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
国元证券000728.SZ
最近收盘价7.282026-07-17
最近交易日2026-07-17
成交量（股）37,072,908
成交额（元）272,232,909
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-05 | 2025-11-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 7.36 | 7.43 | 7.20 | 7.28 | 7.28 | qfq | 37,072,908 | 272,232,909 | -1.09% |
| 2026-07-16 | 7.42 | 7.47 | 7.34 | 7.36 | 7.36 | qfq | 26,812,765 | 197,673,683 | -1.34% |
| 2026-07-15 | 7.29 | 7.46 | 7.27 | 7.46 | 7.46 | qfq | 40,749,839 | 301,066,756 | 2.19% |
| 2026-07-14 | 7.22 | 7.32 | 7.18 | 7.30 | 7.30 | qfq | 25,979,105 | 188,761,645 | 0.97% |
| 2026-07-13 | 7.26 | 7.31 | 7.19 | 7.23 | 7.23 | qfq | 29,794,483 | 215,743,689 | -0.28% |
| 2026-07-10 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | qfq | 39,173,715 | 285,415,811 | -2.55% |
| 2026-07-09 | 7.31 | 7.47 | 7.31 | 7.44 | 7.44 | qfq | 38,004,546 | 281,457,118 | 1.92% |
| 2026-07-08 | 7.38 | 7.43 | 7.27 | 7.30 | 7.30 | qfq | 30,273,180 | 222,112,086 | -1.48% |
| 2026-07-07 | 7.51 | 7.52 | 7.35 | 7.41 | 7.41 | qfq | 31,497,535 | 233,475,061 | -1.59% |
| 2026-07-06 | 7.62 | 7.64 | 7.46 | 7.53 | 7.53 | qfq | 35,460,189 | 266,514,571 | 0.00% |
| 2026-07-03 | 7.62 | 7.65 | 7.44 | 7.53 | 7.53 | qfq | 50,429,553 | 378,985,146 | -0.53% |
| 2026-07-02 | 7.71 | 7.80 | 7.56 | 7.57 | 7.57 | qfq | 64,356,686 | 491,037,876 | -3.32% |
| 2026-07-01 | 7.48 | 7.90 | 7.44 | 7.83 | 7.83 | qfq | 95,165,928 | 735,131,754 | 4.54% |
| 2026-06-30 | 7.47 | 7.66 | 7.41 | 7.49 | 7.49 | qfq | 59,994,935 | 450,396,119 | -0.53% |
| 2026-06-29 | 7.68 | 7.77 | 7.47 | 7.53 | 7.53 | qfq | 81,983,171 | 620,227,351 | -1.70% |
| 2026-06-26 | 7.50 | 8.02 | 7.46 | 7.66 | 7.66 | qfq | 132,538,623 | 1,024,827,547 | -0.26% |
| 2026-06-25 | 7.59 | 7.77 | 7.38 | 7.68 | 7.58 | qfq | 97,678,783 | 744,806,689 | 2.40% |
| 2026-06-24 | 7.40 | 7.88 | 7.36 | 7.50 | 7.40 | qfq | 100,786,361 | 764,770,376 | 1.08% |
| 2026-06-23 | 7.38 | 7.60 | 7.35 | 7.42 | 7.32 | qfq | 76,559,368 | 572,504,156 | 0.54% |
| 2026-06-22 | 7.02 | 7.39 | 7.01 | 7.38 | 7.28 | qfq | 67,468,949 | 488,867,113 | 4.98% |
| 2026-06-18 | 7.22 | 7.24 | 7.03 | 7.03 | 6.94 | qfq | 30,720,037 | 218,542,293 | -3.03% |
| 2026-06-17 | 7.20 | 7.38 | 7.14 | 7.25 | 7.16 | qfq | 47,716,937 | 345,828,921 | 0.42% |
| 2026-06-16 | 7.15 | 7.24 | 7.10 | 7.22 | 7.13 | qfq | 41,816,502 | 300,710,520 | 0.84% |
| 2026-06-15 | 7.02 | 7.31 | 6.97 | 7.16 | 7.07 | qfq | 57,711,664 | 414,240,823 | 2.73% |
| 2026-06-12 | 6.77 | 7.00 | 6.74 | 6.97 | 6.88 | qfq | 45,928,268 | 317,084,367 | 3.41% |
| 2026-06-11 | 6.86 | 6.89 | 6.69 | 6.74 | 6.65 | qfq | 23,158,970 | 156,717,144 | -1.75% |
| 2026-06-10 | 6.74 | 6.87 | 6.71 | 6.86 | 6.77 | qfq | 27,294,895 | 185,792,643 | 1.33% |
| 2026-06-09 | 6.77 | 6.79 | 6.66 | 6.77 | 6.68 | qfq | 24,297,936 | 163,366,556 | 0.15% |
| 2026-06-08 | 6.80 | 6.87 | 6.70 | 6.76 | 6.67 | qfq | 35,107,712 | 238,006,732 | -2.03% |
| 2026-06-05 | 6.97 | 7.03 | 6.89 | 6.90 | 6.81 | qfq | 27,711,307 | 192,520,683 | -1.00% |
| 2026-06-04 | 7.10 | 7.16 | 6.93 | 6.97 | 6.88 | qfq | 37,013,576 | 260,236,599 | -2.11% |
| 2026-06-03 | 7.16 | 7.21 | 7.11 | 7.12 | 7.03 | qfq | 30,383,352 | 217,256,614 | -0.84% |
| 2026-06-02 | 7.17 | 7.21 | 7.11 | 7.18 | 7.09 | qfq | 35,672,370 | 255,323,575 | -0.14% |
| 2026-06-01 | 7.12 | 7.20 | 7.06 | 7.19 | 7.10 | qfq | 31,166,866 | 222,747,995 | 0.84% |
| 2026-05-29 | 7.18 | 7.28 | 7.13 | 7.13 | 7.04 | qfq | 43,374,795 | 312,310,662 | -0.83% |
| 2026-05-28 | 7.22 | 7.27 | 7.05 | 7.19 | 7.10 | qfq | 46,709,380 | 333,723,373 | -0.42% |
| 2026-05-27 | 7.20 | 7.39 | 7.14 | 7.22 | 7.13 | qfq | 50,779,387 | 367,383,683 | -0.14% |
| 2026-05-26 | 7.15 | 7.30 | 7.14 | 7.23 | 7.14 | qfq | 48,189,831 | 348,083,265 | 0.56% |
| 2026-05-25 | 7.20 | 7.25 | 7.08 | 7.19 | 7.10 | qfq | 42,126,753 | 301,898,034 | 0.28% |
| 2026-05-22 | 7.33 | 7.38 | 7.13 | 7.17 | 7.08 | qfq | 68,395,762 | 492,385,404 | -1.65% |
| 2026-05-21 | 7.24 | 7.66 | 7.24 | 7.29 | 7.20 | qfq | 137,993,842 | 1,029,067,433 | 3.85% |
| 2026-05-20 | 7.08 | 7.09 | 6.97 | 7.02 | 6.93 | qfq | 35,737,979 | 250,999,291 | -1.27% |
| 2026-05-19 | 7.08 | 7.14 | 6.99 | 7.11 | 7.02 | qfq | 40,064,108 | 282,902,730 | 0.42% |
| 2026-05-18 | 7.05 | 7.16 | 7.02 | 7.08 | 6.99 | qfq | 36,418,762 | 257,763,213 | 0.71% |
| 2026-05-15 | 7.18 | 7.20 | 6.99 | 7.03 | 6.94 | qfq | 46,366,065 | 328,961,173 | -2.23% |
| 2026-05-14 | 7.36 | 7.37 | 7.19 | 7.19 | 7.10 | qfq | 40,632,428 | 295,732,363 | -2.04% |
| 2026-05-13 | 7.38 | 7.41 | 7.28 | 7.34 | 7.24 | qfq | 40,942,865 | 299,903,596 | -0.68% |
| 2026-05-12 | 7.39 | 7.46 | 7.36 | 7.39 | 7.29 | qfq | 38,634,731 | 286,239,090 | -0.14% |
| 2026-05-11 | 7.33 | 7.43 | 7.30 | 7.40 | 7.30 | qfq | 33,685,113 | 248,037,607 | 0.82% |
| 2026-05-08 | 7.36 | 7.38 | 7.33 | 7.34 | 7.24 | qfq | 21,075,610 | 154,940,573 | -0.41% |
| 2026-05-07 | 7.47 | 7.50 | 7.35 | 7.37 | 7.27 | qfq | 28,251,161 | 208,907,771 | -0.67% |
| 2026-05-06 | 7.35 | 7.45 | 7.35 | 7.42 | 7.32 | qfq | 27,816,471 | 206,066,490 | 0.95% |
| 2026-04-30 | 7.35 | 7.46 | 7.34 | 7.35 | 7.25 | qfq | 27,132,544 | 200,331,487 | -0.14% |
| 2026-04-29 | 7.28 | 7.37 | 7.28 | 7.36 | 7.26 | qfq | 23,165,344 | 169,875,065 | 0.82% |
| 2026-04-28 | 7.31 | 7.41 | 7.28 | 7.30 | 7.20 | qfq | 28,070,028 | 206,115,545 | -0.14% |
| 2026-04-27 | 7.31 | 7.37 | 7.30 | 7.31 | 7.21 | qfq | 18,889,014 | 138,454,523 | -0.14% |
| 2026-04-24 | 7.34 | 7.36 | 7.28 | 7.32 | 7.22 | qfq | 20,713,420 | 151,517,950 | -0.54% |
| 2026-04-23 | 7.40 | 7.43 | 7.33 | 7.36 | 7.26 | qfq | 27,114,265 | 199,910,476 | -0.54% |
| 2026-04-22 | 7.36 | 7.45 | 7.31 | 7.40 | 7.30 | qfq | 33,792,545 | 249,398,994 | 0.00% |
| 2026-04-21 | 7.55 | 7.55 | 7.35 | 7.40 | 7.30 | qfq | 83,964,232 | 623,365,299 | -5.97% |
| 2026-04-20 | 7.87 | 7.90 | 7.85 | 7.87 | 7.77 | qfq | 17,670,304 | 139,066,105 | 0.13% |
| 2026-04-17 | 7.85 | 7.88 | 7.80 | 7.86 | 7.76 | qfq | 14,498,371 | 113,729,062 | 0.13% |
| 2026-04-16 | 7.85 | 7.90 | 7.83 | 7.85 | 7.75 | qfq | 16,623,381 | 130,702,859 | 0.38% |
| 2026-04-15 | 7.86 | 7.88 | 7.81 | 7.82 | 7.72 | qfq | 13,273,261 | 104,025,877 | -0.38% |
| 2026-04-14 | 7.87 | 7.88 | 7.73 | 7.85 | 7.75 | qfq | 17,898,237 | 139,574,832 | 0.64% |
| 2026-04-13 | 7.72 | 7.85 | 7.71 | 7.80 | 7.70 | qfq | 22,997,071 | 179,516,658 | 0.52% |
| 2026-04-10 | 7.70 | 7.91 | 7.68 | 7.76 | 7.66 | qfq | 39,167,571 | 306,262,000 | 1.97% |
| 2026-04-09 | 7.73 | 7.73 | 7.61 | 7.61 | 7.51 | qfq | 17,650,934 | 135,151,451 | -2.06% |
| 2026-04-08 | 7.63 | 7.78 | 7.63 | 7.77 | 7.67 | qfq | 30,438,022 | 234,855,052 | 3.19% |
| 2026-04-07 | 7.57 | 7.59 | 7.49 | 7.53 | 7.43 | qfq | 12,715,644 | 95,767,845 | -0.40% |
| 2026-04-03 | 7.66 | 7.67 | 7.54 | 7.56 | 7.46 | qfq | 12,459,090 | 94,681,988 | -1.05% |
| 2026-04-02 | 7.73 | 7.73 | 7.60 | 7.64 | 7.54 | qfq | 19,674,995 | 150,568,480 | -1.16% |
| 2026-04-01 | 7.75 | 7.80 | 7.69 | 7.73 | 7.63 | qfq | 19,498,101 | 150,847,691 | 0.78% |
| 2026-03-31 | 7.63 | 7.91 | 7.62 | 7.67 | 7.57 | qfq | 40,189,472 | 312,038,279 | 0.79% |
| 2026-03-30 | 7.51 | 7.62 | 7.45 | 7.61 | 7.51 | qfq | 20,558,433 | 155,219,000 | 0.40% |
| 2026-03-27 | 7.44 | 7.61 | 7.43 | 7.58 | 7.48 | qfq | 22,443,990 | 169,611,005 | 0.93% |
| 2026-03-26 | 7.61 | 7.74 | 7.49 | 7.51 | 7.41 | qfq | 35,168,557 | 267,801,788 | -0.66% |
| 2026-03-25 | 7.47 | 7.62 | 7.47 | 7.56 | 7.46 | qfq | 24,636,364 | 186,101,117 | 1.07% |
| 2026-03-24 | 7.41 | 7.50 | 7.34 | 7.48 | 7.38 | qfq | 24,835,835 | 184,561,266 | 1.91% |
| 2026-03-23 | 7.64 | 7.69 | 7.30 | 7.34 | 7.24 | qfq | 44,166,225 | 329,536,334 | -5.29% |
| 2026-03-20 | 7.85 | 7.88 | 7.75 | 7.75 | 7.65 | qfq | 29,737,984 | 232,402,967 | -1.02% |
| 2026-03-19 | 7.88 | 7.91 | 7.79 | 7.83 | 7.73 | qfq | 24,971,540 | 195,984,926 | -1.26% |
| 2026-03-18 | 7.98 | 8.00 | 7.91 | 7.93 | 7.83 | qfq | 18,403,734 | 146,105,109 | -0.63% |
| 2026-03-17 | 7.97 | 8.12 | 7.96 | 7.98 | 7.88 | qfq | 30,797,105 | 247,550,221 | 0.50% |
| 2026-03-16 | 7.94 | 7.97 | 7.88 | 7.94 | 7.84 | qfq | 18,494,466 | 146,643,097 | -0.25% |
| 2026-03-13 | 7.99 | 8.05 | 7.96 | 7.96 | 7.86 | qfq | 18,315,995 | 146,530,215 | -0.50% |
| 2026-03-12 | 7.99 | 8.06 | 7.98 | 8.00 | 7.90 | qfq | 18,604,926 | 149,126,210 | 0.00% |
| 2026-03-11 | 7.98 | 8.02 | 7.93 | 8.00 | 7.90 | qfq | 21,059,538 | 167,957,612 | 0.25% |
| 2026-03-10 | 7.94 | 8.01 | 7.92 | 7.98 | 7.88 | qfq | 19,114,553 | 152,174,963 | 1.01% |
| 2026-03-09 | 7.90 | 7.94 | 7.80 | 7.90 | 7.80 | qfq | 27,733,460 | 218,254,160 | -0.88% |
| 2026-03-06 | 7.85 | 8.03 | 7.83 | 7.97 | 7.87 | qfq | 24,890,739 | 198,131,845 | 1.27% |
| 2026-03-05 | 7.97 | 7.97 | 7.85 | 7.87 | 7.77 | qfq | 24,399,087 | 192,677,523 | 0.00% |
| 2026-03-04 | 8.08 | 8.09 | 7.85 | 7.87 | 7.77 | qfq | 45,924,777 | 365,618,085 | -3.08% |
| 2026-03-03 | 8.22 | 8.29 | 8.12 | 8.12 | 8.01 | qfq | 38,436,552 | 315,288,174 | -1.10% |
| 2026-03-02 | 8.22 | 8.29 | 8.15 | 8.21 | 8.10 | qfq | 32,835,296 | 269,955,557 | -1.32% |
| 2026-02-27 | 8.31 | 8.36 | 8.28 | 8.32 | 8.21 | qfq | 18,147,488 | 150,951,560 | 0.00% |
| 2026-02-26 | 8.35 | 8.36 | 8.30 | 8.32 | 8.21 | qfq | 22,123,278 | 184,311,037 | -0.24% |
| 2026-02-25 | 8.29 | 8.42 | 8.29 | 8.34 | 8.23 | qfq | 26,227,171 | 219,660,470 | 0.48% |
| 2026-02-24 | 8.27 | 8.34 | 8.23 | 8.30 | 8.19 | qfq | 22,605,077 | 187,590,034 | 1.10% |
| 2026-02-13 | 8.33 | 8.35 | 8.21 | 8.21 | 8.10 | qfq | 25,621,760 | 212,306,503 | -1.32% |
| 2026-02-12 | 8.36 | 8.37 | 8.29 | 8.32 | 8.21 | qfq | 18,820,019 | 156,655,411 | -0.48% |
| 2026-02-11 | 8.28 | 8.40 | 8.28 | 8.36 | 8.25 | qfq | 28,579,126 | 238,857,308 | 0.97% |
| 2026-02-10 | 8.28 | 8.30 | 8.26 | 8.28 | 8.17 | qfq | 17,935,852 | 148,607,872 | 0.00% |
| 2026-02-09 | 8.22 | 8.28 | 8.22 | 8.28 | 8.17 | qfq | 23,075,335 | 190,637,568 | 1.35% |
| 2026-02-06 | 8.19 | 8.28 | 8.17 | 8.17 | 8.06 | qfq | 24,914,446 | 204,770,031 | -0.61% |
| 2026-02-05 | 8.19 | 8.28 | 8.16 | 8.22 | 8.11 | qfq | 28,706,347 | 236,009,987 | 0.00% |
| 2026-02-04 | 8.11 | 8.24 | 8.08 | 8.22 | 8.11 | qfq | 36,203,283 | 295,397,849 | 1.23% |
| 2026-02-03 | 8.17 | 8.19 | 8.06 | 8.12 | 8.01 | qfq | 36,646,551 | 297,624,123 | 0.00% |
| 2026-02-02 | 8.30 | 8.40 | 8.11 | 8.12 | 8.01 | qfq | 48,886,260 | 403,970,528 | -2.75% |
| 2026-01-30 | 8.49 | 8.53 | 8.28 | 8.35 | 8.24 | qfq | 54,820,880 | 459,691,628 | -2.22% |
| 2026-01-29 | 8.49 | 8.56 | 8.40 | 8.54 | 8.43 | qfq | 52,232,345 | 442,326,445 | 0.47% |
| 2026-01-28 | 8.41 | 8.55 | 8.40 | 8.50 | 8.39 | qfq | 47,103,823 | 400,054,342 | 1.07% |
| 2026-01-27 | 8.50 | 8.52 | 8.31 | 8.41 | 8.30 | qfq | 43,981,039 | 369,575,027 | -1.29% |
| 2026-01-26 | 8.48 | 8.61 | 8.48 | 8.52 | 8.41 | qfq | 55,861,029 | 477,583,438 | 0.47% |
| 2026-01-23 | 8.48 | 8.51 | 8.45 | 8.48 | 8.37 | qfq | 32,451,949 | 275,329,592 | 0.24% |
| 2026-01-22 | 8.45 | 8.51 | 8.44 | 8.46 | 8.35 | qfq | 20,220,345 | 171,232,069 | 0.12% |
| 2026-01-21 | 8.46 | 8.49 | 8.43 | 8.45 | 8.34 | qfq | 26,121,377 | 220,910,773 | -0.35% |
| 2026-01-20 | 8.44 | 8.51 | 8.43 | 8.48 | 8.37 | qfq | 29,670,808 | 251,138,631 | 0.47% |
| 2026-01-19 | 8.41 | 8.47 | 8.38 | 8.44 | 8.33 | qfq | 24,368,085 | 205,341,991 | 0.12% |
| 2026-01-16 | 8.52 | 8.54 | 8.41 | 8.43 | 8.32 | qfq | 32,181,175 | 272,169,038 | -0.35% |
| 2026-01-15 | 8.54 | 8.57 | 8.42 | 8.46 | 8.35 | qfq | 42,153,556 | 357,958,535 | -1.28% |
| 2026-01-14 | 8.61 | 8.78 | 8.51 | 8.57 | 8.46 | qfq | 68,681,374 | 595,655,354 | -0.81% |
| 2026-01-13 | 8.71 | 8.78 | 8.60 | 8.64 | 8.53 | qfq | 48,276,130 | 419,731,212 | -0.58% |
| 2026-01-12 | 8.63 | 8.72 | 8.55 | 8.69 | 8.58 | qfq | 58,287,710 | 503,737,307 | 0.70% |
| 2026-01-09 | 8.51 | 8.65 | 8.50 | 8.63 | 8.52 | qfq | 43,512,284 | 373,193,358 | 1.41% |
| 2026-01-08 | 8.60 | 8.62 | 8.48 | 8.51 | 8.40 | qfq | 49,230,251 | 420,509,973 | -1.73% |
| 2026-01-07 | 8.75 | 8.75 | 8.60 | 8.66 | 8.55 | qfq | 54,827,765 | 475,072,639 | -1.14% |
| 2026-01-06 | 8.45 | 8.78 | 8.44 | 8.76 | 8.65 | qfq | 97,517,165 | 843,979,989 | 3.79% |
| 2026-01-05 | 8.38 | 8.45 | 8.36 | 8.44 | 8.33 | qfq | 33,645,085 | 283,104,722 | 1.08% |
| 2025-12-31 | 8.39 | 8.44 | 8.34 | 8.35 | 8.24 | qfq | 20,679,489 | 173,519,059 | -0.36% |
| 2025-12-30 | 8.39 | 8.45 | 8.37 | 8.38 | 8.27 | qfq | 17,885,435 | 150,264,852 | -0.12% |
| 2025-12-29 | 8.44 | 8.46 | 8.38 | 8.39 | 8.28 | qfq | 22,779,450 | 191,802,992 | -0.71% |
| 2025-12-26 | 8.41 | 8.52 | 8.40 | 8.45 | 8.34 | qfq | 37,293,654 | 315,611,562 | 0.48% |
| 2025-12-25 | 8.38 | 8.44 | 8.36 | 8.41 | 8.30 | qfq | 22,502,615 | 189,193,957 | 0.48% |
| 2025-12-24 | 8.29 | 8.39 | 8.27 | 8.37 | 8.26 | qfq | 23,011,601 | 192,048,450 | 0.97% |
| 2025-12-23 | 8.34 | 8.37 | 8.28 | 8.29 | 8.18 | qfq | 18,618,004 | 155,144,727 | -0.36% |
| 2025-12-22 | 8.34 | 8.37 | 8.32 | 8.32 | 8.21 | qfq | 17,993,079 | 150,213,900 | -0.24% |
| 2025-12-19 | 8.27 | 8.39 | 8.25 | 8.34 | 8.23 | qfq | 24,363,528 | 203,159,902 | 0.85% |
| 2025-12-18 | 8.33 | 8.33 | 8.26 | 8.27 | 8.16 | qfq | 23,713,600 | 196,465,503 | -0.60% |
| 2025-12-17 | 8.24 | 8.39 | 8.15 | 8.32 | 8.21 | qfq | 37,571,511 | 310,586,479 | 0.97% |
| 2025-12-16 | 8.26 | 8.28 | 8.20 | 8.24 | 8.13 | qfq | 21,136,150 | 173,906,615 | -0.36% |
| 2025-12-15 | 8.21 | 8.33 | 8.20 | 8.27 | 8.16 | qfq | 20,022,109 | 165,849,622 | 0.12% |
| 2025-12-12 | 8.20 | 8.28 | 8.18 | 8.26 | 8.15 | qfq | 26,134,533 | 215,219,176 | 0.85% |
| 2025-12-11 | 8.30 | 8.31 | 8.17 | 8.19 | 8.08 | qfq | 22,815,200 | 187,544,096 | -1.33% |
| 2025-12-10 | 8.26 | 8.33 | 8.21 | 8.30 | 8.19 | qfq | 21,472,001 | 177,528,958 | 0.36% |
| 2025-12-09 | 8.34 | 8.37 | 8.26 | 8.27 | 8.16 | qfq | 24,418,206 | 202,667,222 | -1.43% |
| 2025-12-08 | 8.40 | 8.51 | 8.37 | 8.39 | 8.28 | qfq | 58,793,364 | 496,717,295 | 0.60% |
| 2025-12-05 | 8.19 | 8.38 | 8.17 | 8.34 | 8.23 | qfq | 39,910,357 | 330,789,504 | 1.71% |
| 2025-12-04 | 8.17 | 8.22 | 8.15 | 8.20 | 8.09 | qfq | 18,056,061 | 147,872,109 | 0.61% |
| 2025-12-03 | 8.20 | 8.21 | 8.15 | 8.15 | 8.04 | qfq | 19,788,290 | 161,809,013 | -0.49% |
| 2025-12-02 | 8.23 | 8.24 | 8.18 | 8.19 | 8.08 | qfq | 17,036,429 | 139,623,293 | -0.61% |
| 2025-12-01 | 8.19 | 8.25 | 8.19 | 8.24 | 8.13 | qfq | 20,011,264 | 164,567,981 | 0.37% |
| 2025-11-28 | 8.19 | 8.23 | 8.17 | 8.21 | 8.10 | qfq | 15,872,955 | 130,136,980 | 0.12% |
| 2025-11-27 | 8.18 | 8.26 | 8.17 | 8.20 | 8.09 | qfq | 21,645,022 | 177,929,008 | 0.37% |
| 2025-11-26 | 8.21 | 8.24 | 8.17 | 8.17 | 8.06 | qfq | 17,652,933 | 144,935,978 | -0.49% |
| 2025-11-25 | 8.23 | 8.27 | 8.20 | 8.21 | 8.10 | qfq | 24,413,170 | 201,059,440 | 0.00% |
| 2025-11-24 | 8.20 | 8.24 | 8.17 | 8.21 | 8.10 | qfq | 25,145,180 | 206,262,310 | 0.37% |
| 2025-11-21 | 8.33 | 8.41 | 8.17 | 8.18 | 8.07 | qfq | 49,140,270 | 406,528,140 | -2.62% |
| 2025-11-20 | 8.59 | 8.63 | 8.40 | 8.40 | 8.29 | qfq | 41,745,938 | 354,634,806 | -0.24% |
| 2025-11-19 | 8.43 | 8.49 | 8.38 | 8.42 | 8.31 | qfq | 30,414,578 | 256,429,919 | -0.24% |
| 2025-11-18 | 8.46 | 8.50 | 8.42 | 8.44 | 8.33 | qfq | 27,074,000 | 228,912,147 | -0.24% |
| 2025-11-17 | 8.55 | 8.56 | 8.45 | 8.46 | 8.35 | qfq | 32,649,254 | 276,940,516 | -1.17% |
| 2025-11-14 | 8.59 | 8.63 | 8.56 | 8.56 | 8.45 | qfq | 27,857,851 | 239,360,107 | -0.81% |
| 2025-11-13 | 8.54 | 8.65 | 8.53 | 8.63 | 8.52 | qfq | 32,609,188 | 280,363,031 | 0.94% |
| 2025-11-12 | 8.61 | 8.62 | 8.50 | 8.55 | 8.44 | qfq | 32,745,855 | 280,436,312 | -1.38% |
| 2025-11-11 | 8.71 | 8.76 | 8.65 | 8.67 | 8.48 | qfq | 36,468,427 | 316,957,349 | -0.57% |
| 2025-11-10 | 8.62 | 8.76 | 8.61 | 8.72 | 8.53 | qfq | 36,102,410 | 313,423,638 | 1.16% |
| 2025-11-07 | 8.65 | 8.68 | 8.62 | 8.62 | 8.43 | qfq | 32,888,284 | 284,231,471 | -0.69% |
| 2025-11-06 | 8.61 | 8.73 | 8.61 | 8.68 | 8.49 | qfq | 41,991,007 | 364,522,590 | 0.93% |
| 2025-11-05 | 8.57 | 8.64 | 8.56 | 8.60 | 8.41 | qfq | 32,487,710 | 279,781,406 | -0.23% |
| 2025-11-04 | 8.68 | 8.70 | 8.59 | 8.62 | 8.43 | qfq | 42,618,366 | 367,810,162 | -0.81% |
| 2025-11-03 | 8.75 | 8.75 | 8.63 | 8.69 | 8.50 | qfq | 54,696,210 | 474,416,348 | -0.80% |
| 2025-10-31 | 8.92 | 8.96 | 8.76 | 8.76 | 8.57 | qfq | 69,001,215 | 609,981,877 | -1.68% |
| 2025-10-30 | 9.08 | 9.09 | 8.91 | 8.91 | 8.71 | qfq | 70,830,867 | 637,677,674 | -2.41% |
| 2025-10-29 | 8.87 | 9.18 | 8.87 | 9.13 | 8.93 | qfq | 112,494,730 | 1,018,285,112 | 2.47% |
| 2025-10-28 | 9.04 | 9.06 | 8.84 | 8.91 | 8.71 | qfq | 145,647,409 | 1,300,585,198 | -5.41% |
| 2025-10-27 | 9.28 | 9.48 | 9.25 | 9.42 | 9.21 | qfq | 81,018,867 | 760,646,650 | 2.17% |
| 2025-10-24 | 9.11 | 9.22 | 9.10 | 9.22 | 9.02 | qfq | 44,162,502 | 404,508,883 | 1.54% |
| 2025-10-23 | 9.02 | 9.11 | 8.94 | 9.08 | 8.88 | qfq | 36,022,973 | 324,906,352 | 0.67% |
| 2025-10-22 | 9.09 | 9.09 | 8.98 | 9.02 | 8.82 | qfq | 48,587,055 | 438,255,985 | -1.31% |
| 2025-10-21 | 9.10 | 9.26 | 9.09 | 9.14 | 8.94 | qfq | 58,163,193 | 533,348,868 | 0.55% |
| 2025-10-20 | 9.25 | 9.28 | 9.06 | 9.09 | 8.89 | qfq | 49,843,746 | 455,388,986 | -0.44% |
| 2025-10-17 | 9.32 | 9.44 | 9.11 | 9.13 | 8.93 | qfq | 66,132,568 | 612,342,106 | -2.35% |
| 2025-10-16 | 9.41 | 9.44 | 9.27 | 9.35 | 9.14 | qfq | 61,319,090 | 573,500,984 | -1.37% |
| 2025-10-15 | 9.59 | 9.68 | 9.28 | 9.48 | 9.27 | qfq | 104,495,142 | 986,835,996 | -1.04% |
| 2025-10-14 | 9.29 | 10.13 | 9.28 | 9.58 | 9.37 | qfq | 164,404,823 | 1,592,611,613 | 4.02% |
| 2025-10-13 | 9.06 | 9.24 | 9.04 | 9.21 | 9.01 | qfq | 59,496,687 | 544,086,141 | -1.29% |
| 2025-10-10 | 9.14 | 9.42 | 9.12 | 9.33 | 9.12 | qfq | 67,285,877 | 626,693,292 | 1.63% |
| 2025-10-09 | 9.08 | 9.20 | 9.01 | 9.18 | 8.98 | qfq | 54,630,790 | 498,448,029 | 0.55% |
| 2025-09-30 | 9.19 | 9.20 | 9.07 | 9.13 | 8.93 | qfq | 44,688,665 | 408,240,778 | -0.65% |
| 2025-09-29 | 8.82 | 9.33 | 8.81 | 9.19 | 8.99 | qfq | 82,288,402 | 750,994,350 | 3.96% |
| 2025-09-26 | 8.84 | 8.97 | 8.83 | 8.84 | 8.64 | qfq | 30,015,142 | 266,922,802 | -0.23% |
| 2025-09-25 | 8.85 | 8.92 | 8.82 | 8.86 | 8.66 | qfq | 32,343,217 | 287,195,335 | -0.11% |
| 2025-09-24 | 8.74 | 8.90 | 8.74 | 8.87 | 8.67 | qfq | 32,496,988 | 286,625,145 | 0.91% |
| 2025-09-23 | 8.87 | 8.87 | 8.63 | 8.79 | 8.60 | qfq | 41,579,296 | 363,424,229 | -1.35% |
| 2025-09-22 | 8.89 | 8.92 | 8.80 | 8.91 | 8.71 | qfq | 28,746,617 | 254,579,728 | 0.56% |
| 2025-09-19 | 8.87 | 8.93 | 8.80 | 8.86 | 8.66 | qfq | 36,913,615 | 327,132,371 | -0.23% |
| 2025-09-18 | 9.15 | 9.16 | 8.80 | 8.88 | 8.68 | qfq | 65,322,203 | 588,074,486 | -3.16% |
| 2025-09-17 | 9.07 | 9.22 | 9.03 | 9.17 | 8.97 | qfq | 45,514,575 | 415,482,979 | 1.21% |
| 2025-09-16 | 9.03 | 9.13 | 8.96 | 9.06 | 8.86 | qfq | 35,617,302 | 321,799,504 | 0.33% |
| 2025-09-15 | 9.07 | 9.09 | 9.02 | 9.03 | 8.83 | qfq | 31,413,075 | 284,457,717 | -0.44% |
| 2025-09-12 | 9.19 | 9.20 | 9.04 | 9.07 | 8.87 | qfq | 41,141,768 | 374,908,102 | -1.31% |
| 2025-09-11 | 8.88 | 9.22 | 8.85 | 9.19 | 8.99 | qfq | 60,123,635 | 546,258,113 | 3.14% |
| 2025-09-10 | 8.92 | 8.97 | 8.86 | 8.91 | 8.71 | qfq | 30,549,319 | 272,351,509 | -0.34% |
| 2025-09-09 | 9.00 | 9.04 | 8.89 | 8.94 | 8.74 | qfq | 46,308,400 | 414,567,720 | -1.22% |
| 2025-09-08 | 8.87 | 9.21 | 8.84 | 9.05 | 8.85 | qfq | 65,798,427 | 594,661,530 | 1.69% |
| 2025-09-05 | 8.81 | 8.92 | 8.76 | 8.90 | 8.70 | qfq | 39,155,625 | 345,749,573 | 1.14% |
| 2025-09-04 | 8.81 | 8.90 | 8.70 | 8.80 | 8.61 | qfq | 53,637,681 | 471,881,577 | 0.00% |
| 2025-09-03 | 9.05 | 9.07 | 8.77 | 8.80 | 8.61 | qfq | 66,900,354 | 595,302,963 | -2.44% |
| 2025-09-02 | 9.13 | 9.16 | 8.96 | 9.02 | 8.82 | qfq | 62,276,372 | 562,948,945 | -1.31% |
| 2025-09-01 | 9.26 | 9.28 | 9.07 | 9.14 | 8.94 | qfq | 56,177,640 | 513,566,405 | -1.08% |
| 2025-08-29 | 9.30 | 9.35 | 9.18 | 9.24 | 9.04 | qfq | 63,430,249 | 587,959,442 | -0.54% |
| 2025-08-28 | 9.12 | 9.29 | 8.99 | 9.29 | 9.08 | qfq | 69,436,215 | 635,228,138 | 1.64% |
| 2025-08-27 | 9.43 | 9.51 | 9.13 | 9.14 | 8.94 | qfq | 92,772,225 | 869,748,458 | -3.08% |
| 2025-08-26 | 9.39 | 9.54 | 9.39 | 9.43 | 9.22 | qfq | 67,399,974 | 636,727,154 | 0.00% |
| 2025-08-25 | 9.34 | 9.58 | 9.28 | 9.43 | 9.22 | qfq | 100,881,368 | 945,718,695 | 1.95% |
| 2025-08-22 | 9.00 | 9.25 | 8.99 | 9.25 | 9.05 | qfq | 77,471,197 | 708,444,490 | 2.32% |
| 2025-08-21 | 9.22 | 9.23 | 9.00 | 9.04 | 8.84 | qfq | 55,891,202 | 507,828,307 | -1.42% |
| 2025-08-20 | 8.98 | 9.17 | 8.91 | 9.17 | 8.97 | qfq | 62,863,304 | 567,322,169 | 1.78% |
| 2025-08-19 | 9.11 | 9.14 | 8.98 | 9.01 | 8.81 | qfq | 57,667,961 | 521,738,757 | -0.99% |
| 2025-08-18 | 9.17 | 9.23 | 9.02 | 9.10 | 8.90 | qfq | 94,786,811 | 865,410,570 | 0.33% |
| 2025-08-15 | 8.78 | 9.14 | 8.74 | 9.07 | 8.87 | qfq | 109,725,961 | 988,497,927 | 3.19% |
| 2025-08-14 | 8.88 | 9.00 | 8.75 | 8.79 | 8.60 | qfq | 75,582,192 | 671,330,990 | -0.79% |
| 2025-08-13 | 8.72 | 8.94 | 8.64 | 8.86 | 8.66 | qfq | 79,452,359 | 700,840,539 | 2.19% |
| 2025-08-12 | 8.65 | 8.69 | 8.61 | 8.67 | 8.48 | qfq | 29,476,020 | 254,961,636 | 0.58% |
| 2025-08-11 | 8.59 | 8.67 | 8.57 | 8.62 | 8.43 | qfq | 36,866,003 | 318,212,814 | 0.35% |
| 2025-08-08 | 8.60 | 8.64 | 8.53 | 8.59 | 8.40 | qfq | 28,677,867 | 246,230,774 | -0.23% |
| 2025-08-07 | 8.65 | 8.70 | 8.56 | 8.61 | 8.42 | qfq | 35,065,139 | 302,399,129 | -0.23% |
| 2025-08-06 | 8.60 | 8.65 | 8.58 | 8.63 | 8.44 | qfq | 32,753,825 | 282,462,044 | 0.12% |
| 2025-08-05 | 8.53 | 8.63 | 8.52 | 8.62 | 8.43 | qfq | 42,195,445 | 362,008,531 | 1.41% |
| 2025-08-04 | 8.48 | 8.55 | 8.44 | 8.50 | 8.31 | qfq | 36,703,492 | 311,358,275 | -0.12% |
| 2025-08-01 | 8.49 | 8.60 | 8.47 | 8.51 | 8.32 | qfq | 44,004,509 | 375,082,625 | 0.12% |
| 2025-07-31 | 8.64 | 8.70 | 8.45 | 8.50 | 8.31 | qfq | 61,744,656 | 528,698,159 | -1.96% |
| 2025-07-30 | 8.71 | 8.79 | 8.57 | 8.67 | 8.48 | qfq | 49,884,007 | 434,099,706 | -0.80% |
| 2025-07-29 | 8.74 | 8.76 | 8.60 | 8.74 | 8.55 | qfq | 50,766,351 | 440,639,614 | -0.46% |
| 2025-07-28 | 8.71 | 8.90 | 8.64 | 8.78 | 8.59 | qfq | 62,660,325 | 550,084,852 | 0.69% |
| 2025-07-25 | 8.76 | 8.85 | 8.70 | 8.72 | 8.53 | qfq | 74,916,118 | 655,896,629 | -0.11% |
| 2025-07-24 | 8.41 | 8.74 | 8.39 | 8.73 | 8.54 | qfq | 90,085,114 | 778,394,404 | 3.56% |
| 2025-07-23 | 8.40 | 8.58 | 8.39 | 8.43 | 8.24 | qfq | 80,773,672 | 684,664,863 | 0.48% |
| 2025-07-22 | 8.38 | 8.40 | 8.28 | 8.39 | 8.20 | qfq | 46,970,184 | 392,087,737 | 0.24% |
| 2025-07-21 | 8.27 | 8.38 | 8.26 | 8.37 | 8.18 | qfq | 46,408,000 | 387,078,602 | 1.21% |
| 2025-07-18 | 8.26 | 8.29 | 8.23 | 8.27 | 8.09 | qfq | 30,888,444 | 255,123,908 | 0.36% |
| 2025-07-17 | 8.18 | 8.25 | 8.16 | 8.24 | 8.06 | qfq | 32,189,592 | 264,270,232 | 0.73% |
| 2025-07-16 | 8.20 | 8.23 | 8.13 | 8.18 | 8.00 | qfq | 34,269,378 | 280,258,697 | -0.24% |
| 2025-07-15 | 8.21 | 8.30 | 8.16 | 8.20 | 8.02 | qfq | 47,778,595 | 392,592,937 | 0.37% |
| 2025-07-14 | 8.26 | 8.28 | 8.16 | 8.17 | 7.99 | qfq | 46,322,610 | 379,791,147 | -0.73% |
| 2025-07-11 | 8.12 | 8.38 | 8.07 | 8.23 | 8.05 | qfq | 86,626,890 | 713,922,401 | 1.86% |
| 2025-07-10 | 7.95 | 8.10 | 7.95 | 8.08 | 7.90 | qfq | 42,721,512 | 343,512,819 | 1.64% |
| 2025-07-09 | 7.98 | 8.02 | 7.93 | 7.95 | 7.77 | qfq | 35,256,057 | 281,339,965 | -0.38% |
| 2025-07-08 | 7.91 | 7.99 | 7.89 | 7.98 | 7.80 | qfq | 34,583,715 | 275,177,042 | 0.88% |
| 2025-07-07 | 7.85 | 7.92 | 7.83 | 7.91 | 7.73 | qfq | 17,370,035 | 136,980,262 | 0.51% |
| 2025-07-04 | 7.88 | 7.97 | 7.83 | 7.87 | 7.70 | qfq | 34,319,758 | 270,880,881 | 0.00% |
| 2025-07-03 | 7.84 | 7.89 | 7.83 | 7.87 | 7.70 | qfq | 25,206,966 | 198,273,983 | 0.38% |
| 2025-07-02 | 7.86 | 7.88 | 7.81 | 7.84 | 7.67 | qfq | 23,867,266 | 187,188,368 | -0.25% |
| 2025-07-01 | 7.91 | 7.92 | 7.80 | 7.86 | 7.69 | qfq | 23,121,685 | 181,339,583 | -0.38% |
| 2025-06-30 | 7.91 | 7.94 | 7.83 | 7.89 | 7.72 | qfq | 34,038,882 | 268,404,604 | 0.00% |
| 2025-06-27 | 7.92 | 8.11 | 7.88 | 7.89 | 7.72 | qfq | 56,126,931 | 448,333,088 | -1.13% |
| 2025-06-26 | 8.08 | 8.10 | 7.98 | 7.98 | 7.71 | qfq | 51,132,521 | 410,435,967 | -1.24% |
| 2025-06-25 | 7.84 | 8.13 | 7.81 | 8.08 | 7.80 | qfq | 83,166,786 | 663,278,409 | 3.32% |
| 2025-06-24 | 7.65 | 7.85 | 7.65 | 7.82 | 7.55 | qfq | 46,372,088 | 361,585,926 | 2.49% |
| 2025-06-23 | 7.52 | 7.66 | 7.52 | 7.63 | 7.37 | qfq | 16,243,809 | 123,423,849 | 1.19% |
| 2025-06-20 | 7.58 | 7.60 | 7.54 | 7.54 | 7.28 | qfq | 15,627,781 | 118,375,463 | -0.53% |
| 2025-06-19 | 7.70 | 7.71 | 7.54 | 7.58 | 7.32 | qfq | 25,801,305 | 196,245,736 | -1.69% |
| 2025-06-18 | 7.80 | 7.82 | 7.66 | 7.71 | 7.44 | qfq | 30,105,558 | 232,334,111 | -1.66% |
| 2025-06-17 | 7.80 | 7.84 | 7.77 | 7.84 | 7.57 | qfq | 22,032,938 | 171,869,959 | 0.38% |
| 2025-06-16 | 7.69 | 7.81 | 7.68 | 7.81 | 7.54 | qfq | 25,547,334 | 198,179,954 | 1.17% |
| 2025-06-13 | 7.76 | 7.78 | 7.68 | 7.72 | 7.45 | qfq | 28,091,284 | 216,901,523 | -0.77% |
| 2025-06-12 | 7.76 | 7.84 | 7.74 | 7.78 | 7.51 | qfq | 25,480,872 | 198,492,462 | 0.00% |
| 2025-06-11 | 7.69 | 7.86 | 7.69 | 7.78 | 7.51 | qfq | 42,601,564 | 331,799,997 | 1.30% |
| 2025-06-10 | 7.76 | 7.77 | 7.63 | 7.68 | 7.42 | qfq | 24,606,700 | 189,504,659 | -1.03% |
| 2025-06-09 | 7.73 | 7.82 | 7.72 | 7.76 | 7.49 | qfq | 29,983,760 | 232,978,931 | 0.91% |
| 2025-06-06 | 7.76 | 7.77 | 7.67 | 7.69 | 7.43 | qfq | 17,945,631 | 138,354,038 | -0.65% |
| 2025-06-05 | 7.72 | 7.76 | 7.69 | 7.74 | 7.47 | qfq | 26,274,157 | 202,914,388 | 0.26% |
| 2025-06-04 | 7.62 | 7.73 | 7.61 | 7.72 | 7.45 | qfq | 25,869,819 | 198,961,620 | 1.31% |
| 2025-06-03 | 7.52 | 7.63 | 7.51 | 7.62 | 7.36 | qfq | 22,372,798 | 169,755,712 | 0.93% |
| 2025-05-30 | 7.57 | 7.58 | 7.50 | 7.55 | 7.29 | qfq | 21,053,895 | 158,741,757 | -0.53% |
| 2025-05-29 | 7.48 | 7.60 | 7.47 | 7.59 | 7.33 | qfq | 25,355,002 | 191,650,012 | 1.74% |
| 2025-05-28 | 7.50 | 7.52 | 7.46 | 7.46 | 7.20 | qfq | 14,091,078 | 105,474,054 | -0.53% |
| 2025-05-27 | 7.50 | 7.53 | 7.48 | 7.50 | 7.24 | qfq | 17,499,419 | 131,295,259 | 0.13% |
| 2025-05-26 | 7.51 | 7.55 | 7.47 | 7.49 | 7.23 | qfq | 17,934,389 | 134,606,276 | -0.53% |
| 2025-05-23 | 7.58 | 7.66 | 7.52 | 7.53 | 7.27 | qfq | 32,711,925 | 248,542,271 | -0.40% |
| 2025-05-22 | 7.61 | 7.61 | 7.55 | 7.56 | 7.30 | qfq | 20,392,636 | 154,560,464 | -0.79% |
| 2025-05-21 | 7.61 | 7.64 | 7.60 | 7.62 | 7.36 | qfq | 19,171,088 | 146,127,718 | 0.13% |
| 2025-05-20 | 7.64 | 7.66 | 7.59 | 7.61 | 7.35 | qfq | 27,748,993 | 211,426,219 | -0.26% |
| 2025-05-19 | 7.64 | 7.66 | 7.59 | 7.63 | 7.37 | qfq | 19,339,423 | 147,494,084 | -0.13% |
| 2025-05-16 | 7.73 | 7.76 | 7.64 | 7.64 | 7.38 | qfq | 28,415,636 | 217,927,733 | -1.29% |
| 2025-05-15 | 7.81 | 7.85 | 7.72 | 7.74 | 7.47 | qfq | 37,179,561 | 288,783,533 | -1.40% |
| 2025-05-14 | 7.63 | 7.95 | 7.60 | 7.85 | 7.58 | qfq | 68,830,725 | 535,305,811 | 2.75% |
| 2025-05-13 | 7.68 | 7.68 | 7.61 | 7.64 | 7.38 | qfq | 30,592,484 | 233,799,768 | 0.13% |
| 2025-05-12 | 7.57 | 7.64 | 7.55 | 7.63 | 7.37 | qfq | 37,837,396 | 287,654,017 | 1.19% |
| 2025-05-09 | 7.58 | 7.59 | 7.50 | 7.54 | 7.28 | qfq | 22,923,596 | 172,781,132 | -0.53% |
| 2025-05-08 | 7.55 | 7.64 | 7.53 | 7.58 | 7.32 | qfq | 33,882,000 | 257,524,629 | 0.00% |
| 2025-05-07 | 7.66 | 7.83 | 7.54 | 7.58 | 7.32 | qfq | 50,416,719 | 384,336,764 | 0.66% |
| 2025-05-06 | 7.49 | 7.54 | 7.48 | 7.53 | 7.27 | qfq | 42,027,123 | 315,725,137 | 0.94% |
| 2025-04-30 | 7.51 | 7.53 | 7.45 | 7.46 | 7.20 | qfq | 26,377,344 | 197,609,466 | -0.27% |
| 2025-04-29 | 7.46 | 7.56 | 7.43 | 7.48 | 7.22 | qfq | 30,560,781 | 229,372,844 | 0.54% |
| 2025-04-28 | 7.53 | 7.53 | 7.41 | 7.44 | 7.18 | qfq | 24,258,429 | 180,650,164 | -1.06% |
| 2025-04-25 | 7.44 | 7.59 | 7.44 | 7.52 | 7.26 | qfq | 28,626,922 | 215,107,997 | 0.94% |
| 2025-04-24 | 7.43 | 7.47 | 7.39 | 7.45 | 7.19 | qfq | 26,088,195 | 193,965,518 | 0.13% |
| 2025-04-23 | 7.46 | 7.49 | 7.40 | 7.44 | 7.18 | qfq | 23,970,352 | 178,235,149 | 0.00% |
| 2025-04-22 | 7.41 | 7.48 | 7.41 | 7.44 | 7.18 | qfq | 25,646,053 | 190,764,476 | 0.27% |
| 2025-04-21 | 7.39 | 7.45 | 7.36 | 7.42 | 7.16 | qfq | 24,766,814 | 183,927,842 | 0.27% |
| 2025-04-18 | 7.33 | 7.42 | 7.32 | 7.40 | 7.15 | qfq | 24,092,160 | 177,544,583 | 0.95% |
| 2025-04-17 | 7.33 | 7.39 | 7.32 | 7.33 | 7.08 | qfq | 20,504,564 | 150,774,238 | -0.27% |
| 2025-04-16 | 7.35 | 7.37 | 7.25 | 7.35 | 7.10 | qfq | 32,407,459 | 237,077,083 | -0.14% |
| 2025-04-15 | 7.42 | 7.43 | 7.32 | 7.36 | 7.11 | qfq | 32,977,755 | 242,944,270 | -0.27% |
| 2025-04-14 | 7.44 | 7.45 | 7.35 | 7.38 | 7.13 | qfq | 36,036,709 | 266,426,233 | 0.00% |
| 2025-04-11 | 7.39 | 7.44 | 7.33 | 7.38 | 7.13 | qfq | 33,346,517 | 246,004,118 | -0.54% |
| 2025-04-10 | 7.36 | 7.51 | 7.33 | 7.42 | 7.16 | qfq | 43,655,433 | 324,380,600 | 2.20% |
| 2025-04-09 | 7.10 | 7.32 | 6.96 | 7.26 | 7.01 | qfq | 55,272,048 | 396,437,678 | 1.54% |
| 2025-04-08 | 7.06 | 7.18 | 7.05 | 7.15 | 6.90 | qfq | 51,164,899 | 364,033,915 | 1.27% |
| 2025-04-07 | 7.53 | 7.56 | 7.06 | 7.06 | 6.82 | qfq | 86,654,071 | 629,251,409 | -9.95% |
| 2025-04-03 | 7.80 | 7.90 | 7.78 | 7.84 | 7.57 | qfq | 26,313,839 | 206,584,026 | -0.38% |
| 2025-04-02 | 7.82 | 7.89 | 7.80 | 7.87 | 7.60 | qfq | 20,039,616 | 157,532,259 | 0.64% |
| 2025-04-01 | 7.79 | 7.88 | 7.78 | 7.82 | 7.55 | qfq | 20,276,158 | 158,702,118 | 0.64% |
| 2025-03-31 | 7.91 | 7.95 | 7.74 | 7.77 | 7.50 | qfq | 38,949,192 | 304,789,046 | -2.14% |
| 2025-03-28 | 7.95 | 7.99 | 7.90 | 7.94 | 7.67 | qfq | 24,089,491 | 191,346,691 | -0.13% |
| 2025-03-27 | 7.94 | 8.01 | 7.88 | 7.95 | 7.68 | qfq | 21,119,872 | 167,842,351 | 0.13% |
| 2025-03-26 | 7.95 | 7.99 | 7.93 | 7.94 | 7.67 | qfq | 23,026,785 | 183,209,284 | -0.25% |
| 2025-03-25 | 7.95 | 7.99 | 7.90 | 7.96 | 7.69 | qfq | 25,501,075 | 202,636,494 | 0.25% |
| 2025-03-24 | 7.97 | 8.00 | 7.87 | 7.94 | 7.67 | qfq | 32,272,582 | 256,114,723 | -0.50% |
| 2025-03-21 | 8.07 | 8.13 | 7.96 | 7.98 | 7.71 | qfq | 37,909,520 | 304,617,734 | -1.48% |
| 2025-03-20 | 8.16 | 8.17 | 8.08 | 8.10 | 7.82 | qfq | 32,842,575 | 266,713,228 | -0.86% |
| 2025-03-19 | 8.16 | 8.22 | 8.12 | 8.17 | 7.89 | qfq | 35,691,973 | 291,277,822 | 0.12% |
| 2025-03-18 | 8.19 | 8.22 | 8.12 | 8.16 | 7.88 | qfq | 31,356,787 | 255,796,320 | -0.12% |
| 2025-03-17 | 8.24 | 8.24 | 8.15 | 8.17 | 7.89 | qfq | 45,777,616 | 374,380,847 | -0.73% |
| 2025-03-14 | 8.00 | 8.29 | 8.00 | 8.23 | 7.95 | qfq | 81,173,939 | 663,783,352 | 3.00% |
| 2025-03-13 | 8.03 | 8.09 | 7.93 | 7.99 | 7.72 | qfq | 34,329,416 | 274,396,344 | -0.50% |
| 2025-03-12 | 8.03 | 8.14 | 8.00 | 8.03 | 7.75 | qfq | 34,121,493 | 274,812,655 | 0.00% |
| 2025-03-11 | 7.95 | 8.03 | 7.90 | 8.03 | 7.75 | qfq | 26,651,443 | 212,759,733 | 0.38% |
| 2025-03-10 | 8.01 | 8.05 | 7.95 | 8.00 | 7.72 | qfq | 29,618,056 | 236,600,359 | -0.62% |
| 2025-03-07 | 8.13 | 8.14 | 8.02 | 8.05 | 7.77 | qfq | 33,376,515 | 269,501,507 | -1.35% |
| 2025-03-06 | 8.06 | 8.20 | 8.05 | 8.16 | 7.88 | qfq | 47,180,025 | 384,209,877 | 1.62% |
| 2025-03-05 | 8.02 | 8.05 | 7.91 | 8.03 | 7.75 | qfq | 33,306,858 | 266,037,289 | 0.12% |
| 2025-03-04 | 7.97 | 8.08 | 7.96 | 8.02 | 7.74 | qfq | 27,018,873 | 217,001,954 | 0.25% |
| 2025-03-03 | 8.00 | 8.10 | 7.95 | 8.00 | 7.72 | qfq | 34,703,382 | 278,720,225 | 0.13% |
| 2025-02-28 | 8.18 | 8.29 | 7.98 | 7.99 | 7.72 | qfq | 50,852,039 | 413,276,140 | -2.80% |
| 2025-02-27 | 8.20 | 8.27 | 8.08 | 8.22 | 7.94 | qfq | 51,262,685 | 418,979,862 | -0.36% |
| 2025-02-26 | 8.10 | 8.25 | 8.08 | 8.25 | 7.97 | qfq | 48,308,947 | 393,956,686 | 1.98% |
| 2025-02-25 | 8.14 | 8.17 | 8.07 | 8.09 | 7.81 | qfq | 33,240,576 | 269,856,587 | -1.58% |
| 2025-02-24 | 8.28 | 8.30 | 8.17 | 8.22 | 7.94 | qfq | 46,558,891 | 383,968,477 | -0.96% |
| 2025-02-21 | 8.17 | 8.31 | 8.13 | 8.30 | 8.01 | qfq | 54,244,297 | 447,374,013 | 1.59% |
| 2025-02-20 | 8.17 | 8.21 | 8.11 | 8.17 | 7.89 | qfq | 25,474,539 | 207,966,194 | -0.37% |
| 2025-02-19 | 8.11 | 8.25 | 8.11 | 8.20 | 7.92 | qfq | 33,503,246 | 274,149,348 | 0.74% |
| 2025-02-18 | 8.33 | 8.33 | 8.10 | 8.14 | 7.86 | qfq | 39,587,937 | 325,626,661 | -2.40% |
| 2025-02-17 | 8.41 | 8.47 | 8.30 | 8.34 | 8.05 | qfq | 42,033,893 | 352,208,025 | -0.24% |
| 2025-02-14 | 8.31 | 8.38 | 8.27 | 8.36 | 8.07 | qfq | 32,171,631 | 268,184,447 | 0.36% |
| 2025-02-13 | 8.46 | 8.46 | 8.29 | 8.33 | 8.04 | qfq | 55,126,270 | 461,424,282 | -1.30% |
| 2025-02-12 | 8.26 | 8.44 | 8.24 | 8.44 | 8.15 | qfq | 44,614,259 | 371,404,317 | 1.56% |
| 2025-02-11 | 8.37 | 8.37 | 8.23 | 8.31 | 8.02 | qfq | 31,537,048 | 261,148,077 | -0.72% |
| 2025-02-10 | 8.29 | 8.45 | 8.29 | 8.37 | 8.08 | qfq | 60,679,214 | 508,587,391 | 0.00% |
| 2025-02-07 | 8.03 | 8.62 | 8.00 | 8.37 | 8.08 | qfq | 96,220,188 | 800,719,168 | 3.98% |
| 2025-02-06 | 7.91 | 8.05 | 7.89 | 8.05 | 7.77 | qfq | 35,009,709 | 279,492,027 | 1.39% |
| 2025-02-05 | 7.99 | 8.01 | 7.90 | 7.94 | 7.67 | qfq | 27,749,208 | 220,810,120 | 0.13% |
| 2025-01-27 | 8.10 | 8.11 | 7.93 | 7.93 | 7.66 | qfq | 34,948,463 | 280,513,257 | -1.73% |
| 2025-01-24 | 8.03 | 8.15 | 8.02 | 8.07 | 7.79 | qfq | 37,801,565 | 306,053,784 | 0.25% |
| 2025-01-23 | 8.07 | 8.25 | 8.03 | 8.05 | 7.77 | qfq | 50,369,692 | 409,862,099 | 1.26% |
| 2025-01-22 | 7.94 | 7.98 | 7.86 | 7.95 | 7.68 | qfq | 25,919,383 | 205,143,174 | 0.13% |
| 2025-01-21 | 7.98 | 8.01 | 7.88 | 7.94 | 7.67 | qfq | 22,874,734 | 181,674,246 | -0.63% |
| 2025-01-20 | 8.00 | 8.08 | 7.96 | 7.99 | 7.66 | qfq | 28,982,735 | 232,101,222 | 0.63% |
| 2025-01-17 | 7.86 | 7.99 | 7.86 | 7.94 | 7.61 | qfq | 27,147,877 | 215,400,078 | 0.51% |
| 2025-01-16 | 7.96 | 8.05 | 7.82 | 7.90 | 7.57 | qfq | 35,850,296 | 284,274,152 | -0.38% |
| 2025-01-15 | 7.93 | 7.99 | 7.89 | 7.93 | 7.60 | qfq | 41,654,183 | 330,328,260 | -0.88% |
| 2025-01-14 | 7.70 | 8.04 | 7.67 | 8.00 | 7.67 | qfq | 75,436,761 | 594,214,149 | 3.09% |
| 2025-01-13 | 7.48 | 7.90 | 7.44 | 7.76 | 7.44 | qfq | 71,016,036 | 549,567,768 | 3.05% |
| 2025-01-10 | 7.64 | 7.73 | 7.53 | 7.53 | 7.22 | qfq | 24,290,299 | 185,595,540 | -1.70% |
| 2025-01-09 | 7.70 | 7.75 | 7.65 | 7.66 | 7.34 | qfq | 23,728,760 | 182,497,731 | -0.91% |
| 2025-01-08 | 7.74 | 7.80 | 7.51 | 7.73 | 7.41 | qfq | 49,689,072 | 379,784,556 | -0.90% |
| 2025-01-07 | 7.75 | 7.82 | 7.68 | 7.80 | 7.48 | qfq | 31,572,933 | 244,743,462 | 0.91% |
| 2025-01-06 | 7.74 | 7.80 | 7.65 | 7.73 | 7.41 | qfq | 30,340,538 | 234,380,952 | -0.26% |
| 2025-01-03 | 7.96 | 8.01 | 7.72 | 7.75 | 7.43 | qfq | 43,694,048 | 342,560,117 | -2.52% |
| 2025-01-02 | 8.35 | 8.35 | 7.84 | 7.95 | 7.62 | qfq | 64,134,788 | 520,766,347 | -4.90% |
| 2024-12-31 | 8.80 | 8.83 | 8.35 | 8.36 | 8.01 | qfq | 64,426,323 | 552,307,303 | -5.32% |
| 2024-12-30 | 8.71 | 8.84 | 8.69 | 8.83 | 8.46 | qfq | 38,589,056 | 339,155,816 | 1.03% |
| 2024-12-27 | 8.67 | 8.88 | 8.65 | 8.74 | 8.38 | qfq | 50,600,808 | 443,157,448 | 0.92% |
| 2024-12-26 | 8.62 | 8.72 | 8.60 | 8.66 | 8.30 | qfq | 28,289,210 | 245,060,513 | 0.12% |
| 2024-12-25 | 8.73 | 8.76 | 8.52 | 8.65 | 8.29 | qfq | 42,767,910 | 368,770,146 | -0.80% |
| 2024-12-24 | 8.47 | 8.73 | 8.46 | 8.72 | 8.36 | qfq | 49,863,311 | 430,272,991 | 2.95% |
| 2024-12-23 | 8.55 | 8.63 | 8.44 | 8.47 | 8.12 | qfq | 32,431,594 | 276,428,865 | -1.28% |
| 2024-12-20 | 8.54 | 8.60 | 8.52 | 8.58 | 8.22 | qfq | 29,328,020 | 251,188,972 | 0.59% |
| 2024-12-19 | 8.44 | 8.56 | 8.38 | 8.53 | 8.17 | qfq | 29,997,253 | 254,253,463 | 0.24% |
| 2024-12-18 | 8.54 | 8.59 | 8.49 | 8.51 | 8.16 | qfq | 26,454,829 | 225,790,092 | 0.00% |
| 2024-12-17 | 8.50 | 8.60 | 8.45 | 8.51 | 8.16 | qfq | 37,816,524 | 322,369,493 | -0.35% |
| 2024-12-16 | 8.60 | 8.63 | 8.47 | 8.54 | 8.18 | qfq | 36,339,681 | 310,491,145 | -0.58% |
| 2024-12-13 | 8.80 | 8.80 | 8.58 | 8.59 | 8.23 | qfq | 78,132,015 | 676,939,581 | -3.27% |
| 2024-12-12 | 8.73 | 8.95 | 8.66 | 8.88 | 8.51 | qfq | 70,032,108 | 616,852,028 | 2.30% |
| 2024-12-11 | 8.70 | 8.76 | 8.63 | 8.68 | 8.32 | qfq | 41,501,232 | 360,656,358 | -0.23% |
| 2024-12-10 | 9.08 | 9.08 | 8.69 | 8.70 | 8.34 | qfq | 88,879,694 | 790,015,385 | 0.23% |
| 2024-12-09 | 8.80 | 8.88 | 8.61 | 8.68 | 8.32 | qfq | 57,398,707 | 501,683,650 | -1.70% |
| 2024-12-06 | 8.60 | 8.92 | 8.51 | 8.83 | 8.46 | qfq | 93,846,008 | 825,037,022 | 2.56% |
| 2024-12-05 | 8.50 | 8.65 | 8.49 | 8.61 | 8.25 | qfq | 41,055,985 | 352,476,478 | 0.82% |
| 2024-12-04 | 8.60 | 8.68 | 8.44 | 8.54 | 8.18 | qfq | 49,773,404 | 426,306,164 | -1.39% |
| 2024-12-03 | 8.54 | 8.74 | 8.46 | 8.66 | 8.30 | qfq | 64,065,208 | 550,677,583 | 1.29% |
| 2024-12-02 | 8.46 | 8.64 | 8.44 | 8.55 | 8.19 | qfq | 45,722,926 | 391,324,925 | 0.83% |
| 2024-11-29 | 8.31 | 8.68 | 8.29 | 8.48 | 8.13 | qfq | 78,165,943 | 664,328,692 | 2.17% |
| 2024-11-28 | 8.32 | 8.47 | 8.28 | 8.30 | 7.95 | qfq | 54,567,219 | 456,504,678 | -0.48% |
| 2024-11-27 | 8.12 | 8.35 | 8.05 | 8.34 | 7.99 | qfq | 55,019,570 | 449,980,058 | 2.71% |
| 2024-11-26 | 8.12 | 8.28 | 8.09 | 8.12 | 7.78 | qfq | 45,129,130 | 369,383,761 | 0.00% |
| 2024-11-25 | 8.11 | 8.18 | 7.93 | 8.12 | 7.78 | qfq | 51,144,792 | 411,275,706 | 1.12% |
| 2024-11-22 | 8.41 | 8.42 | 8.01 | 8.03 | 7.70 | qfq | 65,018,092 | 535,130,104 | -4.74% |
| 2024-11-21 | 8.37 | 8.50 | 8.34 | 8.43 | 8.08 | qfq | 46,128,204 | 387,710,462 | 0.72% |
| 2024-11-20 | 8.29 | 8.41 | 8.26 | 8.37 | 8.02 | qfq | 47,400,906 | 395,247,638 | 0.12% |
| 2024-11-19 | 8.30 | 8.38 | 8.20 | 8.36 | 8.01 | qfq | 53,271,817 | 442,355,389 | 1.09% |
| 2024-11-18 | 8.35 | 8.47 | 8.22 | 8.27 | 7.93 | qfq | 69,395,145 | 579,025,334 | -0.60% |
| 2024-11-15 | 8.70 | 8.76 | 8.30 | 8.32 | 7.97 | qfq | 94,895,764 | 808,950,202 | -4.59% |
| 2024-11-14 | 8.83 | 8.90 | 8.68 | 8.72 | 8.36 | qfq | 58,519,156 | 515,059,160 | -1.58% |
| 2024-11-13 | 8.82 | 8.92 | 8.69 | 8.86 | 8.49 | qfq | 62,519,775 | 550,904,690 | -0.11% |
| 2024-11-12 | 9.13 | 9.19 | 8.78 | 8.87 | 8.50 | qfq | 93,630,655 | 841,296,198 | -2.74% |
| 2024-11-11 | 9.03 | 9.20 | 9.00 | 9.12 | 8.74 | qfq | 88,537,044 | 804,320,649 | -0.98% |
| 2024-11-08 | 9.58 | 9.63 | 9.17 | 9.21 | 8.83 | qfq | 133,140,531 | 1,239,864,334 | -1.60% |
| 2024-11-07 | 8.77 | 9.44 | 8.72 | 9.36 | 8.97 | qfq | 138,693,396 | 1,261,430,878 | 5.76% |
| 2024-11-06 | 8.99 | 9.16 | 8.78 | 8.85 | 8.48 | qfq | 128,346,125 | 1,149,085,344 | -0.90% |
| 2024-11-05 | 8.62 | 9.00 | 8.53 | 8.93 | 8.56 | qfq | 133,577,001 | 1,181,490,233 | 3.60% |
| 2024-11-04 | 8.45 | 8.62 | 8.40 | 8.62 | 8.26 | qfq | 84,404,866 | 719,677,413 | 2.62% |
| 2024-11-01 | 8.48 | 8.63 | 8.34 | 8.40 | 8.05 | qfq | 100,891,889 | 855,306,687 | -0.94% |
| 2024-10-31 | 8.29 | 8.64 | 8.24 | 8.48 | 8.13 | qfq | 107,131,843 | 909,024,479 | 2.29% |
| 2024-10-30 | 8.25 | 8.38 | 8.19 | 8.29 | 7.94 | qfq | 55,959,802 | 462,876,072 | -0.12% |
| 2024-10-29 | 8.48 | 8.58 | 8.27 | 8.30 | 7.95 | qfq | 77,319,466 | 650,256,353 | -1.54% |
| 2024-10-28 | 8.44 | 8.49 | 8.36 | 8.43 | 8.08 | qfq | 64,754,352 | 544,785,164 | -0.59% |
| 2024-10-25 | 8.27 | 8.56 | 8.26 | 8.48 | 8.13 | qfq | 81,110,213 | 682,751,971 | 2.66% |
| 2024-10-24 | 8.21 | 8.32 | 8.16 | 8.26 | 7.92 | qfq | 47,469,137 | 390,864,593 | 0.12% |
| 2024-10-23 | 8.33 | 8.40 | 8.22 | 8.25 | 7.91 | qfq | 68,032,309 | 565,217,876 | -0.60% |
| 2024-10-22 | 8.21 | 8.35 | 8.21 | 8.30 | 7.95 | qfq | 65,984,289 | 545,792,795 | 1.34% |
| 2024-10-21 | 8.23 | 8.30 | 8.11 | 8.19 | 7.85 | qfq | 81,804,239 | 670,399,619 | -1.21% |
| 2024-10-18 | 7.98 | 8.66 | 7.91 | 8.29 | 7.94 | qfq | 125,105,389 | 1,030,795,568 | 4.15% |
| 2024-10-17 | 8.10 | 8.19 | 7.94 | 7.96 | 7.63 | qfq | 54,460,425 | 438,868,185 | -1.12% |
| 2024-10-16 | 7.90 | 8.21 | 7.88 | 8.05 | 7.71 | qfq | 67,806,467 | 545,349,018 | 0.12% |
| 2024-10-15 | 8.21 | 8.29 | 8.00 | 8.04 | 7.71 | qfq | 75,766,960 | 617,893,277 | -3.25% |
| 2024-10-14 | 8.22 | 8.37 | 7.91 | 8.31 | 7.96 | qfq | 104,506,839 | 850,435,860 | 1.84% |
| 2024-10-11 | 8.36 | 8.51 | 8.06 | 8.16 | 7.82 | qfq | 103,897,687 | 857,029,721 | -3.55% |
| 2024-10-10 | 8.86 | 8.96 | 8.26 | 8.46 | 8.11 | qfq | 160,398,731 | 1,372,420,176 | -3.64% |
| 2024-10-09 | 9.65 | 9.75 | 8.78 | 8.78 | 8.41 | qfq | 267,967,724 | 2,469,374,634 | -10.04% |
| 2024-10-08 | 9.76 | 9.76 | 9.12 | 9.76 | 9.35 | qfq | 172,696,787 | 1,669,022,265 | 10.03% |
| 2024-09-30 | 8.70 | 8.87 | 8.40 | 8.87 | 8.50 | qfq | 201,018,093 | 1,751,254,533 | 10.05% |
| 2024-09-27 | 7.60 | 8.06 | 7.46 | 8.06 | 7.72 | qfq | 161,114,000 | 1,244,085,354 | 9.81% |
| 2024-09-26 | 6.91 | 7.34 | 6.90 | 7.34 | 7.03 | qfq | 95,188,572 | 680,311,237 | 5.16% |
| 2024-09-25 | 6.96 | 7.16 | 6.95 | 6.98 | 6.69 | qfq | 96,433,507 | 679,010,432 | 1.75% |
| 2024-09-24 | 6.54 | 6.87 | 6.53 | 6.86 | 6.57 | qfq | 76,167,994 | 512,625,830 | 5.70% |
| 2024-09-23 | 6.47 | 6.53 | 6.44 | 6.49 | 6.22 | qfq | 20,205,479 | 131,010,279 | 0.31% |
| 2024-09-20 | 6.47 | 6.51 | 6.43 | 6.47 | 6.20 | qfq | 16,887,356 | 109,318,104 | -0.15% |
| 2024-09-19 | 6.45 | 6.56 | 6.37 | 6.48 | 6.21 | qfq | 27,290,634 | 176,643,247 | 0.93% |
| 2024-09-18 | 6.36 | 6.44 | 6.30 | 6.42 | 6.15 | qfq | 19,154,090 | 121,841,617 | 0.47% |
| 2024-09-13 | 6.37 | 6.49 | 6.35 | 6.39 | 6.12 | qfq | 23,856,131 | 153,152,015 | 0.47% |
| 2024-09-12 | 6.34 | 6.39 | 6.32 | 6.36 | 6.10 | qfq | 17,256,447 | 109,698,368 | 0.32% |
| 2024-09-11 | 6.32 | 6.39 | 6.29 | 6.34 | 6.08 | qfq | 16,956,753 | 107,389,522 | -0.16% |
| 2024-09-10 | 6.41 | 6.41 | 6.26 | 6.35 | 6.09 | qfq | 22,209,014 | 140,347,859 | -0.31% |
| 2024-09-09 | 6.31 | 6.45 | 6.28 | 6.37 | 6.10 | qfq | 27,739,718 | 176,993,510 | -0.16% |
| 2024-09-06 | 6.47 | 6.52 | 6.35 | 6.38 | 6.11 | qfq | 45,555,549 | 293,021,096 | 0.47% |
| 2024-09-05 | 6.28 | 6.36 | 6.28 | 6.35 | 6.09 | qfq | 16,024,020 | 101,433,026 | 0.79% |
| 2024-09-04 | 6.31 | 6.37 | 6.28 | 6.30 | 6.04 | qfq | 19,400,285 | 122,533,041 | -0.47% |
| 2024-09-03 | 6.26 | 6.36 | 6.25 | 6.33 | 6.07 | qfq | 23,737,170 | 150,098,301 | 1.12% |
| 2024-09-02 | 6.35 | 6.36 | 6.25 | 6.26 | 6.00 | qfq | 37,031,452 | 232,956,738 | -1.42% |
| 2024-08-30 | 6.17 | 6.43 | 6.16 | 6.35 | 6.09 | qfq | 40,283,365 | 255,116,398 | 2.92% |
| 2024-08-29 | 6.14 | 6.24 | 6.13 | 6.17 | 5.91 | qfq | 25,892,142 | 160,430,236 | 0.33% |
| 2024-08-28 | 6.16 | 6.20 | 6.12 | 6.15 | 5.89 | qfq | 19,176,805 | 117,999,894 | 0.16% |
| 2024-08-27 | 6.23 | 6.23 | 6.12 | 6.14 | 5.88 | qfq | 22,976,086 | 141,315,611 | -1.29% |
| 2024-08-26 | 6.22 | 6.27 | 6.17 | 6.22 | 5.96 | qfq | 21,968,055 | 136,596,603 | 0.00% |
| 2024-08-23 | 6.19 | 6.28 | 6.16 | 6.22 | 5.96 | qfq | 15,233,193 | 94,582,604 | 0.16% |
| 2024-08-22 | 6.28 | 6.33 | 6.18 | 6.21 | 5.95 | qfq | 17,119,245 | 106,924,529 | -0.96% |
| 2024-08-21 | 6.29 | 6.32 | 6.24 | 6.27 | 6.01 | qfq | 11,891,959 | 74,706,926 | -0.48% |
| 2024-08-20 | 6.38 | 6.40 | 6.28 | 6.30 | 6.04 | qfq | 19,253,865 | 121,826,972 | -1.25% |
| 2024-08-19 | 6.36 | 6.43 | 6.32 | 6.38 | 6.11 | qfq | 15,324,777 | 97,824,293 | 0.16% |
| 2024-08-16 | 6.42 | 6.45 | 6.34 | 6.37 | 6.10 | qfq | 18,688,084 | 119,382,520 | -0.93% |
| 2024-08-15 | 6.40 | 6.54 | 6.38 | 6.43 | 6.16 | qfq | 24,638,269 | 159,293,469 | 0.31% |
| 2024-08-14 | 6.47 | 6.48 | 6.38 | 6.41 | 6.14 | qfq | 20,538,682 | 132,112,060 | -1.38% |
| 2024-08-13 | 6.42 | 6.51 | 6.39 | 6.50 | 6.23 | qfq | 20,223,471 | 130,563,136 | 1.09% |
| 2024-08-12 | 6.42 | 6.47 | 6.39 | 6.43 | 6.16 | qfq | 16,377,391 | 105,232,266 | -0.46% |
| 2024-08-09 | 6.56 | 6.60 | 6.46 | 6.46 | 6.19 | qfq | 22,528,960 | 146,820,827 | -0.92% |
| 2024-08-08 | 6.46 | 6.59 | 6.45 | 6.52 | 6.25 | qfq | 21,695,031 | 141,366,904 | 0.62% |
| 2024-08-07 | 6.47 | 6.54 | 6.43 | 6.48 | 6.21 | qfq | 19,274,049 | 124,815,971 | 0.00% |
| 2024-08-06 | 6.50 | 6.55 | 6.44 | 6.48 | 6.21 | qfq | 23,769,208 | 154,003,490 | 0.15% |
| 2024-08-05 | 6.50 | 6.60 | 6.45 | 6.47 | 6.20 | qfq | 32,814,522 | 214,280,983 | -0.46% |
| 2024-08-02 | 6.63 | 6.68 | 6.48 | 6.50 | 6.23 | qfq | 40,970,005 | 269,047,935 | -2.84% |
| 2024-08-01 | 6.61 | 6.70 | 6.58 | 6.69 | 6.41 | qfq | 48,232,335 | 321,551,083 | 0.60% |
| 2024-07-31 | 6.38 | 6.72 | 6.36 | 6.65 | 6.37 | qfq | 74,088,885 | 488,811,163 | 4.23% |
| 2024-07-30 | 6.34 | 6.40 | 6.31 | 6.38 | 6.11 | qfq | 16,863,533 | 107,331,305 | 0.47% |
| 2024-07-29 | 6.33 | 6.41 | 6.32 | 6.35 | 6.09 | qfq | 25,379,890 | 161,620,795 | 0.00% |
| 2024-07-26 | 6.26 | 6.38 | 6.26 | 6.35 | 6.09 | qfq | 30,670,297 | 194,135,969 | 1.44% |
| 2024-07-25 | 6.19 | 6.31 | 6.19 | 6.26 | 6.00 | qfq | 30,626,130 | 191,788,181 | 1.62% |
| 2024-07-24 | 6.17 | 6.23 | 6.15 | 6.16 | 5.90 | qfq | 26,325,807 | 163,165,084 | -0.32% |
| 2024-07-23 | 6.21 | 6.31 | 6.18 | 6.18 | 5.92 | qfq | 25,838,834 | 161,711,830 | -1.12% |
| 2024-07-22 | 6.27 | 6.32 | 6.18 | 6.25 | 5.99 | qfq | 27,564,838 | 172,247,893 | 0.16% |
| 2024-07-19 | 6.22 | 6.28 | 6.22 | 6.24 | 5.98 | qfq | 22,600,516 | 141,213,295 | -0.16% |
| 2024-07-18 | 6.19 | 6.26 | 6.15 | 6.25 | 5.99 | qfq | 24,498,541 | 152,164,696 | 0.64% |
| 2024-07-17 | 6.18 | 6.24 | 6.17 | 6.21 | 5.95 | qfq | 21,340,762 | 132,626,842 | 0.49% |
| 2024-07-16 | 6.12 | 6.22 | 6.09 | 6.18 | 5.92 | qfq | 26,990,686 | 166,890,426 | 0.82% |
| 2024-07-15 | 6.09 | 6.15 | 6.07 | 6.13 | 5.87 | qfq | 28,174,577 | 172,298,912 | 1.49% |
| 2024-07-12 | 6.01 | 6.07 | 6.00 | 6.04 | 5.79 | qfq | 17,580,707 | 106,089,072 | 0.17% |
| 2024-07-11 | 6.00 | 6.07 | 5.98 | 6.03 | 5.78 | qfq | 23,024,649 | 138,804,367 | 1.69% |
| 2024-07-10 | 5.92 | 6.03 | 5.91 | 5.93 | 5.68 | qfq | 21,176,064 | 126,290,910 | -0.50% |
| 2024-07-09 | 5.76 | 5.99 | 5.74 | 5.96 | 5.71 | qfq | 34,962,108 | 204,570,458 | 3.47% |
| 2024-07-08 | 5.91 | 5.92 | 5.74 | 5.76 | 5.52 | qfq | 27,140,165 | 157,795,581 | -2.87% |
| 2024-07-05 | 5.90 | 5.97 | 5.86 | 5.93 | 5.68 | qfq | 19,789,449 | 117,053,809 | 0.51% |
| 2024-07-04 | 6.05 | 6.07 | 5.89 | 5.90 | 5.65 | qfq | 26,273,646 | 156,482,330 | -2.32% |
| 2024-07-03 | 6.05 | 6.08 | 6.02 | 6.04 | 5.79 | qfq | 13,363,200 | 80,920,541 | 0.00% |
| 2024-07-02 | 6.08 | 6.15 | 6.02 | 6.04 | 5.79 | qfq | 21,605,087 | 131,408,871 | -0.82% |
| 2024-07-01 | 6.04 | 6.13 | 6.00 | 6.09 | 5.84 | qfq | 23,203,673 | 140,962,361 | 0.50% |
| 2024-06-28 | 6.14 | 6.23 | 6.03 | 6.06 | 5.81 | qfq | 32,110,414 | 197,264,371 | -1.62% |
| 2024-06-27 | 6.19 | 6.21 | 6.13 | 6.16 | 5.90 | qfq | 18,679,360 | 115,137,229 | -0.96% |
| 2024-06-26 | 6.15 | 6.24 | 6.12 | 6.22 | 5.96 | qfq | 17,872,891 | 110,534,649 | 0.97% |
| 2024-06-25 | 6.22 | 6.24 | 6.11 | 6.16 | 5.90 | qfq | 23,558,160 | 145,467,114 | -0.96% |
| 2024-06-24 | 6.28 | 6.30 | 6.18 | 6.22 | 5.96 | qfq | 23,063,870 | 143,757,824 | -1.27% |
| 2024-06-21 | 6.30 | 6.36 | 6.29 | 6.30 | 6.04 | qfq | 19,149,946 | 121,033,426 | 0.16% |
| 2024-06-20 | 6.36 | 6.38 | 6.28 | 6.29 | 6.03 | qfq | 16,890,345 | 106,776,475 | -1.10% |
| 2024-06-19 | 6.41 | 6.44 | 6.36 | 6.36 | 6.10 | qfq | 16,332,316 | 104,305,769 | -0.78% |
| 2024-06-18 | 6.36 | 6.44 | 6.36 | 6.41 | 6.14 | qfq | 22,646,038 | 145,047,303 | 0.63% |
| 2024-06-17 | 6.32 | 6.38 | 6.26 | 6.37 | 6.10 | qfq | 22,831,714 | 144,839,923 | 0.00% |
| 2024-06-14 | 6.29 | 6.42 | 6.21 | 6.37 | 6.10 | qfq | 42,048,473 | 265,973,499 | 1.11% |
| 2024-06-13 | 6.29 | 6.35 | 6.26 | 6.30 | 6.04 | qfq | 19,385,024 | 122,059,298 | 0.32% |
| 2024-06-12 | 6.28 | 6.31 | 6.26 | 6.28 | 6.02 | qfq | 15,191,304 | 95,512,756 | -0.16% |
| 2024-06-11 | 6.27 | 6.34 | 6.25 | 6.29 | 6.03 | qfq | 17,539,763 | 110,400,794 | 0.00% |
| 2024-06-07 | 6.33 | 6.35 | 6.21 | 6.29 | 6.03 | qfq | 24,785,527 | 155,806,640 | 0.00% |
| 2024-06-06 | 6.40 | 6.43 | 6.28 | 6.29 | 6.03 | qfq | 26,700,812 | 168,959,381 | -1.72% |
| 2024-06-05 | 6.45 | 6.48 | 6.39 | 6.40 | 6.13 | qfq | 20,588,464 | 132,487,141 | -0.93% |
| 2024-06-04 | 6.39 | 6.47 | 6.37 | 6.46 | 6.19 | qfq | 23,741,264 | 152,777,606 | 1.25% |
| 2024-06-03 | 6.43 | 6.43 | 6.33 | 6.38 | 6.11 | qfq | 25,132,089 | 160,451,861 | -0.62% |
| 2024-05-31 | 6.42 | 6.47 | 6.41 | 6.42 | 6.15 | qfq | 20,807,638 | 133,859,683 | 0.00% |
| 2024-05-30 | 6.40 | 6.47 | 6.37 | 6.42 | 6.15 | qfq | 30,129,904 | 193,619,853 | -1.68% |
| 2024-05-29 | 6.50 | 6.61 | 6.49 | 6.53 | 6.11 | qfq | 23,434,460 | 153,552,271 | 0.31% |
| 2024-05-28 | 6.56 | 6.59 | 6.50 | 6.51 | 6.10 | qfq | 21,014,127 | 137,295,520 | -1.21% |
| 2024-05-27 | 6.63 | 6.64 | 6.50 | 6.59 | 6.17 | qfq | 33,180,902 | 217,707,466 | -0.30% |
| 2024-05-24 | 6.65 | 6.70 | 6.60 | 6.61 | 6.19 | qfq | 18,854,250 | 125,518,894 | -0.90% |
| 2024-05-23 | 6.77 | 6.79 | 6.64 | 6.67 | 6.25 | qfq | 35,638,799 | 238,659,666 | -1.77% |
| 2024-05-22 | 6.77 | 6.82 | 6.76 | 6.79 | 6.36 | qfq | 20,867,304 | 141,691,525 | 0.15% |
| 2024-05-21 | 6.80 | 6.82 | 6.75 | 6.78 | 6.35 | qfq | 20,369,304 | 138,235,119 | -0.59% |
| 2024-05-20 | 6.79 | 6.88 | 6.78 | 6.82 | 6.39 | qfq | 36,276,080 | 247,950,620 | 0.15% |
| 2024-05-17 | 6.71 | 6.81 | 6.70 | 6.81 | 6.38 | qfq | 28,612,359 | 193,284,491 | 1.34% |
| 2024-05-16 | 6.77 | 6.81 | 6.69 | 6.72 | 6.29 | qfq | 27,721,315 | 187,304,473 | -0.44% |
| 2024-05-15 | 6.96 | 6.97 | 6.73 | 6.75 | 6.32 | qfq | 46,509,355 | 316,454,573 | -2.32% |
| 2024-05-14 | 6.86 | 6.92 | 6.82 | 6.91 | 6.47 | qfq | 36,652,824 | 251,922,897 | 0.29% |
| 2024-05-13 | 6.82 | 6.94 | 6.75 | 6.89 | 6.45 | qfq | 40,215,232 | 275,357,703 | 0.88% |
| 2024-05-10 | 6.80 | 6.86 | 6.76 | 6.83 | 6.40 | qfq | 26,496,955 | 180,463,007 | 0.44% |
| 2024-05-09 | 6.73 | 6.84 | 6.73 | 6.80 | 6.37 | qfq | 25,429,853 | 172,874,908 | 0.89% |
| 2024-05-08 | 6.82 | 6.84 | 6.72 | 6.74 | 6.31 | qfq | 28,506,272 | 192,788,181 | -1.61% |
| 2024-05-07 | 6.84 | 6.89 | 6.81 | 6.85 | 6.41 | qfq | 30,784,622 | 210,548,417 | -0.15% |
| 2024-05-06 | 6.95 | 6.97 | 6.82 | 6.86 | 6.42 | qfq | 48,971,147 | 337,423,376 | 0.59% |
| 2024-04-30 | 6.86 | 6.89 | 6.78 | 6.82 | 6.39 | qfq | 52,054,214 | 355,508,629 | -0.87% |
| 2024-04-29 | 6.78 | 6.92 | 6.76 | 6.88 | 6.44 | qfq | 85,010,893 | 582,861,226 | 1.33% |
| 2024-04-26 | 6.48 | 6.79 | 6.43 | 6.79 | 6.36 | qfq | 87,213,369 | 575,828,282 | 6.59% |
| 2024-04-25 | 6.37 | 6.40 | 6.33 | 6.37 | 5.96 | qfq | 21,652,875 | 137,777,882 | -0.16% |
| 2024-04-24 | 6.36 | 6.40 | 6.33 | 6.38 | 5.97 | qfq | 21,034,617 | 133,828,246 | 0.31% |
| 2024-04-23 | 6.40 | 6.43 | 6.35 | 6.36 | 5.96 | qfq | 22,892,251 | 146,080,382 | -0.63% |
| 2024-04-22 | 6.40 | 6.49 | 6.38 | 6.40 | 5.99 | qfq | 26,217,756 | 168,171,280 | -0.62% |
| 2024-04-19 | 6.45 | 6.53 | 6.43 | 6.44 | 6.03 | qfq | 30,402,478 | 196,794,846 | -0.77% |
| 2024-04-18 | 6.42 | 6.57 | 6.39 | 6.49 | 6.08 | qfq | 41,081,740 | 266,582,936 | 0.46% |
| 2024-04-17 | 6.40 | 6.47 | 6.34 | 6.46 | 6.05 | qfq | 39,353,655 | 251,540,454 | 1.89% |
| 2024-04-16 | 6.46 | 6.52 | 6.32 | 6.34 | 5.94 | qfq | 41,475,568 | 266,144,985 | -2.76% |
| 2024-04-15 | 6.35 | 6.55 | 6.27 | 6.52 | 6.11 | qfq | 41,843,942 | 270,040,518 | 2.52% |
| 2024-04-12 | 6.46 | 6.49 | 6.34 | 6.36 | 5.96 | qfq | 24,902,123 | 159,508,294 | -1.55% |
| 2024-04-11 | 6.40 | 6.52 | 6.39 | 6.46 | 6.05 | qfq | 22,904,468 | 148,286,016 | 0.31% |
| 2024-04-10 | 6.53 | 6.54 | 6.39 | 6.44 | 6.03 | qfq | 29,268,397 | 189,133,531 | -1.53% |
| 2024-04-09 | 6.53 | 6.57 | 6.51 | 6.54 | 6.12 | qfq | 17,321,371 | 113,207,820 | 0.46% |
| 2024-04-08 | 6.62 | 6.62 | 6.51 | 6.51 | 6.10 | qfq | 32,087,810 | 210,647,546 | -2.25% |
| 2024-04-03 | 6.67 | 6.71 | 6.63 | 6.66 | 6.24 | qfq | 29,073,925 | 193,523,259 | -0.45% |
| 2024-04-02 | 6.62 | 6.84 | 6.62 | 6.69 | 6.26 | qfq | 47,400,148 | 318,951,329 | 0.45% |
| 2024-04-01 | 6.63 | 6.69 | 6.61 | 6.66 | 6.24 | qfq | 35,453,053 | 235,669,969 | 1.83% |
| 2024-03-29 | 6.44 | 6.54 | 6.42 | 6.54 | 6.12 | qfq | 24,837,187 | 160,814,415 | 1.24% |
| 2024-03-28 | 6.44 | 6.53 | 6.43 | 6.46 | 6.05 | qfq | 28,557,875 | 184,800,883 | 0.31% |
| 2024-03-27 | 6.54 | 6.56 | 6.44 | 6.44 | 6.03 | qfq | 30,936,830 | 200,750,804 | -1.83% |
| 2024-03-26 | 6.63 | 6.64 | 6.51 | 6.56 | 6.14 | qfq | 33,396,177 | 219,105,000 | -0.46% |
| 2024-03-25 | 6.70 | 6.72 | 6.57 | 6.59 | 6.17 | qfq | 39,114,160 | 259,824,184 | -2.51% |
| 2024-03-22 | 6.92 | 6.92 | 6.74 | 6.76 | 6.33 | qfq | 43,056,047 | 293,013,069 | -2.17% |
| 2024-03-21 | 6.90 | 6.97 | 6.87 | 6.91 | 6.47 | qfq | 43,436,514 | 300,618,055 | 0.29% |
| 2024-03-20 | 6.86 | 6.91 | 6.83 | 6.89 | 6.45 | qfq | 27,140,961 | 186,436,857 | 0.29% |
| 2024-03-19 | 6.97 | 6.99 | 6.85 | 6.87 | 6.43 | qfq | 41,478,290 | 286,413,373 | -1.86% |
| 2024-03-18 | 6.90 | 7.03 | 6.89 | 7.00 | 6.55 | qfq | 56,386,635 | 392,315,547 | 2.04% |
| 2024-03-15 | 6.78 | 6.86 | 6.75 | 6.86 | 6.42 | qfq | 28,462,430 | 193,674,452 | 1.03% |
| 2024-03-14 | 6.83 | 6.86 | 6.74 | 6.79 | 6.36 | qfq | 30,664,277 | 208,574,580 | -0.59% |
| 2024-03-13 | 6.90 | 6.90 | 6.80 | 6.83 | 6.40 | qfq | 26,324,079 | 180,301,848 | -1.01% |
| 2024-03-12 | 6.90 | 6.94 | 6.83 | 6.90 | 6.46 | qfq | 35,503,533 | 244,543,832 | 0.15% |
| 2024-03-11 | 6.79 | 6.89 | 6.79 | 6.89 | 6.45 | qfq | 30,273,169 | 206,972,546 | 1.32% |
| 2024-03-08 | 6.76 | 6.81 | 6.73 | 6.80 | 6.37 | qfq | 21,256,543 | 143,910,158 | 0.59% |
| 2024-03-07 | 6.81 | 6.88 | 6.74 | 6.76 | 6.33 | qfq | 32,656,884 | 222,346,280 | -0.73% |
| 2024-03-06 | 6.83 | 6.91 | 6.77 | 6.81 | 6.38 | qfq | 36,089,824 | 246,483,173 | -0.15% |
| 2024-03-05 | 6.88 | 6.92 | 6.80 | 6.82 | 6.39 | qfq | 36,372,050 | 249,275,850 | -1.30% |
| 2024-03-04 | 6.95 | 6.97 | 6.87 | 6.91 | 6.47 | qfq | 46,904,839 | 324,268,001 | -1.57% |
| 2024-03-01 | 6.98 | 7.06 | 6.92 | 7.02 | 6.57 | qfq | 50,432,747 | 352,496,901 | 0.57% |
| 2024-02-29 | 6.77 | 6.98 | 6.76 | 6.98 | 6.54 | qfq | 57,957,861 | 399,350,942 | 2.50% |
| 2024-02-28 | 6.96 | 7.10 | 6.80 | 6.81 | 6.38 | qfq | 88,411,359 | 616,812,220 | -1.30% |
| 2024-02-27 | 6.73 | 6.90 | 6.71 | 6.90 | 6.46 | qfq | 47,471,566 | 322,700,341 | 2.53% |
| 2024-02-26 | 6.78 | 6.83 | 6.72 | 6.73 | 6.30 | qfq | 43,386,429 | 293,960,361 | -0.88% |
| 2024-02-23 | 6.74 | 6.80 | 6.68 | 6.79 | 6.36 | qfq | 44,706,253 | 301,652,322 | 1.04% |
| 2024-02-22 | 6.61 | 6.74 | 6.61 | 6.72 | 6.29 | qfq | 40,470,959 | 270,250,635 | 1.05% |
| 2024-02-21 | 6.60 | 6.82 | 6.55 | 6.65 | 6.23 | qfq | 59,367,915 | 397,759,935 | 0.15% |
| 2024-02-20 | 6.53 | 6.72 | 6.48 | 6.64 | 6.22 | qfq | 48,650,280 | 321,143,263 | 1.22% |
| 2024-02-19 | 6.72 | 6.72 | 6.49 | 6.56 | 6.14 | qfq | 58,032,084 | 379,888,309 | -2.24% |
| 2024-02-08 | 6.74 | 6.88 | 6.68 | 6.71 | 6.28 | qfq | 73,473,311 | 498,307,707 | 0.30% |
| 2024-02-07 | 6.34 | 6.69 | 6.34 | 6.69 | 6.26 | qfq | 80,378,290 | 529,555,388 | 4.69% |
| 2024-02-06 | 5.84 | 6.43 | 5.81 | 6.39 | 5.98 | qfq | 64,620,615 | 399,969,175 | 7.94% |
| 2024-02-05 | 6.06 | 6.15 | 5.77 | 5.92 | 5.54 | qfq | 52,585,898 | 313,136,276 | -3.58% |
| 2024-02-02 | 6.32 | 6.35 | 5.96 | 6.14 | 5.75 | qfq | 53,276,960 | 328,584,605 | -2.54% |
| 2024-02-01 | 6.37 | 6.45 | 6.25 | 6.30 | 5.90 | qfq | 41,294,226 | 262,107,929 | -1.41% |
| 2024-01-31 | 6.47 | 6.53 | 6.33 | 6.39 | 5.98 | qfq | 39,553,332 | 254,522,168 | -1.69% |
| 2024-01-30 | 6.60 | 6.69 | 6.49 | 6.50 | 6.09 | qfq | 32,638,142 | 215,250,769 | -2.26% |
| 2024-01-29 | 6.70 | 6.82 | 6.63 | 6.65 | 6.23 | qfq | 50,836,119 | 341,677,290 | -0.45% |
| 2024-01-26 | 6.64 | 6.79 | 6.63 | 6.68 | 6.25 | qfq | 47,033,466 | 315,148,106 | 0.15% |
| 2024-01-25 | 6.54 | 6.70 | 6.48 | 6.67 | 6.25 | qfq | 53,707,671 | 354,867,256 | 1.68% |
| 2024-01-24 | 6.35 | 6.61 | 6.23 | 6.56 | 6.14 | qfq | 52,952,606 | 339,537,521 | 4.13% |
| 2024-01-23 | 6.15 | 6.36 | 6.07 | 6.30 | 5.90 | qfq | 36,655,763 | 228,673,253 | 2.27% |
| 2024-01-22 | 6.40 | 6.42 | 6.09 | 6.16 | 5.77 | qfq | 43,614,370 | 274,541,622 | -3.75% |
| 2024-01-19 | 6.46 | 6.46 | 6.36 | 6.40 | 5.99 | qfq | 39,370,302 | 252,367,043 | -1.69% |
| 2024-01-18 | 6.53 | 6.56 | 6.31 | 6.51 | 6.10 | qfq | 54,782,736 | 351,904,510 | -0.76% |
| 2024-01-17 | 6.61 | 6.70 | 6.56 | 6.56 | 6.14 | qfq | 31,340,298 | 207,751,741 | -1.06% |
| 2024-01-16 | 6.55 | 6.64 | 6.51 | 6.63 | 6.21 | qfq | 24,376,587 | 160,356,013 | 1.22% |
| 2024-01-15 | 6.57 | 6.63 | 6.50 | 6.55 | 6.13 | qfq | 21,648,918 | 142,079,896 | 0.00% |
| 2024-01-12 | 6.58 | 6.65 | 6.54 | 6.55 | 6.13 | qfq | 17,196,257 | 113,414,900 | -0.76% |
| 2024-01-11 | 6.52 | 6.64 | 6.51 | 6.60 | 6.18 | qfq | 25,802,623 | 169,921,715 | 1.23% |
| 2024-01-10 | 6.59 | 6.61 | 6.49 | 6.52 | 6.11 | qfq | 18,428,866 | 120,573,076 | -1.06% |
| 2024-01-09 | 6.59 | 6.65 | 6.56 | 6.59 | 6.17 | qfq | 20,033,451 | 132,309,820 | 0.46% |
| 2024-01-08 | 6.70 | 6.71 | 6.56 | 6.56 | 6.14 | qfq | 25,993,555 | 172,129,675 | -2.53% |
| 2024-01-05 | 6.78 | 6.83 | 6.68 | 6.73 | 6.30 | qfq | 21,529,731 | 145,621,322 | -0.74% |
| 2024-01-04 | 6.81 | 6.82 | 6.75 | 6.78 | 6.35 | qfq | 17,296,325 | 117,210,276 | -0.59% |
| 2024-01-03 | 6.78 | 6.86 | 6.78 | 6.82 | 6.39 | qfq | 20,478,308 | 139,731,494 | 0.44% |
| 2024-01-02 | 6.85 | 6.85 | 6.79 | 6.79 | 6.36 | qfq | 17,906,913 | 122,110,651 | -0.59% |
| 2023-12-29 | 6.82 | 6.85 | 6.80 | 6.83 | 6.40 | qfq | 23,848,869 | 162,918,371 | 0.15% |
| 2023-12-28 | 6.61 | 6.85 | 6.60 | 6.82 | 6.39 | qfq | 39,619,861 | 267,613,915 | 3.02% |
| 2023-12-27 | 6.56 | 6.68 | 6.49 | 6.62 | 6.20 | qfq | 28,450,695 | 187,469,857 | 0.91% |
| 2023-12-26 | 6.59 | 6.62 | 6.52 | 6.56 | 6.14 | qfq | 20,256,160 | 132,953,311 | -0.61% |
| 2023-12-25 | 6.68 | 6.71 | 6.58 | 6.60 | 6.18 | qfq | 26,063,924 | 172,590,416 | -1.79% |
| 2023-12-22 | 6.75 | 6.78 | 6.69 | 6.72 | 6.29 | qfq | 22,666,535 | 152,402,062 | -0.59% |
| 2023-12-21 | 6.74 | 6.78 | 6.67 | 6.76 | 6.33 | qfq | 24,414,840 | 164,367,234 | -0.44% |
| 2023-12-20 | 6.91 | 6.91 | 6.77 | 6.79 | 6.36 | qfq | 28,796,429 | 196,852,048 | -1.59% |
| 2023-12-19 | 6.93 | 6.97 | 6.83 | 6.90 | 6.46 | qfq | 28,662,481 | 198,109,784 | -0.72% |
| 2023-12-18 | 6.98 | 7.06 | 6.92 | 6.95 | 6.51 | qfq | 30,059,725 | 209,991,683 | -0.43% |
| 2023-12-15 | 6.99 | 7.08 | 6.94 | 6.98 | 6.54 | qfq | 32,657,243 | 229,168,668 | 0.29% |
| 2023-12-14 | 7.01 | 7.05 | 6.95 | 6.96 | 6.52 | qfq | 21,064,586 | 147,504,301 | 0.00% |
| 2023-12-13 | 6.99 | 7.04 | 6.95 | 6.96 | 6.52 | qfq | 25,472,020 | 178,288,021 | -0.71% |
| 2023-12-12 | 6.95 | 7.03 | 6.93 | 7.01 | 6.56 | qfq | 29,930,173 | 208,747,388 | 0.57% |
| 2023-12-11 | 6.85 | 6.98 | 6.75 | 6.97 | 6.53 | qfq | 37,622,696 | 258,516,918 | 1.60% |
| 2023-12-08 | 6.91 | 6.93 | 6.85 | 6.86 | 6.42 | qfq | 26,628,855 | 183,409,283 | -0.58% |
| 2023-12-07 | 6.86 | 6.93 | 6.83 | 6.90 | 6.46 | qfq | 22,458,930 | 154,655,487 | 0.58% |
| 2023-12-06 | 6.84 | 6.91 | 6.83 | 6.86 | 6.42 | qfq | 19,808,745 | 135,937,127 | -0.15% |
| 2023-12-05 | 6.94 | 6.95 | 6.86 | 6.87 | 6.43 | qfq | 22,183,360 | 153,203,596 | -1.15% |
| 2023-12-04 | 6.97 | 7.01 | 6.94 | 6.95 | 6.51 | qfq | 23,631,270 | 164,772,923 | -0.14% |
| 2023-12-01 | 6.89 | 6.98 | 6.88 | 6.96 | 6.52 | qfq | 16,917,946 | 117,207,811 | 1.02% |
| 2023-11-30 | 6.90 | 6.96 | 6.87 | 6.89 | 6.45 | qfq | 22,608,506 | 156,288,664 | -0.14% |
| 2023-11-29 | 6.99 | 6.99 | 6.89 | 6.90 | 6.46 | qfq | 26,322,235 | 182,647,842 | -1.00% |
| 2023-11-28 | 6.96 | 7.00 | 6.94 | 6.97 | 6.53 | qfq | 18,245,776 | 127,237,796 | -0.14% |
| 2023-11-27 | 6.97 | 7.00 | 6.93 | 6.98 | 6.54 | qfq | 24,639,310 | 171,436,287 | -0.29% |
| 2023-11-24 | 7.02 | 7.05 | 6.99 | 7.00 | 6.55 | qfq | 21,192,114 | 148,743,303 | -0.57% |
| 2023-11-23 | 7.01 | 7.06 | 6.98 | 7.04 | 6.59 | qfq | 22,900,335 | 160,651,863 | 0.43% |
| 2023-11-22 | 7.04 | 7.09 | 7.01 | 7.01 | 6.56 | qfq | 25,623,974 | 180,626,525 | -0.85% |
| 2023-11-21 | 7.08 | 7.18 | 7.06 | 7.07 | 6.62 | qfq | 41,995,605 | 299,049,645 | 0.14% |
| 2023-11-20 | 7.09 | 7.11 | 6.99 | 7.06 | 6.61 | qfq | 29,985,611 | 211,216,627 | -0.56% |
| 2023-11-17 | 7.07 | 7.14 | 7.05 | 7.10 | 6.65 | qfq | 25,773,973 | 182,688,128 | 0.14% |
| 2023-11-16 | 7.13 | 7.18 | 7.08 | 7.09 | 6.64 | qfq | 32,033,820 | 228,296,806 | -0.84% |
| 2023-11-15 | 7.19 | 7.23 | 7.11 | 7.15 | 6.69 | qfq | 45,184,059 | 324,095,205 | 0.28% |
| 2023-11-14 | 7.05 | 7.21 | 7.02 | 7.13 | 6.68 | qfq | 53,547,900 | 381,671,691 | 1.28% |
| 2023-11-13 | 7.07 | 7.07 | 7.01 | 7.04 | 6.59 | qfq | 24,815,353 | 174,438,445 | -0.28% |
| 2023-11-10 | 7.04 | 7.09 | 7.02 | 7.06 | 6.61 | qfq | 34,077,641 | 240,336,085 | 0.00% |
| 2023-11-09 | 7.09 | 7.12 | 7.03 | 7.06 | 6.61 | qfq | 31,216,370 | 220,684,312 | -0.56% |
| 2023-11-08 | 7.15 | 7.18 | 7.04 | 7.10 | 6.65 | qfq | 44,529,070 | 316,506,587 | -0.84% |
| 2023-11-07 | 7.09 | 7.20 | 7.09 | 7.16 | 6.70 | qfq | 55,592,198 | 398,000,561 | 0.00% |
| 2023-11-06 | 7.09 | 7.20 | 7.01 | 7.16 | 6.70 | qfq | 86,223,273 | 612,339,095 | 3.62% |
| 2023-11-03 | 6.87 | 6.94 | 6.84 | 6.91 | 6.47 | qfq | 31,246,783 | 215,627,275 | 0.88% |
| 2023-11-02 | 6.92 | 6.96 | 6.85 | 6.85 | 6.41 | qfq | 29,810,419 | 205,782,511 | -0.87% |
| 2023-11-01 | 6.96 | 6.99 | 6.90 | 6.91 | 6.47 | qfq | 29,846,804 | 206,732,042 | -0.14% |
| 2023-10-31 | 6.93 | 6.98 | 6.89 | 6.92 | 6.48 | qfq | 36,850,960 | 255,040,602 | -0.29% |
| 2023-10-30 | 6.86 | 6.96 | 6.84 | 6.94 | 6.50 | qfq | 51,743,898 | 357,333,307 | 0.43% |
| 2023-10-27 | 6.83 | 6.94 | 6.78 | 6.91 | 6.47 | qfq | 56,666,041 | 388,605,973 | 0.44% |
| 2023-10-26 | 6.72 | 6.95 | 6.71 | 6.88 | 6.44 | qfq | 82,819,352 | 568,617,952 | 2.38% |
| 2023-10-25 | 6.75 | 6.78 | 6.71 | 6.72 | 6.29 | qfq | 33,076,319 | 223,077,889 | 0.30% |
| 2023-10-24 | 6.55 | 6.74 | 6.55 | 6.70 | 6.27 | qfq | 45,305,230 | 300,190,077 | 2.76% |
| 2023-10-23 | 6.71 | 6.72 | 6.49 | 6.52 | 6.11 | qfq | 36,249,955 | 238,340,686 | -3.41% |
| 2023-10-20 | 6.70 | 6.79 | 6.68 | 6.75 | 6.32 | qfq | 30,128,080 | 203,249,407 | 0.30% |
| 2023-10-19 | 6.73 | 6.85 | 6.72 | 6.73 | 6.30 | qfq | 33,800,234 | 229,164,817 | -0.74% |
| 2023-10-18 | 6.77 | 6.82 | 6.76 | 6.78 | 6.35 | qfq | 29,040,301 | 197,081,088 | -0.15% |
| 2023-10-17 | 6.71 | 6.85 | 6.68 | 6.79 | 6.36 | qfq | 39,093,657 | 264,822,778 | 1.34% |
| 2023-10-16 | 6.69 | 6.73 | 6.62 | 6.70 | 6.27 | qfq | 24,397,440 | 163,145,378 | 0.15% |
| 2023-10-13 | 6.70 | 6.71 | 6.67 | 6.69 | 6.26 | qfq | 20,548,325 | 137,554,354 | -0.74% |
| 2023-10-12 | 6.75 | 6.77 | 6.71 | 6.74 | 6.31 | qfq | 25,113,664 | 169,176,499 | 1.20% |
| 2023-10-11 | 6.73 | 6.75 | 6.65 | 6.66 | 6.24 | qfq | 21,741,187 | 145,663,577 | -0.60% |
| 2023-10-10 | 6.73 | 6.76 | 6.69 | 6.70 | 6.27 | qfq | 21,275,745 | 143,012,024 | 0.00% |
| 2023-10-09 | 6.75 | 6.76 | 6.64 | 6.70 | 6.27 | qfq | 29,417,986 | 196,765,298 | -1.03% |
| 2023-09-28 | 6.85 | 6.87 | 6.76 | 6.77 | 6.34 | qfq | 36,498,438 | 247,963,197 | -1.02% |
| 2023-09-27 | 6.83 | 6.87 | 6.82 | 6.84 | 6.40 | qfq | 22,488,247 | 153,942,056 | 0.00% |
| 2023-09-26 | 6.81 | 6.86 | 6.81 | 6.84 | 6.40 | qfq | 26,359,854 | 180,371,309 | 0.29% |
| 2023-09-25 | 6.98 | 6.98 | 6.81 | 6.82 | 6.39 | qfq | 51,536,217 | 353,634,518 | -2.57% |
| 2023-09-22 | 6.84 | 7.02 | 6.83 | 7.00 | 6.55 | qfq | 49,911,073 | 346,180,207 | 2.49% |
| 2023-09-21 | 6.89 | 6.93 | 6.83 | 6.83 | 6.40 | qfq | 29,554,356 | 203,046,923 | -1.01% |
| 2023-09-20 | 6.90 | 6.94 | 6.88 | 6.90 | 6.46 | qfq | 24,703,133 | 170,699,270 | -0.14% |
| 2023-09-19 | 6.92 | 6.95 | 6.88 | 6.91 | 6.47 | qfq | 24,439,861 | 168,987,469 | 0.00% |
| 2023-09-18 | 6.86 | 6.93 | 6.83 | 6.91 | 6.47 | qfq | 26,295,282 | 181,270,331 | 0.14% |
| 2023-09-15 | 6.95 | 7.01 | 6.88 | 6.90 | 6.46 | qfq | 34,054,335 | 236,322,484 | -0.72% |
| 2023-09-14 | 6.94 | 6.98 | 6.91 | 6.95 | 6.51 | qfq | 25,574,205 | 177,516,774 | 0.43% |
| 2023-09-13 | 6.98 | 7.00 | 6.88 | 6.92 | 6.48 | qfq | 28,445,444 | 197,262,767 | -0.86% |
| 2023-09-12 | 7.05 | 7.06 | 6.98 | 6.98 | 6.54 | qfq | 29,850,090 | 209,393,666 | -1.27% |
| 2023-09-11 | 6.99 | 7.14 | 6.95 | 7.07 | 6.62 | qfq | 56,280,625 | 396,403,428 | 1.29% |
| 2023-09-08 | 6.89 | 7.01 | 6.87 | 6.98 | 6.54 | qfq | 42,165,580 | 293,610,387 | 1.16% |
| 2023-09-07 | 6.95 | 7.00 | 6.89 | 6.90 | 6.46 | qfq | 32,168,180 | 223,374,390 | -0.86% |
| 2023-09-06 | 6.95 | 6.99 | 6.91 | 6.96 | 6.52 | qfq | 29,423,105 | 204,483,888 | -0.14% |
| 2023-09-05 | 7.03 | 7.04 | 6.94 | 6.97 | 6.53 | qfq | 38,078,366 | 265,649,958 | -1.27% |
| 2023-09-04 | 6.98 | 7.10 | 6.96 | 7.06 | 6.61 | qfq | 45,626,482 | 321,337,121 | 1.44% |
| 2023-09-01 | 6.98 | 7.04 | 6.93 | 6.96 | 6.52 | qfq | 37,733,525 | 263,423,671 | 0.14% |
| 2023-08-31 | 7.10 | 7.14 | 6.94 | 6.95 | 6.51 | qfq | 62,608,521 | 439,012,267 | -1.97% |
| 2023-08-30 | 7.26 | 7.29 | 7.08 | 7.09 | 6.64 | qfq | 80,243,211 | 574,108,853 | -3.14% |
| 2023-08-29 | 7.22 | 7.39 | 7.06 | 7.32 | 6.85 | qfq | 134,981,764 | 974,033,012 | 1.39% |
| 2023-08-28 | 7.77 | 7.77 | 7.20 | 7.22 | 6.76 | qfq | 172,660,130 | 1,298,695,717 | 2.27% |
| 2023-08-25 | 7.11 | 7.17 | 7.01 | 7.06 | 6.61 | qfq | 51,754,023 | 367,114,361 | -0.28% |
| 2023-08-24 | 7.10 | 7.20 | 7.02 | 7.08 | 6.63 | qfq | 51,416,134 | 365,349,638 | 0.57% |
| 2023-08-23 | 7.22 | 7.23 | 7.03 | 7.04 | 6.59 | qfq | 49,440,172 | 351,490,351 | -3.16% |
| 2023-08-22 | 7.27 | 7.30 | 7.17 | 7.27 | 6.81 | qfq | 64,804,681 | 469,409,835 | 0.97% |
| 2023-08-21 | 7.45 | 7.49 | 7.19 | 7.20 | 6.74 | qfq | 72,621,563 | 531,778,317 | -2.96% |
| 2023-08-18 | 7.65 | 7.70 | 7.42 | 7.42 | 6.95 | qfq | 67,907,297 | 511,752,663 | -3.13% |
| 2023-08-17 | 7.61 | 7.71 | 7.51 | 7.66 | 7.17 | qfq | 83,626,381 | 636,648,356 | -0.26% |
| 2023-08-16 | 7.51 | 7.84 | 7.46 | 7.68 | 7.19 | qfq | 110,425,576 | 849,334,289 | 1.59% |
| 2023-08-15 | 7.46 | 7.61 | 7.44 | 7.56 | 7.08 | qfq | 62,683,734 | 472,696,530 | 0.67% |
| 2023-08-14 | 7.46 | 7.60 | 7.42 | 7.51 | 7.03 | qfq | 73,634,047 | 553,127,490 | -1.31% |
| 2023-08-11 | 7.85 | 7.85 | 7.57 | 7.61 | 7.13 | qfq | 110,032,164 | 845,707,885 | -3.43% |
| 2023-08-10 | 7.82 | 7.90 | 7.74 | 7.88 | 7.38 | qfq | 84,850,272 | 663,423,083 | 1.68% |
| 2023-08-09 | 7.75 | 7.87 | 7.71 | 7.75 | 7.26 | qfq | 94,063,334 | 731,803,119 | -1.15% |
| 2023-08-08 | 7.80 | 8.05 | 7.57 | 7.84 | 7.34 | qfq | 172,912,361 | 1,363,482,959 | 0.38% |
| 2023-08-07 | 7.72 | 7.87 | 7.67 | 7.81 | 7.31 | qfq | 106,479,636 | 827,859,964 | -0.51% |
| 2023-08-04 | 7.95 | 8.11 | 7.79 | 7.85 | 7.35 | qfq | 236,869,104 | 1,880,034,747 | 1.82% |
| 2023-08-03 | 7.48 | 7.77 | 7.38 | 7.71 | 7.22 | qfq | 154,052,429 | 1,171,282,720 | 3.35% |
| 2023-08-02 | 7.39 | 7.60 | 7.37 | 7.46 | 6.99 | qfq | 101,300,951 | 758,713,842 | 0.81% |
| 2023-08-01 | 7.32 | 7.52 | 7.29 | 7.40 | 6.93 | qfq | 113,503,641 | 842,792,428 | 0.27% |
| 2023-07-31 | 7.34 | 7.55 | 7.32 | 7.38 | 6.91 | qfq | 164,921,452 | 1,226,206,126 | 1.10% |
| 2023-07-28 | 6.85 | 7.36 | 6.85 | 7.30 | 6.84 | qfq | 163,095,603 | 1,167,750,634 | 6.41% |
| 2023-07-27 | 6.91 | 6.94 | 6.84 | 6.86 | 6.42 | qfq | 33,383,630 | 229,899,893 | -0.58% |
| 2023-07-26 | 6.91 | 6.95 | 6.85 | 6.90 | 6.46 | qfq | 51,767,963 | 356,845,872 | -0.72% |
| 2023-07-25 | 6.81 | 6.99 | 6.81 | 6.95 | 6.51 | qfq | 88,707,024 | 611,583,209 | 3.73% |
| 2023-07-24 | 6.71 | 6.73 | 6.67 | 6.70 | 6.27 | qfq | 12,226,070 | 81,939,390 | -0.30% |
| 2023-07-21 | 6.68 | 6.74 | 6.67 | 6.72 | 6.29 | qfq | 18,460,421 | 123,925,268 | 0.60% |
| 2023-07-20 | 6.74 | 6.76 | 6.66 | 6.68 | 6.25 | qfq | 17,172,832 | 115,342,012 | -0.74% |
| 2023-07-19 | 6.68 | 6.74 | 6.68 | 6.73 | 6.30 | qfq | 15,962,657 | 107,113,213 | 0.45% |
| 2023-07-18 | 6.71 | 6.74 | 6.68 | 6.70 | 6.27 | qfq | 15,583,486 | 104,554,874 | -0.30% |