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
东北证券000686.SZ
最近收盘价7.942026-07-17
最近交易日2026-07-17
成交量（股）27,290,147
成交额（元）219,199,113
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-22 | cash_dividend | 0.1 | — | — | — | 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 | 8.00 | 8.14 | 7.93 | 7.94 | 7.94 | qfq | 27,290,147 | 219,199,113 | -1.12% |
| 2026-07-16 | 8.05 | 8.13 | 7.97 | 8.03 | 8.03 | qfq | 21,341,878 | 171,268,595 | -1.11% |
| 2026-07-15 | 8.00 | 8.15 | 7.97 | 8.12 | 8.12 | qfq | 26,744,356 | 215,840,772 | 1.63% |
| 2026-07-14 | 7.97 | 8.05 | 7.84 | 7.99 | 7.99 | qfq | 28,666,319 | 228,069,020 | -1.11% |
| 2026-07-13 | 8.10 | 8.20 | 8.03 | 8.08 | 8.08 | qfq | 24,633,756 | 199,587,992 | -0.86% |
| 2026-07-10 | 8.47 | 8.47 | 8.14 | 8.15 | 8.15 | qfq | 44,625,243 | 367,222,912 | -4.34% |
| 2026-07-09 | 8.39 | 8.53 | 8.36 | 8.52 | 8.52 | qfq | 27,624,157 | 233,212,346 | 1.07% |
| 2026-07-08 | 8.47 | 8.60 | 8.41 | 8.43 | 8.43 | qfq | 21,887,694 | 185,600,063 | -0.59% |
| 2026-07-07 | 8.69 | 8.74 | 8.42 | 8.48 | 8.48 | qfq | 29,527,957 | 252,717,428 | -3.09% |
| 2026-07-06 | 8.70 | 8.76 | 8.57 | 8.75 | 8.75 | qfq | 37,977,473 | 328,941,715 | 1.63% |
| 2026-07-03 | 8.61 | 8.68 | 8.48 | 8.61 | 8.61 | qfq | 32,981,337 | 282,662,471 | 1.06% |
| 2026-07-02 | 8.69 | 8.83 | 8.50 | 8.52 | 8.52 | qfq | 41,137,903 | 354,342,913 | -2.63% |
| 2026-07-01 | 8.36 | 8.84 | 8.29 | 8.75 | 8.75 | qfq | 60,774,268 | 525,837,415 | 4.17% |
| 2026-06-30 | 8.43 | 8.56 | 8.30 | 8.40 | 8.40 | qfq | 35,592,890 | 298,601,741 | -0.71% |
| 2026-06-29 | 8.47 | 8.52 | 8.31 | 8.46 | 8.46 | qfq | 41,416,511 | 349,075,003 | 0.59% |
| 2026-06-26 | 8.71 | 8.82 | 8.40 | 8.41 | 8.41 | qfq | 52,671,975 | 452,375,050 | -3.67% |
| 2026-06-25 | 8.54 | 8.84 | 8.43 | 8.73 | 8.73 | qfq | 66,753,244 | 579,779,870 | 1.99% |
| 2026-06-24 | 8.52 | 8.76 | 8.47 | 8.56 | 8.56 | qfq | 58,811,052 | 505,780,162 | -0.12% |
| 2026-06-23 | 8.30 | 8.96 | 8.30 | 8.57 | 8.57 | qfq | 92,451,756 | 801,746,501 | 2.51% |
| 2026-06-22 | 7.83 | 8.39 | 7.77 | 8.36 | 8.36 | qfq | 56,306,163 | 459,630,456 | 7.04% |
| 2026-06-18 | 8.04 | 8.06 | 7.77 | 7.81 | 7.81 | qfq | 26,475,279 | 208,477,325 | -3.22% |
| 2026-06-17 | 8.10 | 8.17 | 8.02 | 8.07 | 8.07 | qfq | 21,534,187 | 174,063,355 | -0.62% |
| 2026-06-16 | 7.99 | 8.12 | 7.96 | 8.12 | 8.12 | qfq | 29,369,026 | 236,519,958 | 0.50% |
| 2026-06-15 | 7.85 | 8.25 | 7.80 | 8.08 | 8.08 | qfq | 51,184,953 | 413,809,250 | 3.19% |
| 2026-06-12 | 7.45 | 7.84 | 7.41 | 7.83 | 7.83 | qfq | 42,873,143 | 329,568,634 | 5.81% |
| 2026-06-11 | 7.53 | 7.62 | 7.34 | 7.40 | 7.40 | qfq | 20,870,459 | 155,472,455 | -2.12% |
| 2026-06-10 | 7.41 | 7.58 | 7.36 | 7.56 | 7.56 | qfq | 23,004,858 | 172,198,082 | 2.02% |
| 2026-06-09 | 7.46 | 7.48 | 7.38 | 7.41 | 7.41 | qfq | 14,531,205 | 107,717,185 | -0.54% |
| 2026-06-08 | 7.63 | 7.68 | 7.37 | 7.45 | 7.45 | qfq | 26,376,083 | 198,527,473 | -3.25% |
| 2026-06-05 | 7.74 | 7.78 | 7.69 | 7.70 | 7.70 | qfq | 20,582,524 | 159,222,644 | -0.52% |
| 2026-06-04 | 7.89 | 7.97 | 7.64 | 7.74 | 7.74 | qfq | 27,234,243 | 211,982,337 | -2.40% |
| 2026-06-03 | 7.93 | 8.02 | 7.84 | 7.93 | 7.93 | qfq | 25,110,202 | 199,136,020 | 0.00% |
| 2026-06-02 | 7.93 | 8.00 | 7.90 | 7.93 | 7.93 | qfq | 18,771,374 | 149,156,198 | -0.50% |
| 2026-06-01 | 7.93 | 7.99 | 7.86 | 7.97 | 7.97 | qfq | 20,956,821 | 166,332,143 | 0.13% |
| 2026-05-29 | 7.87 | 8.05 | 7.85 | 7.96 | 7.96 | qfq | 26,896,836 | 214,193,487 | 1.02% |
| 2026-05-28 | 7.97 | 8.12 | 7.88 | 7.88 | 7.88 | qfq | 27,495,506 | 219,557,362 | -2.35% |
| 2026-05-27 | 8.13 | 8.30 | 8.05 | 8.07 | 7.92 | qfq | 23,918,838 | 194,775,708 | -0.98% |
| 2026-05-26 | 8.07 | 8.22 | 8.05 | 8.15 | 8.00 | qfq | 25,782,927 | 210,145,381 | 0.49% |
| 2026-05-25 | 8.00 | 8.14 | 7.97 | 8.11 | 7.96 | qfq | 18,592,946 | 149,550,214 | 1.50% |
| 2026-05-22 | 8.16 | 8.19 | 7.97 | 7.99 | 7.84 | qfq | 30,628,998 | 246,072,916 | -1.48% |
| 2026-05-21 | 8.19 | 8.44 | 8.11 | 8.11 | 7.96 | qfq | 39,599,206 | 328,969,248 | -0.49% |
| 2026-05-20 | 8.19 | 8.24 | 8.11 | 8.15 | 8.00 | qfq | 17,308,581 | 141,344,214 | -1.45% |
| 2026-05-19 | 8.15 | 8.29 | 8.10 | 8.27 | 8.12 | qfq | 17,411,313 | 142,675,234 | 1.47% |
| 2026-05-18 | 8.18 | 8.29 | 8.06 | 8.15 | 8.00 | qfq | 25,459,414 | 207,780,106 | -0.85% |
| 2026-05-15 | 8.44 | 8.46 | 8.14 | 8.22 | 8.07 | qfq | 38,513,141 | 319,100,644 | -2.72% |
| 2026-05-14 | 8.71 | 8.72 | 8.44 | 8.45 | 8.29 | qfq | 31,507,420 | 269,966,813 | -2.99% |
| 2026-05-13 | 8.72 | 8.75 | 8.57 | 8.71 | 8.55 | qfq | 32,620,740 | 282,189,775 | -0.23% |
| 2026-05-12 | 8.73 | 8.84 | 8.67 | 8.73 | 8.57 | qfq | 35,844,844 | 313,790,332 | -0.23% |
| 2026-05-11 | 8.60 | 8.78 | 8.56 | 8.75 | 8.59 | qfq | 33,629,154 | 291,922,920 | 1.51% |
| 2026-05-08 | 8.62 | 8.68 | 8.60 | 8.62 | 8.46 | qfq | 17,263,586 | 149,075,288 | -0.58% |
| 2026-05-07 | 8.80 | 8.81 | 8.61 | 8.67 | 8.51 | qfq | 28,282,644 | 245,412,016 | -1.37% |
| 2026-05-06 | 8.69 | 8.81 | 8.64 | 8.79 | 8.63 | qfq | 36,513,004 | 319,239,456 | 1.38% |
| 2026-04-30 | 8.59 | 8.80 | 8.58 | 8.67 | 8.51 | qfq | 31,489,004 | 273,692,547 | 0.58% |
| 2026-04-29 | 8.54 | 8.64 | 8.51 | 8.62 | 8.46 | qfq | 26,851,846 | 230,292,255 | 0.47% |
| 2026-04-28 | 8.55 | 8.68 | 8.53 | 8.58 | 8.42 | qfq | 34,911,629 | 300,180,118 | 0.47% |
| 2026-04-27 | 8.61 | 8.77 | 8.54 | 8.54 | 8.38 | qfq | 60,924,053 | 527,254,738 | 2.77% |
| 2026-04-24 | 8.27 | 8.33 | 8.17 | 8.31 | 8.16 | qfq | 17,888,915 | 147,796,028 | 0.12% |
| 2026-04-23 | 8.38 | 8.41 | 8.27 | 8.30 | 8.15 | qfq | 14,670,210 | 122,061,009 | -1.07% |
| 2026-04-22 | 8.22 | 8.46 | 8.20 | 8.39 | 8.23 | qfq | 23,078,977 | 192,871,905 | 1.70% |
| 2026-04-21 | 8.30 | 8.32 | 8.23 | 8.25 | 8.10 | qfq | 13,226,020 | 109,165,208 | -0.72% |
| 2026-04-20 | 8.30 | 8.35 | 8.28 | 8.31 | 8.16 | qfq | 11,143,155 | 92,700,344 | 0.12% |
| 2026-04-17 | 8.33 | 8.35 | 8.27 | 8.30 | 8.15 | qfq | 10,900,215 | 90,535,934 | -0.60% |
| 2026-04-16 | 8.35 | 8.38 | 8.30 | 8.35 | 8.19 | qfq | 15,894,176 | 132,587,064 | 0.24% |
| 2026-04-15 | 8.39 | 8.40 | 8.31 | 8.33 | 8.18 | qfq | 11,675,144 | 97,477,573 | -0.48% |
| 2026-04-14 | 8.38 | 8.41 | 8.29 | 8.37 | 8.21 | qfq | 17,193,042 | 143,482,521 | 0.48% |
| 2026-04-13 | 8.20 | 8.40 | 8.17 | 8.33 | 8.18 | qfq | 20,970,678 | 174,525,234 | 0.73% |
| 2026-04-10 | 8.17 | 8.44 | 8.15 | 8.27 | 8.12 | qfq | 34,817,971 | 289,714,505 | 2.48% |
| 2026-04-09 | 8.15 | 8.18 | 8.07 | 8.07 | 7.92 | qfq | 14,374,085 | 116,611,345 | -2.06% |
| 2026-04-08 | 8.10 | 8.24 | 8.10 | 8.24 | 8.09 | qfq | 21,271,625 | 173,899,395 | 3.52% |
| 2026-04-07 | 7.95 | 8.01 | 7.91 | 7.96 | 7.81 | qfq | 7,620,141 | 60,632,880 | 0.13% |
| 2026-04-03 | 8.07 | 8.09 | 7.94 | 7.95 | 7.80 | qfq | 10,725,705 | 85,851,893 | -1.24% |
| 2026-04-02 | 8.13 | 8.13 | 8.01 | 8.05 | 7.90 | qfq | 10,488,256 | 84,652,052 | -1.11% |
| 2026-04-01 | 8.15 | 8.17 | 8.10 | 8.14 | 7.99 | qfq | 11,007,053 | 89,561,711 | 0.99% |
| 2026-03-31 | 8.11 | 8.20 | 8.05 | 8.06 | 7.91 | qfq | 12,759,916 | 103,694,101 | -0.62% |
| 2026-03-30 | 8.00 | 8.13 | 7.97 | 8.11 | 7.96 | qfq | 14,089,036 | 113,654,713 | 0.75% |
| 2026-03-27 | 7.94 | 8.09 | 7.93 | 8.05 | 7.90 | qfq | 11,665,060 | 93,733,716 | 0.63% |
| 2026-03-26 | 8.09 | 8.12 | 7.97 | 8.00 | 7.85 | qfq | 13,930,384 | 111,908,712 | -1.36% |
| 2026-03-25 | 8.00 | 8.15 | 7.99 | 8.11 | 7.96 | qfq | 19,883,467 | 160,537,913 | 1.50% |
| 2026-03-24 | 7.95 | 8.01 | 7.83 | 7.99 | 7.84 | qfq | 20,295,870 | 161,052,262 | 1.78% |
| 2026-03-23 | 8.16 | 8.16 | 7.79 | 7.85 | 7.70 | qfq | 32,836,335 | 261,814,874 | -4.85% |
| 2026-03-20 | 8.43 | 8.47 | 8.25 | 8.25 | 8.10 | qfq | 18,986,656 | 158,841,181 | -2.02% |
| 2026-03-19 | 8.52 | 8.55 | 8.40 | 8.42 | 8.26 | qfq | 18,969,611 | 160,665,735 | -1.64% |
| 2026-03-18 | 8.59 | 8.61 | 8.52 | 8.56 | 8.40 | qfq | 14,607,211 | 124,983,054 | -0.23% |
| 2026-03-17 | 8.60 | 8.75 | 8.58 | 8.58 | 8.42 | qfq | 27,111,705 | 235,090,701 | 0.12% |
| 2026-03-16 | 8.60 | 8.61 | 8.52 | 8.57 | 8.41 | qfq | 13,644,045 | 116,837,932 | -0.46% |
| 2026-03-13 | 8.62 | 8.72 | 8.58 | 8.61 | 8.45 | qfq | 15,619,077 | 134,915,902 | -0.46% |
| 2026-03-12 | 8.63 | 8.69 | 8.59 | 8.65 | 8.49 | qfq | 15,004,253 | 129,689,267 | 0.00% |
| 2026-03-11 | 8.66 | 8.69 | 8.62 | 8.65 | 8.49 | qfq | 16,212,493 | 140,193,346 | 0.00% |
| 2026-03-10 | 8.63 | 8.68 | 8.61 | 8.65 | 8.49 | qfq | 12,405,528 | 107,247,106 | 0.82% |
| 2026-03-09 | 8.60 | 8.61 | 8.51 | 8.58 | 8.42 | qfq | 16,778,145 | 143,609,135 | -1.38% |
| 2026-03-06 | 8.49 | 8.71 | 8.48 | 8.70 | 8.54 | qfq | 22,377,499 | 192,977,449 | 1.99% |
| 2026-03-05 | 8.58 | 8.61 | 8.49 | 8.53 | 8.37 | qfq | 19,079,171 | 162,829,917 | 0.24% |
| 2026-03-04 | 8.72 | 8.76 | 8.51 | 8.51 | 8.35 | qfq | 27,252,925 | 234,865,974 | -3.08% |
| 2026-03-03 | 8.88 | 8.95 | 8.73 | 8.78 | 8.62 | qfq | 27,189,212 | 240,478,831 | -1.01% |
| 2026-03-02 | 8.93 | 8.96 | 8.82 | 8.87 | 8.71 | qfq | 25,957,681 | 230,783,510 | -1.44% |
| 2026-02-27 | 8.96 | 9.03 | 8.95 | 9.00 | 8.83 | qfq | 18,200,750 | 163,551,118 | 0.33% |
| 2026-02-26 | 9.03 | 9.04 | 8.95 | 8.97 | 8.80 | qfq | 20,041,199 | 179,763,080 | -0.66% |
| 2026-02-25 | 8.94 | 9.08 | 8.94 | 9.03 | 8.86 | qfq | 23,752,824 | 214,684,030 | 1.01% |
| 2026-02-24 | 9.00 | 9.00 | 8.92 | 8.94 | 8.77 | qfq | 13,781,498 | 123,297,974 | 0.34% |
| 2026-02-13 | 9.04 | 9.06 | 8.91 | 8.91 | 8.74 | qfq | 22,655,457 | 203,797,040 | -1.33% |
| 2026-02-12 | 9.07 | 9.09 | 9.02 | 9.03 | 8.86 | qfq | 18,789,806 | 169,965,244 | -0.55% |
| 2026-02-11 | 9.09 | 9.11 | 9.06 | 9.08 | 8.91 | qfq | 13,550,911 | 123,113,104 | 0.11% |
| 2026-02-10 | 9.09 | 9.10 | 9.05 | 9.07 | 8.90 | qfq | 15,020,604 | 136,298,793 | -0.33% |
| 2026-02-09 | 9.10 | 9.15 | 9.07 | 9.10 | 8.93 | qfq | 19,535,511 | 177,583,432 | 0.78% |
| 2026-02-06 | 9.04 | 9.12 | 9.01 | 9.03 | 8.86 | qfq | 20,469,929 | 185,590,436 | -0.77% |
| 2026-02-05 | 9.08 | 9.15 | 9.00 | 9.10 | 8.93 | qfq | 34,975,241 | 317,272,779 | -0.11% |
| 2026-02-04 | 8.99 | 9.13 | 8.96 | 9.11 | 8.94 | qfq | 33,689,220 | 305,067,157 | 0.89% |
| 2026-02-03 | 9.01 | 9.03 | 8.90 | 9.03 | 8.86 | qfq | 31,676,402 | 284,085,921 | 0.67% |
| 2026-02-02 | 9.08 | 9.16 | 8.96 | 8.97 | 8.80 | qfq | 37,581,203 | 340,542,186 | -1.21% |
| 2026-01-30 | 9.18 | 9.24 | 9.06 | 9.08 | 8.91 | qfq | 35,531,857 | 323,960,288 | -1.09% |
| 2026-01-29 | 9.09 | 9.21 | 8.98 | 9.18 | 9.01 | qfq | 45,679,279 | 415,933,144 | 0.88% |
| 2026-01-28 | 9.08 | 9.19 | 9.06 | 9.10 | 8.93 | qfq | 36,081,933 | 329,204,241 | 0.11% |
| 2026-01-27 | 9.22 | 9.22 | 8.99 | 9.09 | 8.92 | qfq | 50,098,358 | 454,909,946 | -1.62% |
| 2026-01-26 | 9.23 | 9.34 | 9.19 | 9.24 | 9.07 | qfq | 61,589,908 | 569,832,035 | 0.11% |
| 2026-01-23 | 9.22 | 9.26 | 9.20 | 9.23 | 9.06 | qfq | 38,965,025 | 359,493,600 | 0.22% |
| 2026-01-22 | 9.21 | 9.27 | 9.19 | 9.21 | 9.04 | qfq | 36,130,957 | 332,902,871 | 0.00% |
| 2026-01-21 | 9.32 | 9.34 | 9.15 | 9.21 | 9.04 | qfq | 65,203,114 | 600,904,028 | -0.97% |
| 2026-01-20 | 9.26 | 9.31 | 9.21 | 9.30 | 9.13 | qfq | 41,834,848 | 387,571,869 | 0.32% |
| 2026-01-19 | 9.27 | 9.33 | 9.19 | 9.27 | 9.10 | qfq | 44,716,787 | 413,429,741 | -0.43% |
| 2026-01-16 | 9.43 | 9.51 | 9.30 | 9.31 | 9.14 | qfq | 46,923,746 | 439,865,710 | -0.64% |
| 2026-01-15 | 9.52 | 9.57 | 9.31 | 9.37 | 9.20 | qfq | 74,512,791 | 702,394,377 | -2.19% |
| 2026-01-14 | 9.60 | 9.90 | 9.48 | 9.58 | 9.40 | qfq | 99,601,277 | 967,179,286 | -0.62% |
| 2026-01-13 | 9.85 | 9.88 | 9.61 | 9.64 | 9.46 | qfq | 65,848,788 | 640,979,475 | -1.63% |
| 2026-01-12 | 9.65 | 9.80 | 9.58 | 9.80 | 9.62 | qfq | 75,848,824 | 736,134,498 | 1.24% |
| 2026-01-09 | 9.55 | 9.83 | 9.45 | 9.68 | 9.50 | qfq | 69,911,008 | 674,158,514 | 1.57% |
| 2026-01-08 | 9.65 | 9.67 | 9.48 | 9.53 | 9.35 | qfq | 68,898,338 | 657,863,685 | -2.06% |
| 2026-01-07 | 9.92 | 9.95 | 9.70 | 9.73 | 9.55 | qfq | 75,989,088 | 745,319,870 | -2.51% |
| 2026-01-06 | 9.42 | 10.07 | 9.41 | 9.98 | 9.79 | qfq | 146,232,333 | 1,442,809,018 | 6.06% |
| 2026-01-05 | 9.34 | 9.44 | 9.32 | 9.41 | 9.24 | qfq | 46,867,432 | 439,532,384 | 0.97% |
| 2025-12-31 | 9.45 | 9.54 | 9.32 | 9.32 | 9.15 | qfq | 40,199,702 | 377,853,794 | -1.48% |
| 2025-12-30 | 9.39 | 9.54 | 9.33 | 9.46 | 9.28 | qfq | 40,568,136 | 382,470,586 | 0.21% |
| 2025-12-29 | 9.53 | 9.55 | 9.40 | 9.44 | 9.26 | qfq | 37,200,680 | 352,213,066 | -1.15% |
| 2025-12-26 | 9.46 | 9.68 | 9.42 | 9.55 | 9.37 | qfq | 71,877,441 | 685,776,341 | 0.42% |
| 2025-12-25 | 9.23 | 9.78 | 9.22 | 9.51 | 9.33 | qfq | 96,034,543 | 916,720,237 | 2.92% |
| 2025-12-24 | 9.13 | 9.24 | 9.11 | 9.24 | 9.07 | qfq | 34,281,619 | 314,968,453 | 0.98% |
| 2025-12-23 | 9.16 | 9.27 | 9.12 | 9.15 | 8.98 | qfq | 40,413,200 | 371,583,248 | -0.65% |
| 2025-12-22 | 9.16 | 9.26 | 9.16 | 9.21 | 9.04 | qfq | 30,356,724 | 279,873,577 | 0.11% |
| 2025-12-19 | 9.15 | 9.27 | 9.10 | 9.20 | 9.03 | qfq | 42,935,662 | 395,352,405 | 0.22% |
| 2025-12-18 | 9.40 | 9.44 | 9.17 | 9.18 | 9.01 | qfq | 67,026,269 | 620,208,331 | -2.75% |
| 2025-12-17 | 9.32 | 9.58 | 9.22 | 9.44 | 9.26 | qfq | 68,457,921 | 642,417,643 | 1.29% |
| 2025-12-16 | 9.32 | 9.44 | 9.29 | 9.32 | 9.15 | qfq | 51,704,521 | 483,809,878 | -0.53% |
| 2025-12-15 | 9.21 | 9.55 | 9.17 | 9.37 | 9.20 | qfq | 59,536,376 | 559,438,593 | 0.75% |
| 2025-12-12 | 9.14 | 9.43 | 9.10 | 9.30 | 9.13 | qfq | 62,513,488 | 579,001,651 | 1.86% |
| 2025-12-11 | 9.29 | 9.33 | 9.11 | 9.13 | 8.96 | qfq | 41,087,065 | 378,374,138 | -2.25% |
| 2025-12-10 | 9.33 | 9.38 | 9.22 | 9.34 | 9.17 | qfq | 50,359,408 | 468,344,306 | -0.43% |
| 2025-12-09 | 9.50 | 9.60 | 9.36 | 9.38 | 9.21 | qfq | 64,115,229 | 604,679,196 | -2.39% |
| 2025-12-08 | 9.36 | 10.09 | 9.32 | 9.61 | 9.43 | qfq | 154,397,303 | 1,503,364,595 | 4.12% |
| 2025-12-05 | 8.95 | 9.36 | 8.93 | 9.23 | 9.06 | qfq | 87,351,216 | 801,448,861 | 3.13% |
| 2025-12-04 | 8.95 | 9.03 | 8.91 | 8.95 | 8.78 | qfq | 30,852,349 | 276,601,133 | -0.56% |
| 2025-12-03 | 9.14 | 9.18 | 8.96 | 9.00 | 8.83 | qfq | 37,078,027 | 335,069,728 | -1.42% |
| 2025-12-02 | 9.16 | 9.18 | 9.06 | 9.13 | 8.96 | qfq | 34,825,420 | 317,242,698 | -0.87% |
| 2025-12-01 | 9.13 | 9.25 | 9.10 | 9.21 | 9.04 | qfq | 42,974,295 | 393,989,899 | 0.11% |
| 2025-11-28 | 9.04 | 9.23 | 8.97 | 9.20 | 9.03 | qfq | 55,477,142 | 506,528,615 | 1.77% |
| 2025-11-27 | 9.00 | 9.25 | 8.99 | 9.04 | 8.87 | qfq | 53,435,006 | 487,183,232 | 0.11% |
| 2025-11-26 | 9.09 | 9.13 | 9.00 | 9.03 | 8.86 | qfq | 47,177,230 | 427,101,329 | -0.66% |
| 2025-11-25 | 8.98 | 9.32 | 8.92 | 9.09 | 8.92 | qfq | 86,206,283 | 789,644,169 | 2.13% |
| 2025-11-24 | 9.08 | 9.11 | 8.88 | 8.90 | 8.73 | qfq | 76,698,354 | 688,017,886 | -0.89% |
| 2025-11-21 | 9.55 | 9.60 | 8.98 | 8.98 | 8.81 | qfq | 154,766,309 | 1,421,018,211 | -6.36% |
| 2025-11-20 | 10.90 | 11.03 | 9.58 | 9.59 | 9.41 | qfq | 213,890,369 | 2,165,309,866 | -8.05% |
| 2025-11-19 | 10.26 | 10.60 | 10.16 | 10.43 | 10.24 | qfq | 146,444,978 | 1,517,454,925 | 1.66% |
| 2025-11-18 | 9.80 | 10.55 | 9.68 | 10.26 | 10.07 | qfq | 179,641,545 | 1,833,007,731 | 4.80% |
| 2025-11-17 | 10.00 | 10.06 | 9.73 | 9.79 | 9.61 | qfq | 94,715,113 | 931,621,388 | -3.07% |
| 2025-11-14 | 10.00 | 10.49 | 9.93 | 10.10 | 9.91 | qfq | 165,478,693 | 1,690,306,849 | 0.70% |
| 2025-11-13 | 9.78 | 10.05 | 9.72 | 10.03 | 9.84 | qfq | 128,889,361 | 1,269,578,081 | 0.50% |
| 2025-11-12 | 10.08 | 10.13 | 9.66 | 9.98 | 9.79 | qfq | 171,197,298 | 1,685,105,013 | -3.29% |
| 2025-11-11 | 10.72 | 11.09 | 10.15 | 10.32 | 10.03 | qfq | 259,450,607 | 2,749,266,724 | 1.18% |
| 2025-11-10 | 9.28 | 10.20 | 9.28 | 10.20 | 9.91 | qfq | 201,436,804 | 2,000,718,096 | 10.03% |
| 2025-11-07 | 9.41 | 9.49 | 9.26 | 9.27 | 9.01 | qfq | 82,102,502 | 768,219,509 | -3.44% |
| 2025-11-06 | 9.03 | 9.89 | 9.03 | 9.60 | 9.33 | qfq | 151,231,438 | 1,451,540,575 | 6.79% |
| 2025-11-05 | 8.94 | 9.18 | 8.92 | 8.99 | 8.74 | qfq | 34,616,980 | 313,039,384 | -0.44% |
| 2025-11-04 | 8.95 | 9.06 | 8.86 | 9.03 | 8.78 | qfq | 37,997,120 | 340,534,858 | 0.56% |
| 2025-11-03 | 9.05 | 9.07 | 8.86 | 8.98 | 8.73 | qfq | 41,394,180 | 370,213,745 | -1.10% |
| 2025-10-31 | 9.35 | 9.42 | 9.06 | 9.08 | 8.82 | qfq | 59,078,538 | 541,851,417 | -1.84% |
| 2025-10-30 | 9.29 | 9.44 | 9.23 | 9.25 | 8.99 | qfq | 111,112,137 | 1,037,560,338 | -0.96% |
| 2025-10-29 | 9.01 | 9.61 | 8.93 | 9.34 | 9.08 | qfq | 196,547,171 | 1,836,652,429 | 6.86% |
| 2025-10-28 | 8.80 | 8.82 | 8.71 | 8.74 | 8.49 | qfq | 20,623,109 | 180,624,344 | -0.91% |
| 2025-10-27 | 8.81 | 8.87 | 8.75 | 8.82 | 8.57 | qfq | 30,388,334 | 267,695,271 | 0.80% |
| 2025-10-24 | 8.72 | 8.77 | 8.63 | 8.75 | 8.50 | qfq | 20,851,410 | 181,415,939 | 0.34% |
| 2025-10-23 | 8.52 | 8.72 | 8.49 | 8.72 | 8.47 | qfq | 23,180,058 | 199,745,809 | 2.35% |
| 2025-10-22 | 8.60 | 8.60 | 8.52 | 8.52 | 8.28 | qfq | 11,658,915 | 99,726,429 | -1.05% |
| 2025-10-21 | 8.51 | 8.73 | 8.51 | 8.61 | 8.37 | qfq | 21,510,820 | 185,728,507 | 1.18% |
| 2025-10-20 | 8.53 | 8.58 | 8.48 | 8.51 | 8.27 | qfq | 12,629,100 | 107,622,291 | 0.35% |
| 2025-10-17 | 8.62 | 8.69 | 8.45 | 8.48 | 8.24 | qfq | 27,125,862 | 232,430,956 | -1.51% |
| 2025-10-16 | 8.66 | 8.70 | 8.58 | 8.61 | 8.37 | qfq | 14,983,270 | 129,362,049 | -1.03% |
| 2025-10-15 | 8.68 | 8.74 | 8.58 | 8.70 | 8.46 | qfq | 20,808,882 | 180,136,668 | 0.46% |
| 2025-10-14 | 8.72 | 8.83 | 8.64 | 8.66 | 8.42 | qfq | 25,741,809 | 224,457,343 | -0.69% |
| 2025-10-13 | 8.61 | 8.76 | 8.56 | 8.72 | 8.47 | qfq | 27,116,561 | 235,080,499 | -1.25% |
| 2025-10-10 | 8.75 | 8.90 | 8.73 | 8.83 | 8.58 | qfq | 31,321,204 | 276,539,679 | 0.46% |
| 2025-10-09 | 8.63 | 8.79 | 8.54 | 8.79 | 8.54 | qfq | 33,866,842 | 294,275,454 | 1.38% |
| 2025-09-30 | 8.66 | 8.75 | 8.59 | 8.67 | 8.43 | qfq | 32,090,201 | 277,975,090 | 0.35% |
| 2025-09-29 | 8.31 | 8.76 | 8.29 | 8.64 | 8.40 | qfq | 42,734,336 | 366,210,890 | 3.72% |
| 2025-09-26 | 8.26 | 8.41 | 8.26 | 8.33 | 8.10 | qfq | 13,214,202 | 110,319,027 | 0.48% |
| 2025-09-25 | 8.30 | 8.37 | 8.27 | 8.29 | 8.06 | qfq | 11,012,917 | 91,538,951 | -0.60% |
| 2025-09-24 | 8.18 | 8.36 | 8.17 | 8.34 | 8.11 | qfq | 15,273,869 | 126,369,054 | 1.58% |
| 2025-09-23 | 8.32 | 8.33 | 8.12 | 8.21 | 7.98 | qfq | 21,369,464 | 175,129,225 | -1.79% |
| 2025-09-22 | 8.35 | 8.36 | 8.27 | 8.36 | 8.13 | qfq | 14,872,560 | 123,682,405 | 0.36% |
| 2025-09-19 | 8.37 | 8.39 | 8.29 | 8.33 | 8.10 | qfq | 19,968,969 | 166,503,620 | -0.36% |
| 2025-09-18 | 8.59 | 8.61 | 8.30 | 8.36 | 8.13 | qfq | 34,205,119 | 289,104,855 | -2.90% |
| 2025-09-17 | 8.56 | 8.69 | 8.52 | 8.61 | 8.37 | qfq | 22,711,905 | 195,605,969 | 0.58% |
| 2025-09-16 | 8.52 | 8.60 | 8.47 | 8.56 | 8.32 | qfq | 17,828,442 | 152,172,135 | 0.47% |
| 2025-09-15 | 8.58 | 8.61 | 8.51 | 8.52 | 8.28 | qfq | 17,660,760 | 151,180,229 | -0.81% |
| 2025-09-12 | 8.67 | 8.69 | 8.58 | 8.59 | 8.35 | qfq | 19,343,908 | 167,078,206 | -0.92% |
| 2025-09-11 | 8.41 | 8.68 | 8.36 | 8.67 | 8.43 | qfq | 31,811,597 | 272,173,214 | 2.97% |
| 2025-09-10 | 8.41 | 8.48 | 8.39 | 8.42 | 8.18 | qfq | 13,759,144 | 115,951,460 | -0.24% |
| 2025-09-09 | 8.41 | 8.50 | 8.39 | 8.44 | 8.20 | qfq | 21,851,882 | 184,490,928 | 0.24% |
| 2025-09-08 | 8.45 | 8.47 | 8.37 | 8.42 | 8.18 | qfq | 28,016,803 | 235,718,237 | -0.59% |
| 2025-09-05 | 8.40 | 8.48 | 8.34 | 8.47 | 8.23 | qfq | 23,288,080 | 195,912,685 | 0.71% |
| 2025-09-04 | 8.37 | 8.48 | 8.30 | 8.41 | 8.17 | qfq | 28,210,760 | 236,831,921 | 0.48% |
| 2025-09-03 | 8.60 | 8.65 | 8.35 | 8.37 | 8.13 | qfq | 32,465,671 | 274,264,949 | -2.56% |
| 2025-09-02 | 8.67 | 8.69 | 8.48 | 8.59 | 8.35 | qfq | 39,478,494 | 337,914,047 | -0.81% |
| 2025-09-01 | 8.76 | 8.79 | 8.62 | 8.66 | 8.42 | qfq | 30,281,680 | 262,686,235 | -1.03% |
| 2025-08-29 | 8.87 | 8.89 | 8.71 | 8.75 | 8.50 | qfq | 36,847,918 | 324,612,844 | -1.02% |
| 2025-08-28 | 8.73 | 8.85 | 8.58 | 8.84 | 8.59 | qfq | 44,471,238 | 387,676,095 | 1.14% |
| 2025-08-27 | 8.95 | 9.03 | 8.73 | 8.74 | 8.49 | qfq | 45,642,750 | 406,701,655 | -2.46% |
| 2025-08-26 | 8.98 | 9.05 | 8.94 | 8.96 | 8.71 | qfq | 32,224,197 | 289,548,493 | -0.88% |
| 2025-08-25 | 9.07 | 9.18 | 8.92 | 9.04 | 8.79 | qfq | 69,535,800 | 627,693,209 | 0.56% |
| 2025-08-22 | 8.72 | 8.99 | 8.72 | 8.99 | 8.74 | qfq | 54,272,454 | 482,099,932 | 2.39% |
| 2025-08-21 | 9.00 | 9.01 | 8.72 | 8.78 | 8.53 | qfq | 43,403,338 | 384,361,265 | -1.01% |
| 2025-08-20 | 8.65 | 8.88 | 8.59 | 8.87 | 8.62 | qfq | 49,640,807 | 433,460,399 | 2.19% |
| 2025-08-19 | 8.76 | 8.79 | 8.65 | 8.68 | 8.44 | qfq | 36,742,491 | 320,082,006 | -1.14% |
| 2025-08-18 | 8.83 | 8.93 | 8.70 | 8.78 | 8.53 | qfq | 66,787,993 | 589,301,582 | 0.57% |
| 2025-08-15 | 8.46 | 8.78 | 8.44 | 8.73 | 8.48 | qfq | 67,918,226 | 589,374,209 | 3.19% |
| 2025-08-14 | 8.53 | 8.64 | 8.41 | 8.46 | 8.22 | qfq | 41,272,805 | 352,205,760 | -0.82% |
| 2025-08-13 | 8.36 | 8.61 | 8.32 | 8.53 | 8.29 | qfq | 48,847,811 | 413,947,045 | 2.16% |
| 2025-08-12 | 8.31 | 8.37 | 8.29 | 8.35 | 8.12 | qfq | 20,942,574 | 174,505,931 | 0.48% |
| 2025-08-11 | 8.23 | 8.35 | 8.22 | 8.31 | 8.08 | qfq | 25,241,542 | 209,541,143 | 0.97% |
| 2025-08-08 | 8.29 | 8.30 | 8.22 | 8.23 | 8.00 | qfq | 15,305,224 | 126,354,219 | -0.96% |
| 2025-08-07 | 8.34 | 8.37 | 8.25 | 8.31 | 8.08 | qfq | 16,637,707 | 138,314,739 | -0.12% |
| 2025-08-06 | 8.26 | 8.33 | 8.25 | 8.32 | 8.09 | qfq | 18,422,287 | 152,741,138 | 0.60% |
| 2025-08-05 | 8.20 | 8.30 | 8.20 | 8.27 | 8.04 | qfq | 19,356,577 | 159,564,530 | 0.98% |
| 2025-08-04 | 8.17 | 8.20 | 8.14 | 8.19 | 7.96 | qfq | 18,637,865 | 152,252,101 | 0.00% |
| 2025-08-01 | 8.23 | 8.28 | 8.17 | 8.19 | 7.96 | qfq | 23,354,098 | 191,777,202 | -0.49% |
| 2025-07-31 | 8.33 | 8.40 | 8.17 | 8.23 | 8.00 | qfq | 32,485,260 | 268,539,966 | -1.91% |
| 2025-07-30 | 8.41 | 8.44 | 8.28 | 8.39 | 8.15 | qfq | 29,066,496 | 243,847,233 | -0.47% |
| 2025-07-29 | 8.39 | 8.44 | 8.25 | 8.43 | 8.19 | qfq | 33,515,060 | 279,815,617 | 0.36% |
| 2025-07-28 | 8.39 | 8.54 | 8.32 | 8.40 | 8.16 | qfq | 34,788,976 | 293,356,707 | -0.12% |
| 2025-07-25 | 8.45 | 8.52 | 8.38 | 8.41 | 8.17 | qfq | 35,597,037 | 300,380,422 | -0.12% |
| 2025-07-24 | 8.21 | 8.44 | 8.20 | 8.42 | 8.18 | qfq | 52,500,138 | 438,804,239 | 2.06% |
| 2025-07-23 | 8.21 | 8.46 | 8.21 | 8.25 | 8.02 | qfq | 57,613,536 | 478,818,085 | 0.49% |
| 2025-07-22 | 8.19 | 8.22 | 8.08 | 8.21 | 7.98 | qfq | 26,987,808 | 220,051,248 | 0.00% |
| 2025-07-21 | 8.13 | 8.24 | 7.99 | 8.21 | 7.98 | qfq | 31,427,540 | 256,886,797 | 0.86% |
| 2025-07-18 | 8.08 | 8.25 | 8.08 | 8.14 | 7.91 | qfq | 31,873,668 | 260,162,775 | 0.49% |
| 2025-07-17 | 8.06 | 8.12 | 8.03 | 8.10 | 7.87 | qfq | 20,273,388 | 163,722,314 | 0.25% |
| 2025-07-16 | 8.06 | 8.16 | 7.99 | 8.08 | 7.85 | qfq | 25,624,314 | 206,978,705 | 0.25% |
| 2025-07-15 | 8.13 | 8.20 | 8.00 | 8.06 | 7.83 | qfq | 43,192,798 | 349,328,201 | -0.86% |
| 2025-07-14 | 8.26 | 8.27 | 8.10 | 8.13 | 7.90 | qfq | 44,271,380 | 361,590,043 | -1.22% |
| 2025-07-11 | 8.03 | 8.38 | 8.00 | 8.23 | 8.00 | qfq | 84,757,988 | 698,007,133 | 3.13% |
| 2025-07-10 | 7.75 | 8.03 | 7.75 | 7.98 | 7.76 | qfq | 46,035,801 | 364,350,659 | 2.84% |
| 2025-07-09 | 7.78 | 7.83 | 7.74 | 7.76 | 7.54 | qfq | 23,527,594 | 183,205,662 | 0.00% |
| 2025-07-08 | 7.66 | 7.79 | 7.65 | 7.76 | 7.54 | qfq | 21,474,034 | 165,970,104 | 1.31% |
| 2025-07-07 | 7.63 | 7.69 | 7.61 | 7.66 | 7.44 | qfq | 13,880,217 | 106,169,144 | 0.26% |
| 2025-07-04 | 7.63 | 7.75 | 7.58 | 7.64 | 7.43 | qfq | 24,941,370 | 190,976,944 | 0.00% |
| 2025-07-03 | 7.61 | 7.66 | 7.60 | 7.64 | 7.43 | qfq | 17,289,987 | 132,034,492 | 0.39% |
| 2025-07-02 | 7.63 | 7.65 | 7.58 | 7.61 | 7.40 | qfq | 19,715,244 | 149,977,147 | -0.26% |
| 2025-07-01 | 7.63 | 7.66 | 7.58 | 7.63 | 7.42 | qfq | 19,584,762 | 149,199,070 | 0.00% |
| 2025-06-30 | 7.72 | 7.73 | 7.59 | 7.63 | 7.42 | qfq | 27,853,720 | 212,806,882 | -0.91% |
| 2025-06-27 | 7.74 | 7.94 | 7.69 | 7.70 | 7.48 | qfq | 39,933,950 | 311,543,607 | -0.39% |
| 2025-06-26 | 7.87 | 7.89 | 7.71 | 7.73 | 7.51 | qfq | 34,058,789 | 264,670,853 | -1.40% |
| 2025-06-25 | 7.54 | 7.87 | 7.50 | 7.84 | 7.62 | qfq | 64,600,993 | 497,776,215 | 4.53% |
| 2025-06-24 | 7.27 | 7.53 | 7.27 | 7.50 | 7.29 | qfq | 36,867,776 | 274,477,232 | 3.31% |
| 2025-06-23 | 7.17 | 7.29 | 7.16 | 7.26 | 7.06 | qfq | 16,842,204 | 121,709,127 | 0.83% |
| 2025-06-20 | 7.21 | 7.25 | 7.19 | 7.20 | 7.00 | qfq | 13,545,738 | 97,802,480 | -0.41% |
| 2025-06-19 | 7.36 | 7.38 | 7.21 | 7.23 | 7.03 | qfq | 21,949,890 | 159,442,306 | -2.03% |
| 2025-06-18 | 7.45 | 7.49 | 7.35 | 7.38 | 7.17 | qfq | 22,502,695 | 166,478,373 | -1.60% |
| 2025-06-17 | 7.50 | 7.53 | 7.42 | 7.50 | 7.29 | qfq | 18,526,408 | 138,431,039 | 0.00% |
| 2025-06-16 | 7.46 | 7.53 | 7.43 | 7.50 | 7.29 | qfq | 27,738,100 | 207,212,614 | 0.40% |
| 2025-06-13 | 7.58 | 7.62 | 7.45 | 7.47 | 7.26 | qfq | 67,733,287 | 509,391,639 | -1.84% |
| 2025-06-12 | 7.63 | 7.67 | 7.60 | 7.61 | 7.40 | qfq | 27,611,478 | 210,750,087 | -0.26% |
| 2025-06-11 | 7.52 | 7.70 | 7.52 | 7.63 | 7.42 | qfq | 31,560,059 | 241,147,099 | 1.60% |
| 2025-06-10 | 7.58 | 7.58 | 7.45 | 7.51 | 7.30 | qfq | 20,671,333 | 155,657,490 | -0.92% |
| 2025-06-09 | 7.53 | 7.62 | 7.52 | 7.58 | 7.37 | qfq | 23,828,606 | 180,822,977 | 1.20% |
| 2025-06-06 | 7.56 | 7.58 | 7.47 | 7.49 | 7.28 | qfq | 17,519,712 | 131,605,027 | -0.93% |
| 2025-06-05 | 7.53 | 7.58 | 7.51 | 7.56 | 7.35 | qfq | 27,252,679 | 205,472,360 | 0.27% |
| 2025-06-04 | 7.43 | 7.54 | 7.41 | 7.54 | 7.33 | qfq | 35,122,473 | 262,926,643 | 1.48% |
| 2025-06-03 | 7.31 | 7.49 | 7.28 | 7.43 | 7.22 | qfq | 40,801,686 | 302,813,122 | 1.64% |
| 2025-05-30 | 7.29 | 7.32 | 7.25 | 7.31 | 7.10 | qfq | 12,963,008 | 94,432,122 | -0.68% |
| 2025-05-29 | 7.29 | 7.38 | 7.28 | 7.36 | 7.09 | qfq | 16,648,160 | 122,327,607 | 0.82% |
| 2025-05-28 | 7.29 | 7.32 | 7.27 | 7.30 | 7.03 | qfq | 10,046,562 | 73,239,775 | -0.14% |
| 2025-05-27 | 7.25 | 7.32 | 7.22 | 7.31 | 7.04 | qfq | 12,856,892 | 93,498,650 | 0.83% |
| 2025-05-26 | 7.25 | 7.28 | 7.22 | 7.25 | 6.98 | qfq | 14,030,333 | 101,774,180 | 0.00% |
| 2025-05-23 | 7.33 | 7.37 | 7.23 | 7.25 | 6.98 | qfq | 16,120,697 | 117,691,058 | -1.09% |
| 2025-05-22 | 7.40 | 7.40 | 7.32 | 7.33 | 7.06 | qfq | 14,028,703 | 103,181,799 | -1.08% |
| 2025-05-21 | 7.41 | 7.44 | 7.40 | 7.41 | 7.13 | qfq | 12,810,595 | 95,013,562 | -0.13% |
| 2025-05-20 | 7.41 | 7.45 | 7.38 | 7.42 | 7.14 | qfq | 15,612,486 | 115,684,859 | 0.27% |
| 2025-05-19 | 7.38 | 7.42 | 7.34 | 7.40 | 7.12 | qfq | 15,653,080 | 115,607,344 | 0.41% |
| 2025-05-16 | 7.46 | 7.48 | 7.36 | 7.37 | 7.09 | qfq | 26,704,809 | 197,488,866 | -1.21% |
| 2025-05-15 | 7.58 | 7.61 | 7.46 | 7.46 | 7.18 | qfq | 29,981,880 | 225,441,400 | -2.23% |
| 2025-05-14 | 7.45 | 7.77 | 7.39 | 7.63 | 7.35 | qfq | 72,686,910 | 550,941,518 | 2.28% |
| 2025-05-13 | 7.57 | 7.58 | 7.46 | 7.46 | 7.18 | qfq | 29,425,735 | 220,719,518 | -1.06% |
| 2025-05-12 | 7.52 | 7.55 | 7.45 | 7.54 | 7.26 | qfq | 35,112,648 | 263,423,920 | 0.80% |
| 2025-05-09 | 7.58 | 7.59 | 7.47 | 7.48 | 7.20 | qfq | 23,413,421 | 175,944,689 | -1.45% |
| 2025-05-08 | 7.58 | 7.65 | 7.56 | 7.59 | 7.31 | qfq | 26,141,260 | 198,728,528 | -0.26% |
| 2025-05-07 | 7.77 | 7.92 | 7.58 | 7.61 | 7.33 | qfq | 39,803,304 | 306,658,597 | -0.13% |
| 2025-05-06 | 7.59 | 7.62 | 7.55 | 7.62 | 7.34 | qfq | 32,438,313 | 246,498,366 | 0.79% |
| 2025-04-30 | 7.61 | 7.66 | 7.54 | 7.56 | 7.28 | qfq | 21,278,100 | 161,833,921 | -0.26% |
| 2025-04-29 | 7.60 | 7.68 | 7.57 | 7.58 | 7.30 | qfq | 16,915,560 | 128,796,944 | -0.39% |
| 2025-04-28 | 7.77 | 7.77 | 7.57 | 7.61 | 7.33 | qfq | 22,865,847 | 174,149,663 | -1.93% |
| 2025-04-25 | 7.65 | 7.81 | 7.64 | 7.76 | 7.47 | qfq | 28,302,281 | 219,329,708 | 1.57% |
| 2025-04-24 | 7.63 | 7.68 | 7.58 | 7.64 | 7.35 | qfq | 15,664,106 | 119,510,086 | 0.26% |
| 2025-04-23 | 7.65 | 7.69 | 7.60 | 7.62 | 7.34 | qfq | 15,606,700 | 119,159,112 | 0.13% |
| 2025-04-22 | 7.56 | 7.66 | 7.54 | 7.61 | 7.33 | qfq | 20,622,603 | 156,955,374 | 0.53% |
| 2025-04-21 | 7.49 | 7.57 | 7.45 | 7.57 | 7.29 | qfq | 17,033,442 | 128,488,503 | 0.80% |
| 2025-04-18 | 7.48 | 7.56 | 7.44 | 7.51 | 7.23 | qfq | 18,049,803 | 135,229,987 | 0.13% |
| 2025-04-17 | 7.43 | 7.66 | 7.42 | 7.50 | 7.22 | qfq | 28,497,330 | 215,125,994 | -0.53% |
| 2025-04-16 | 7.60 | 7.63 | 7.40 | 7.54 | 7.26 | qfq | 40,524,599 | 305,025,093 | 0.53% |
| 2025-04-15 | 7.52 | 7.53 | 7.45 | 7.50 | 7.22 | qfq | 11,111,000 | 83,119,448 | -0.66% |
| 2025-04-14 | 7.53 | 7.57 | 7.49 | 7.55 | 7.27 | qfq | 14,954,440 | 112,497,834 | 0.80% |
| 2025-04-11 | 7.39 | 7.52 | 7.37 | 7.49 | 7.21 | qfq | 13,990,780 | 104,226,192 | 0.81% |
| 2025-04-10 | 7.46 | 7.54 | 7.36 | 7.43 | 7.15 | qfq | 21,540,769 | 160,729,069 | 1.36% |
| 2025-04-09 | 7.11 | 7.41 | 6.96 | 7.33 | 7.06 | qfq | 29,942,419 | 215,761,689 | 2.23% |
| 2025-04-08 | 7.19 | 7.30 | 7.06 | 7.17 | 6.90 | qfq | 31,471,100 | 225,760,594 | -0.28% |
| 2025-04-07 | 7.50 | 7.68 | 7.19 | 7.19 | 6.92 | qfq | 32,275,829 | 237,244,082 | -10.01% |
| 2025-04-03 | 7.98 | 8.09 | 7.94 | 7.99 | 7.69 | qfq | 14,864,300 | 119,026,940 | -0.75% |
| 2025-04-02 | 7.89 | 8.05 | 7.88 | 8.05 | 7.75 | qfq | 13,022,382 | 104,109,070 | 1.90% |
| 2025-04-01 | 7.90 | 7.99 | 7.86 | 7.90 | 7.61 | qfq | 11,109,240 | 87,934,665 | 0.51% |
| 2025-03-31 | 7.98 | 8.01 | 7.79 | 7.86 | 7.57 | qfq | 18,900,183 | 148,961,283 | -1.75% |
| 2025-03-28 | 8.00 | 8.04 | 7.96 | 8.00 | 7.70 | qfq | 12,507,061 | 100,175,185 | 0.00% |
| 2025-03-27 | 7.98 | 8.07 | 7.92 | 8.00 | 7.70 | qfq | 10,013,412 | 80,163,904 | 0.00% |
| 2025-03-26 | 7.99 | 8.04 | 7.98 | 8.00 | 7.70 | qfq | 9,432,971 | 75,566,569 | 0.00% |
| 2025-03-25 | 7.99 | 8.03 | 7.92 | 8.00 | 7.70 | qfq | 11,059,776 | 88,354,035 | 0.13% |
| 2025-03-24 | 7.98 | 8.03 | 7.88 | 7.99 | 7.69 | qfq | 17,679,389 | 140,492,429 | -0.25% |
| 2025-03-21 | 8.11 | 8.15 | 7.96 | 8.01 | 7.71 | qfq | 18,081,879 | 145,596,609 | -1.48% |
| 2025-03-20 | 8.19 | 8.20 | 8.10 | 8.13 | 7.83 | qfq | 16,557,762 | 134,822,295 | -0.73% |
| 2025-03-19 | 8.22 | 8.24 | 8.15 | 8.19 | 7.88 | qfq | 16,617,679 | 136,073,459 | -0.49% |
| 2025-03-18 | 8.24 | 8.30 | 8.19 | 8.23 | 7.92 | qfq | 14,854,901 | 122,100,890 | 0.00% |
| 2025-03-17 | 8.26 | 8.28 | 8.20 | 8.23 | 7.92 | qfq | 21,223,382 | 174,628,399 | -0.36% |
| 2025-03-14 | 8.06 | 8.31 | 8.05 | 8.26 | 7.95 | qfq | 40,356,535 | 331,474,678 | 2.74% |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8.04 | 7.74 | qfq | 15,769,533 | 126,530,118 | -0.37% |
| 2025-03-12 | 8.03 | 8.15 | 8.01 | 8.07 | 7.77 | qfq | 18,633,446 | 150,526,926 | 0.50% |
| 2025-03-11 | 7.93 | 8.03 | 7.90 | 8.03 | 7.73 | qfq | 14,272,109 | 113,838,474 | 0.50% |
| 2025-03-10 | 8.01 | 8.02 | 7.91 | 7.99 | 7.69 | qfq | 17,297,362 | 137,689,447 | -0.37% |
| 2025-03-07 | 8.11 | 8.14 | 8.00 | 8.02 | 7.72 | qfq | 21,322,070 | 171,668,024 | -1.72% |
| 2025-03-06 | 8.08 | 8.18 | 8.03 | 8.16 | 7.86 | qfq | 26,963,414 | 219,136,347 | 1.49% |
| 2025-03-05 | 7.98 | 8.05 | 7.89 | 8.04 | 7.74 | qfq | 20,313,800 | 162,183,194 | 0.25% |
| 2025-03-04 | 7.86 | 8.06 | 7.85 | 8.02 | 7.72 | qfq | 22,405,962 | 179,687,964 | 1.78% |
| 2025-03-03 | 7.93 | 8.01 | 7.84 | 7.88 | 7.59 | qfq | 16,448,700 | 130,460,504 | -0.63% |
| 2025-02-28 | 8.10 | 8.22 | 7.90 | 7.93 | 7.63 | qfq | 29,282,022 | 235,627,972 | -2.82% |
| 2025-02-27 | 8.13 | 8.22 | 7.99 | 8.16 | 7.86 | qfq | 27,961,427 | 226,800,327 | -0.49% |
| 2025-02-26 | 7.99 | 8.21 | 7.98 | 8.20 | 7.89 | qfq | 28,057,786 | 227,079,312 | 2.63% |
| 2025-02-25 | 8.04 | 8.06 | 7.96 | 7.99 | 7.69 | qfq | 15,571,400 | 124,667,218 | -1.24% |
| 2025-02-24 | 8.13 | 8.20 | 8.04 | 8.09 | 7.79 | qfq | 25,498,940 | 206,873,650 | -1.10% |
| 2025-02-21 | 8.01 | 8.21 | 7.92 | 8.18 | 7.87 | qfq | 38,044,128 | 307,600,089 | 2.00% |
| 2025-02-20 | 7.98 | 8.05 | 7.92 | 8.02 | 7.72 | qfq | 19,834,359 | 158,433,335 | 0.00% |
| 2025-02-19 | 7.94 | 8.05 | 7.88 | 8.02 | 7.72 | qfq | 32,453,502 | 258,721,644 | 0.88% |
| 2025-02-18 | 8.18 | 8.18 | 7.92 | 7.95 | 7.65 | qfq | 33,791,700 | 271,737,672 | -2.69% |
| 2025-02-17 | 8.28 | 8.34 | 8.12 | 8.17 | 7.86 | qfq | 43,397,688 | 356,170,712 | -0.37% |
| 2025-02-14 | 8.33 | 8.40 | 8.13 | 8.20 | 7.89 | qfq | 83,334,046 | 685,760,630 | -3.30% |
| 2025-02-13 | 8.14 | 8.88 | 8.08 | 8.48 | 8.16 | qfq | 128,322,600 | 1,095,830,290 | 5.08% |
| 2025-02-12 | 7.94 | 8.09 | 7.92 | 8.07 | 7.77 | qfq | 15,666,463 | 125,303,607 | 1.38% |
| 2025-02-11 | 8.02 | 8.03 | 7.87 | 7.96 | 7.66 | qfq | 16,044,697 | 127,153,296 | -0.75% |
| 2025-02-10 | 7.99 | 8.12 | 7.96 | 8.02 | 7.72 | qfq | 18,816,423 | 151,211,785 | 0.25% |
| 2025-02-07 | 7.78 | 8.13 | 7.77 | 8.00 | 7.70 | qfq | 27,252,743 | 216,757,776 | 2.56% |
| 2025-02-06 | 7.72 | 7.84 | 7.67 | 7.80 | 7.51 | qfq | 16,458,489 | 127,775,864 | 1.17% |
| 2025-02-05 | 7.70 | 7.82 | 7.66 | 7.71 | 7.42 | qfq | 17,405,401 | 134,818,085 | 0.92% |
| 2025-01-27 | 7.77 | 7.86 | 7.64 | 7.64 | 7.35 | qfq | 14,498,117 | 111,965,409 | -1.55% |
| 2025-01-24 | 7.68 | 7.81 | 7.66 | 7.76 | 7.47 | qfq | 17,810,920 | 137,999,169 | 0.39% |
| 2025-01-23 | 7.76 | 7.96 | 7.73 | 7.73 | 7.39 | qfq | 23,612,222 | 185,199,988 | 0.78% |
| 2025-01-22 | 7.65 | 7.70 | 7.58 | 7.67 | 7.34 | qfq | 10,954,582 | 83,753,487 | -0.26% |
| 2025-01-21 | 7.80 | 7.82 | 7.62 | 7.69 | 7.35 | qfq | 14,715,405 | 113,310,452 | -0.39% |
| 2025-01-20 | 7.74 | 7.85 | 7.67 | 7.72 | 7.38 | qfq | 21,476,150 | 166,508,961 | 0.65% |
| 2025-01-17 | 7.69 | 7.89 | 7.58 | 7.67 | 7.34 | qfq | 24,624,618 | 189,338,193 | 1.59% |
| 2025-01-16 | 7.64 | 7.71 | 7.48 | 7.55 | 7.22 | qfq | 22,555,696 | 171,091,544 | -0.66% |
| 2025-01-15 | 7.47 | 7.82 | 7.43 | 7.60 | 7.27 | qfq | 35,640,323 | 272,812,035 | 1.33% |
| 2025-01-14 | 7.19 | 7.52 | 7.19 | 7.50 | 7.17 | qfq | 25,500,891 | 188,823,765 | 4.46% |
| 2025-01-13 | 7.10 | 7.21 | 7.08 | 7.18 | 6.87 | qfq | 12,704,903 | 90,799,373 | 0.28% |
| 2025-01-10 | 7.24 | 7.32 | 7.15 | 7.16 | 6.85 | qfq | 11,266,921 | 81,604,036 | -1.51% |
| 2025-01-09 | 7.30 | 7.38 | 7.25 | 7.27 | 6.95 | qfq | 13,174,650 | 96,264,125 | -0.95% |
| 2025-01-08 | 7.39 | 7.41 | 7.16 | 7.34 | 7.02 | qfq | 20,852,734 | 151,554,867 | -1.08% |
| 2025-01-07 | 7.43 | 7.50 | 7.35 | 7.42 | 7.10 | qfq | 15,636,784 | 116,015,003 | 0.41% |
| 2025-01-06 | 7.33 | 7.42 | 7.30 | 7.39 | 7.07 | qfq | 15,016,115 | 110,584,195 | 0.27% |
| 2025-01-03 | 7.67 | 7.69 | 7.34 | 7.37 | 7.05 | qfq | 25,158,763 | 188,649,213 | -3.41% |
| 2025-01-02 | 7.95 | 8.08 | 7.55 | 7.63 | 7.30 | qfq | 31,050,028 | 243,555,242 | -3.90% |
| 2024-12-31 | 8.32 | 8.36 | 7.94 | 7.94 | 7.59 | qfq | 25,032,301 | 203,071,212 | -4.80% |
| 2024-12-30 | 8.29 | 8.34 | 8.24 | 8.34 | 7.98 | qfq | 12,553,028 | 104,101,555 | 0.36% |
| 2024-12-27 | 8.21 | 8.43 | 8.21 | 8.31 | 7.95 | qfq | 19,239,281 | 160,289,505 | 1.22% |
| 2024-12-26 | 8.16 | 8.26 | 8.16 | 8.21 | 7.85 | qfq | 11,443,000 | 94,058,358 | 0.24% |
| 2024-12-25 | 8.30 | 8.32 | 8.07 | 8.19 | 7.83 | qfq | 19,417,721 | 159,008,432 | -1.56% |
| 2024-12-24 | 8.22 | 8.32 | 8.21 | 8.32 | 7.96 | qfq | 17,240,135 | 142,641,623 | 1.46% |
| 2024-12-23 | 8.30 | 8.38 | 8.18 | 8.20 | 7.84 | qfq | 16,317,695 | 134,900,774 | -1.20% |
| 2024-12-20 | 8.29 | 8.39 | 8.28 | 8.30 | 7.94 | qfq | 13,711,461 | 114,331,625 | -0.36% |
| 2024-12-19 | 8.25 | 8.35 | 8.16 | 8.33 | 7.97 | qfq | 15,239,429 | 125,749,546 | 0.60% |
| 2024-12-18 | 8.36 | 8.43 | 8.26 | 8.28 | 7.92 | qfq | 14,143,301 | 117,932,400 | -0.96% |
| 2024-12-17 | 8.41 | 8.47 | 8.32 | 8.36 | 8.00 | qfq | 17,335,266 | 145,457,782 | -0.83% |
| 2024-12-16 | 8.58 | 8.59 | 8.35 | 8.43 | 8.06 | qfq | 23,875,205 | 201,650,514 | -1.98% |
| 2024-12-13 | 8.70 | 8.71 | 8.54 | 8.60 | 8.23 | qfq | 32,393,633 | 279,384,066 | -2.27% |
| 2024-12-12 | 8.53 | 8.86 | 8.48 | 8.80 | 8.42 | qfq | 40,861,690 | 355,647,849 | 3.17% |
| 2024-12-11 | 8.52 | 8.60 | 8.49 | 8.53 | 8.16 | qfq | 19,832,065 | 169,301,840 | 0.24% |
| 2024-12-10 | 8.93 | 8.94 | 8.49 | 8.51 | 8.14 | qfq | 46,709,655 | 407,325,834 | 0.24% |
| 2024-12-09 | 8.55 | 8.60 | 8.41 | 8.49 | 8.12 | qfq | 18,368,681 | 156,082,692 | -0.93% |
| 2024-12-06 | 8.47 | 8.64 | 8.37 | 8.57 | 8.20 | qfq | 28,085,293 | 239,910,256 | 1.18% |
| 2024-12-05 | 8.34 | 8.52 | 8.30 | 8.47 | 8.10 | qfq | 19,922,528 | 168,405,898 | 1.56% |
| 2024-12-04 | 8.48 | 8.53 | 8.29 | 8.34 | 7.98 | qfq | 22,179,763 | 186,637,837 | -1.65% |
| 2024-12-03 | 8.40 | 8.55 | 8.35 | 8.48 | 8.11 | qfq | 23,731,851 | 200,183,070 | 0.47% |
| 2024-12-02 | 8.36 | 8.52 | 8.33 | 8.44 | 8.07 | qfq | 27,863,117 | 235,236,593 | 0.36% |
| 2024-11-29 | 8.20 | 8.58 | 8.15 | 8.41 | 8.04 | qfq | 41,112,720 | 345,449,961 | 2.19% |
| 2024-11-28 | 8.15 | 8.35 | 8.12 | 8.23 | 7.87 | qfq | 30,447,394 | 250,652,709 | 0.61% |
| 2024-11-27 | 7.97 | 8.19 | 7.88 | 8.18 | 7.82 | qfq | 23,613,510 | 189,796,027 | 2.25% |
| 2024-11-26 | 7.96 | 8.17 | 7.95 | 8.00 | 7.65 | qfq | 17,786,260 | 143,064,016 | -0.12% |
| 2024-11-25 | 7.94 | 8.01 | 7.82 | 8.01 | 7.66 | qfq | 25,570,650 | 202,372,991 | 1.39% |
| 2024-11-22 | 8.34 | 8.35 | 7.90 | 7.90 | 7.56 | qfq | 32,832,756 | 266,990,550 | -5.62% |
| 2024-11-21 | 8.25 | 8.40 | 8.20 | 8.37 | 8.01 | qfq | 30,961,370 | 257,302,765 | 1.33% |
| 2024-11-20 | 8.20 | 8.30 | 8.15 | 8.26 | 7.90 | qfq | 25,471,580 | 209,302,471 | 0.24% |
| 2024-11-19 | 8.16 | 8.26 | 8.06 | 8.24 | 7.88 | qfq | 24,741,390 | 201,779,474 | 1.48% |
| 2024-11-18 | 8.24 | 8.36 | 8.05 | 8.12 | 7.77 | qfq | 27,976,569 | 229,547,909 | -1.22% |
| 2024-11-15 | 8.50 | 8.58 | 8.21 | 8.22 | 7.86 | qfq | 33,119,620 | 278,451,268 | -3.18% |
| 2024-11-14 | 8.65 | 8.69 | 8.47 | 8.49 | 8.12 | qfq | 30,281,221 | 259,818,498 | -1.96% |
| 2024-11-13 | 8.62 | 8.74 | 8.52 | 8.66 | 8.28 | qfq | 31,374,738 | 270,939,669 | -0.35% |
| 2024-11-12 | 8.90 | 8.96 | 8.59 | 8.69 | 8.31 | qfq | 51,316,374 | 450,346,870 | -2.69% |
| 2024-11-11 | 8.81 | 8.99 | 8.77 | 8.93 | 8.54 | qfq | 53,570,692 | 475,115,834 | -0.56% |
| 2024-11-08 | 9.49 | 9.49 | 8.95 | 8.98 | 8.59 | qfq | 81,143,358 | 741,458,416 | -3.96% |
| 2024-11-07 | 8.83 | 9.57 | 8.75 | 9.35 | 8.94 | qfq | 115,774,379 | 1,058,078,794 | 3.89% |
| 2024-11-06 | 9.27 | 9.47 | 8.94 | 9.00 | 8.61 | qfq | 121,409,259 | 1,110,178,228 | -4.05% |
| 2024-11-05 | 8.91 | 9.57 | 8.75 | 9.38 | 8.97 | qfq | 138,685,165 | 1,279,863,961 | 6.71% |
| 2024-11-04 | 8.61 | 8.79 | 8.46 | 8.79 | 8.41 | qfq | 102,910,237 | 889,595,597 | 2.21% |
| 2024-11-01 | 8.43 | 9.04 | 8.40 | 8.60 | 8.23 | qfq | 165,463,958 | 1,445,800,441 | 0.58% |
| 2024-10-31 | 7.93 | 8.79 | 7.93 | 8.55 | 8.18 | qfq | 185,682,263 | 1,592,108,622 | 7.01% |
| 2024-10-30 | 8.09 | 8.15 | 7.88 | 7.99 | 7.64 | qfq | 105,805,606 | 845,593,940 | -3.50% |
| 2024-10-29 | 8.25 | 8.68 | 8.24 | 8.28 | 7.92 | qfq | 170,607,040 | 1,450,659,208 | 4.94% |
| 2024-10-28 | 7.75 | 7.89 | 7.70 | 7.89 | 7.55 | qfq | 28,983,310 | 226,345,407 | 1.94% |
| 2024-10-25 | 7.65 | 7.82 | 7.63 | 7.74 | 7.40 | qfq | 23,034,697 | 177,864,185 | 1.18% |
| 2024-10-24 | 7.59 | 7.69 | 7.55 | 7.65 | 7.32 | qfq | 19,561,540 | 149,115,225 | 0.26% |
| 2024-10-23 | 7.66 | 7.79 | 7.61 | 7.63 | 7.30 | qfq | 31,898,460 | 245,533,210 | -0.52% |
| 2024-10-22 | 7.62 | 7.71 | 7.58 | 7.67 | 7.34 | qfq | 23,361,668 | 178,255,121 | 0.39% |
| 2024-10-21 | 7.70 | 7.75 | 7.56 | 7.64 | 7.31 | qfq | 33,464,723 | 256,130,129 | -1.29% |
| 2024-10-18 | 7.36 | 8.08 | 7.34 | 7.74 | 7.40 | qfq | 58,786,959 | 451,368,278 | 5.16% |
| 2024-10-17 | 7.51 | 7.61 | 7.35 | 7.36 | 7.04 | qfq | 26,887,620 | 200,635,149 | -1.60% |
| 2024-10-16 | 7.29 | 7.63 | 7.27 | 7.48 | 7.15 | qfq | 32,392,099 | 241,827,596 | 1.49% |
| 2024-10-15 | 7.60 | 7.65 | 7.35 | 7.37 | 7.05 | qfq | 39,130,272 | 294,075,864 | -3.28% |
| 2024-10-14 | 7.57 | 7.66 | 7.27 | 7.62 | 7.29 | qfq | 44,522,403 | 332,635,615 | 1.60% |
| 2024-10-11 | 7.70 | 7.83 | 7.39 | 7.50 | 7.17 | qfq | 50,377,588 | 382,237,517 | -3.85% |
| 2024-10-10 | 8.14 | 8.30 | 7.66 | 7.80 | 7.46 | qfq | 68,950,545 | 543,958,893 | -3.94% |
| 2024-10-09 | 8.80 | 9.07 | 8.12 | 8.12 | 7.77 | qfq | 117,297,746 | 1,003,178,611 | -9.98% |
| 2024-10-08 | 9.02 | 9.02 | 8.41 | 9.02 | 8.63 | qfq | 111,790,088 | 999,076,566 | 10.00% |
| 2024-09-30 | 8.04 | 8.20 | 7.83 | 8.20 | 7.84 | qfq | 106,651,766 | 861,505,279 | 10.07% |
| 2024-09-27 | 7.00 | 7.47 | 6.82 | 7.45 | 7.13 | qfq | 86,479,374 | 617,298,501 | 9.08% |
| 2024-09-26 | 6.36 | 6.84 | 6.35 | 6.83 | 6.53 | qfq | 50,146,203 | 331,397,277 | 6.89% |
| 2024-09-25 | 6.33 | 6.58 | 6.33 | 6.39 | 6.11 | qfq | 42,561,392 | 274,396,417 | 2.57% |
| 2024-09-24 | 5.99 | 6.25 | 5.95 | 6.23 | 5.96 | qfq | 34,611,517 | 212,285,336 | 5.06% |
| 2024-09-23 | 5.95 | 5.98 | 5.91 | 5.93 | 5.67 | qfq | 8,008,240 | 47,547,430 | -0.34% |
| 2024-09-20 | 5.94 | 5.97 | 5.88 | 5.95 | 5.69 | qfq | 9,580,500 | 56,752,458 | 0.17% |
| 2024-09-19 | 5.86 | 6.02 | 5.82 | 5.94 | 5.68 | qfq | 15,452,265 | 91,771,026 | 1.71% |
| 2024-09-18 | 5.82 | 5.86 | 5.73 | 5.84 | 5.59 | qfq | 8,502,671 | 49,241,526 | 0.17% |
| 2024-09-13 | 5.81 | 5.88 | 5.78 | 5.83 | 5.58 | qfq | 12,015,860 | 70,095,354 | 0.52% |
| 2024-09-12 | 5.74 | 5.81 | 5.72 | 5.80 | 5.55 | qfq | 9,042,781 | 52,259,434 | 1.05% |
| 2024-09-11 | 5.74 | 5.79 | 5.69 | 5.74 | 5.49 | qfq | 8,379,860 | 48,121,693 | -0.35% |
| 2024-09-10 | 5.81 | 5.82 | 5.62 | 5.76 | 5.51 | qfq | 12,643,100 | 72,140,137 | -0.69% |
| 2024-09-09 | 5.74 | 5.89 | 5.72 | 5.80 | 5.55 | qfq | 14,302,900 | 83,310,550 | 0.52% |
| 2024-09-06 | 5.86 | 5.93 | 5.76 | 5.77 | 5.52 | qfq | 16,769,113 | 97,793,772 | 0.35% |
| 2024-09-05 | 5.67 | 5.76 | 5.67 | 5.75 | 5.50 | qfq | 8,010,720 | 45,867,026 | 1.41% |
| 2024-09-04 | 5.66 | 5.73 | 5.65 | 5.67 | 5.42 | qfq | 7,218,168 | 41,067,602 | -0.35% |
| 2024-09-03 | 5.65 | 5.75 | 5.64 | 5.69 | 5.44 | qfq | 6,974,740 | 39,695,707 | 0.35% |
| 2024-09-02 | 5.84 | 5.85 | 5.66 | 5.67 | 5.42 | qfq | 14,860,700 | 85,403,121 | -3.24% |
| 2024-08-30 | 5.73 | 5.92 | 5.70 | 5.86 | 5.60 | qfq | 18,285,560 | 107,061,136 | 2.27% |
| 2024-08-29 | 5.68 | 5.78 | 5.67 | 5.73 | 5.48 | qfq | 9,201,814 | 52,790,440 | 0.35% |
| 2024-08-28 | 5.67 | 5.75 | 5.67 | 5.71 | 5.46 | qfq | 7,157,400 | 40,837,832 | 0.18% |
| 2024-08-27 | 5.68 | 5.73 | 5.65 | 5.70 | 5.45 | qfq | 7,829,840 | 44,560,078 | -0.35% |
| 2024-08-26 | 5.72 | 5.80 | 5.69 | 5.72 | 5.47 | qfq | 8,043,765 | 46,125,382 | 0.18% |
| 2024-08-23 | 5.68 | 5.81 | 5.68 | 5.71 | 5.46 | qfq | 10,548,050 | 60,488,624 | 0.00% |
| 2024-08-22 | 5.80 | 5.81 | 5.70 | 5.71 | 5.46 | qfq | 15,800,960 | 90,875,593 | -0.87% |
| 2024-08-21 | 5.80 | 5.85 | 5.75 | 5.76 | 5.51 | qfq | 9,238,554 | 53,490,820 | -1.37% |
| 2024-08-20 | 5.92 | 5.95 | 5.81 | 5.84 | 5.59 | qfq | 18,748,308 | 109,694,883 | -1.85% |
| 2024-08-19 | 5.85 | 6.13 | 5.83 | 5.95 | 5.69 | qfq | 27,749,700 | 166,406,409 | 2.06% |
| 2024-08-16 | 5.92 | 5.94 | 5.83 | 5.83 | 5.58 | qfq | 11,835,780 | 69,568,862 | -1.69% |
| 2024-08-15 | 5.87 | 6.01 | 5.87 | 5.93 | 5.67 | qfq | 18,227,332 | 108,308,713 | 0.85% |
| 2024-08-14 | 5.87 | 6.01 | 5.84 | 5.88 | 5.62 | qfq | 17,589,823 | 104,211,181 | 0.17% |
| 2024-08-13 | 5.80 | 5.89 | 5.71 | 5.87 | 5.61 | qfq | 14,619,662 | 85,066,050 | 1.38% |
| 2024-08-12 | 5.82 | 5.87 | 5.75 | 5.79 | 5.54 | qfq | 18,889,558 | 109,580,097 | -1.53% |
| 2024-08-09 | 5.91 | 6.20 | 5.86 | 5.88 | 5.62 | qfq | 33,024,806 | 197,552,773 | 0.17% |
| 2024-08-08 | 5.82 | 5.95 | 5.82 | 5.87 | 5.61 | qfq | 13,641,982 | 80,190,370 | 0.51% |
| 2024-08-07 | 5.91 | 5.95 | 5.81 | 5.84 | 5.59 | qfq | 22,403,685 | 131,128,714 | -2.18% |
| 2024-08-06 | 5.87 | 6.13 | 5.85 | 5.97 | 5.71 | qfq | 36,557,248 | 219,002,124 | 2.40% |
| 2024-08-05 | 5.85 | 5.98 | 5.83 | 5.83 | 5.58 | qfq | 13,610,680 | 80,413,337 | -1.02% |
| 2024-08-02 | 5.98 | 6.02 | 5.86 | 5.89 | 5.63 | qfq | 11,691,280 | 69,482,932 | -1.83% |
| 2024-08-01 | 5.95 | 6.03 | 5.94 | 6.00 | 5.74 | qfq | 17,564,420 | 105,276,946 | 0.00% |
| 2024-07-31 | 5.72 | 6.09 | 5.70 | 6.00 | 5.74 | qfq | 32,315,014 | 192,107,913 | 5.26% |
| 2024-07-30 | 5.63 | 5.73 | 5.62 | 5.70 | 5.45 | qfq | 7,482,692 | 42,543,941 | 0.53% |
| 2024-07-29 | 5.68 | 5.74 | 5.65 | 5.67 | 5.42 | qfq | 8,631,300 | 49,163,746 | -0.53% |
| 2024-07-26 | 5.58 | 5.76 | 5.56 | 5.70 | 5.45 | qfq | 12,626,505 | 71,870,404 | 2.33% |
| 2024-07-25 | 5.46 | 5.61 | 5.45 | 5.57 | 5.33 | qfq | 9,784,084 | 54,389,344 | 1.83% |
| 2024-07-24 | 5.55 | 5.56 | 5.46 | 5.47 | 5.23 | qfq | 10,165,714 | 55,993,283 | -1.62% |
| 2024-07-23 | 5.64 | 5.70 | 5.55 | 5.56 | 5.32 | qfq | 9,363,066 | 52,743,157 | -1.59% |
| 2024-07-22 | 5.65 | 5.71 | 5.57 | 5.65 | 5.40 | qfq | 9,858,080 | 55,573,330 | 0.53% |
| 2024-07-19 | 5.58 | 5.65 | 5.55 | 5.62 | 5.38 | qfq | 7,842,502 | 43,971,463 | 0.36% |
| 2024-07-18 | 5.56 | 5.60 | 5.48 | 5.60 | 5.36 | qfq | 10,028,602 | 55,658,069 | 0.36% |
| 2024-07-17 | 5.55 | 5.61 | 5.53 | 5.58 | 5.34 | qfq | 9,560,052 | 53,281,603 | 0.54% |
| 2024-07-16 | 5.54 | 5.57 | 5.50 | 5.55 | 5.31 | qfq | 6,553,678 | 36,363,029 | 0.18% |
| 2024-07-15 | 5.53 | 5.58 | 5.48 | 5.54 | 5.30 | qfq | 7,783,921 | 43,036,176 | 0.00% |
| 2024-07-12 | 5.55 | 5.58 | 5.51 | 5.54 | 5.30 | qfq | 7,567,300 | 41,983,126 | -0.36% |
| 2024-07-11 | 5.49 | 5.59 | 5.44 | 5.56 | 5.32 | qfq | 14,573,921 | 80,762,557 | 2.96% |
| 2024-07-10 | 5.39 | 5.49 | 5.36 | 5.40 | 5.16 | qfq | 10,261,580 | 55,660,725 | 0.19% |
| 2024-07-09 | 5.29 | 5.41 | 5.21 | 5.39 | 5.16 | qfq | 12,220,042 | 65,057,625 | 1.89% |
| 2024-07-08 | 5.47 | 5.47 | 5.28 | 5.29 | 5.06 | qfq | 12,163,890 | 65,034,793 | -3.64% |
| 2024-07-05 | 5.45 | 5.52 | 5.41 | 5.49 | 5.25 | qfq | 8,993,111 | 49,165,317 | 0.92% |
| 2024-07-04 | 5.59 | 5.61 | 5.43 | 5.44 | 5.20 | qfq | 11,788,870 | 64,833,884 | -2.51% |
| 2024-07-03 | 5.57 | 5.62 | 5.54 | 5.58 | 5.34 | qfq | 7,884,104 | 44,044,653 | 0.36% |
| 2024-07-02 | 5.58 | 5.64 | 5.53 | 5.56 | 5.32 | qfq | 10,020,101 | 55,985,007 | -0.36% |
| 2024-07-01 | 5.61 | 5.62 | 5.47 | 5.58 | 5.34 | qfq | 13,247,012 | 73,408,576 | 0.00% |
| 2024-06-28 | 5.68 | 5.75 | 5.56 | 5.58 | 5.34 | qfq | 17,491,752 | 98,893,991 | -1.59% |
| 2024-06-27 | 5.74 | 5.77 | 5.65 | 5.67 | 5.42 | qfq | 9,408,580 | 53,670,599 | -1.39% |
| 2024-06-26 | 5.65 | 5.76 | 5.61 | 5.75 | 5.50 | qfq | 11,562,721 | 65,784,551 | 1.95% |
| 2024-06-25 | 5.72 | 5.73 | 5.60 | 5.64 | 5.39 | qfq | 11,657,340 | 66,019,483 | -1.05% |
| 2024-06-24 | 5.85 | 5.85 | 5.67 | 5.70 | 5.45 | qfq | 13,067,741 | 74,981,043 | -2.23% |
| 2024-06-21 | 5.83 | 5.90 | 5.81 | 5.83 | 5.58 | qfq | 8,886,981 | 51,980,214 | 0.34% |
| 2024-06-20 | 5.92 | 5.95 | 5.80 | 5.81 | 5.56 | qfq | 11,522,994 | 67,433,967 | -2.19% |
| 2024-06-19 | 5.99 | 6.04 | 5.93 | 5.94 | 5.68 | qfq | 13,759,000 | 81,998,630 | -0.83% |
| 2024-06-18 | 5.90 | 6.07 | 5.88 | 5.99 | 5.73 | qfq | 23,764,541 | 142,462,178 | 1.53% |
| 2024-06-17 | 5.74 | 5.93 | 5.71 | 5.90 | 5.64 | qfq | 32,873,156 | 192,406,118 | 0.34% |
| 2024-06-14 | 6.00 | 6.00 | 5.56 | 5.88 | 5.62 | qfq | 89,349,082 | 511,639,439 | -1.84% |
| 2024-06-13 | 6.08 | 6.10 | 5.94 | 5.99 | 5.73 | qfq | 27,418,710 | 164,745,287 | -1.64% |
| 2024-06-12 | 6.16 | 6.17 | 6.09 | 6.09 | 5.82 | qfq | 16,037,520 | 98,208,748 | -0.98% |
| 2024-06-11 | 6.16 | 6.21 | 6.11 | 6.15 | 5.88 | qfq | 10,760,659 | 66,286,308 | -0.49% |
| 2024-06-07 | 6.23 | 6.28 | 6.07 | 6.18 | 5.91 | qfq | 16,402,799 | 101,257,433 | -0.64% |
| 2024-06-06 | 6.34 | 6.38 | 6.20 | 6.22 | 5.95 | qfq | 13,969,239 | 87,546,003 | -2.05% |
| 2024-06-05 | 6.40 | 6.45 | 6.35 | 6.35 | 6.07 | qfq | 7,930,945 | 50,688,606 | -1.09% |
| 2024-06-04 | 6.37 | 6.43 | 6.35 | 6.42 | 6.14 | qfq | 7,360,321 | 47,041,628 | 0.63% |
| 2024-06-03 | 6.51 | 6.54 | 6.35 | 6.38 | 6.10 | qfq | 12,426,099 | 79,696,622 | -2.30% |
| 2024-05-31 | 6.54 | 6.59 | 6.52 | 6.53 | 6.25 | qfq | 4,832,922 | 31,647,949 | 0.00% |
| 2024-05-30 | 6.54 | 6.58 | 6.51 | 6.53 | 6.25 | qfq | 5,459,500 | 35,723,239 | -0.46% |
| 2024-05-29 | 6.54 | 6.62 | 6.54 | 6.56 | 6.27 | qfq | 6,767,020 | 44,465,748 | 0.15% |
| 2024-05-28 | 6.58 | 6.59 | 6.54 | 6.55 | 6.26 | qfq | 6,180,540 | 40,527,771 | -0.76% |
| 2024-05-27 | 6.55 | 6.60 | 6.53 | 6.60 | 6.31 | qfq | 6,927,500 | 45,480,384 | 0.76% |
| 2024-05-24 | 6.59 | 6.65 | 6.55 | 6.55 | 6.26 | qfq | 8,087,857 | 53,369,251 | -0.91% |
| 2024-05-23 | 6.69 | 6.71 | 6.60 | 6.61 | 6.32 | qfq | 14,079,631 | 93,697,467 | -1.78% |
| 2024-05-22 | 6.73 | 6.80 | 6.72 | 6.73 | 6.44 | qfq | 13,902,240 | 93,997,981 | -1.17% |
| 2024-05-21 | 6.79 | 6.82 | 6.77 | 6.81 | 6.42 | qfq | 13,871,514 | 94,207,717 | -0.15% |
| 2024-05-20 | 6.82 | 6.89 | 6.81 | 6.82 | 6.43 | qfq | 14,280,058 | 97,755,321 | -0.29% |
| 2024-05-17 | 6.74 | 6.85 | 6.72 | 6.84 | 6.45 | qfq | 14,841,880 | 100,654,871 | 1.63% |
| 2024-05-16 | 6.72 | 6.79 | 6.72 | 6.73 | 6.34 | qfq | 15,082,622 | 101,783,886 | 0.15% |
| 2024-05-15 | 6.87 | 6.89 | 6.71 | 6.72 | 6.33 | qfq | 20,914,816 | 141,459,086 | -1.90% |
| 2024-05-14 | 6.78 | 6.85 | 6.76 | 6.85 | 6.46 | qfq | 13,700,702 | 93,288,277 | 0.44% |
| 2024-05-13 | 6.81 | 6.86 | 6.71 | 6.82 | 6.43 | qfq | 16,897,944 | 114,792,536 | -0.15% |
| 2024-05-10 | 6.82 | 6.85 | 6.76 | 6.83 | 6.44 | qfq | 16,540,700 | 112,691,676 | 0.29% |
| 2024-05-09 | 6.75 | 6.83 | 6.74 | 6.81 | 6.42 | qfq | 11,966,714 | 81,388,778 | 0.89% |
| 2024-05-08 | 6.83 | 6.84 | 6.75 | 6.75 | 6.36 | qfq | 14,302,097 | 97,066,633 | -1.46% |
| 2024-05-07 | 6.87 | 6.87 | 6.79 | 6.85 | 6.46 | qfq | 18,619,976 | 127,263,329 | -0.29% |
| 2024-05-06 | 6.93 | 6.98 | 6.85 | 6.87 | 6.47 | qfq | 26,917,880 | 186,162,332 | -0.29% |
| 2024-04-30 | 6.95 | 6.99 | 6.84 | 6.89 | 6.49 | qfq | 33,925,101 | 234,068,937 | -3.09% |
| 2024-04-29 | 6.99 | 7.15 | 6.95 | 7.11 | 6.70 | qfq | 51,965,234 | 367,138,836 | 1.86% |
| 2024-04-26 | 6.75 | 7.01 | 6.70 | 6.98 | 6.58 | qfq | 48,127,000 | 329,494,550 | 5.44% |
| 2024-04-25 | 6.63 | 6.69 | 6.60 | 6.62 | 6.24 | qfq | 11,021,372 | 73,184,983 | -0.45% |
| 2024-04-24 | 6.62 | 6.66 | 6.60 | 6.65 | 6.27 | qfq | 10,650,200 | 70,649,831 | 0.61% |
| 2024-04-23 | 6.64 | 6.69 | 6.59 | 6.61 | 6.23 | qfq | 14,241,252 | 94,349,959 | -0.60% |
| 2024-04-22 | 6.77 | 6.82 | 6.64 | 6.65 | 6.27 | qfq | 27,135,805 | 181,794,288 | -2.92% |
| 2024-04-19 | 6.78 | 7.03 | 6.75 | 6.85 | 6.46 | qfq | 41,965,951 | 290,802,178 | 1.78% |
| 2024-04-18 | 6.69 | 6.85 | 6.67 | 6.73 | 6.34 | qfq | 16,769,633 | 113,238,580 | 0.45% |
| 2024-04-17 | 6.60 | 6.70 | 6.56 | 6.70 | 6.31 | qfq | 16,807,727 | 111,557,992 | 1.82% |
| 2024-04-16 | 6.72 | 6.79 | 6.56 | 6.58 | 6.20 | qfq | 16,544,575 | 110,355,943 | -2.95% |
| 2024-04-15 | 6.70 | 6.84 | 6.50 | 6.78 | 6.39 | qfq | 18,889,913 | 126,556,788 | 1.95% |
| 2024-04-12 | 6.74 | 6.77 | 6.63 | 6.65 | 6.27 | qfq | 9,239,694 | 61,808,041 | -1.34% |
| 2024-04-11 | 6.72 | 6.81 | 6.70 | 6.74 | 6.35 | qfq | 6,956,305 | 47,075,332 | 0.15% |
| 2024-04-10 | 6.87 | 6.87 | 6.71 | 6.73 | 6.34 | qfq | 11,133,618 | 75,476,601 | -2.04% |
| 2024-04-09 | 6.82 | 6.88 | 6.81 | 6.87 | 6.47 | qfq | 6,498,178 | 44,503,755 | 0.73% |
| 2024-04-08 | 6.91 | 6.92 | 6.82 | 6.82 | 6.43 | qfq | 11,154,658 | 76,538,807 | -1.87% |
| 2024-04-03 | 6.92 | 6.99 | 6.91 | 6.95 | 6.55 | qfq | 12,690,448 | 88,095,189 | 0.00% |
| 2024-04-02 | 6.95 | 7.03 | 6.92 | 6.95 | 6.55 | qfq | 16,663,865 | 115,922,538 | 0.29% |
| 2024-04-01 | 6.91 | 6.98 | 6.86 | 6.93 | 6.53 | qfq | 17,511,539 | 121,113,924 | 1.76% |
| 2024-03-29 | 6.72 | 6.82 | 6.70 | 6.81 | 6.42 | qfq | 10,802,639 | 73,013,630 | 0.89% |
| 2024-03-28 | 6.72 | 6.81 | 6.69 | 6.75 | 6.36 | qfq | 12,228,779 | 82,542,121 | 1.50% |
| 2024-03-27 | 6.76 | 6.79 | 6.65 | 6.65 | 6.27 | qfq | 11,281,100 | 75,779,221 | -1.92% |
| 2024-03-26 | 6.78 | 6.82 | 6.74 | 6.78 | 6.39 | qfq | 10,955,744 | 74,222,291 | 0.15% |
| 2024-03-25 | 6.91 | 6.91 | 6.75 | 6.77 | 6.38 | qfq | 16,599,460 | 113,189,332 | -2.31% |
| 2024-03-22 | 7.05 | 7.07 | 6.91 | 6.93 | 6.53 | qfq | 17,931,806 | 125,064,724 | -1.70% |
| 2024-03-21 | 7.05 | 7.13 | 7.04 | 7.05 | 6.64 | qfq | 14,902,687 | 105,509,859 | 0.00% |
| 2024-03-20 | 7.03 | 7.07 | 7.01 | 7.05 | 6.64 | qfq | 12,103,149 | 85,167,537 | 0.14% |
| 2024-03-19 | 7.14 | 7.14 | 7.04 | 7.04 | 6.63 | qfq | 15,422,354 | 109,238,199 | -1.68% |
| 2024-03-18 | 7.07 | 7.20 | 7.06 | 7.16 | 6.75 | qfq | 27,389,920 | 195,467,859 | 1.56% |
| 2024-03-15 | 6.97 | 7.06 | 6.95 | 7.05 | 6.64 | qfq | 15,058,938 | 105,435,081 | 1.00% |
| 2024-03-14 | 7.01 | 7.07 | 6.94 | 6.98 | 6.58 | qfq | 14,059,140 | 98,536,766 | -0.71% |
| 2024-03-13 | 7.08 | 7.10 | 7.00 | 7.03 | 6.62 | qfq | 15,766,923 | 110,982,591 | -0.85% |
| 2024-03-12 | 7.11 | 7.14 | 7.01 | 7.09 | 6.68 | qfq | 21,720,737 | 153,745,126 | 0.14% |
| 2024-03-11 | 7.00 | 7.08 | 6.99 | 7.08 | 6.67 | qfq | 16,987,533 | 119,379,682 | 1.14% |
| 2024-03-08 | 6.98 | 7.02 | 6.95 | 7.00 | 6.60 | qfq | 14,308,960 | 99,882,310 | 0.29% |
| 2024-03-07 | 7.04 | 7.11 | 6.97 | 6.98 | 6.58 | qfq | 18,026,242 | 126,828,387 | -0.99% |
| 2024-03-06 | 7.06 | 7.14 | 7.01 | 7.05 | 6.64 | qfq | 18,698,950 | 132,079,686 | -0.28% |
| 2024-03-05 | 7.10 | 7.11 | 7.04 | 7.07 | 6.66 | qfq | 14,851,600 | 105,105,855 | -0.42% |
| 2024-03-04 | 7.19 | 7.21 | 7.07 | 7.10 | 6.69 | qfq | 17,072,221 | 121,431,315 | -1.53% |
| 2024-03-01 | 7.18 | 7.28 | 7.13 | 7.21 | 6.79 | qfq | 27,662,547 | 199,009,602 | 0.42% |
| 2024-02-29 | 7.00 | 7.18 | 7.00 | 7.18 | 6.77 | qfq | 29,505,754 | 209,653,578 | 2.28% |
| 2024-02-28 | 7.20 | 7.34 | 7.01 | 7.02 | 6.62 | qfq | 51,959,739 | 375,275,646 | -1.96% |
| 2024-02-27 | 7.05 | 7.16 | 7.01 | 7.16 | 6.75 | qfq | 23,634,925 | 167,793,564 | 1.56% |
| 2024-02-26 | 7.08 | 7.11 | 7.03 | 7.05 | 6.64 | qfq | 20,380,364 | 144,036,879 | -0.84% |
| 2024-02-23 | 7.12 | 7.15 | 7.02 | 7.11 | 6.70 | qfq | 29,408,000 | 208,283,375 | -0.14% |
| 2024-02-22 | 6.99 | 7.15 | 6.93 | 7.12 | 6.71 | qfq | 35,464,193 | 249,778,923 | 0.56% |
| 2024-02-21 | 6.84 | 7.32 | 6.78 | 7.08 | 6.67 | qfq | 54,141,268 | 386,079,255 | 2.91% |
| 2024-02-20 | 6.79 | 6.94 | 6.71 | 6.88 | 6.48 | qfq | 17,906,881 | 122,461,841 | 1.18% |
| 2024-02-19 | 6.89 | 6.89 | 6.60 | 6.80 | 6.41 | qfq | 24,430,350 | 165,639,090 | -1.16% |
| 2024-02-08 | 6.90 | 7.11 | 6.83 | 6.88 | 6.48 | qfq | 32,953,211 | 230,171,007 | 0.29% |
| 2024-02-07 | 6.63 | 6.90 | 6.58 | 6.86 | 6.46 | qfq | 31,119,834 | 212,076,084 | 2.69% |
| 2024-02-06 | 6.10 | 6.75 | 6.09 | 6.68 | 6.30 | qfq | 31,551,810 | 204,898,697 | 8.79% |
| 2024-02-05 | 6.41 | 6.45 | 6.03 | 6.14 | 5.79 | qfq | 28,506,982 | 177,403,741 | -4.66% |
| 2024-02-02 | 6.57 | 6.65 | 6.25 | 6.44 | 6.07 | qfq | 21,886,888 | 141,643,924 | -2.13% |
| 2024-02-01 | 6.63 | 6.78 | 6.54 | 6.58 | 6.20 | qfq | 17,667,881 | 117,512,036 | -1.50% |
| 2024-01-31 | 6.72 | 6.78 | 6.57 | 6.68 | 6.30 | qfq | 20,010,694 | 133,735,225 | -0.60% |
| 2024-01-30 | 6.82 | 6.92 | 6.71 | 6.72 | 6.33 | qfq | 15,555,960 | 106,276,188 | -2.47% |
| 2024-01-29 | 6.98 | 7.05 | 6.89 | 6.89 | 6.49 | qfq | 19,760,860 | 137,674,902 | -1.15% |
| 2024-01-26 | 6.91 | 7.05 | 6.89 | 6.97 | 6.57 | qfq | 18,978,448 | 132,373,978 | 0.29% |
| 2024-01-25 | 6.84 | 6.99 | 6.79 | 6.95 | 6.55 | qfq | 26,594,464 | 183,583,566 | 0.87% |
| 2024-01-24 | 6.63 | 6.93 | 6.55 | 6.89 | 6.49 | qfq | 27,263,713 | 183,459,012 | 4.08% |
| 2024-01-23 | 6.41 | 6.70 | 6.35 | 6.62 | 6.24 | qfq | 16,846,037 | 110,471,778 | 2.80% |
| 2024-01-22 | 6.74 | 6.79 | 6.40 | 6.44 | 6.07 | qfq | 19,972,567 | 132,071,837 | -4.59% |
| 2024-01-19 | 6.74 | 6.80 | 6.68 | 6.75 | 6.36 | qfq | 14,178,427 | 95,422,794 | -0.44% |
| 2024-01-18 | 6.81 | 6.83 | 6.61 | 6.78 | 6.39 | qfq | 26,105,834 | 175,136,419 | -0.88% |
| 2024-01-17 | 6.96 | 6.99 | 6.83 | 6.84 | 6.45 | qfq | 14,934,483 | 103,343,258 | -1.87% |
| 2024-01-16 | 6.86 | 6.99 | 6.83 | 6.97 | 6.57 | qfq | 17,115,232 | 118,439,146 | 1.46% |
| 2024-01-15 | 6.87 | 6.94 | 6.84 | 6.87 | 6.47 | qfq | 8,099,394 | 55,720,233 | -0.29% |
| 2024-01-12 | 6.97 | 7.01 | 6.88 | 6.89 | 6.49 | qfq | 16,528,018 | 114,883,755 | -1.99% |
| 2024-01-11 | 6.80 | 7.06 | 6.79 | 7.03 | 6.62 | qfq | 24,020,179 | 167,485,386 | 3.23% |
| 2024-01-10 | 6.81 | 6.86 | 6.76 | 6.81 | 6.42 | qfq | 8,799,029 | 59,993,872 | -0.15% |
| 2024-01-09 | 6.80 | 6.86 | 6.77 | 6.82 | 6.43 | qfq | 9,612,263 | 65,534,029 | 0.44% |
| 2024-01-08 | 6.92 | 6.92 | 6.79 | 6.79 | 6.40 | qfq | 10,392,681 | 71,075,548 | -2.02% |
| 2024-01-05 | 6.98 | 7.05 | 6.91 | 6.93 | 6.53 | qfq | 7,898,248 | 55,131,012 | -0.86% |
| 2024-01-04 | 7.04 | 7.04 | 6.93 | 6.99 | 6.59 | qfq | 7,205,328 | 50,347,752 | -0.71% |
| 2024-01-03 | 7.03 | 7.08 | 7.01 | 7.04 | 6.63 | qfq | 7,574,033 | 53,357,543 | 0.00% |
| 2024-01-02 | 7.14 | 7.14 | 7.04 | 7.04 | 6.63 | qfq | 9,324,802 | 65,892,006 | -0.85% |
| 2023-12-29 | 7.06 | 7.12 | 7.05 | 7.10 | 6.69 | qfq | 9,903,794 | 70,245,809 | 0.14% |
| 2023-12-28 | 6.91 | 7.11 | 6.91 | 7.09 | 6.68 | qfq | 14,767,163 | 103,913,366 | 2.16% |
| 2023-12-27 | 6.86 | 7.00 | 6.83 | 6.94 | 6.54 | qfq | 9,732,881 | 67,299,905 | 1.46% |
| 2023-12-26 | 6.88 | 6.91 | 6.82 | 6.84 | 6.45 | qfq | 6,152,617 | 42,231,503 | -0.58% |
| 2023-12-25 | 6.93 | 6.94 | 6.86 | 6.88 | 6.48 | qfq | 6,127,052 | 42,192,038 | -0.86% |
| 2023-12-22 | 6.96 | 7.00 | 6.90 | 6.94 | 6.54 | qfq | 7,732,357 | 53,719,982 | -0.43% |
| 2023-12-21 | 6.95 | 7.01 | 6.86 | 6.97 | 6.57 | qfq | 10,302,400 | 71,481,304 | 0.29% |
| 2023-12-20 | 7.13 | 7.13 | 6.95 | 6.95 | 6.55 | qfq | 11,459,612 | 80,523,845 | -2.25% |
| 2023-12-19 | 7.12 | 7.17 | 7.06 | 7.11 | 6.70 | qfq | 9,819,400 | 69,832,760 | -0.28% |
| 2023-12-18 | 7.22 | 7.24 | 7.10 | 7.13 | 6.72 | qfq | 11,799,440 | 84,540,507 | -1.11% |
| 2023-12-15 | 7.21 | 7.30 | 7.19 | 7.21 | 6.79 | qfq | 10,292,831 | 74,512,151 | 0.14% |
| 2023-12-14 | 7.25 | 7.29 | 7.19 | 7.20 | 6.79 | qfq | 7,810,150 | 56,458,911 | -0.28% |
| 2023-12-13 | 7.31 | 7.31 | 7.21 | 7.22 | 6.80 | qfq | 7,839,567 | 56,884,878 | -1.23% |
| 2023-12-12 | 7.30 | 7.34 | 7.27 | 7.31 | 6.89 | qfq | 9,568,504 | 69,863,763 | 0.00% |
| 2023-12-11 | 7.18 | 7.33 | 7.07 | 7.31 | 6.89 | qfq | 17,549,420 | 126,629,880 | 1.81% |
| 2023-12-08 | 7.24 | 7.29 | 7.17 | 7.18 | 6.77 | qfq | 11,722,370 | 84,679,708 | -0.55% |
| 2023-12-07 | 7.17 | 7.25 | 7.16 | 7.22 | 6.80 | qfq | 9,145,525 | 65,902,220 | 0.56% |
| 2023-12-06 | 7.17 | 7.23 | 7.14 | 7.18 | 6.77 | qfq | 10,501,100 | 75,431,107 | 0.00% |
| 2023-12-05 | 7.26 | 7.27 | 7.17 | 7.18 | 6.77 | qfq | 12,509,340 | 90,275,186 | -1.24% |
| 2023-12-04 | 7.33 | 7.33 | 7.26 | 7.27 | 6.85 | qfq | 12,740,963 | 92,915,408 | -0.82% |
| 2023-12-01 | 7.31 | 7.34 | 7.26 | 7.33 | 6.91 | qfq | 12,153,779 | 88,705,004 | 0.55% |
| 2023-11-30 | 7.27 | 7.32 | 7.24 | 7.29 | 6.87 | qfq | 11,561,960 | 84,202,684 | 0.14% |
| 2023-11-29 | 7.33 | 7.35 | 7.27 | 7.28 | 6.86 | qfq | 12,049,700 | 88,064,964 | -0.68% |
| 2023-11-28 | 7.38 | 7.38 | 7.28 | 7.33 | 6.91 | qfq | 13,178,572 | 96,633,263 | -0.54% |
| 2023-11-27 | 7.38 | 7.40 | 7.34 | 7.37 | 6.95 | qfq | 11,336,071 | 83,489,000 | -0.41% |
| 2023-11-24 | 7.47 | 7.47 | 7.38 | 7.40 | 6.97 | qfq | 10,402,075 | 77,251,094 | -0.94% |
| 2023-11-23 | 7.41 | 7.48 | 7.36 | 7.47 | 7.04 | qfq | 13,165,055 | 97,660,986 | 0.81% |
| 2023-11-22 | 7.50 | 7.57 | 7.41 | 7.41 | 6.98 | qfq | 21,015,991 | 157,370,627 | -1.72% |
| 2023-11-21 | 7.58 | 7.66 | 7.45 | 7.54 | 7.11 | qfq | 40,581,238 | 306,612,466 | -1.57% |
| 2023-11-20 | 7.68 | 7.73 | 7.58 | 7.66 | 7.22 | qfq | 15,362,948 | 117,221,929 | -0.39% |
| 2023-11-17 | 7.65 | 7.69 | 7.62 | 7.69 | 7.25 | qfq | 12,619,358 | 96,661,757 | 0.39% |
| 2023-11-16 | 7.72 | 7.76 | 7.65 | 7.66 | 7.22 | qfq | 13,295,406 | 102,405,823 | -1.03% |
| 2023-11-15 | 7.76 | 7.85 | 7.72 | 7.74 | 7.29 | qfq | 27,617,000 | 214,765,988 | 0.52% |
| 2023-11-14 | 7.61 | 7.78 | 7.60 | 7.70 | 7.26 | qfq | 26,071,053 | 200,502,048 | 1.32% |
| 2023-11-13 | 7.66 | 7.66 | 7.57 | 7.60 | 7.16 | qfq | 14,887,389 | 113,025,716 | -0.52% |
| 2023-11-10 | 7.61 | 7.66 | 7.58 | 7.64 | 7.20 | qfq | 16,519,307 | 125,923,386 | 0.39% |
| 2023-11-09 | 7.65 | 7.71 | 7.59 | 7.61 | 7.17 | qfq | 15,816,541 | 120,716,532 | -0.65% |
| 2023-11-08 | 7.75 | 7.77 | 7.62 | 7.66 | 7.22 | qfq | 22,978,718 | 176,745,190 | -1.29% |
| 2023-11-07 | 7.72 | 7.79 | 7.65 | 7.76 | 7.31 | qfq | 28,787,780 | 223,026,569 | 0.26% |
| 2023-11-06 | 7.62 | 7.79 | 7.57 | 7.74 | 7.29 | qfq | 39,342,638 | 301,938,531 | 3.48% |
| 2023-11-03 | 7.47 | 7.53 | 7.43 | 7.48 | 7.05 | qfq | 13,585,589 | 101,674,529 | 0.27% |
| 2023-11-02 | 7.56 | 7.59 | 7.44 | 7.46 | 7.03 | qfq | 13,417,483 | 100,728,884 | -1.32% |
| 2023-11-01 | 7.59 | 7.68 | 7.54 | 7.56 | 7.12 | qfq | 14,110,548 | 106,974,710 | 0.27% |
| 2023-10-31 | 7.49 | 7.66 | 7.44 | 7.54 | 7.11 | qfq | 22,493,658 | 170,084,039 | 0.40% |
| 2023-10-30 | 7.42 | 7.53 | 7.36 | 7.51 | 7.08 | qfq | 32,410,408 | 241,223,773 | 0.94% |
| 2023-10-27 | 7.59 | 7.60 | 7.23 | 7.44 | 7.01 | qfq | 56,854,094 | 418,378,550 | -3.25% |
| 2023-10-26 | 7.55 | 7.70 | 7.54 | 7.69 | 7.25 | qfq | 18,014,862 | 137,403,425 | 1.18% |
| 2023-10-25 | 7.67 | 7.70 | 7.57 | 7.60 | 7.16 | qfq | 21,171,175 | 161,685,750 | -0.39% |
| 2023-10-24 | 7.41 | 7.65 | 7.39 | 7.63 | 7.19 | qfq | 18,824,004 | 141,755,471 | 3.81% |
| 2023-10-23 | 7.53 | 7.53 | 7.31 | 7.35 | 6.93 | qfq | 17,142,579 | 126,541,921 | -2.78% |
| 2023-10-20 | 7.51 | 7.64 | 7.51 | 7.56 | 7.12 | qfq | 14,208,718 | 107,478,791 | 0.00% |
| 2023-10-19 | 7.58 | 7.68 | 7.54 | 7.56 | 7.12 | qfq | 14,045,740 | 106,812,315 | -0.40% |
| 2023-10-18 | 7.61 | 7.66 | 7.56 | 7.59 | 7.15 | qfq | 12,149,212 | 92,580,466 | -0.65% |
| 2023-10-17 | 7.57 | 7.71 | 7.53 | 7.64 | 7.20 | qfq | 13,401,586 | 102,274,051 | 1.06% |
| 2023-10-16 | 7.61 | 7.62 | 7.48 | 7.56 | 7.12 | qfq | 10,871,312 | 82,091,831 | -0.40% |
| 2023-10-13 | 7.58 | 7.63 | 7.54 | 7.59 | 7.15 | qfq | 9,593,636 | 72,839,276 | -0.65% |
| 2023-10-12 | 7.69 | 7.70 | 7.57 | 7.64 | 7.20 | qfq | 12,873,582 | 98,007,208 | 1.46% |
| 2023-10-11 | 7.55 | 7.61 | 7.51 | 7.53 | 7.10 | qfq | 10,949,021 | 82,776,247 | -0.13% |
| 2023-10-10 | 7.56 | 7.63 | 7.52 | 7.54 | 7.11 | qfq | 11,647,324 | 88,134,614 | -0.13% |
| 2023-10-09 | 7.63 | 7.63 | 7.48 | 7.55 | 7.12 | qfq | 15,447,030 | 116,329,030 | -1.31% |
| 2023-09-28 | 7.74 | 7.78 | 7.65 | 7.65 | 7.21 | qfq | 15,676,720 | 120,469,329 | -1.16% |
| 2023-09-27 | 7.71 | 7.78 | 7.71 | 7.74 | 7.29 | qfq | 11,984,100 | 92,816,075 | 0.13% |
| 2023-09-26 | 7.70 | 7.77 | 7.69 | 7.73 | 7.28 | qfq | 11,547,604 | 89,274,282 | 0.00% |
| 2023-09-25 | 7.93 | 7.93 | 7.67 | 7.73 | 7.28 | qfq | 23,956,678 | 185,462,036 | -3.13% |
| 2023-09-22 | 7.76 | 7.98 | 7.73 | 7.98 | 7.52 | qfq | 23,484,421 | 185,568,677 | 2.84% |
| 2023-09-21 | 7.81 | 7.89 | 7.75 | 7.76 | 7.31 | qfq | 13,787,466 | 107,725,749 | -1.02% |
| 2023-09-20 | 7.81 | 7.91 | 7.77 | 7.84 | 7.39 | qfq | 13,213,393 | 103,822,227 | 0.13% |
| 2023-09-19 | 7.81 | 7.88 | 7.77 | 7.83 | 7.38 | qfq | 16,138,818 | 126,288,494 | 0.38% |
| 2023-09-18 | 7.70 | 7.81 | 7.64 | 7.80 | 7.35 | qfq | 15,794,126 | 122,408,714 | 1.04% |
| 2023-09-15 | 7.83 | 7.84 | 7.69 | 7.72 | 7.28 | qfq | 18,100,057 | 140,624,952 | -0.90% |
| 2023-09-14 | 7.77 | 7.87 | 7.75 | 7.79 | 7.34 | qfq | 15,200,016 | 118,408,173 | 0.00% |
| 2023-09-13 | 7.90 | 7.92 | 7.76 | 7.79 | 7.34 | qfq | 16,512,121 | 129,031,597 | -1.39% |
| 2023-09-12 | 8.00 | 8.03 | 7.88 | 7.90 | 7.44 | qfq | 25,766,277 | 204,572,059 | -2.59% |
| 2023-09-11 | 8.00 | 8.26 | 8.00 | 8.11 | 7.64 | qfq | 45,566,632 | 369,845,761 | 2.79% |
| 2023-09-08 | 7.79 | 7.94 | 7.76 | 7.89 | 7.44 | qfq | 14,773,500 | 116,093,618 | 1.02% |
| 2023-09-07 | 7.89 | 7.93 | 7.80 | 7.81 | 7.36 | qfq | 16,553,378 | 130,204,959 | -0.51% |
| 2023-09-06 | 7.85 | 7.90 | 7.78 | 7.85 | 7.40 | qfq | 14,694,479 | 115,247,064 | -0.38% |
| 2023-09-05 | 7.93 | 8.00 | 7.84 | 7.88 | 7.43 | qfq | 21,429,511 | 169,015,184 | -1.38% |
| 2023-09-04 | 7.90 | 8.09 | 7.90 | 7.99 | 7.53 | qfq | 27,966,103 | 224,057,940 | 1.14% |
| 2023-09-01 | 7.89 | 7.97 | 7.85 | 7.90 | 7.44 | qfq | 18,599,116 | 147,149,064 | 0.25% |
| 2023-08-31 | 8.00 | 8.04 | 7.82 | 7.88 | 7.43 | qfq | 25,659,656 | 203,137,080 | -1.75% |
| 2023-08-30 | 8.21 | 8.26 | 8.00 | 8.02 | 7.56 | qfq | 33,515,313 | 271,040,779 | -2.79% |
| 2023-08-29 | 8.23 | 8.34 | 7.95 | 8.25 | 7.77 | qfq | 67,015,207 | 546,818,551 | -1.32% |
| 2023-08-28 | 8.86 | 8.86 | 8.33 | 8.36 | 7.88 | qfq | 92,333,015 | 794,565,841 | 3.85% |
| 2023-08-25 | 8.03 | 8.15 | 7.99 | 8.05 | 7.59 | qfq | 30,615,025 | 247,178,903 | -0.49% |
| 2023-08-24 | 8.09 | 8.23 | 8.03 | 8.09 | 7.62 | qfq | 25,918,416 | 210,296,100 | 0.62% |
| 2023-08-23 | 8.14 | 8.18 | 8.02 | 8.04 | 7.58 | qfq | 24,897,673 | 201,371,860 | -1.59% |
| 2023-08-22 | 8.15 | 8.24 | 8.05 | 8.17 | 7.70 | qfq | 29,711,728 | 241,714,309 | 1.24% |
| 2023-08-21 | 8.18 | 8.37 | 8.03 | 8.07 | 7.61 | qfq | 34,895,059 | 284,716,159 | -2.06% |
| 2023-08-18 | 8.44 | 8.52 | 8.23 | 8.24 | 7.77 | qfq | 27,386,154 | 228,968,491 | -2.72% |
| 2023-08-17 | 8.36 | 8.51 | 8.28 | 8.47 | 7.98 | qfq | 41,061,240 | 345,225,052 | 0.59% |
| 2023-08-16 | 8.30 | 8.61 | 8.17 | 8.42 | 7.93 | qfq | 44,786,687 | 377,522,541 | 0.72% |
| 2023-08-15 | 8.30 | 8.41 | 8.24 | 8.36 | 7.88 | qfq | 28,683,537 | 238,980,579 | 0.36% |
| 2023-08-14 | 8.25 | 8.45 | 8.19 | 8.33 | 7.85 | qfq | 40,491,916 | 336,556,213 | -1.19% |
| 2023-08-11 | 8.65 | 8.68 | 8.41 | 8.43 | 7.94 | qfq | 66,533,128 | 566,697,915 | -3.99% |
| 2023-08-10 | 8.64 | 8.79 | 8.61 | 8.78 | 8.27 | qfq | 49,297,010 | 429,056,474 | 1.74% |
| 2023-08-09 | 8.69 | 8.76 | 8.60 | 8.63 | 8.13 | qfq | 50,860,775 | 440,675,857 | -0.92% |
| 2023-08-08 | 8.98 | 8.98 | 8.56 | 8.71 | 8.21 | qfq | 80,562,863 | 703,428,922 | -3.22% |
| 2023-08-07 | 8.68 | 9.06 | 8.65 | 9.00 | 8.48 | qfq | 88,911,141 | 791,967,933 | 2.62% |
| 2023-08-04 | 8.80 | 9.19 | 8.68 | 8.77 | 8.26 | qfq | 134,285,663 | 1,193,814,435 | 2.33% |
| 2023-08-03 | 8.39 | 8.65 | 8.20 | 8.57 | 8.08 | qfq | 70,777,165 | 598,813,655 | 2.63% |
| 2023-08-02 | 8.11 | 8.57 | 8.11 | 8.35 | 7.87 | qfq | 64,645,080 | 541,892,420 | 1.95% |
| 2023-08-01 | 8.02 | 8.27 | 7.97 | 8.19 | 7.72 | qfq | 65,701,564 | 536,556,386 | 1.11% |
| 2023-07-31 | 8.20 | 8.31 | 8.09 | 8.10 | 7.63 | qfq | 96,008,696 | 784,957,901 | 0.62% |
| 2023-07-28 | 7.51 | 8.12 | 7.48 | 8.05 | 7.59 | qfq | 89,065,682 | 702,520,550 | 7.19% |
| 2023-07-27 | 7.55 | 7.68 | 7.49 | 7.51 | 7.08 | qfq | 24,465,474 | 185,087,865 | -0.40% |
| 2023-07-26 | 7.59 | 7.64 | 7.48 | 7.54 | 7.11 | qfq | 26,905,939 | 203,243,797 | -1.31% |
| 2023-07-25 | 7.55 | 7.69 | 7.46 | 7.64 | 7.20 | qfq | 50,671,417 | 383,609,107 | 5.09% |
| 2023-07-24 | 7.27 | 7.32 | 7.25 | 7.27 | 6.85 | qfq | 7,051,720 | 51,368,976 | -0.27% |
| 2023-07-21 | 7.28 | 7.35 | 7.26 | 7.29 | 6.87 | qfq | 10,578,428 | 77,205,361 | -0.14% |
| 2023-07-20 | 7.36 | 7.41 | 7.27 | 7.30 | 6.88 | qfq | 13,153,241 | 96,546,954 | -0.68% |
| 2023-07-19 | 7.28 | 7.36 | 7.28 | 7.35 | 6.93 | qfq | 9,862,672 | 72,267,214 | 0.55% |
| 2023-07-18 | 7.30 | 7.36 | 7.28 | 7.31 | 6.89 | qfq | 10,309,707 | 75,460,860 | 0.14% |