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
中联重科000157.SZ
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）51,207,498
成交额（元）370,170,151
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-31 | 2026-01-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-26 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.27 | 7.31 | 7.15 | 7.19 | 7.19 | qfq | 51,207,498 | 370,170,151 | -1.24% |
| 2026-07-16 | 7.34 | 7.39 | 7.25 | 7.28 | 7.28 | qfq | 39,839,812 | 290,795,189 | -1.09% |
| 2026-07-15 | 7.11 | 7.42 | 7.10 | 7.36 | 7.36 | qfq | 79,043,887 | 578,210,917 | 3.23% |
| 2026-07-14 | 6.99 | 7.13 | 6.94 | 7.13 | 7.13 | qfq | 50,426,753 | 354,612,597 | 2.00% |
| 2026-07-13 | 7.23 | 7.24 | 6.97 | 6.99 | 6.99 | qfq | 64,218,566 | 452,969,680 | -3.72% |
| 2026-07-10 | 7.10 | 7.33 | 7.05 | 7.26 | 7.26 | qfq | 71,474,344 | 516,428,261 | 2.25% |
| 2026-07-09 | 7.14 | 7.14 | 6.99 | 7.10 | 7.10 | qfq | 64,184,285 | 452,212,922 | -0.70% |
| 2026-07-08 | 7.36 | 7.36 | 7.12 | 7.15 | 7.15 | qfq | 73,292,821 | 530,038,465 | -3.64% |
| 2026-07-07 | 7.41 | 7.65 | 7.40 | 7.42 | 7.42 | qfq | 111,128,439 | 830,736,865 | 1.78% |
| 2026-07-06 | 7.18 | 7.33 | 7.15 | 7.29 | 7.29 | qfq | 78,963,766 | 573,717,878 | 1.67% |
| 2026-07-03 | 7.06 | 7.21 | 7.05 | 7.17 | 7.17 | qfq | 82,106,019 | 587,057,366 | 2.72% |
| 2026-07-02 | 6.92 | 7.12 | 6.90 | 6.98 | 6.98 | qfq | 66,999,947 | 469,936,332 | -0.29% |
| 2026-07-01 | 6.95 | 7.07 | 6.84 | 7.00 | 7.00 | qfq | 75,762,840 | 527,689,036 | 0.43% |
| 2026-06-30 | 7.18 | 7.24 | 6.94 | 6.97 | 6.97 | qfq | 96,322,186 | 677,508,556 | -3.33% |
| 2026-06-29 | 7.25 | 7.31 | 6.93 | 7.21 | 7.21 | qfq | 97,577,662 | 697,615,254 | -1.37% |
| 2026-06-26 | 7.31 | 7.46 | 7.26 | 7.31 | 7.31 | qfq | 71,633,144 | 528,407,377 | -0.41% |
| 2026-06-25 | 7.30 | 7.55 | 7.29 | 7.34 | 7.34 | qfq | 78,819,423 | 584,187,113 | 0.96% |
| 2026-06-24 | 7.37 | 7.42 | 7.23 | 7.27 | 7.27 | qfq | 73,234,730 | 533,313,320 | -1.49% |
| 2026-06-23 | 7.78 | 7.78 | 7.35 | 7.38 | 7.38 | qfq | 88,034,008 | 663,280,545 | -4.65% |
| 2026-06-22 | 7.51 | 7.81 | 7.41 | 7.74 | 7.74 | qfq | 103,432,105 | 790,208,616 | 2.11% |
| 2026-06-18 | 7.63 | 7.67 | 7.47 | 7.58 | 7.58 | qfq | 64,321,431 | 487,530,587 | -0.66% |
| 2026-06-17 | 7.56 | 7.68 | 7.53 | 7.63 | 7.63 | qfq | 59,721,485 | 454,788,234 | 0.66% |
| 2026-06-16 | 7.65 | 7.66 | 7.57 | 7.58 | 7.58 | qfq | 64,318,966 | 489,217,871 | -0.66% |
| 2026-06-15 | 7.54 | 7.68 | 7.54 | 7.63 | 7.63 | qfq | 101,467,740 | 772,710,233 | 3.81% |
| 2026-06-12 | 7.36 | 7.48 | 7.30 | 7.35 | 7.35 | qfq | 70,101,090 | 517,871,794 | 0.82% |
| 2026-06-11 | 7.34 | 7.41 | 7.15 | 7.29 | 7.29 | qfq | 69,000,057 | 500,038,800 | -1.22% |
| 2026-06-10 | 7.56 | 7.60 | 7.32 | 7.38 | 7.38 | qfq | 74,115,421 | 550,073,830 | -3.15% |
| 2026-06-09 | 7.64 | 7.67 | 7.45 | 7.62 | 7.62 | qfq | 91,482,130 | 691,435,193 | -0.91% |
| 2026-06-08 | 7.55 | 7.86 | 7.52 | 7.69 | 7.69 | qfq | 158,068,275 | 1,216,961,577 | 2.26% |
| 2026-06-05 | 7.37 | 7.59 | 7.36 | 7.52 | 7.52 | qfq | 106,094,834 | 796,463,966 | 1.76% |
| 2026-06-04 | 7.22 | 7.48 | 7.20 | 7.39 | 7.39 | qfq | 85,708,065 | 634,685,939 | 1.93% |
| 2026-06-03 | 7.14 | 7.33 | 7.08 | 7.25 | 7.25 | qfq | 72,119,037 | 521,762,898 | 1.83% |
| 2026-06-02 | 7.20 | 7.21 | 7.05 | 7.12 | 7.12 | qfq | 58,721,553 | 417,342,053 | -1.39% |
| 2026-06-01 | 7.18 | 7.27 | 7.14 | 7.22 | 7.22 | qfq | 59,114,701 | 425,907,964 | 0.14% |
| 2026-05-29 | 7.21 | 7.36 | 7.20 | 7.21 | 7.21 | qfq | 70,766,986 | 516,100,462 | 0.00% |
| 2026-05-28 | 7.21 | 7.28 | 7.08 | 7.21 | 7.21 | qfq | 54,905,984 | 393,967,091 | -0.55% |
| 2026-05-27 | 7.43 | 7.43 | 7.20 | 7.25 | 7.25 | qfq | 77,423,854 | 562,162,721 | -2.55% |
| 2026-05-26 | 7.44 | 7.50 | 7.37 | 7.44 | 7.44 | qfq | 63,695,183 | 473,497,484 | -0.53% |
| 2026-05-25 | 7.35 | 7.50 | 7.30 | 7.48 | 7.48 | qfq | 75,023,045 | 557,259,397 | 2.47% |
| 2026-05-22 | 7.30 | 7.34 | 7.16 | 7.30 | 7.30 | qfq | 66,055,742 | 479,101,386 | 0.41% |
| 2026-05-21 | 7.25 | 7.56 | 7.25 | 7.27 | 7.27 | qfq | 104,701,427 | 776,394,239 | 0.28% |
| 2026-05-20 | 7.26 | 7.30 | 7.13 | 7.25 | 7.25 | qfq | 60,974,876 | 439,591,518 | -0.14% |
| 2026-05-19 | 7.30 | 7.33 | 7.19 | 7.26 | 7.26 | qfq | 62,129,254 | 450,508,697 | -0.68% |
| 2026-05-18 | 7.51 | 7.52 | 7.26 | 7.31 | 7.31 | qfq | 86,686,425 | 635,750,088 | -2.92% |
| 2026-05-15 | 7.60 | 7.67 | 7.51 | 7.53 | 7.53 | qfq | 78,607,696 | 595,320,235 | -0.92% |
| 2026-05-14 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | qfq | 118,481,892 | 912,757,764 | -3.55% |
| 2026-05-13 | 7.85 | 7.94 | 7.74 | 7.88 | 7.88 | qfq | 98,355,005 | 773,837,944 | 0.51% |
| 2026-05-12 | 8.24 | 8.25 | 7.83 | 7.84 | 7.84 | qfq | 187,106,082 | 1,489,476,112 | -4.62% |
| 2026-05-11 | 7.86 | 8.44 | 7.86 | 8.22 | 8.22 | qfq | 283,219,070 | 2,332,312,627 | 5.66% |
| 2026-05-08 | 8.05 | 8.05 | 7.75 | 7.78 | 7.78 | qfq | 141,308,310 | 1,105,788,730 | -3.47% |
| 2026-05-07 | 8.02 | 8.15 | 7.94 | 8.06 | 8.06 | qfq | 98,901,709 | 795,371,034 | 0.50% |
| 2026-05-06 | 8.02 | 8.04 | 7.83 | 8.02 | 8.02 | qfq | 110,629,591 | 876,452,115 | 0.88% |
| 2026-04-30 | 8.06 | 8.18 | 7.93 | 7.95 | 7.95 | qfq | 121,465,550 | 976,319,381 | -1.97% |
| 2026-04-29 | 7.98 | 8.15 | 7.78 | 8.11 | 8.11 | qfq | 138,664,923 | 1,113,900,528 | 0.25% |
| 2026-04-28 | 7.91 | 8.15 | 7.89 | 8.09 | 8.09 | qfq | 95,430,369 | 769,674,675 | 2.02% |
| 2026-04-27 | 7.99 | 8.02 | 7.90 | 7.93 | 7.93 | qfq | 61,815,141 | 490,918,713 | -0.75% |
| 2026-04-24 | 7.96 | 8.02 | 7.90 | 7.99 | 7.99 | qfq | 53,681,694 | 427,516,297 | -0.13% |
| 2026-04-23 | 8.06 | 8.14 | 8.00 | 8.00 | 8.00 | qfq | 58,738,998 | 472,300,735 | -0.74% |
| 2026-04-22 | 8.13 | 8.15 | 8.02 | 8.06 | 8.06 | qfq | 78,104,991 | 630,842,291 | -1.35% |
| 2026-04-21 | 8.14 | 8.25 | 8.10 | 8.17 | 8.17 | qfq | 74,635,697 | 610,304,397 | 0.37% |
| 2026-04-20 | 8.07 | 8.16 | 7.96 | 8.14 | 8.14 | qfq | 94,190,083 | 763,419,217 | 0.87% |
| 2026-04-17 | 8.16 | 8.16 | 8.04 | 8.07 | 8.07 | qfq | 98,180,259 | 793,238,746 | -1.59% |
| 2026-04-16 | 8.68 | 8.69 | 8.06 | 8.20 | 8.20 | qfq | 269,682,239 | 2,217,558,506 | -5.53% |
| 2026-04-15 | 8.78 | 8.83 | 8.65 | 8.68 | 8.68 | qfq | 61,757,864 | 537,824,713 | -0.12% |
| 2026-04-14 | 8.77 | 8.82 | 8.60 | 8.69 | 8.69 | qfq | 63,876,949 | 555,982,862 | -0.11% |
| 2026-04-13 | 8.70 | 8.76 | 8.60 | 8.70 | 8.70 | qfq | 58,135,688 | 503,607,606 | -0.68% |
| 2026-04-10 | 8.83 | 8.93 | 8.71 | 8.76 | 8.76 | qfq | 62,763,970 | 553,529,630 | 0.00% |
| 2026-04-09 | 8.70 | 8.84 | 8.65 | 8.76 | 8.76 | qfq | 61,854,923 | 541,877,561 | -0.90% |
| 2026-04-08 | 8.65 | 8.88 | 8.65 | 8.84 | 8.84 | qfq | 110,049,417 | 969,095,866 | 6.25% |
| 2026-04-07 | 8.44 | 8.48 | 8.30 | 8.32 | 8.32 | qfq | 63,259,483 | 529,791,512 | -1.65% |
| 2026-04-03 | 8.55 | 8.57 | 8.38 | 8.46 | 8.46 | qfq | 42,322,046 | 358,547,179 | -0.82% |
| 2026-04-02 | 8.81 | 8.86 | 8.45 | 8.53 | 8.53 | qfq | 100,516,358 | 862,722,810 | -4.05% |
| 2026-04-01 | 8.83 | 8.94 | 8.74 | 8.89 | 8.89 | qfq | 95,806,253 | 849,638,548 | 3.37% |
| 2026-03-31 | 8.58 | 8.78 | 8.53 | 8.60 | 8.60 | qfq | 101,770,930 | 882,205,591 | 2.87% |
| 2026-03-30 | 8.40 | 8.44 | 8.28 | 8.36 | 8.36 | qfq | 67,731,110 | 566,383,502 | -1.65% |
| 2026-03-27 | 8.34 | 8.62 | 8.30 | 8.50 | 8.50 | qfq | 46,232,381 | 392,258,022 | 0.35% |
| 2026-03-26 | 8.60 | 8.63 | 8.41 | 8.47 | 8.47 | qfq | 50,249,516 | 428,779,559 | -1.28% |
| 2026-03-25 | 8.49 | 8.65 | 8.48 | 8.58 | 8.58 | qfq | 62,514,052 | 536,402,578 | 2.26% |
| 2026-03-24 | 8.25 | 8.41 | 8.16 | 8.39 | 8.39 | qfq | 85,051,309 | 704,681,921 | 3.45% |
| 2026-03-23 | 8.34 | 8.43 | 8.04 | 8.11 | 8.11 | qfq | 103,070,231 | 845,451,221 | -4.70% |
| 2026-03-20 | 8.59 | 8.74 | 8.51 | 8.51 | 8.51 | qfq | 64,930,560 | 558,955,190 | -0.47% |
| 2026-03-19 | 8.74 | 8.80 | 8.48 | 8.55 | 8.55 | qfq | 87,633,638 | 754,861,254 | -3.28% |
| 2026-03-18 | 8.93 | 8.93 | 8.66 | 8.84 | 8.84 | qfq | 70,646,338 | 621,573,581 | -0.23% |
| 2026-03-17 | 9.00 | 9.12 | 8.86 | 8.86 | 8.86 | qfq | 71,848,124 | 645,594,196 | -0.89% |
| 2026-03-16 | 9.14 | 9.16 | 8.88 | 8.94 | 8.94 | qfq | 72,426,897 | 647,980,934 | -2.40% |
| 2026-03-13 | 9.28 | 9.41 | 9.13 | 9.16 | 9.16 | qfq | 65,146,344 | 604,440,030 | -1.72% |
| 2026-03-12 | 9.74 | 9.77 | 9.25 | 9.32 | 9.32 | qfq | 125,392,940 | 1,178,500,699 | -4.90% |
| 2026-03-11 | 9.78 | 9.83 | 9.57 | 9.80 | 9.80 | qfq | 71,162,717 | 691,875,236 | 0.31% |
| 2026-03-10 | 9.48 | 9.88 | 9.48 | 9.77 | 9.77 | qfq | 91,271,135 | 887,173,386 | 4.49% |
| 2026-03-09 | 9.70 | 9.73 | 9.22 | 9.35 | 9.35 | qfq | 110,137,532 | 1,030,406,305 | -5.08% |
| 2026-03-06 | 9.69 | 9.90 | 9.61 | 9.85 | 9.85 | qfq | 54,826,228 | 537,204,015 | 1.34% |
| 2026-03-05 | 9.68 | 9.93 | 9.64 | 9.72 | 9.72 | qfq | 70,316,362 | 686,483,684 | 1.57% |
| 2026-03-04 | 9.46 | 9.62 | 9.43 | 9.57 | 9.57 | qfq | 67,411,031 | 642,615,503 | 0.10% |
| 2026-03-03 | 9.93 | 9.99 | 9.55 | 9.56 | 9.56 | qfq | 116,182,222 | 1,123,303,661 | -3.82% |
| 2026-03-02 | 9.83 | 10.14 | 9.82 | 9.94 | 9.94 | qfq | 84,038,558 | 835,157,636 | -0.50% |
| 2026-02-27 | 9.99 | 10.06 | 9.88 | 9.99 | 9.99 | qfq | 77,283,742 | 770,559,209 | -0.10% |
| 2026-02-26 | 9.95 | 10.16 | 9.91 | 10.00 | 10.00 | qfq | 87,783,591 | 877,838,994 | 0.91% |
| 2026-02-25 | 9.92 | 10.00 | 9.81 | 9.91 | 9.91 | qfq | 89,727,720 | 887,799,175 | -0.60% |
| 2026-02-24 | 9.71 | 10.13 | 9.70 | 9.97 | 9.97 | qfq | 123,918,795 | 1,232,169,565 | 3.85% |
| 2026-02-13 | 9.80 | 9.80 | 9.56 | 9.60 | 9.60 | qfq | 83,929,242 | 808,007,399 | -2.64% |
| 2026-02-12 | 9.77 | 9.94 | 9.70 | 9.86 | 9.86 | qfq | 71,144,002 | 699,941,095 | 1.13% |
| 2026-02-11 | 9.68 | 9.87 | 9.65 | 9.75 | 9.75 | qfq | 68,155,123 | 665,630,427 | 0.72% |
| 2026-02-10 | 9.60 | 9.74 | 9.44 | 9.68 | 9.68 | qfq | 78,648,286 | 756,520,446 | 0.73% |
| 2026-02-09 | 9.53 | 9.78 | 9.51 | 9.61 | 9.61 | qfq | 115,164,660 | 1,108,921,430 | 3.00% |
| 2026-02-06 | 9.29 | 9.43 | 9.15 | 9.33 | 9.33 | qfq | 79,907,234 | 743,745,824 | -0.43% |
| 2026-02-05 | 9.36 | 9.41 | 9.25 | 9.37 | 9.37 | qfq | 84,304,118 | 787,101,469 | -0.74% |
| 2026-02-04 | 9.26 | 9.45 | 9.26 | 9.44 | 9.44 | qfq | 120,566,988 | 1,129,739,596 | 0.96% |
| 2026-02-03 | 8.72 | 9.36 | 8.68 | 9.35 | 9.35 | qfq | 212,237,888 | 1,932,188,008 | 8.22% |
| 2026-02-02 | 8.76 | 8.90 | 8.60 | 8.64 | 8.64 | qfq | 99,112,217 | 866,491,042 | -1.48% |
| 2026-01-30 | 8.76 | 8.91 | 8.60 | 8.77 | 8.77 | qfq | 74,035,159 | 648,575,434 | -0.11% |
| 2026-01-29 | 8.73 | 8.86 | 8.58 | 8.78 | 8.78 | qfq | 129,368,889 | 1,126,955,832 | 0.57% |
| 2026-01-28 | 8.79 | 8.86 | 8.56 | 8.73 | 8.73 | qfq | 120,932,871 | 1,054,198,930 | -0.46% |
| 2026-01-27 | 8.80 | 8.88 | 8.70 | 8.77 | 8.77 | qfq | 81,497,694 | 716,620,013 | -0.23% |
| 2026-01-26 | 8.88 | 9.03 | 8.76 | 8.79 | 8.79 | qfq | 134,405,947 | 1,187,908,191 | -0.90% |
| 2026-01-23 | 8.89 | 9.26 | 8.82 | 8.87 | 8.87 | qfq | 162,469,544 | 1,463,518,513 | 0.00% |
| 2026-01-22 | 8.99 | 9.02 | 8.85 | 8.87 | 8.87 | qfq | 87,452,960 | 777,974,703 | -1.22% |
| 2026-01-21 | 8.93 | 9.13 | 8.81 | 8.98 | 8.98 | qfq | 91,524,206 | 821,094,976 | -0.11% |
| 2026-01-20 | 8.89 | 9.03 | 8.77 | 8.99 | 8.99 | qfq | 77,970,805 | 695,443,588 | 1.24% |
| 2026-01-19 | 8.70 | 8.94 | 8.68 | 8.88 | 8.88 | qfq | 79,077,239 | 700,810,958 | 1.49% |
| 2026-01-16 | 8.69 | 8.97 | 8.59 | 8.75 | 8.75 | qfq | 143,606,727 | 1,259,183,450 | 0.92% |
| 2026-01-15 | 8.58 | 8.75 | 8.58 | 8.67 | 8.67 | qfq | 54,537,703 | 472,881,031 | 0.70% |
| 2026-01-14 | 8.83 | 8.89 | 8.61 | 8.61 | 8.61 | qfq | 116,778,677 | 1,018,671,011 | -2.27% |
| 2026-01-13 | 8.94 | 9.05 | 8.77 | 8.81 | 8.81 | qfq | 83,540,937 | 742,679,155 | -0.68% |
| 2026-01-12 | 8.66 | 9.14 | 8.66 | 8.87 | 8.87 | qfq | 150,071,563 | 1,338,629,753 | 3.50% |
| 2026-01-09 | 8.38 | 8.60 | 8.34 | 8.57 | 8.57 | qfq | 98,649,702 | 840,524,737 | 0.47% |
| 2026-01-08 | 8.60 | 8.63 | 8.45 | 8.53 | 8.33 | qfq | 88,404,026 | 752,123,267 | -1.16% |
| 2026-01-07 | 8.83 | 8.83 | 8.60 | 8.63 | 8.43 | qfq | 92,868,277 | 804,484,957 | -2.27% |
| 2026-01-06 | 8.72 | 8.96 | 8.68 | 8.83 | 8.62 | qfq | 120,785,713 | 1,064,522,005 | 1.61% |
| 2026-01-05 | 8.64 | 8.73 | 8.61 | 8.69 | 8.49 | qfq | 79,095,403 | 685,676,207 | 0.70% |
| 2025-12-31 | 8.60 | 8.65 | 8.53 | 8.63 | 8.43 | qfq | 51,776,001 | 445,348,306 | 0.94% |
| 2025-12-30 | 8.44 | 8.66 | 8.40 | 8.55 | 8.35 | qfq | 56,862,795 | 485,296,024 | 0.83% |
| 2025-12-29 | 8.57 | 8.58 | 8.42 | 8.48 | 8.28 | qfq | 55,166,563 | 467,203,989 | -1.05% |
| 2025-12-26 | 8.41 | 8.58 | 8.40 | 8.57 | 8.37 | qfq | 47,977,014 | 409,694,709 | 1.66% |
| 2025-12-25 | 8.45 | 8.51 | 8.42 | 8.43 | 8.23 | qfq | 30,679,760 | 259,459,268 | -0.24% |
| 2025-12-24 | 8.43 | 8.53 | 8.39 | 8.45 | 8.25 | qfq | 37,068,400 | 313,342,429 | 0.12% |
| 2025-12-23 | 8.40 | 8.48 | 8.29 | 8.44 | 8.24 | qfq | 51,162,590 | 430,395,671 | 0.60% |
| 2025-12-22 | 8.45 | 8.47 | 8.30 | 8.39 | 8.19 | qfq | 47,124,491 | 394,414,209 | -0.24% |
| 2025-12-19 | 8.40 | 8.50 | 8.39 | 8.41 | 8.21 | qfq | 36,277,814 | 306,163,295 | 0.24% |
| 2025-12-18 | 8.42 | 8.48 | 8.35 | 8.39 | 8.19 | qfq | 32,022,005 | 269,463,228 | -0.71% |
| 2025-12-17 | 8.38 | 8.49 | 8.32 | 8.45 | 8.25 | qfq | 43,089,444 | 362,099,472 | 0.96% |
| 2025-12-16 | 8.55 | 8.55 | 8.30 | 8.37 | 8.17 | qfq | 64,910,024 | 543,247,173 | -2.33% |
| 2025-12-15 | 8.64 | 8.65 | 8.53 | 8.57 | 8.37 | qfq | 45,813,070 | 393,587,773 | -1.15% |
| 2025-12-12 | 8.53 | 8.70 | 8.52 | 8.67 | 8.47 | qfq | 70,800,783 | 611,849,274 | 1.40% |
| 2025-12-11 | 8.67 | 8.73 | 8.53 | 8.55 | 8.35 | qfq | 48,816,910 | 420,945,952 | -1.27% |
| 2025-12-10 | 8.48 | 8.67 | 8.45 | 8.66 | 8.46 | qfq | 66,645,694 | 573,690,881 | 2.00% |
| 2025-12-09 | 8.55 | 8.64 | 8.44 | 8.49 | 8.29 | qfq | 72,641,582 | 619,176,787 | -1.05% |
| 2025-12-08 | 8.65 | 8.66 | 8.49 | 8.58 | 8.38 | qfq | 70,451,122 | 602,345,556 | -0.69% |
| 2025-12-05 | 8.40 | 8.67 | 8.38 | 8.64 | 8.44 | qfq | 98,959,610 | 849,578,714 | 2.73% |
| 2025-12-04 | 8.24 | 8.43 | 8.22 | 8.41 | 8.21 | qfq | 66,258,958 | 553,559,745 | 1.94% |
| 2025-12-03 | 8.19 | 8.34 | 8.18 | 8.25 | 8.06 | qfq | 48,671,401 | 402,628,915 | 0.86% |
| 2025-12-02 | 8.07 | 8.19 | 8.04 | 8.18 | 7.99 | qfq | 44,447,483 | 361,794,341 | 1.24% |
| 2025-12-01 | 8.10 | 8.12 | 8.01 | 8.08 | 7.89 | qfq | 36,270,600 | 292,012,701 | 0.00% |
| 2025-11-28 | 8.00 | 8.11 | 8.00 | 8.08 | 7.89 | qfq | 33,521,728 | 270,124,174 | 0.87% |
| 2025-11-27 | 8.12 | 8.13 | 7.98 | 8.01 | 7.82 | qfq | 52,285,549 | 420,678,078 | -1.72% |
| 2025-11-26 | 7.96 | 8.17 | 7.95 | 8.15 | 7.96 | qfq | 71,602,237 | 580,125,475 | 2.52% |
| 2025-11-25 | 7.92 | 7.98 | 7.87 | 7.95 | 7.76 | qfq | 51,637,701 | 409,511,062 | 0.76% |
| 2025-11-24 | 7.85 | 7.95 | 7.80 | 7.89 | 7.71 | qfq | 67,093,887 | 528,512,689 | 0.90% |
| 2025-11-21 | 7.91 | 7.94 | 7.77 | 7.82 | 7.64 | qfq | 82,616,191 | 648,329,921 | -2.13% |
| 2025-11-20 | 8.06 | 8.08 | 7.98 | 7.99 | 7.80 | qfq | 33,842,494 | 271,756,023 | -0.75% |
| 2025-11-19 | 8.00 | 8.09 | 7.99 | 8.05 | 7.86 | qfq | 41,162,220 | 330,579,538 | 0.63% |
| 2025-11-18 | 8.10 | 8.11 | 7.97 | 8.00 | 7.81 | qfq | 51,460,814 | 413,641,582 | -1.11% |
| 2025-11-17 | 8.25 | 8.28 | 8.08 | 8.09 | 7.90 | qfq | 65,985,779 | 537,288,519 | -1.94% |
| 2025-11-14 | 8.32 | 8.35 | 8.24 | 8.25 | 8.06 | qfq | 47,657,583 | 395,109,599 | -1.20% |
| 2025-11-13 | 8.30 | 8.39 | 8.29 | 8.35 | 8.15 | qfq | 48,473,058 | 404,457,123 | 0.36% |
| 2025-11-12 | 8.44 | 8.44 | 8.27 | 8.32 | 8.12 | qfq | 65,972,658 | 550,842,155 | -1.42% |
| 2025-11-11 | 8.50 | 8.54 | 8.41 | 8.44 | 8.24 | qfq | 51,030,897 | 432,471,366 | -0.82% |
| 2025-11-10 | 8.66 | 8.70 | 8.39 | 8.51 | 8.31 | qfq | 104,548,952 | 886,709,684 | -1.39% |
| 2025-11-07 | 8.58 | 8.70 | 8.52 | 8.63 | 8.43 | qfq | 78,052,932 | 673,862,480 | 0.00% |
| 2025-11-06 | 8.40 | 8.65 | 8.37 | 8.63 | 8.43 | qfq | 147,186,981 | 1,260,953,986 | 2.98% |
| 2025-11-05 | 8.29 | 8.41 | 8.18 | 8.38 | 8.18 | qfq | 96,667,598 | 804,790,087 | 2.07% |
| 2025-11-04 | 8.27 | 8.38 | 8.16 | 8.21 | 8.02 | qfq | 66,789,700 | 551,324,204 | -0.85% |
| 2025-11-03 | 8.22 | 8.29 | 8.14 | 8.28 | 8.09 | qfq | 89,358,913 | 737,081,020 | 1.35% |
| 2025-10-31 | 8.03 | 8.29 | 8.03 | 8.17 | 7.98 | qfq | 121,235,270 | 994,961,386 | 1.74% |
| 2025-10-30 | 8.02 | 8.15 | 8.00 | 8.03 | 7.84 | qfq | 71,700,891 | 578,379,515 | 0.50% |
| 2025-10-29 | 7.93 | 8.01 | 7.87 | 7.99 | 7.80 | qfq | 57,233,290 | 454,340,068 | 0.76% |
| 2025-10-28 | 8.06 | 8.06 | 7.91 | 7.93 | 7.74 | qfq | 78,376,256 | 623,964,728 | -1.98% |
| 2025-10-27 | 8.15 | 8.30 | 8.03 | 8.09 | 7.90 | qfq | 108,374,094 | 883,679,905 | -0.49% |
| 2025-10-24 | 8.11 | 8.22 | 8.10 | 8.13 | 7.94 | qfq | 51,083,458 | 416,264,589 | 0.25% |
| 2025-10-23 | 8.09 | 8.12 | 7.97 | 8.11 | 7.92 | qfq | 63,387,395 | 509,749,958 | -0.61% |
| 2025-10-22 | 8.11 | 8.25 | 8.09 | 8.16 | 7.97 | qfq | 66,473,548 | 541,701,524 | 0.37% |
| 2025-10-21 | 8.04 | 8.17 | 7.99 | 8.13 | 7.94 | qfq | 76,148,058 | 618,486,091 | 1.50% |
| 2025-10-20 | 8.06 | 8.13 | 7.94 | 8.01 | 7.82 | qfq | 80,635,595 | 646,732,396 | 0.88% |
| 2025-10-17 | 8.23 | 8.25 | 7.89 | 7.94 | 7.75 | qfq | 119,420,994 | 959,370,892 | -3.87% |
| 2025-10-16 | 8.30 | 8.38 | 8.23 | 8.26 | 8.07 | qfq | 94,644,786 | 786,848,283 | -0.96% |
| 2025-10-15 | 8.12 | 8.36 | 8.08 | 8.34 | 8.14 | qfq | 164,256,168 | 1,362,330,911 | 2.96% |
| 2025-10-14 | 8.06 | 8.44 | 8.05 | 8.10 | 7.91 | qfq | 187,838,251 | 1,548,834,943 | 0.87% |
| 2025-10-13 | 7.80 | 8.03 | 7.72 | 8.03 | 7.84 | qfq | 108,808,008 | 857,033,556 | 0.38% |
| 2025-10-10 | 8.00 | 8.16 | 7.96 | 8.00 | 7.81 | qfq | 91,740,491 | 739,647,342 | -0.50% |
| 2025-10-09 | 8.05 | 8.06 | 7.88 | 8.04 | 7.85 | qfq | 108,696,903 | 866,191,288 | 0.37% |
| 2025-09-30 | 7.95 | 8.08 | 7.90 | 8.01 | 7.82 | qfq | 93,374,770 | 745,855,401 | 0.75% |
| 2025-09-29 | 7.76 | 7.98 | 7.68 | 7.95 | 7.76 | qfq | 115,517,330 | 911,071,019 | 2.05% |
| 2025-09-26 | 7.74 | 7.92 | 7.74 | 7.79 | 7.61 | qfq | 100,242,072 | 786,009,509 | 0.65% |
| 2025-09-25 | 7.94 | 7.95 | 7.74 | 7.74 | 7.56 | qfq | 112,448,471 | 877,474,217 | -2.76% |
| 2025-09-24 | 7.81 | 7.98 | 7.76 | 7.96 | 7.77 | qfq | 148,224,421 | 1,170,995,763 | 2.05% |
| 2025-09-23 | 7.72 | 7.83 | 7.62 | 7.80 | 7.62 | qfq | 163,588,887 | 1,265,233,131 | 1.04% |
| 2025-09-22 | 7.74 | 7.76 | 7.62 | 7.72 | 7.54 | qfq | 102,307,531 | 786,568,619 | -0.26% |
| 2025-09-19 | 7.55 | 7.76 | 7.52 | 7.74 | 7.56 | qfq | 161,823,742 | 1,247,048,804 | 1.71% |
| 2025-09-18 | 7.74 | 7.79 | 7.51 | 7.61 | 7.43 | qfq | 213,165,633 | 1,636,141,260 | -1.30% |
| 2025-09-17 | 7.39 | 7.72 | 7.37 | 7.71 | 7.53 | qfq | 269,665,700 | 2,043,208,454 | 4.76% |
| 2025-09-16 | 7.27 | 7.38 | 7.25 | 7.36 | 7.19 | qfq | 102,814,423 | 752,765,874 | 1.10% |
| 2025-09-15 | 7.26 | 7.29 | 7.22 | 7.28 | 7.11 | qfq | 63,002,749 | 457,086,301 | 0.28% |
| 2025-09-12 | 7.36 | 7.38 | 7.23 | 7.26 | 7.09 | qfq | 127,953,501 | 934,277,340 | -1.22% |
| 2025-09-11 | 7.28 | 7.35 | 7.24 | 7.35 | 7.18 | qfq | 61,945,042 | 451,488,207 | 0.68% |
| 2025-09-10 | 7.38 | 7.39 | 7.28 | 7.30 | 7.13 | qfq | 67,296,900 | 492,185,016 | -1.22% |
| 2025-09-09 | 7.37 | 7.45 | 7.34 | 7.39 | 7.22 | qfq | 93,825,505 | 694,550,295 | 0.27% |
| 2025-09-08 | 7.31 | 7.41 | 7.27 | 7.37 | 7.20 | qfq | 114,904,128 | 844,356,268 | 1.24% |
| 2025-09-05 | 7.25 | 7.32 | 7.22 | 7.28 | 7.11 | qfq | 73,407,017 | 533,601,164 | 0.41% |
| 2025-09-04 | 7.33 | 7.35 | 7.17 | 7.25 | 7.08 | qfq | 91,346,261 | 662,485,654 | -1.09% |
| 2025-09-03 | 7.42 | 7.55 | 7.29 | 7.33 | 7.16 | qfq | 104,142,666 | 770,972,389 | -1.08% |
| 2025-09-02 | 7.47 | 7.48 | 7.31 | 7.41 | 7.24 | qfq | 110,438,826 | 816,747,746 | 0.14% |
| 2025-09-01 | 7.48 | 7.66 | 7.38 | 7.40 | 7.23 | qfq | 230,873,720 | 1,737,330,346 | 0.68% |
| 2025-08-29 | 7.49 | 7.56 | 7.34 | 7.35 | 7.18 | qfq | 125,838,599 | 935,638,048 | -1.87% |
| 2025-08-28 | 7.47 | 7.53 | 7.32 | 7.49 | 7.31 | qfq | 73,694,728 | 548,506,765 | 0.27% |
| 2025-08-27 | 7.64 | 7.68 | 7.47 | 7.47 | 7.29 | qfq | 105,448,270 | 798,480,800 | -2.48% |
| 2025-08-26 | 7.66 | 7.67 | 7.58 | 7.66 | 7.48 | qfq | 63,181,597 | 482,771,297 | 0.00% |
| 2025-08-25 | 7.56 | 7.66 | 7.56 | 7.66 | 7.48 | qfq | 105,528,444 | 803,102,268 | 1.59% |
| 2025-08-22 | 7.50 | 7.54 | 7.48 | 7.54 | 7.36 | qfq | 56,438,351 | 424,233,378 | 0.40% |
| 2025-08-21 | 7.52 | 7.57 | 7.48 | 7.51 | 7.33 | qfq | 66,043,837 | 496,761,850 | 0.13% |
| 2025-08-20 | 7.44 | 7.50 | 7.41 | 7.50 | 7.32 | qfq | 46,276,612 | 345,130,263 | 0.94% |
| 2025-08-19 | 7.49 | 7.51 | 7.41 | 7.43 | 7.26 | qfq | 60,254,088 | 448,887,745 | -0.93% |
| 2025-08-18 | 7.52 | 7.56 | 7.48 | 7.50 | 7.32 | qfq | 76,483,680 | 574,305,402 | 0.00% |
| 2025-08-15 | 7.41 | 7.50 | 7.39 | 7.50 | 7.32 | qfq | 48,306,234 | 360,943,334 | 1.08% |
| 2025-08-14 | 7.50 | 7.54 | 7.40 | 7.42 | 7.25 | qfq | 58,991,536 | 440,920,588 | -0.93% |
| 2025-08-13 | 7.49 | 7.51 | 7.47 | 7.49 | 7.31 | qfq | 47,585,359 | 356,279,424 | 0.00% |
| 2025-08-12 | 7.54 | 7.55 | 7.47 | 7.49 | 7.31 | qfq | 48,173,736 | 360,774,623 | -0.66% |
| 2025-08-11 | 7.58 | 7.60 | 7.49 | 7.54 | 7.36 | qfq | 58,733,196 | 442,263,499 | 0.13% |
| 2025-08-08 | 7.39 | 7.57 | 7.38 | 7.53 | 7.35 | qfq | 95,408,303 | 716,731,994 | 1.62% |
| 2025-08-07 | 7.46 | 7.49 | 7.36 | 7.41 | 7.24 | qfq | 61,450,059 | 455,783,435 | -0.40% |
| 2025-08-06 | 7.32 | 7.45 | 7.30 | 7.44 | 7.27 | qfq | 62,294,191 | 460,447,027 | 1.64% |
| 2025-08-05 | 7.30 | 7.32 | 7.27 | 7.32 | 7.15 | qfq | 45,693,457 | 333,498,767 | 0.55% |
| 2025-08-04 | 7.25 | 7.30 | 7.22 | 7.28 | 7.11 | qfq | 43,382,709 | 315,209,704 | 0.00% |
| 2025-08-01 | 7.37 | 7.39 | 7.23 | 7.28 | 7.11 | qfq | 71,976,764 | 524,895,882 | -0.95% |
| 2025-07-31 | 7.51 | 7.52 | 7.33 | 7.35 | 7.18 | qfq | 80,430,711 | 594,460,676 | -2.00% |
| 2025-07-30 | 7.53 | 7.56 | 7.47 | 7.50 | 7.32 | qfq | 62,541,029 | 470,353,704 | -0.92% |
| 2025-07-29 | 7.61 | 7.62 | 7.50 | 7.57 | 7.39 | qfq | 68,052,480 | 513,637,537 | 0.40% |
| 2025-07-28 | 7.58 | 7.58 | 7.46 | 7.54 | 7.36 | qfq | 97,832,176 | 734,316,505 | -0.53% |
| 2025-07-25 | 7.73 | 7.73 | 7.56 | 7.58 | 7.40 | qfq | 110,243,297 | 839,684,832 | -5.49% |
| 2025-07-24 | 7.93 | 8.02 | 7.89 | 8.02 | 7.54 | qfq | 140,629,886 | 1,119,279,941 | 1.13% |
| 2025-07-23 | 8.39 | 8.39 | 7.91 | 7.93 | 7.45 | qfq | 274,268,873 | 2,196,042,198 | -5.48% |
| 2025-07-22 | 7.85 | 8.52 | 7.75 | 8.39 | 7.89 | qfq | 294,755,998 | 2,378,807,999 | 7.84% |
| 2025-07-21 | 7.60 | 7.80 | 7.51 | 7.78 | 7.31 | qfq | 146,668,391 | 1,124,944,892 | 4.85% |
| 2025-07-18 | 7.43 | 7.45 | 7.37 | 7.42 | 6.97 | qfq | 38,141,482 | 282,043,696 | 0.00% |
| 2025-07-17 | 7.41 | 7.46 | 7.41 | 7.42 | 6.97 | qfq | 34,743,289 | 258,045,231 | 0.27% |
| 2025-07-16 | 7.38 | 7.41 | 7.36 | 7.40 | 6.96 | qfq | 24,225,500 | 178,938,390 | 0.27% |
| 2025-07-15 | 7.41 | 7.45 | 7.32 | 7.38 | 6.94 | qfq | 31,898,579 | 235,414,400 | -0.54% |
| 2025-07-14 | 7.37 | 7.45 | 7.37 | 7.42 | 6.97 | qfq | 37,245,413 | 276,348,627 | 0.68% |
| 2025-07-11 | 7.36 | 7.41 | 7.33 | 7.37 | 6.93 | qfq | 40,544,155 | 298,930,270 | 0.27% |
| 2025-07-10 | 7.31 | 7.35 | 7.29 | 7.35 | 6.91 | qfq | 26,264,660 | 192,296,656 | 0.55% |
| 2025-07-09 | 7.34 | 7.37 | 7.29 | 7.31 | 6.87 | qfq | 32,446,311 | 237,800,206 | -0.68% |
| 2025-07-08 | 7.25 | 7.44 | 7.24 | 7.36 | 6.92 | qfq | 60,880,825 | 448,380,946 | 1.66% |
| 2025-07-07 | 7.24 | 7.25 | 7.18 | 7.24 | 6.81 | qfq | 22,197,118 | 160,186,519 | 0.14% |
| 2025-07-04 | 7.27 | 7.30 | 7.22 | 7.23 | 6.80 | qfq | 40,886,540 | 296,876,653 | -0.82% |
| 2025-07-03 | 7.33 | 7.34 | 7.26 | 7.29 | 6.85 | qfq | 35,556,466 | 259,261,583 | -0.41% |
| 2025-07-02 | 7.25 | 7.40 | 7.23 | 7.32 | 6.88 | qfq | 64,469,284 | 472,223,376 | 1.24% |
| 2025-07-01 | 7.23 | 7.28 | 7.22 | 7.23 | 6.80 | qfq | 31,061,203 | 224,916,583 | 0.00% |
| 2025-06-30 | 7.22 | 7.29 | 7.21 | 7.23 | 6.80 | qfq | 29,460,480 | 213,355,586 | 0.14% |
| 2025-06-27 | 7.25 | 7.25 | 7.20 | 7.22 | 6.79 | qfq | 32,057,669 | 231,590,760 | 0.14% |
| 2025-06-26 | 7.25 | 7.27 | 7.19 | 7.21 | 6.78 | qfq | 36,701,235 | 265,081,885 | -0.55% |
| 2025-06-25 | 7.18 | 7.25 | 7.17 | 7.25 | 6.82 | qfq | 38,682,145 | 279,271,807 | 0.83% |
| 2025-06-24 | 7.09 | 7.19 | 7.08 | 7.19 | 6.76 | qfq | 38,514,980 | 275,849,472 | 1.70% |
| 2025-06-23 | 7.02 | 7.09 | 7.01 | 7.07 | 6.65 | qfq | 24,647,988 | 173,933,996 | 0.28% |
| 2025-06-20 | 7.07 | 7.10 | 7.05 | 7.05 | 6.63 | qfq | 21,322,185 | 150,766,024 | -0.56% |
| 2025-06-19 | 7.15 | 7.16 | 7.02 | 7.09 | 6.66 | qfq | 37,273,044 | 263,406,012 | -0.84% |
| 2025-06-18 | 7.16 | 7.19 | 7.13 | 7.15 | 6.72 | qfq | 19,457,327 | 139,254,450 | -0.28% |
| 2025-06-17 | 7.12 | 7.19 | 7.11 | 7.17 | 6.74 | qfq | 31,842,495 | 228,075,756 | 0.84% |
| 2025-06-16 | 7.12 | 7.14 | 7.08 | 7.11 | 6.68 | qfq | 28,563,083 | 202,991,705 | -0.14% |
| 2025-06-13 | 7.14 | 7.17 | 7.11 | 7.12 | 6.69 | qfq | 33,882,496 | 241,720,638 | -0.42% |
| 2025-06-12 | 7.17 | 7.20 | 7.12 | 7.15 | 6.72 | qfq | 27,213,072 | 194,885,580 | -0.28% |
| 2025-06-11 | 7.08 | 7.20 | 7.06 | 7.17 | 6.74 | qfq | 57,890,765 | 414,001,015 | 1.41% |
| 2025-06-10 | 7.06 | 7.11 | 7.01 | 7.07 | 6.65 | qfq | 47,046,342 | 332,387,389 | 0.14% |
| 2025-06-09 | 7.06 | 7.09 | 7.04 | 7.06 | 6.64 | qfq | 34,435,871 | 243,186,331 | 0.14% |
| 2025-06-06 | 7.01 | 7.10 | 7.00 | 7.05 | 6.63 | qfq | 41,988,016 | 296,015,779 | 0.57% |
| 2025-06-05 | 7.05 | 7.07 | 7.00 | 7.01 | 6.59 | qfq | 35,986,073 | 252,827,166 | -0.57% |
| 2025-06-04 | 7.05 | 7.07 | 7.03 | 7.05 | 6.63 | qfq | 27,290,441 | 192,362,826 | 0.14% |
| 2025-06-03 | 7.11 | 7.13 | 7.02 | 7.04 | 6.62 | qfq | 50,595,855 | 356,927,120 | -1.26% |
| 2025-05-30 | 7.15 | 7.17 | 7.07 | 7.13 | 6.70 | qfq | 36,384,465 | 259,330,297 | -0.28% |
| 2025-05-29 | 7.10 | 7.19 | 7.10 | 7.15 | 6.72 | qfq | 40,043,577 | 286,366,204 | 0.56% |
| 2025-05-28 | 7.15 | 7.18 | 7.09 | 7.11 | 6.68 | qfq | 32,666,502 | 232,470,800 | -0.42% |
| 2025-05-27 | 7.19 | 7.21 | 7.11 | 7.14 | 6.71 | qfq | 20,714,358 | 148,160,126 | -0.56% |
| 2025-05-26 | 7.15 | 7.20 | 7.12 | 7.18 | 6.75 | qfq | 35,814,813 | 256,160,339 | 0.00% |
| 2025-05-23 | 7.26 | 7.30 | 7.18 | 7.18 | 6.75 | qfq | 34,333,410 | 248,848,159 | -1.10% |
| 2025-05-22 | 7.35 | 7.35 | 7.25 | 7.26 | 6.82 | qfq | 40,734,112 | 296,696,765 | -1.36% |
| 2025-05-21 | 7.38 | 7.41 | 7.35 | 7.36 | 6.92 | qfq | 28,370,855 | 209,397,845 | 0.00% |
| 2025-05-20 | 7.39 | 7.41 | 7.34 | 7.36 | 6.92 | qfq | 32,029,889 | 235,871,949 | -0.41% |
| 2025-05-19 | 7.41 | 7.44 | 7.34 | 7.39 | 6.95 | qfq | 33,642,690 | 248,346,695 | -0.14% |
| 2025-05-16 | 7.39 | 7.44 | 7.36 | 7.40 | 6.96 | qfq | 25,019,340 | 185,089,279 | -0.13% |
| 2025-05-15 | 7.59 | 7.62 | 7.40 | 7.41 | 6.97 | qfq | 47,447,316 | 353,234,543 | -2.50% |
| 2025-05-14 | 7.63 | 7.65 | 7.53 | 7.60 | 7.14 | qfq | 46,930,020 | 355,830,143 | -0.52% |
| 2025-05-13 | 7.76 | 7.78 | 7.61 | 7.64 | 7.18 | qfq | 49,847,419 | 381,790,528 | -0.78% |
| 2025-05-12 | 7.67 | 7.71 | 7.62 | 7.70 | 7.24 | qfq | 34,920,135 | 267,917,727 | 0.92% |
| 2025-05-09 | 7.61 | 7.64 | 7.52 | 7.63 | 7.17 | qfq | 36,120,305 | 274,072,528 | 0.39% |
| 2025-05-08 | 7.55 | 7.65 | 7.50 | 7.60 | 7.14 | qfq | 33,778,961 | 256,858,492 | 0.80% |
| 2025-05-07 | 7.70 | 7.74 | 7.50 | 7.54 | 7.09 | qfq | 52,163,165 | 395,059,880 | -1.31% |
| 2025-05-06 | 7.41 | 7.72 | 7.40 | 7.64 | 7.18 | qfq | 65,784,400 | 499,678,073 | 4.23% |
| 2025-04-30 | 7.47 | 7.57 | 7.31 | 7.33 | 6.89 | qfq | 61,513,100 | 456,930,134 | 0.69% |
| 2025-04-29 | 7.29 | 7.32 | 7.24 | 7.28 | 6.84 | qfq | 18,353,900 | 133,543,992 | -0.55% |
| 2025-04-28 | 7.43 | 7.44 | 7.31 | 7.32 | 6.88 | qfq | 15,731,824 | 115,733,183 | -1.08% |
| 2025-04-25 | 7.45 | 7.45 | 7.35 | 7.40 | 6.96 | qfq | 18,938,721 | 140,195,443 | -0.40% |
| 2025-04-24 | 7.49 | 7.52 | 7.41 | 7.43 | 6.98 | qfq | 21,691,751 | 161,653,408 | -0.93% |
| 2025-04-23 | 7.46 | 7.55 | 7.43 | 7.50 | 7.05 | qfq | 26,244,557 | 196,740,648 | 0.67% |
| 2025-04-22 | 7.53 | 7.56 | 7.45 | 7.45 | 7.00 | qfq | 24,181,239 | 181,165,715 | -0.93% |
| 2025-04-21 | 7.32 | 7.55 | 7.29 | 7.52 | 7.07 | qfq | 39,213,071 | 293,677,841 | 2.17% |
| 2025-04-18 | 7.32 | 7.40 | 7.31 | 7.36 | 6.92 | qfq | 23,007,526 | 169,207,178 | 0.14% |
| 2025-04-17 | 7.34 | 7.43 | 7.31 | 7.35 | 6.91 | qfq | 20,636,101 | 152,336,956 | 0.00% |
| 2025-04-16 | 7.37 | 7.42 | 7.26 | 7.35 | 6.91 | qfq | 35,655,593 | 261,365,686 | -1.21% |
| 2025-04-15 | 7.48 | 7.50 | 7.37 | 7.44 | 6.99 | qfq | 27,054,141 | 200,394,954 | -0.53% |
| 2025-04-14 | 7.61 | 7.73 | 7.46 | 7.48 | 7.03 | qfq | 47,248,358 | 356,870,235 | -0.53% |
| 2025-04-11 | 7.30 | 7.57 | 7.24 | 7.52 | 7.07 | qfq | 55,674,661 | 412,755,698 | 1.62% |
| 2025-04-10 | 7.20 | 7.44 | 7.15 | 7.40 | 6.96 | qfq | 62,632,498 | 458,219,044 | 3.21% |
| 2025-04-09 | 6.89 | 7.24 | 6.75 | 7.17 | 6.74 | qfq | 79,533,787 | 558,048,527 | 3.31% |
| 2025-04-08 | 6.91 | 6.95 | 6.80 | 6.94 | 6.52 | qfq | 74,704,912 | 513,555,838 | 2.06% |
| 2025-04-07 | 7.20 | 7.20 | 6.80 | 6.80 | 6.39 | qfq | 81,836,441 | 565,926,164 | -9.93% |
| 2025-04-03 | 7.57 | 7.67 | 7.52 | 7.55 | 7.10 | qfq | 41,866,854 | 317,590,267 | -0.92% |
| 2025-04-02 | 7.50 | 7.71 | 7.48 | 7.62 | 7.16 | qfq | 55,497,201 | 422,158,192 | 1.60% |
| 2025-04-01 | 7.55 | 7.59 | 7.42 | 7.50 | 7.05 | qfq | 40,523,149 | 304,384,571 | -0.27% |
| 2025-03-31 | 7.55 | 7.67 | 7.50 | 7.52 | 7.07 | qfq | 57,829,799 | 438,439,367 | 0.13% |
| 2025-03-28 | 7.62 | 7.64 | 7.47 | 7.51 | 7.06 | qfq | 49,323,695 | 370,831,068 | -1.31% |
| 2025-03-27 | 7.70 | 7.72 | 7.58 | 7.61 | 7.15 | qfq | 47,662,317 | 364,160,100 | -1.30% |
| 2025-03-26 | 7.79 | 7.84 | 7.68 | 7.71 | 7.25 | qfq | 49,498,609 | 382,618,171 | -1.41% |
| 2025-03-25 | 7.83 | 7.96 | 7.63 | 7.82 | 7.35 | qfq | 119,557,809 | 930,926,341 | -2.49% |
| 2025-03-24 | 8.00 | 8.15 | 7.96 | 8.02 | 7.54 | qfq | 60,900,740 | 489,097,349 | 0.00% |
| 2025-03-21 | 8.00 | 8.15 | 7.95 | 8.02 | 7.54 | qfq | 50,375,119 | 405,064,088 | 0.00% |
| 2025-03-20 | 8.10 | 8.12 | 7.98 | 8.02 | 7.54 | qfq | 43,674,583 | 350,707,233 | -0.74% |
| 2025-03-19 | 8.11 | 8.18 | 8.05 | 8.08 | 7.60 | qfq | 32,982,471 | 267,138,398 | -0.62% |
| 2025-03-18 | 8.09 | 8.15 | 8.01 | 8.13 | 7.64 | qfq | 51,838,493 | 418,849,832 | 0.62% |
| 2025-03-17 | 8.15 | 8.16 | 8.06 | 8.08 | 7.60 | qfq | 42,015,453 | 340,136,072 | -0.37% |
| 2025-03-14 | 8.11 | 8.15 | 7.98 | 8.11 | 7.62 | qfq | 62,226,321 | 503,228,692 | -0.12% |
| 2025-03-13 | 8.19 | 8.25 | 8.01 | 8.12 | 7.63 | qfq | 86,465,046 | 701,152,974 | -1.22% |
| 2025-03-12 | 8.33 | 8.33 | 8.18 | 8.22 | 7.73 | qfq | 54,882,898 | 451,690,595 | -1.20% |
| 2025-03-11 | 8.25 | 8.41 | 8.20 | 8.32 | 7.82 | qfq | 66,184,669 | 547,529,219 | -0.83% |
| 2025-03-10 | 8.32 | 8.60 | 8.28 | 8.39 | 7.89 | qfq | 103,716,813 | 874,058,449 | 1.33% |
| 2025-03-07 | 8.14 | 8.29 | 8.13 | 8.28 | 7.78 | qfq | 91,772,982 | 755,142,725 | 0.61% |
| 2025-03-06 | 8.21 | 8.29 | 8.08 | 8.23 | 7.74 | qfq | 114,701,693 | 936,045,255 | -0.24% |
| 2025-03-05 | 7.94 | 8.50 | 7.94 | 8.25 | 7.76 | qfq | 198,639,563 | 1,647,456,462 | 4.43% |
| 2025-03-04 | 8.02 | 8.12 | 7.89 | 7.90 | 7.43 | qfq | 102,596,753 | 817,191,109 | -2.71% |
| 2025-03-03 | 8.00 | 8.30 | 8.00 | 8.12 | 7.63 | qfq | 136,190,699 | 1,111,403,434 | 1.50% |
| 2025-02-28 | 8.13 | 8.25 | 7.97 | 8.00 | 7.52 | qfq | 133,009,253 | 1,076,671,254 | -1.48% |
| 2025-02-27 | 7.67 | 8.35 | 7.67 | 8.12 | 7.63 | qfq | 216,330,720 | 1,743,083,867 | 6.56% |
| 2025-02-26 | 7.50 | 7.66 | 7.48 | 7.62 | 7.16 | qfq | 98,444,680 | 746,629,870 | 1.60% |
| 2025-02-25 | 7.52 | 7.68 | 7.46 | 7.50 | 7.05 | qfq | 96,329,785 | 728,729,720 | -1.57% |
| 2025-02-24 | 7.52 | 7.72 | 7.46 | 7.62 | 7.16 | qfq | 157,706,430 | 1,195,775,313 | 3.67% |
| 2025-02-21 | 7.42 | 7.50 | 7.30 | 7.35 | 6.91 | qfq | 83,129,856 | 613,363,252 | -0.68% |
| 2025-02-20 | 7.34 | 7.41 | 7.29 | 7.40 | 6.96 | qfq | 71,770,842 | 528,763,357 | 0.68% |
| 2025-02-19 | 7.13 | 7.36 | 7.11 | 7.35 | 6.91 | qfq | 74,910,215 | 546,568,779 | 2.94% |
| 2025-02-18 | 7.27 | 7.33 | 7.12 | 7.14 | 6.71 | qfq | 65,274,650 | 471,536,074 | -1.79% |
| 2025-02-17 | 7.25 | 7.37 | 7.12 | 7.27 | 6.83 | qfq | 84,302,650 | 607,114,309 | 0.69% |
| 2025-02-14 | 6.97 | 7.23 | 6.95 | 7.22 | 6.79 | qfq | 108,442,591 | 772,526,796 | 3.59% |
| 2025-02-13 | 7.06 | 7.09 | 6.96 | 6.97 | 6.55 | qfq | 51,370,005 | 360,316,979 | -1.27% |
| 2025-02-12 | 7.09 | 7.15 | 7.01 | 7.06 | 6.64 | qfq | 51,684,613 | 365,211,685 | -0.42% |
| 2025-02-11 | 7.11 | 7.17 | 7.05 | 7.09 | 6.66 | qfq | 42,133,562 | 299,055,356 | 0.00% |
| 2025-02-10 | 7.08 | 7.24 | 7.06 | 7.09 | 6.66 | qfq | 71,455,502 | 509,571,130 | 0.57% |
| 2025-02-07 | 6.95 | 7.06 | 6.84 | 7.05 | 6.63 | qfq | 82,051,387 | 572,133,092 | 1.15% |
| 2025-02-06 | 6.98 | 7.00 | 6.88 | 6.97 | 6.55 | qfq | 61,516,556 | 426,555,700 | -0.14% |
| 2025-02-05 | 7.25 | 7.30 | 6.97 | 6.98 | 6.56 | qfq | 75,450,735 | 531,758,710 | -4.64% |
| 2025-01-27 | 7.34 | 7.42 | 7.28 | 7.32 | 6.88 | qfq | 53,174,711 | 390,754,785 | 1.24% |
| 2025-01-24 | 7.09 | 7.26 | 7.07 | 7.23 | 6.80 | qfq | 45,804,240 | 329,495,898 | 1.83% |
| 2025-01-23 | 7.19 | 7.21 | 7.08 | 7.10 | 6.67 | qfq | 45,918,900 | 327,301,693 | -0.42% |
| 2025-01-22 | 7.24 | 7.24 | 7.07 | 7.13 | 6.70 | qfq | 36,797,779 | 262,310,226 | -1.66% |
| 2025-01-21 | 7.32 | 7.33 | 7.16 | 7.25 | 6.82 | qfq | 49,384,457 | 355,875,377 | -0.41% |
| 2025-01-20 | 7.37 | 7.48 | 7.27 | 7.28 | 6.84 | qfq | 37,916,731 | 278,393,407 | -0.82% |
| 2025-01-17 | 7.33 | 7.38 | 7.21 | 7.34 | 6.90 | qfq | 51,576,914 | 377,537,070 | 0.00% |
| 2025-01-16 | 7.17 | 7.46 | 7.17 | 7.34 | 6.90 | qfq | 103,824,931 | 762,485,676 | 2.80% |
| 2025-01-15 | 7.05 | 7.24 | 7.05 | 7.14 | 6.71 | qfq | 74,698,368 | 534,349,006 | 0.85% |
| 2025-01-14 | 6.62 | 7.09 | 6.59 | 7.08 | 6.66 | qfq | 88,171,673 | 610,659,828 | 7.11% |
| 2025-01-13 | 6.70 | 6.76 | 6.58 | 6.61 | 6.21 | qfq | 41,622,699 | 276,125,170 | -1.78% |
| 2025-01-10 | 6.85 | 6.90 | 6.73 | 6.73 | 6.33 | qfq | 30,073,098 | 204,619,642 | -1.90% |
| 2025-01-09 | 6.92 | 6.94 | 6.78 | 6.86 | 6.45 | qfq | 47,734,384 | 326,995,281 | -1.15% |
| 2025-01-08 | 6.95 | 7.00 | 6.81 | 6.94 | 6.52 | qfq | 52,799,388 | 364,420,290 | -0.29% |
| 2025-01-07 | 7.03 | 7.18 | 6.88 | 6.96 | 6.54 | qfq | 67,294,860 | 469,514,085 | -1.56% |
| 2025-01-06 | 7.01 | 7.09 | 6.96 | 7.07 | 6.65 | qfq | 50,408,944 | 354,505,198 | 0.71% |
| 2025-01-03 | 7.01 | 7.15 | 6.97 | 7.02 | 6.60 | qfq | 65,431,992 | 462,003,134 | 0.29% |
| 2025-01-02 | 7.21 | 7.30 | 6.93 | 7.00 | 6.58 | qfq | 73,692,664 | 526,368,987 | -3.18% |
| 2024-12-31 | 7.16 | 7.38 | 7.14 | 7.23 | 6.80 | qfq | 97,706,713 | 710,014,689 | 0.84% |
| 2024-12-30 | 7.05 | 7.18 | 7.04 | 7.17 | 6.74 | qfq | 56,691,852 | 405,228,156 | 1.41% |
| 2024-12-27 | 7.22 | 7.26 | 7.05 | 7.07 | 6.65 | qfq | 70,356,296 | 500,280,663 | -1.94% |
| 2024-12-26 | 7.21 | 7.23 | 7.13 | 7.21 | 6.78 | qfq | 37,810,159 | 272,057,738 | 0.28% |
| 2024-12-25 | 7.25 | 7.25 | 7.14 | 7.19 | 6.76 | qfq | 38,313,818 | 275,375,350 | -0.69% |
| 2024-12-24 | 7.06 | 7.25 | 7.04 | 7.24 | 6.81 | qfq | 88,857,427 | 637,680,001 | 2.26% |
| 2024-12-23 | 6.92 | 7.10 | 6.89 | 7.08 | 6.66 | qfq | 84,459,598 | 594,250,553 | 2.46% |
| 2024-12-20 | 7.00 | 7.04 | 6.91 | 6.91 | 6.50 | qfq | 46,548,149 | 322,899,304 | -1.43% |
| 2024-12-19 | 6.96 | 7.01 | 6.91 | 7.01 | 6.59 | qfq | 33,008,195 | 229,643,556 | 0.29% |
| 2024-12-18 | 7.01 | 7.07 | 6.98 | 6.99 | 6.57 | qfq | 32,470,464 | 228,169,021 | -0.29% |
| 2024-12-17 | 6.99 | 7.09 | 6.96 | 7.01 | 6.59 | qfq | 38,503,641 | 270,533,504 | 0.29% |
| 2024-12-16 | 7.09 | 7.12 | 6.96 | 6.99 | 6.57 | qfq | 54,901,414 | 386,658,209 | -1.41% |
| 2024-12-13 | 7.22 | 7.22 | 7.08 | 7.09 | 6.66 | qfq | 61,169,318 | 436,211,138 | -2.07% |
| 2024-12-12 | 7.19 | 7.24 | 7.13 | 7.24 | 6.81 | qfq | 48,344,997 | 348,096,352 | 0.84% |
| 2024-12-11 | 7.16 | 7.24 | 7.12 | 7.18 | 6.75 | qfq | 52,114,309 | 374,314,449 | 0.28% |
| 2024-12-10 | 7.13 | 7.29 | 7.09 | 7.16 | 6.73 | qfq | 129,526,160 | 931,443,441 | 2.43% |
| 2024-12-09 | 7.04 | 7.08 | 6.95 | 6.99 | 6.57 | qfq | 51,434,471 | 360,828,245 | -0.57% |
| 2024-12-06 | 7.04 | 7.10 | 7.00 | 7.03 | 6.61 | qfq | 64,063,892 | 451,099,585 | -0.42% |
| 2024-12-05 | 6.93 | 7.07 | 6.85 | 7.06 | 6.64 | qfq | 76,756,375 | 535,059,660 | 1.29% |
| 2024-12-04 | 6.99 | 7.01 | 6.94 | 6.97 | 6.55 | qfq | 37,120,543 | 258,956,081 | -0.43% |
| 2024-12-03 | 6.99 | 7.05 | 6.93 | 7.00 | 6.58 | qfq | 43,958,830 | 306,551,875 | 0.14% |
| 2024-12-02 | 6.96 | 7.02 | 6.94 | 6.99 | 6.57 | qfq | 54,122,430 | 377,718,111 | 0.14% |
| 2024-11-29 | 6.96 | 7.03 | 6.94 | 6.98 | 6.56 | qfq | 42,474,748 | 296,730,934 | 0.14% |
| 2024-11-28 | 7.05 | 7.08 | 6.96 | 6.97 | 6.55 | qfq | 40,797,608 | 285,762,100 | -1.55% |
| 2024-11-27 | 6.85 | 7.08 | 6.84 | 7.08 | 6.66 | qfq | 49,462,813 | 344,852,919 | 2.91% |
| 2024-11-26 | 6.93 | 6.96 | 6.85 | 6.88 | 6.47 | qfq | 34,711,338 | 239,584,060 | -1.01% |
| 2024-11-25 | 6.91 | 7.10 | 6.90 | 6.95 | 6.53 | qfq | 58,623,115 | 410,170,484 | 0.43% |
| 2024-11-22 | 7.06 | 7.10 | 6.92 | 6.92 | 6.50 | qfq | 48,288,720 | 338,820,571 | -2.40% |
| 2024-11-21 | 7.06 | 7.12 | 7.03 | 7.09 | 6.66 | qfq | 34,001,529 | 240,295,206 | 0.14% |
| 2024-11-20 | 7.06 | 7.15 | 7.00 | 7.08 | 6.66 | qfq | 53,451,355 | 377,897,768 | 0.43% |
| 2024-11-19 | 6.98 | 7.06 | 6.93 | 7.05 | 6.63 | qfq | 43,024,357 | 301,555,947 | 1.00% |
| 2024-11-18 | 7.03 | 7.13 | 6.95 | 6.98 | 6.56 | qfq | 61,169,126 | 430,766,281 | -0.43% |
| 2024-11-15 | 7.14 | 7.19 | 7.00 | 7.01 | 6.59 | qfq | 59,445,504 | 420,860,241 | -2.23% |
| 2024-11-14 | 7.31 | 7.33 | 7.15 | 7.17 | 6.74 | qfq | 46,151,176 | 334,113,743 | -1.78% |
| 2024-11-13 | 7.24 | 7.33 | 7.22 | 7.30 | 6.86 | qfq | 46,847,609 | 340,573,121 | 0.27% |
| 2024-11-12 | 7.40 | 7.49 | 7.25 | 7.28 | 6.84 | qfq | 67,375,760 | 496,379,363 | -1.49% |
| 2024-11-11 | 7.44 | 7.48 | 7.27 | 7.39 | 6.95 | qfq | 84,194,658 | 619,223,190 | -0.54% |
| 2024-11-08 | 7.59 | 7.62 | 7.40 | 7.43 | 6.98 | qfq | 84,477,705 | 630,154,614 | -1.59% |
| 2024-11-07 | 7.33 | 7.55 | 7.30 | 7.55 | 7.10 | qfq | 80,552,458 | 602,780,226 | 2.30% |
| 2024-11-06 | 7.40 | 7.50 | 7.32 | 7.38 | 6.94 | qfq | 103,763,911 | 768,944,573 | -0.14% |
| 2024-11-05 | 7.21 | 7.40 | 7.14 | 7.39 | 6.95 | qfq | 116,514,625 | 848,257,980 | 2.50% |
| 2024-11-04 | 7.22 | 7.25 | 7.04 | 7.21 | 6.78 | qfq | 96,999,221 | 694,984,372 | 1.12% |
| 2024-11-01 | 6.96 | 7.23 | 6.91 | 7.13 | 6.70 | qfq | 122,186,338 | 868,761,832 | 2.59% |
| 2024-10-31 | 6.84 | 7.08 | 6.80 | 6.95 | 6.53 | qfq | 119,654,767 | 836,337,571 | 2.06% |
| 2024-10-30 | 6.72 | 6.92 | 6.71 | 6.81 | 6.40 | qfq | 64,284,713 | 439,326,538 | 1.04% |
| 2024-10-29 | 6.94 | 6.96 | 6.72 | 6.74 | 6.34 | qfq | 85,161,739 | 580,103,387 | -2.74% |
| 2024-10-28 | 6.87 | 6.93 | 6.79 | 6.93 | 6.51 | qfq | 61,205,269 | 421,541,888 | 1.02% |
| 2024-10-25 | 6.89 | 6.93 | 6.84 | 6.86 | 6.45 | qfq | 67,041,647 | 460,937,662 | -0.44% |
| 2024-10-24 | 6.90 | 7.02 | 6.86 | 6.89 | 6.48 | qfq | 72,645,904 | 502,644,237 | -0.58% |
| 2024-10-23 | 6.86 | 6.97 | 6.81 | 6.93 | 6.51 | qfq | 75,687,314 | 522,203,649 | 1.17% |
| 2024-10-22 | 6.84 | 6.91 | 6.80 | 6.85 | 6.44 | qfq | 56,139,762 | 384,630,445 | 0.15% |
| 2024-10-21 | 6.95 | 6.99 | 6.80 | 6.84 | 6.43 | qfq | 75,068,420 | 514,602,594 | -1.30% |
| 2024-10-18 | 6.75 | 7.03 | 6.73 | 6.93 | 6.51 | qfq | 94,451,005 | 651,782,031 | 3.13% |
| 2024-10-17 | 6.82 | 6.90 | 6.71 | 6.72 | 6.32 | qfq | 52,434,204 | 356,816,507 | -1.47% |
| 2024-10-16 | 6.84 | 6.93 | 6.77 | 6.82 | 6.41 | qfq | 50,085,289 | 342,420,579 | -1.02% |
| 2024-10-15 | 7.11 | 7.12 | 6.88 | 6.89 | 6.48 | qfq | 70,681,775 | 492,224,507 | -2.96% |
| 2024-10-14 | 6.97 | 7.13 | 6.94 | 7.10 | 6.67 | qfq | 77,472,011 | 547,148,556 | 2.45% |
| 2024-10-11 | 7.13 | 7.13 | 6.87 | 6.93 | 6.51 | qfq | 70,430,548 | 491,785,570 | -2.81% |
| 2024-10-10 | 6.91 | 7.33 | 6.89 | 7.13 | 6.70 | qfq | 128,237,060 | 914,627,475 | 3.48% |
| 2024-10-09 | 7.45 | 7.47 | 6.89 | 6.89 | 6.48 | qfq | 173,200,875 | 1,233,826,112 | -10.05% |
| 2024-10-08 | 8.33 | 8.33 | 7.36 | 7.66 | 7.20 | qfq | 215,799,523 | 1,676,343,981 | 1.06% |
| 2024-09-30 | 7.37 | 7.64 | 7.10 | 7.58 | 7.13 | qfq | 188,181,286 | 1,396,412,890 | 6.31% |
| 2024-09-27 | 6.90 | 7.30 | 6.90 | 7.13 | 6.70 | qfq | 116,042,836 | 820,647,394 | 4.39% |
| 2024-09-26 | 6.51 | 6.83 | 6.47 | 6.83 | 6.42 | qfq | 72,626,121 | 484,039,739 | 4.92% |
| 2024-09-25 | 6.52 | 6.76 | 6.48 | 6.51 | 6.12 | qfq | 95,217,191 | 627,592,596 | 1.88% |
| 2024-09-24 | 6.12 | 6.40 | 6.09 | 6.39 | 6.01 | qfq | 83,721,317 | 524,241,461 | 4.75% |
| 2024-09-23 | 5.99 | 6.12 | 5.97 | 6.10 | 5.73 | qfq | 51,462,972 | 312,357,014 | 2.18% |
| 2024-09-20 | 6.01 | 6.01 | 5.86 | 5.97 | 5.61 | qfq | 48,464,179 | 287,749,746 | -1.00% |
| 2024-09-19 | 5.97 | 6.10 | 5.90 | 6.03 | 5.67 | qfq | 60,199,880 | 362,536,606 | 1.86% |
| 2024-09-18 | 5.76 | 5.95 | 5.72 | 5.92 | 5.56 | qfq | 39,032,761 | 228,514,522 | 2.96% |
| 2024-09-13 | 5.85 | 5.88 | 5.75 | 5.75 | 5.41 | qfq | 34,944,744 | 202,791,206 | -2.04% |
| 2024-09-12 | 6.00 | 6.10 | 5.86 | 5.87 | 5.52 | qfq | 37,300,425 | 222,352,354 | -2.00% |
| 2024-09-11 | 5.86 | 6.00 | 5.83 | 5.99 | 5.63 | qfq | 39,299,244 | 233,764,688 | 1.53% |
| 2024-09-10 | 5.85 | 5.92 | 5.76 | 5.90 | 5.55 | qfq | 39,104,021 | 228,397,867 | 1.20% |
| 2024-09-09 | 5.93 | 5.94 | 5.78 | 5.83 | 5.48 | qfq | 43,489,986 | 253,839,464 | -2.02% |
| 2024-09-06 | 6.01 | 6.05 | 5.94 | 5.95 | 5.59 | qfq | 29,271,536 | 175,291,703 | -1.16% |
| 2024-09-05 | 6.04 | 6.10 | 5.99 | 6.02 | 5.66 | qfq | 37,239,262 | 224,280,836 | -0.17% |
| 2024-09-04 | 6.08 | 6.09 | 5.99 | 6.03 | 5.67 | qfq | 46,221,878 | 278,380,033 | -1.47% |
| 2024-09-03 | 6.14 | 6.17 | 6.04 | 6.12 | 5.75 | qfq | 52,389,937 | 319,020,160 | -0.33% |
| 2024-09-02 | 6.31 | 6.34 | 6.14 | 6.14 | 5.77 | qfq | 58,162,227 | 361,748,871 | -2.85% |
| 2024-08-30 | 6.28 | 6.42 | 6.08 | 6.32 | 5.94 | qfq | 79,047,670 | 496,871,719 | 0.96% |
| 2024-08-29 | 6.31 | 6.36 | 6.26 | 6.26 | 5.88 | qfq | 37,543,304 | 236,542,344 | -1.42% |
| 2024-08-28 | 6.33 | 6.41 | 6.30 | 6.35 | 5.97 | qfq | 32,012,602 | 202,707,006 | -0.16% |
| 2024-08-27 | 6.46 | 6.49 | 6.33 | 6.36 | 5.98 | qfq | 25,395,850 | 162,050,588 | -1.55% |
| 2024-08-26 | 6.50 | 6.56 | 6.37 | 6.46 | 6.07 | qfq | 30,645,275 | 198,814,293 | -0.62% |
| 2024-08-23 | 6.39 | 6.55 | 6.36 | 6.50 | 6.11 | qfq | 30,063,748 | 194,536,637 | 1.88% |
| 2024-08-22 | 6.45 | 6.51 | 6.36 | 6.38 | 6.00 | qfq | 26,438,213 | 169,999,452 | -1.39% |
| 2024-08-21 | 6.60 | 6.67 | 6.43 | 6.47 | 6.08 | qfq | 37,440,525 | 244,467,837 | -2.71% |
| 2024-08-20 | 6.76 | 6.78 | 6.60 | 6.65 | 6.25 | qfq | 34,916,554 | 232,600,892 | -1.19% |
| 2024-08-19 | 6.48 | 6.73 | 6.46 | 6.73 | 6.33 | qfq | 50,695,181 | 338,226,878 | 3.86% |
| 2024-08-16 | 6.49 | 6.59 | 6.46 | 6.48 | 6.09 | qfq | 38,674,281 | 252,131,842 | -0.15% |
| 2024-08-15 | 6.29 | 6.50 | 6.26 | 6.49 | 6.10 | qfq | 46,535,746 | 299,568,575 | 2.85% |
| 2024-08-14 | 6.44 | 6.45 | 6.30 | 6.31 | 5.93 | qfq | 25,522,524 | 161,860,819 | -2.02% |
| 2024-08-13 | 6.46 | 6.52 | 6.31 | 6.44 | 6.05 | qfq | 40,596,159 | 259,169,723 | -0.46% |
| 2024-08-12 | 6.47 | 6.52 | 6.41 | 6.47 | 6.08 | qfq | 26,080,090 | 168,789,792 | 0.00% |
| 2024-08-09 | 6.51 | 6.68 | 6.45 | 6.47 | 6.08 | qfq | 44,892,215 | 295,620,638 | -0.31% |
| 2024-08-08 | 6.52 | 6.57 | 6.45 | 6.49 | 6.10 | qfq | 25,569,261 | 165,887,821 | -0.76% |
| 2024-08-07 | 6.49 | 6.62 | 6.49 | 6.54 | 6.15 | qfq | 27,435,552 | 180,229,137 | 0.31% |
| 2024-08-06 | 6.51 | 6.57 | 6.45 | 6.52 | 6.13 | qfq | 30,017,020 | 194,957,645 | 0.62% |
| 2024-08-05 | 6.56 | 6.65 | 6.47 | 6.48 | 6.09 | qfq | 36,050,664 | 236,119,736 | -1.52% |
| 2024-08-02 | 6.67 | 6.69 | 6.56 | 6.58 | 6.19 | qfq | 26,682,893 | 176,394,063 | -1.94% |
| 2024-08-01 | 6.75 | 6.82 | 6.69 | 6.71 | 6.31 | qfq | 35,354,172 | 238,343,802 | -0.30% |
| 2024-07-31 | 6.60 | 6.78 | 6.52 | 6.73 | 6.33 | qfq | 39,945,968 | 267,410,189 | 2.28% |
| 2024-07-30 | 6.63 | 6.65 | 6.48 | 6.58 | 6.19 | qfq | 29,356,555 | 192,171,790 | -1.35% |
| 2024-07-29 | 6.73 | 6.75 | 6.65 | 6.67 | 6.27 | qfq | 28,515,981 | 190,601,094 | -1.19% |
| 2024-07-26 | 6.51 | 6.78 | 6.50 | 6.75 | 6.35 | qfq | 53,818,332 | 359,497,987 | -0.88% |
| 2024-07-25 | 6.95 | 6.97 | 6.74 | 6.81 | 6.10 | qfq | 63,378,114 | 432,110,309 | -2.44% |
| 2024-07-24 | 7.00 | 7.07 | 6.95 | 6.98 | 6.25 | qfq | 41,884,322 | 292,862,520 | -0.43% |
| 2024-07-23 | 7.15 | 7.21 | 7.01 | 7.01 | 6.28 | qfq | 29,229,831 | 207,433,690 | -2.09% |
| 2024-07-22 | 7.29 | 7.31 | 7.12 | 7.16 | 6.41 | qfq | 34,710,763 | 249,283,614 | -1.92% |
| 2024-07-19 | 7.17 | 7.31 | 7.11 | 7.30 | 6.54 | qfq | 36,907,345 | 267,724,865 | 1.81% |
| 2024-07-18 | 7.14 | 7.23 | 7.09 | 7.17 | 6.42 | qfq | 29,368,732 | 210,533,497 | 0.14% |
| 2024-07-17 | 7.27 | 7.29 | 7.08 | 7.16 | 6.41 | qfq | 40,530,405 | 289,456,520 | -1.38% |
| 2024-07-16 | 7.38 | 7.39 | 7.24 | 7.26 | 6.50 | qfq | 30,601,350 | 222,820,868 | -1.63% |
| 2024-07-15 | 7.40 | 7.48 | 7.34 | 7.38 | 6.61 | qfq | 26,384,904 | 195,113,058 | -0.81% |
| 2024-07-12 | 7.55 | 7.60 | 7.43 | 7.44 | 6.67 | qfq | 31,645,510 | 236,763,395 | -2.23% |
| 2024-07-11 | 7.37 | 7.70 | 7.37 | 7.61 | 6.82 | qfq | 52,125,061 | 393,537,974 | 3.96% |
| 2024-07-10 | 7.38 | 7.41 | 7.29 | 7.32 | 6.56 | qfq | 37,902,390 | 277,938,402 | -1.35% |
| 2024-07-09 | 7.25 | 7.46 | 7.18 | 7.42 | 6.65 | qfq | 48,995,519 | 359,479,028 | 2.06% |
| 2024-07-08 | 7.37 | 7.38 | 7.25 | 7.27 | 6.51 | qfq | 33,694,078 | 246,188,801 | -1.62% |
| 2024-07-05 | 7.34 | 7.41 | 7.27 | 7.39 | 6.62 | qfq | 27,456,034 | 201,739,445 | 0.68% |
| 2024-07-04 | 7.38 | 7.42 | 7.28 | 7.34 | 6.58 | qfq | 39,217,543 | 287,943,408 | -0.27% |
| 2024-07-03 | 7.57 | 7.60 | 7.34 | 7.36 | 6.59 | qfq | 53,933,493 | 400,755,319 | -3.54% |
| 2024-07-02 | 7.84 | 7.88 | 7.43 | 7.63 | 6.84 | qfq | 71,082,642 | 540,296,942 | -2.18% |
| 2024-07-01 | 7.71 | 7.82 | 7.64 | 7.80 | 6.99 | qfq | 40,447,554 | 313,817,054 | 1.56% |
| 2024-06-28 | 7.52 | 7.77 | 7.52 | 7.68 | 6.88 | qfq | 55,354,734 | 425,981,515 | 1.86% |
| 2024-06-27 | 7.79 | 7.79 | 7.53 | 7.54 | 6.75 | qfq | 63,108,467 | 479,709,913 | -3.33% |
| 2024-06-26 | 7.79 | 7.84 | 7.69 | 7.80 | 6.99 | qfq | 31,746,871 | 246,535,137 | -0.38% |
| 2024-06-25 | 7.78 | 7.95 | 7.76 | 7.83 | 7.01 | qfq | 43,050,437 | 338,016,762 | 0.51% |
| 2024-06-24 | 7.90 | 8.00 | 7.76 | 7.79 | 6.98 | qfq | 43,640,159 | 341,676,308 | -1.27% |
| 2024-06-21 | 7.78 | 7.94 | 7.77 | 7.89 | 7.07 | qfq | 41,274,991 | 325,186,393 | 1.41% |
| 2024-06-20 | 7.81 | 7.92 | 7.74 | 7.78 | 6.97 | qfq | 27,629,811 | 215,451,845 | -0.77% |
| 2024-06-19 | 7.93 | 7.95 | 7.78 | 7.84 | 7.02 | qfq | 28,370,694 | 222,749,427 | -1.13% |
| 2024-06-18 | 7.79 | 7.99 | 7.63 | 7.93 | 7.10 | qfq | 58,867,138 | 459,494,213 | 1.80% |
| 2024-06-17 | 7.99 | 8.04 | 7.76 | 7.79 | 6.98 | qfq | 43,078,548 | 338,166,009 | -2.38% |
| 2024-06-14 | 7.88 | 8.07 | 7.88 | 7.98 | 7.15 | qfq | 32,932,598 | 262,483,143 | 0.88% |
| 2024-06-13 | 8.06 | 8.09 | 7.88 | 7.91 | 7.09 | qfq | 28,811,938 | 229,234,575 | -1.98% |
| 2024-06-12 | 7.93 | 8.13 | 7.88 | 8.07 | 7.23 | qfq | 33,647,979 | 270,220,540 | 1.25% |
| 2024-06-11 | 8.09 | 8.14 | 7.84 | 7.97 | 7.14 | qfq | 47,726,417 | 378,179,658 | -1.73% |
| 2024-06-07 | 7.97 | 8.20 | 7.95 | 8.11 | 7.27 | qfq | 46,655,897 | 377,823,093 | 1.50% |
| 2024-06-06 | 7.91 | 8.05 | 7.85 | 7.99 | 7.16 | qfq | 51,057,815 | 405,921,516 | 0.76% |
| 2024-06-05 | 8.21 | 8.24 | 7.91 | 7.93 | 7.10 | qfq | 48,793,429 | 391,018,657 | -3.53% |
| 2024-06-04 | 8.05 | 8.24 | 7.98 | 8.22 | 7.36 | qfq | 42,399,604 | 345,245,286 | 1.73% |
| 2024-06-03 | 8.00 | 8.15 | 7.98 | 8.08 | 7.24 | qfq | 47,098,397 | 380,787,448 | 0.62% |
| 2024-05-31 | 7.90 | 8.05 | 7.89 | 8.03 | 7.19 | qfq | 49,963,089 | 400,229,132 | 2.03% |
| 2024-05-30 | 8.02 | 8.04 | 7.85 | 7.87 | 7.05 | qfq | 56,812,787 | 450,022,510 | -1.99% |
| 2024-05-29 | 8.13 | 8.16 | 8.01 | 8.03 | 7.19 | qfq | 37,110,943 | 299,228,674 | -1.59% |
| 2024-05-28 | 8.31 | 8.36 | 8.13 | 8.16 | 7.31 | qfq | 33,664,313 | 276,084,636 | -1.69% |
| 2024-05-27 | 8.20 | 8.33 | 8.18 | 8.30 | 7.44 | qfq | 34,135,235 | 282,119,374 | 0.61% |
| 2024-05-24 | 8.15 | 8.35 | 8.11 | 8.25 | 7.39 | qfq | 46,225,165 | 381,582,017 | 1.35% |
| 2024-05-23 | 8.27 | 8.33 | 8.09 | 8.14 | 7.29 | qfq | 54,227,745 | 443,535,573 | -2.05% |
| 2024-05-22 | 8.44 | 8.46 | 8.28 | 8.31 | 7.44 | qfq | 37,128,518 | 310,226,406 | -1.66% |
| 2024-05-21 | 8.40 | 8.51 | 8.32 | 8.45 | 7.57 | qfq | 31,667,636 | 267,106,810 | 0.12% |
| 2024-05-20 | 8.38 | 8.50 | 8.25 | 8.44 | 7.56 | qfq | 57,183,037 | 479,020,005 | 0.72% |
| 2024-05-17 | 8.59 | 8.64 | 8.27 | 8.38 | 7.51 | qfq | 66,542,425 | 556,781,660 | -2.67% |
| 2024-05-16 | 8.67 | 8.74 | 8.58 | 8.61 | 7.71 | qfq | 34,516,994 | 298,492,041 | -0.81% |
| 2024-05-15 | 8.66 | 8.82 | 8.65 | 8.68 | 7.78 | qfq | 36,096,506 | 314,803,992 | -0.46% |
| 2024-05-14 | 8.92 | 9.03 | 8.70 | 8.72 | 7.81 | qfq | 55,691,005 | 489,887,894 | -2.46% |
| 2024-05-13 | 8.92 | 9.05 | 8.81 | 8.94 | 8.01 | qfq | 50,922,628 | 455,062,725 | -0.56% |
| 2024-05-10 | 9.06 | 9.08 | 8.86 | 8.99 | 8.05 | qfq | 49,633,822 | 444,641,463 | -0.99% |
| 2024-05-09 | 8.59 | 9.20 | 8.58 | 9.08 | 8.13 | qfq | 97,469,480 | 875,995,884 | 5.58% |
| 2024-05-08 | 8.69 | 8.69 | 8.57 | 8.60 | 7.70 | qfq | 34,224,161 | 294,590,944 | -1.15% |
| 2024-05-07 | 8.70 | 8.82 | 8.58 | 8.70 | 7.79 | qfq | 66,379,056 | 578,244,826 | -0.91% |
| 2024-05-06 | 8.52 | 8.84 | 8.29 | 8.78 | 7.87 | qfq | 112,819,503 | 972,898,884 | 3.17% |
| 2024-04-30 | 8.52 | 8.55 | 8.28 | 8.51 | 7.62 | qfq | 80,821,238 | 680,262,001 | 0.12% |
| 2024-04-29 | 8.62 | 8.73 | 8.49 | 8.50 | 7.61 | qfq | 59,142,463 | 505,739,013 | -1.39% |
| 2024-04-26 | 8.51 | 8.64 | 8.41 | 8.62 | 7.72 | qfq | 63,690,564 | 544,554,413 | 0.94% |
| 2024-04-25 | 8.54 | 8.66 | 8.50 | 8.54 | 7.65 | qfq | 39,820,080 | 341,050,595 | -0.58% |
| 2024-04-24 | 8.60 | 8.64 | 8.45 | 8.59 | 7.70 | qfq | 60,477,769 | 516,705,531 | 0.23% |
| 2024-04-23 | 8.82 | 8.85 | 8.51 | 8.57 | 7.68 | qfq | 67,501,319 | 581,825,161 | -2.83% |
| 2024-04-22 | 9.18 | 9.25 | 8.76 | 8.82 | 7.90 | qfq | 91,347,679 | 816,695,652 | -4.23% |
| 2024-04-19 | 9.12 | 9.29 | 9.10 | 9.21 | 8.25 | qfq | 40,772,702 | 375,161,210 | -0.11% |
| 2024-04-18 | 9.30 | 9.53 | 9.16 | 9.22 | 8.26 | qfq | 66,395,760 | 617,557,782 | -1.39% |
| 2024-04-17 | 9.05 | 9.37 | 8.91 | 9.35 | 8.38 | qfq | 85,027,540 | 778,952,857 | 3.09% |
| 2024-04-16 | 9.18 | 9.23 | 8.95 | 9.07 | 8.13 | qfq | 62,319,915 | 565,915,233 | -1.95% |
| 2024-04-15 | 9.04 | 9.30 | 8.99 | 9.25 | 8.29 | qfq | 84,167,123 | 773,984,874 | 2.21% |
| 2024-04-12 | 9.12 | 9.18 | 8.99 | 9.05 | 8.11 | qfq | 47,809,469 | 433,952,898 | -0.77% |
| 2024-04-11 | 8.74 | 9.28 | 8.69 | 9.12 | 8.17 | qfq | 106,554,584 | 966,615,250 | 3.75% |
| 2024-04-10 | 8.54 | 8.92 | 8.54 | 8.79 | 7.87 | qfq | 75,666,216 | 666,229,043 | 3.05% |
| 2024-04-09 | 8.63 | 8.78 | 8.50 | 8.53 | 7.64 | qfq | 40,583,241 | 347,819,426 | -1.50% |
| 2024-04-08 | 8.36 | 8.74 | 8.36 | 8.66 | 7.76 | qfq | 65,120,560 | 561,346,520 | 2.12% |
| 2024-04-03 | 8.49 | 8.50 | 8.40 | 8.48 | 7.60 | qfq | 32,898,967 | 278,199,956 | -0.12% |
| 2024-04-02 | 8.52 | 8.61 | 8.40 | 8.49 | 7.61 | qfq | 42,168,167 | 357,868,013 | -0.24% |
| 2024-04-01 | 8.25 | 8.58 | 8.25 | 8.51 | 7.62 | qfq | 82,511,484 | 699,057,393 | 3.65% |
| 2024-03-29 | 8.08 | 8.21 | 7.98 | 8.21 | 7.35 | qfq | 62,541,079 | 509,333,856 | 2.24% |
| 2024-03-28 | 7.92 | 8.09 | 7.84 | 8.03 | 7.19 | qfq | 36,744,278 | 293,198,193 | 1.39% |
| 2024-03-27 | 8.06 | 8.13 | 7.92 | 7.92 | 7.10 | qfq | 38,084,759 | 305,055,530 | -1.74% |
| 2024-03-26 | 7.92 | 8.09 | 7.90 | 8.06 | 7.22 | qfq | 56,772,762 | 455,771,051 | 1.38% |
| 2024-03-25 | 7.75 | 8.10 | 7.73 | 7.95 | 7.12 | qfq | 75,772,820 | 603,815,541 | 2.98% |
| 2024-03-22 | 7.69 | 7.83 | 7.68 | 7.72 | 6.92 | qfq | 50,205,448 | 388,697,485 | 0.00% |
| 2024-03-21 | 7.79 | 7.81 | 7.69 | 7.72 | 6.92 | qfq | 32,929,500 | 254,327,725 | -0.64% |
| 2024-03-20 | 7.83 | 7.89 | 7.72 | 7.77 | 6.96 | qfq | 36,517,812 | 283,736,046 | -1.02% |
| 2024-03-19 | 7.94 | 8.01 | 7.85 | 7.85 | 7.03 | qfq | 34,160,029 | 270,546,605 | -1.63% |
| 2024-03-18 | 7.80 | 8.04 | 7.78 | 7.98 | 7.15 | qfq | 59,054,038 | 469,893,731 | 2.44% |
| 2024-03-15 | 7.87 | 7.94 | 7.75 | 7.79 | 6.98 | qfq | 45,163,308 | 353,301,552 | -1.14% |
| 2024-03-14 | 7.66 | 7.94 | 7.65 | 7.88 | 7.06 | qfq | 78,564,937 | 616,209,019 | 3.14% |
| 2024-03-13 | 7.78 | 7.84 | 7.63 | 7.64 | 6.84 | qfq | 63,390,933 | 488,763,862 | -1.93% |
| 2024-03-12 | 7.92 | 7.93 | 7.70 | 7.79 | 6.98 | qfq | 55,849,725 | 435,506,146 | -2.01% |
| 2024-03-11 | 8.10 | 8.18 | 7.85 | 7.95 | 7.12 | qfq | 61,198,559 | 487,410,771 | -1.97% |
| 2024-03-08 | 8.23 | 8.28 | 8.05 | 8.11 | 7.27 | qfq | 60,049,829 | 486,505,774 | -1.46% |
| 2024-03-07 | 8.27 | 8.39 | 8.22 | 8.23 | 7.37 | qfq | 47,541,512 | 394,575,151 | -0.36% |
| 2024-03-06 | 8.04 | 8.34 | 8.01 | 8.26 | 7.40 | qfq | 79,973,265 | 659,331,604 | 2.86% |
| 2024-03-05 | 7.99 | 8.05 | 7.93 | 8.03 | 7.19 | qfq | 35,373,039 | 283,081,959 | 0.38% |
| 2024-03-04 | 7.96 | 8.09 | 7.95 | 8.00 | 7.17 | qfq | 40,729,736 | 326,530,242 | 0.00% |
| 2024-03-01 | 8.02 | 8.15 | 7.95 | 8.00 | 7.17 | qfq | 50,058,443 | 401,701,732 | 0.00% |
| 2024-02-29 | 7.76 | 8.03 | 7.75 | 8.00 | 7.17 | qfq | 57,148,026 | 454,516,405 | 2.70% |
| 2024-02-28 | 7.99 | 8.00 | 7.75 | 7.79 | 6.98 | qfq | 75,120,471 | 589,418,003 | -2.75% |
| 2024-02-27 | 8.00 | 8.09 | 7.93 | 8.01 | 7.18 | qfq | 48,797,405 | 390,177,540 | 0.00% |
| 2024-02-26 | 8.01 | 8.10 | 7.95 | 8.01 | 7.18 | qfq | 52,228,060 | 418,939,232 | 0.50% |
| 2024-02-23 | 8.13 | 8.20 | 7.86 | 7.97 | 7.14 | qfq | 72,943,195 | 581,860,235 | -2.09% |
| 2024-02-22 | 8.01 | 8.14 | 7.98 | 8.14 | 7.29 | qfq | 47,834,108 | 385,964,908 | 1.24% |
| 2024-02-21 | 8.10 | 8.25 | 8.03 | 8.04 | 7.20 | qfq | 65,198,987 | 529,296,550 | -1.35% |
| 2024-02-20 | 7.91 | 8.18 | 7.83 | 8.15 | 7.30 | qfq | 65,819,725 | 532,309,505 | 2.90% |
| 2024-02-19 | 7.76 | 7.92 | 7.65 | 7.92 | 7.10 | qfq | 75,836,302 | 594,545,441 | 2.33% |
| 2024-02-08 | 7.69 | 7.84 | 7.62 | 7.74 | 6.93 | qfq | 73,773,749 | 570,091,619 | 0.26% |
| 2024-02-07 | 7.80 | 7.83 | 7.60 | 7.72 | 6.92 | qfq | 95,010,605 | 731,215,121 | -0.90% |
| 2024-02-06 | 7.39 | 7.79 | 7.34 | 7.79 | 6.98 | qfq | 104,261,521 | 797,123,883 | 4.70% |
| 2024-02-05 | 7.35 | 7.53 | 7.30 | 7.44 | 6.67 | qfq | 85,088,187 | 631,836,496 | 1.22% |
| 2024-02-02 | 7.22 | 7.45 | 7.17 | 7.35 | 6.58 | qfq | 80,201,710 | 590,414,637 | 2.08% |
| 2024-02-01 | 7.16 | 7.27 | 7.11 | 7.20 | 6.45 | qfq | 54,208,918 | 389,939,668 | 0.00% |
| 2024-01-31 | 7.34 | 7.37 | 7.16 | 7.20 | 6.45 | qfq | 57,803,622 | 418,714,086 | -2.31% |
| 2024-01-30 | 7.34 | 7.48 | 7.29 | 7.37 | 6.60 | qfq | 67,461,204 | 499,931,528 | 0.00% |
| 2024-01-29 | 7.30 | 7.45 | 7.29 | 7.37 | 6.60 | qfq | 69,228,740 | 512,164,951 | 1.10% |
| 2024-01-26 | 7.25 | 7.35 | 7.22 | 7.29 | 6.53 | qfq | 56,856,444 | 414,753,546 | 0.55% |
| 2024-01-25 | 7.19 | 7.27 | 7.13 | 7.25 | 6.49 | qfq | 65,072,059 | 468,735,373 | 0.55% |
| 2024-01-24 | 7.03 | 7.29 | 7.02 | 7.21 | 6.46 | qfq | 67,527,066 | 484,780,191 | 2.41% |
| 2024-01-23 | 6.91 | 7.10 | 6.83 | 7.04 | 6.31 | qfq | 61,654,206 | 430,010,643 | 1.59% |
| 2024-01-22 | 7.08 | 7.13 | 6.88 | 6.93 | 6.21 | qfq | 60,005,407 | 421,191,191 | -2.26% |
| 2024-01-19 | 7.09 | 7.22 | 7.01 | 7.09 | 6.35 | qfq | 64,597,012 | 459,019,932 | 0.00% |
| 2024-01-18 | 6.99 | 7.11 | 6.93 | 7.09 | 6.35 | qfq | 83,060,868 | 582,253,668 | 0.71% |
| 2024-01-17 | 6.88 | 7.20 | 6.87 | 7.04 | 6.31 | qfq | 107,031,794 | 758,961,649 | 2.33% |
| 2024-01-16 | 6.65 | 6.88 | 6.63 | 6.88 | 6.16 | qfq | 64,080,663 | 437,506,780 | 3.30% |
| 2024-01-15 | 6.57 | 6.68 | 6.54 | 6.66 | 5.97 | qfq | 26,468,671 | 175,737,471 | 1.06% |
| 2024-01-12 | 6.56 | 6.67 | 6.55 | 6.59 | 5.90 | qfq | 24,569,305 | 162,725,733 | -0.15% |
| 2024-01-11 | 6.60 | 6.65 | 6.50 | 6.60 | 5.91 | qfq | 25,544,015 | 168,434,390 | 0.15% |
| 2024-01-10 | 6.57 | 6.65 | 6.55 | 6.59 | 5.90 | qfq | 25,798,088 | 170,719,735 | -0.15% |
| 2024-01-09 | 6.56 | 6.62 | 6.50 | 6.60 | 5.91 | qfq | 29,624,380 | 194,851,761 | 0.46% |
| 2024-01-08 | 6.60 | 6.64 | 6.56 | 6.57 | 5.89 | qfq | 22,932,856 | 151,246,827 | -0.76% |
| 2024-01-05 | 6.65 | 6.71 | 6.59 | 6.62 | 5.93 | qfq | 22,756,530 | 151,568,198 | -0.60% |
| 2024-01-04 | 6.67 | 6.68 | 6.60 | 6.66 | 5.97 | qfq | 21,602,210 | 143,381,975 | -0.15% |
| 2024-01-03 | 6.62 | 6.68 | 6.60 | 6.67 | 5.98 | qfq | 22,462,875 | 149,287,508 | 0.60% |
| 2024-01-02 | 6.55 | 6.67 | 6.49 | 6.63 | 5.94 | qfq | 36,905,402 | 244,294,646 | 1.53% |
| 2023-12-29 | 6.55 | 6.60 | 6.52 | 6.53 | 5.85 | qfq | 23,113,166 | 151,355,319 | -0.61% |
| 2023-12-28 | 6.56 | 6.58 | 6.52 | 6.57 | 5.89 | qfq | 28,376,925 | 186,057,235 | 0.46% |
| 2023-12-27 | 6.46 | 6.55 | 6.42 | 6.54 | 5.86 | qfq | 22,887,303 | 148,894,262 | 1.24% |
| 2023-12-26 | 6.52 | 6.54 | 6.41 | 6.46 | 5.79 | qfq | 18,036,262 | 116,852,984 | -0.92% |
| 2023-12-25 | 6.44 | 6.53 | 6.43 | 6.52 | 5.84 | qfq | 24,876,675 | 161,524,678 | 0.93% |
| 2023-12-22 | 6.46 | 6.49 | 6.42 | 6.46 | 5.79 | qfq | 28,343,945 | 183,031,877 | 0.16% |
| 2023-12-21 | 6.39 | 6.46 | 6.30 | 6.45 | 5.78 | qfq | 35,638,934 | 228,003,792 | 1.10% |
| 2023-12-20 | 6.33 | 6.45 | 6.30 | 6.38 | 5.72 | qfq | 35,771,930 | 228,977,683 | 1.11% |
| 2023-12-19 | 6.23 | 6.32 | 6.17 | 6.31 | 5.65 | qfq | 19,885,283 | 124,732,741 | 1.28% |
| 2023-12-18 | 6.22 | 6.27 | 6.10 | 6.23 | 5.58 | qfq | 19,549,686 | 121,804,545 | 0.32% |
| 2023-12-15 | 6.25 | 6.33 | 6.21 | 6.21 | 5.56 | qfq | 18,502,953 | 115,693,312 | -0.16% |
| 2023-12-14 | 6.27 | 6.32 | 6.20 | 6.22 | 5.57 | qfq | 21,235,002 | 132,550,847 | -0.64% |
| 2023-12-13 | 6.38 | 6.38 | 6.26 | 6.26 | 5.61 | qfq | 19,301,490 | 121,477,563 | -1.73% |
| 2023-12-12 | 6.37 | 6.41 | 6.32 | 6.37 | 5.71 | qfq | 13,115,065 | 83,496,282 | 0.16% |
| 2023-12-11 | 6.32 | 6.38 | 6.23 | 6.36 | 5.70 | qfq | 28,265,941 | 178,327,822 | 0.32% |
| 2023-12-08 | 6.42 | 6.55 | 6.33 | 6.34 | 5.68 | qfq | 28,161,580 | 180,418,577 | -1.25% |
| 2023-12-07 | 6.35 | 6.45 | 6.33 | 6.42 | 5.75 | qfq | 23,815,717 | 152,189,008 | 1.26% |
| 2023-12-06 | 6.33 | 6.39 | 6.27 | 6.34 | 5.68 | qfq | 17,715,332 | 112,285,434 | 0.00% |
| 2023-12-05 | 6.43 | 6.43 | 6.33 | 6.34 | 5.68 | qfq | 24,174,293 | 153,893,312 | -1.71% |
| 2023-12-04 | 6.42 | 6.47 | 6.39 | 6.45 | 5.78 | qfq | 20,159,285 | 129,570,528 | 0.78% |
| 2023-12-01 | 6.45 | 6.47 | 6.39 | 6.40 | 5.73 | qfq | 21,806,336 | 140,141,668 | -0.78% |
| 2023-11-30 | 6.37 | 6.48 | 6.34 | 6.45 | 5.78 | qfq | 26,019,703 | 167,152,590 | 1.57% |
| 2023-11-29 | 6.44 | 6.46 | 6.35 | 6.35 | 5.69 | qfq | 21,024,045 | 134,205,967 | -0.94% |
| 2023-11-28 | 6.47 | 6.47 | 6.39 | 6.41 | 5.74 | qfq | 23,395,895 | 149,958,808 | -0.93% |
| 2023-11-27 | 6.44 | 6.50 | 6.35 | 6.47 | 5.80 | qfq | 22,452,830 | 144,369,274 | 0.15% |
| 2023-11-24 | 6.46 | 6.48 | 6.41 | 6.46 | 5.79 | qfq | 14,421,900 | 92,993,947 | 0.00% |
| 2023-11-23 | 6.35 | 6.49 | 6.35 | 6.46 | 5.79 | qfq | 18,081,709 | 116,285,194 | 1.73% |
| 2023-11-22 | 6.44 | 6.47 | 6.35 | 6.35 | 5.69 | qfq | 22,179,519 | 141,948,377 | -1.55% |
| 2023-11-21 | 6.52 | 6.59 | 6.45 | 6.45 | 5.78 | qfq | 25,925,328 | 169,094,702 | -0.77% |
| 2023-11-20 | 6.50 | 6.52 | 6.40 | 6.50 | 5.82 | qfq | 19,659,720 | 127,087,862 | 0.15% |
| 2023-11-17 | 6.55 | 6.55 | 6.46 | 6.49 | 5.81 | qfq | 17,514,201 | 113,573,314 | -1.07% |
| 2023-11-16 | 6.55 | 6.60 | 6.52 | 6.56 | 5.88 | qfq | 22,421,584 | 147,382,740 | 0.00% |
| 2023-11-15 | 6.51 | 6.57 | 6.48 | 6.56 | 5.88 | qfq | 21,656,163 | 141,340,866 | 1.23% |
| 2023-11-14 | 6.41 | 6.49 | 6.40 | 6.48 | 5.81 | qfq | 18,492,196 | 119,332,132 | 0.78% |
| 2023-11-13 | 6.44 | 6.45 | 6.38 | 6.43 | 5.76 | qfq | 15,219,371 | 97,630,643 | 0.00% |
| 2023-11-10 | 6.44 | 6.48 | 6.40 | 6.43 | 5.76 | qfq | 14,655,226 | 94,215,020 | -0.46% |
| 2023-11-09 | 6.42 | 6.49 | 6.40 | 6.46 | 5.79 | qfq | 20,662,014 | 133,282,850 | 0.78% |
| 2023-11-08 | 6.47 | 6.50 | 6.40 | 6.41 | 5.74 | qfq | 21,139,158 | 136,091,361 | -0.93% |
| 2023-11-07 | 6.45 | 6.49 | 6.42 | 6.47 | 5.80 | qfq | 24,058,843 | 155,475,152 | 0.31% |
| 2023-11-06 | 6.48 | 6.49 | 6.33 | 6.45 | 5.78 | qfq | 38,541,513 | 246,765,133 | 0.31% |
| 2023-11-03 | 6.35 | 6.50 | 6.30 | 6.43 | 5.76 | qfq | 35,299,961 | 227,262,038 | 2.06% |
| 2023-11-02 | 6.27 | 6.37 | 6.25 | 6.30 | 5.64 | qfq | 31,376,911 | 198,082,267 | 0.32% |
| 2023-11-01 | 6.45 | 6.45 | 6.26 | 6.28 | 5.63 | qfq | 45,881,548 | 289,232,201 | -2.18% |
| 2023-10-31 | 6.61 | 6.66 | 6.40 | 6.42 | 5.75 | qfq | 49,876,305 | 322,320,872 | -2.13% |
| 2023-10-30 | 6.63 | 6.64 | 6.46 | 6.56 | 5.88 | qfq | 38,930,745 | 254,697,361 | -1.50% |
| 2023-10-27 | 6.51 | 6.67 | 6.48 | 6.66 | 5.97 | qfq | 28,345,575 | 187,618,342 | 2.30% |
| 2023-10-26 | 6.45 | 6.53 | 6.38 | 6.51 | 5.83 | qfq | 27,942,977 | 180,798,120 | 0.62% |
| 2023-10-25 | 6.45 | 6.56 | 6.38 | 6.47 | 5.80 | qfq | 60,881,177 | 394,209,815 | 3.85% |
| 2023-10-24 | 6.32 | 6.38 | 6.19 | 6.23 | 5.58 | qfq | 30,775,858 | 191,952,960 | -0.80% |
| 2023-10-23 | 6.34 | 6.37 | 6.25 | 6.28 | 5.63 | qfq | 22,013,765 | 138,984,204 | -0.95% |
| 2023-10-20 | 6.39 | 6.42 | 6.32 | 6.34 | 5.68 | qfq | 19,042,516 | 121,229,614 | -0.78% |
| 2023-10-19 | 6.47 | 6.54 | 6.38 | 6.39 | 5.72 | qfq | 22,481,117 | 144,685,630 | -1.84% |
| 2023-10-18 | 6.60 | 6.63 | 6.50 | 6.51 | 5.83 | qfq | 18,629,159 | 121,850,560 | -1.36% |
| 2023-10-17 | 6.62 | 6.64 | 6.55 | 6.60 | 5.91 | qfq | 18,254,024 | 120,490,045 | 0.00% |
| 2023-10-16 | 6.68 | 6.69 | 6.57 | 6.60 | 5.91 | qfq | 22,797,482 | 150,691,834 | -0.90% |
| 2023-10-13 | 6.71 | 6.73 | 6.61 | 6.66 | 5.97 | qfq | 25,431,495 | 168,988,526 | -0.89% |
| 2023-10-12 | 6.72 | 6.77 | 6.70 | 6.72 | 6.02 | qfq | 19,445,503 | 130,881,612 | 0.30% |
| 2023-10-11 | 6.72 | 6.83 | 6.69 | 6.70 | 6.00 | qfq | 30,654,576 | 206,279,328 | -0.15% |
| 2023-10-10 | 6.95 | 6.95 | 6.69 | 6.71 | 6.01 | qfq | 45,447,436 | 306,045,701 | -2.75% |
| 2023-10-09 | 6.81 | 6.96 | 6.79 | 6.90 | 6.18 | qfq | 32,835,273 | 226,419,021 | 0.73% |
| 2023-09-28 | 6.88 | 6.91 | 6.82 | 6.85 | 6.14 | qfq | 25,361,686 | 173,789,049 | -0.58% |
| 2023-09-27 | 6.91 | 6.97 | 6.88 | 6.89 | 6.17 | qfq | 24,080,735 | 166,284,917 | -0.43% |
| 2023-09-26 | 6.90 | 6.97 | 6.88 | 6.92 | 6.20 | qfq | 25,345,854 | 175,251,591 | 0.73% |
| 2023-09-25 | 6.89 | 6.92 | 6.84 | 6.87 | 6.15 | qfq | 28,404,635 | 195,388,047 | -0.43% |
| 2023-09-22 | 6.85 | 6.92 | 6.81 | 6.90 | 6.18 | qfq | 29,096,752 | 200,198,508 | 0.58% |
| 2023-09-21 | 6.87 | 6.93 | 6.84 | 6.86 | 6.15 | qfq | 27,526,621 | 189,225,428 | -0.29% |
| 2023-09-20 | 6.86 | 6.92 | 6.79 | 6.88 | 6.16 | qfq | 33,208,633 | 228,463,356 | 0.15% |
| 2023-09-19 | 6.84 | 6.89 | 6.80 | 6.87 | 6.15 | qfq | 26,306,835 | 180,599,209 | 0.59% |
| 2023-09-18 | 6.85 | 6.88 | 6.80 | 6.83 | 6.12 | qfq | 23,999,927 | 164,233,710 | -0.29% |
| 2023-09-15 | 6.89 | 6.94 | 6.82 | 6.85 | 6.14 | qfq | 37,157,131 | 255,394,013 | -0.72% |
| 2023-09-14 | 6.89 | 6.93 | 6.82 | 6.90 | 6.18 | qfq | 32,485,100 | 223,490,605 | 0.58% |
| 2023-09-13 | 6.90 | 6.94 | 6.82 | 6.86 | 6.15 | qfq | 22,036,750 | 151,270,109 | -0.58% |
| 2023-09-12 | 6.98 | 6.98 | 6.88 | 6.90 | 6.18 | qfq | 26,965,791 | 186,443,961 | -0.86% |
| 2023-09-11 | 6.91 | 6.99 | 6.88 | 6.96 | 6.24 | qfq | 37,353,012 | 259,421,213 | 1.16% |
| 2023-09-08 | 6.92 | 6.92 | 6.81 | 6.88 | 6.16 | qfq | 29,603,702 | 203,152,846 | -0.58% |
| 2023-09-07 | 7.00 | 7.10 | 6.90 | 6.92 | 6.20 | qfq | 43,165,036 | 301,234,444 | -0.86% |
| 2023-09-06 | 7.02 | 7.02 | 6.87 | 6.98 | 6.25 | qfq | 61,202,468 | 424,600,176 | -0.85% |
| 2023-09-05 | 6.99 | 7.07 | 6.91 | 7.04 | 6.31 | qfq | 103,503,815 | 726,026,149 | 1.15% |
| 2023-09-04 | 6.73 | 7.03 | 6.73 | 6.96 | 6.24 | qfq | 108,311,959 | 750,598,003 | 3.42% |
| 2023-09-01 | 6.46 | 6.75 | 6.44 | 6.73 | 6.03 | qfq | 69,716,921 | 464,918,639 | 4.18% |
| 2023-08-31 | 6.45 | 6.65 | 6.39 | 6.46 | 5.79 | qfq | 65,166,380 | 424,032,115 | 2.38% |
| 2023-08-30 | 6.30 | 6.37 | 6.29 | 6.31 | 5.65 | qfq | 21,288,980 | 134,617,934 | 0.32% |
| 2023-08-29 | 6.35 | 6.39 | 6.28 | 6.29 | 5.63 | qfq | 35,524,259 | 224,334,976 | -1.10% |
| 2023-08-28 | 6.48 | 6.50 | 6.33 | 6.36 | 5.70 | qfq | 42,379,812 | 270,843,589 | 3.08% |
| 2023-08-25 | 6.16 | 6.23 | 6.09 | 6.17 | 5.53 | qfq | 22,010,070 | 135,771,238 | 0.00% |
| 2023-08-24 | 6.23 | 6.28 | 6.16 | 6.17 | 5.53 | qfq | 23,718,789 | 147,173,304 | -0.96% |
| 2023-08-23 | 6.31 | 6.33 | 6.22 | 6.23 | 5.58 | qfq | 22,059,345 | 138,446,534 | -1.27% |
| 2023-08-22 | 6.30 | 6.36 | 6.22 | 6.31 | 5.65 | qfq | 23,215,270 | 145,781,546 | 0.48% |
| 2023-08-21 | 6.35 | 6.41 | 6.26 | 6.28 | 5.63 | qfq | 21,868,319 | 138,566,865 | -1.41% |
| 2023-08-18 | 6.47 | 6.49 | 6.37 | 6.37 | 5.71 | qfq | 19,661,831 | 126,086,741 | -1.70% |
| 2023-08-17 | 6.46 | 6.50 | 6.40 | 6.48 | 5.81 | qfq | 27,350,677 | 176,203,177 | -0.31% |
| 2023-08-16 | 6.55 | 6.56 | 6.46 | 6.50 | 5.82 | qfq | 17,059,904 | 110,975,896 | -0.91% |
| 2023-08-15 | 6.50 | 6.60 | 6.44 | 6.56 | 5.88 | qfq | 26,231,727 | 171,640,145 | 1.23% |
| 2023-08-14 | 6.46 | 6.49 | 6.37 | 6.48 | 5.81 | qfq | 27,519,676 | 177,046,146 | -0.77% |
| 2023-08-11 | 6.75 | 6.76 | 6.51 | 6.53 | 5.85 | qfq | 33,852,773 | 222,922,511 | -3.26% |
| 2023-08-10 | 6.69 | 6.76 | 6.68 | 6.75 | 6.05 | qfq | 17,077,140 | 114,754,137 | 0.60% |
| 2023-08-09 | 6.74 | 6.77 | 6.65 | 6.71 | 6.01 | qfq | 35,517,883 | 237,816,760 | -1.03% |
| 2023-08-08 | 6.82 | 6.83 | 6.73 | 6.78 | 6.07 | qfq | 23,553,289 | 159,500,516 | -0.59% |
| 2023-08-07 | 6.84 | 6.86 | 6.73 | 6.82 | 6.11 | qfq | 29,169,275 | 198,560,247 | -0.58% |
| 2023-08-04 | 6.95 | 7.05 | 6.85 | 6.86 | 6.15 | qfq | 32,442,812 | 224,456,838 | -1.29% |
| 2023-08-03 | 6.91 | 6.97 | 6.84 | 6.95 | 6.23 | qfq | 31,997,406 | 221,377,055 | 0.14% |
| 2023-08-02 | 6.87 | 6.98 | 6.84 | 6.94 | 6.22 | qfq | 49,355,342 | 342,680,809 | 1.17% |
| 2023-08-01 | 6.90 | 6.94 | 6.82 | 6.86 | 6.15 | qfq | 34,189,577 | 235,281,436 | -0.44% |
| 2023-07-31 | 6.89 | 6.98 | 6.84 | 6.89 | 6.17 | qfq | 42,584,508 | 293,835,034 | 0.29% |
| 2023-07-28 | 6.72 | 6.88 | 6.70 | 6.87 | 6.15 | qfq | 44,306,116 | 302,259,438 | 2.08% |
| 2023-07-27 | 6.78 | 6.81 | 6.71 | 6.73 | 6.03 | qfq | 34,608,649 | 233,540,711 | -0.44% |
| 2023-07-26 | 6.87 | 6.88 | 6.71 | 6.76 | 6.06 | qfq | 42,521,734 | 288,410,101 | -1.60% |
| 2023-07-25 | 6.64 | 6.89 | 6.63 | 6.87 | 6.15 | qfq | 76,880,204 | 525,517,737 | 3.93% |
| 2023-07-24 | 6.68 | 6.68 | 6.54 | 6.61 | 5.92 | qfq | 32,942,299 | 217,226,399 | -0.15% |
| 2023-07-21 | 6.72 | 6.72 | 6.58 | 6.62 | 5.93 | qfq | 40,095,916 | 266,274,981 | -5.16% |
| 2023-07-20 | 7.07 | 7.12 | 6.96 | 6.98 | 5.98 | qfq | 52,322,457 | 368,682,874 | -1.27% |
| 2023-07-19 | 7.04 | 7.11 | 7.03 | 7.07 | 6.06 | qfq | 33,721,424 | 238,553,604 | 0.14% |
| 2023-07-18 | 7.00 | 7.10 | 6.92 | 7.06 | 6.05 | qfq | 42,237,184 | 297,120,873 | 0.86% |