | 7.32 | 7.17 | 7.26 | 6.94 | qfq | 92,464,213 | 671,118,800 | 0.55% |
| 2025-05-28 | 7.18 | 7.28 | 7.18 | 7.22 | 6.90 | qfq | 80,690,768 | 582,504,932 | 0.56% |
| 2025-05-27 | 7.38 | 7.42 | 7.15 | 7.18 | 6.86 | qfq | 186,374,860 | 1,351,003,510 | -3.10% |
| 2025-05-26 | 7.31 | 7.50 | 7.31 | 7.41 | 7.08 | qfq | 182,620,041 | 1,352,945,095 | 2.49% |
| 2025-05-23 | 7.33 | 7.36 | 7.23 | 7.23 | 6.91 | qfq | 133,622,862 | 971,913,678 | -1.63% |
| 2025-05-22 | 7.40 | 7.40 | 7.33 | 7.35 | 7.02 | qfq | 81,693,394 | 601,557,922 | -1.74% |
| 2025-05-21 | 7.30 | 7.49 | 7.28 | 7.48 | 7.15 | qfq | 180,778,291 | 1,339,882,804 | 3.03% |
| 2025-05-20 | 7.20 | 7.28 | 7.19 | 7.26 | 6.94 | qfq | 89,346,268 | 646,722,824 | 0.97% |
| 2025-05-19 | 7.29 | 7.30 | 7.16 | 7.19 | 6.87 | qfq | 87,506,463 | 629,470,189 | -1.78% |
| 2025-05-16 | 7.30 | 7.37 | 7.25 | 7.32 | 6.99 | qfq | 73,834,865 | 539,489,400 | 0.14% |
| 2025-05-15 | 7.41 | 7.42 | 7.26 | 7.31 | 6.98 | qfq | 114,903,916 | 841,255,038 | -1.75% |
| 2025-05-14 | 7.39 | 7.44 | 7.33 | 7.44 | 7.11 | qfq | 131,024,232 | 968,313,204 | 1.36% |
| 2025-05-13 | 7.32 | 7.43 | 7.29 | 7.34 | 7.01 | qfq | 163,486,675 | 1,204,055,028 | 0.82% |
| 2025-05-12 | 7.16 | 7.28 | 7.10 | 7.28 | 6.95 | qfq | 192,935,476 | 1,393,787,116 | 2.68% |
| 2025-05-09 | 7.15 | 7.16 | 7.08 | 7.09 | 6.77 | qfq | 115,227,583 | 819,342,633 | -1.12% |
| 2025-05-08 | 7.19 | 7.20 | 7.14 | 7.17 | 6.85 | qfq | 160,130,838 | 1,147,065,797 | -1.65% |
| 2025-05-07 | 7.19 | 7.37 | 7.18 | 7.29 | 6.96 | qfq | 277,357,103 | 2,015,350,051 | 2.68% |
| 2025-05-06 | 7.10 | 7.12 | 7.01 | 7.10 | 6.78 | qfq | 144,422,698 | 1,022,104,522 | 0.57% |
| 2025-04-30 | 7.10 | 7.15 | 7.03 | 7.06 | 6.74 | qfq | 116,022,169 | 820,987,510 | -0.98% |
| 2025-04-29 | 7.16 | 7.20 | 7.10 | 7.13 | 6.81 | qfq | 85,102,478 | 609,253,761 | -0.42% |
| 2025-04-28 | 7.20 | 7.23 | 7.10 | 7.16 | 6.84 | qfq | 151,004,071 | 1,082,488,189 | 0.42% |
| 2025-04-25 | 7.15 | 7.20 | 7.08 | 7.13 | 6.81 | qfq | 145,925,303 | 1,043,543,678 | 0.99% |
| 2025-04-24 | 7.08 | 7.20 | 7.04 | 7.06 | 6.74 | qfq | 133,969,309 | 951,896,129 | -1.12% |
| 2025-04-23 | 7.20 | 7.28 | 7.11 | 7.14 | 6.82 | qfq | 227,867,339 | 1,633,654,985 | -0.83% |
| 2025-04-22 | 6.98 | 7.35 | 6.94 | 7.20 | 6.88 | qfq | 438,371,301 | 3,151,055,171 | 4.05% |
| 2025-04-21 | 6.71 | 6.93 | 6.69 | 6.92 | 6.61 | qfq | 154,389,362 | 1,054,749,449 | 2.98% |
| 2025-04-18 | 6.66 | 6.73 | 6.62 | 6.72 | 6.42 | qfq | 104,547,005 | 699,318,069 | 0.90% |
| 2025-04-17 | 6.70 | 6.71 | 6.62 | 6.66 | 6.36 | qfq | 128,582,527 | 856,382,925 | 0.15% |
| 2025-04-16 | 6.80 | 6.80 | 6.56 | 6.65 | 6.35 | qfq | 191,901,100 | 1,271,982,445 | -2.21% |
| 2025-04-15 | 6.90 | 6.94 | 6.76 | 6.80 | 6.50 | qfq | 173,952,722 | 1,184,334,440 | -1.16% |
| 2025-04-14 | 6.70 | 7.03 | 6.70 | 6.88 | 6.57 | qfq | 304,253,263 | 2,097,084,615 | 4.40% |
| 2025-04-11 | 6.56 | 6.66 | 6.48 | 6.59 | 6.30 | qfq | 216,336,816 | 1,418,147,310 | 0.15% |
| 2025-04-10 | 6.46 | 6.68 | 6.37 | 6.58 | 6.29 | qfq | 421,705,398 | 2,753,404,048 | 6.99% |
| 2025-04-09 | 6.07 | 6.19 | 5.91 | 6.15 | 5.88 | qfq | 392,787,279 | 2,380,662,124 | -0.97% |
| 2025-04-08 | 6.51 | 6.51 | 6.08 | 6.21 | 5.93 | qfq | 542,242,540 | 3,366,228,667 | -4.61% |
| 2025-04-07 | 6.51 | 6.58 | 6.51 | 6.51 | 6.22 | qfq | 251,079,218 | 1,635,430,500 | -9.96% |
| 2025-04-03 | 7.34 | 7.38 | 7.20 | 7.23 | 6.91 | qfq | 260,176,749 | 1,892,012,884 | -3.98% |
| 2025-04-02 | 7.56 | 7.61 | 7.50 | 7.53 | 7.19 | qfq | 121,464,532 | 917,211,788 | -0.79% |
| 2025-04-01 | 7.61 | 7.69 | 7.56 | 7.59 | 7.25 | qfq | 131,471,452 | 1,000,296,245 | -0.13% |
| 2025-03-31 | 7.65 | 7.71 | 7.52 | 7.60 | 7.26 | qfq | 176,074,406 | 1,339,022,975 | -1.43% |
| 2025-03-28 | 7.74 | 7.79 | 7.65 | 7.71 | 7.37 | qfq | 168,211,531 | 1,298,458,791 | -1.03% |
| 2025-03-27 | 7.81 | 7.92 | 7.73 | 7.79 | 7.44 | qfq | 266,736,737 | 2,080,958,601 | -2.38% |
| 2025-03-26 | 8.22 | 8.39 | 7.93 | 7.98 | 7.62 | qfq | 423,444,392 | 3,455,881,966 | -1.24% |
| 2025-03-25 | 8.03 | 8.19 | 7.97 | 8.08 | 7.72 | qfq | 307,438,820 | 2,485,190,424 | 0.87% |
| 2025-03-24 | 7.73 | 8.10 | 7.69 | 8.01 | 7.65 | qfq | 432,651,586 | 3,441,489,103 | 4.84% |
| 2025-03-21 | 7.87 | 7.93 | 7.58 | 7.64 | 7.30 | qfq | 213,049,190 | 1,645,574,656 | -3.41% |
| 2025-03-20 | 7.98 | 8.08 | 7.87 | 7.91 | 7.56 | qfq | 233,414,215 | 1,858,385,477 | 0.51% |
| 2025-03-19 | 7.84 | 7.91 | 7.74 | 7.87 | 7.52 | qfq | 158,865,084 | 1,244,675,022 | 0.13% |
| 2025-03-18 | 7.76 | 7.93 | 7.70 | 7.86 | 7.51 | qfq | 259,782,100 | 2,034,353,374 | 1.68% |
| 2025-03-17 | 7.85 | 7.91 | 7.71 | 7.73 | 7.38 | qfq | 251,414,971 | 1,952,349,103 | -2.40% |
| 2025-03-14 | 8.09 | 8.21 | 7.84 | 7.92 | 7.57 | qfq | 398,984,949 | 3,176,874,907 | 0.13% |
| 2025-03-13 | 7.90 | 7.98 | 7.78 | 7.91 | 7.56 | qfq | 328,851,813 | 2,591,599,216 | 1.41% |
| 2025-03-12 | 7.82 | 7.94 | 7.71 | 7.80 | 7.45 | qfq | 413,668,247 | 3,240,910,975 | 1.30% |
| 2025-03-11 | 7.65 | 7.73 | 7.48 | 7.70 | 7.36 | qfq | 495,890,784 | 3,774,394,673 | -1.41% |
| 2025-03-10 | 7.30 | 7.85 | 7.30 | 7.81 | 7.46 | qfq | 747,275,182 | 5,657,677,117 | 8.62% |
| 2025-03-07 | 7.09 | 7.30 | 7.08 | 7.19 | 6.87 | qfq | 303,825,153 | 2,197,574,071 | 1.41% |
| 2025-03-06 | 6.93 | 7.14 | 6.93 | 7.09 | 6.77 | qfq | 326,771,765 | 2,308,742,965 | 3.65% |
| 2025-03-05 | 6.80 | 6.88 | 6.73 | 6.84 | 6.53 | qfq | 132,434,475 | 902,857,450 | 0.74% |
| 2025-03-04 | 6.70 | 6.80 | 6.68 | 6.79 | 6.49 | qfq | 108,426,426 | 732,066,909 | 0.74% |
| 2025-03-03 | 6.64 | 6.80 | 6.64 | 6.74 | 6.44 | qfq | 146,751,091 | 989,752,504 | 1.51% |
| 2025-02-28 | 6.71 | 6.72 | 6.62 | 6.64 | 6.34 | qfq | 156,648,435 | 1,045,122,221 | -1.78% |
| 2025-02-27 | 6.83 | 6.84 | 6.70 | 6.76 | 6.46 | qfq | 162,942,737 | 1,099,503,921 | -1.31% |
| 2025-02-26 | 6.79 | 6.92 | 6.78 | 6.85 | 6.54 | qfq | 150,065,293 | 1,027,733,567 | 1.18% |
| 2025-02-25 | 6.89 | 6.90 | 6.75 | 6.77 | 6.47 | qfq | 179,981,975 | 1,225,641,927 | -2.17% |
| 2025-02-24 | 6.90 | 6.94 | 6.82 | 6.92 | 6.61 | qfq | 144,732,773 | 997,088,422 | 0.14% |
| 2025-02-21 | 6.94 | 6.98 | 6.88 | 6.91 | 6.60 | qfq | 151,554,422 | 1,047,967,603 | -0.29% |
| 2025-02-20 | 6.94 | 6.96 | 6.88 | 6.93 | 6.62 | qfq | 126,877,431 | 878,872,986 | -0.43% |
| 2025-02-19 | 6.94 | 6.98 | 6.91 | 6.96 | 6.65 | qfq | 113,626,106 | 788,228,782 | 0.29% |
| 2025-02-18 | 7.04 | 7.06 | 6.92 | 6.94 | 6.63 | qfq | 148,351,087 | 1,038,634,740 | -1.98% |
| 2025-02-17 | 7.24 | 7.25 | 7.04 | 7.08 | 6.76 | qfq | 257,534,986 | 1,824,036,318 | -3.28% |
| 2025-02-14 | 7.26 | 7.34 | 7.22 | 7.32 | 6.99 | qfq | 166,885,726 | 1,214,849,209 | 1.39% |
| 2025-02-13 | 7.29 | 7.34 | 7.22 | 7.22 | 6.90 | qfq | 142,195,768 | 1,034,798,934 | -0.96% |
| 2025-02-12 | 7.39 | 7.40 | 7.21 | 7.29 | 6.96 | qfq | 197,525,570 | 1,439,428,475 | -1.88% |
| 2025-02-11 | 7.47 | 7.57 | 7.40 | 7.43 | 7.10 | qfq | 189,787,466 | 1,418,431,627 | -0.80% |
| 2025-02-10 | 7.33 | 7.60 | 7.31 | 7.49 | 7.16 | qfq | 354,101,239 | 2,646,429,049 | 2.74% |
| 2025-02-07 | 7.21 | 7.36 | 7.14 | 7.29 | 6.96 | qfq | 259,496,209 | 1,881,059,513 | 0.83% |
| 2025-02-06 | 7.28 | 7.30 | 7.19 | 7.23 | 6.91 | qfq | 157,277,909 | 1,136,500,853 | 0.14% |
| 2025-02-05 | 7.31 | 7.35 | 7.19 | 7.22 | 6.90 | qfq | 186,431,546 | 1,353,063,045 | -0.28% |
| 2025-01-27 | 7.29 | 7.34 | 7.24 | 7.24 | 6.92 | qfq | 100,347,411 | 730,257,306 | -0.69% |
| 2025-01-24 | 7.17 | 7.33 | 7.17 | 7.29 | 6.96 | qfq | 157,742,828 | 1,144,443,342 | 2.10% |
| 2025-01-23 | 7.22 | 7.40 | 7.12 | 7.14 | 6.82 | qfq | 286,761,900 | 2,084,155,929 | 0.42% |
| 2025-01-22 | 7.07 | 7.13 | 6.99 | 7.11 | 6.79 | qfq | 153,527,572 | 1,085,246,998 | 0.57% |
| 2025-01-21 | 7.09 | 7.10 | 6.98 | 7.07 | 6.75 | qfq | 107,121,950 | 755,638,898 | 0.28% |
| 2025-01-20 | 7.16 | 7.19 | 7.04 | 7.05 | 6.73 | qfq | 159,137,210 | 1,127,104,086 | -1.54% |
| 2025-01-17 | 7.09 | 7.20 | 7.05 | 7.16 | 6.84 | qfq | 159,925,691 | 1,139,715,119 | 0.85% |
| 2025-01-16 | 6.97 | 7.21 | 6.97 | 7.10 | 6.78 | qfq | 305,579,956 | 2,174,512,882 | 2.90% |
| 2025-01-15 | 7.01 | 7.05 | 6.81 | 6.90 | 6.59 | qfq | 198,950,742 | 1,374,568,795 | -2.13% |
| 2025-01-14 | 6.90 | 7.05 | 6.85 | 7.05 | 6.73 | qfq | 201,217,136 | 1,402,615,599 | 1.59% |
| 2025-01-13 | 6.89 | 7.06 | 6.86 | 6.94 | 6.63 | qfq | 175,740,897 | 1,225,475,987 | -0.29% |
| 2025-01-10 | 6.97 | 7.08 | 6.89 | 6.96 | 6.65 | qfq | 170,133,191 | 1,191,487,956 | 0.29% |
| 2025-01-09 | 7.00 | 7.00 | 6.88 | 6.94 | 6.63 | qfq | 108,483,300 | 753,512,287 | -0.14% |
| 2025-01-08 | 7.04 | 7.04 | 6.86 | 6.95 | 6.64 | qfq | 162,436,659 | 1,128,947,307 | -1.28% |
| 2025-01-07 | 6.85 | 7.14 | 6.82 | 7.04 | 6.73 | qfq | 236,199,927 | 1,657,579,240 | 3.38% |
| 2025-01-06 | 6.80 | 6.92 | 6.62 | 6.81 | 6.51 | qfq | 204,092,387 | 1,390,315,521 | 0.59% |
| 2025-01-03 | 6.61 | 6.97 | 6.61 | 6.77 | 6.47 | qfq | 328,432,488 | 2,243,092,889 | 2.89% |
| 2025-01-02 | 6.66 | 6.75 | 6.55 | 6.58 | 6.29 | qfq | 184,609,145 | 1,230,142,674 | -1.05% |
| 2024-12-31 | 6.79 | 6.80 | 6.65 | 6.65 | 6.35 | qfq | 172,000,920 | 1,154,594,228 | -2.35% |
| 2024-12-30 | 6.83 | 6.87 | 6.77 | 6.81 | 6.51 | qfq | 136,304,110 | 928,804,212 | -0.15% |
| 2024-12-27 | 6.96 | 7.02 | 6.82 | 6.82 | 6.52 | qfq | 187,709,171 | 1,291,587,480 | -1.87% |
| 2024-12-26 | 6.88 | 7.00 | 6.86 | 6.95 | 6.64 | qfq | 93,620,836 | 650,081,879 | 0.87% |
| 2024-12-25 | 6.98 | 6.99 | 6.85 | 6.89 | 6.58 | qfq | 89,460,147 | 616,825,554 | -1.43% |
| 2024-12-24 | 6.91 | 6.99 | 6.87 | 6.99 | 6.68 | qfq | 126,061,367 | 874,441,893 | 1.16% |
| 2024-12-23 | 6.86 | 6.94 | 6.84 | 6.91 | 6.60 | qfq | 158,374,730 | 1,093,328,852 | 0.88% |
| 2024-12-20 | 6.99 | 7.02 | 6.82 | 6.85 | 6.54 | qfq | 177,910,312 | 1,221,890,473 | -2.28% |
| 2024-12-19 | 6.89 | 7.03 | 6.80 | 7.01 | 6.70 | qfq | 126,085,518 | 877,702,472 | 0.29% |
| 2024-12-18 | 7.10 | 7.13 | 6.98 | 6.99 | 6.68 | qfq | 154,700,775 | 1,089,240,024 | -1.13% |
| 2024-12-17 | 7.10 | 7.21 | 7.06 | 7.07 | 6.75 | qfq | 132,301,050 | 942,706,679 | -0.84% |
| 2024-12-16 | 7.18 | 7.22 | 7.10 | 7.13 | 6.81 | qfq | 140,905,802 | 1,007,260,315 | -1.25% |
| 2024-12-13 | 7.43 | 7.44 | 7.17 | 7.22 | 6.90 | qfq | 330,893,017 | 2,395,510,179 | -3.73% |
| 2024-12-12 | 7.48 | 7.52 | 7.43 | 7.50 | 7.16 | qfq | 139,072,170 | 1,039,949,933 | 0.00% |
| 2024-12-11 | 7.41 | 7.57 | 7.34 | 7.50 | 7.16 | qfq | 177,829,306 | 1,330,400,914 | 1.35% |
| 2024-12-10 | 7.58 | 7.68 | 7.38 | 7.40 | 7.07 | qfq | 200,059,103 | 1,498,911,687 | 0.14% |
| 2024-12-09 | 7.42 | 7.47 | 7.33 | 7.39 | 7.06 | qfq | 126,760,227 | 937,411,653 | -0.40% |
| 2024-12-06 | 7.36 | 7.42 | 7.33 | 7.42 | 7.09 | qfq | 130,936,742 | 967,444,956 | 0.68% |
| 2024-12-05 | 7.48 | 7.49 | 7.35 | 7.37 | 7.04 | qfq | 126,828,170 | 938,541,372 | -1.99% |
| 2024-12-04 | 7.52 | 7.60 | 7.45 | 7.52 | 7.18 | qfq | 130,746,299 | 984,684,652 | 0.80% |
| 2024-12-03 | 7.50 | 7.52 | 7.41 | 7.46 | 7.13 | qfq | 100,202,295 | 747,614,854 | -0.27% |
| 2024-12-02 | 7.40 | 7.56 | 7.38 | 7.48 | 7.15 | qfq | 177,359,536 | 1,326,914,403 | 2.75% |
| 2024-11-29 | 7.15 | 7.35 | 7.07 | 7.28 | 6.95 | qfq | 160,655,933 | 1,162,695,772 | 1.82% |
| 2024-11-28 | 7.25 | 7.29 | 7.13 | 7.15 | 6.83 | qfq | 114,098,300 | 820,486,454 | -2.05% |
| 2024-11-27 | 7.25 | 7.30 | 7.14 | 7.30 | 6.97 | qfq | 121,926,065 | 880,041,697 | 0.14% |
| 2024-11-26 | 7.25 | 7.39 | 7.24 | 7.29 | 6.96 | qfq | 68,724,478 | 501,919,641 | 0.28% |
| 2024-11-25 | 7.35 | 7.44 | 7.22 | 7.27 | 6.95 | qfq | 105,626,880 | 773,826,639 | -0.68% |
| 2024-11-22 | 7.58 | 7.61 | 7.32 | 7.32 | 6.99 | qfq | 132,481,960 | 985,948,840 | -3.81% |
| 2024-11-21 | 7.60 | 7.64 | 7.56 | 7.61 | 7.27 | qfq | 88,198,066 | 670,389,150 | 0.00% |
| 2024-11-20 | 7.65 | 7.66 | 7.56 | 7.61 | 7.27 | qfq | 100,900,379 | 767,226,200 | -0.39% |
| 2024-11-19 | 7.54 | 7.65 | 7.44 | 7.64 | 7.30 | qfq | 184,565,672 | 1,394,765,032 | 3.24% |
| 2024-11-18 | 7.42 | 7.58 | 7.33 | 7.40 | 7.07 | qfq | 171,623,609 | 1,279,332,082 | -0.80% |
| 2024-11-15 | 7.44 | 7.63 | 7.41 | 7.46 | 7.13 | qfq | 146,202,325 | 1,101,095,614 | 0.27% |
| 2024-11-14 | 7.61 | 7.63 | 7.43 | 7.44 | 7.11 | qfq | 201,144,855 | 1,512,244,016 | -3.00% |
| 2024-11-13 | 7.60 | 7.74 | 7.58 | 7.67 | 7.33 | qfq | 176,939,647 | 1,354,863,159 | -0.13% |
| 2024-11-12 | 7.83 | 7.98 | 7.61 | 7.68 | 7.34 | qfq | 313,169,657 | 2,437,559,894 | -3.03% |
| 2024-11-11 | 8.01 | 8.04 | 7.80 | 7.92 | 7.57 | qfq | 281,082,994 | 2,218,430,554 | -2.22% |
| 2024-11-08 | 8.28 | 8.41 | 8.09 | 8.10 | 7.74 | qfq | 264,970,084 | 2,180,011,255 | -0.37% |
| 2024-11-07 | 7.95 | 8.17 | 7.80 | 8.13 | 7.77 | qfq | 288,931,709 | 2,315,996,343 | -0.85% |
| 2024-11-06 | 8.21 | 8.38 | 8.12 | 8.20 | 7.83 | qfq | 292,064,446 | 2,413,358,404 | 0.24% |
| 2024-11-05 | 7.98 | 8.24 | 7.93 | 8.18 | 7.81 | qfq | 291,754,473 | 2,361,159,127 | 2.25% |
| 2024-11-04 | 8.03 | 8.10 | 7.85 | 8.00 | 7.64 | qfq | 249,825,630 | 1,983,600,929 | 0.88% |
| 2024-11-01 | 7.60 | 8.14 | 7.51 | 7.93 | 7.58 | qfq | 464,577,502 | 3,691,860,673 | 4.34% |
| 2024-10-31 | 7.75 | 7.75 | 7.58 | 7.60 | 7.26 | qfq | 187,129,506 | 1,431,171,486 | -1.81% |
| 2024-10-30 | 7.68 | 7.86 | 7.66 | 7.74 | 7.39 | qfq | 170,933,534 | 1,323,331,328 | 1.04% |
| 2024-10-29 | 7.92 | 7.96 | 7.63 | 7.66 | 7.32 | qfq | 306,016,324 | 2,382,930,464 | -3.28% |
| 2024-10-28 | 7.89 | 7.92 | 7.76 | 7.92 | 7.57 | qfq | 166,683,996 | 1,308,056,845 | 0.00% |
| 2024-10-25 | 8.01 | 8.02 | 7.88 | 7.92 | 7.57 | qfq | 167,114,715 | 1,324,731,123 | -1.25% |
| 2024-10-24 | 8.10 | 8.11 | 7.93 | 8.02 | 7.66 | qfq | 170,160,081 | 1,362,666,587 | -2.20% |
| 2024-10-23 | 8.26 | 8.30 | 8.06 | 8.20 | 7.83 | qfq | 225,517,659 | 1,843,832,529 | -1.56% |
| 2024-10-22 | 8.22 | 8.35 | 8.07 | 8.33 | 7.96 | qfq | 173,591,287 | 1,428,160,272 | 0.12% |
| 2024-10-21 | 8.11 | 8.44 | 8.05 | 8.32 | 7.95 | qfq | 319,543,555 | 2,649,023,369 | 4.00% |
| 2024-10-18 | 7.91 | 8.09 | 7.83 | 8.00 | 7.64 | qfq | 198,828,698 | 1,579,619,889 | 1.52% |
| 2024-10-17 | 8.08 | 8.11 | 7.86 | 7.88 | 7.53 | qfq | 120,758,195 | 963,629,677 | -1.75% |
| 2024-10-16 | 7.91 | 8.06 | 7.81 | 8.02 | 7.66 | qfq | 136,259,518 | 1,084,562,319 | 0.12% |
| 2024-10-15 | 8.30 | 8.30 | 8.00 | 8.01 | 7.65 | qfq | 215,078,687 | 1,746,029,249 | -4.64% |
| 2024-10-14 | 8.09 | 8.43 | 8.05 | 8.40 | 8.02 | qfq | 212,338,944 | 1,762,716,656 | 4.35% |
| 2024-10-11 | 8.25 | 8.25 | 7.98 | 8.05 | 7.69 | qfq | 143,021,609 | 1,154,059,068 | -1.83% |
| 2024-10-10 | 8.01 | 8.39 | 7.95 | 8.20 | 7.83 | qfq | 265,719,616 | 2,169,026,873 | 3.40% |
| 2024-10-09 | 8.38 | 8.38 | 7.85 | 7.93 | 7.58 | qfq | 335,596,413 | 2,712,182,959 | -8.11% |
| 2024-10-08 | 9.48 | 9.55 | 8.25 | 8.63 | 8.24 | qfq | 618,523,536 | 5,433,014,864 | -0.80% |
| 2024-09-30 | 8.65 | 8.89 | 8.22 | 8.70 | 8.31 | qfq | 499,140,949 | 4,286,941,750 | 3.94% |
| 2024-09-27 | 8.36 | 8.48 | 8.23 | 8.37 | 8.00 | qfq | 131,133,055 | 1,094,485,689 | 3.08% |
| 2024-09-26 | 7.79 | 8.12 | 7.69 | 8.12 | 7.76 | qfq | 175,216,420 | 1,390,082,607 | 4.37% |
| 2024-09-25 | 7.88 | 8.22 | 7.76 | 7.78 | 7.43 | qfq | 230,391,360 | 1,836,434,637 | 1.30% |
| 2024-09-24 | 7.48 | 7.76 | 7.44 | 7.68 | 7.34 | qfq | 188,664,491 | 1,435,481,952 | 3.92% |
| 2024-09-23 | 7.39 | 7.55 | 7.35 | 7.39 | 7.06 | qfq | 121,124,070 | 898,437,536 | -0.67% |
| 2024-09-20 | 7.20 | 7.48 | 7.15 | 7.44 | 7.11 | qfq | 208,721,474 | 1,533,169,651 | 3.91% |
| 2024-09-19 | 6.77 | 7.20 | 6.70 | 7.16 | 6.84 | qfq | 234,868,647 | 1,643,085,122 | 6.23% |
| 2024-09-18 | 6.62 | 6.79 | 6.58 | 6.74 | 6.44 | qfq | 162,277,363 | 1,089,425,645 | 3.22% |
| 2024-09-13 | 6.66 | 6.73 | 6.52 | 6.53 | 6.24 | qfq | 154,815,698 | 1,026,803,719 | -0.61% |
| 2024-09-12 | 6.60 | 6.63 | 6.53 | 6.57 | 6.28 | qfq | 108,688,458 | 715,532,509 | 0.15% |
| 2024-09-11 | 6.68 | 6.70 | 6.48 | 6.56 | 6.27 | qfq | 137,082,788 | 899,808,445 | -2.38% |
| 2024-09-10 | 6.76 | 6.79 | 6.63 | 6.72 | 6.42 | qfq | 69,202,728 | 462,778,074 | 0.15% |
| 2024-09-09 | 6.84 | 6.84 | 6.59 | 6.71 | 6.41 | qfq | 145,140,397 | 970,190,522 | -2.89% |
| 2024-09-06 | 6.97 | 7.02 | 6.91 | 6.91 | 6.60 | qfq | 57,347,200 | 399,046,751 | -0.14% |
| 2024-09-05 | 6.98 | 7.02 | 6.85 | 6.92 | 6.61 | qfq | 80,686,520 | 559,726,680 | -0.29% |
| 2024-09-04 | 7.09 | 7.09 | 6.86 | 6.94 | 6.63 | qfq | 176,641,056 | 1,228,768,542 | -4.93% |
| 2024-09-03 | 7.29 | 7.42 | 7.25 | 7.30 | 6.97 | qfq | 71,698,925 | 526,966,532 | 0.00% |
| 2024-09-02 | 7.40 | 7.44 | 7.19 | 7.30 | 6.97 | qfq | 107,539,615 | 784,999,520 | -2.54% |
| 2024-08-30 | 7.42 | 7.57 | 7.30 | 7.49 | 7.16 | qfq | 132,767,964 | 988,257,935 | 0.94% |
| 2024-08-29 | 7.29 | 7.50 | 7.25 | 7.42 | 7.09 | qfq | 77,284,236 | 572,883,039 | -0.13% |
| 2024-08-28 | 7.54 | 7.66 | 7.36 | 7.43 | 7.10 | qfq | 97,487,609 | 728,791,018 | -1.46% |
| 2024-08-27 | 7.63 | 7.68 | 7.43 | 7.54 | 7.20 | qfq | 97,853,659 | 738,557,405 | -1.31% |
| 2024-08-26 | 7.52 | 7.65 | 7.42 | 7.64 | 7.30 | qfq | 155,839,053 | 1,178,610,045 | 2.96% |
| 2024-08-23 | 7.38 | 7.48 | 7.36 | 7.42 | 7.09 | qfq | 56,958,526 | 422,038,791 | -0.27% |
| 2024-08-22 | 7.48 | 7.49 | 7.30 | 7.44 | 7.11 | qfq | 78,752,757 | 582,637,998 | 0.13% |
| 2024-08-21 | 7.40 | 7.45 | 7.33 | 7.43 | 7.10 | qfq | 50,283,767 | 372,628,914 | 0.27% |
| 2024-08-20 | 7.56 | 7.57 | 7.36 | 7.41 | 7.08 | qfq | 77,398,500 | 575,338,173 | -1.33% |
| 2024-08-19 | 7.48 | 7.62 | 7.44 | 7.51 | 7.17 | qfq | 115,633,710 | 872,195,473 | 1.08% |
| 2024-08-16 | 7.30 | 7.52 | 7.30 | 7.43 | 7.10 | qfq | 173,024,370 | 1,286,655,638 | 2.77% |
| 2024-08-15 | 7.08 | 7.27 | 7.02 | 7.23 | 6.91 | qfq | 113,364,910 | 814,366,707 | 1.83% |
| 2024-08-14 | 7.17 | 7.23 | 7.06 | 7.10 | 6.78 | qfq | 82,310,815 | 586,907,986 | -1.11% |
| 2024-08-13 | 7.18 | 7.22 | 7.07 | 7.18 | 6.86 | qfq | 85,546,330 | 610,570,306 | 0.84% |
| 2024-08-12 | 7.06 | 7.18 | 7.05 | 7.12 | 6.80 | qfq | 78,326,795 | 556,498,043 | 0.85% |
| 2024-08-09 | 7.02 | 7.16 | 7.02 | 7.06 | 6.74 | qfq | 119,481,786 | 848,091,515 | 1.58% |
| 2024-08-08 | 7.02 | 7.03 | 6.85 | 6.95 | 6.64 | qfq | 113,566,856 | 785,359,909 | -1.97% |
| 2024-08-07 | 6.98 | 7.17 | 6.90 | 7.09 | 6.77 | qfq | 102,401,685 | 725,595,241 | 1.58% |
| 2024-08-06 | 7.03 | 7.12 | 6.90 | 6.98 | 6.67 | qfq | 132,024,404 | 921,057,194 | -0.71% |
| 2024-08-05 | 7.11 | 7.24 | 7.01 | 7.03 | 6.72 | qfq | 156,512,081 | 1,112,002,643 | -2.63% |
| 2024-08-02 | 7.29 | 7.32 | 7.14 | 7.22 | 6.90 | qfq | 166,783,477 | 1,204,302,783 | -3.99% |
| 2024-08-01 | 7.64 | 7.70 | 7.49 | 7.52 | 7.18 | qfq | 125,994,398 | 953,711,632 | 0.67% |
| 2024-07-31 | 7.24 | 7.51 | 7.16 | 7.47 | 7.14 | qfq | 175,730,264 | 1,296,194,874 | 4.33% |
| 2024-07-30 | 7.31 | 7.31 | 7.07 | 7.16 | 6.84 | qfq | 127,468,128 | 909,593,812 | -2.72% |
| 2024-07-29 | 7.34 | 7.46 | 7.25 | 7.36 | 7.03 | qfq | 123,424,977 | 907,453,297 | 1.24% |
| 2024-07-26 | 7.08 | 7.39 | 7.08 | 7.27 | 6.95 | qfq | 188,923,105 | 1,372,367,364 | 3.56% |
| 2024-07-25 | 7.24 | 7.32 | 6.99 | 7.02 | 6.71 | qfq | 247,974,439 | 1,761,151,588 | -5.52% |
| 2024-07-24 | 7.55 | 7.57 | 7.34 | 7.43 | 7.10 | qfq | 185,215,722 | 1,379,359,633 | -1.72% |
| 2024-07-23 | 8.15 | 8.21 | 7.55 | 7.56 | 7.22 | qfq | 275,322,841 | 2,137,352,096 | -7.01% |
| 2024-07-22 | 8.30 | 8.35 | 8.05 | 8.13 | 7.77 | qfq | 167,048,903 | 1,361,829,941 | -3.33% |
| 2024-07-19 | 8.28 | 8.47 | 8.01 | 8.41 | 8.03 | qfq | 194,462,095 | 1,620,164,737 | -2.44% |
| 2024-07-18 | 8.47 | 8.67 | 8.39 | 8.62 | 8.23 | qfq | 136,136,898 | 1,159,407,354 | 0.70% |
| 2024-07-17 | 9.08 | 9.16 | 8.46 | 8.56 | 8.18 | qfq | 243,452,577 | 2,123,014,724 | -6.65% |
| 2024-07-16 | 9.05 | 9.21 | 8.99 | 9.17 | 8.76 | qfq | 120,144,239 | 1,096,387,058 | 0.44% |
| 2024-07-15 | 8.89 | 9.25 | 8.81 | 9.13 | 8.72 | qfq | 214,839,718 | 1,959,089,559 | 4.22% |
| 2024-07-12 | 9.00 | 9.07 | 8.63 | 8.76 | 8.37 | qfq | 200,344,876 | 1,760,512,773 | -3.20% |
| 2024-07-11 | 8.82 | 9.10 | 8.74 | 9.05 | 8.65 | qfq | 132,168,960 | 1,186,601,876 | 3.08% |
| 2024-07-10 | 9.04 | 9.09 | 8.74 | 8.78 | 8.39 | qfq | 144,345,009 | 1,285,310,172 | -3.41% |
| 2024-07-09 | 8.92 | 9.11 | 8.83 | 9.09 | 8.68 | qfq | 132,743,707 | 1,193,707,020 | 1.91% |
| 2024-07-08 | 8.98 | 9.05 | 8.87 | 8.92 | 8.52 | qfq | 138,453,282 | 1,239,771,609 | -1.87% |
| 2024-07-05 | 8.86 | 9.13 | 8.80 | 9.09 | 8.54 | qfq | 172,436,029 | 1,548,269,267 | 3.06% |
| 2024-07-04 | 8.85 | 8.96 | 8.77 | 8.82 | 8.28 | qfq | 186,143,250 | 1,650,543,924 | 2.20% |
| 2024-07-03 | 8.56 | 8.63 | 8.47 | 8.63 | 8.11 | qfq | 89,587,122 | 766,182,055 | 1.05% |
| 2024-07-02 | 8.66 | 8.73 | 8.43 | 8.54 | 8.02 | qfq | 108,995,200 | 932,664,753 | -1.39% |
| 2024-07-01 | 8.48 | 8.68 | 8.42 | 8.66 | 8.13 | qfq | 126,167,622 | 1,081,982,713 | 1.88% |
| 2024-06-28 | 8.16 | 8.57 | 8.15 | 8.50 | 7.98 | qfq | 167,482,479 | 1,412,459,259 | 3.79% |
| 2024-06-27 | 8.26 | 8.30 | 8.02 | 8.19 | 7.69 | qfq | 118,937,114 | 971,411,050 | -1.33% |
| 2024-06-26 | 8.26 | 8.34 | 8.09 | 8.30 | 7.80 | qfq | 120,544,980 | 992,146,159 | -0.36% |
| 2024-06-25 | 8.29 | 8.45 | 8.22 | 8.33 | 7.82 | qfq | 106,708,249 | 890,664,404 | 0.97% |
| 2024-06-24 | 8.16 | 8.35 | 8.10 | 8.25 | 7.75 | qfq | 98,791,922 | 813,988,315 | -0.96% |
| 2024-06-21 | 8.55 | 8.60 | 8.30 | 8.33 | 7.82 | qfq | 118,205,623 | 994,416,384 | -1.42% |
| 2024-06-20 | 8.50 | 8.63 | 8.38 | 8.45 | 7.94 | qfq | 151,781,445 | 1,289,968,753 | 0.60% |
| 2024-06-19 | 8.19 | 8.53 | 8.17 | 8.40 | 7.89 | qfq | 175,024,590 | 1,468,299,292 | 3.19% |
| 2024-06-18 | 8.23 | 8.27 | 8.05 | 8.14 | 7.65 | qfq | 108,964,606 | 887,363,555 | -0.61% |
| 2024-06-17 | 8.20 | 8.37 | 8.06 | 8.19 | 7.69 | qfq | 118,526,793 | 974,178,280 | -1.09% |
| 2024-06-14 | 8.03 | 8.31 | 7.96 | 8.28 | 7.78 | qfq | 136,116,373 | 1,115,013,024 | 2.22% |
| 2024-06-13 | 8.20 | 8.31 | 8.01 | 8.10 | 7.61 | qfq | 135,102,947 | 1,097,382,773 | -1.82% |
| 2024-06-12 | 8.13 | 8.33 | 8.10 | 8.25 | 7.75 | qfq | 111,603,800 | 916,623,490 | 1.48% |
| 2024-06-11 | 8.19 | 8.27 | 8.06 | 8.13 | 7.64 | qfq | 169,286,239 | 1,378,280,816 | -3.33% |
| 2024-06-07 | 8.36 | 8.48 | 8.24 | 8.41 | 7.90 | qfq | 174,403,333 | 1,461,914,837 | 1.69% |
| 2024-06-06 | 8.15 | 8.42 | 8.12 | 8.27 | 7.77 | qfq | 207,279,577 | 1,714,676,552 | 2.99% |
| 2024-06-05 | 8.20 | 8.23 | 8.01 | 8.03 | 7.54 | qfq | 221,866,498 | 1,792,598,566 | -4.40% |
| 2024-06-04 | 8.25 | 8.57 | 8.15 | 8.40 | 7.89 | qfq | 179,985,821 | 1,507,401,627 | 2.82% |
| 2024-06-03 | 8.33 | 8.43 | 8.08 | 8.17 | 7.67 | qfq | 175,293,292 | 1,442,935,373 | -2.04% |
| 2024-05-31 | 8.32 | 8.45 | 8.21 | 8.34 | 7.83 | qfq | 147,544,165 | 1,228,223,134 | 0.00% |
| 2024-05-30 | 8.70 | 8.74 | 8.29 | 8.34 | 7.83 | qfq | 188,322,296 | 1,595,499,284 | -4.79% |
| 2024-05-29 | 8.50 | 8.88 | 8.48 | 8.76 | 8.23 | qfq | 175,097,938 | 1,531,433,114 | 2.58% |
| 2024-05-28 | 8.55 | 8.75 | 8.52 | 8.54 | 8.02 | qfq | 182,115,049 | 1,569,950,532 | 0.00% |
| 2024-05-27 | 8.15 | 8.58 | 8.15 | 8.54 | 8.02 | qfq | 233,939,360 | 1,965,531,604 | 4.40% |
| 2024-05-24 | 8.15 | 8.29 | 8.11 | 8.18 | 7.68 | qfq | 153,473,322 | 1,260,631,718 | 0.12% |
| 2024-05-23 | 8.00 | 8.29 | 7.88 | 8.17 | 7.67 | qfq | 264,844,164 | 2,143,019,087 | -0.49% |
| 2024-05-22 | 8.41 | 8.50 | 8.15 | 8.21 | 7.71 | qfq | 283,605,929 | 2,352,497,121 | -2.49% |
| 2024-05-21 | 8.92 | 8.98 | 8.35 | 8.42 | 7.91 | qfq | 375,591,139 | 3,215,226,641 | -5.82% |
| 2024-05-20 | 8.95 | 9.15 | 8.58 | 8.94 | 8.40 | qfq | 458,580,359 | 4,076,065,002 | 2.88% |
| 2024-05-17 | 8.80 | 8.81 | 8.39 | 8.69 | 8.16 | qfq | 372,773,037 | 3,196,111,071 | 0.23% |
| 2024-05-16 | 9.24 | 9.33 | 8.57 | 8.67 | 8.14 | qfq | 488,232,121 | 4,338,131,693 | -5.04% |
| 2024-05-15 | 9.39 | 9.45 | 9.08 | 9.13 | 8.58 | qfq | 215,375,300 | 1,993,419,608 | -3.49% |
| 2024-05-14 | 9.35 | 9.58 | 9.33 | 9.46 | 8.89 | qfq | 233,204,800 | 2,206,574,834 | 2.16% |
| 2024-05-13 | 9.06 | 9.34 | 8.98 | 9.26 | 8.70 | qfq | 172,833,865 | 1,585,093,839 | 0.65% |
| 2024-05-10 | 9.17 | 9.25 | 8.90 | 9.20 | 8.64 | qfq | 203,676,324 | 1,855,317,594 | 1.77% |
| 2024-05-09 | 8.79 | 9.13 | 8.75 | 9.04 | 8.49 | qfq | 194,546,618 | 1,749,647,543 | 2.38% |
| 2024-05-08 | 8.76 | 8.99 | 8.60 | 8.83 | 8.29 | qfq | 190,674,443 | 1,674,154,344 | 0.00% |
| 2024-05-07 | 8.87 | 9.15 | 8.79 | 8.83 | 8.29 | qfq | 239,033,159 | 2,143,518,957 | 0.00% |
| 2024-05-06 | 8.78 | 8.85 | 8.50 | 8.83 | 8.29 | qfq | 313,827,520 | 2,720,565,832 | -1.67% |
| 2024-04-30 | 9.10 | 9.23 | 8.81 | 8.98 | 8.43 | qfq | 276,173,717 | 2,494,883,469 | -0.33% |
| 2024-04-29 | 9.14 | 9.22 | 8.82 | 9.01 | 8.46 | qfq | 271,958,703 | 2,445,479,677 | -2.91% |
| 2024-04-26 | 8.97 | 9.37 | 8.87 | 9.28 | 8.72 | qfq | 287,525,937 | 2,615,651,536 | 4.62% |
| 2024-04-25 | 8.77 | 8.88 | 8.66 | 8.87 | 8.33 | qfq | 152,207,825 | 1,337,951,288 | 0.23% |
| 2024-04-24 | 8.56 | 8.88 | 8.56 | 8.85 | 8.31 | qfq | 211,443,228 | 1,851,119,449 | 2.91% |
| 2024-04-23 | 9.00 | 9.06 | 8.56 | 8.60 | 8.08 | qfq | 373,832,547 | 3,265,572,685 | -6.42% |
| 2024-04-22 | 9.63 | 9.87 | 9.15 | 9.19 | 8.63 | qfq | 236,543,347 | 2,242,142,937 | -3.06% |
| 2024-04-19 | 9.47 | 9.82 | 9.30 | 9.48 | 8.90 | qfq | 226,958,643 | 2,158,917,584 | 0.11% |
| 2024-04-18 | 8.97 | 9.47 | 8.89 | 9.47 | 8.90 | qfq | 253,814,377 | 2,330,649,155 | 4.76% |
| 2024-04-17 | 8.80 | 9.05 | 8.62 | 9.04 | 8.49 | qfq | 219,150,448 | 1,938,100,486 | 2.15% |
| 2024-04-16 | 9.08 | 9.36 | 8.77 | 8.85 | 8.31 | qfq | 241,153,756 | 2,191,450,916 | -3.38% |
| 2024-04-15 | 8.79 | 9.17 | 8.64 | 9.16 | 8.60 | qfq | 224,342,390 | 1,994,182,568 | 2.23% |
| 2024-04-12 | 8.70 | 9.08 | 8.64 | 8.96 | 8.42 | qfq | 241,040,953 | 2,137,318,785 | 2.99% |
| 2024-04-11 | 8.50 | 9.07 | 8.45 | 8.70 | 8.17 | qfq | 260,258,868 | 2,268,028,726 | -0.46% |
| 2024-04-10 | 8.54 | 8.85 | 8.48 | 8.74 | 8.21 | qfq | 241,845,979 | 2,094,938,860 | 3.07% |
| 2024-04-09 | 8.66 | 8.76 | 8.40 | 8.48 | 7.97 | qfq | 243,920,176 | 2,081,803,123 | -1.85% |
| 2024-04-08 | 8.75 | 9.15 | 8.46 | 8.64 | 8.12 | qfq | 400,144,740 | 3,539,439,670 | -1.14% |
| 2024-04-03 | 8.41 | 8.80 | 8.41 | 8.74 | 8.21 | qfq | 300,723,882 | 2,595,618,329 | 4.80% |
| 2024-04-02 | 8.22 | 8.45 | 8.20 | 8.34 | 7.83 | qfq | 175,102,517 | 1,458,568,222 | 1.09% |
| 2024-04-01 | 8.50 | 8.61 | 8.12 | 8.25 | 7.75 | qfq | 250,429,585 | 2,086,664,023 | -0.84% |
| 2024-03-29 | 8.23 | 8.45 | 8.12 | 8.32 | 7.81 | qfq | 232,538,163 | 1,923,835,697 | 1.84% |
| 2024-03-28 | 7.85 | 8.28 | 7.81 | 8.17 | 7.67 | qfq | 205,676,591 | 1,668,726,333 | 3.55% |
| 2024-03-27 | 7.74 | 8.05 | 7.69 | 7.89 | 7.41 | qfq | 218,095,682 | 1,725,960,172 | 1.41% |
| 2024-03-26 | 7.84 | 7.98 | 7.67 | 7.78 | 7.31 | qfq | 181,115,823 | 1,410,152,036 | -0.51% |
| 2024-03-25 | 7.61 | 7.98 | 7.58 | 7.82 | 7.35 | qfq | 256,779,434 | 2,002,809,910 | 4.55% |
| 2024-03-22 | 7.62 | 7.65 | 7.40 | 7.48 | 7.03 | qfq | 182,397,003 | 1,367,331,077 | -3.36% |
| 2024-03-21 | 7.76 | 7.83 | 7.64 | 7.74 | 7.27 | qfq | 187,498,143 | 1,452,016,403 | 1.98% |
| 2024-03-20 | 7.59 | 7.76 | 7.45 | 7.59 | 7.13 | qfq | 218,261,408 | 1,654,482,429 | -1.30% |
| 2024-03-19 | 7.75 | 7.91 | 7.65 | 7.69 | 7.22 | qfq | 214,742,376 | 1,669,882,018 | -1.66% |
| 2024-03-18 | 7.77 | 7.97 | 7.55 | 7.82 | 7.35 | qfq | 313,895,296 | 2,442,766,719 | 1.03% |
| 2024-03-15 | 7.19 | 7.75 | 7.11 | 7.74 | 7.27 | qfq | 298,426,516 | 2,227,686,622 | 7.65% |
| 2024-03-14 | 7.14 | 7.35 | 7.07 | 7.19 | 6.75 | qfq | 298,252,886 | 2,150,560,055 | 5.74% |
| 2024-03-13 | 6.60 | 6.95 | 6.56 | 6.80 | 6.39 | qfq | 336,433,284 | 2,272,599,093 | 6.25% |
| 2024-03-12 | 6.75 | 6.75 | 6.35 | 6.40 | 6.01 | qfq | 188,338,251 | 1,225,177,107 | -5.47% |
| 2024-03-11 | 6.72 | 6.84 | 6.65 | 6.77 | 6.36 | qfq | 128,603,695 | 866,795,977 | 0.30% |
| 2024-03-08 | 6.75 | 6.81 | 6.59 | 6.75 | 6.34 | qfq | 132,833,560 | 890,236,440 | 1.96% |
| 2024-03-07 | 6.37 | 6.83 | 6.37 | 6.62 | 6.22 | qfq | 199,225,955 | 1,331,063,208 | 4.09% |
| 2024-03-06 | 6.33 | 6.45 | 6.28 | 6.36 | 5.97 | qfq | 97,088,848 | 619,945,530 | 0.32% |
| 2024-03-05 | 6.28 | 6.37 | 6.26 | 6.34 | 5.96 | qfq | 108,749,025 | 688,445,622 | 0.96% |
| 2024-03-04 | 6.29 | 6.36 | 6.24 | 6.28 | 5.90 | qfq | 107,240,355 | 674,439,313 | 0.80% |
| 2024-03-01 | 6.14 | 6.27 | 6.11 | 6.23 | 5.85 | qfq | 96,091,355 | 595,302,526 | 1.30% |
| 2024-02-29 | 5.98 | 6.16 | 5.97 | 6.15 | 5.78 | qfq | 106,471,283 | 648,854,776 | 2.33% |
| 2024-02-28 | 6.12 | 6.13 | 6.01 | 6.01 | 5.65 | qfq | 127,251,864 | 770,630,815 | -1.80% |
| 2024-02-27 | 6.10 | 6.19 | 6.05 | 6.12 | 5.75 | qfq | 128,353,371 | 785,097,109 | -0.16% |
| 2024-02-26 | 6.32 | 6.41 | 6.12 | 6.13 | 5.76 | qfq | 119,735,121 | 746,064,843 | -3.46% |
| 2024-02-23 | 6.14 | 6.38 | 6.09 | 6.35 | 5.96 | qfq | 150,005,205 | 943,851,152 | 3.42% |
| 2024-02-22 | 5.98 | 6.15 | 5.95 | 6.14 | 5.77 | qfq | 109,253,640 | 662,074,367 | 2.33% |
| 2024-02-21 | 5.99 | 6.12 | 5.98 | 6.00 | 5.64 | qfq | 97,717,222 | 592,314,308 | -0.50% |
| 2024-02-20 | 5.94 | 6.11 | 5.86 | 6.03 | 5.66 | qfq | 127,024,403 | 765,857,430 | 1.01% |
| 2024-02-19 | 5.69 | 5.99 | 5.65 | 5.97 | 5.61 | qfq | 177,275,440 | 1,039,255,413 | 5.11% |
| 2024-02-08 | 5.59 | 5.68 | 5.54 | 5.68 | 5.34 | qfq | 142,160,659 | 797,652,303 | 1.97% |
| 2024-02-07 | 5.60 | 5.65 | 5.51 | 5.57 | 5.23 | qfq | 143,694,068 | 797,866,961 | -0.36% |
| 2024-02-06 | 5.43 | 5.62 | 5.43 | 5.59 | 5.25 | qfq | 114,029,664 | 634,321,591 | 2.19% |
| 2024-02-05 | 5.38 | 5.53 | 5.31 | 5.47 | 5.14 | qfq | 149,376,030 | 811,775,256 | 0.74% |
| 2024-02-02 | 5.47 | 5.57 | 5.24 | 5.43 | 5.10 | qfq | 127,690,419 | 695,999,898 | -0.73% |
| 2024-02-01 | 5.34 | 5.52 | 5.32 | 5.47 | 5.14 | qfq | 105,424,023 | 574,263,357 | 1.86% |
| 2024-01-31 | 5.40 | 5.48 | 5.34 | 5.37 | 5.04 | qfq | 93,179,095 | 503,883,144 | -1.10% |
| 2024-01-30 | 5.44 | 5.53 | 5.41 | 5.43 | 5.10 | qfq | 86,226,011 | 471,949,629 | -0.91% |
| 2024-01-29 | 5.49 | 5.54 | 5.44 | 5.48 | 5.15 | qfq | 91,574,800 | 502,721,098 | -0.36% |
| 2024-01-26 | 5.42 | 5.58 | 5.38 | 5.50 | 5.17 | qfq | 171,605,324 | 945,329,599 | 1.48% |
| 2024-01-25 | 5.25 | 5.43 | 5.20 | 5.42 | 5.09 | qfq | 129,202,914 | 693,110,355 | 3.83% |
| 2024-01-24 | 5.11 | 5.25 | 5.07 | 5.22 | 4.90 | qfq | 106,844,905 | 551,046,891 | 2.55% |
| 2024-01-23 | 5.00 | 5.13 | 4.90 | 5.09 | 4.78 | qfq | 89,433,637 | 449,449,324 | 1.39% |
| 2024-01-22 | 5.18 | 5.19 | 4.97 | 5.02 | 4.72 | qfq | 112,419,417 | 573,231,368 | -3.28% |
| 2024-01-19 | 5.21 | 5.22 | 5.13 | 5.19 | 4.87 | qfq | 91,823,363 | 475,279,174 | -0.95% |
| 2024-01-18 | 5.19 | 5.29 | 5.06 | 5.24 | 4.92 | qfq | 145,749,076 | 751,879,481 | 0.19% |
| 2024-01-17 | 5.37 | 5.39 | 5.23 | 5.23 | 4.91 | qfq | 83,154,914 | 440,819,390 | -2.24% |
| 2024-01-16 | 5.33 | 5.44 | 5.32 | 5.35 | 5.03 | qfq | 113,060,535 | 606,260,310 | 0.19% |
| 2024-01-15 | 5.30 | 5.36 | 5.24 | 5.34 | 5.02 | qfq | 94,055,364 | 499,543,884 | 0.38% |
| 2024-01-12 | 5.27 | 5.35 | 5.24 | 5.32 | 5.00 | qfq | 88,511,963 | 470,364,493 | 0.57% |
| 2024-01-11 | 5.30 | 5.32 | 5.26 | 5.29 | 4.97 | qfq | 90,585,419 | 479,061,557 | 0.00% |
| 2024-01-10 | 5.32 | 5.40 | 5.28 | 5.29 | 4.97 | qfq | 99,681,334 | 530,871,655 | -1.12% |
| 2024-01-09 | 5.30 | 5.38 | 5.23 | 5.35 | 5.03 | qfq | 140,940,259 | 748,384,275 | 0.56% |
| 2024-01-08 | 5.32 | 5.42 | 5.25 | 5.32 | 5.00 | qfq | 172,496,680 | 921,390,895 | 0.95% |
| 2024-01-05 | 5.30 | 5.44 | 5.23 | 5.27 | 4.95 | qfq | 190,577,616 | 1,014,811,282 | 1.35% |
| 2024-01-04 | 5.23 | 5.28 | 5.16 | 5.20 | 4.88 | qfq | 97,638,556 | 508,672,640 | -0.95% |
| 2024-01-03 | 5.28 | 5.28 | 5.21 | 5.25 | 4.93 | qfq | 96,315,778 | 505,480,223 | -0.76% |
| 2024-01-02 | 5.21 | 5.35 | 5.20 | 5.29 | 4.97 | qfq | 129,976,159 | 687,708,427 | 1.73% |
| 2023-12-29 | 5.13 | 5.22 | 5.13 | 5.20 | 4.88 | qfq | 98,730,274 | 511,751,073 | 0.78% |
| 2023-12-28 | 5.11 | 5.25 | 5.10 | 5.16 | 4.85 | qfq | 163,415,379 | 846,612,482 | 1.57% |
| 2023-12-27 | 4.91 | 5.12 | 4.91 | 5.08 | 4.77 | qfq | 151,966,596 | 765,831,347 | 3.25% |
| 2023-12-26 | 4.93 | 4.94 | 4.89 | 4.92 | 4.62 | qfq | 56,692,336 | 278,576,405 | -0.20% |
| 2023-12-25 | 4.90 | 4.95 | 4.87 | 4.93 | 4.63 | qfq | 76,115,676 | 373,549,544 | 0.61% |
| 2023-12-22 | 4.84 | 4.97 | 4.80 | 4.90 | 4.60 | qfq | 121,004,616 | 592,589,940 | 1.24% |
| 2023-12-21 | 4.68 | 4.85 | 4.65 | 4.84 | 4.55 | qfq | 119,971,819 | 573,067,316 | 2.76% |
| 2023-12-20 | 4.70 | 4.78 | 4.69 | 4.71 | 4.42 | qfq | 113,137,997 | 536,218,018 | 0.64% |
| 2023-12-19 | 4.66 | 4.70 | 4.61 | 4.68 | 4.40 | qfq | 65,434,927 | 305,265,148 | 0.43% |
| 2023-12-18 | 4.74 | 4.76 | 4.64 | 4.66 | 4.38 | qfq | 85,424,644 | 400,502,140 | -2.31% |
| 2023-12-15 | 4.76 | 4.85 | 4.75 | 4.77 | 4.48 | qfq | 129,866,965 | 624,427,811 | 1.27% |
| 2023-12-14 | 4.77 | 4.80 | 4.71 | 4.71 | 4.42 | qfq | 89,086,328 | 422,930,074 | -0.21% |
| 2023-12-13 | 4.81 | 4.83 | 4.71 | 4.72 | 4.43 | qfq | 109,200,713 | 520,277,732 | -2.48% |
| 2023-12-12 | 4.84 | 4.86 | 4.76 | 4.84 | 4.55 | qfq | 118,973,896 | 572,101,270 | -0.41% |
| 2023-12-11 | 4.88 | 4.90 | 4.78 | 4.86 | 4.56 | qfq | 144,481,491 | 698,836,909 | -0.82% |
| 2023-12-08 | 4.97 | 4.99 | 4.89 | 4.90 | 4.60 | qfq | 80,208,860 | 395,401,885 | -1.01% |
| 2023-12-07 | 5.02 | 5.03 | 4.92 | 4.95 | 4.65 | qfq | 85,553,533 | 424,003,909 | -1.39% |
| 2023-12-06 | 4.92 | 5.07 | 4.91 | 5.02 | 4.72 | qfq | 107,714,253 | 540,222,422 | 1.62% |
| 2023-12-05 | 5.03 | 5.12 | 4.90 | 4.94 | 4.64 | qfq | 200,452,925 | 1,000,325,691 | -4.45% |
| 2023-12-04 | 5.34 | 5.45 | 5.16 | 5.17 | 4.86 | qfq | 248,721,430 | 1,322,849,551 | -2.08% |
| 2023-12-01 | 5.21 | 5.29 | 5.20 | 5.28 | 4.96 | qfq | 79,015,644 | 414,707,218 | 1.34% |
| 2023-11-30 | 5.24 | 5.24 | 5.18 | 5.21 | 4.89 | qfq | 51,613,723 | 268,837,503 | -0.76% |
| 2023-11-29 | 5.27 | 5.31 | 5.23 | 5.25 | 4.93 | qfq | 59,282,608 | 312,323,112 | 0.00% |
| 2023-11-28 | 5.26 | 5.26 | 5.19 | 5.25 | 4.93 | qfq | 58,444,624 | 304,702,471 | 0.00% |
| 2023-11-27 | 5.26 | 5.28 | 5.20 | 5.25 | 4.93 | qfq | 58,393,876 | 305,900,737 | -0.57% |
| 2023-11-24 | 5.31 | 5.33 | 5.25 | 5.28 | 4.96 | qfq | 46,957,479 | 248,013,021 | -0.75% |
| 2023-11-23 | 5.29 | 5.33 | 5.25 | 5.32 | 5.00 | qfq | 49,929,607 | 263,774,030 | 0.38% |
| 2023-11-22 | 5.36 | 5.40 | 5.30 | 5.30 | 4.98 | qfq | 67,089,300 | 358,160,697 | -1.12% |
| 2023-11-21 | 5.34 | 5.48 | 5.33 | 5.36 | 5.03 | qfq | 141,509,760 | 764,366,967 | 1.13% |
| 2023-11-20 | 5.24 | 5.30 | 5.19 | 5.30 | 4.98 | qfq | 71,981,027 | 378,457,570 | 0.95% |
| 2023-11-17 | 5.26 | 5.26 | 5.20 | 5.25 | 4.93 | qfq | 49,686,496 | 259,554,873 | -0.19% |
| 2023-11-16 | 5.36 | 5.36 | 5.24 | 5.26 | 4.94 | qfq | 78,478,807 | 413,988,289 | -2.05% |
| 2023-11-15 | 5.27 | 5.38 | 5.26 | 5.37 | 5.04 | qfq | 159,687,254 | 851,130,999 | 2.87% |
| 2023-11-14 | 5.23 | 5.25 | 5.17 | 5.22 | 4.90 | qfq | 69,463,628 | 361,868,980 | -0.19% |
| 2023-11-13 | 5.17 | 5.24 | 5.15 | 5.23 | 4.91 | qfq | 81,269,718 | 422,161,230 | 1.55% |
| 2023-11-10 | 5.18 | 5.18 | 5.12 | 5.15 | 4.84 | qfq | 68,403,388 | 351,634,968 | -0.96% |
| 2023-11-09 | 5.14 | 5.22 | 5.12 | 5.20 | 4.88 | qfq | 103,142,624 | 534,655,364 | 0.39% |
| 2023-11-08 | 5.25 | 5.26 | 5.15 | 5.18 | 4.87 | qfq | 118,961,905 | 617,804,034 | -1.71% |
| 2023-11-07 | 5.31 | 5.31 | 5.23 | 5.27 | 4.95 | qfq | 95,329,732 | 501,328,895 | -0.75% |
| 2023-11-06 | 5.43 | 5.48 | 5.27 | 5.31 | 4.99 | qfq | 179,804,289 | 957,429,148 | -1.85% |
| 2023-11-03 | 5.40 | 5.47 | 5.39 | 5.41 | 5.08 | qfq | 69,350,737 | 375,831,460 | 0.74% |
| 2023-11-02 | 5.46 | 5.53 | 5.37 | 5.37 | 5.04 | qfq | 69,415,552 | 376,097,053 | -1.10% |
| 2023-11-01 | 5.53 | 5.54 | 5.43 | 5.43 | 5.10 | qfq | 78,744,625 | 429,806,416 | -1.99% |
| 2023-10-31 | 5.60 | 5.60 | 5.47 | 5.54 | 5.20 | qfq | 83,881,755 | 463,325,621 | -1.42% |
| 2023-10-30 | 5.47 | 5.66 | 5.44 | 5.62 | 5.28 | qfq | 155,464,018 | 869,679,042 | 3.50% |
| 2023-10-27 | 5.34 | 5.46 | 5.26 | 5.43 | 5.10 | qfq | 94,630,249 | 511,906,632 | 1.50% |
| 2023-10-26 | 5.30 | 5.37 | 5.24 | 5.35 | 5.03 | qfq | 81,040,774 | 430,085,751 | 0.19% |
| 2023-10-25 | 5.47 | 5.50 | 5.34 | 5.34 | 5.02 | qfq | 100,426,245 | 543,442,662 | 0.56% |
| 2023-10-24 | 5.20 | 5.33 | 5.20 | 5.31 | 4.99 | qfq | 107,384,991 | 565,404,394 | 3.11% |
| 2023-10-23 | 5.36 | 5.36 | 5.11 | 5.15 | 4.84 | qfq | 107,268,826 | 558,826,260 | -4.28% |
| 2023-10-20 | 5.50 | 5.55 | 5.35 | 5.38 | 5.05 | qfq | 111,611,115 | 604,355,925 | -2.54% |
| 2023-10-19 | 5.58 | 5.60 | 5.51 | 5.52 | 5.18 | qfq | 65,744,367 | 364,839,330 | -1.78% |
| 2023-10-18 | 5.75 | 5.75 | 5.61 | 5.62 | 5.28 | qfq | 74,862,754 | 424,057,317 | -2.09% |
| 2023-10-17 | 5.78 | 5.81 | 5.73 | 5.74 | 5.39 | qfq | 56,937,242 | 328,094,515 | -0.69% |
| 2023-10-16 | 5.79 | 5.83 | 5.76 | 5.78 | 5.43 | qfq | 55,092,828 | 318,788,188 | 0.00% |
| 2023-10-13 | 5.87 | 5.87 | 5.77 | 5.78 | 5.43 | qfq | 57,296,189 | 332,256,936 | -2.20% |
| 2023-10-12 | 5.87 | 5.97 | 5.87 | 5.91 | 5.55 | qfq | 74,411,233 | 440,439,533 | 1.20% |
| 2023-10-11 | 5.92 | 5.93 | 5.81 | 5.84 | 5.49 | qfq | 76,237,662 | 446,244,099 | -0.85% |
| 2023-10-10 | 5.98 | 6.00 | 5.87 | 5.89 | 5.53 | qfq | 58,019,500 | 343,760,137 | -1.51% |
| 2023-10-09 | 5.88 | 5.99 | 5.78 | 5.98 | 5.62 | qfq | 78,141,057 | 461,332,347 | 1.18% |
| 2023-09-28 | 6.01 | 6.05 | 5.85 | 5.91 | 5.55 | qfq | 98,714,031 | 584,343,888 | -1.66% |
| 2023-09-27 | 6.07 | 6.09 | 5.97 | 6.01 | 5.65 | qfq | 84,681,995 | 509,452,380 | -1.15% |
| 2023-09-26 | 6.09 | 6.16 | 6.05 | 6.08 | 5.71 | qfq | 44,899,104 | 273,600,321 | 0.00% |
| 2023-09-25 | 6.10 | 6.13 | 6.06 | 6.08 | 5.71 | qfq | 50,229,807 | 305,920,405 | -0.16% |
| 2023-09-22 | 6.08 | 6.15 | 6.04 | 6.09 | 5.72 | qfq | 96,707,918 | 587,816,895 | -0.81% |
| 2023-09-21 | 6.19 | 6.23 | 6.11 | 6.14 | 5.77 | qfq | 71,167,572 | 437,775,784 | -1.44% |
| 2023-09-20 | 6.27 | 6.30 | 6.21 | 6.23 | 5.85 | qfq | 45,180,508 | 282,058,327 | -1.11% |
| 2023-09-19 | 6.23 | 6.31 | 6.19 | 6.30 | 5.92 | qfq | 71,675,879 | 449,766,504 | 0.80% |
| 2023-09-18 | 6.35 | 6.38 | 6.19 | 6.25 | 5.87 | qfq | 86,258,060 | 539,179,006 | -1.57% |
| 2023-09-15 | 6.38 | 6.44 | 6.29 | 6.35 | 5.96 | qfq | 153,355,937 | 978,557,975 | 1.44% |
| 2023-09-14 | 6.18 | 6.28 | 6.15 | 6.26 | 5.88 | qfq | 107,123,390 | 666,662,974 | 1.79% |
| 2023-09-13 | 6.17 | 6.20 | 6.09 | 6.15 | 5.78 | qfq | 58,885,203 | 361,657,872 | -0.32% |
| 2023-09-12 | 6.22 | 6.29 | 6.16 | 6.17 | 5.80 | qfq | 69,256,748 | 431,937,214 | -0.32% |
| 2023-09-11 | 6.10 | 6.25 | 6.09 | 6.19 | 5.81 | qfq | 90,831,844 | 563,051,253 | 1.81% |
| 2023-09-08 | 6.14 | 6.15 | 6.07 | 6.08 | 5.71 | qfq | 38,085,829 | 232,098,120 | -1.30% |
| 2023-09-07 | 6.26 | 6.28 | 6.14 | 6.16 | 5.79 | qfq | 76,994,695 | 476,410,347 | -1.44% |
| 2023-09-06 | 6.30 | 6.35 | 6.13 | 6.25 | 5.87 | qfq | 127,751,696 | 798,252,429 | 1.13% |
| 2023-09-05 | 6.15 | 6.20 | 6.09 | 6.18 | 5.80 | qfq | 77,982,802 | 479,943,324 | 0.16% |
| 2023-09-04 | 6.10 | 6.23 | 6.06 | 6.17 | 5.80 | qfq | 189,321,542 | 1,163,665,678 | 3.87% |
| 2023-09-01 | 5.74 | 6.04 | 5.74 | 5.94 | 5.58 | qfq | 132,265,513 | 783,392,505 | 3.66% |
| 2023-08-31 | 5.79 | 5.86 | 5.72 | 5.73 | 5.38 | qfq | 59,730,053 | 344,339,398 | -0.87% |
| 2023-08-30 | 5.79 | 5.86 | 5.76 | 5.78 | 5.43 | qfq | 81,948,436 | 475,622,726 | 0.17% |
| 2023-08-29 | 5.76 | 5.84 | 5.63 | 5.77 | 5.42 | qfq | 112,462,975 | 646,053,697 | 0.70% |
| 2023-08-28 | 6.05 | 6.09 | 5.70 | 5.73 | 5.38 | qfq | 142,741,803 | 832,624,885 | -1.21% |
| 2023-08-25 | 5.80 | 5.87 | 5.75 | 5.80 | 5.45 | qfq | 86,689,695 | 502,732,688 | -0.85% |
| 2023-08-24 | 5.78 | 5.95 | 5.77 | 5.85 | 5.49 | qfq | 110,831,201 | 649,421,605 | 2.81% |
| 2023-08-23 | 5.83 | 5.83 | 5.69 | 5.69 | 5.34 | qfq | 86,142,882 | 494,249,353 | -2.23% |
| 2023-08-22 | 5.69 | 5.88 | 5.68 | 5.82 | 5.47 | qfq | 113,643,123 | 656,414,829 | 3.19% |
| 2023-08-21 | 5.66 | 5.74 | 5.63 | 5.64 | 5.30 | qfq | 54,594,627 | 310,328,040 | -0.53% |
| 2023-08-18 | 5.84 | 5.84 | 5.67 | 5.67 | 5.33 | qfq | 53,426,459 | 306,819,979 | -2.24% |
| 2023-08-17 | 5.73 | 5.80 | 5.67 | 5.80 | 5.45 | qfq | 64,707,258 | 371,023,837 | 0.17% |
| 2023-08-16 | 5.76 | 5.86 | 5.76 | 5.79 | 5.44 | qfq | 41,325,250 | 240,366,599 | -0.86% |
| 2023-08-15 | 5.88 | 5.92 | 5.74 | 5.84 | 5.49 | qfq | 62,176,455 | 361,964,934 | -0.51% |
| 2023-08-14 | 5.88 | 5.91 | 5.77 | 5.87 | 5.51 | qfq | 82,969,812 | 485,118,058 | -1.34% |
| 2023-08-11 | 6.09 | 6.13 | 5.92 | 5.95 | 5.59 | qfq | 91,154,932 | 546,369,372 | -2.30% |
| 2023-08-10 | 6.12 | 6.16 | 6.05 | 6.09 | 5.72 | qfq | 52,436,217 | 319,389,300 | -0.65% |
| 2023-08-09 | 6.09 | 6.15 | 6.08 | 6.13 | 5.76 | qfq | 43,658,383 | 267,076,716 | -0.16% |
| 2023-08-08 | 6.11 | 6.19 | 6.02 | 6.14 | 5.77 | qfq | 81,744,656 | 500,365,830 | 0.49% |
| 2023-08-07 | 6.09 | 6.13 | 6.03 | 6.11 | 5.74 | qfq | 50,832,633 | 309,465,876 | 0.16% |
| 2023-08-04 | 6.19 | 6.31 | 6.07 | 6.10 | 5.73 | qfq | 128,975,374 | 796,167,819 | 0.00% |
| 2023-08-03 | 6.10 | 6.14 | 6.03 | 6.10 | 5.73 | qfq | 107,166,151 | 651,916,227 | -0.97% |
| 2023-08-02 | 6.21 | 6.23 | 6.13 | 6.16 | 5.79 | qfq | 79,832,416 | 492,903,440 | -1.44% |
| 2023-08-01 | 6.29 | 6.48 | 6.21 | 6.25 | 5.87 | qfq | 174,587,104 | 1,107,459,439 | 1.30% |
| 2023-07-31 | 6.12 | 6.28 | 6.08 | 6.17 | 5.80 | qfq | 157,418,281 | 975,153,033 | 2.32% |
| 2023-07-28 | 5.87 | 6.04 | 5.84 | 6.03 | 5.66 | qfq | 100,883,637 | 603,075,443 | 1.86% |
| 2023-07-27 | 6.03 | 6.04 | 5.91 | 5.92 | 5.56 | qfq | 76,854,829 | 458,047,160 | -1.82% |
| 2023-07-26 | 6.01 | 6.08 | 5.95 | 6.03 | 5.66 | qfq | 85,982,783 | 517,926,815 | 0.84% |
| 2023-07-25 | 5.88 | 6.15 | 5.88 | 5.98 | 5.62 | qfq | 147,093,905 | 878,770,343 | 4.00% |
| 2023-07-24 | 5.83 | 5.84 | 5.73 | 5.75 | 5.40 | qfq | 57,231,416 | 330,204,295 | -1.03% |
| 2023-07-21 | 5.85 | 5.89 | 5.75 | 5.81 | 5.46 | qfq | 74,056,385 | 430,893,998 | -0.68% |
| 2023-07-20 | 5.85 | 5.94 | 5.81 | 5.85 | 5.49 | qfq | 120,384,139 | 709,824,792 | 0.00% |
| 2023-07-19 | 5.86 | 5.91 | 5.79 | 5.85 | 5.49 | qfq | 133,444,098 | 779,651,412 | 1.74% |
| 2023-07-18 | 5.74 | 5.81 | 5.71 | 5.75 | 5.40 | qfq | 70,198,497 | 403,950,432 | -0.17% |
| 2023-07-17 | 5.69 | 5.88 | 5.63 | 5.76 | 5.41 | qfq | 116,316,786 | 669,224,766 | -1.37% |