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
皖能电力000543.SZ
最近收盘价7.692026-07-17
最近交易日2026-07-17
成交量（股）53,622,977
成交额（元）413,297,933
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.379 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.319 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.221 | — | — | — | 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 | 7.48 | 7.84 | 7.47 | 7.69 | 7.69 | qfq | 53,622,977 | 413,297,933 | 2.40% |
| 2026-07-16 | 7.55 | 7.58 | 7.45 | 7.51 | 7.51 | qfq | 34,002,475 | 255,181,719 | -4.57% |
| 2026-07-15 | 7.83 | 7.94 | 7.80 | 7.87 | 7.49 | qfq | 33,940,546 | 266,994,641 | 0.13% |
| 2026-07-14 | 7.67 | 7.88 | 7.65 | 7.86 | 7.48 | qfq | 28,291,473 | 221,102,613 | 1.95% |
| 2026-07-13 | 7.63 | 7.79 | 7.62 | 7.71 | 7.34 | qfq | 27,644,574 | 213,385,875 | 0.78% |
| 2026-07-10 | 7.57 | 7.75 | 7.44 | 7.65 | 7.28 | qfq | 30,521,047 | 232,626,686 | 1.19% |
| 2026-07-09 | 7.66 | 7.75 | 7.53 | 7.56 | 7.20 | qfq | 29,868,229 | 227,487,505 | -1.69% |
| 2026-07-08 | 7.62 | 7.72 | 7.52 | 7.69 | 7.32 | qfq | 27,014,107 | 206,135,924 | 1.05% |
| 2026-07-07 | 7.81 | 7.83 | 7.58 | 7.61 | 7.24 | qfq | 25,223,683 | 193,350,767 | -2.93% |
| 2026-07-06 | 7.80 | 7.85 | 7.71 | 7.84 | 7.46 | qfq | 23,702,890 | 184,827,604 | 0.26% |
| 2026-07-03 | 7.76 | 7.85 | 7.72 | 7.82 | 7.44 | qfq | 25,529,100 | 198,918,039 | 0.90% |
| 2026-07-02 | 7.74 | 7.91 | 7.64 | 7.75 | 7.38 | qfq | 39,312,141 | 303,928,227 | 0.00% |
| 2026-07-01 | 7.57 | 7.77 | 7.52 | 7.75 | 7.38 | qfq | 30,883,592 | 237,212,148 | 2.38% |
| 2026-06-30 | 7.75 | 7.76 | 7.54 | 7.57 | 7.21 | qfq | 29,463,607 | 224,325,444 | -2.45% |
| 2026-06-29 | 7.62 | 7.80 | 7.51 | 7.76 | 7.39 | qfq | 34,991,361 | 268,574,677 | 1.31% |
| 2026-06-26 | 7.80 | 7.93 | 7.66 | 7.66 | 7.29 | qfq | 37,171,332 | 290,447,361 | -1.79% |
| 2026-06-25 | 7.88 | 7.90 | 7.70 | 7.80 | 7.42 | qfq | 36,021,482 | 280,077,675 | -1.89% |
| 2026-06-24 | 8.03 | 8.03 | 7.85 | 7.95 | 7.57 | qfq | 30,900,560 | 244,913,823 | -1.00% |
| 2026-06-23 | 8.04 | 8.21 | 7.97 | 8.03 | 7.64 | qfq | 39,951,549 | 322,886,937 | -0.25% |
| 2026-06-22 | 8.01 | 8.09 | 7.80 | 8.05 | 7.66 | qfq | 50,571,736 | 401,951,168 | 0.37% |
| 2026-06-18 | 8.51 | 8.54 | 8.00 | 8.02 | 7.63 | qfq | 80,682,370 | 662,242,730 | -6.42% |
| 2026-06-17 | 8.64 | 8.72 | 8.48 | 8.57 | 8.16 | qfq | 47,836,621 | 411,556,081 | -0.70% |
| 2026-06-16 | 8.64 | 8.85 | 8.58 | 8.63 | 8.21 | qfq | 44,659,300 | 388,196,411 | -0.58% |
| 2026-06-15 | 8.70 | 8.74 | 8.58 | 8.68 | 8.26 | qfq | 45,448,571 | 393,884,281 | 0.00% |
| 2026-06-12 | 8.71 | 8.90 | 8.58 | 8.68 | 8.26 | qfq | 52,164,826 | 455,405,118 | 0.58% |
| 2026-06-11 | 8.40 | 8.68 | 8.37 | 8.63 | 8.21 | qfq | 43,637,563 | 371,992,451 | 1.29% |
| 2026-06-10 | 8.61 | 8.66 | 8.40 | 8.52 | 8.11 | qfq | 44,640,038 | 379,658,143 | -2.18% |
| 2026-06-09 | 8.76 | 8.80 | 8.49 | 8.71 | 8.29 | qfq | 43,870,334 | 379,941,851 | 0.11% |
| 2026-06-08 | 8.80 | 9.10 | 8.66 | 8.70 | 8.28 | qfq | 64,357,114 | 568,743,956 | -3.55% |
| 2026-06-05 | 9.56 | 9.72 | 8.96 | 9.02 | 8.59 | qfq | 88,009,191 | 813,168,131 | -6.04% |
| 2026-06-04 | 9.50 | 9.75 | 9.50 | 9.60 | 9.14 | qfq | 71,661,413 | 690,135,225 | -0.21% |
| 2026-06-03 | 9.40 | 9.78 | 9.21 | 9.62 | 9.16 | qfq | 105,905,976 | 1,005,974,951 | 0.73% |
| 2026-06-02 | 9.70 | 9.74 | 9.43 | 9.55 | 9.09 | qfq | 86,635,649 | 827,348,728 | -2.75% |
| 2026-06-01 | 9.92 | 9.94 | 9.25 | 9.82 | 9.35 | qfq | 137,194,408 | 1,324,084,770 | 0.20% |
| 2026-05-29 | 9.34 | 10.09 | 9.32 | 9.80 | 9.33 | qfq | 149,415,759 | 1,461,951,149 | 5.04% |
| 2026-05-28 | 9.13 | 9.64 | 9.06 | 9.33 | 8.88 | qfq | 121,329,527 | 1,140,612,395 | 2.41% |
| 2026-05-27 | 9.00 | 9.25 | 8.92 | 9.11 | 8.67 | qfq | 71,753,920 | 652,401,968 | 0.77% |
| 2026-05-26 | 8.91 | 9.15 | 8.85 | 9.04 | 8.60 | qfq | 78,685,643 | 710,061,685 | 0.67% |
| 2026-05-25 | 8.70 | 9.04 | 8.66 | 8.98 | 8.55 | qfq | 68,400,785 | 608,648,367 | 2.86% |
| 2026-05-22 | 8.51 | 8.85 | 8.38 | 8.73 | 8.31 | qfq | 71,048,777 | 615,851,741 | 3.19% |
| 2026-05-21 | 8.44 | 8.70 | 8.36 | 8.46 | 8.05 | qfq | 76,305,914 | 653,446,167 | 0.59% |
| 2026-05-20 | 8.87 | 8.87 | 8.40 | 8.41 | 8.00 | qfq | 92,195,703 | 789,364,141 | -6.56% |
| 2026-05-19 | 8.65 | 9.08 | 8.51 | 9.00 | 8.57 | qfq | 109,281,009 | 972,960,835 | 4.17% |
| 2026-05-18 | 8.52 | 8.73 | 8.51 | 8.64 | 8.22 | qfq | 80,288,954 | 692,555,945 | 2.49% |
| 2026-05-15 | 8.41 | 8.58 | 8.22 | 8.43 | 8.02 | qfq | 61,845,975 | 518,913,354 | 0.00% |
| 2026-05-14 | 8.64 | 8.80 | 8.41 | 8.43 | 8.02 | qfq | 68,125,093 | 584,046,851 | -1.75% |
| 2026-05-13 | 8.45 | 8.66 | 8.41 | 8.58 | 8.17 | qfq | 82,167,276 | 704,858,375 | 1.66% |
| 2026-05-12 | 8.36 | 8.49 | 8.35 | 8.44 | 8.03 | qfq | 48,809,204 | 411,266,329 | 0.72% |
| 2026-05-11 | 8.25 | 8.40 | 8.21 | 8.38 | 7.98 | qfq | 46,158,131 | 385,531,397 | 1.70% |
| 2026-05-08 | 8.26 | 8.43 | 8.20 | 8.24 | 7.84 | qfq | 39,626,984 | 328,711,267 | -0.48% |
| 2026-05-07 | 8.20 | 8.30 | 8.18 | 8.28 | 7.88 | qfq | 38,455,294 | 317,322,871 | 0.98% |
| 2026-05-06 | 8.09 | 8.20 | 8.06 | 8.20 | 7.81 | qfq | 36,742,823 | 299,229,579 | 1.49% |
| 2026-04-30 | 8.09 | 8.10 | 8.02 | 8.08 | 7.69 | qfq | 30,706,608 | 247,314,996 | -0.12% |
| 2026-04-29 | 8.01 | 8.12 | 8.00 | 8.09 | 7.70 | qfq | 30,949,448 | 249,832,477 | 0.50% |
| 2026-04-28 | 8.03 | 8.06 | 7.96 | 8.05 | 7.66 | qfq | 28,256,231 | 226,151,856 | 0.25% |
| 2026-04-27 | 8.08 | 8.11 | 8.03 | 8.03 | 7.64 | qfq | 35,947,541 | 289,898,206 | -1.59% |
| 2026-04-24 | 8.18 | 8.24 | 8.01 | 8.16 | 7.77 | qfq | 52,236,321 | 424,172,074 | -1.81% |
| 2026-04-23 | 8.23 | 8.31 | 8.08 | 8.31 | 7.91 | qfq | 48,986,115 | 402,737,037 | 0.85% |
| 2026-04-22 | 8.25 | 8.31 | 8.21 | 8.24 | 7.84 | qfq | 34,925,295 | 288,251,974 | -0.60% |
| 2026-04-21 | 8.14 | 8.39 | 8.09 | 8.29 | 7.89 | qfq | 52,243,401 | 430,397,673 | 2.09% |
| 2026-04-20 | 8.07 | 8.13 | 8.04 | 8.12 | 7.73 | qfq | 27,682,456 | 223,772,992 | 0.62% |
| 2026-04-17 | 8.10 | 8.14 | 8.04 | 8.07 | 7.68 | qfq | 24,619,117 | 198,668,097 | -0.74% |
| 2026-04-16 | 8.14 | 8.17 | 8.07 | 8.13 | 7.74 | qfq | 30,752,232 | 249,552,114 | -0.12% |
| 2026-04-15 | 8.11 | 8.16 | 8.08 | 8.14 | 7.75 | qfq | 25,353,908 | 205,991,526 | 0.00% |
| 2026-04-14 | 8.13 | 8.21 | 8.06 | 8.14 | 7.75 | qfq | 28,056,058 | 227,672,866 | 0.25% |
| 2026-04-13 | 8.04 | 8.12 | 8.02 | 8.12 | 7.73 | qfq | 23,695,820 | 191,613,673 | 0.37% |
| 2026-04-10 | 8.06 | 8.11 | 8.05 | 8.09 | 7.70 | qfq | 23,589,048 | 190,844,154 | 0.62% |
| 2026-04-09 | 8.12 | 8.12 | 8.02 | 8.04 | 7.65 | qfq | 31,454,435 | 253,709,223 | -1.71% |
| 2026-04-08 | 8.04 | 8.18 | 7.98 | 8.18 | 7.79 | qfq | 44,340,221 | 358,457,516 | 2.89% |
| 2026-04-07 | 7.98 | 8.00 | 7.91 | 7.95 | 7.57 | qfq | 25,207,467 | 200,316,427 | -0.50% |
| 2026-04-03 | 8.18 | 8.20 | 7.94 | 7.99 | 7.61 | qfq | 46,184,895 | 370,157,761 | -2.80% |
| 2026-04-02 | 8.33 | 8.39 | 8.14 | 8.22 | 7.82 | qfq | 45,841,243 | 377,314,989 | -2.03% |
| 2026-04-01 | 8.47 | 8.47 | 8.30 | 8.39 | 7.99 | qfq | 49,306,195 | 412,786,950 | -0.36% |
| 2026-03-31 | 8.61 | 8.61 | 8.34 | 8.42 | 8.01 | qfq | 59,318,351 | 499,966,517 | -2.32% |
| 2026-03-30 | 8.90 | 8.90 | 8.38 | 8.62 | 8.20 | qfq | 101,258,751 | 867,277,154 | -5.38% |
| 2026-03-27 | 8.74 | 9.13 | 8.58 | 9.11 | 8.67 | qfq | 94,108,149 | 836,203,616 | 3.41% |
| 2026-03-26 | 8.79 | 8.91 | 8.65 | 8.81 | 8.39 | qfq | 80,702,261 | 708,139,648 | -0.23% |
| 2026-03-25 | 8.35 | 8.91 | 8.30 | 8.83 | 8.40 | qfq | 90,423,692 | 788,640,328 | 5.62% |
| 2026-03-24 | 8.13 | 8.37 | 8.03 | 8.36 | 7.96 | qfq | 47,750,462 | 392,126,975 | 4.11% |
| 2026-03-23 | 8.29 | 8.33 | 7.98 | 8.03 | 7.64 | qfq | 61,061,994 | 497,248,573 | -4.86% |
| 2026-03-20 | 8.44 | 8.68 | 8.36 | 8.44 | 8.03 | qfq | 54,233,075 | 462,692,903 | 0.12% |
| 2026-03-19 | 8.50 | 8.63 | 8.36 | 8.43 | 8.02 | qfq | 48,600,027 | 413,712,849 | -1.52% |
| 2026-03-18 | 8.53 | 8.72 | 8.48 | 8.56 | 8.15 | qfq | 43,693,663 | 374,857,514 | 0.82% |
| 2026-03-17 | 8.57 | 8.69 | 8.47 | 8.49 | 8.08 | qfq | 45,880,369 | 393,179,252 | -1.39% |
| 2026-03-16 | 8.95 | 8.99 | 8.57 | 8.61 | 8.20 | qfq | 59,395,834 | 516,191,472 | -3.15% |
| 2026-03-13 | 9.30 | 9.31 | 8.85 | 8.89 | 8.46 | qfq | 94,229,369 | 851,084,763 | -4.72% |
| 2026-03-12 | 8.94 | 9.43 | 8.88 | 9.33 | 8.88 | qfq | 133,396,424 | 1,224,393,792 | 5.90% |
| 2026-03-11 | 8.67 | 8.82 | 8.48 | 8.81 | 8.39 | qfq | 59,676,984 | 517,893,015 | 1.50% |
| 2026-03-10 | 8.71 | 8.79 | 8.56 | 8.68 | 8.26 | qfq | 42,275,951 | 366,788,116 | -0.12% |
| 2026-03-09 | 8.69 | 8.82 | 8.65 | 8.69 | 8.27 | qfq | 52,265,582 | 455,907,085 | -0.69% |
| 2026-03-06 | 8.60 | 8.82 | 8.58 | 8.75 | 8.33 | qfq | 46,661,615 | 407,530,713 | 1.04% |
| 2026-03-05 | 8.62 | 8.74 | 8.54 | 8.66 | 8.24 | qfq | 51,629,880 | 446,381,256 | 1.29% |
| 2026-03-04 | 8.53 | 8.68 | 8.48 | 8.55 | 8.14 | qfq | 63,274,673 | 541,472,053 | -1.04% |
| 2026-03-03 | 8.80 | 8.89 | 8.58 | 8.64 | 8.22 | qfq | 88,175,832 | 771,279,933 | -2.15% |
| 2026-03-02 | 8.54 | 8.90 | 8.51 | 8.83 | 8.40 | qfq | 102,783,004 | 896,958,599 | 2.44% |
| 2026-02-27 | 8.30 | 8.81 | 8.22 | 8.62 | 8.20 | qfq | 88,799,328 | 759,002,258 | 4.36% |
| 2026-02-26 | 8.09 | 8.33 | 8.08 | 8.26 | 7.86 | qfq | 43,890,750 | 360,776,001 | 2.10% |
| 2026-02-25 | 8.02 | 8.19 | 8.00 | 8.09 | 7.70 | qfq | 39,258,413 | 318,783,288 | 0.87% |
| 2026-02-24 | 7.86 | 8.04 | 7.86 | 8.02 | 7.63 | qfq | 39,771,626 | 316,960,601 | 2.82% |
| 2026-02-13 | 8.05 | 8.06 | 7.80 | 7.80 | 7.42 | qfq | 49,833,380 | 391,831,758 | -2.99% |
| 2026-02-12 | 7.96 | 8.09 | 7.94 | 8.04 | 7.65 | qfq | 37,626,340 | 302,215,078 | 1.39% |
| 2026-02-11 | 7.89 | 7.97 | 7.88 | 7.93 | 7.55 | qfq | 23,188,562 | 183,785,489 | 0.51% |
| 2026-02-10 | 7.98 | 7.99 | 7.86 | 7.89 | 7.51 | qfq | 33,425,585 | 263,680,827 | -1.13% |
| 2026-02-09 | 8.00 | 8.01 | 7.95 | 7.98 | 7.60 | qfq | 20,538,057 | 163,875,560 | 0.25% |
| 2026-02-06 | 7.92 | 8.03 | 7.89 | 7.96 | 7.58 | qfq | 18,936,020 | 151,102,577 | 0.13% |
| 2026-02-05 | 8.07 | 8.07 | 7.90 | 7.95 | 7.57 | qfq | 28,261,622 | 225,178,796 | -1.61% |
| 2026-02-04 | 7.97 | 8.09 | 7.95 | 8.08 | 7.69 | qfq | 27,045,279 | 217,347,980 | 1.13% |
| 2026-02-03 | 7.98 | 8.02 | 7.88 | 7.99 | 7.61 | qfq | 32,590,199 | 259,050,722 | 0.76% |
| 2026-02-02 | 8.15 | 8.24 | 7.92 | 7.93 | 7.55 | qfq | 41,224,441 | 331,928,019 | -2.22% |
| 2026-01-30 | 8.10 | 8.17 | 8.00 | 8.11 | 7.72 | qfq | 28,177,078 | 228,159,639 | -0.25% |
| 2026-01-29 | 8.20 | 8.20 | 8.05 | 8.13 | 7.74 | qfq | 35,197,250 | 285,813,962 | -1.22% |
| 2026-01-28 | 8.16 | 8.25 | 8.06 | 8.23 | 7.83 | qfq | 37,180,774 | 303,330,801 | 0.49% |
| 2026-01-27 | 8.47 | 8.47 | 8.16 | 8.19 | 7.80 | qfq | 46,333,436 | 381,612,190 | -3.31% |
| 2026-01-26 | 8.53 | 8.54 | 8.36 | 8.47 | 8.06 | qfq | 43,024,685 | 363,998,518 | 0.00% |
| 2026-01-23 | 8.56 | 8.58 | 8.45 | 8.47 | 8.06 | qfq | 29,478,329 | 250,999,642 | -0.82% |
| 2026-01-22 | 8.58 | 8.61 | 8.51 | 8.54 | 8.13 | qfq | 25,610,560 | 218,993,241 | -0.23% |
| 2026-01-21 | 8.70 | 8.70 | 8.52 | 8.56 | 8.15 | qfq | 33,410,509 | 286,723,060 | -1.83% |
| 2026-01-20 | 8.64 | 8.74 | 8.54 | 8.72 | 8.30 | qfq | 38,635,499 | 333,960,956 | 0.93% |
| 2026-01-19 | 8.35 | 8.66 | 8.33 | 8.64 | 8.22 | qfq | 48,763,549 | 417,073,364 | 3.10% |
| 2026-01-16 | 8.55 | 8.67 | 8.36 | 8.38 | 7.98 | qfq | 48,722,231 | 414,558,262 | -1.41% |
| 2026-01-15 | 8.46 | 8.54 | 8.43 | 8.50 | 8.09 | qfq | 23,486,583 | 199,406,145 | 0.00% |
| 2026-01-14 | 8.62 | 8.66 | 8.42 | 8.50 | 8.09 | qfq | 44,695,449 | 382,378,291 | -0.93% |
| 2026-01-13 | 8.60 | 8.69 | 8.50 | 8.58 | 8.17 | qfq | 51,540,977 | 442,224,396 | -0.58% |
| 2026-01-12 | 8.42 | 8.73 | 8.42 | 8.63 | 8.21 | qfq | 70,503,071 | 606,437,168 | 2.98% |
| 2026-01-09 | 8.30 | 8.43 | 8.26 | 8.38 | 7.98 | qfq | 35,601,791 | 297,522,483 | 1.09% |
| 2026-01-08 | 8.36 | 8.52 | 8.28 | 8.29 | 7.89 | qfq | 38,053,109 | 319,186,974 | -0.84% |
| 2026-01-07 | 8.13 | 8.45 | 8.08 | 8.36 | 7.96 | qfq | 61,090,493 | 507,799,736 | 2.45% |
| 2026-01-06 | 8.12 | 8.22 | 8.09 | 8.16 | 7.77 | qfq | 35,636,920 | 290,816,681 | 0.49% |
| 2026-01-05 | 8.13 | 8.20 | 8.02 | 8.12 | 7.73 | qfq | 47,656,489 | 385,501,481 | 2.14% |
| 2025-12-31 | 8.06 | 8.07 | 7.91 | 7.95 | 7.57 | qfq | 37,696,709 | 301,251,379 | -0.87% |
| 2025-12-30 | 8.24 | 8.32 | 8.00 | 8.02 | 7.63 | qfq | 63,472,643 | 515,292,212 | -2.79% |
| 2025-12-29 | 8.69 | 8.69 | 8.18 | 8.25 | 7.85 | qfq | 86,925,980 | 725,471,068 | -6.46% |
| 2025-12-26 | 8.69 | 8.89 | 8.67 | 8.82 | 8.40 | qfq | 32,594,605 | 286,451,542 | 1.38% |
| 2025-12-25 | 8.71 | 8.80 | 8.67 | 8.70 | 8.28 | qfq | 27,905,911 | 243,677,884 | -0.11% |
| 2025-12-24 | 8.67 | 8.74 | 8.55 | 8.71 | 8.29 | qfq | 41,194,479 | 356,451,276 | -0.34% |
| 2025-12-23 | 8.50 | 8.96 | 8.49 | 8.74 | 8.32 | qfq | 87,405,850 | 764,882,308 | 4.30% |
| 2025-12-22 | 8.23 | 8.47 | 8.23 | 8.38 | 7.98 | qfq | 48,159,260 | 402,893,220 | 2.07% |
| 2025-12-19 | 8.18 | 8.24 | 8.16 | 8.21 | 7.81 | qfq | 19,273,326 | 158,110,613 | 0.49% |
| 2025-12-18 | 8.11 | 8.24 | 8.08 | 8.17 | 7.78 | qfq | 26,290,433 | 214,448,715 | 0.25% |
| 2025-12-17 | 8.10 | 8.17 | 8.01 | 8.15 | 7.76 | qfq | 21,142,746 | 171,268,942 | 0.87% |
| 2025-12-16 | 8.23 | 8.24 | 8.05 | 8.08 | 7.69 | qfq | 36,065,650 | 293,200,734 | -1.94% |
| 2025-12-15 | 8.30 | 8.42 | 8.23 | 8.24 | 7.84 | qfq | 40,342,605 | 334,082,651 | -0.60% |
| 2025-12-12 | 8.19 | 8.37 | 8.19 | 8.29 | 7.89 | qfq | 49,667,443 | 412,707,661 | 0.97% |
| 2025-12-11 | 8.20 | 8.30 | 8.19 | 8.21 | 7.81 | qfq | 27,561,820 | 227,219,442 | 0.12% |
| 2025-12-10 | 8.15 | 8.27 | 8.15 | 8.20 | 7.81 | qfq | 21,394,274 | 175,392,682 | 0.49% |
| 2025-12-09 | 8.18 | 8.27 | 8.15 | 8.16 | 7.77 | qfq | 21,654,306 | 177,845,825 | 0.00% |
| 2025-12-08 | 8.29 | 8.32 | 8.10 | 8.16 | 7.77 | qfq | 34,520,381 | 282,107,355 | -1.57% |
| 2025-12-05 | 8.18 | 8.32 | 8.17 | 8.29 | 7.89 | qfq | 27,690,831 | 228,905,471 | 1.10% |
| 2025-12-04 | 8.24 | 8.24 | 8.15 | 8.20 | 7.81 | qfq | 20,729,897 | 169,642,018 | -0.36% |
| 2025-12-03 | 8.17 | 8.27 | 8.15 | 8.23 | 7.83 | qfq | 27,550,704 | 226,784,634 | 0.98% |
| 2025-12-02 | 8.10 | 8.17 | 8.06 | 8.15 | 7.76 | qfq | 23,489,979 | 190,894,344 | 0.74% |
| 2025-12-01 | 7.99 | 8.12 | 7.97 | 8.09 | 7.70 | qfq | 32,058,373 | 258,687,544 | 1.25% |
| 2025-11-28 | 7.98 | 8.03 | 7.91 | 7.99 | 7.61 | qfq | 19,873,730 | 158,395,633 | 0.25% |
| 2025-11-27 | 7.86 | 8.05 | 7.84 | 7.97 | 7.59 | qfq | 31,522,485 | 251,049,725 | 1.53% |
| 2025-11-26 | 7.81 | 7.91 | 7.79 | 7.85 | 7.47 | qfq | 25,280,815 | 198,742,669 | 0.77% |
| 2025-11-25 | 7.82 | 7.83 | 7.76 | 7.79 | 7.41 | qfq | 21,648,364 | 168,890,612 | 0.13% |
| 2025-11-24 | 7.81 | 7.86 | 7.76 | 7.78 | 7.41 | qfq | 25,231,699 | 196,928,368 | 0.26% |
| 2025-11-21 | 7.88 | 7.92 | 7.76 | 7.76 | 7.39 | qfq | 33,381,483 | 261,580,075 | -2.39% |
| 2025-11-20 | 7.96 | 8.03 | 7.94 | 7.95 | 7.57 | qfq | 25,040,594 | 199,857,255 | 0.13% |
| 2025-11-19 | 7.89 | 7.96 | 7.88 | 7.94 | 7.56 | qfq | 25,945,599 | 205,790,325 | 0.63% |
| 2025-11-18 | 8.00 | 8.03 | 7.86 | 7.89 | 7.51 | qfq | 25,322,399 | 200,409,519 | -1.50% |
| 2025-11-17 | 8.08 | 8.09 | 7.91 | 8.01 | 7.62 | qfq | 33,102,701 | 264,214,638 | -0.99% |
| 2025-11-14 | 8.21 | 8.23 | 8.08 | 8.09 | 7.70 | qfq | 32,630,615 | 265,685,422 | -1.70% |
| 2025-11-13 | 8.23 | 8.26 | 8.16 | 8.23 | 7.83 | qfq | 31,696,032 | 260,019,133 | 0.00% |
| 2025-11-12 | 8.32 | 8.32 | 8.18 | 8.23 | 7.83 | qfq | 29,525,443 | 243,256,167 | -0.72% |
| 2025-11-11 | 8.36 | 8.37 | 8.26 | 8.29 | 7.89 | qfq | 31,981,599 | 265,603,257 | -0.60% |
| 2025-11-10 | 8.37 | 8.40 | 8.29 | 8.34 | 7.94 | qfq | 32,830,932 | 274,183,442 | -0.24% |
| 2025-11-07 | 8.39 | 8.53 | 8.35 | 8.36 | 7.96 | qfq | 44,316,064 | 373,354,059 | -0.83% |
| 2025-11-06 | 8.31 | 8.49 | 8.31 | 8.43 | 8.02 | qfq | 54,557,682 | 460,219,573 | 1.81% |
| 2025-11-05 | 8.21 | 8.36 | 8.14 | 8.28 | 7.88 | qfq | 42,297,037 | 349,707,134 | 0.24% |
| 2025-11-04 | 8.29 | 8.40 | 8.20 | 8.26 | 7.86 | qfq | 45,090,792 | 374,562,168 | -0.48% |
| 2025-11-03 | 8.20 | 8.37 | 8.20 | 8.30 | 7.90 | qfq | 58,906,263 | 488,384,580 | 1.34% |
| 2025-10-31 | 8.50 | 8.54 | 8.18 | 8.19 | 7.80 | qfq | 74,878,382 | 619,013,733 | -3.31% |
| 2025-10-30 | 8.61 | 8.65 | 8.46 | 8.47 | 8.06 | qfq | 70,189,892 | 599,252,873 | -2.31% |
| 2025-10-29 | 8.61 | 8.75 | 8.51 | 8.67 | 8.25 | qfq | 83,544,831 | 721,922,350 | 1.17% |
| 2025-10-28 | 8.74 | 8.85 | 8.54 | 8.57 | 8.16 | qfq | 167,388,624 | 1,452,698,871 | -0.92% |
| 2025-10-27 | 8.20 | 8.65 | 8.17 | 8.65 | 8.23 | qfq | 102,680,440 | 869,531,262 | 10.05% |
| 2025-10-24 | 7.86 | 7.89 | 7.75 | 7.86 | 7.48 | qfq | 39,091,900 | 305,655,104 | 0.00% |
| 2025-10-23 | 7.71 | 7.87 | 7.68 | 7.86 | 7.48 | qfq | 39,554,399 | 308,232,233 | 2.08% |
| 2025-10-22 | 7.78 | 7.82 | 7.69 | 7.70 | 7.33 | qfq | 30,019,353 | 232,267,438 | -1.41% |
| 2025-10-21 | 7.68 | 7.82 | 7.65 | 7.81 | 7.43 | qfq | 44,605,657 | 346,627,437 | 1.43% |
| 2025-10-20 | 7.75 | 7.78 | 7.57 | 7.70 | 7.33 | qfq | 45,920,030 | 350,980,485 | -0.13% |
| 2025-10-17 | 7.76 | 7.86 | 7.68 | 7.71 | 7.34 | qfq | 42,983,995 | 333,918,946 | -0.77% |
| 2025-10-16 | 7.83 | 7.84 | 7.69 | 7.77 | 7.40 | qfq | 48,223,673 | 373,738,932 | -0.89% |
| 2025-10-15 | 7.90 | 8.01 | 7.76 | 7.84 | 7.46 | qfq | 68,460,144 | 537,311,082 | -1.26% |
| 2025-10-14 | 7.88 | 8.17 | 7.79 | 7.94 | 7.56 | qfq | 107,926,189 | 859,389,397 | 2.72% |
| 2025-10-13 | 7.70 | 7.84 | 7.65 | 7.73 | 7.36 | qfq | 76,922,654 | 594,072,358 | -1.53% |
| 2025-10-10 | 7.47 | 7.91 | 7.44 | 7.85 | 7.47 | qfq | 120,799,810 | 936,303,107 | 5.09% |
| 2025-10-09 | 7.18 | 7.48 | 7.18 | 7.47 | 7.11 | qfq | 100,767,035 | 740,010,807 | 5.21% |
| 2025-09-30 | 7.12 | 7.13 | 7.07 | 7.10 | 6.76 | qfq | 22,041,570 | 156,408,585 | -0.42% |
| 2025-09-29 | 7.16 | 7.16 | 7.05 | 7.13 | 6.79 | qfq | 34,481,915 | 244,978,033 | 0.56% |
| 2025-09-26 | 7.02 | 7.13 | 7.02 | 7.09 | 6.75 | qfq | 28,356,452 | 200,888,031 | 0.71% |
| 2025-09-25 | 7.09 | 7.11 | 7.00 | 7.04 | 6.70 | qfq | 35,329,689 | 249,003,144 | -0.71% |
| 2025-09-24 | 7.08 | 7.14 | 7.05 | 7.09 | 6.75 | qfq | 22,702,528 | 160,895,562 | -0.14% |
| 2025-09-23 | 7.09 | 7.12 | 7.03 | 7.10 | 6.76 | qfq | 29,782,315 | 210,553,059 | 0.00% |
| 2025-09-22 | 7.17 | 7.17 | 7.07 | 7.10 | 6.76 | qfq | 27,761,284 | 197,088,140 | -0.84% |
| 2025-09-19 | 7.19 | 7.20 | 7.12 | 7.16 | 6.82 | qfq | 30,466,042 | 217,675,734 | -0.42% |
| 2025-09-18 | 7.29 | 7.30 | 7.16 | 7.19 | 6.84 | qfq | 35,713,714 | 257,760,880 | -0.69% |
| 2025-09-17 | 7.18 | 7.28 | 7.16 | 7.24 | 6.89 | qfq | 25,972,224 | 187,606,251 | 0.98% |
| 2025-09-16 | 7.25 | 7.26 | 7.14 | 7.17 | 6.82 | qfq | 30,605,770 | 219,698,621 | -1.10% |
| 2025-09-15 | 7.30 | 7.31 | 7.21 | 7.25 | 6.90 | qfq | 26,683,674 | 193,394,394 | -0.68% |
| 2025-09-12 | 7.33 | 7.35 | 7.29 | 7.30 | 6.95 | qfq | 25,749,658 | 188,487,921 | -0.27% |
| 2025-09-11 | 7.31 | 7.34 | 7.27 | 7.32 | 6.97 | qfq | 33,481,485 | 244,479,518 | 0.41% |
| 2025-09-10 | 7.26 | 7.29 | 7.20 | 7.29 | 6.94 | qfq | 25,210,907 | 182,594,888 | 0.55% |
| 2025-09-09 | 7.28 | 7.30 | 7.23 | 7.25 | 6.90 | qfq | 28,252,350 | 205,241,950 | -0.28% |
| 2025-09-08 | 7.21 | 7.30 | 7.21 | 7.27 | 6.92 | qfq | 38,274,522 | 278,192,586 | 0.83% |
| 2025-09-05 | 7.15 | 7.21 | 7.13 | 7.21 | 6.86 | qfq | 25,687,220 | 184,459,120 | 0.98% |
| 2025-09-04 | 7.17 | 7.18 | 7.09 | 7.14 | 6.80 | qfq | 35,888,655 | 256,168,033 | -0.14% |
| 2025-09-03 | 7.27 | 7.28 | 7.13 | 7.15 | 6.81 | qfq | 28,472,884 | 204,235,590 | -1.38% |
| 2025-09-02 | 7.21 | 7.28 | 7.19 | 7.25 | 6.90 | qfq | 38,227,187 | 276,848,263 | 0.55% |
| 2025-09-01 | 7.18 | 7.24 | 7.12 | 7.21 | 6.86 | qfq | 28,526,339 | 205,366,388 | 0.28% |
| 2025-08-29 | 7.19 | 7.30 | 7.17 | 7.19 | 6.84 | qfq | 35,400,596 | 256,176,708 | 0.00% |
| 2025-08-28 | 7.21 | 7.24 | 7.10 | 7.19 | 6.84 | qfq | 34,548,472 | 247,570,055 | 0.00% |
| 2025-08-27 | 7.31 | 7.35 | 7.19 | 7.19 | 6.84 | qfq | 40,634,280 | 295,653,431 | -1.64% |
| 2025-08-26 | 7.36 | 7.37 | 7.28 | 7.31 | 6.96 | qfq | 56,865,212 | 416,423,667 | 0.41% |
| 2025-08-25 | 7.19 | 7.28 | 7.18 | 7.28 | 6.93 | qfq | 38,291,031 | 276,448,856 | 1.39% |
| 2025-08-22 | 7.18 | 7.19 | 7.12 | 7.18 | 6.83 | qfq | 28,888,483 | 206,454,787 | 0.00% |
| 2025-08-21 | 7.12 | 7.20 | 7.11 | 7.18 | 6.83 | qfq | 37,230,333 | 266,939,753 | 0.84% |
| 2025-08-20 | 7.10 | 7.12 | 7.09 | 7.12 | 6.78 | qfq | 19,778,235 | 140,533,475 | 0.28% |
| 2025-08-19 | 7.10 | 7.12 | 7.09 | 7.10 | 6.76 | qfq | 18,307,743 | 130,008,207 | 0.14% |
| 2025-08-18 | 7.10 | 7.12 | 7.07 | 7.09 | 6.75 | qfq | 33,254,039 | 235,826,096 | 0.14% |
| 2025-08-15 | 7.07 | 7.10 | 7.05 | 7.08 | 6.74 | qfq | 19,987,989 | 141,425,193 | 0.28% |
| 2025-08-14 | 7.12 | 7.13 | 7.05 | 7.06 | 6.72 | qfq | 24,173,075 | 171,347,483 | -0.84% |
| 2025-08-13 | 7.12 | 7.13 | 7.10 | 7.12 | 6.78 | qfq | 14,577,877 | 103,721,254 | 0.00% |
| 2025-08-12 | 7.11 | 7.13 | 7.10 | 7.12 | 6.78 | qfq | 15,465,899 | 110,076,770 | 0.14% |
| 2025-08-11 | 7.14 | 7.15 | 7.08 | 7.11 | 6.77 | qfq | 21,141,825 | 150,227,501 | -0.42% |
| 2025-08-08 | 7.10 | 7.16 | 7.10 | 7.14 | 6.80 | qfq | 19,690,880 | 140,514,886 | 0.56% |
| 2025-08-07 | 7.12 | 7.13 | 7.08 | 7.10 | 6.76 | qfq | 20,512,322 | 145,627,874 | -0.28% |
| 2025-08-06 | 7.12 | 7.14 | 7.09 | 7.12 | 6.78 | qfq | 21,051,767 | 149,521,092 | 0.00% |
| 2025-08-05 | 7.10 | 7.12 | 7.08 | 7.12 | 6.78 | qfq | 18,240,087 | 129,586,701 | 0.28% |
| 2025-08-04 | 7.09 | 7.11 | 7.07 | 7.10 | 6.76 | qfq | 23,401,059 | 165,828,066 | 0.00% |
| 2025-08-01 | 7.12 | 7.17 | 7.08 | 7.10 | 6.76 | qfq | 23,347,113 | 166,038,136 | -0.28% |
| 2025-07-31 | 7.26 | 7.27 | 7.10 | 7.12 | 6.78 | qfq | 39,695,300 | 284,079,770 | -2.20% |
| 2025-07-30 | 7.23 | 7.31 | 7.22 | 7.28 | 6.93 | qfq | 33,802,147 | 246,073,825 | 0.69% |
| 2025-07-29 | 7.22 | 7.24 | 7.17 | 7.23 | 6.88 | qfq | 21,262,732 | 153,161,609 | 0.00% |
| 2025-07-28 | 7.29 | 7.30 | 7.21 | 7.23 | 6.88 | qfq | 32,822,518 | 237,437,947 | -0.82% |
| 2025-07-25 | 7.34 | 7.37 | 7.28 | 7.29 | 6.94 | qfq | 28,952,529 | 211,945,063 | -0.41% |
| 2025-07-24 | 7.38 | 7.38 | 7.29 | 7.32 | 6.97 | qfq | 40,383,355 | 295,501,872 | -0.81% |
| 2025-07-23 | 7.46 | 7.52 | 7.36 | 7.38 | 7.02 | qfq | 38,340,336 | 285,136,364 | 0.00% |
| 2025-07-22 | 7.33 | 7.39 | 7.28 | 7.38 | 7.02 | qfq | 40,242,114 | 295,523,105 | 0.54% |
| 2025-07-21 | 7.30 | 7.35 | 7.28 | 7.34 | 6.99 | qfq | 28,451,893 | 208,046,360 | 0.69% |
| 2025-07-18 | 7.28 | 7.30 | 7.24 | 7.29 | 6.94 | qfq | 21,724,290 | 158,007,152 | 0.41% |
| 2025-07-17 | 7.31 | 7.33 | 7.23 | 7.26 | 6.91 | qfq | 23,523,802 | 170,750,977 | -0.55% |
| 2025-07-16 | 7.36 | 7.38 | 7.27 | 7.30 | 6.95 | qfq | 28,353,058 | 207,231,662 | -0.68% |
| 2025-07-15 | 7.47 | 7.49 | 7.32 | 7.35 | 7.00 | qfq | 41,878,631 | 309,193,311 | -1.61% |
| 2025-07-14 | 7.41 | 7.55 | 7.40 | 7.47 | 7.11 | qfq | 38,633,824 | 289,694,918 | 0.95% |
| 2025-07-11 | 7.39 | 7.42 | 7.34 | 7.40 | 7.04 | qfq | 39,809,314 | 294,252,691 | 0.27% |
| 2025-07-10 | 7.39 | 7.44 | 7.36 | 7.38 | 7.02 | qfq | 31,796,800 | 235,075,831 | -0.14% |
| 2025-07-09 | 7.35 | 7.48 | 7.33 | 7.39 | 7.03 | qfq | 53,554,405 | 396,864,502 | 0.54% |
| 2025-07-08 | 7.42 | 7.43 | 7.28 | 7.35 | 7.00 | qfq | 53,135,944 | 389,497,564 | -0.81% |
| 2025-07-07 | 7.31 | 7.48 | 7.25 | 7.41 | 7.05 | qfq | 91,003,416 | 670,287,150 | 3.06% |
| 2025-07-04 | 7.07 | 7.20 | 7.07 | 7.19 | 6.84 | qfq | 52,494,330 | 375,923,924 | 1.70% |
| 2025-07-03 | 7.09 | 7.09 | 7.04 | 7.07 | 6.73 | qfq | 15,693,658 | 110,829,484 | 0.00% |
| 2025-07-02 | 7.06 | 7.09 | 7.02 | 7.07 | 6.73 | qfq | 21,044,782 | 148,597,696 | 0.43% |
| 2025-07-01 | 7.01 | 7.05 | 7.00 | 7.04 | 6.70 | qfq | 22,911,197 | 161,097,219 | 0.57% |
| 2025-06-30 | 7.01 | 7.02 | 6.99 | 7.00 | 6.66 | qfq | 16,379,553 | 114,667,123 | -0.14% |
| 2025-06-27 | 7.03 | 7.07 | 7.00 | 7.01 | 6.67 | qfq | 23,157,580 | 162,710,077 | -0.28% |
| 2025-06-26 | 7.06 | 7.07 | 7.02 | 7.03 | 6.69 | qfq | 23,359,942 | 164,558,668 | -0.42% |
| 2025-06-25 | 7.07 | 7.07 | 7.03 | 7.06 | 6.72 | qfq | 30,129,679 | 212,293,709 | -3.81% |
| 2025-06-24 | 7.32 | 7.37 | 7.30 | 7.34 | 6.68 | qfq | 25,162,901 | 184,749,992 | 0.27% |
| 2025-06-23 | 7.33 | 7.34 | 7.28 | 7.32 | 6.66 | qfq | 23,672,024 | 172,896,102 | -0.41% |
| 2025-06-20 | 7.35 | 7.39 | 7.34 | 7.35 | 6.69 | qfq | 15,786,235 | 116,128,191 | -0.27% |
| 2025-06-19 | 7.48 | 7.49 | 7.35 | 7.37 | 6.71 | qfq | 31,228,638 | 230,942,792 | -1.60% |
| 2025-06-18 | 7.46 | 7.56 | 7.45 | 7.49 | 6.82 | qfq | 41,430,931 | 311,480,649 | 0.67% |
| 2025-06-17 | 7.42 | 7.45 | 7.37 | 7.44 | 6.77 | qfq | 25,096,199 | 186,059,997 | 0.40% |
| 2025-06-16 | 7.44 | 7.47 | 7.40 | 7.41 | 6.75 | qfq | 30,079,920 | 223,438,569 | -0.94% |
| 2025-06-13 | 7.35 | 7.51 | 7.35 | 7.48 | 6.81 | qfq | 82,508,727 | 613,765,825 | 2.05% |
| 2025-06-12 | 7.37 | 7.38 | 7.32 | 7.33 | 6.67 | qfq | 28,627,526 | 210,233,442 | -0.41% |
| 2025-06-11 | 7.35 | 7.38 | 7.33 | 7.36 | 6.70 | qfq | 19,495,637 | 143,467,364 | 0.27% |
| 2025-06-10 | 7.36 | 7.41 | 7.32 | 7.34 | 6.68 | qfq | 28,525,990 | 210,014,581 | -0.27% |
| 2025-06-09 | 7.36 | 7.38 | 7.35 | 7.36 | 6.70 | qfq | 12,585,500 | 92,605,239 | -0.14% |
| 2025-06-06 | 7.35 | 7.40 | 7.35 | 7.37 | 6.71 | qfq | 13,078,940 | 96,420,816 | 0.27% |
| 2025-06-05 | 7.36 | 7.38 | 7.33 | 7.35 | 6.69 | qfq | 16,916,145 | 124,452,360 | 0.00% |
| 2025-06-04 | 7.33 | 7.37 | 7.32 | 7.35 | 6.69 | qfq | 16,923,070 | 124,327,318 | 0.41% |
| 2025-06-03 | 7.37 | 7.37 | 7.32 | 7.32 | 6.66 | qfq | 28,474,177 | 208,811,518 | -0.81% |
| 2025-05-30 | 7.42 | 7.42 | 7.36 | 7.38 | 6.72 | qfq | 18,324,313 | 135,397,415 | -0.40% |
| 2025-05-29 | 7.36 | 7.43 | 7.35 | 7.41 | 6.75 | qfq | 18,697,016 | 138,366,363 | 0.68% |
| 2025-05-28 | 7.41 | 7.42 | 7.34 | 7.36 | 6.70 | qfq | 23,525,064 | 173,395,191 | -0.67% |
| 2025-05-27 | 7.44 | 7.46 | 7.38 | 7.41 | 6.75 | qfq | 20,499,228 | 151,906,987 | -0.54% |
| 2025-05-26 | 7.40 | 7.46 | 7.39 | 7.45 | 6.78 | qfq | 29,332,666 | 217,992,645 | 0.81% |
| 2025-05-23 | 7.45 | 7.48 | 7.38 | 7.39 | 6.73 | qfq | 32,034,835 | 237,746,423 | -0.67% |
| 2025-05-22 | 7.53 | 7.55 | 7.43 | 7.44 | 6.77 | qfq | 33,184,960 | 248,360,085 | -1.33% |
| 2025-05-21 | 7.48 | 7.63 | 7.46 | 7.54 | 6.86 | qfq | 55,343,554 | 418,211,160 | 0.80% |
| 2025-05-20 | 7.43 | 7.49 | 7.42 | 7.48 | 6.81 | qfq | 31,783,470 | 236,933,322 | 0.67% |
| 2025-05-19 | 7.43 | 7.46 | 7.40 | 7.43 | 6.76 | qfq | 24,523,670 | 182,084,391 | -0.13% |
| 2025-05-16 | 7.44 | 7.52 | 7.41 | 7.44 | 6.77 | qfq | 28,212,959 | 210,264,296 | 0.13% |
| 2025-05-15 | 7.46 | 7.52 | 7.42 | 7.43 | 6.76 | qfq | 30,271,399 | 226,197,063 | -0.67% |
| 2025-05-14 | 7.47 | 7.49 | 7.40 | 7.48 | 6.81 | qfq | 26,511,358 | 197,380,526 | 0.00% |
| 2025-05-13 | 7.51 | 7.52 | 7.43 | 7.48 | 6.81 | qfq | 27,226,370 | 203,383,046 | -0.13% |
| 2025-05-12 | 7.54 | 7.57 | 7.47 | 7.49 | 6.82 | qfq | 28,809,394 | 215,817,726 | -0.53% |
| 2025-05-09 | 7.52 | 7.59 | 7.51 | 7.53 | 6.86 | qfq | 41,678,762 | 314,661,612 | -0.26% |
| 2025-05-08 | 7.53 | 7.56 | 7.47 | 7.55 | 6.87 | qfq | 41,585,450 | 312,372,212 | 0.13% |
| 2025-05-07 | 7.51 | 7.64 | 7.46 | 7.54 | 6.86 | qfq | 57,766,769 | 434,372,837 | 0.53% |
| 2025-05-06 | 7.35 | 7.51 | 7.32 | 7.50 | 6.83 | qfq | 37,901,655 | 281,442,375 | 2.32% |
| 2025-04-30 | 7.41 | 7.45 | 7.31 | 7.33 | 6.67 | qfq | 34,779,055 | 256,149,286 | -1.35% |
| 2025-04-29 | 7.55 | 7.58 | 7.41 | 7.43 | 6.76 | qfq | 53,239,762 | 397,061,565 | -2.37% |
| 2025-04-28 | 7.67 | 7.69 | 7.45 | 7.61 | 6.93 | qfq | 85,997,092 | 650,829,269 | -1.93% |
| 2025-04-25 | 7.75 | 7.79 | 7.66 | 7.76 | 7.07 | qfq | 77,149,187 | 596,244,699 | 0.13% |
| 2025-04-24 | 7.52 | 7.81 | 7.52 | 7.75 | 7.06 | qfq | 72,555,269 | 558,890,248 | 2.92% |
| 2025-04-23 | 7.57 | 7.60 | 7.51 | 7.53 | 6.86 | qfq | 38,721,242 | 292,071,444 | -0.66% |
| 2025-04-22 | 7.60 | 7.71 | 7.51 | 7.58 | 6.90 | qfq | 47,118,009 | 357,963,900 | -0.26% |
| 2025-04-21 | 7.50 | 7.63 | 7.49 | 7.60 | 6.92 | qfq | 40,817,002 | 309,446,393 | 1.47% |
| 2025-04-18 | 7.58 | 7.59 | 7.45 | 7.49 | 6.82 | qfq | 45,537,848 | 341,630,031 | -1.45% |
| 2025-04-17 | 7.50 | 7.68 | 7.45 | 7.60 | 6.92 | qfq | 60,573,913 | 459,525,410 | 0.80% |
| 2025-04-16 | 7.49 | 7.61 | 7.43 | 7.54 | 6.86 | qfq | 61,906,635 | 465,101,934 | 1.21% |
| 2025-04-15 | 7.34 | 7.46 | 7.28 | 7.45 | 6.78 | qfq | 41,968,629 | 309,663,361 | 1.50% |
| 2025-04-14 | 7.20 | 7.39 | 7.18 | 7.34 | 6.68 | qfq | 51,966,967 | 379,606,178 | 2.37% |
| 2025-04-11 | 7.21 | 7.26 | 7.13 | 7.17 | 6.53 | qfq | 37,535,142 | 269,101,107 | -1.24% |
| 2025-04-10 | 7.28 | 7.37 | 7.21 | 7.26 | 6.61 | qfq | 59,223,787 | 431,069,304 | 0.28% |
| 2025-04-09 | 7.27 | 7.29 | 7.05 | 7.24 | 6.59 | qfq | 54,972,105 | 394,722,568 | -1.50% |
| 2025-04-08 | 7.17 | 7.37 | 7.16 | 7.35 | 6.69 | qfq | 60,236,688 | 439,366,639 | 3.96% |
| 2025-04-07 | 7.41 | 7.52 | 6.95 | 7.07 | 6.44 | qfq | 70,066,551 | 508,229,701 | -8.42% |
| 2025-04-03 | 7.60 | 7.75 | 7.58 | 7.72 | 7.03 | qfq | 43,547,269 | 334,995,343 | 1.05% |
| 2025-04-02 | 7.69 | 7.73 | 7.61 | 7.64 | 6.96 | qfq | 42,738,755 | 327,086,413 | -1.29% |
| 2025-04-01 | 7.47 | 7.74 | 7.46 | 7.74 | 7.05 | qfq | 64,032,735 | 488,256,759 | 3.75% |
| 2025-03-31 | 7.40 | 7.63 | 7.39 | 7.46 | 6.79 | qfq | 59,251,578 | 445,203,241 | 0.81% |
| 2025-03-28 | 7.46 | 7.55 | 7.39 | 7.40 | 6.74 | qfq | 38,371,173 | 285,655,652 | -0.80% |
| 2025-03-27 | 7.62 | 7.66 | 7.44 | 7.46 | 6.79 | qfq | 53,391,206 | 400,160,544 | -2.10% |
| 2025-03-26 | 7.80 | 7.81 | 7.58 | 7.62 | 6.94 | qfq | 83,780,541 | 641,368,132 | -1.68% |
| 2025-03-25 | 7.46 | 7.96 | 7.40 | 7.75 | 7.06 | qfq | 112,458,014 | 872,536,027 | 3.89% |
| 2025-03-24 | 7.44 | 7.49 | 7.37 | 7.46 | 6.79 | qfq | 34,263,800 | 254,525,022 | 0.54% |
| 2025-03-21 | 7.41 | 7.51 | 7.37 | 7.42 | 6.76 | qfq | 30,288,650 | 225,720,935 | -0.13% |
| 2025-03-20 | 7.40 | 7.48 | 7.38 | 7.43 | 6.76 | qfq | 27,618,762 | 205,505,569 | 0.41% |
| 2025-03-19 | 7.33 | 7.48 | 7.31 | 7.40 | 6.74 | qfq | 34,787,592 | 257,660,828 | 0.68% |
| 2025-03-18 | 7.40 | 7.40 | 7.28 | 7.35 | 6.69 | qfq | 26,598,847 | 194,859,079 | -0.41% |
| 2025-03-17 | 7.38 | 7.46 | 7.36 | 7.38 | 6.72 | qfq | 25,436,750 | 188,514,757 | 0.00% |
| 2025-03-14 | 7.33 | 7.47 | 7.31 | 7.38 | 6.72 | qfq | 37,524,031 | 277,015,719 | 0.54% |
| 2025-03-13 | 7.17 | 7.36 | 7.17 | 7.34 | 6.68 | qfq | 58,565,115 | 426,122,200 | 2.09% |
| 2025-03-12 | 7.18 | 7.21 | 7.08 | 7.19 | 6.55 | qfq | 35,261,566 | 252,378,602 | 0.14% |
| 2025-03-11 | 7.08 | 7.18 | 7.06 | 7.18 | 6.54 | qfq | 23,689,654 | 169,093,150 | 0.84% |
| 2025-03-10 | 7.12 | 7.14 | 7.06 | 7.12 | 6.48 | qfq | 29,091,046 | 206,320,851 | 0.00% |
| 2025-03-07 | 7.18 | 7.20 | 7.09 | 7.12 | 6.48 | qfq | 35,062,075 | 250,513,940 | -1.11% |
| 2025-03-06 | 7.32 | 7.35 | 7.17 | 7.20 | 6.56 | qfq | 53,429,852 | 386,861,729 | -1.64% |
| 2025-03-05 | 7.27 | 7.36 | 7.23 | 7.32 | 6.66 | qfq | 29,102,382 | 212,392,843 | 0.41% |
| 2025-03-04 | 7.34 | 7.36 | 7.25 | 7.29 | 6.64 | qfq | 29,406,455 | 214,425,318 | -0.68% |
| 2025-03-03 | 7.37 | 7.42 | 7.33 | 7.34 | 6.68 | qfq | 25,161,023 | 185,220,573 | -0.27% |
| 2025-02-28 | 7.39 | 7.48 | 7.32 | 7.36 | 6.70 | qfq | 31,103,660 | 230,249,043 | -1.08% |
| 2025-02-27 | 7.45 | 7.69 | 7.33 | 7.44 | 6.77 | qfq | 43,114,358 | 320,643,224 | 0.13% |
| 2025-02-26 | 7.38 | 7.49 | 7.38 | 7.43 | 6.76 | qfq | 21,495,329 | 159,776,702 | 0.54% |
| 2025-02-25 | 7.41 | 7.54 | 7.35 | 7.39 | 6.73 | qfq | 23,102,589 | 172,095,611 | -0.81% |
| 2025-02-24 | 7.40 | 7.50 | 7.39 | 7.45 | 6.78 | qfq | 26,893,810 | 200,261,441 | 0.68% |
| 2025-02-21 | 7.61 | 7.63 | 7.39 | 7.40 | 6.74 | qfq | 34,052,550 | 254,091,155 | -1.99% |
| 2025-02-20 | 7.48 | 7.59 | 7.40 | 7.55 | 6.87 | qfq | 35,651,241 | 267,373,161 | 0.80% |
| 2025-02-19 | 7.42 | 7.51 | 7.37 | 7.49 | 6.82 | qfq | 39,644,778 | 295,538,701 | 0.54% |
| 2025-02-18 | 7.25 | 7.53 | 7.22 | 7.45 | 6.78 | qfq | 65,776,270 | 488,855,309 | 2.48% |
| 2025-02-17 | 7.10 | 7.28 | 7.04 | 7.27 | 6.62 | qfq | 60,637,750 | 435,468,071 | 2.97% |
| 2025-02-14 | 7.14 | 7.14 | 7.04 | 7.06 | 6.43 | qfq | 22,931,137 | 162,323,176 | -0.98% |
| 2025-02-13 | 7.09 | 7.17 | 7.07 | 7.13 | 6.49 | qfq | 29,683,208 | 211,595,003 | 0.42% |
| 2025-02-12 | 7.09 | 7.12 | 7.05 | 7.10 | 6.46 | qfq | 19,104,146 | 135,221,814 | -0.14% |
| 2025-02-11 | 7.11 | 7.13 | 7.06 | 7.11 | 6.47 | qfq | 25,617,994 | 181,574,657 | 0.00% |
| 2025-02-10 | 7.20 | 7.24 | 7.09 | 7.11 | 6.47 | qfq | 45,038,647 | 321,411,978 | -1.25% |
| 2025-02-07 | 7.17 | 7.23 | 7.11 | 7.20 | 6.56 | qfq | 38,874,126 | 278,785,873 | 0.28% |
| 2025-02-06 | 7.15 | 7.18 | 7.11 | 7.18 | 6.54 | qfq | 24,949,695 | 178,196,805 | 0.42% |
| 2025-02-05 | 7.21 | 7.23 | 7.10 | 7.15 | 6.51 | qfq | 28,737,734 | 205,911,871 | -0.56% |
| 2025-01-27 | 7.15 | 7.29 | 7.14 | 7.19 | 6.55 | qfq | 28,907,941 | 208,927,803 | 0.70% |
| 2025-01-24 | 7.16 | 7.17 | 7.02 | 7.14 | 6.50 | qfq | 34,022,081 | 241,602,336 | 0.71% |
| 2025-01-23 | 7.10 | 7.38 | 7.09 | 7.09 | 6.46 | qfq | 75,171,685 | 543,141,195 | 3.50% |
| 2025-01-22 | 6.83 | 6.90 | 6.77 | 6.85 | 6.24 | qfq | 19,424,184 | 132,648,212 | 0.15% |
| 2025-01-21 | 6.92 | 6.95 | 6.76 | 6.84 | 6.23 | qfq | 25,514,189 | 174,154,354 | -0.87% |
| 2025-01-20 | 7.02 | 7.11 | 6.86 | 6.90 | 6.28 | qfq | 32,328,793 | 225,433,313 | -1.00% |
| 2025-01-17 | 7.03 | 7.03 | 6.94 | 6.97 | 6.35 | qfq | 19,144,833 | 133,536,458 | -0.85% |
| 2025-01-16 | 7.16 | 7.23 | 6.99 | 7.03 | 6.40 | qfq | 22,179,824 | 157,242,515 | -1.54% |
| 2025-01-15 | 7.08 | 7.21 | 7.05 | 7.14 | 6.50 | qfq | 25,240,171 | 180,392,593 | 0.71% |
| 2025-01-14 | 6.79 | 7.14 | 6.79 | 7.09 | 6.46 | qfq | 38,941,892 | 271,476,205 | 4.42% |
| 2025-01-13 | 6.80 | 6.84 | 6.65 | 6.79 | 6.18 | qfq | 34,189,172 | 231,251,954 | -1.02% |
| 2025-01-10 | 7.01 | 7.02 | 6.85 | 6.86 | 6.25 | qfq | 21,885,714 | 151,703,831 | -2.14% |
| 2025-01-09 | 7.17 | 7.19 | 6.99 | 7.01 | 6.38 | qfq | 39,874,473 | 280,874,840 | -2.77% |
| 2025-01-08 | 7.22 | 7.27 | 7.12 | 7.21 | 6.56 | qfq | 32,137,408 | 231,461,296 | -0.41% |
| 2025-01-07 | 7.46 | 7.47 | 7.19 | 7.24 | 6.59 | qfq | 44,226,644 | 320,821,048 | -2.95% |
| 2025-01-06 | 7.57 | 7.57 | 7.37 | 7.46 | 6.79 | qfq | 23,575,520 | 175,739,245 | -1.45% |
| 2025-01-03 | 7.70 | 7.76 | 7.53 | 7.57 | 6.89 | qfq | 22,859,811 | 174,893,899 | -1.56% |
| 2025-01-02 | 7.85 | 8.01 | 7.65 | 7.69 | 7.00 | qfq | 24,559,092 | 192,817,842 | -2.78% |
| 2024-12-31 | 7.92 | 8.01 | 7.85 | 7.91 | 7.20 | qfq | 24,361,965 | 193,347,737 | 0.13% |
| 2024-12-30 | 7.94 | 8.05 | 7.87 | 7.90 | 7.19 | qfq | 27,065,317 | 215,310,489 | -0.63% |
| 2024-12-27 | 7.94 | 7.97 | 7.83 | 7.95 | 7.24 | qfq | 29,043,114 | 229,409,621 | 0.13% |
| 2024-12-26 | 8.11 | 8.14 | 7.88 | 7.94 | 7.23 | qfq | 35,749,928 | 284,423,754 | -2.10% |
| 2024-12-25 | 8.25 | 8.27 | 8.06 | 8.11 | 7.38 | qfq | 27,463,911 | 222,998,733 | -1.70% |
| 2024-12-24 | 8.13 | 8.27 | 8.04 | 8.25 | 7.51 | qfq | 22,389,372 | 182,905,369 | 1.10% |
| 2024-12-23 | 7.99 | 8.24 | 7.97 | 8.16 | 7.43 | qfq | 37,632,925 | 305,640,585 | 2.13% |
| 2024-12-20 | 8.28 | 8.31 | 7.95 | 7.99 | 7.27 | qfq | 52,620,628 | 423,526,021 | -3.73% |
| 2024-12-19 | 8.39 | 8.51 | 8.24 | 8.30 | 7.56 | qfq | 26,055,273 | 217,138,818 | -1.78% |
| 2024-12-18 | 8.38 | 8.59 | 8.38 | 8.45 | 7.69 | qfq | 32,179,555 | 273,466,559 | 0.96% |
| 2024-12-17 | 8.31 | 8.55 | 8.31 | 8.37 | 7.62 | qfq | 36,203,518 | 304,449,980 | 0.72% |
| 2024-12-16 | 8.04 | 8.37 | 7.96 | 8.31 | 7.57 | qfq | 49,166,773 | 403,221,322 | 3.49% |
| 2024-12-13 | 8.14 | 8.22 | 8.01 | 8.03 | 7.31 | qfq | 25,214,049 | 204,285,098 | -1.47% |
| 2024-12-12 | 8.18 | 8.28 | 8.10 | 8.15 | 7.42 | qfq | 25,460,230 | 208,309,485 | -0.37% |
| 2024-12-11 | 8.19 | 8.30 | 8.14 | 8.18 | 7.45 | qfq | 23,760,924 | 195,339,120 | -0.61% |
| 2024-12-10 | 8.54 | 8.59 | 8.13 | 8.23 | 7.49 | qfq | 64,061,117 | 530,472,465 | -3.06% |
| 2024-12-09 | 8.28 | 8.51 | 8.26 | 8.49 | 7.73 | qfq | 47,484,445 | 400,179,029 | 2.54% |
| 2024-12-06 | 8.08 | 8.44 | 8.04 | 8.28 | 7.54 | qfq | 49,033,264 | 406,987,921 | 2.73% |
| 2024-12-05 | 7.95 | 8.26 | 7.93 | 8.06 | 7.34 | qfq | 41,359,128 | 335,376,568 | 1.00% |
| 2024-12-04 | 7.96 | 8.06 | 7.92 | 7.98 | 7.27 | qfq | 25,166,276 | 201,347,787 | 0.13% |
| 2024-12-03 | 7.69 | 8.00 | 7.65 | 7.97 | 7.26 | qfq | 44,584,229 | 350,648,282 | 3.64% |
| 2024-12-02 | 7.76 | 7.79 | 7.63 | 7.69 | 7.00 | qfq | 26,330,094 | 202,084,081 | -0.39% |
| 2024-11-29 | 7.50 | 7.77 | 7.50 | 7.72 | 7.03 | qfq | 37,565,442 | 288,650,528 | 2.52% |
| 2024-11-28 | 7.61 | 7.64 | 7.51 | 7.53 | 6.86 | qfq | 19,435,332 | 146,835,523 | -1.18% |
| 2024-11-27 | 7.58 | 7.62 | 7.41 | 7.62 | 6.94 | qfq | 26,715,695 | 200,571,477 | 0.13% |
| 2024-11-26 | 7.62 | 7.72 | 7.56 | 7.61 | 6.93 | qfq | 17,200,900 | 131,406,783 | 0.00% |
| 2024-11-25 | 7.70 | 7.74 | 7.49 | 7.61 | 6.93 | qfq | 33,784,758 | 257,188,973 | -1.42% |
| 2024-11-22 | 7.89 | 8.15 | 7.71 | 7.72 | 7.03 | qfq | 49,054,080 | 390,259,648 | -2.40% |
| 2024-11-21 | 7.74 | 7.98 | 7.70 | 7.91 | 7.20 | qfq | 43,223,903 | 340,296,695 | 1.67% |
| 2024-11-20 | 7.67 | 7.79 | 7.58 | 7.78 | 7.08 | qfq | 30,167,630 | 232,014,138 | 1.04% |
| 2024-11-19 | 7.66 | 7.70 | 7.60 | 7.70 | 7.01 | qfq | 23,920,427 | 182,877,097 | 0.52% |
| 2024-11-18 | 7.58 | 7.73 | 7.58 | 7.66 | 6.97 | qfq | 34,385,401 | 263,920,395 | 1.19% |
| 2024-11-15 | 7.65 | 7.76 | 7.56 | 7.57 | 6.89 | qfq | 25,113,720 | 191,905,791 | -1.43% |
| 2024-11-14 | 7.82 | 7.98 | 7.66 | 7.68 | 6.99 | qfq | 38,999,180 | 305,502,488 | -1.66% |
| 2024-11-13 | 7.76 | 7.86 | 7.70 | 7.81 | 7.11 | qfq | 24,085,236 | 187,641,084 | 0.26% |
| 2024-11-12 | 7.89 | 7.90 | 7.73 | 7.79 | 7.09 | qfq | 30,493,916 | 238,269,907 | -1.27% |
| 2024-11-11 | 7.68 | 7.91 | 7.64 | 7.89 | 7.18 | qfq | 45,358,023 | 354,059,686 | 2.47% |
| 2024-11-08 | 7.81 | 7.90 | 7.65 | 7.70 | 7.01 | qfq | 37,548,703 | 291,362,460 | -1.03% |
| 2024-11-07 | 7.59 | 7.78 | 7.53 | 7.78 | 7.08 | qfq | 41,318,403 | 318,776,107 | 1.97% |
| 2024-11-06 | 7.74 | 7.80 | 7.61 | 7.63 | 6.95 | qfq | 48,572,966 | 372,707,578 | -1.68% |
| 2024-11-05 | 7.74 | 7.78 | 7.63 | 7.76 | 7.07 | qfq | 35,638,087 | 274,840,550 | 0.13% |
| 2024-11-04 | 7.73 | 7.77 | 7.65 | 7.75 | 7.06 | qfq | 19,347,768 | 149,136,615 | 0.26% |
| 2024-11-01 | 7.80 | 7.84 | 7.66 | 7.73 | 7.04 | qfq | 28,195,402 | 218,381,155 | -0.90% |
| 2024-10-31 | 7.63 | 7.87 | 7.63 | 7.80 | 7.10 | qfq | 43,533,845 | 339,179,980 | 2.23% |
| 2024-10-30 | 7.80 | 7.91 | 7.58 | 7.63 | 6.95 | qfq | 36,511,369 | 280,981,231 | -2.30% |
| 2024-10-29 | 7.66 | 7.87 | 7.64 | 7.81 | 7.11 | qfq | 62,823,669 | 487,441,305 | 1.83% |
| 2024-10-28 | 7.60 | 7.71 | 7.17 | 7.67 | 6.98 | qfq | 70,020,144 | 525,693,389 | -0.78% |
| 2024-10-25 | 7.74 | 7.76 | 7.59 | 7.73 | 7.04 | qfq | 25,425,859 | 195,193,233 | -0.26% |
| 2024-10-24 | 7.85 | 7.85 | 7.71 | 7.75 | 7.06 | qfq | 25,279,622 | 195,805,130 | -1.40% |
| 2024-10-23 | 7.80 | 7.91 | 7.68 | 7.86 | 7.16 | qfq | 46,143,557 | 360,839,576 | 0.90% |
| 2024-10-22 | 7.63 | 7.80 | 7.61 | 7.79 | 7.09 | qfq | 35,433,899 | 274,259,316 | 1.96% |
| 2024-10-21 | 7.64 | 7.69 | 7.54 | 7.64 | 6.96 | qfq | 30,570,630 | 232,802,737 | 0.13% |
| 2024-10-18 | 7.48 | 7.73 | 7.42 | 7.63 | 6.95 | qfq | 37,922,695 | 287,638,107 | 2.14% |
| 2024-10-17 | 7.59 | 7.71 | 7.46 | 7.47 | 6.80 | qfq | 30,435,676 | 230,429,216 | -1.84% |
| 2024-10-16 | 7.49 | 7.68 | 7.43 | 7.61 | 6.93 | qfq | 33,420,933 | 253,923,029 | 0.79% |
| 2024-10-15 | 7.93 | 7.98 | 7.55 | 7.55 | 6.87 | qfq | 81,662,467 | 632,068,142 | -5.86% |
| 2024-10-14 | 7.98 | 8.12 | 7.86 | 8.02 | 7.30 | qfq | 38,507,533 | 307,988,100 | 0.63% |
| 2024-10-11 | 8.21 | 8.23 | 7.90 | 7.97 | 7.26 | qfq | 41,673,642 | 336,579,921 | -2.92% |
| 2024-10-10 | 8.02 | 8.52 | 7.98 | 8.21 | 7.47 | qfq | 87,281,772 | 724,596,253 | 2.50% |
| 2024-10-09 | 8.25 | 8.41 | 8.01 | 8.01 | 7.29 | qfq | 76,656,020 | 627,793,375 | -5.21% |
| 2024-10-08 | 9.10 | 9.10 | 8.10 | 8.45 | 7.69 | qfq | 134,312,174 | 1,141,429,213 | 1.56% |
| 2024-09-30 | 7.93 | 8.42 | 7.80 | 8.32 | 7.58 | qfq | 126,016,578 | 1,018,251,561 | 7.22% |
| 2024-09-27 | 7.64 | 7.82 | 7.50 | 7.76 | 7.07 | qfq | 104,536,524 | 797,475,079 | 2.11% |
| 2024-09-26 | 7.61 | 7.64 | 7.14 | 7.60 | 6.92 | qfq | 116,486,077 | 860,513,000 | -1.30% |
| 2024-09-25 | 8.15 | 8.21 | 7.63 | 7.70 | 7.01 | qfq | 98,014,187 | 774,709,716 | -5.29% |
| 2024-09-24 | 7.95 | 8.28 | 7.86 | 8.13 | 7.40 | qfq | 42,316,334 | 343,436,993 | 3.57% |
| 2024-09-23 | 7.54 | 8.00 | 7.51 | 7.85 | 7.15 | qfq | 31,608,242 | 247,112,094 | 3.97% |
| 2024-09-20 | 7.55 | 7.60 | 7.43 | 7.55 | 6.87 | qfq | 18,200,807 | 136,747,301 | -0.40% |
| 2024-09-19 | 7.60 | 7.62 | 7.46 | 7.58 | 6.90 | qfq | 19,431,620 | 147,034,873 | 0.13% |
| 2024-09-18 | 7.56 | 7.67 | 7.47 | 7.57 | 6.89 | qfq | 14,141,180 | 107,021,359 | -0.26% |
| 2024-09-13 | 7.58 | 7.67 | 7.54 | 7.59 | 6.91 | qfq | 13,221,360 | 100,594,272 | 0.13% |
| 2024-09-12 | 7.42 | 7.69 | 7.40 | 7.58 | 6.90 | qfq | 20,196,976 | 153,571,663 | 2.02% |
| 2024-09-11 | 7.56 | 7.56 | 7.33 | 7.43 | 6.76 | qfq | 25,269,734 | 187,488,540 | -1.72% |
| 2024-09-10 | 7.71 | 7.80 | 7.45 | 7.56 | 6.88 | qfq | 20,896,084 | 158,304,453 | -1.95% |
| 2024-09-09 | 7.80 | 7.84 | 7.64 | 7.71 | 7.02 | qfq | 18,721,833 | 144,557,452 | -1.28% |
| 2024-09-06 | 7.90 | 7.92 | 7.74 | 7.81 | 7.11 | qfq | 22,060,918 | 172,667,010 | -1.01% |
| 2024-09-05 | 8.01 | 8.05 | 7.77 | 7.89 | 7.18 | qfq | 40,354,856 | 317,815,659 | -1.74% |
| 2024-09-04 | 8.21 | 8.33 | 8.00 | 8.03 | 7.31 | qfq | 32,207,858 | 261,917,519 | -2.55% |
| 2024-09-03 | 8.56 | 8.68 | 8.15 | 8.24 | 7.50 | qfq | 31,907,523 | 265,777,390 | -4.41% |
| 2024-09-02 | 8.50 | 8.78 | 8.36 | 8.62 | 7.85 | qfq | 25,416,576 | 220,194,632 | 1.41% |
| 2024-08-30 | 8.61 | 8.65 | 8.36 | 8.50 | 7.74 | qfq | 25,932,108 | 220,649,352 | -1.39% |
| 2024-08-29 | 8.71 | 8.71 | 8.53 | 8.62 | 7.85 | qfq | 13,119,816 | 112,890,430 | -0.81% |
| 2024-08-28 | 8.63 | 8.85 | 8.59 | 8.69 | 7.91 | qfq | 14,116,459 | 123,529,403 | 0.58% |
| 2024-08-27 | 8.60 | 8.68 | 8.53 | 8.64 | 7.87 | qfq | 10,800,964 | 93,062,881 | 0.47% |
| 2024-08-26 | 8.87 | 8.90 | 8.48 | 8.60 | 7.83 | qfq | 23,988,490 | 207,087,331 | -3.48% |
| 2024-08-23 | 8.80 | 9.01 | 8.73 | 8.91 | 8.11 | qfq | 19,666,595 | 174,650,979 | 1.02% |
| 2024-08-22 | 8.58 | 8.85 | 8.55 | 8.82 | 8.03 | qfq | 26,607,496 | 233,331,090 | 2.68% |
| 2024-08-21 | 8.61 | 8.66 | 8.43 | 8.59 | 7.82 | qfq | 11,614,340 | 98,970,137 | -0.69% |
| 2024-08-20 | 8.80 | 8.83 | 8.45 | 8.65 | 7.88 | qfq | 16,828,948 | 144,606,375 | -1.03% |
| 2024-08-19 | 8.54 | 8.78 | 8.51 | 8.74 | 7.96 | qfq | 18,985,630 | 165,035,042 | 1.98% |
| 2024-08-16 | 8.75 | 8.80 | 8.40 | 8.57 | 7.80 | qfq | 23,494,961 | 201,220,190 | -2.28% |
| 2024-08-15 | 8.59 | 8.84 | 8.55 | 8.77 | 7.98 | qfq | 21,182,439 | 185,284,082 | 1.86% |
| 2024-08-14 | 8.44 | 8.83 | 8.31 | 8.61 | 7.84 | qfq | 28,043,820 | 242,397,019 | 1.77% |
| 2024-08-13 | 8.48 | 8.58 | 8.38 | 8.46 | 7.70 | qfq | 12,334,360 | 104,735,611 | -0.24% |
| 2024-08-12 | 8.39 | 8.55 | 8.35 | 8.48 | 7.72 | qfq | 17,044,116 | 144,644,067 | 1.44% |
| 2024-08-09 | 8.35 | 8.44 | 8.26 | 8.36 | 7.61 | qfq | 23,806,200 | 198,592,975 | 0.12% |
| 2024-08-08 | 8.49 | 8.54 | 8.32 | 8.35 | 7.60 | qfq | 13,267,869 | 111,432,083 | -1.53% |
| 2024-08-07 | 8.37 | 8.73 | 8.37 | 8.48 | 7.72 | qfq | 23,201,989 | 198,972,164 | 1.07% |
| 2024-08-06 | 8.58 | 8.68 | 8.29 | 8.39 | 7.64 | qfq | 22,896,091 | 192,873,180 | -1.87% |
| 2024-08-05 | 8.73 | 8.77 | 8.53 | 8.55 | 7.78 | qfq | 14,788,975 | 127,666,778 | -2.84% |
| 2024-08-02 | 8.68 | 8.90 | 8.55 | 8.80 | 8.01 | qfq | 27,242,524 | 238,288,435 | 0.57% |
| 2024-08-01 | 8.86 | 9.00 | 8.72 | 8.75 | 7.97 | qfq | 15,704,121 | 138,892,007 | -1.24% |
| 2024-07-31 | 8.78 | 8.93 | 8.65 | 8.86 | 8.07 | qfq | 22,870,836 | 200,750,260 | 0.34% |
| 2024-07-30 | 9.12 | 9.15 | 8.77 | 8.83 | 8.04 | qfq | 20,964,216 | 186,649,546 | -3.60% |
| 2024-07-29 | 9.00 | 9.23 | 8.98 | 9.16 | 8.34 | qfq | 16,165,746 | 147,804,247 | 1.78% |
| 2024-07-26 | 8.95 | 9.06 | 8.76 | 9.00 | 8.19 | qfq | 20,273,231 | 181,537,966 | 0.90% |
| 2024-07-25 | 9.08 | 9.12 | 8.68 | 8.92 | 8.12 | qfq | 26,586,354 | 235,704,806 | -1.76% |
| 2024-07-24 | 8.56 | 9.20 | 8.55 | 9.08 | 8.27 | qfq | 35,962,885 | 321,890,391 | 5.70% |
| 2024-07-23 | 8.70 | 8.80 | 8.58 | 8.59 | 7.82 | qfq | 10,967,748 | 95,137,881 | -1.15% |
| 2024-07-22 | 8.95 | 8.98 | 8.64 | 8.69 | 7.91 | qfq | 22,193,775 | 193,920,361 | -2.91% |
| 2024-07-19 | 8.79 | 9.04 | 8.73 | 8.95 | 8.15 | qfq | 17,983,023 | 160,063,744 | 1.02% |
| 2024-07-18 | 8.40 | 8.88 | 8.38 | 8.86 | 8.07 | qfq | 26,964,562 | 233,651,026 | 3.26% |
| 2024-07-17 | 8.98 | 8.98 | 8.46 | 8.58 | 7.81 | qfq | 37,373,554 | 322,744,022 | -5.19% |
| 2024-07-16 | 9.12 | 9.19 | 8.98 | 9.05 | 8.24 | qfq | 16,464,992 | 148,867,740 | -0.98% |
| 2024-07-15 | 8.95 | 9.15 | 8.80 | 9.14 | 8.32 | qfq | 26,859,760 | 243,236,985 | 1.67% |
| 2024-07-12 | 9.02 | 9.11 | 8.92 | 8.99 | 8.19 | qfq | 24,098,795 | 216,767,839 | -1.53% |
| 2024-07-11 | 9.35 | 9.42 | 8.78 | 9.13 | 8.31 | qfq | 44,145,035 | 396,751,190 | -2.14% |
| 2024-07-10 | 9.54 | 9.59 | 9.23 | 9.33 | 8.49 | qfq | 36,110,656 | 337,207,976 | -2.30% |
| 2024-07-09 | 9.18 | 9.68 | 9.06 | 9.55 | 8.70 | qfq | 39,875,027 | 373,900,828 | 4.03% |
| 2024-07-08 | 8.97 | 9.31 | 8.90 | 9.18 | 8.36 | qfq | 36,151,484 | 330,666,060 | 2.34% |
| 2024-07-05 | 9.11 | 9.14 | 8.85 | 8.97 | 8.17 | qfq | 19,942,363 | 178,673,806 | -1.32% |
| 2024-07-04 | 9.17 | 9.30 | 9.04 | 9.09 | 8.28 | qfq | 17,679,147 | 161,975,037 | -0.98% |
| 2024-07-03 | 9.22 | 9.32 | 9.11 | 9.18 | 8.36 | qfq | 24,615,222 | 226,584,390 | 0.00% |
| 2024-07-02 | 9.22 | 9.24 | 8.99 | 9.18 | 8.36 | qfq | 22,948,577 | 209,410,318 | -0.43% |
| 2024-07-01 | 8.89 | 9.31 | 8.88 | 9.22 | 8.39 | qfq | 40,238,089 | 365,978,225 | 4.18% |
| 2024-06-28 | 8.40 | 8.98 | 8.39 | 8.85 | 8.06 | qfq | 32,462,724 | 283,660,841 | 4.98% |
| 2024-06-27 | 8.43 | 8.56 | 8.37 | 8.43 | 7.68 | qfq | 16,817,621 | 142,105,648 | -0.82% |
| 2024-06-26 | 8.54 | 8.63 | 8.28 | 8.50 | 7.74 | qfq | 23,691,001 | 199,055,932 | -1.16% |
| 2024-06-25 | 8.51 | 8.64 | 8.42 | 8.60 | 7.83 | qfq | 19,395,114 | 165,744,451 | 0.70% |
| 2024-06-24 | 8.43 | 8.65 | 8.38 | 8.54 | 7.78 | qfq | 25,387,532 | 216,709,255 | 1.18% |
| 2024-06-21 | 8.52 | 8.64 | 8.33 | 8.44 | 7.68 | qfq | 19,990,565 | 169,594,930 | -1.29% |
| 2024-06-20 | 8.40 | 8.62 | 8.35 | 8.55 | 7.78 | qfq | 20,083,211 | 170,437,099 | 1.30% |
| 2024-06-19 | 8.50 | 8.58 | 8.42 | 8.44 | 7.68 | qfq | 13,877,373 | 117,867,151 | -0.94% |
| 2024-06-18 | 8.50 | 8.59 | 8.41 | 8.52 | 7.76 | qfq | 17,378,417 | 147,916,469 | -0.12% |
| 2024-06-17 | 8.55 | 8.75 | 8.48 | 8.53 | 7.77 | qfq | 21,842,542 | 187,612,210 | -1.27% |
| 2024-06-14 | 8.64 | 8.85 | 8.58 | 8.64 | 7.87 | qfq | 23,592,728 | 205,626,841 | -0.80% |
| 2024-06-13 | 8.73 | 8.86 | 8.60 | 8.71 | 7.93 | qfq | 17,379,300 | 151,582,832 | -0.57% |
| 2024-06-12 | 8.62 | 8.83 | 8.55 | 8.76 | 7.98 | qfq | 20,474,290 | 178,124,608 | 1.27% |
| 2024-06-11 | 8.80 | 8.88 | 8.45 | 8.65 | 7.88 | qfq | 35,919,101 | 310,021,495 | -1.59% |
| 2024-06-07 | 8.50 | 8.81 | 8.45 | 8.79 | 8.00 | qfq | 32,123,227 | 278,101,695 | 2.57% |
| 2024-06-06 | 8.38 | 8.63 | 8.32 | 8.57 | 7.80 | qfq | 37,570,516 | 319,388,327 | 2.15% |
| 2024-06-05 | 8.34 | 8.57 | 8.30 | 8.39 | 7.64 | qfq | 36,410,070 | 308,203,078 | 0.24% |
| 2024-06-04 | 8.09 | 8.39 | 8.03 | 8.37 | 7.62 | qfq | 36,218,834 | 297,310,399 | 3.46% |
| 2024-06-03 | 8.15 | 8.21 | 8.02 | 8.09 | 7.37 | qfq | 28,667,437 | 232,434,875 | -0.49% |
| 2024-05-31 | 7.96 | 8.19 | 7.90 | 8.13 | 7.40 | qfq | 28,862,814 | 233,384,841 | 2.01% |
| 2024-05-30 | 8.17 | 8.24 | 7.95 | 7.97 | 7.26 | qfq | 26,452,098 | 212,516,422 | -4.44% |
| 2024-05-29 | 8.36 | 8.44 | 8.13 | 8.34 | 7.39 | qfq | 31,810,239 | 263,770,567 | -0.24% |
| 2024-05-28 | 8.50 | 8.68 | 8.28 | 8.36 | 7.41 | qfq | 40,940,183 | 344,649,797 | -1.42% |
| 2024-05-27 | 8.18 | 8.60 | 8.09 | 8.48 | 7.52 | qfq | 64,482,134 | 540,409,919 | 4.56% |
| 2024-05-24 | 7.95 | 8.27 | 7.92 | 8.11 | 7.19 | qfq | 46,181,086 | 376,895,672 | 2.40% |
| 2024-05-23 | 8.19 | 8.19 | 7.90 | 7.92 | 7.02 | qfq | 34,900,866 | 279,380,118 | -3.30% |
| 2024-05-22 | 8.17 | 8.39 | 8.14 | 8.19 | 7.26 | qfq | 36,949,508 | 305,333,123 | -0.12% |
| 2024-05-21 | 8.16 | 8.24 | 8.11 | 8.20 | 7.27 | qfq | 26,530,400 | 216,797,200 | 0.24% |
| 2024-05-20 | 8.10 | 8.24 | 7.92 | 8.18 | 7.25 | qfq | 50,917,703 | 412,470,666 | 0.62% |
| 2024-05-17 | 8.25 | 8.37 | 8.06 | 8.13 | 7.21 | qfq | 45,644,451 | 372,763,234 | -1.93% |
| 2024-05-16 | 8.45 | 8.50 | 8.25 | 8.29 | 7.35 | qfq | 30,339,531 | 253,295,292 | -1.78% |
| 2024-05-15 | 8.90 | 8.91 | 8.42 | 8.44 | 7.48 | qfq | 45,259,225 | 390,383,466 | -5.49% |
| 2024-05-14 | 8.62 | 9.04 | 8.58 | 8.93 | 7.92 | qfq | 61,166,845 | 539,652,610 | 1.71% |
| 2024-05-13 | 8.46 | 8.80 | 8.30 | 8.78 | 7.78 | qfq | 68,873,267 | 590,482,957 | 4.28% |
| 2024-05-10 | 8.35 | 8.46 | 8.27 | 8.42 | 7.46 | qfq | 41,176,917 | 344,925,674 | 0.84% |
| 2024-05-09 | 8.26 | 8.36 | 8.18 | 8.35 | 7.40 | qfq | 31,748,521 | 263,231,846 | 0.72% |
| 2024-05-08 | 8.34 | 8.44 | 8.28 | 8.29 | 7.35 | qfq | 25,978,448 | 216,859,493 | -0.72% |
| 2024-05-07 | 8.43 | 8.57 | 8.25 | 8.35 | 7.40 | qfq | 33,011,694 | 277,083,335 | -1.53% |
| 2024-05-06 | 8.39 | 8.49 | 8.10 | 8.48 | 7.52 | qfq | 43,511,738 | 361,515,253 | 1.80% |
| 2024-04-30 | 8.51 | 8.57 | 8.26 | 8.33 | 7.38 | qfq | 54,016,309 | 451,047,476 | -1.54% |
| 2024-04-29 | 8.65 | 8.66 | 8.36 | 8.46 | 7.50 | qfq | 51,679,729 | 436,545,933 | -2.20% |
| 2024-04-26 | 8.73 | 8.77 | 8.51 | 8.65 | 7.67 | qfq | 25,128,755 | 216,368,400 | -0.80% |
| 2024-04-25 | 8.80 | 8.80 | 8.64 | 8.72 | 7.73 | qfq | 14,344,424 | 124,748,127 | -0.91% |
| 2024-04-24 | 8.59 | 8.87 | 8.59 | 8.80 | 7.80 | qfq | 25,146,464 | 220,513,219 | 3.17% |
| 2024-04-23 | 8.71 | 8.75 | 8.49 | 8.53 | 7.56 | qfq | 28,144,100 | 241,721,365 | -2.29% |
| 2024-04-22 | 8.75 | 8.94 | 8.65 | 8.73 | 7.74 | qfq | 31,222,014 | 274,142,883 | 0.23% |
| 2024-04-19 | 8.56 | 8.77 | 8.51 | 8.71 | 7.72 | qfq | 34,445,390 | 298,782,849 | 1.04% |
| 2024-04-18 | 8.96 | 9.16 | 8.60 | 8.62 | 7.64 | qfq | 50,391,997 | 442,028,026 | -3.90% |
| 2024-04-17 | 8.88 | 9.02 | 8.66 | 8.97 | 7.95 | qfq | 35,601,686 | 314,366,179 | 0.00% |
| 2024-04-16 | 8.85 | 9.06 | 8.72 | 8.97 | 7.95 | qfq | 31,872,968 | 283,503,078 | 0.56% |
| 2024-04-15 | 8.95 | 9.08 | 8.72 | 8.92 | 7.91 | qfq | 26,731,749 | 238,265,230 | -0.22% |
| 2024-04-12 | 8.76 | 8.99 | 8.75 | 8.94 | 7.92 | qfq | 25,531,376 | 227,309,455 | 1.36% |
| 2024-04-11 | 8.50 | 8.95 | 8.44 | 8.82 | 7.82 | qfq | 30,716,292 | 268,583,809 | 2.80% |
| 2024-04-10 | 8.52 | 8.72 | 8.52 | 8.58 | 7.60 | qfq | 24,061,154 | 207,327,076 | -0.12% |
| 2024-04-09 | 8.68 | 8.70 | 8.41 | 8.59 | 7.61 | qfq | 25,928,293 | 221,557,598 | -1.04% |
| 2024-04-08 | 8.70 | 8.89 | 8.63 | 8.68 | 7.69 | qfq | 31,766,086 | 277,788,550 | -0.57% |
| 2024-04-03 | 8.62 | 8.79 | 8.50 | 8.73 | 7.74 | qfq | 26,451,376 | 227,856,691 | 0.23% |
| 2024-04-02 | 8.26 | 8.77 | 8.23 | 8.71 | 7.72 | qfq | 44,769,367 | 385,961,686 | 5.32% |
| 2024-04-01 | 8.40 | 8.45 | 8.19 | 8.27 | 7.33 | qfq | 35,780,621 | 296,879,577 | -0.60% |
| 2024-03-29 | 8.03 | 8.34 | 7.97 | 8.32 | 7.37 | qfq | 30,175,832 | 246,587,844 | 3.74% |
| 2024-03-28 | 7.95 | 8.08 | 7.75 | 8.02 | 7.11 | qfq | 29,989,785 | 237,886,906 | 0.63% |
| 2024-03-27 | 7.80 | 8.14 | 7.78 | 7.97 | 7.06 | qfq | 55,186,935 | 441,083,348 | 1.79% |
| 2024-03-26 | 7.70 | 7.91 | 7.62 | 7.83 | 6.94 | qfq | 35,453,677 | 275,407,795 | 1.42% |
| 2024-03-25 | 7.53 | 7.83 | 7.49 | 7.72 | 6.84 | qfq | 34,660,128 | 268,479,596 | 1.85% |
| 2024-03-22 | 7.60 | 7.73 | 7.46 | 7.58 | 6.72 | qfq | 30,835,504 | 232,913,542 | -1.04% |
| 2024-03-21 | 7.47 | 7.69 | 7.45 | 7.66 | 6.79 | qfq | 25,965,018 | 196,659,983 | 2.27% |
| 2024-03-20 | 7.50 | 7.67 | 7.38 | 7.49 | 6.64 | qfq | 33,169,205 | 248,737,138 | -0.27% |
| 2024-03-19 | 7.72 | 7.80 | 7.46 | 7.51 | 6.66 | qfq | 34,488,140 | 260,769,244 | -3.72% |
| 2024-03-18 | 7.65 | 7.92 | 7.62 | 7.80 | 6.91 | qfq | 34,143,068 | 265,390,610 | 1.56% |
| 2024-03-15 | 7.35 | 7.72 | 7.32 | 7.68 | 6.81 | qfq | 47,324,042 | 358,610,032 | 4.07% |
| 2024-03-14 | 7.29 | 7.47 | 7.24 | 7.38 | 6.54 | qfq | 32,568,073 | 238,988,325 | 0.41% |
| 2024-03-13 | 7.27 | 7.38 | 7.18 | 7.35 | 6.51 | qfq | 33,967,203 | 247,247,680 | 0.96% |
| 2024-03-12 | 7.60 | 7.61 | 7.26 | 7.28 | 6.45 | qfq | 42,513,609 | 314,178,329 | -4.08% |
| 2024-03-11 | 7.90 | 7.95 | 7.44 | 7.59 | 6.73 | qfq | 38,630,363 | 293,862,513 | -3.31% |
| 2024-03-08 | 7.66 | 7.90 | 7.60 | 7.85 | 6.96 | qfq | 26,047,222 | 202,254,508 | 1.82% |
| 2024-03-07 | 7.59 | 7.80 | 7.52 | 7.71 | 6.83 | qfq | 32,593,846 | 251,129,913 | 1.98% |
| 2024-03-06 | 7.52 | 7.73 | 7.45 | 7.56 | 6.70 | qfq | 29,411,672 | 222,533,602 | 0.27% |
| 2024-03-05 | 7.29 | 7.58 | 7.25 | 7.54 | 6.68 | qfq | 47,862,121 | 358,127,353 | 3.43% |
| 2024-03-04 | 7.04 | 7.30 | 7.00 | 7.29 | 6.46 | qfq | 45,511,341 | 325,697,363 | 2.68% |
| 2024-03-01 | 7.22 | 7.29 | 7.03 | 7.10 | 6.29 | qfq | 38,537,893 | 273,988,742 | -2.74% |
| 2024-02-29 | 7.25 | 7.30 | 7.13 | 7.30 | 6.47 | qfq | 34,107,760 | 245,490,220 | -0.82% |
| 2024-02-28 | 7.21 | 7.49 | 7.06 | 7.36 | 6.52 | qfq | 51,088,030 | 372,422,852 | 2.08% |
| 2024-02-27 | 7.15 | 7.30 | 7.13 | 7.21 | 6.39 | qfq | 23,972,126 | 173,216,573 | 0.42% |
| 2024-02-26 | 7.41 | 7.44 | 7.13 | 7.18 | 6.36 | qfq | 35,391,525 | 255,329,333 | -3.62% |
| 2024-02-23 | 7.24 | 7.49 | 7.19 | 7.45 | 6.60 | qfq | 31,054,155 | 229,609,079 | 2.76% |
| 2024-02-22 | 7.12 | 7.27 | 7.08 | 7.25 | 6.43 | qfq | 27,251,908 | 195,705,207 | 0.97% |
| 2024-02-21 | 7.33 | 7.35 | 7.12 | 7.18 | 6.36 | qfq | 41,042,570 | 297,075,392 | -2.31% |
| 2024-02-20 | 7.25 | 7.55 | 7.20 | 7.35 | 6.51 | qfq | 30,980,302 | 227,743,696 | 0.68% |
| 2024-02-19 | 7.02 | 7.32 | 7.00 | 7.30 | 6.47 | qfq | 40,179,947 | 288,525,729 | 3.84% |
| 2024-02-08 | 7.14 | 7.31 | 6.96 | 7.03 | 6.23 | qfq | 42,575,715 | 302,692,652 | -1.54% |
| 2024-02-07 | 6.93 | 7.17 | 6.81 | 7.14 | 6.33 | qfq | 38,672,554 | 271,209,934 | 2.73% |
| 2024-02-06 | 6.69 | 7.10 | 6.61 | 6.95 | 6.16 | qfq | 37,910,354 | 261,255,787 | 3.12% |
| 2024-02-05 | 6.88 | 6.98 | 6.56 | 6.74 | 5.97 | qfq | 29,197,910 | 198,189,308 | -2.74% |
| 2024-02-02 | 7.02 | 7.17 | 6.80 | 6.93 | 6.14 | qfq | 24,183,706 | 169,209,640 | -1.00% |
| 2024-02-01 | 7.08 | 7.21 | 6.97 | 7.00 | 6.20 | qfq | 26,695,292 | 188,864,711 | -1.69% |
| 2024-01-31 | 7.22 | 7.35 | 7.06 | 7.12 | 6.31 | qfq | 31,957,660 | 230,225,341 | -1.52% |
| 2024-01-30 | 7.31 | 7.39 | 7.14 | 7.23 | 6.41 | qfq | 40,397,990 | 293,965,667 | -1.63% |
| 2024-01-29 | 6.95 | 7.45 | 6.74 | 7.35 | 6.51 | qfq | 63,052,648 | 456,081,299 | 3.67% |
| 2024-01-26 | 6.90 | 7.15 | 6.82 | 7.09 | 6.28 | qfq | 26,213,082 | 183,784,509 | 3.81% |
| 2024-01-25 | 6.65 | 6.93 | 6.63 | 6.83 | 6.05 | qfq | 26,081,011 | 177,143,847 | 1.94% |
| 2024-01-24 | 6.52 | 6.74 | 6.41 | 6.70 | 5.94 | qfq | 27,533,000 | 181,453,647 | 2.29% |
| 2024-01-23 | 6.44 | 6.62 | 6.26 | 6.55 | 5.81 | qfq | 28,308,194 | 182,889,808 | 1.55% |
| 2024-01-22 | 6.78 | 6.78 | 6.40 | 6.45 | 5.72 | qfq | 18,752,583 | 123,843,236 | -5.15% |
| 2024-01-19 | 6.87 | 6.88 | 6.76 | 6.80 | 6.03 | qfq | 14,453,578 | 98,341,023 | -0.73% |
| 2024-01-18 | 6.87 | 6.96 | 6.65 | 6.85 | 6.07 | qfq | 27,324,022 | 185,533,461 | -1.58% |
| 2024-01-17 | 7.11 | 7.22 | 6.96 | 6.96 | 6.17 | qfq | 15,674,658 | 110,895,955 | -2.52% |
| 2024-01-16 | 7.12 | 7.16 | 7.01 | 7.14 | 6.33 | qfq | 19,131,553 | 135,386,481 | 0.14% |
| 2024-01-15 | 7.09 | 7.23 | 7.08 | 7.13 | 6.32 | qfq | 22,225,056 | 158,921,518 | 0.42% |
| 2024-01-12 | 7.00 | 7.16 | 6.94 | 7.10 | 6.29 | qfq | 29,217,944 | 207,502,608 | 1.57% |
| 2024-01-11 | 7.21 | 7.23 | 6.94 | 6.99 | 6.20 | qfq | 53,146,691 | 374,881,453 | -3.32% |
| 2024-01-10 | 7.20 | 7.32 | 7.04 | 7.23 | 6.41 | qfq | 31,920,732 | 228,571,542 | 0.00% |
| 2024-01-09 | 7.14 | 7.28 | 6.99 | 7.23 | 6.41 | qfq | 25,963,839 | 185,371,549 | 2.26% |
| 2024-01-08 | 7.13 | 7.23 | 6.97 | 7.07 | 6.27 | qfq | 34,786,911 | 247,269,730 | 0.00% |
| 2024-01-05 | 6.97 | 7.20 | 6.93 | 7.07 | 6.27 | qfq | 48,245,428 | 341,940,270 | 0.71% |
| 2024-01-04 | 6.75 | 7.05 | 6.71 | 7.02 | 6.22 | qfq | 46,221,937 | 319,756,752 | 3.08% |
| 2024-01-03 | 6.54 | 6.84 | 6.52 | 6.81 | 6.04 | qfq | 31,669,710 | 212,844,753 | 3.34% |
| 2024-01-02 | 6.25 | 6.72 | 6.24 | 6.59 | 5.84 | qfq | 35,469,828 | 232,410,224 | 5.27% |
| 2023-12-29 | 6.13 | 6.29 | 6.12 | 6.26 | 5.55 | qfq | 19,695,413 | 122,163,340 | 1.79% |
| 2023-12-28 | 6.29 | 6.33 | 6.12 | 6.15 | 5.45 | qfq | 28,590,377 | 176,388,128 | -2.23% |
| 2023-12-27 | 6.13 | 6.34 | 6.09 | 6.29 | 5.58 | qfq | 19,438,380 | 121,082,403 | 3.28% |
| 2023-12-26 | 6.19 | 6.22 | 6.07 | 6.09 | 5.40 | qfq | 13,683,380 | 83,837,284 | -1.93% |
| 2023-12-25 | 6.21 | 6.23 | 6.00 | 6.21 | 5.50 | qfq | 28,332,817 | 173,390,666 | 0.16% |
| 2023-12-22 | 6.21 | 6.29 | 6.15 | 6.20 | 5.50 | qfq | 28,312,405 | 176,075,163 | -0.16% |
| 2023-12-21 | 6.49 | 6.50 | 6.15 | 6.21 | 5.50 | qfq | 62,898,661 | 394,127,439 | -5.62% |
| 2023-12-20 | 6.64 | 6.92 | 6.58 | 6.58 | 5.83 | qfq | 35,685,552 | 240,100,801 | -0.15% |
| 2023-12-19 | 6.70 | 6.70 | 6.50 | 6.59 | 5.84 | qfq | 19,085,545 | 125,844,861 | -1.05% |
| 2023-12-18 | 6.74 | 6.74 | 6.62 | 6.66 | 5.90 | qfq | 16,683,702 | 111,620,431 | -0.75% |
| 2023-12-15 | 6.85 | 6.92 | 6.69 | 6.71 | 5.95 | qfq | 22,062,562 | 149,082,986 | -2.47% |
| 2023-12-14 | 6.85 | 6.94 | 6.77 | 6.88 | 6.10 | qfq | 21,015,132 | 144,732,525 | 0.29% |
| 2023-12-13 | 6.78 | 6.96 | 6.78 | 6.86 | 6.08 | qfq | 20,568,700 | 141,273,281 | 0.73% |
| 2023-12-12 | 6.82 | 6.89 | 6.75 | 6.81 | 6.04 | qfq | 11,488,444 | 78,226,883 | -0.29% |
| 2023-12-11 | 6.81 | 6.86 | 6.64 | 6.83 | 6.05 | qfq | 16,158,140 | 109,287,538 | 0.15% |
| 2023-12-08 | 6.77 | 6.90 | 6.74 | 6.82 | 6.04 | qfq | 19,155,940 | 130,923,690 | 0.74% |
| 2023-12-07 | 6.70 | 6.79 | 6.64 | 6.77 | 6.00 | qfq | 15,274,950 | 103,047,202 | 1.50% |
| 2023-12-06 | 6.67 | 6.73 | 6.59 | 6.67 | 5.91 | qfq | 14,905,540 | 99,259,127 | -0.74% |
| 2023-12-05 | 6.63 | 6.80 | 6.63 | 6.72 | 5.96 | qfq | 23,206,450 | 156,429,308 | 0.60% |
| 2023-12-04 | 6.64 | 6.70 | 6.59 | 6.68 | 5.92 | qfq | 15,418,130 | 102,458,213 | 0.45% |
| 2023-12-01 | 6.70 | 6.78 | 6.61 | 6.65 | 5.89 | qfq | 15,445,117 | 103,277,951 | -0.75% |
| 2023-11-30 | 6.65 | 6.70 | 6.58 | 6.70 | 5.94 | qfq | 11,941,607 | 79,386,493 | 1.06% |
| 2023-11-29 | 6.68 | 6.74 | 6.60 | 6.63 | 5.88 | qfq | 12,902,361 | 85,803,348 | -1.34% |
| 2023-11-28 | 6.67 | 6.74 | 6.48 | 6.72 | 5.96 | qfq | 23,238,557 | 154,067,690 | 0.75% |
| 2023-11-27 | 6.40 | 6.77 | 6.32 | 6.67 | 5.91 | qfq | 31,305,642 | 206,339,950 | 3.57% |
| 2023-11-24 | 6.34 | 6.47 | 6.30 | 6.44 | 5.71 | qfq | 22,270,694 | 142,796,632 | 1.90% |
| 2023-11-23 | 6.23 | 6.33 | 6.22 | 6.32 | 5.60 | qfq | 8,249,002 | 51,845,357 | 1.12% |
| 2023-11-22 | 6.27 | 6.37 | 6.25 | 6.25 | 5.54 | qfq | 10,681,063 | 67,182,896 | -0.16% |
| 2023-11-21 | 6.30 | 6.31 | 6.24 | 6.26 | 5.55 | qfq | 11,213,590 | 70,444,943 | -0.32% |
| 2023-11-20 | 6.31 | 6.40 | 6.26 | 6.28 | 5.57 | qfq | 12,355,220 | 78,135,237 | -0.32% |
| 2023-11-17 | 6.27 | 6.34 | 6.27 | 6.30 | 5.58 | qfq | 9,640,580 | 60,793,519 | 0.00% |
| 2023-11-16 | 6.30 | 6.37 | 6.25 | 6.30 | 5.58 | qfq | 11,102,916 | 70,173,522 | -0.63% |
| 2023-11-15 | 6.36 | 6.39 | 6.24 | 6.34 | 5.62 | qfq | 15,334,404 | 96,845,967 | -0.16% |
| 2023-11-14 | 6.37 | 6.48 | 6.28 | 6.35 | 5.63 | qfq | 20,333,794 | 129,395,968 | 0.32% |
| 2023-11-13 | 6.43 | 6.51 | 6.11 | 6.33 | 5.61 | qfq | 35,974,447 | 226,529,605 | -0.78% |
| 2023-11-10 | 6.22 | 6.48 | 6.13 | 6.38 | 5.65 | qfq | 27,449,931 | 173,233,882 | 2.08% |
| 2023-11-09 | 6.20 | 6.33 | 6.14 | 6.25 | 5.54 | qfq | 18,519,306 | 115,561,065 | 1.13% |
| 2023-11-08 | 6.09 | 6.40 | 6.04 | 6.18 | 5.48 | qfq | 43,096,143 | 267,984,196 | 1.98% |
| 2023-11-07 | 6.24 | 6.24 | 6.03 | 6.06 | 5.37 | qfq | 22,408,850 | 136,225,991 | -2.42% |
| 2023-11-06 | 6.32 | 6.39 | 6.13 | 6.21 | 5.50 | qfq | 27,940,080 | 174,406,782 | -1.43% |
| 2023-11-03 | 6.31 | 6.40 | 6.26 | 6.30 | 5.58 | qfq | 14,834,357 | 93,993,620 | 0.00% |
| 2023-11-02 | 6.45 | 6.46 | 6.29 | 6.30 | 5.58 | qfq | 17,473,493 | 110,780,804 | -1.72% |
| 2023-11-01 | 6.34 | 6.47 | 6.31 | 6.41 | 5.68 | qfq | 21,129,227 | 135,510,121 | 1.10% |
| 2023-10-31 | 6.39 | 6.40 | 6.27 | 6.34 | 5.62 | qfq | 16,180,650 | 102,586,377 | -0.16% |
| 2023-10-30 | 6.32 | 6.51 | 6.28 | 6.35 | 5.63 | qfq | 37,245,730 | 237,538,508 | 0.79% |
| 2023-10-27 | 6.11 | 6.41 | 6.00 | 6.30 | 5.58 | qfq | 51,089,391 | 315,533,558 | 7.69% |
| 2023-10-26 | 5.60 | 5.88 | 5.53 | 5.85 | 5.19 | qfq | 24,243,610 | 139,482,980 | 3.54% |
| 2023-10-25 | 5.73 | 5.80 | 5.54 | 5.65 | 5.01 | qfq | 21,196,500 | 119,616,289 | -0.70% |
| 2023-10-24 | 5.64 | 5.74 | 5.59 | 5.69 | 5.04 | qfq | 12,009,764 | 68,154,105 | 1.07% |
| 2023-10-23 | 5.82 | 5.84 | 5.59 | 5.63 | 4.99 | qfq | 13,185,304 | 75,181,630 | -3.26% |
| 2023-10-20 | 5.78 | 5.89 | 5.75 | 5.82 | 5.16 | qfq | 11,395,238 | 66,461,471 | 0.69% |
| 2023-10-19 | 5.85 | 5.89 | 5.75 | 5.78 | 5.12 | qfq | 15,579,782 | 90,640,738 | -1.20% |
| 2023-10-18 | 6.00 | 6.02 | 5.81 | 5.85 | 5.19 | qfq | 17,841,357 | 104,971,204 | -2.66% |
| 2023-10-17 | 5.98 | 6.09 | 5.93 | 6.01 | 5.33 | qfq | 13,284,773 | 79,646,897 | 0.33% |
| 2023-10-16 | 5.96 | 6.02 | 5.87 | 5.99 | 5.31 | qfq | 14,886,941 | 88,885,572 | 0.50% |
| 2023-10-13 | 6.05 | 6.16 | 5.94 | 5.96 | 5.28 | qfq | 12,915,490 | 77,584,051 | -1.16% |
| 2023-10-12 | 6.00 | 6.08 | 6.00 | 6.03 | 5.34 | qfq | 11,768,466 | 70,998,593 | 0.67% |
| 2023-10-11 | 6.10 | 6.13 | 5.99 | 5.99 | 5.31 | qfq | 13,355,400 | 80,752,632 | -1.64% |
| 2023-10-10 | 6.18 | 6.24 | 6.04 | 6.09 | 5.40 | qfq | 15,832,282 | 96,629,051 | -2.09% |
| 2023-10-09 | 6.07 | 6.28 | 6.05 | 6.22 | 5.51 | qfq | 19,685,215 | 122,169,822 | 2.47% |
| 2023-09-28 | 6.24 | 6.29 | 6.05 | 6.07 | 5.38 | qfq | 29,037,998 | 178,279,783 | -2.72% |
| 2023-09-27 | 6.26 | 6.36 | 6.23 | 6.24 | 5.53 | qfq | 17,939,771 | 112,899,439 | -0.79% |
| 2023-09-26 | 6.22 | 6.33 | 6.22 | 6.29 | 5.58 | qfq | 11,809,940 | 74,182,202 | 0.80% |
| 2023-09-25 | 6.27 | 6.28 | 6.17 | 6.24 | 5.53 | qfq | 15,665,017 | 97,644,872 | -0.32% |
| 2023-09-22 | 6.36 | 6.48 | 6.20 | 6.26 | 5.55 | qfq | 19,323,920 | 121,770,823 | -1.26% |
| 2023-09-21 | 6.37 | 6.50 | 6.33 | 6.34 | 5.62 | qfq | 12,675,360 | 81,162,321 | -0.47% |
| 2023-09-20 | 6.48 | 6.51 | 6.35 | 6.37 | 5.65 | qfq | 15,104,960 | 96,642,043 | -1.24% |
| 2023-09-19 | 6.36 | 6.58 | 6.32 | 6.45 | 5.72 | qfq | 30,936,839 | 199,350,970 | 1.26% |
| 2023-09-18 | 6.60 | 6.73 | 6.34 | 6.37 | 5.65 | qfq | 38,426,670 | 247,648,164 | -3.92% |
| 2023-09-15 | 6.73 | 6.79 | 6.58 | 6.63 | 5.88 | qfq | 19,360,950 | 128,950,899 | -1.34% |
| 2023-09-14 | 6.55 | 6.78 | 6.51 | 6.72 | 5.96 | qfq | 33,224,907 | 222,531,265 | 2.44% |
| 2023-09-13 | 6.50 | 6.62 | 6.48 | 6.56 | 5.81 | qfq | 17,064,644 | 111,728,305 | 0.46% |
| 2023-09-12 | 6.38 | 6.70 | 6.34 | 6.53 | 5.79 | qfq | 43,323,590 | 284,302,964 | 3.00% |
| 2023-09-11 | 6.16 | 6.39 | 6.13 | 6.34 | 5.62 | qfq | 30,764,260 | 193,751,069 | 1.93% |
| 2023-09-08 | 5.98 | 6.32 | 5.95 | 6.22 | 5.51 | qfq | 41,531,194 | 256,619,121 | 4.36% |
| 2023-09-07 | 6.16 | 6.16 | 5.95 | 5.96 | 5.28 | qfq | 22,241,437 | 133,523,931 | -2.77% |
| 2023-09-06 | 6.18 | 6.23 | 6.04 | 6.13 | 5.43 | qfq | 28,092,988 | 173,027,454 | -0.97% |
| 2023-09-05 | 6.01 | 6.22 | 5.99 | 6.19 | 5.49 | qfq | 37,289,945 | 228,817,232 | 3.17% |
| 2023-09-04 | 6.04 | 6.07 | 5.85 | 6.00 | 5.32 | qfq | 30,659,056 | 182,907,994 | -0.66% |
| 2023-09-01 | 6.11 | 6.13 | 6.01 | 6.04 | 5.35 | qfq | 16,893,255 | 102,410,523 | -0.49% |
| 2023-08-31 | 6.12 | 6.16 | 6.00 | 6.07 | 5.38 | qfq | 26,835,357 | 163,071,953 | -0.16% |
| 2023-08-30 | 6.34 | 6.39 | 6.04 | 6.08 | 5.39 | qfq | 30,704,510 | 188,896,296 | -4.25% |
| 2023-08-29 | 6.40 | 6.42 | 6.29 | 6.35 | 5.63 | qfq | 16,101,680 | 102,195,679 | -0.16% |
| 2023-08-28 | 6.70 | 6.75 | 6.35 | 6.36 | 5.64 | qfq | 23,936,622 | 154,976,259 | 0.00% |
| 2023-08-25 | 6.37 | 6.55 | 6.31 | 6.36 | 5.64 | qfq | 17,860,500 | 114,541,087 | 0.16% |
| 2023-08-24 | 6.39 | 6.51 | 6.30 | 6.35 | 5.63 | qfq | 21,801,216 | 139,462,281 | -0.63% |
| 2023-08-23 | 6.66 | 6.76 | 6.38 | 6.39 | 5.66 | qfq | 20,016,827 | 130,352,157 | -4.34% |
| 2023-08-22 | 6.67 | 6.77 | 6.54 | 6.68 | 5.92 | qfq | 18,041,148 | 119,893,711 | 0.75% |
| 2023-08-21 | 6.68 | 7.01 | 6.61 | 6.63 | 5.88 | qfq | 27,827,888 | 189,037,631 | -0.90% |
| 2023-08-18 | 6.70 | 6.82 | 6.63 | 6.69 | 5.93 | qfq | 13,779,531 | 92,794,720 | 0.15% |
| 2023-08-17 | 6.72 | 6.73 | 6.52 | 6.68 | 5.92 | qfq | 16,801,519 | 111,252,013 | -0.74% |
| 2023-08-16 | 6.79 | 6.81 | 6.67 | 6.73 | 5.97 | qfq | 10,559,272 | 71,290,233 | -1.32% |
| 2023-08-15 | 6.65 | 6.94 | 6.57 | 6.82 | 6.04 | qfq | 31,753,827 | 216,675,661 | 2.25% |
| 2023-08-14 | 6.40 | 6.70 | 6.35 | 6.67 | 5.91 | qfq | 19,380,697 | 127,373,955 | 3.41% |
| 2023-08-11 | 6.60 | 6.61 | 6.43 | 6.45 | 5.72 | qfq | 12,280,417 | 79,730,484 | -2.12% |
| 2023-08-10 | 6.59 | 6.65 | 6.50 | 6.59 | 5.84 | qfq | 12,960,512 | 85,169,570 | 0.92% |
| 2023-08-09 | 6.70 | 6.71 | 6.48 | 6.53 | 5.79 | qfq | 23,429,424 | 153,725,038 | -2.97% |
| 2023-08-08 | 6.80 | 6.94 | 6.66 | 6.73 | 5.97 | qfq | 19,622,507 | 133,359,867 | -1.03% |
| 2023-08-07 | 6.64 | 6.82 | 6.59 | 6.80 | 6.03 | qfq | 22,693,890 | 152,838,253 | 2.41% |
| 2023-08-04 | 6.88 | 6.95 | 6.63 | 6.64 | 5.89 | qfq | 30,646,293 | 207,086,670 | -3.63% |
| 2023-08-03 | 6.96 | 7.03 | 6.88 | 6.89 | 6.11 | qfq | 15,405,043 | 106,765,164 | -1.43% |
| 2023-08-02 | 6.87 | 7.03 | 6.77 | 6.99 | 6.20 | qfq | 28,283,524 | 195,593,937 | 0.58% |
| 2023-08-01 | 6.67 | 7.14 | 6.65 | 6.95 | 6.16 | qfq | 45,453,893 | 314,374,022 | 3.89% |
| 2023-07-31 | 6.57 | 6.71 | 6.52 | 6.69 | 5.93 | qfq | 26,720,028 | 176,570,306 | 1.83% |
| 2023-07-28 | 6.59 | 6.64 | 6.45 | 6.57 | 5.82 | qfq | 22,996,643 | 150,088,492 | -0.61% |
| 2023-07-27 | 6.55 | 6.70 | 6.52 | 6.61 | 5.86 | qfq | 18,017,174 | 119,360,220 | 0.46% |
| 2023-07-26 | 6.53 | 6.59 | 6.43 | 6.58 | 5.83 | qfq | 22,002,932 | 143,130,425 | 0.46% |
| 2023-07-25 | 6.81 | 6.84 | 6.40 | 6.55 | 5.81 | qfq | 47,030,216 | 307,257,067 | -3.68% |
| 2023-07-24 | 6.73 | 6.90 | 6.56 | 6.80 | 6.03 | qfq | 24,003,205 | 162,639,686 | 0.59% |
| 2023-07-21 | 6.61 | 6.77 | 6.59 | 6.76 | 5.99 | qfq | 25,319,597 | 169,524,884 | 2.42% |
| 2023-07-20 | 6.65 | 6.69 | 6.54 | 6.60 | 5.85 | qfq | 20,671,217 | 137,042,024 | -0.60% |
| 2023-07-19 | 6.72 | 6.79 | 6.55 | 6.64 | 5.89 | qfq | 31,319,197 | 208,202,282 | -1.63% |
| 2023-07-18 | 6.90 | 6.92 | 6.72 | 6.75 | 5.98 | qfq | 24,345,886 | 164,718,965 | -2.32% |