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
一汽解放000800.SZ
最近收盘价6.212026-07-17
最近交易日2026-07-17
成交量（股）15,387,100
成交额（元）96,708,299
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-24 | 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 | 6.29 | 6.37 | 6.19 | 6.21 | 6.21 | qfq | 15,387,100 | 96,708,299 | -1.27% |
| 2026-07-16 | 6.33 | 6.34 | 6.23 | 6.29 | 6.29 | qfq | 12,355,000 | 77,543,788 | -0.16% |
| 2026-07-15 | 6.24 | 6.36 | 6.18 | 6.30 | 6.30 | qfq | 18,323,216 | 115,400,379 | 0.64% |
| 2026-07-14 | 6.16 | 6.30 | 6.13 | 6.26 | 6.26 | qfq | 23,848,575 | 148,617,040 | 3.13% |
| 2026-07-13 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | qfq | 12,719,800 | 77,212,949 | -1.14% |
| 2026-07-10 | 6.12 | 6.17 | 6.03 | 6.14 | 6.14 | qfq | 13,911,810 | 85,038,727 | 0.66% |
| 2026-07-09 | 6.18 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 12,279,095 | 75,194,131 | -1.61% |
| 2026-07-08 | 6.20 | 6.29 | 6.14 | 6.20 | 6.20 | qfq | 15,908,863 | 98,862,938 | -0.32% |
| 2026-07-07 | 6.36 | 6.39 | 6.20 | 6.22 | 6.17 | qfq | 14,721,500 | 92,324,949 | -2.05% |
| 2026-07-06 | 6.18 | 6.40 | 6.15 | 6.35 | 6.30 | qfq | 22,413,532 | 141,953,003 | 2.58% |
| 2026-07-03 | 6.13 | 6.23 | 6.10 | 6.19 | 6.15 | qfq | 14,722,125 | 90,984,742 | 1.48% |
| 2026-07-02 | 6.00 | 6.18 | 5.96 | 6.10 | 6.06 | qfq | 17,453,083 | 106,258,658 | 1.67% |
| 2026-07-01 | 5.94 | 6.08 | 5.86 | 6.00 | 5.96 | qfq | 17,595,124 | 105,102,871 | 0.84% |
| 2026-06-30 | 5.95 | 5.98 | 5.88 | 5.95 | 5.91 | qfq | 9,139,868 | 54,124,430 | -0.17% |
| 2026-06-29 | 5.84 | 5.99 | 5.62 | 5.96 | 5.92 | qfq | 16,685,891 | 97,140,760 | 1.88% |
| 2026-06-26 | 6.00 | 6.03 | 5.85 | 5.85 | 5.81 | qfq | 15,666,900 | 92,768,117 | -3.15% |
| 2026-06-25 | 6.04 | 6.14 | 6.00 | 6.04 | 6.00 | qfq | 12,840,599 | 77,814,841 | -0.17% |
| 2026-06-24 | 6.23 | 6.23 | 6.03 | 6.05 | 6.01 | qfq | 12,833,756 | 78,199,649 | -1.79% |
| 2026-06-23 | 6.13 | 6.30 | 6.11 | 6.16 | 6.12 | qfq | 16,327,844 | 101,461,161 | 0.33% |
| 2026-06-22 | 6.06 | 6.17 | 5.93 | 6.14 | 6.10 | qfq | 19,143,649 | 116,135,065 | 0.82% |
| 2026-06-18 | 6.20 | 6.23 | 6.03 | 6.09 | 6.05 | qfq | 15,975,201 | 97,336,147 | -2.72% |
| 2026-06-17 | 6.04 | 6.28 | 5.97 | 6.26 | 6.21 | qfq | 28,142,988 | 173,953,291 | 3.47% |
| 2026-06-16 | 6.15 | 6.16 | 6.01 | 6.05 | 6.01 | qfq | 25,781,221 | 156,470,348 | -2.42% |
| 2026-06-15 | 6.24 | 6.41 | 6.16 | 6.20 | 6.16 | qfq | 35,023,463 | 219,308,758 | -2.52% |
| 2026-06-12 | 6.00 | 6.36 | 5.89 | 6.36 | 6.31 | qfq | 45,689,960 | 279,442,287 | 5.65% |
| 2026-06-11 | 5.99 | 6.21 | 5.96 | 6.02 | 5.98 | qfq | 17,879,398 | 107,939,222 | 0.50% |
| 2026-06-10 | 5.91 | 5.99 | 5.91 | 5.99 | 5.95 | qfq | 12,564,445 | 74,715,365 | 0.84% |
| 2026-06-09 | 6.01 | 6.01 | 5.91 | 5.94 | 5.90 | qfq | 10,741,820 | 63,827,871 | -0.50% |
| 2026-06-08 | 6.05 | 6.06 | 5.94 | 5.97 | 5.93 | qfq | 14,946,248 | 89,562,309 | -2.29% |
| 2026-06-05 | 6.07 | 6.16 | 6.07 | 6.11 | 6.07 | qfq | 12,555,200 | 76,904,437 | 0.83% |
| 2026-06-04 | 6.11 | 6.15 | 6.04 | 6.06 | 6.02 | qfq | 10,936,310 | 66,405,389 | -0.98% |
| 2026-06-03 | 6.14 | 6.16 | 6.07 | 6.12 | 6.08 | qfq | 11,442,231 | 69,937,695 | -0.33% |
| 2026-06-02 | 6.11 | 6.25 | 6.08 | 6.14 | 6.10 | qfq | 23,107,434 | 142,416,173 | 0.66% |
| 2026-06-01 | 6.06 | 6.11 | 6.01 | 6.10 | 6.06 | qfq | 15,176,244 | 92,241,381 | 0.33% |
| 2026-05-29 | 6.00 | 6.15 | 6.00 | 6.08 | 6.04 | qfq | 13,937,458 | 84,874,933 | 1.00% |
| 2026-05-28 | 6.03 | 6.07 | 5.93 | 6.02 | 5.98 | qfq | 12,138,380 | 72,891,583 | -0.33% |
| 2026-05-27 | 6.13 | 6.19 | 6.02 | 6.04 | 6.00 | qfq | 17,014,277 | 103,229,743 | -1.47% |
| 2026-05-26 | 6.14 | 6.19 | 6.09 | 6.13 | 6.09 | qfq | 13,382,200 | 82,094,101 | -0.33% |
| 2026-05-25 | 6.15 | 6.23 | 6.11 | 6.15 | 6.11 | qfq | 12,035,651 | 74,207,294 | 0.16% |
| 2026-05-22 | 6.16 | 6.19 | 6.08 | 6.14 | 6.10 | qfq | 10,961,876 | 67,180,174 | 0.00% |
| 2026-05-21 | 6.21 | 6.28 | 6.12 | 6.14 | 6.10 | qfq | 14,545,765 | 90,253,121 | -0.81% |
| 2026-05-20 | 6.28 | 6.29 | 6.17 | 6.19 | 6.15 | qfq | 12,122,691 | 75,303,477 | -2.21% |
| 2026-05-19 | 6.20 | 6.35 | 6.16 | 6.33 | 6.28 | qfq | 18,998,765 | 118,694,599 | 2.43% |
| 2026-05-18 | 6.26 | 6.27 | 6.12 | 6.18 | 6.14 | qfq | 26,106,846 | 161,279,202 | -1.59% |
| 2026-05-15 | 6.40 | 6.41 | 6.26 | 6.28 | 6.23 | qfq | 20,620,412 | 130,223,612 | -1.88% |
| 2026-05-14 | 6.50 | 6.50 | 6.40 | 6.40 | 6.35 | qfq | 12,869,896 | 82,712,690 | -1.23% |
| 2026-05-13 | 6.53 | 6.54 | 6.43 | 6.48 | 6.43 | qfq | 13,325,953 | 86,244,292 | -0.61% |
| 2026-05-12 | 6.63 | 6.63 | 6.50 | 6.52 | 6.47 | qfq | 16,855,211 | 110,470,538 | -1.66% |
| 2026-05-11 | 6.65 | 6.67 | 6.58 | 6.63 | 6.58 | qfq | 16,757,153 | 110,800,901 | -0.15% |
| 2026-05-08 | 6.57 | 6.66 | 6.54 | 6.64 | 6.59 | qfq | 16,488,912 | 108,978,316 | 0.76% |
| 2026-05-07 | 6.64 | 6.66 | 6.57 | 6.59 | 6.54 | qfq | 14,529,390 | 96,016,528 | -0.30% |
| 2026-05-06 | 6.75 | 6.77 | 6.58 | 6.61 | 6.56 | qfq | 28,428,878 | 188,340,758 | -1.78% |
| 2026-04-30 | 7.03 | 7.05 | 6.71 | 6.73 | 6.68 | qfq | 33,437,022 | 227,722,394 | -4.27% |
| 2026-04-29 | 7.00 | 7.04 | 6.95 | 7.03 | 6.98 | qfq | 13,508,700 | 94,576,903 | 0.43% |
| 2026-04-28 | 6.98 | 7.01 | 6.94 | 7.00 | 6.95 | qfq | 11,015,780 | 76,818,282 | -0.14% |
| 2026-04-27 | 7.00 | 7.03 | 6.96 | 7.01 | 6.96 | qfq | 10,522,302 | 73,607,344 | -0.43% |
| 2026-04-24 | 7.08 | 7.08 | 6.98 | 7.04 | 6.99 | qfq | 11,973,880 | 84,087,959 | -0.56% |
| 2026-04-23 | 7.02 | 7.14 | 7.00 | 7.08 | 7.03 | qfq | 14,237,204 | 100,734,385 | 0.85% |
| 2026-04-22 | 6.97 | 7.04 | 6.92 | 7.02 | 6.97 | qfq | 11,705,315 | 81,910,364 | 0.57% |
| 2026-04-21 | 7.02 | 7.03 | 6.95 | 6.98 | 6.93 | qfq | 11,961,151 | 83,410,383 | -0.57% |
| 2026-04-20 | 7.02 | 7.06 | 6.98 | 7.02 | 6.97 | qfq | 13,857,485 | 97,260,522 | 0.00% |
| 2026-04-17 | 7.06 | 7.08 | 7.00 | 7.02 | 6.97 | qfq | 12,598,694 | 88,525,547 | -1.27% |
| 2026-04-16 | 7.06 | 7.13 | 7.00 | 7.11 | 7.06 | qfq | 18,090,043 | 127,710,033 | 0.71% |
| 2026-04-15 | 7.09 | 7.14 | 7.03 | 7.06 | 7.01 | qfq | 20,943,758 | 148,528,975 | -0.14% |
| 2026-04-14 | 7.17 | 7.21 | 6.98 | 7.07 | 7.02 | qfq | 29,433,701 | 208,039,710 | -1.39% |
| 2026-04-13 | 6.91 | 7.19 | 6.91 | 7.17 | 7.12 | qfq | 34,346,265 | 244,661,783 | 2.72% |
| 2026-04-10 | 6.85 | 7.02 | 6.82 | 6.98 | 6.93 | qfq | 28,054,242 | 195,745,199 | 2.35% |
| 2026-04-09 | 6.76 | 6.87 | 6.71 | 6.82 | 6.77 | qfq | 20,484,200 | 139,682,377 | 0.89% |
| 2026-04-08 | 6.67 | 6.78 | 6.63 | 6.76 | 6.71 | qfq | 27,315,012 | 184,091,308 | 3.52% |
| 2026-04-07 | 6.60 | 6.65 | 6.46 | 6.53 | 6.48 | qfq | 15,255,000 | 99,561,654 | -1.21% |
| 2026-04-03 | 6.69 | 6.73 | 6.59 | 6.61 | 6.56 | qfq | 10,597,700 | 70,502,753 | -1.34% |
| 2026-04-02 | 6.67 | 6.76 | 6.65 | 6.70 | 6.65 | qfq | 15,505,201 | 104,308,444 | 0.00% |
| 2026-04-01 | 6.67 | 6.71 | 6.60 | 6.70 | 6.65 | qfq | 17,592,331 | 117,129,700 | 0.90% |
| 2026-03-31 | 6.59 | 6.78 | 6.56 | 6.64 | 6.59 | qfq | 24,666,479 | 164,902,344 | 1.53% |
| 2026-03-30 | 6.51 | 6.65 | 6.46 | 6.54 | 6.49 | qfq | 21,534,030 | 141,442,373 | -0.15% |
| 2026-03-27 | 6.45 | 6.56 | 6.44 | 6.55 | 6.50 | qfq | 14,607,712 | 94,966,054 | 0.46% |
| 2026-03-26 | 6.48 | 6.64 | 6.45 | 6.52 | 6.47 | qfq | 15,821,398 | 103,428,150 | 0.62% |
| 2026-03-25 | 6.37 | 6.50 | 6.31 | 6.48 | 6.43 | qfq | 14,901,500 | 95,501,140 | 1.73% |
| 2026-03-24 | 6.25 | 6.38 | 6.20 | 6.37 | 6.32 | qfq | 16,068,219 | 100,969,422 | 3.41% |
| 2026-03-23 | 6.40 | 6.40 | 6.14 | 6.16 | 6.12 | qfq | 26,886,841 | 167,912,732 | -4.79% |
| 2026-03-20 | 6.62 | 6.65 | 6.46 | 6.47 | 6.42 | qfq | 20,047,700 | 131,272,712 | -2.41% |
| 2026-03-19 | 6.72 | 6.76 | 6.60 | 6.63 | 6.58 | qfq | 18,723,370 | 124,892,782 | -2.21% |
| 2026-03-18 | 6.86 | 6.88 | 6.73 | 6.78 | 6.73 | qfq | 13,153,648 | 89,260,075 | -1.17% |
| 2026-03-17 | 6.90 | 6.97 | 6.85 | 6.86 | 6.81 | qfq | 12,205,281 | 84,455,406 | -0.29% |
| 2026-03-16 | 6.88 | 6.94 | 6.82 | 6.88 | 6.83 | qfq | 12,581,029 | 86,422,431 | -0.43% |
| 2026-03-13 | 6.92 | 7.00 | 6.89 | 6.91 | 6.86 | qfq | 12,854,109 | 89,244,689 | -0.43% |
| 2026-03-12 | 6.91 | 6.98 | 6.90 | 6.94 | 6.89 | qfq | 14,722,620 | 102,167,660 | 0.14% |
| 2026-03-11 | 6.78 | 6.93 | 6.75 | 6.93 | 6.88 | qfq | 19,235,175 | 131,963,474 | 2.36% |
| 2026-03-10 | 6.75 | 6.78 | 6.70 | 6.77 | 6.72 | qfq | 12,208,584 | 82,376,433 | 1.04% |
| 2026-03-09 | 6.66 | 6.72 | 6.63 | 6.70 | 6.65 | qfq | 18,064,148 | 120,771,916 | -0.30% |
| 2026-03-06 | 6.71 | 6.74 | 6.65 | 6.72 | 6.67 | qfq | 22,892,502 | 153,166,058 | 0.15% |
| 2026-03-05 | 6.76 | 6.79 | 6.70 | 6.71 | 6.66 | qfq | 16,817,901 | 113,461,151 | 0.90% |
| 2026-03-04 | 6.77 | 6.78 | 6.65 | 6.65 | 6.60 | qfq | 24,708,131 | 165,449,901 | -2.49% |
| 2026-03-03 | 6.89 | 6.96 | 6.81 | 6.82 | 6.77 | qfq | 18,887,580 | 130,102,858 | -0.87% |
| 2026-03-02 | 6.87 | 6.94 | 6.82 | 6.88 | 6.83 | qfq | 17,188,395 | 118,166,996 | -0.72% |
| 2026-02-27 | 6.92 | 6.95 | 6.90 | 6.93 | 6.88 | qfq | 10,158,757 | 70,372,213 | 0.00% |
| 2026-02-26 | 6.99 | 7.00 | 6.92 | 6.93 | 6.88 | qfq | 11,221,016 | 77,892,193 | -0.86% |
| 2026-02-25 | 7.02 | 7.07 | 6.97 | 6.99 | 6.94 | qfq | 14,646,999 | 102,854,364 | -0.29% |
| 2026-02-24 | 6.95 | 7.04 | 6.92 | 7.01 | 6.96 | qfq | 17,771,897 | 124,373,643 | 1.74% |
| 2026-02-13 | 6.93 | 6.97 | 6.88 | 6.89 | 6.84 | qfq | 10,148,501 | 70,325,920 | -0.86% |
| 2026-02-12 | 7.00 | 7.01 | 6.94 | 6.95 | 6.90 | qfq | 8,566,191 | 59,671,479 | -0.57% |
| 2026-02-11 | 6.97 | 7.00 | 6.96 | 6.99 | 6.94 | qfq | 8,862,004 | 61,924,352 | 0.29% |
| 2026-02-10 | 7.01 | 7.01 | 6.96 | 6.97 | 6.92 | qfq | 8,974,388 | 62,713,997 | -0.43% |
| 2026-02-09 | 6.99 | 7.04 | 6.96 | 7.00 | 6.95 | qfq | 12,823,214 | 89,681,279 | 0.57% |
| 2026-02-06 | 6.94 | 7.00 | 6.90 | 6.96 | 6.91 | qfq | 13,643,800 | 94,998,905 | -0.29% |
| 2026-02-05 | 6.97 | 7.02 | 6.94 | 6.98 | 6.93 | qfq | 15,221,829 | 106,227,734 | 0.00% |
| 2026-02-04 | 6.83 | 7.01 | 6.81 | 6.98 | 6.93 | qfq | 25,652,738 | 178,504,556 | 2.50% |
| 2026-02-03 | 6.78 | 6.83 | 6.76 | 6.81 | 6.76 | qfq | 12,069,646 | 82,001,137 | 0.74% |
| 2026-02-02 | 6.91 | 6.93 | 6.75 | 6.76 | 6.71 | qfq | 16,489,236 | 112,898,604 | -2.31% |
| 2026-01-30 | 6.97 | 6.99 | 6.86 | 6.92 | 6.87 | qfq | 15,952,485 | 110,300,152 | -1.14% |
| 2026-01-29 | 6.97 | 7.00 | 6.93 | 7.00 | 6.95 | qfq | 14,158,883 | 98,771,902 | 0.29% |
| 2026-01-28 | 6.98 | 7.02 | 6.96 | 6.98 | 6.93 | qfq | 13,384,765 | 93,621,135 | -0.14% |
| 2026-01-27 | 7.00 | 7.02 | 6.91 | 6.99 | 6.94 | qfq | 16,139,616 | 112,620,695 | -0.14% |
| 2026-01-26 | 7.00 | 7.02 | 6.95 | 7.00 | 6.95 | qfq | 15,746,035 | 109,913,668 | 0.00% |
| 2026-01-23 | 6.98 | 7.02 | 6.95 | 7.00 | 6.95 | qfq | 15,252,105 | 106,523,003 | 0.29% |
| 2026-01-22 | 6.92 | 6.99 | 6.90 | 6.98 | 6.93 | qfq | 14,736,753 | 102,377,097 | 1.16% |
| 2026-01-21 | 6.87 | 6.97 | 6.85 | 6.90 | 6.85 | qfq | 13,920,289 | 96,151,803 | 0.29% |
| 2026-01-20 | 6.85 | 6.90 | 6.84 | 6.88 | 6.83 | qfq | 15,455,385 | 106,370,024 | 0.29% |
| 2026-01-19 | 6.81 | 6.86 | 6.78 | 6.86 | 6.81 | qfq | 16,033,983 | 109,530,434 | 1.03% |
| 2026-01-16 | 6.84 | 6.85 | 6.78 | 6.79 | 6.74 | qfq | 14,336,665 | 97,590,518 | -0.59% |
| 2026-01-15 | 6.78 | 6.85 | 6.77 | 6.83 | 6.78 | qfq | 13,502,305 | 92,170,759 | 0.44% |
| 2026-01-14 | 6.84 | 6.89 | 6.78 | 6.80 | 6.75 | qfq | 22,844,801 | 156,271,097 | -1.02% |
| 2026-01-13 | 6.87 | 6.90 | 6.84 | 6.87 | 6.82 | qfq | 20,659,230 | 141,956,758 | -0.58% |
| 2026-01-12 | 6.83 | 6.95 | 6.82 | 6.91 | 6.86 | qfq | 23,626,482 | 161,975,454 | 1.17% |
| 2026-01-09 | 6.81 | 6.88 | 6.80 | 6.83 | 6.78 | qfq | 18,031,988 | 123,296,430 | 0.29% |
| 2026-01-08 | 6.81 | 6.82 | 6.78 | 6.81 | 6.76 | qfq | 13,055,333 | 88,705,140 | 0.00% |
| 2026-01-07 | 6.86 | 6.87 | 6.79 | 6.81 | 6.76 | qfq | 13,827,917 | 94,399,373 | -0.73% |
| 2026-01-06 | 6.79 | 6.87 | 6.78 | 6.86 | 6.81 | qfq | 16,345,356 | 111,780,779 | 0.88% |
| 2026-01-05 | 6.78 | 6.81 | 6.77 | 6.80 | 6.75 | qfq | 15,952,650 | 108,360,651 | 0.29% |
| 2025-12-31 | 6.79 | 6.81 | 6.73 | 6.78 | 6.73 | qfq | 9,095,017 | 61,543,823 | 0.00% |
| 2025-12-30 | 6.78 | 6.81 | 6.74 | 6.78 | 6.73 | qfq | 10,393,906 | 70,394,504 | -0.44% |
| 2025-12-29 | 6.80 | 6.84 | 6.78 | 6.81 | 6.76 | qfq | 10,289,433 | 70,112,798 | 0.44% |
| 2025-12-26 | 6.78 | 6.82 | 6.76 | 6.78 | 6.73 | qfq | 10,744,897 | 72,914,074 | 0.00% |
| 2025-12-25 | 6.79 | 6.81 | 6.77 | 6.78 | 6.73 | qfq | 9,253,900 | 62,832,869 | -0.29% |
| 2025-12-24 | 6.80 | 6.82 | 6.77 | 6.80 | 6.75 | qfq | 9,685,752 | 65,769,022 | 0.00% |
| 2025-12-23 | 6.87 | 6.88 | 6.78 | 6.80 | 6.75 | qfq | 12,415,766 | 84,812,195 | -1.16% |
| 2025-12-22 | 6.75 | 6.89 | 6.75 | 6.88 | 6.83 | qfq | 20,514,400 | 140,230,904 | 2.08% |
| 2025-12-19 | 6.72 | 6.75 | 6.68 | 6.74 | 6.69 | qfq | 12,711,974 | 85,443,673 | 0.60% |
| 2025-12-18 | 6.64 | 6.72 | 6.61 | 6.70 | 6.65 | qfq | 16,137,905 | 107,959,362 | 0.45% |
| 2025-12-17 | 6.63 | 6.68 | 6.56 | 6.67 | 6.62 | qfq | 19,472,206 | 128,873,210 | 0.60% |
| 2025-12-16 | 6.74 | 6.76 | 6.61 | 6.63 | 6.58 | qfq | 28,063,245 | 186,659,771 | -1.49% |
| 2025-12-15 | 6.80 | 6.80 | 6.71 | 6.73 | 6.68 | qfq | 25,472,557 | 171,672,244 | -1.46% |
| 2025-12-12 | 6.93 | 6.93 | 6.77 | 6.83 | 6.78 | qfq | 50,618,121 | 346,009,877 | -1.44% |
| 2025-12-11 | 7.02 | 7.03 | 6.90 | 6.93 | 6.88 | qfq | 17,356,559 | 120,702,543 | -1.28% |
| 2025-12-10 | 6.98 | 7.03 | 6.95 | 7.02 | 6.97 | qfq | 12,030,664 | 84,011,047 | 0.43% |
| 2025-12-09 | 7.07 | 7.09 | 6.96 | 6.99 | 6.94 | qfq | 20,713,791 | 145,478,985 | -1.41% |
| 2025-12-08 | 7.18 | 7.24 | 7.08 | 7.09 | 7.04 | qfq | 20,703,628 | 147,303,883 | -1.25% |
| 2025-12-05 | 7.07 | 7.19 | 7.06 | 7.18 | 7.13 | qfq | 16,174,209 | 115,530,950 | 1.56% |
| 2025-12-04 | 7.10 | 7.16 | 7.06 | 7.07 | 7.02 | qfq | 13,042,129 | 92,406,727 | -0.98% |
| 2025-12-03 | 7.10 | 7.28 | 7.08 | 7.14 | 7.09 | qfq | 24,544,181 | 175,545,203 | 0.71% |
| 2025-12-02 | 7.12 | 7.12 | 7.06 | 7.09 | 7.04 | qfq | 12,301,616 | 87,172,330 | -0.70% |
| 2025-12-01 | 7.17 | 7.17 | 7.06 | 7.14 | 7.09 | qfq | 25,936,389 | 184,629,810 | -0.42% |
| 2025-11-28 | 7.10 | 7.19 | 7.07 | 7.17 | 7.12 | qfq | 16,283,239 | 116,047,216 | 1.70% |
| 2025-11-27 | 7.06 | 7.09 | 7.04 | 7.05 | 7.00 | qfq | 13,677,384 | 96,591,895 | -0.14% |
| 2025-11-26 | 7.13 | 7.17 | 7.05 | 7.06 | 7.01 | qfq | 19,359,300 | 137,540,235 | -1.12% |
| 2025-11-25 | 7.19 | 7.20 | 7.11 | 7.14 | 7.09 | qfq | 19,735,259 | 140,922,800 | -0.14% |
| 2025-11-24 | 7.15 | 7.21 | 7.10 | 7.15 | 7.10 | qfq | 15,569,111 | 111,430,058 | 0.00% |
| 2025-11-21 | 7.17 | 7.23 | 7.09 | 7.15 | 7.10 | qfq | 22,383,771 | 160,184,017 | -1.11% |
| 2025-11-20 | 7.28 | 7.31 | 7.21 | 7.23 | 7.18 | qfq | 20,812,484 | 150,937,142 | -0.55% |
| 2025-11-19 | 7.33 | 7.39 | 7.24 | 7.27 | 7.22 | qfq | 26,321,177 | 191,816,308 | -0.82% |
| 2025-11-18 | 7.45 | 7.64 | 7.30 | 7.33 | 7.28 | qfq | 43,808,822 | 324,114,249 | -1.21% |
| 2025-11-17 | 7.60 | 7.60 | 7.29 | 7.42 | 7.37 | qfq | 56,363,187 | 417,726,104 | -0.27% |
| 2025-11-14 | 7.36 | 7.64 | 7.33 | 7.44 | 7.39 | qfq | 41,522,359 | 311,490,028 | 0.68% |
| 2025-11-13 | 7.30 | 7.41 | 7.26 | 7.39 | 7.34 | qfq | 19,219,281 | 141,246,456 | 1.09% |
| 2025-11-12 | 7.37 | 7.43 | 7.31 | 7.31 | 7.26 | qfq | 19,752,700 | 145,309,186 | -0.54% |
| 2025-11-11 | 7.30 | 7.36 | 7.26 | 7.35 | 7.30 | qfq | 20,993,657 | 153,521,777 | 0.55% |
| 2025-11-10 | 7.31 | 7.34 | 7.26 | 7.31 | 7.26 | qfq | 18,718,001 | 136,666,520 | -0.14% |
| 2025-11-07 | 7.33 | 7.39 | 7.30 | 7.32 | 7.27 | qfq | 23,028,715 | 168,963,218 | -0.27% |
| 2025-11-06 | 7.27 | 7.37 | 7.26 | 7.34 | 7.29 | qfq | 47,783,848 | 350,604,824 | 1.10% |
| 2025-11-05 | 7.20 | 7.28 | 7.18 | 7.26 | 7.21 | qfq | 21,527,022 | 155,910,452 | 0.55% |
| 2025-11-04 | 7.24 | 7.29 | 7.20 | 7.22 | 7.17 | qfq | 24,848,713 | 180,132,168 | 0.00% |
| 2025-11-03 | 7.28 | 7.28 | 7.18 | 7.22 | 7.17 | qfq | 27,072,067 | 195,512,931 | 0.56% |
| 2025-10-31 | 7.14 | 7.28 | 7.09 | 7.18 | 7.13 | qfq | 64,867,639 | 469,051,583 | 1.27% |
| 2025-10-30 | 7.03 | 7.09 | 7.00 | 7.09 | 7.04 | qfq | 21,149,772 | 149,043,222 | 1.00% |
| 2025-10-29 | 7.01 | 7.04 | 6.98 | 7.02 | 6.97 | qfq | 11,079,351 | 77,593,236 | 0.14% |
| 2025-10-28 | 7.03 | 7.04 | 7.00 | 7.01 | 6.96 | qfq | 9,134,583 | 64,122,340 | -0.28% |
| 2025-10-27 | 7.03 | 7.05 | 7.01 | 7.03 | 6.98 | qfq | 9,482,256 | 66,662,848 | 0.14% |
| 2025-10-24 | 7.04 | 7.06 | 7.01 | 7.02 | 6.97 | qfq | 10,381,649 | 73,013,664 | -0.28% |
| 2025-10-23 | 7.02 | 7.04 | 6.98 | 7.04 | 6.99 | qfq | 10,146,674 | 71,102,212 | 0.14% |
| 2025-10-22 | 7.01 | 7.05 | 7.00 | 7.03 | 6.98 | qfq | 8,408,554 | 59,104,619 | 0.00% |
| 2025-10-21 | 7.00 | 7.04 | 6.99 | 7.03 | 6.98 | qfq | 8,451,952 | 59,350,275 | 0.57% |
| 2025-10-20 | 7.01 | 7.02 | 6.96 | 6.99 | 6.94 | qfq | 9,151,169 | 63,876,705 | 0.29% |
| 2025-10-17 | 7.10 | 7.10 | 6.97 | 6.97 | 6.92 | qfq | 17,211,048 | 120,790,515 | -1.69% |
| 2025-10-16 | 7.12 | 7.16 | 7.08 | 7.09 | 7.04 | qfq | 15,830,171 | 112,616,320 | -0.70% |
| 2025-10-15 | 7.04 | 7.15 | 7.02 | 7.14 | 7.09 | qfq | 21,028,637 | 149,144,788 | 1.71% |
| 2025-10-14 | 7.02 | 7.16 | 7.01 | 7.02 | 6.97 | qfq | 15,385,338 | 108,568,633 | 0.43% |
| 2025-10-13 | 7.00 | 7.00 | 6.94 | 6.99 | 6.94 | qfq | 15,412,982 | 107,517,120 | -1.55% |
| 2025-10-10 | 7.09 | 7.12 | 7.07 | 7.10 | 7.05 | qfq | 12,280,742 | 87,151,131 | 0.14% |
| 2025-10-09 | 7.01 | 7.10 | 6.96 | 7.09 | 7.04 | qfq | 16,118,541 | 113,690,680 | 1.14% |
| 2025-09-30 | 6.98 | 7.02 | 6.95 | 7.01 | 6.96 | qfq | 11,186,520 | 78,158,367 | 0.57% |
| 2025-09-29 | 6.97 | 6.99 | 6.90 | 6.97 | 6.92 | qfq | 10,014,288 | 69,576,717 | 0.00% |
| 2025-09-26 | 6.97 | 7.02 | 6.94 | 6.97 | 6.92 | qfq | 8,855,601 | 61,816,556 | 0.00% |
| 2025-09-25 | 7.02 | 7.03 | 6.93 | 6.97 | 6.92 | qfq | 12,437,389 | 86,808,175 | -0.71% |
| 2025-09-24 | 6.97 | 7.04 | 6.97 | 7.02 | 6.97 | qfq | 9,939,974 | 69,703,928 | 0.29% |
| 2025-09-23 | 7.03 | 7.04 | 6.92 | 7.00 | 6.95 | qfq | 16,267,259 | 113,482,162 | -0.57% |
| 2025-09-22 | 7.09 | 7.09 | 7.03 | 7.04 | 6.99 | qfq | 11,063,619 | 77,948,037 | -0.85% |
| 2025-09-19 | 7.09 | 7.11 | 7.03 | 7.10 | 7.05 | qfq | 19,002,969 | 134,203,533 | -0.14% |
| 2025-09-18 | 7.16 | 7.22 | 7.08 | 7.11 | 7.06 | qfq | 24,398,558 | 174,636,268 | -0.70% |
| 2025-09-17 | 7.15 | 7.19 | 7.13 | 7.16 | 7.11 | qfq | 14,539,700 | 104,113,988 | 0.00% |
| 2025-09-16 | 7.18 | 7.18 | 7.11 | 7.16 | 7.11 | qfq | 15,066,400 | 107,596,981 | -0.28% |
| 2025-09-15 | 7.13 | 7.19 | 7.12 | 7.18 | 7.13 | qfq | 20,681,538 | 147,923,655 | 0.84% |
| 2025-09-12 | 7.14 | 7.15 | 7.11 | 7.12 | 7.07 | qfq | 13,840,922 | 98,630,109 | -0.28% |
| 2025-09-11 | 7.11 | 7.15 | 7.08 | 7.14 | 7.09 | qfq | 13,633,261 | 96,946,152 | 0.14% |
| 2025-09-10 | 7.16 | 7.17 | 7.11 | 7.13 | 7.08 | qfq | 11,701,980 | 83,395,017 | -0.42% |
| 2025-09-09 | 7.11 | 7.17 | 7.09 | 7.16 | 7.11 | qfq | 19,382,717 | 138,466,123 | 0.56% |
| 2025-09-08 | 7.11 | 7.12 | 7.07 | 7.12 | 7.07 | qfq | 15,157,360 | 107,632,359 | 0.42% |
| 2025-09-05 | 7.07 | 7.10 | 7.03 | 7.09 | 7.04 | qfq | 15,410,827 | 108,953,505 | 0.14% |
| 2025-09-04 | 7.05 | 7.08 | 7.01 | 7.08 | 7.03 | qfq | 19,809,313 | 139,600,683 | 0.43% |
| 2025-09-03 | 7.19 | 7.21 | 7.03 | 7.05 | 7.00 | qfq | 21,847,230 | 155,374,423 | -1.67% |
| 2025-09-02 | 7.14 | 7.18 | 7.07 | 7.17 | 7.12 | qfq | 21,879,226 | 155,895,419 | 0.28% |
| 2025-09-01 | 7.17 | 7.19 | 7.11 | 7.15 | 7.10 | qfq | 18,764,119 | 134,003,680 | 0.00% |
| 2025-08-29 | 7.13 | 7.19 | 7.11 | 7.15 | 7.10 | qfq | 23,675,471 | 169,295,823 | 0.14% |
| 2025-08-28 | 7.12 | 7.16 | 7.01 | 7.14 | 7.09 | qfq | 34,441,342 | 244,294,693 | 0.14% |
| 2025-08-27 | 7.29 | 7.32 | 7.13 | 7.13 | 7.08 | qfq | 52,646,715 | 379,603,812 | -2.19% |
| 2025-08-26 | 7.28 | 7.30 | 7.24 | 7.29 | 7.24 | qfq | 26,480,680 | 192,768,977 | -0.14% |
| 2025-08-25 | 7.32 | 7.33 | 7.25 | 7.30 | 7.25 | qfq | 46,424,135 | 338,400,285 | 0.27% |
| 2025-08-22 | 7.25 | 7.32 | 7.19 | 7.28 | 7.23 | qfq | 48,879,393 | 354,159,330 | 0.41% |
| 2025-08-21 | 7.33 | 7.37 | 7.22 | 7.25 | 7.20 | qfq | 102,194,859 | 744,167,487 | -3.85% |
| 2025-08-20 | 7.07 | 7.78 | 7.03 | 7.54 | 7.49 | qfq | 142,979,295 | 1,082,788,917 | 6.65% |
| 2025-08-19 | 7.06 | 7.09 | 7.03 | 7.07 | 7.02 | qfq | 12,191,396 | 86,084,093 | 0.14% |
| 2025-08-18 | 7.05 | 7.09 | 7.02 | 7.06 | 7.01 | qfq | 16,279,801 | 114,869,471 | 0.57% |
| 2025-08-15 | 6.96 | 7.04 | 6.95 | 7.02 | 6.97 | qfq | 21,122,809 | 147,853,706 | 0.57% |
| 2025-08-14 | 7.09 | 7.09 | 6.97 | 6.98 | 6.93 | qfq | 16,038,247 | 112,769,725 | -1.55% |
| 2025-08-13 | 7.09 | 7.11 | 7.06 | 7.09 | 7.04 | qfq | 12,213,252 | 86,524,372 | 0.00% |
| 2025-08-12 | 7.11 | 7.12 | 7.06 | 7.09 | 7.04 | qfq | 9,406,994 | 66,687,838 | -0.28% |
| 2025-08-11 | 7.05 | 7.11 | 7.05 | 7.11 | 7.06 | qfq | 16,008,261 | 113,366,129 | 0.99% |
| 2025-08-08 | 7.05 | 7.06 | 7.02 | 7.04 | 6.99 | qfq | 8,244,301 | 58,072,012 | -0.14% |
| 2025-08-07 | 7.07 | 7.08 | 7.01 | 7.05 | 7.00 | qfq | 8,392,901 | 59,094,816 | -0.28% |
| 2025-08-06 | 7.02 | 7.08 | 6.99 | 7.07 | 7.02 | qfq | 11,045,222 | 77,708,765 | 0.71% |
| 2025-08-05 | 6.99 | 7.04 | 6.98 | 7.02 | 6.97 | qfq | 12,074,370 | 84,637,973 | 0.57% |
| 2025-08-04 | 6.94 | 6.99 | 6.92 | 6.98 | 6.93 | qfq | 7,915,141 | 55,044,349 | 0.14% |
| 2025-08-01 | 6.97 | 7.03 | 6.94 | 6.97 | 6.92 | qfq | 13,462,352 | 93,994,128 | 0.14% |
| 2025-07-31 | 7.11 | 7.13 | 6.96 | 6.96 | 6.91 | qfq | 18,998,700 | 133,428,113 | -2.25% |
| 2025-07-30 | 7.13 | 7.18 | 7.09 | 7.12 | 7.07 | qfq | 11,780,402 | 84,206,052 | -0.14% |
| 2025-07-29 | 7.14 | 7.15 | 7.06 | 7.13 | 7.08 | qfq | 10,338,139 | 73,367,639 | 0.00% |
| 2025-07-28 | 7.17 | 7.20 | 7.11 | 7.13 | 7.08 | qfq | 11,337,401 | 81,055,295 | -0.56% |
| 2025-07-25 | 7.21 | 7.24 | 7.15 | 7.17 | 7.12 | qfq | 13,077,268 | 94,068,308 | -0.69% |
| 2025-07-24 | 7.15 | 7.23 | 7.13 | 7.22 | 7.17 | qfq | 15,239,990 | 109,521,074 | 1.12% |
| 2025-07-23 | 7.28 | 7.32 | 7.13 | 7.14 | 7.09 | qfq | 22,677,860 | 163,392,469 | -1.79% |
| 2025-07-22 | 7.17 | 7.27 | 7.12 | 7.27 | 7.22 | qfq | 24,312,860 | 175,240,362 | 1.11% |
| 2025-07-21 | 6.97 | 7.20 | 6.96 | 7.19 | 7.14 | qfq | 31,962,107 | 226,829,203 | 3.16% |
| 2025-07-18 | 6.96 | 6.97 | 6.93 | 6.97 | 6.92 | qfq | 9,595,313 | 66,683,683 | 0.29% |
| 2025-07-17 | 6.93 | 6.96 | 6.91 | 6.95 | 6.90 | qfq | 8,740,967 | 60,670,177 | 0.29% |
| 2025-07-16 | 6.85 | 6.94 | 6.85 | 6.93 | 6.88 | qfq | 11,902,116 | 82,280,597 | 1.17% |
| 2025-07-15 | 6.93 | 6.95 | 6.84 | 6.85 | 6.80 | qfq | 14,230,883 | 97,827,517 | -1.15% |
| 2025-07-14 | 6.97 | 6.97 | 6.92 | 6.93 | 6.88 | qfq | 16,510,540 | 114,599,106 | -1.14% |
| 2025-07-11 | 7.00 | 7.05 | 6.97 | 7.01 | 6.96 | qfq | 11,882,275 | 83,415,723 | 0.29% |
| 2025-07-10 | 6.94 | 7.00 | 6.94 | 6.99 | 6.94 | qfq | 10,192,876 | 71,023,702 | 0.58% |
| 2025-07-09 | 6.97 | 6.98 | 6.94 | 6.95 | 6.90 | qfq | 8,372,514 | 58,348,924 | -0.29% |
| 2025-07-08 | 6.94 | 6.97 | 6.92 | 6.97 | 6.92 | qfq | 8,956,262 | 62,250,154 | 0.58% |
| 2025-07-07 | 6.92 | 6.96 | 6.91 | 6.93 | 6.88 | qfq | 7,881,842 | 54,625,967 | -0.29% |
| 2025-07-04 | 6.94 | 6.98 | 6.92 | 6.95 | 6.90 | qfq | 10,758,796 | 74,855,013 | 0.00% |
| 2025-07-03 | 6.92 | 6.97 | 6.92 | 6.95 | 6.90 | qfq | 8,101,195 | 56,289,039 | 0.43% |
| 2025-07-02 | 6.97 | 6.97 | 6.90 | 6.92 | 6.87 | qfq | 8,852,544 | 61,312,130 | -0.29% |
| 2025-07-01 | 6.87 | 6.96 | 6.87 | 6.94 | 6.89 | qfq | 15,338,737 | 106,255,322 | 1.17% |
| 2025-06-30 | 6.84 | 6.87 | 6.83 | 6.86 | 6.81 | qfq | 8,747,200 | 59,957,100 | 0.29% |
| 2025-06-27 | 6.82 | 6.87 | 6.80 | 6.84 | 6.79 | qfq | 11,434,300 | 78,256,140 | 0.59% |
| 2025-06-26 | 6.85 | 6.86 | 6.79 | 6.80 | 6.75 | qfq | 12,658,359 | 86,455,725 | -0.87% |
| 2025-06-25 | 6.84 | 6.87 | 6.81 | 6.86 | 6.81 | qfq | 11,029,621 | 75,473,914 | 0.44% |
| 2025-06-24 | 6.78 | 6.85 | 6.76 | 6.83 | 6.78 | qfq | 13,206,491 | 89,951,257 | 1.04% |
| 2025-06-23 | 6.71 | 6.77 | 6.69 | 6.76 | 6.71 | qfq | 9,488,735 | 63,851,232 | -0.15% |
| 2025-06-20 | 6.82 | 6.85 | 6.76 | 6.77 | 6.72 | qfq | 10,582,500 | 71,961,532 | -0.88% |
| 2025-06-19 | 6.92 | 6.95 | 6.82 | 6.83 | 6.78 | qfq | 14,512,173 | 99,524,849 | -1.44% |
| 2025-06-18 | 6.99 | 6.99 | 6.93 | 6.93 | 6.88 | qfq | 7,509,600 | 52,175,030 | -0.86% |
| 2025-06-17 | 6.94 | 6.99 | 6.91 | 6.99 | 6.94 | qfq | 10,648,085 | 74,081,692 | 0.43% |
| 2025-06-16 | 6.95 | 6.98 | 6.90 | 6.96 | 6.86 | qfq | 11,652,805 | 80,828,164 | -0.57% |
| 2025-06-13 | 7.00 | 7.03 | 6.96 | 7.00 | 6.90 | qfq | 15,930,762 | 111,211,683 | -0.57% |
| 2025-06-12 | 7.03 | 7.05 | 6.98 | 7.04 | 6.94 | qfq | 12,166,551 | 85,328,762 | 0.00% |
| 2025-06-11 | 6.99 | 7.05 | 6.99 | 7.04 | 6.94 | qfq | 13,750,209 | 96,626,183 | 0.57% |
| 2025-06-10 | 7.03 | 7.04 | 6.96 | 7.00 | 6.90 | qfq | 13,335,265 | 93,282,554 | -0.43% |
| 2025-06-09 | 7.00 | 7.03 | 6.98 | 7.03 | 6.93 | qfq | 11,552,393 | 81,008,401 | 0.57% |
| 2025-06-06 | 6.99 | 7.01 | 6.98 | 6.99 | 6.89 | qfq | 8,426,411 | 58,891,981 | -0.14% |
| 2025-06-05 | 7.01 | 7.02 | 6.97 | 7.00 | 6.90 | qfq | 11,266,407 | 78,738,825 | -0.14% |
| 2025-06-04 | 7.02 | 7.03 | 6.98 | 7.01 | 6.91 | qfq | 13,185,500 | 92,314,199 | 0.29% |
| 2025-06-03 | 7.14 | 7.16 | 6.96 | 6.99 | 6.89 | qfq | 42,271,418 | 295,941,183 | -2.78% |
| 2025-05-30 | 7.40 | 7.41 | 7.19 | 7.19 | 7.09 | qfq | 36,075,948 | 261,076,765 | -2.97% |
| 2025-05-29 | 7.19 | 7.56 | 7.18 | 7.41 | 7.30 | qfq | 37,681,265 | 279,174,530 | 2.63% |
| 2025-05-28 | 7.16 | 7.27 | 7.15 | 7.22 | 7.12 | qfq | 13,946,210 | 100,568,703 | 0.98% |
| 2025-05-27 | 7.15 | 7.19 | 7.13 | 7.15 | 7.05 | qfq | 10,352,852 | 74,095,583 | -0.28% |
| 2025-05-26 | 7.27 | 7.29 | 7.15 | 7.17 | 7.07 | qfq | 17,717,544 | 127,631,502 | -1.51% |
| 2025-05-23 | 7.32 | 7.41 | 7.28 | 7.28 | 7.18 | qfq | 15,309,219 | 112,561,007 | -0.68% |
| 2025-05-22 | 7.34 | 7.42 | 7.30 | 7.33 | 7.22 | qfq | 12,620,083 | 92,801,426 | -0.14% |
| 2025-05-21 | 7.33 | 7.37 | 7.32 | 7.34 | 7.23 | qfq | 9,316,577 | 68,393,011 | -0.14% |
| 2025-05-20 | 7.31 | 7.38 | 7.26 | 7.35 | 7.24 | qfq | 12,690,246 | 92,918,529 | 0.55% |
| 2025-05-19 | 7.24 | 7.31 | 7.22 | 7.31 | 7.20 | qfq | 10,609,175 | 77,172,903 | 1.25% |
| 2025-05-16 | 7.19 | 7.26 | 7.18 | 7.22 | 7.12 | qfq | 8,781,924 | 63,458,677 | 0.28% |
| 2025-05-15 | 7.28 | 7.29 | 7.19 | 7.20 | 7.10 | qfq | 11,270,152 | 81,367,802 | -1.10% |
| 2025-05-14 | 7.29 | 7.31 | 7.23 | 7.28 | 7.18 | qfq | 11,162,275 | 81,066,718 | -0.27% |
| 2025-05-13 | 7.35 | 7.36 | 7.27 | 7.30 | 7.20 | qfq | 9,906,351 | 72,332,794 | 0.00% |
| 2025-05-12 | 7.27 | 7.34 | 7.25 | 7.30 | 7.20 | qfq | 12,824,185 | 93,586,849 | 0.97% |
| 2025-05-09 | 7.30 | 7.30 | 7.23 | 7.23 | 7.13 | qfq | 10,200,369 | 73,967,877 | -0.69% |
| 2025-05-08 | 7.26 | 7.32 | 7.24 | 7.28 | 7.18 | qfq | 14,709,601 | 107,125,148 | -0.14% |
| 2025-05-07 | 7.31 | 7.34 | 7.25 | 7.29 | 7.19 | qfq | 16,817,699 | 122,621,539 | 0.55% |
| 2025-05-06 | 7.27 | 7.27 | 7.20 | 7.25 | 7.15 | qfq | 18,632,593 | 134,685,173 | 0.69% |
| 2025-04-30 | 7.17 | 7.28 | 7.02 | 7.20 | 7.10 | qfq | 21,925,839 | 157,362,287 | 0.42% |
| 2025-04-29 | 7.18 | 7.22 | 7.13 | 7.17 | 7.07 | qfq | 9,965,049 | 71,610,869 | -0.14% |
| 2025-04-28 | 7.23 | 7.24 | 7.11 | 7.18 | 7.08 | qfq | 13,937,408 | 99,844,439 | -0.55% |
| 2025-04-25 | 7.21 | 7.26 | 7.19 | 7.22 | 7.12 | qfq | 14,462,676 | 104,583,801 | 0.42% |
| 2025-04-24 | 7.26 | 7.27 | 7.16 | 7.19 | 7.09 | qfq | 25,202,438 | 181,673,350 | -0.83% |
| 2025-04-23 | 7.25 | 7.28 | 7.20 | 7.25 | 7.15 | qfq | 17,026,589 | 123,354,646 | 0.55% |
| 2025-04-22 | 7.32 | 7.32 | 7.18 | 7.21 | 7.11 | qfq | 28,876,271 | 208,527,309 | -2.17% |
| 2025-04-21 | 7.44 | 7.45 | 7.31 | 7.37 | 7.26 | qfq | 18,364,031 | 135,197,322 | -1.47% |
| 2025-04-18 | 7.50 | 7.52 | 7.44 | 7.48 | 7.37 | qfq | 4,728,500 | 35,350,093 | 0.00% |
| 2025-04-17 | 7.54 | 7.56 | 7.44 | 7.48 | 7.37 | qfq | 8,134,249 | 61,027,819 | -1.45% |
| 2025-04-16 | 7.58 | 7.62 | 7.44 | 7.59 | 7.48 | qfq | 8,008,574 | 60,267,981 | 0.13% |
| 2025-04-15 | 7.67 | 7.68 | 7.56 | 7.58 | 7.47 | qfq | 6,103,098 | 46,316,199 | -1.30% |
| 2025-04-14 | 7.67 | 7.75 | 7.66 | 7.68 | 7.57 | qfq | 8,118,474 | 62,421,739 | 1.05% |
| 2025-04-11 | 7.51 | 7.62 | 7.49 | 7.60 | 7.49 | qfq | 9,485,236 | 71,810,004 | 0.66% |
| 2025-04-10 | 7.54 | 7.63 | 7.46 | 7.55 | 7.44 | qfq | 12,549,941 | 94,881,735 | 1.89% |
| 2025-04-09 | 7.32 | 7.44 | 7.18 | 7.41 | 7.30 | qfq | 13,977,178 | 102,501,198 | 0.27% |
| 2025-04-08 | 7.14 | 7.43 | 7.14 | 7.39 | 7.28 | qfq | 21,570,759 | 157,813,459 | 3.65% |
| 2025-04-07 | 7.66 | 7.66 | 7.13 | 7.13 | 7.03 | qfq | 26,726,829 | 195,849,460 | -9.97% |
| 2025-04-03 | 7.91 | 7.99 | 7.89 | 7.92 | 7.81 | qfq | 11,741,656 | 93,131,550 | -0.63% |
| 2025-04-02 | 8.00 | 8.01 | 7.88 | 7.97 | 7.86 | qfq | 14,144,205 | 112,347,698 | -0.50% |
| 2025-04-01 | 8.00 | 8.19 | 7.98 | 8.01 | 7.89 | qfq | 21,782,547 | 175,624,415 | -0.99% |
| 2025-03-31 | 8.32 | 8.37 | 7.98 | 8.09 | 7.97 | qfq | 29,648,428 | 242,518,340 | -0.86% |
| 2025-03-28 | 8.11 | 8.17 | 8.09 | 8.16 | 8.04 | qfq | 8,658,526 | 70,525,141 | 0.49% |
| 2025-03-27 | 8.10 | 8.14 | 8.07 | 8.12 | 8.00 | qfq | 6,229,263 | 50,492,465 | -0.12% |
| 2025-03-26 | 8.03 | 8.14 | 8.01 | 8.13 | 8.01 | qfq | 9,345,520 | 75,614,569 | 1.12% |
| 2025-03-25 | 8.02 | 8.07 | 7.99 | 8.04 | 7.92 | qfq | 6,618,031 | 53,206,663 | 0.37% |
| 2025-03-24 | 8.06 | 8.07 | 7.93 | 8.01 | 7.89 | qfq | 12,571,006 | 100,555,669 | -0.62% |
| 2025-03-21 | 8.15 | 8.23 | 8.04 | 8.06 | 7.94 | qfq | 13,535,533 | 109,977,642 | -1.23% |
| 2025-03-20 | 8.10 | 8.22 | 8.02 | 8.16 | 8.04 | qfq | 15,587,774 | 126,928,207 | 0.25% |
| 2025-03-19 | 8.11 | 8.38 | 8.10 | 8.14 | 8.02 | qfq | 21,198,206 | 173,652,130 | 0.87% |
| 2025-03-18 | 8.09 | 8.11 | 8.04 | 8.07 | 7.95 | qfq | 6,507,146 | 52,473,345 | -0.12% |
| 2025-03-17 | 8.09 | 8.13 | 8.06 | 8.08 | 7.96 | qfq | 7,660,149 | 62,000,916 | 0.00% |
| 2025-03-14 | 7.93 | 8.08 | 7.92 | 8.08 | 7.96 | qfq | 11,607,504 | 93,123,118 | 1.64% |
| 2025-03-13 | 8.04 | 8.04 | 7.89 | 7.95 | 7.84 | qfq | 9,349,707 | 74,242,991 | -1.12% |
| 2025-03-12 | 8.03 | 8.06 | 7.98 | 8.04 | 7.92 | qfq | 10,789,108 | 86,525,964 | 0.50% |
| 2025-03-11 | 7.91 | 8.00 | 7.87 | 8.00 | 7.89 | qfq | 8,247,732 | 65,483,144 | 0.63% |
| 2025-03-10 | 8.05 | 8.07 | 7.91 | 7.95 | 7.84 | qfq | 9,279,536 | 74,019,256 | -1.00% |
| 2025-03-07 | 8.03 | 8.09 | 7.99 | 8.03 | 7.91 | qfq | 7,640,621 | 61,447,913 | -0.25% |
| 2025-03-06 | 8.07 | 8.08 | 8.00 | 8.05 | 7.93 | qfq | 9,592,692 | 77,064,557 | 0.00% |
| 2025-03-05 | 8.11 | 8.11 | 8.01 | 8.05 | 7.93 | qfq | 6,858,101 | 55,204,323 | -0.49% |
| 2025-03-04 | 7.94 | 8.10 | 7.90 | 8.09 | 7.97 | qfq | 10,339,198 | 83,202,244 | 1.51% |
| 2025-03-03 | 8.01 | 8.09 | 7.94 | 7.97 | 7.86 | qfq | 11,526,707 | 92,417,731 | 0.00% |
| 2025-02-28 | 8.13 | 8.16 | 7.97 | 7.97 | 7.86 | qfq | 11,591,252 | 93,191,124 | -2.57% |
| 2025-02-27 | 8.25 | 8.25 | 8.12 | 8.18 | 8.06 | qfq | 9,931,859 | 81,222,272 | -0.37% |
| 2025-02-26 | 8.19 | 8.26 | 8.16 | 8.21 | 8.09 | qfq | 7,417,330 | 60,935,275 | 0.37% |
| 2025-02-25 | 8.16 | 8.24 | 8.12 | 8.18 | 8.06 | qfq | 7,578,849 | 62,036,517 | -0.37% |
| 2025-02-24 | 8.10 | 8.38 | 8.06 | 8.21 | 8.09 | qfq | 17,216,564 | 141,651,315 | 1.36% |
| 2025-02-21 | 8.07 | 8.11 | 7.96 | 8.10 | 7.98 | qfq | 9,943,710 | 79,897,805 | 0.37% |
| 2025-02-20 | 8.09 | 8.13 | 8.04 | 8.07 | 7.95 | qfq | 6,754,363 | 54,552,898 | -0.62% |
| 2025-02-19 | 8.04 | 8.13 | 8.03 | 8.12 | 8.00 | qfq | 6,758,690 | 54,559,355 | 0.87% |
| 2025-02-18 | 8.16 | 8.17 | 8.01 | 8.05 | 7.93 | qfq | 8,221,862 | 66,604,035 | -1.47% |
| 2025-02-17 | 8.22 | 8.23 | 8.12 | 8.17 | 8.05 | qfq | 8,510,824 | 69,457,434 | -0.61% |
| 2025-02-14 | 8.17 | 8.27 | 8.16 | 8.22 | 8.10 | qfq | 6,665,684 | 54,812,497 | 0.49% |
| 2025-02-13 | 8.24 | 8.29 | 8.16 | 8.18 | 8.06 | qfq | 7,336,944 | 60,316,748 | -0.73% |
| 2025-02-12 | 8.16 | 8.25 | 8.11 | 8.24 | 8.12 | qfq | 8,437,515 | 69,053,536 | 0.12% |
| 2025-02-11 | 8.28 | 8.32 | 8.13 | 8.23 | 8.11 | qfq | 13,794,100 | 113,273,503 | -0.96% |
| 2025-02-10 | 8.22 | 8.34 | 8.18 | 8.31 | 8.19 | qfq | 19,398,493 | 160,373,659 | 2.72% |
| 2025-02-07 | 8.03 | 8.17 | 7.98 | 8.09 | 7.97 | qfq | 12,007,923 | 97,199,936 | 0.62% |
| 2025-02-06 | 7.91 | 8.04 | 7.83 | 8.04 | 7.92 | qfq | 9,399,395 | 74,733,801 | 1.77% |
| 2025-02-05 | 7.90 | 7.97 | 7.82 | 7.90 | 7.79 | qfq | 10,951,611 | 86,608,173 | 0.51% |
| 2025-01-27 | 7.90 | 8.00 | 7.86 | 7.86 | 7.75 | qfq | 7,829,161 | 62,019,600 | -0.51% |
| 2025-01-24 | 7.83 | 7.92 | 7.80 | 7.90 | 7.79 | qfq | 6,306,630 | 49,662,896 | 0.89% |
| 2025-01-23 | 7.92 | 8.00 | 7.83 | 7.83 | 7.72 | qfq | 7,085,365 | 56,073,361 | -0.63% |
| 2025-01-22 | 7.90 | 7.94 | 7.80 | 7.88 | 7.77 | qfq | 5,899,756 | 46,317,886 | -0.63% |
| 2025-01-21 | 8.02 | 8.03 | 7.89 | 7.93 | 7.82 | qfq | 5,263,919 | 41,771,002 | -0.38% |
| 2025-01-20 | 8.00 | 8.08 | 7.94 | 7.96 | 7.85 | qfq | 5,485,100 | 43,807,971 | -0.13% |
| 2025-01-17 | 7.94 | 8.01 | 7.91 | 7.97 | 7.86 | qfq | 5,981,234 | 47,635,045 | 0.00% |
| 2025-01-16 | 8.02 | 8.08 | 7.92 | 7.97 | 7.86 | qfq | 7,010,502 | 56,057,307 | 0.13% |
| 2025-01-15 | 8.00 | 8.05 | 7.94 | 7.96 | 7.85 | qfq | 9,037,583 | 72,090,180 | -0.50% |
| 2025-01-14 | 7.71 | 8.01 | 7.71 | 8.00 | 7.89 | qfq | 10,908,515 | 86,157,826 | 3.49% |
| 2025-01-13 | 7.70 | 7.80 | 7.66 | 7.73 | 7.62 | qfq | 8,249,397 | 63,709,538 | -0.26% |
| 2025-01-10 | 7.87 | 7.90 | 7.75 | 7.75 | 7.64 | qfq | 6,277,593 | 49,083,767 | -1.40% |
| 2025-01-09 | 7.87 | 7.92 | 7.83 | 7.86 | 7.75 | qfq | 6,183,506 | 48,727,972 | -0.76% |
| 2025-01-08 | 7.87 | 7.96 | 7.73 | 7.92 | 7.81 | qfq | 11,657,317 | 91,513,397 | 0.25% |
| 2025-01-07 | 7.90 | 7.97 | 7.84 | 7.90 | 7.79 | qfq | 7,077,205 | 55,835,998 | 0.00% |
| 2025-01-06 | 7.80 | 7.93 | 7.77 | 7.90 | 7.79 | qfq | 9,506,309 | 74,621,124 | 1.28% |
| 2025-01-03 | 7.96 | 8.05 | 7.80 | 7.80 | 7.69 | qfq | 13,105,038 | 103,694,382 | -1.76% |
| 2025-01-02 | 8.18 | 8.20 | 7.89 | 7.94 | 7.83 | qfq | 16,731,214 | 134,589,030 | -3.17% |
| 2024-12-31 | 8.39 | 8.44 | 8.18 | 8.20 | 8.08 | qfq | 10,390,730 | 86,117,565 | -2.50% |
| 2024-12-30 | 8.40 | 8.44 | 8.34 | 8.41 | 8.29 | qfq | 7,632,463 | 64,094,247 | -0.36% |
| 2024-12-27 | 8.47 | 8.50 | 8.37 | 8.44 | 8.32 | qfq | 8,091,700 | 68,141,308 | -0.12% |
| 2024-12-26 | 8.28 | 8.52 | 8.25 | 8.45 | 8.33 | qfq | 12,031,859 | 101,273,707 | 1.68% |
| 2024-12-25 | 8.35 | 8.36 | 8.23 | 8.31 | 8.19 | qfq | 7,361,903 | 60,978,027 | -0.12% |
| 2024-12-24 | 8.26 | 8.33 | 8.24 | 8.32 | 8.20 | qfq | 8,540,290 | 70,832,477 | 0.85% |
| 2024-12-23 | 8.37 | 8.45 | 8.23 | 8.25 | 8.13 | qfq | 13,791,697 | 115,121,430 | -1.08% |
| 2024-12-20 | 8.43 | 8.44 | 8.34 | 8.34 | 8.22 | qfq | 11,549,761 | 96,762,433 | -1.18% |
| 2024-12-19 | 8.46 | 8.48 | 8.35 | 8.44 | 8.32 | qfq | 10,651,098 | 89,568,624 | -0.71% |
| 2024-12-18 | 8.52 | 8.63 | 8.48 | 8.50 | 8.38 | qfq | 11,580,595 | 99,149,094 | 0.00% |
| 2024-12-17 | 8.48 | 8.61 | 8.47 | 8.50 | 8.38 | qfq | 13,773,482 | 117,592,567 | 0.00% |
| 2024-12-16 | 8.60 | 8.70 | 8.47 | 8.50 | 8.38 | qfq | 13,640,378 | 116,939,288 | -1.85% |
| 2024-12-13 | 8.77 | 8.77 | 8.63 | 8.66 | 8.54 | qfq | 14,742,976 | 128,122,662 | -1.59% |
| 2024-12-12 | 8.80 | 8.81 | 8.72 | 8.80 | 8.67 | qfq | 12,210,531 | 107,152,457 | 0.11% |
| 2024-12-11 | 8.70 | 8.80 | 8.65 | 8.79 | 8.66 | qfq | 13,680,189 | 119,600,180 | 0.69% |
| 2024-12-10 | 8.94 | 8.98 | 8.72 | 8.73 | 8.60 | qfq | 20,498,478 | 181,137,764 | -0.91% |
| 2024-12-09 | 8.77 | 8.90 | 8.73 | 8.81 | 8.68 | qfq | 16,912,171 | 149,238,610 | 0.46% |
| 2024-12-06 | 8.80 | 8.86 | 8.68 | 8.77 | 8.64 | qfq | 18,524,091 | 162,270,227 | 1.39% |
| 2024-12-05 | 8.60 | 8.66 | 8.57 | 8.65 | 8.53 | qfq | 10,208,069 | 88,032,451 | 0.12% |
| 2024-12-04 | 8.76 | 8.79 | 8.58 | 8.64 | 8.52 | qfq | 19,730,428 | 171,439,379 | -1.82% |
| 2024-12-03 | 8.73 | 8.83 | 8.68 | 8.80 | 8.67 | qfq | 17,098,171 | 149,707,628 | 0.69% |
| 2024-12-02 | 8.46 | 8.77 | 8.46 | 8.74 | 8.61 | qfq | 24,944,861 | 215,712,004 | 3.43% |
| 2024-11-29 | 8.36 | 8.47 | 8.33 | 8.45 | 8.33 | qfq | 14,452,197 | 121,655,153 | 1.32% |
| 2024-11-28 | 8.38 | 8.43 | 8.33 | 8.34 | 8.22 | qfq | 11,385,482 | 95,406,987 | -0.83% |
| 2024-11-27 | 8.36 | 8.42 | 8.19 | 8.41 | 8.29 | qfq | 15,790,543 | 130,897,665 | 0.24% |
| 2024-11-26 | 8.51 | 8.54 | 8.38 | 8.39 | 8.27 | qfq | 13,858,034 | 116,933,485 | -1.87% |
| 2024-11-25 | 8.50 | 8.63 | 8.40 | 8.55 | 8.43 | qfq | 14,974,601 | 127,292,860 | 0.94% |
| 2024-11-22 | 8.84 | 8.88 | 8.45 | 8.47 | 8.35 | qfq | 24,869,400 | 215,297,978 | -4.83% |
| 2024-11-21 | 8.82 | 9.07 | 8.78 | 8.90 | 8.77 | qfq | 20,180,155 | 180,217,023 | 0.34% |
| 2024-11-20 | 8.75 | 8.91 | 8.72 | 8.87 | 8.74 | qfq | 24,214,852 | 213,476,210 | 0.23% |
| 2024-11-19 | 8.99 | 9.01 | 8.61 | 8.85 | 8.72 | qfq | 30,777,179 | 271,292,421 | 1.03% |
| 2024-11-18 | 8.76 | 9.04 | 8.70 | 8.76 | 8.63 | qfq | 22,854,742 | 202,159,946 | 0.46% |
| 2024-11-15 | 8.73 | 8.97 | 8.71 | 8.72 | 8.59 | qfq | 21,604,062 | 190,277,599 | -0.68% |
| 2024-11-14 | 9.07 | 9.09 | 8.75 | 8.78 | 8.65 | qfq | 32,702,081 | 289,699,221 | -3.52% |
| 2024-11-13 | 9.15 | 9.37 | 8.98 | 9.10 | 8.97 | qfq | 32,339,110 | 295,125,373 | -0.87% |
| 2024-11-12 | 9.14 | 9.42 | 9.07 | 9.18 | 9.05 | qfq | 47,124,102 | 433,808,470 | 0.88% |
| 2024-11-11 | 8.87 | 9.10 | 8.83 | 9.10 | 8.97 | qfq | 30,543,228 | 274,777,568 | 2.59% |
| 2024-11-08 | 9.00 | 9.08 | 8.83 | 8.87 | 8.74 | qfq | 25,306,942 | 226,120,126 | -1.22% |
| 2024-11-07 | 8.70 | 8.98 | 8.63 | 8.98 | 8.85 | qfq | 29,743,434 | 263,497,188 | 2.75% |
| 2024-11-06 | 8.68 | 8.92 | 8.62 | 8.74 | 8.61 | qfq | 34,527,674 | 302,907,380 | 0.69% |
| 2024-11-05 | 8.55 | 8.68 | 8.52 | 8.68 | 8.56 | qfq | 23,996,663 | 207,056,764 | 1.28% |
| 2024-11-04 | 8.39 | 8.63 | 8.39 | 8.57 | 8.45 | qfq | 21,373,543 | 182,417,396 | 1.78% |
| 2024-11-01 | 8.55 | 8.56 | 8.32 | 8.42 | 8.30 | qfq | 23,152,507 | 195,291,351 | -2.21% |
| 2024-10-31 | 8.60 | 8.64 | 8.52 | 8.61 | 8.49 | qfq | 20,935,716 | 179,838,542 | 0.23% |
| 2024-10-30 | 8.66 | 8.74 | 8.51 | 8.59 | 8.47 | qfq | 20,914,047 | 179,961,767 | -0.81% |
| 2024-10-29 | 8.92 | 8.92 | 8.57 | 8.66 | 8.54 | qfq | 30,610,197 | 265,914,099 | -2.37% |
| 2024-10-28 | 8.73 | 8.90 | 8.60 | 8.87 | 8.74 | qfq | 30,751,224 | 269,414,168 | 1.72% |
| 2024-10-25 | 8.48 | 8.79 | 8.47 | 8.72 | 8.59 | qfq | 34,261,709 | 296,982,853 | 2.95% |
| 2024-10-24 | 8.55 | 8.60 | 8.39 | 8.47 | 8.35 | qfq | 19,844,266 | 168,006,659 | -1.28% |
| 2024-10-23 | 8.50 | 8.73 | 8.43 | 8.58 | 8.46 | qfq | 37,081,557 | 317,538,429 | 0.47% |
| 2024-10-22 | 8.95 | 8.95 | 8.42 | 8.54 | 8.42 | qfq | 46,442,912 | 397,041,757 | 1.91% |
| 2024-10-21 | 8.63 | 8.68 | 8.34 | 8.38 | 8.26 | qfq | 23,829,198 | 201,035,185 | -2.10% |
| 2024-10-18 | 8.35 | 8.70 | 8.31 | 8.56 | 8.44 | qfq | 14,770,408 | 125,301,035 | 2.15% |
| 2024-10-17 | 8.58 | 8.64 | 8.37 | 8.38 | 8.26 | qfq | 12,014,952 | 102,045,132 | -1.87% |
| 2024-10-16 | 8.52 | 8.63 | 8.47 | 8.54 | 8.42 | qfq | 12,175,624 | 103,994,578 | -0.58% |
| 2024-10-15 | 8.86 | 8.87 | 8.58 | 8.59 | 8.47 | qfq | 15,132,350 | 131,868,962 | -2.94% |
| 2024-10-14 | 8.72 | 8.87 | 8.63 | 8.85 | 8.72 | qfq | 14,293,100 | 125,604,552 | 1.96% |
| 2024-10-11 | 8.90 | 8.99 | 8.60 | 8.68 | 8.56 | qfq | 13,720,220 | 120,108,028 | -2.91% |
| 2024-10-10 | 8.90 | 9.11 | 8.71 | 8.94 | 8.81 | qfq | 25,675,165 | 229,581,813 | 0.90% |
| 2024-10-09 | 9.31 | 9.33 | 8.79 | 8.86 | 8.73 | qfq | 30,678,727 | 277,786,529 | -6.64% |
| 2024-10-08 | 10.17 | 10.18 | 9.09 | 9.49 | 9.35 | qfq | 49,420,852 | 471,356,702 | 2.37% |
| 2024-09-30 | 8.75 | 9.33 | 8.74 | 9.27 | 9.14 | qfq | 45,907,482 | 415,462,895 | 7.79% |
| 2024-09-27 | 8.55 | 8.75 | 8.49 | 8.60 | 8.48 | qfq | 27,826,523 | 239,216,163 | 1.78% |
| 2024-09-26 | 8.26 | 8.45 | 8.26 | 8.45 | 8.33 | qfq | 13,372,164 | 111,895,731 | 2.18% |
| 2024-09-25 | 8.21 | 8.48 | 8.21 | 8.27 | 8.15 | qfq | 18,121,769 | 151,906,797 | 0.98% |
| 2024-09-24 | 8.16 | 8.24 | 8.10 | 8.19 | 8.07 | qfq | 10,917,280 | 89,191,122 | 0.49% |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.15 | 8.03 | qfq | 8,921,501 | 72,337,542 | 0.49% |
| 2024-09-20 | 8.10 | 8.24 | 8.02 | 8.11 | 7.99 | qfq | 12,816,617 | 104,162,346 | 0.25% |
| 2024-09-19 | 7.97 | 8.17 | 7.87 | 8.09 | 7.97 | qfq | 22,408,241 | 180,787,591 | 2.02% |
| 2024-09-18 | 7.65 | 7.98 | 7.65 | 7.93 | 7.82 | qfq | 12,761,386 | 100,097,577 | 3.66% |
| 2024-09-13 | 7.70 | 7.74 | 7.62 | 7.65 | 7.54 | qfq | 3,850,402 | 29,529,726 | -0.65% |
| 2024-09-12 | 7.67 | 7.82 | 7.67 | 7.70 | 7.59 | qfq | 4,887,800 | 37,892,158 | 0.00% |
| 2024-09-11 | 7.56 | 7.77 | 7.56 | 7.70 | 7.59 | qfq | 6,298,800 | 48,500,261 | 1.05% |
| 2024-09-10 | 7.59 | 7.64 | 7.49 | 7.62 | 7.51 | qfq | 5,546,886 | 41,939,984 | 0.13% |
| 2024-09-09 | 7.58 | 7.64 | 7.49 | 7.61 | 7.50 | qfq | 7,195,633 | 54,468,447 | 0.00% |
| 2024-09-06 | 7.55 | 7.78 | 7.55 | 7.61 | 7.50 | qfq | 8,857,700 | 67,976,051 | 0.79% |
| 2024-09-05 | 7.45 | 7.60 | 7.41 | 7.55 | 7.44 | qfq | 7,836,010 | 58,978,801 | 1.89% |
| 2024-09-04 | 7.41 | 7.49 | 7.34 | 7.41 | 7.30 | qfq | 6,675,224 | 49,529,879 | -0.13% |
| 2024-09-03 | 7.50 | 7.53 | 7.38 | 7.42 | 7.31 | qfq | 10,478,753 | 77,778,541 | -1.20% |
| 2024-09-02 | 7.71 | 7.72 | 7.48 | 7.51 | 7.40 | qfq | 11,530,594 | 87,009,308 | -2.85% |
| 2024-08-30 | 7.61 | 7.80 | 7.58 | 7.73 | 7.62 | qfq | 9,271,517 | 71,689,379 | 1.58% |
| 2024-08-29 | 7.56 | 7.67 | 7.53 | 7.61 | 7.50 | qfq | 4,859,700 | 37,026,634 | 0.26% |
| 2024-08-28 | 7.64 | 7.68 | 7.56 | 7.59 | 7.48 | qfq | 5,959,161 | 45,340,596 | -1.17% |
| 2024-08-27 | 7.77 | 7.80 | 7.65 | 7.68 | 7.57 | qfq | 5,360,700 | 41,193,955 | -1.16% |
| 2024-08-26 | 7.74 | 7.85 | 7.71 | 7.77 | 7.66 | qfq | 6,703,514 | 52,178,359 | 0.26% |
| 2024-08-23 | 7.72 | 7.79 | 7.66 | 7.75 | 7.64 | qfq | 7,415,108 | 57,318,596 | 1.04% |
| 2024-08-22 | 7.79 | 7.82 | 7.65 | 7.67 | 7.56 | qfq | 7,117,758 | 54,914,925 | -1.54% |
| 2024-08-21 | 7.80 | 7.89 | 7.78 | 7.79 | 7.68 | qfq | 5,619,406 | 44,010,192 | -0.76% |
| 2024-08-20 | 7.95 | 7.98 | 7.80 | 7.85 | 7.74 | qfq | 6,600,440 | 51,850,389 | -1.13% |
| 2024-08-19 | 7.85 | 8.04 | 7.82 | 7.94 | 7.83 | qfq | 8,347,500 | 66,461,620 | 0.89% |
| 2024-08-16 | 7.92 | 7.98 | 7.86 | 7.87 | 7.76 | qfq | 7,559,600 | 59,717,032 | -0.63% |
| 2024-08-15 | 7.75 | 8.00 | 7.69 | 7.92 | 7.81 | qfq | 9,574,029 | 75,459,374 | 2.06% |
| 2024-08-14 | 7.75 | 7.85 | 7.73 | 7.76 | 7.65 | qfq | 6,671,834 | 52,042,679 | -0.39% |
| 2024-08-13 | 7.72 | 7.79 | 7.67 | 7.79 | 7.68 | qfq | 5,776,952 | 44,712,632 | 0.91% |
| 2024-08-12 | 7.76 | 7.80 | 7.70 | 7.72 | 7.61 | qfq | 7,052,700 | 54,565,661 | -0.90% |
| 2024-08-09 | 7.86 | 7.95 | 7.78 | 7.79 | 7.68 | qfq | 7,993,499 | 62,609,403 | -0.64% |
| 2024-08-08 | 7.90 | 7.92 | 7.75 | 7.84 | 7.73 | qfq | 9,576,600 | 75,022,374 | -1.01% |
| 2024-08-07 | 7.91 | 8.00 | 7.88 | 7.92 | 7.81 | qfq | 7,162,433 | 56,921,207 | -0.38% |
| 2024-08-06 | 8.01 | 8.09 | 7.86 | 7.95 | 7.84 | qfq | 10,272,619 | 81,589,811 | -0.25% |
| 2024-08-05 | 8.20 | 8.28 | 7.95 | 7.97 | 7.86 | qfq | 15,424,516 | 124,517,155 | -3.98% |
| 2024-08-02 | 8.40 | 8.47 | 8.28 | 8.30 | 8.18 | qfq | 11,273,480 | 94,315,602 | -2.01% |
| 2024-08-01 | 8.47 | 8.54 | 8.41 | 8.47 | 8.35 | qfq | 16,000,724 | 135,552,550 | 0.00% |
| 2024-07-31 | 8.19 | 8.51 | 8.15 | 8.47 | 8.35 | qfq | 21,099,844 | 177,740,686 | 3.80% |
| 2024-07-30 | 8.30 | 8.30 | 8.10 | 8.16 | 8.04 | qfq | 14,882,848 | 121,591,380 | -1.81% |
| 2024-07-29 | 8.28 | 8.52 | 8.23 | 8.31 | 8.19 | qfq | 22,019,356 | 184,492,061 | -0.12% |
| 2024-07-26 | 8.31 | 8.35 | 8.15 | 8.32 | 8.20 | qfq | 25,435,179 | 209,989,077 | 5.18% |
| 2024-07-25 | 7.78 | 7.95 | 7.72 | 7.91 | 7.80 | qfq | 9,213,510 | 72,408,327 | 1.54% |
| 2024-07-24 | 7.98 | 8.00 | 7.78 | 7.79 | 7.68 | qfq | 8,501,718 | 66,729,427 | -1.77% |
| 2024-07-23 | 8.06 | 8.17 | 7.93 | 7.93 | 7.82 | qfq | 9,116,755 | 73,330,417 | -1.25% |
| 2024-07-22 | 8.08 | 8.15 | 8.00 | 8.03 | 7.91 | qfq | 10,125,400 | 81,608,650 | -0.50% |
| 2024-07-19 | 8.13 | 8.20 | 8.07 | 8.07 | 7.95 | qfq | 9,080,701 | 73,902,315 | -0.49% |
| 2024-07-18 | 8.14 | 8.17 | 8.02 | 8.11 | 7.99 | qfq | 8,703,042 | 70,510,778 | -0.61% |
| 2024-07-17 | 8.25 | 8.25 | 8.13 | 8.16 | 8.04 | qfq | 9,144,303 | 74,775,605 | -0.73% |
| 2024-07-16 | 8.23 | 8.27 | 8.14 | 8.22 | 8.10 | qfq | 10,658,391 | 87,629,364 | 0.37% |
| 2024-07-15 | 8.15 | 8.27 | 8.11 | 8.19 | 8.07 | qfq | 12,829,502 | 105,320,458 | 0.49% |
| 2024-07-12 | 8.05 | 8.18 | 8.01 | 8.15 | 8.03 | qfq | 10,612,411 | 85,974,690 | 0.99% |
| 2024-07-11 | 7.89 | 8.08 | 7.84 | 8.07 | 7.95 | qfq | 13,883,416 | 111,301,534 | 3.33% |
| 2024-07-10 | 7.72 | 7.90 | 7.69 | 7.81 | 7.70 | qfq | 9,572,302 | 74,949,137 | 1.43% |
| 2024-07-09 | 7.49 | 7.72 | 7.48 | 7.70 | 7.59 | qfq | 7,445,321 | 56,732,670 | 2.12% |
| 2024-07-08 | 7.67 | 7.78 | 7.50 | 7.54 | 7.43 | qfq | 6,870,693 | 52,280,669 | -2.20% |
| 2024-07-05 | 7.60 | 7.74 | 7.57 | 7.71 | 7.60 | qfq | 5,624,081 | 43,022,637 | 0.92% |
| 2024-07-04 | 7.74 | 7.81 | 7.61 | 7.64 | 7.53 | qfq | 6,842,187 | 52,704,086 | -1.16% |
| 2024-07-03 | 7.76 | 7.82 | 7.70 | 7.73 | 7.62 | qfq | 7,008,513 | 54,386,321 | -0.64% |
| 2024-07-02 | 7.89 | 7.93 | 7.76 | 7.78 | 7.67 | qfq | 7,564,306 | 59,233,801 | -1.52% |
| 2024-07-01 | 7.80 | 7.98 | 7.74 | 7.90 | 7.79 | qfq | 10,716,250 | 84,034,201 | 0.89% |
| 2024-06-28 | 7.69 | 7.90 | 7.68 | 7.83 | 7.72 | qfq | 8,712,812 | 68,216,844 | 1.29% |
| 2024-06-27 | 7.98 | 8.00 | 7.72 | 7.73 | 7.62 | qfq | 9,274,300 | 72,416,047 | -3.38% |
| 2024-06-26 | 7.80 | 8.01 | 7.77 | 8.00 | 7.89 | qfq | 7,529,019 | 59,511,092 | 2.04% |
| 2024-06-25 | 7.79 | 7.92 | 7.76 | 7.84 | 7.73 | qfq | 7,762,109 | 60,870,984 | 0.90% |
| 2024-06-24 | 7.90 | 7.94 | 7.74 | 7.77 | 7.66 | qfq | 8,580,130 | 67,206,335 | -3.72% |
| 2024-06-21 | 8.00 | 8.15 | 7.98 | 8.07 | 7.81 | qfq | 6,913,957 | 55,888,779 | 0.75% |
| 2024-06-20 | 8.18 | 8.20 | 7.97 | 8.01 | 7.75 | qfq | 8,456,286 | 68,113,647 | -1.96% |
| 2024-06-19 | 8.29 | 8.32 | 8.17 | 8.17 | 7.90 | qfq | 5,776,814 | 47,489,616 | -1.45% |
| 2024-06-18 | 8.15 | 8.30 | 8.14 | 8.29 | 8.02 | qfq | 9,245,894 | 76,174,625 | 1.84% |
| 2024-06-17 | 8.10 | 8.24 | 8.07 | 8.14 | 7.87 | qfq | 8,705,317 | 71,106,509 | 0.12% |
| 2024-06-14 | 8.14 | 8.17 | 8.06 | 8.13 | 7.86 | qfq | 9,655,952 | 78,303,697 | -0.49% |
| 2024-06-13 | 8.17 | 8.22 | 8.13 | 8.17 | 7.90 | qfq | 7,065,701 | 57,710,817 | -0.49% |
| 2024-06-12 | 8.23 | 8.25 | 8.19 | 8.21 | 7.94 | qfq | 6,138,315 | 50,450,393 | -0.24% |
| 2024-06-11 | 8.31 | 8.32 | 8.21 | 8.23 | 7.96 | qfq | 6,908,150 | 57,043,335 | -1.44% |
| 2024-06-07 | 8.25 | 8.37 | 8.21 | 8.35 | 8.08 | qfq | 7,653,074 | 63,609,750 | 1.95% |
| 2024-06-06 | 8.39 | 8.40 | 8.15 | 8.19 | 7.92 | qfq | 10,210,570 | 84,024,276 | -2.27% |
| 2024-06-05 | 8.46 | 8.49 | 8.36 | 8.38 | 8.11 | qfq | 7,814,273 | 65,952,624 | -0.36% |
| 2024-06-04 | 8.33 | 8.42 | 8.28 | 8.41 | 8.14 | qfq | 9,993,600 | 83,515,311 | 0.84% |
| 2024-06-03 | 8.42 | 8.49 | 8.27 | 8.34 | 8.07 | qfq | 10,631,265 | 89,027,656 | -0.95% |
| 2024-05-31 | 8.42 | 8.54 | 8.41 | 8.42 | 8.14 | qfq | 7,519,325 | 63,646,842 | 0.24% |
| 2024-05-30 | 8.39 | 8.54 | 8.39 | 8.40 | 8.13 | qfq | 8,374,172 | 70,843,361 | 0.36% |
| 2024-05-29 | 8.40 | 8.45 | 8.32 | 8.37 | 8.10 | qfq | 6,960,893 | 58,364,707 | -0.59% |
| 2024-05-28 | 8.53 | 8.55 | 8.41 | 8.42 | 8.14 | qfq | 7,074,916 | 59,931,045 | -1.41% |
| 2024-05-27 | 8.46 | 8.55 | 8.37 | 8.54 | 8.26 | qfq | 9,443,400 | 79,797,498 | 0.83% |
| 2024-05-24 | 8.44 | 8.54 | 8.39 | 8.47 | 8.19 | qfq | 9,081,200 | 77,013,403 | 0.24% |
| 2024-05-23 | 8.66 | 8.68 | 8.42 | 8.45 | 8.17 | qfq | 16,970,557 | 144,572,613 | -2.87% |
| 2024-05-22 | 8.80 | 8.83 | 8.70 | 8.70 | 8.42 | qfq | 12,323,693 | 107,634,824 | -1.02% |
| 2024-05-21 | 8.81 | 8.90 | 8.72 | 8.79 | 8.50 | qfq | 12,783,200 | 112,557,133 | -0.79% |
| 2024-05-20 | 8.75 | 8.90 | 8.75 | 8.86 | 8.57 | qfq | 12,620,222 | 111,696,395 | 0.91% |
| 2024-05-17 | 8.83 | 8.88 | 8.69 | 8.78 | 8.49 | qfq | 16,178,624 | 141,781,249 | -0.90% |
| 2024-05-16 | 8.98 | 9.03 | 8.82 | 8.86 | 8.57 | qfq | 20,603,204 | 183,051,610 | -1.66% |
| 2024-05-15 | 9.24 | 9.27 | 9.00 | 9.01 | 8.72 | qfq | 23,865,865 | 217,166,728 | -2.59% |
| 2024-05-14 | 9.01 | 9.33 | 9.00 | 9.25 | 8.95 | qfq | 34,756,409 | 320,926,935 | 2.66% |
| 2024-05-13 | 8.97 | 9.08 | 8.87 | 9.01 | 8.72 | qfq | 11,464,101 | 103,112,851 | 0.00% |
| 2024-05-10 | 9.04 | 9.08 | 8.89 | 9.01 | 8.72 | qfq | 12,117,464 | 108,712,710 | -0.44% |
| 2024-05-09 | 9.03 | 9.13 | 9.01 | 9.05 | 8.75 | qfq | 14,951,370 | 135,432,391 | -0.11% |
| 2024-05-08 | 9.16 | 9.18 | 9.00 | 9.06 | 8.76 | qfq | 15,797,258 | 143,518,760 | -1.41% |
| 2024-05-07 | 9.11 | 9.24 | 9.02 | 9.19 | 8.89 | qfq | 18,758,256 | 172,011,085 | 0.88% |
| 2024-05-06 | 9.10 | 9.22 | 9.07 | 9.11 | 8.81 | qfq | 18,796,120 | 171,563,059 | 1.45% |
| 2024-04-30 | 9.10 | 9.12 | 8.95 | 8.98 | 8.69 | qfq | 12,431,559 | 111,799,676 | -1.21% |
| 2024-04-29 | 9.09 | 9.13 | 8.76 | 9.09 | 8.79 | qfq | 16,298,149 | 146,750,614 | 0.44% |
| 2024-04-26 | 8.74 | 9.05 | 8.72 | 9.05 | 8.75 | qfq | 13,746,866 | 123,187,759 | 3.31% |
| 2024-04-25 | 8.81 | 8.88 | 8.74 | 8.76 | 8.47 | qfq | 9,623,621 | 84,792,910 | -0.68% |
| 2024-04-24 | 8.65 | 8.83 | 8.52 | 8.82 | 8.53 | qfq | 12,213,460 | 106,414,953 | 1.85% |
| 2024-04-23 | 8.86 | 8.95 | 8.64 | 8.66 | 8.38 | qfq | 15,157,800 | 132,487,295 | -2.70% |
| 2024-04-22 | 9.08 | 9.15 | 8.88 | 8.90 | 8.61 | qfq | 13,289,000 | 119,475,603 | -2.52% |
| 2024-04-19 | 9.11 | 9.22 | 9.02 | 9.13 | 8.83 | qfq | 14,826,491 | 135,212,497 | -0.22% |
| 2024-04-18 | 9.07 | 9.25 | 8.97 | 9.15 | 8.85 | qfq | 21,461,864 | 196,271,191 | 0.77% |
| 2024-04-17 | 8.81 | 9.08 | 8.77 | 9.08 | 8.78 | qfq | 19,880,536 | 178,232,382 | 3.89% |
| 2024-04-16 | 9.00 | 9.09 | 8.71 | 8.74 | 8.45 | qfq | 18,965,812 | 167,989,807 | -3.43% |
| 2024-04-15 | 8.96 | 9.09 | 8.80 | 9.05 | 8.75 | qfq | 19,327,282 | 173,879,698 | 1.12% |
| 2024-04-12 | 8.95 | 9.07 | 8.92 | 8.95 | 8.66 | qfq | 12,504,490 | 112,542,357 | 0.11% |
| 2024-04-11 | 8.76 | 9.06 | 8.67 | 8.94 | 8.65 | qfq | 15,393,439 | 137,499,307 | 1.94% |
| 2024-04-10 | 8.92 | 8.98 | 8.68 | 8.77 | 8.48 | qfq | 11,573,096 | 101,820,307 | -1.57% |
| 2024-04-09 | 8.90 | 8.94 | 8.82 | 8.91 | 8.62 | qfq | 10,228,997 | 90,824,558 | 0.00% |
| 2024-04-08 | 8.93 | 9.06 | 8.90 | 8.91 | 8.62 | qfq | 14,629,200 | 131,237,646 | -0.56% |
| 2024-04-03 | 9.01 | 9.04 | 8.93 | 8.96 | 8.67 | qfq | 10,763,931 | 96,491,678 | -0.88% |
| 2024-04-02 | 9.13 | 9.15 | 8.99 | 9.04 | 8.74 | qfq | 14,864,324 | 134,455,459 | -0.99% |
| 2024-04-01 | 9.11 | 9.25 | 9.08 | 9.13 | 8.83 | qfq | 23,456,449 | 214,995,919 | 0.22% |
| 2024-03-29 | 9.00 | 9.11 | 8.97 | 9.11 | 8.81 | qfq | 12,174,377 | 110,181,584 | 1.00% |
| 2024-03-28 | 8.77 | 9.09 | 8.76 | 9.02 | 8.73 | qfq | 19,551,501 | 175,749,197 | 2.62% |
| 2024-03-27 | 9.12 | 9.18 | 8.78 | 8.79 | 8.50 | qfq | 18,597,633 | 166,338,083 | -3.62% |
| 2024-03-26 | 8.91 | 9.17 | 8.91 | 9.12 | 8.82 | qfq | 23,102,749 | 209,212,276 | 1.79% |
| 2024-03-25 | 8.92 | 9.16 | 8.91 | 8.96 | 8.67 | qfq | 18,603,847 | 167,958,843 | -0.44% |
| 2024-03-22 | 9.12 | 9.14 | 8.93 | 9.00 | 8.71 | qfq | 21,533,550 | 193,762,187 | -1.96% |
| 2024-03-21 | 9.13 | 9.26 | 9.06 | 9.18 | 8.88 | qfq | 25,791,059 | 236,315,441 | 0.11% |
| 2024-03-20 | 9.06 | 9.21 | 9.03 | 9.17 | 8.87 | qfq | 23,338,839 | 212,893,930 | 0.77% |
| 2024-03-19 | 9.16 | 9.28 | 9.05 | 9.10 | 8.80 | qfq | 26,409,186 | 241,071,952 | -0.87% |
| 2024-03-18 | 8.97 | 9.29 | 8.91 | 9.18 | 8.88 | qfq | 45,890,146 | 420,382,628 | 4.20% |
| 2024-03-15 | 8.60 | 8.85 | 8.56 | 8.81 | 8.52 | qfq | 19,186,855 | 167,087,467 | 2.20% |
| 2024-03-14 | 8.66 | 8.78 | 8.55 | 8.62 | 8.34 | qfq | 15,629,423 | 135,272,137 | -1.15% |
| 2024-03-13 | 8.65 | 8.90 | 8.63 | 8.72 | 8.43 | qfq | 27,295,955 | 239,298,347 | 0.35% |
| 2024-03-12 | 8.66 | 8.73 | 8.59 | 8.69 | 8.41 | qfq | 20,882,358 | 181,025,879 | 0.23% |
| 2024-03-11 | 8.56 | 8.69 | 8.54 | 8.67 | 8.39 | qfq | 20,907,039 | 180,489,192 | 0.58% |
| 2024-03-08 | 8.65 | 8.80 | 8.57 | 8.62 | 8.34 | qfq | 23,625,895 | 204,605,582 | 0.70% |
| 2024-03-07 | 8.70 | 8.84 | 8.55 | 8.56 | 8.28 | qfq | 36,016,848 | 313,142,475 | -2.62% |
| 2024-03-06 | 9.23 | 9.23 | 8.68 | 8.79 | 8.50 | qfq | 57,747,127 | 510,442,969 | -4.77% |
| 2024-03-05 | 8.62 | 9.53 | 8.57 | 9.23 | 8.93 | qfq | 46,757,061 | 424,809,838 | 6.58% |
| 2024-03-04 | 8.71 | 8.84 | 8.59 | 8.66 | 8.38 | qfq | 13,591,791 | 118,157,845 | -1.59% |
| 2024-03-01 | 8.76 | 8.90 | 8.74 | 8.80 | 8.51 | qfq | 18,321,230 | 161,486,480 | 0.46% |
| 2024-02-29 | 8.30 | 8.77 | 8.28 | 8.76 | 8.47 | qfq | 20,826,993 | 179,260,728 | 4.53% |
| 2024-02-28 | 8.68 | 8.74 | 8.36 | 8.38 | 8.11 | qfq | 22,932,181 | 196,312,580 | -3.57% |
| 2024-02-27 | 8.50 | 8.69 | 8.43 | 8.69 | 8.41 | qfq | 19,905,433 | 172,029,419 | 2.24% |
| 2024-02-26 | 8.42 | 8.70 | 8.42 | 8.50 | 8.22 | qfq | 23,110,983 | 197,701,629 | 1.43% |
| 2024-02-23 | 8.30 | 8.42 | 8.23 | 8.38 | 8.11 | qfq | 13,264,758 | 110,480,703 | 0.96% |
| 2024-02-22 | 8.20 | 8.33 | 8.18 | 8.30 | 8.03 | qfq | 11,219,622 | 92,968,803 | 0.48% |
| 2024-02-21 | 8.15 | 8.42 | 8.08 | 8.26 | 7.99 | qfq | 16,588,545 | 137,730,707 | 1.35% |
| 2024-02-20 | 8.16 | 8.18 | 8.04 | 8.15 | 7.88 | qfq | 11,687,049 | 94,940,443 | -0.49% |
| 2024-02-19 | 8.18 | 8.24 | 8.08 | 8.19 | 7.92 | qfq | 18,940,901 | 154,565,287 | 0.37% |
| 2024-02-08 | 8.00 | 8.19 | 7.95 | 8.16 | 7.89 | qfq | 23,768,740 | 192,443,533 | 2.00% |
| 2024-02-07 | 7.80 | 8.19 | 7.80 | 8.00 | 7.74 | qfq | 25,034,858 | 201,746,287 | 1.91% |
| 2024-02-06 | 7.30 | 7.91 | 7.27 | 7.85 | 7.59 | qfq | 20,206,560 | 154,156,856 | 6.22% |
| 2024-02-05 | 7.64 | 7.72 | 7.19 | 7.39 | 7.15 | qfq | 20,554,075 | 153,226,275 | -3.78% |
| 2024-02-02 | 7.85 | 7.91 | 7.36 | 7.68 | 7.43 | qfq | 15,587,054 | 119,189,291 | -1.54% |
| 2024-02-01 | 7.85 | 8.01 | 7.75 | 7.80 | 7.55 | qfq | 15,123,926 | 119,053,384 | -0.64% |
| 2024-01-31 | 8.00 | 8.04 | 7.80 | 7.85 | 7.59 | qfq | 12,092,159 | 95,743,703 | -2.00% |
| 2024-01-30 | 8.13 | 8.26 | 7.99 | 8.01 | 7.75 | qfq | 12,060,630 | 98,284,981 | -1.72% |
| 2024-01-29 | 8.26 | 8.31 | 8.15 | 8.15 | 7.88 | qfq | 13,582,466 | 111,735,588 | -1.09% |
| 2024-01-26 | 8.15 | 8.28 | 8.11 | 8.24 | 7.97 | qfq | 18,540,278 | 152,298,974 | 1.10% |
| 2024-01-25 | 7.98 | 8.21 | 7.90 | 8.15 | 7.88 | qfq | 17,765,539 | 144,013,884 | 2.52% |
| 2024-01-24 | 7.77 | 7.96 | 7.68 | 7.95 | 7.69 | qfq | 18,822,511 | 147,339,632 | 3.52% |
| 2024-01-23 | 7.62 | 7.73 | 7.48 | 7.68 | 7.43 | qfq | 14,324,047 | 109,196,000 | 0.66% |
| 2024-01-22 | 7.90 | 7.97 | 7.55 | 7.63 | 7.38 | qfq | 15,299,326 | 118,870,443 | -3.66% |
| 2024-01-19 | 7.89 | 7.97 | 7.85 | 7.92 | 7.66 | qfq | 9,048,791 | 71,625,023 | 0.13% |
| 2024-01-18 | 7.93 | 7.95 | 7.66 | 7.91 | 7.65 | qfq | 19,112,246 | 148,921,423 | -0.88% |
| 2024-01-17 | 8.19 | 8.23 | 7.98 | 7.98 | 7.72 | qfq | 11,960,793 | 96,568,703 | -2.80% |
| 2024-01-16 | 8.18 | 8.25 | 8.13 | 8.21 | 7.94 | qfq | 11,286,100 | 92,384,626 | 0.49% |
| 2024-01-15 | 8.11 | 8.25 | 8.10 | 8.17 | 7.90 | qfq | 7,220,348 | 59,022,069 | 0.12% |
| 2024-01-12 | 8.23 | 8.27 | 8.15 | 8.16 | 7.89 | qfq | 6,960,585 | 57,146,913 | -0.85% |
| 2024-01-11 | 8.15 | 8.26 | 8.12 | 8.23 | 7.96 | qfq | 8,621,980 | 70,734,773 | 1.35% |
| 2024-01-10 | 8.15 | 8.22 | 8.08 | 8.12 | 7.85 | qfq | 7,888,420 | 64,289,331 | -0.61% |
| 2024-01-09 | 8.15 | 8.27 | 8.11 | 8.17 | 7.90 | qfq | 9,412,377 | 77,069,081 | 0.62% |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | 7.85 | qfq | 9,843,048 | 80,544,082 | -1.58% |
| 2024-01-05 | 8.36 | 8.45 | 8.23 | 8.25 | 7.98 | qfq | 10,578,071 | 88,259,467 | -1.32% |
| 2024-01-04 | 8.39 | 8.42 | 8.33 | 8.36 | 8.09 | qfq | 10,198,652 | 85,281,672 | -0.59% |
| 2024-01-03 | 8.45 | 8.48 | 8.35 | 8.41 | 8.14 | qfq | 10,566,653 | 88,867,558 | -0.59% |
| 2024-01-02 | 8.48 | 8.57 | 8.45 | 8.46 | 8.18 | qfq | 12,478,277 | 106,163,787 | -0.47% |
| 2023-12-29 | 8.40 | 8.53 | 8.36 | 8.50 | 8.22 | qfq | 14,252,603 | 120,824,047 | 0.59% |
| 2023-12-28 | 8.38 | 8.48 | 8.34 | 8.45 | 8.17 | qfq | 18,542,988 | 156,357,198 | 0.36% |
| 2023-12-27 | 8.36 | 8.44 | 8.28 | 8.42 | 8.14 | qfq | 13,001,847 | 108,859,248 | 1.20% |
| 2023-12-26 | 8.50 | 8.51 | 8.31 | 8.32 | 8.05 | qfq | 10,283,500 | 86,049,060 | -2.23% |
| 2023-12-25 | 8.48 | 8.55 | 8.45 | 8.51 | 8.23 | qfq | 8,990,093 | 76,376,706 | 0.35% |
| 2023-12-22 | 8.59 | 8.60 | 8.45 | 8.48 | 8.20 | qfq | 12,055,346 | 102,492,143 | -0.82% |
| 2023-12-21 | 8.56 | 8.61 | 8.43 | 8.55 | 8.27 | qfq | 16,640,963 | 142,021,710 | -0.58% |
| 2023-12-20 | 8.85 | 8.87 | 8.58 | 8.60 | 8.32 | qfq | 16,631,724 | 144,368,439 | -2.16% |
| 2023-12-19 | 8.84 | 8.90 | 8.72 | 8.79 | 8.50 | qfq | 14,434,732 | 126,923,435 | -0.68% |
| 2023-12-18 | 8.89 | 8.98 | 8.81 | 8.85 | 8.56 | qfq | 14,746,300 | 131,004,196 | -0.90% |
| 2023-12-15 | 9.04 | 9.07 | 8.90 | 8.93 | 8.64 | qfq | 18,437,529 | 165,153,444 | -1.22% |
| 2023-12-14 | 9.26 | 9.33 | 9.00 | 9.04 | 8.74 | qfq | 24,750,631 | 226,172,466 | -2.69% |
| 2023-12-13 | 9.36 | 9.41 | 9.28 | 9.29 | 8.99 | qfq | 17,360,583 | 162,356,044 | -1.17% |
| 2023-12-12 | 9.32 | 9.48 | 9.28 | 9.40 | 9.09 | qfq | 20,467,962 | 192,399,225 | 0.75% |
| 2023-12-11 | 9.14 | 9.36 | 9.08 | 9.33 | 9.03 | qfq | 25,245,211 | 233,171,609 | 1.86% |
| 2023-12-08 | 9.37 | 9.37 | 9.16 | 9.16 | 8.86 | qfq | 26,368,074 | 243,467,293 | -2.24% |
| 2023-12-07 | 9.42 | 9.45 | 9.28 | 9.37 | 9.06 | qfq | 31,197,396 | 291,912,970 | -1.37% |
| 2023-12-06 | 9.42 | 9.62 | 9.39 | 9.50 | 9.19 | qfq | 46,558,228 | 443,624,375 | 1.39% |
| 2023-12-05 | 9.51 | 9.60 | 9.36 | 9.37 | 9.06 | qfq | 33,991,402 | 321,991,486 | -2.09% |
| 2023-12-04 | 9.60 | 9.77 | 9.55 | 9.57 | 9.26 | qfq | 44,041,821 | 424,625,537 | -0.52% |
| 2023-12-01 | 9.80 | 9.87 | 9.55 | 9.62 | 9.31 | qfq | 59,016,365 | 568,556,937 | -2.73% |
| 2023-11-30 | 10.08 | 10.26 | 9.80 | 9.89 | 9.57 | qfq | 99,450,786 | 993,074,827 | -5.72% |
| 2023-11-29 | 10.40 | 10.86 | 10.20 | 10.49 | 10.15 | qfq | 191,462,532 | 2,019,050,976 | 1.25% |
| 2023-11-28 | 9.38 | 10.36 | 9.20 | 10.36 | 10.02 | qfq | 70,919,203 | 692,745,061 | 9.98% |
| 2023-11-27 | 9.36 | 9.46 | 9.25 | 9.42 | 9.11 | qfq | 30,667,732 | 287,078,272 | 1.51% |
| 2023-11-24 | 9.33 | 9.39 | 9.22 | 9.28 | 8.98 | qfq | 16,936,304 | 157,750,036 | -1.17% |
| 2023-11-23 | 9.26 | 9.46 | 9.22 | 9.39 | 9.08 | qfq | 22,601,382 | 211,352,395 | 1.95% |
| 2023-11-22 | 9.34 | 9.40 | 9.21 | 9.21 | 8.91 | qfq | 19,409,882 | 180,515,202 | -2.33% |
| 2023-11-21 | 9.50 | 9.55 | 9.41 | 9.43 | 9.12 | qfq | 24,043,313 | 227,408,682 | -0.84% |
| 2023-11-20 | 9.51 | 9.58 | 9.42 | 9.51 | 9.20 | qfq | 30,373,886 | 288,029,997 | 0.00% |
| 2023-11-17 | 9.35 | 9.65 | 9.20 | 9.51 | 9.20 | qfq | 54,288,904 | 514,695,793 | 1.60% |
| 2023-11-16 | 9.17 | 9.66 | 9.16 | 9.36 | 9.05 | qfq | 47,004,051 | 441,141,004 | 1.52% |
| 2023-11-15 | 9.07 | 9.27 | 9.05 | 9.22 | 8.92 | qfq | 31,031,501 | 284,646,282 | 1.88% |
| 2023-11-14 | 8.89 | 9.07 | 8.89 | 9.05 | 8.75 | qfq | 25,388,769 | 228,635,463 | 1.57% |
| 2023-11-13 | 8.95 | 8.96 | 8.83 | 8.91 | 8.62 | qfq | 21,167,049 | 188,195,309 | -0.56% |
| 2023-11-10 | 9.09 | 9.20 | 8.87 | 8.96 | 8.67 | qfq | 29,233,800 | 262,825,008 | -1.86% |
| 2023-11-09 | 9.27 | 9.42 | 8.93 | 9.13 | 8.83 | qfq | 63,619,821 | 580,661,676 | -2.46% |
| 2023-11-08 | 9.15 | 9.48 | 8.99 | 9.36 | 9.05 | qfq | 49,148,326 | 449,762,903 | 1.96% |
| 2023-11-07 | 9.17 | 9.30 | 9.11 | 9.18 | 8.88 | qfq | 34,025,282 | 312,791,073 | 0.00% |
| 2023-11-06 | 9.22 | 9.26 | 9.07 | 9.18 | 8.88 | qfq | 36,516,056 | 333,862,358 | -0.54% |
| 2023-11-03 | 9.20 | 9.33 | 9.14 | 9.23 | 8.93 | qfq | 31,574,674 | 291,345,638 | -0.43% |
| 2023-11-02 | 9.20 | 9.46 | 9.20 | 9.27 | 8.97 | qfq | 46,946,732 | 437,886,702 | 1.20% |
| 2023-11-01 | 9.19 | 9.34 | 9.13 | 9.16 | 8.86 | qfq | 40,537,042 | 374,572,897 | -0.65% |
| 2023-10-31 | 9.57 | 9.66 | 9.19 | 9.22 | 8.92 | qfq | 51,213,760 | 479,633,195 | -4.06% |
| 2023-10-30 | 10.65 | 10.65 | 9.57 | 9.61 | 9.30 | qfq | 95,787,210 | 946,922,166 | -5.23% |
| 2023-10-27 | 9.32 | 10.14 | 9.31 | 10.14 | 9.81 | qfq | 37,672,163 | 376,557,684 | 9.98% |
| 2023-10-26 | 9.09 | 9.24 | 8.92 | 9.22 | 8.92 | qfq | 22,752,887 | 207,193,697 | 0.77% |
| 2023-10-25 | 8.90 | 9.31 | 8.83 | 9.15 | 8.85 | qfq | 25,070,069 | 228,357,086 | 6.77% |
| 2023-10-24 | 8.66 | 8.74 | 8.52 | 8.57 | 8.29 | qfq | 12,727,396 | 109,426,364 | -1.49% |
| 2023-10-23 | 8.72 | 8.85 | 8.65 | 8.70 | 8.42 | qfq | 11,122,884 | 97,415,268 | -0.11% |
| 2023-10-20 | 8.74 | 8.87 | 8.65 | 8.71 | 8.43 | qfq | 8,052,404 | 70,673,714 | -0.57% |
| 2023-10-19 | 8.99 | 8.99 | 8.70 | 8.76 | 8.47 | qfq | 12,105,053 | 107,060,408 | -2.67% |
| 2023-10-18 | 8.97 | 9.12 | 8.94 | 9.00 | 8.71 | qfq | 9,351,914 | 84,514,387 | 0.00% |
| 2023-10-17 | 8.96 | 9.08 | 8.94 | 9.00 | 8.71 | qfq | 8,220,104 | 73,925,094 | -0.11% |
| 2023-10-16 | 9.00 | 9.07 | 8.94 | 9.01 | 8.72 | qfq | 10,343,469 | 93,082,868 | 0.45% |
| 2023-10-13 | 9.01 | 9.07 | 8.95 | 8.97 | 8.68 | qfq | 7,678,900 | 69,089,994 | -0.33% |
| 2023-10-12 | 8.79 | 9.03 | 8.79 | 9.00 | 8.71 | qfq | 9,939,053 | 88,982,797 | 2.39% |
| 2023-10-11 | 8.84 | 8.88 | 8.74 | 8.79 | 8.50 | qfq | 7,010,536 | 61,742,922 | -0.45% |
| 2023-10-10 | 8.83 | 8.87 | 8.70 | 8.83 | 8.54 | qfq | 7,970,011 | 70,126,495 | -0.23% |
| 2023-10-09 | 8.66 | 8.89 | 8.65 | 8.85 | 8.56 | qfq | 11,186,491 | 98,768,203 | 1.96% |
| 2023-09-28 | 8.64 | 8.71 | 8.59 | 8.68 | 8.40 | qfq | 6,138,201 | 53,165,103 | 0.81% |
| 2023-09-27 | 8.70 | 8.75 | 8.60 | 8.61 | 8.33 | qfq | 7,277,200 | 63,009,856 | -1.37% |
| 2023-09-26 | 8.71 | 8.86 | 8.70 | 8.73 | 8.44 | qfq | 4,479,000 | 39,277,488 | -0.11% |
| 2023-09-25 | 8.77 | 8.82 | 8.72 | 8.74 | 8.45 | qfq | 5,748,384 | 50,352,920 | -0.23% |
| 2023-09-22 | 8.70 | 8.77 | 8.66 | 8.76 | 8.47 | qfq | 5,369,537 | 46,809,953 | 0.92% |
| 2023-09-21 | 8.80 | 8.81 | 8.67 | 8.68 | 8.40 | qfq | 6,352,000 | 55,336,162 | -0.91% |
| 2023-09-20 | 8.81 | 8.89 | 8.75 | 8.76 | 8.47 | qfq | 7,631,803 | 67,353,232 | -0.45% |
| 2023-09-19 | 8.78 | 8.88 | 8.71 | 8.80 | 8.51 | qfq | 8,387,800 | 73,768,557 | -0.23% |
| 2023-09-18 | 8.71 | 8.83 | 8.67 | 8.82 | 8.53 | qfq | 7,094,836 | 62,209,370 | 0.68% |
| 2023-09-15 | 8.81 | 8.84 | 8.71 | 8.76 | 8.47 | qfq | 7,791,027 | 68,314,436 | -0.34% |
| 2023-09-14 | 8.76 | 8.88 | 8.71 | 8.79 | 8.50 | qfq | 9,758,066 | 85,963,025 | -0.45% |
| 2023-09-13 | 8.98 | 8.99 | 8.76 | 8.83 | 8.54 | qfq | 6,608,594 | 58,477,776 | -1.45% |
| 2023-09-12 | 8.88 | 9.02 | 8.86 | 8.96 | 8.67 | qfq | 7,637,335 | 68,322,883 | 0.79% |
| 2023-09-11 | 8.68 | 8.90 | 8.66 | 8.89 | 8.60 | qfq | 9,944,035 | 87,706,863 | 3.01% |
| 2023-09-08 | 8.68 | 8.73 | 8.62 | 8.63 | 8.35 | qfq | 4,347,442 | 37,675,983 | -0.69% |
| 2023-09-07 | 8.80 | 8.83 | 8.67 | 8.69 | 8.41 | qfq | 7,015,517 | 61,279,980 | -1.36% |
| 2023-09-06 | 8.78 | 8.88 | 8.75 | 8.81 | 8.52 | qfq | 7,041,395 | 62,097,110 | 0.34% |
| 2023-09-05 | 8.77 | 8.89 | 8.75 | 8.78 | 8.49 | qfq | 7,722,261 | 68,037,969 | -0.11% |
| 2023-09-04 | 8.72 | 8.82 | 8.63 | 8.79 | 8.50 | qfq | 7,998,104 | 70,000,773 | 1.38% |
| 2023-09-01 | 8.68 | 8.75 | 8.62 | 8.67 | 8.39 | qfq | 7,954,373 | 69,008,607 | 1.05% |
| 2023-08-31 | 8.78 | 8.80 | 8.54 | 8.58 | 8.30 | qfq | 9,596,225 | 83,006,906 | -1.04% |
| 2023-08-30 | 8.61 | 8.74 | 8.61 | 8.67 | 8.39 | qfq | 9,198,649 | 79,848,094 | 0.81% |
| 2023-08-29 | 8.50 | 8.66 | 8.47 | 8.60 | 8.32 | qfq | 8,809,095 | 75,681,894 | 1.42% |
| 2023-08-28 | 8.65 | 8.80 | 8.44 | 8.48 | 8.20 | qfq | 12,892,212 | 110,876,907 | 1.92% |
| 2023-08-25 | 8.35 | 8.47 | 8.28 | 8.32 | 8.05 | qfq | 6,431,997 | 53,669,932 | -0.72% |
| 2023-08-24 | 8.46 | 8.54 | 8.38 | 8.38 | 8.11 | qfq | 6,245,800 | 52,736,550 | -0.71% |
| 2023-08-23 | 8.55 | 8.56 | 8.42 | 8.44 | 8.16 | qfq | 6,412,777 | 54,338,365 | -1.63% |
| 2023-08-22 | 8.52 | 8.70 | 8.44 | 8.58 | 8.30 | qfq | 10,913,564 | 93,351,929 | 2.63% |
| 2023-08-21 | 8.51 | 8.58 | 8.36 | 8.36 | 8.09 | qfq | 6,226,432 | 52,643,055 | -1.53% |
| 2023-08-18 | 8.63 | 8.64 | 8.49 | 8.49 | 8.21 | qfq | 5,987,500 | 51,208,725 | -1.62% |
| 2023-08-17 | 8.53 | 8.64 | 8.50 | 8.63 | 8.35 | qfq | 6,058,321 | 51,956,739 | 0.82% |
| 2023-08-16 | 8.61 | 8.68 | 8.53 | 8.56 | 8.28 | qfq | 5,661,876 | 48,633,541 | -1.04% |
| 2023-08-15 | 8.72 | 8.81 | 8.60 | 8.65 | 8.37 | qfq | 6,858,018 | 59,457,361 | -0.69% |
| 2023-08-14 | 8.72 | 8.75 | 8.58 | 8.71 | 8.43 | qfq | 6,435,382 | 55,806,030 | -0.80% |
| 2023-08-11 | 9.02 | 9.05 | 8.78 | 8.78 | 8.49 | qfq | 5,508,600 | 48,887,395 | -2.88% |
| 2023-08-10 | 9.00 | 9.05 | 8.94 | 9.04 | 8.74 | qfq | 4,867,600 | 43,833,780 | 0.44% |
| 2023-08-09 | 9.13 | 9.17 | 8.98 | 9.00 | 8.71 | qfq | 4,929,364 | 44,567,946 | -1.42% |
| 2023-08-08 | 9.22 | 9.22 | 9.09 | 9.13 | 8.83 | qfq | 5,005,077 | 45,682,738 | -0.98% |
| 2023-08-07 | 9.22 | 9.25 | 9.15 | 9.22 | 8.92 | qfq | 6,316,253 | 58,038,517 | -0.32% |
| 2023-08-04 | 9.28 | 9.33 | 9.19 | 9.25 | 8.95 | qfq | 6,912,928 | 64,001,047 | 0.33% |
| 2023-08-03 | 9.22 | 9.24 | 9.10 | 9.22 | 8.92 | qfq | 6,086,176 | 55,864,528 | -0.11% |
| 2023-08-02 | 9.19 | 9.27 | 9.16 | 9.23 | 8.93 | qfq | 7,565,267 | 69,689,336 | 0.54% |
| 2023-08-01 | 9.25 | 9.32 | 9.11 | 9.18 | 8.88 | qfq | 8,300,755 | 76,376,277 | -0.97% |
| 2023-07-31 | 9.07 | 9.33 | 9.07 | 9.27 | 8.97 | qfq | 14,932,988 | 138,067,824 | 2.09% |
| 2023-07-28 | 8.87 | 9.12 | 8.80 | 9.08 | 8.78 | qfq | 9,990,211 | 90,000,730 | 2.02% |
| 2023-07-27 | 8.96 | 9.07 | 8.87 | 8.90 | 8.61 | qfq | 6,631,182 | 59,343,900 | 0.00% |
| 2023-07-26 | 9.09 | 9.09 | 8.87 | 8.90 | 8.61 | qfq | 6,924,722 | 61,871,524 | -1.66% |
| 2023-07-25 | 9.00 | 9.14 | 8.87 | 9.05 | 8.75 | qfq | 9,655,039 | 87,360,301 | 1.23% |
| 2023-07-24 | 8.89 | 8.99 | 8.82 | 8.94 | 8.65 | qfq | 5,858,478 | 52,321,886 | 0.34% |
| 2023-07-21 | 9.06 | 9.08 | 8.88 | 8.91 | 8.62 | qfq | 7,237,889 | 64,712,105 | -1.33% |
| 2023-07-20 | 9.20 | 9.34 | 8.97 | 9.03 | 8.73 | qfq | 11,091,911 | 100,984,987 | -1.63% |
| 2023-07-19 | 9.14 | 9.20 | 9.11 | 9.18 | 8.88 | qfq | 7,112,587 | 65,151,982 | 0.11% |
| 2023-07-18 | 9.02 | 9.27 | 8.96 | 9.17 | 8.87 | qfq | 10,133,270 | 92,734,428 | 1.44% |