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
山西焦煤000983.SZ
最近收盘价6.052026-07-17
最近交易日2026-07-17
成交量（股）76,823,720
成交额（元）472,115,604
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-15 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-29 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.8 | — | — | — | 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 | 6.15 | 6.25 | 6.04 | 6.05 | 6.05 | qfq | 76,823,720 | 472,115,604 | -1.63% |
| 2026-07-16 | 6.23 | 6.28 | 6.07 | 6.15 | 6.15 | qfq | 59,571,737 | 366,330,310 | -2.07% |
| 2026-07-15 | 6.21 | 6.34 | 6.19 | 6.28 | 6.28 | qfq | 71,968,440 | 450,546,014 | -1.10% |
| 2026-07-14 | 6.16 | 6.38 | 6.14 | 6.35 | 6.26 | qfq | 76,819,630 | 481,832,010 | 3.93% |
| 2026-07-13 | 6.13 | 6.22 | 6.06 | 6.11 | 6.02 | qfq | 54,943,273 | 336,352,701 | -0.16% |
| 2026-07-10 | 6.08 | 6.17 | 5.95 | 6.12 | 6.03 | qfq | 55,471,610 | 336,930,617 | 0.49% |
| 2026-07-09 | 6.15 | 6.23 | 6.01 | 6.09 | 6.00 | qfq | 69,148,691 | 422,401,648 | -2.40% |
| 2026-07-08 | 6.19 | 6.31 | 6.14 | 6.24 | 6.15 | qfq | 64,289,077 | 400,300,382 | 1.30% |
| 2026-07-07 | 6.44 | 6.44 | 6.13 | 6.16 | 6.07 | qfq | 63,184,012 | 394,605,647 | -4.35% |
| 2026-07-06 | 6.24 | 6.45 | 6.17 | 6.44 | 6.35 | qfq | 88,108,618 | 558,955,645 | 3.37% |
| 2026-07-03 | 6.09 | 6.25 | 6.08 | 6.23 | 6.14 | qfq | 67,416,008 | 415,699,964 | 2.64% |
| 2026-07-02 | 5.97 | 6.14 | 5.95 | 6.07 | 5.98 | qfq | 71,824,113 | 434,621,070 | 1.34% |
| 2026-07-01 | 5.81 | 6.07 | 5.78 | 5.99 | 5.91 | qfq | 72,856,104 | 432,054,167 | 3.28% |
| 2026-06-30 | 5.97 | 6.00 | 5.75 | 5.80 | 5.72 | qfq | 71,283,178 | 415,390,010 | -3.49% |
| 2026-06-29 | 5.95 | 6.04 | 5.81 | 6.01 | 5.92 | qfq | 68,501,966 | 408,556,533 | 1.52% |
| 2026-06-26 | 6.15 | 6.18 | 5.92 | 5.92 | 5.84 | qfq | 75,054,832 | 450,887,908 | -3.74% |
| 2026-06-25 | 6.24 | 6.29 | 6.08 | 6.15 | 6.06 | qfq | 69,807,227 | 429,718,906 | -1.44% |
| 2026-06-24 | 6.58 | 6.58 | 6.22 | 6.24 | 6.15 | qfq | 102,260,399 | 645,865,106 | -4.73% |
| 2026-06-23 | 6.50 | 6.71 | 6.48 | 6.55 | 6.46 | qfq | 85,909,874 | 567,630,875 | -0.46% |
| 2026-06-22 | 6.40 | 6.60 | 6.23 | 6.58 | 6.49 | qfq | 132,635,384 | 850,663,605 | 3.30% |
| 2026-06-18 | 6.68 | 6.72 | 6.36 | 6.37 | 6.28 | qfq | 118,277,960 | 765,756,262 | -5.21% |
| 2026-06-17 | 6.91 | 6.94 | 6.68 | 6.72 | 6.62 | qfq | 83,082,101 | 561,414,002 | -2.75% |
| 2026-06-16 | 7.00 | 7.03 | 6.88 | 6.91 | 6.81 | qfq | 77,153,828 | 534,693,599 | -1.99% |
| 2026-06-15 | 7.21 | 7.22 | 6.98 | 7.05 | 6.95 | qfq | 154,232,349 | 1,093,168,154 | -5.50% |
| 2026-06-12 | 7.17 | 7.46 | 7.12 | 7.46 | 7.35 | qfq | 127,308,427 | 930,612,320 | 4.04% |
| 2026-06-11 | 7.21 | 7.28 | 7.09 | 7.17 | 7.07 | qfq | 90,040,245 | 645,762,659 | 0.00% |
| 2026-06-10 | 7.38 | 7.50 | 7.12 | 7.17 | 7.07 | qfq | 89,584,549 | 649,778,183 | -3.89% |
| 2026-06-09 | 7.47 | 7.54 | 7.29 | 7.46 | 7.35 | qfq | 114,976,765 | 855,047,277 | -0.93% |
| 2026-06-08 | 7.75 | 8.07 | 7.49 | 7.53 | 7.42 | qfq | 144,431,478 | 1,109,548,351 | -3.34% |
| 2026-06-05 | 7.71 | 8.00 | 7.66 | 7.79 | 7.68 | qfq | 146,417,917 | 1,144,640,047 | 0.13% |
| 2026-06-04 | 7.60 | 7.89 | 7.53 | 7.78 | 7.67 | qfq | 175,760,889 | 1,356,243,537 | 3.05% |
| 2026-06-03 | 7.33 | 7.60 | 7.24 | 7.55 | 7.44 | qfq | 165,499,733 | 1,229,969,085 | 2.58% |
| 2026-06-02 | 7.22 | 7.48 | 7.10 | 7.36 | 7.26 | qfq | 197,855,030 | 1,454,797,243 | 0.82% |
| 2026-06-01 | 6.88 | 7.35 | 6.74 | 7.30 | 7.20 | qfq | 209,164,848 | 1,493,940,835 | 7.51% |
| 2026-05-29 | 6.68 | 6.89 | 6.66 | 6.79 | 6.69 | qfq | 91,164,073 | 621,377,622 | 1.04% |
| 2026-05-28 | 6.60 | 6.85 | 6.57 | 6.72 | 6.62 | qfq | 107,866,933 | 726,638,084 | 1.97% |
| 2026-05-27 | 6.50 | 6.74 | 6.42 | 6.59 | 6.50 | qfq | 90,569,357 | 593,723,667 | 0.46% |
| 2026-05-26 | 6.61 | 6.69 | 6.45 | 6.56 | 6.47 | qfq | 85,608,278 | 559,254,075 | -1.06% |
| 2026-05-25 | 6.79 | 6.93 | 6.59 | 6.63 | 6.54 | qfq | 152,027,433 | 1,022,990,847 | 3.43% |
| 2026-05-22 | 6.41 | 6.43 | 6.35 | 6.41 | 6.32 | qfq | 44,085,428 | 281,705,848 | 0.16% |
| 2026-05-21 | 6.58 | 6.62 | 6.40 | 6.40 | 6.31 | qfq | 68,797,297 | 447,451,710 | -3.03% |
| 2026-05-20 | 6.69 | 6.73 | 6.57 | 6.60 | 6.51 | qfq | 44,269,969 | 293,700,608 | -1.49% |
| 2026-05-19 | 6.66 | 6.74 | 6.63 | 6.70 | 6.61 | qfq | 49,158,433 | 328,518,711 | 0.00% |
| 2026-05-18 | 6.66 | 6.75 | 6.56 | 6.70 | 6.61 | qfq | 56,137,840 | 373,520,862 | 0.75% |
| 2026-05-15 | 6.64 | 6.77 | 6.56 | 6.65 | 6.56 | qfq | 65,642,974 | 436,739,062 | 0.15% |
| 2026-05-14 | 6.73 | 6.81 | 6.64 | 6.64 | 6.55 | qfq | 50,852,035 | 341,618,537 | -1.63% |
| 2026-05-13 | 6.80 | 6.86 | 6.69 | 6.75 | 6.65 | qfq | 54,213,810 | 366,557,113 | -1.32% |
| 2026-05-12 | 6.96 | 7.00 | 6.80 | 6.84 | 6.74 | qfq | 48,497,261 | 332,894,213 | -1.58% |
| 2026-05-11 | 6.91 | 7.06 | 6.88 | 6.95 | 6.85 | qfq | 66,053,992 | 460,495,004 | 1.02% |
| 2026-05-08 | 7.01 | 7.06 | 6.87 | 6.88 | 6.78 | qfq | 68,229,221 | 473,033,571 | -1.29% |
| 2026-05-07 | 7.22 | 7.25 | 6.95 | 6.97 | 6.87 | qfq | 116,535,180 | 821,689,505 | -4.65% |
| 2026-05-06 | 7.03 | 7.33 | 7.00 | 7.31 | 7.21 | qfq | 148,243,897 | 1,065,289,491 | 4.13% |
| 2026-04-30 | 7.00 | 7.06 | 6.94 | 7.02 | 6.92 | qfq | 101,221,439 | 709,114,246 | 0.29% |
| 2026-04-29 | 6.85 | 7.07 | 6.81 | 7.00 | 6.90 | qfq | 132,112,263 | 921,253,717 | 3.86% |
| 2026-04-28 | 6.53 | 6.78 | 6.53 | 6.74 | 6.64 | qfq | 100,142,940 | 671,407,571 | 2.43% |
| 2026-04-27 | 6.44 | 6.64 | 6.43 | 6.58 | 6.49 | qfq | 69,327,965 | 454,416,965 | 2.02% |
| 2026-04-24 | 6.46 | 6.53 | 6.42 | 6.45 | 6.36 | qfq | 43,446,375 | 281,143,134 | -0.77% |
| 2026-04-23 | 6.33 | 6.52 | 6.33 | 6.50 | 6.41 | qfq | 59,184,918 | 382,236,182 | 1.40% |
| 2026-04-22 | 6.38 | 6.46 | 6.38 | 6.41 | 6.32 | qfq | 32,948,370 | 211,675,608 | -0.31% |
| 2026-04-21 | 6.31 | 6.46 | 6.30 | 6.43 | 6.34 | qfq | 62,174,917 | 397,906,527 | 1.74% |
| 2026-04-20 | 6.36 | 6.38 | 6.27 | 6.32 | 6.23 | qfq | 50,419,885 | 317,920,549 | -0.63% |
| 2026-04-17 | 6.45 | 6.46 | 6.35 | 6.36 | 6.27 | qfq | 52,771,212 | 336,385,983 | -1.24% |
| 2026-04-16 | 6.45 | 6.47 | 6.41 | 6.44 | 6.35 | qfq | 45,382,778 | 292,047,170 | -0.46% |
| 2026-04-15 | 6.45 | 6.48 | 6.41 | 6.47 | 6.38 | qfq | 32,999,365 | 212,790,339 | 0.00% |
| 2026-04-14 | 6.47 | 6.49 | 6.41 | 6.47 | 6.38 | qfq | 36,345,230 | 234,076,752 | -0.46% |
| 2026-04-13 | 6.49 | 6.54 | 6.44 | 6.50 | 6.41 | qfq | 38,633,502 | 250,566,681 | 0.31% |
| 2026-04-10 | 6.40 | 6.51 | 6.40 | 6.48 | 6.39 | qfq | 39,906,234 | 257,950,408 | 0.31% |
| 2026-04-09 | 6.48 | 6.54 | 6.45 | 6.46 | 6.37 | qfq | 35,245,947 | 228,074,487 | -1.22% |
| 2026-04-08 | 6.39 | 6.55 | 6.35 | 6.54 | 6.45 | qfq | 65,515,514 | 422,027,847 | 0.31% |
| 2026-04-07 | 6.42 | 6.53 | 6.35 | 6.52 | 6.43 | qfq | 41,099,462 | 265,619,782 | 1.09% |
| 2026-04-03 | 6.62 | 6.64 | 6.41 | 6.45 | 6.36 | qfq | 71,056,600 | 460,530,293 | -3.30% |
| 2026-04-02 | 6.64 | 6.74 | 6.61 | 6.67 | 6.58 | qfq | 73,454,689 | 490,036,256 | 0.60% |
| 2026-04-01 | 6.61 | 6.69 | 6.57 | 6.63 | 6.54 | qfq | 81,742,843 | 542,376,910 | -0.75% |
| 2026-03-31 | 6.90 | 6.94 | 6.66 | 6.68 | 6.59 | qfq | 136,842,267 | 928,088,907 | -4.43% |
| 2026-03-30 | 7.13 | 7.22 | 6.97 | 6.99 | 6.89 | qfq | 120,007,436 | 846,647,099 | -0.85% |
| 2026-03-27 | 7.01 | 7.14 | 6.95 | 7.05 | 6.95 | qfq | 102,117,014 | 717,786,939 | -0.42% |
| 2026-03-26 | 7.14 | 7.21 | 7.02 | 7.08 | 6.98 | qfq | 125,096,471 | 887,370,492 | -0.70% |
| 2026-03-25 | 7.20 | 7.23 | 6.97 | 7.13 | 7.03 | qfq | 192,932,647 | 1,366,923,258 | -2.99% |
| 2026-03-24 | 7.53 | 7.58 | 7.25 | 7.35 | 7.25 | qfq | 235,530,607 | 1,734,840,201 | -2.65% |
| 2026-03-23 | 7.21 | 7.59 | 7.21 | 7.55 | 7.44 | qfq | 343,217,957 | 2,586,668,004 | 9.42% |
| 2026-03-20 | 6.82 | 7.02 | 6.80 | 6.90 | 6.80 | qfq | 66,597,838 | 459,697,087 | -0.29% |
| 2026-03-19 | 7.00 | 7.05 | 6.88 | 6.92 | 6.82 | qfq | 82,145,527 | 571,843,932 | 0.00% |
| 2026-03-18 | 7.12 | 7.15 | 6.80 | 6.92 | 6.82 | qfq | 109,789,905 | 762,691,952 | -2.67% |
| 2026-03-17 | 7.28 | 7.39 | 7.10 | 7.11 | 7.01 | qfq | 78,988,341 | 569,768,509 | -2.60% |
| 2026-03-16 | 7.50 | 7.59 | 7.27 | 7.30 | 7.20 | qfq | 85,917,929 | 635,184,801 | -2.01% |
| 2026-03-13 | 7.50 | 7.62 | 7.42 | 7.45 | 7.34 | qfq | 123,716,939 | 930,998,475 | -0.27% |
| 2026-03-12 | 7.35 | 7.52 | 7.23 | 7.47 | 7.36 | qfq | 157,775,487 | 1,169,344,243 | 3.32% |
| 2026-03-11 | 7.10 | 7.25 | 6.94 | 7.23 | 7.13 | qfq | 120,441,560 | 857,151,954 | 2.55% |
| 2026-03-10 | 7.09 | 7.27 | 7.04 | 7.05 | 6.95 | qfq | 140,583,395 | 1,001,426,688 | -4.21% |
| 2026-03-09 | 7.54 | 7.61 | 7.31 | 7.36 | 7.26 | qfq | 174,281,258 | 1,306,866,127 | 2.22% |
| 2026-03-06 | 7.18 | 7.23 | 7.04 | 7.20 | 7.10 | qfq | 72,858,783 | 519,295,916 | -0.69% |
| 2026-03-05 | 7.35 | 7.38 | 7.11 | 7.25 | 7.15 | qfq | 99,760,070 | 720,376,886 | -2.42% |
| 2026-03-04 | 7.43 | 7.48 | 7.20 | 7.43 | 7.32 | qfq | 130,325,854 | 956,183,091 | -1.72% |
| 2026-03-03 | 7.40 | 7.70 | 7.31 | 7.56 | 7.45 | qfq | 216,147,503 | 1,623,722,794 | 2.16% |
| 2026-03-02 | 7.45 | 7.48 | 7.24 | 7.40 | 7.30 | qfq | 145,890,374 | 1,074,887,621 | 0.82% |
| 2026-02-27 | 7.15 | 7.35 | 7.10 | 7.34 | 7.24 | qfq | 77,277,891 | 561,722,713 | 2.66% |
| 2026-02-26 | 7.18 | 7.26 | 7.10 | 7.15 | 7.05 | qfq | 46,557,955 | 333,543,646 | -0.69% |
| 2026-02-25 | 7.17 | 7.35 | 7.14 | 7.20 | 7.10 | qfq | 69,078,056 | 499,532,986 | 0.42% |
| 2026-02-24 | 7.02 | 7.22 | 7.02 | 7.17 | 7.07 | qfq | 70,780,179 | 505,430,997 | 2.72% |
| 2026-02-13 | 6.98 | 7.11 | 6.90 | 6.98 | 6.88 | qfq | 65,222,293 | 458,410,738 | -0.71% |
| 2026-02-12 | 7.04 | 7.13 | 6.97 | 7.03 | 6.93 | qfq | 58,076,150 | 409,536,460 | -0.28% |
| 2026-02-11 | 6.93 | 7.10 | 6.88 | 7.05 | 6.95 | qfq | 72,290,197 | 506,449,326 | 1.29% |
| 2026-02-10 | 6.87 | 7.02 | 6.78 | 6.96 | 6.86 | qfq | 72,415,822 | 500,483,126 | 0.87% |
| 2026-02-09 | 7.02 | 7.05 | 6.87 | 6.90 | 6.80 | qfq | 99,896,489 | 692,072,352 | -1.71% |
| 2026-02-06 | 6.98 | 7.09 | 6.89 | 7.02 | 6.92 | qfq | 73,564,450 | 515,254,551 | -0.85% |
| 2026-02-05 | 7.09 | 7.24 | 6.99 | 7.08 | 6.98 | qfq | 126,264,555 | 890,298,407 | -3.80% |
| 2026-02-04 | 6.70 | 7.36 | 6.70 | 7.36 | 7.26 | qfq | 189,798,735 | 1,353,514,449 | 10.01% |
| 2026-02-03 | 6.74 | 6.83 | 6.60 | 6.69 | 6.60 | qfq | 71,101,906 | 476,244,395 | 0.15% |
| 2026-02-02 | 7.10 | 7.15 | 6.66 | 6.68 | 6.59 | qfq | 128,238,230 | 886,835,386 | -8.62% |
| 2026-01-30 | 7.30 | 7.54 | 7.20 | 7.31 | 7.21 | qfq | 157,719,626 | 1,160,355,130 | 0.97% |
| 2026-01-29 | 7.21 | 7.30 | 7.12 | 7.24 | 7.14 | qfq | 137,852,604 | 995,543,263 | 0.98% |
| 2026-01-28 | 6.79 | 7.25 | 6.76 | 7.17 | 7.07 | qfq | 165,443,395 | 1,167,987,949 | 5.60% |
| 2026-01-27 | 6.93 | 6.98 | 6.76 | 6.79 | 6.69 | qfq | 60,939,799 | 416,411,478 | -2.72% |
| 2026-01-26 | 6.89 | 7.02 | 6.88 | 6.98 | 6.88 | qfq | 69,390,150 | 483,816,234 | 1.16% |
| 2026-01-23 | 6.88 | 6.91 | 6.82 | 6.90 | 6.80 | qfq | 49,448,668 | 339,267,880 | 0.15% |
| 2026-01-22 | 6.82 | 6.92 | 6.80 | 6.89 | 6.79 | qfq | 46,594,195 | 319,639,411 | 0.88% |
| 2026-01-21 | 6.90 | 6.90 | 6.76 | 6.83 | 6.73 | qfq | 46,949,206 | 319,741,279 | -1.59% |
| 2026-01-20 | 6.78 | 6.95 | 6.74 | 6.94 | 6.84 | qfq | 68,876,019 | 472,187,645 | 2.36% |
| 2026-01-19 | 6.72 | 6.83 | 6.72 | 6.78 | 6.68 | qfq | 37,556,394 | 253,790,269 | 0.89% |
| 2026-01-16 | 6.83 | 6.89 | 6.70 | 6.72 | 6.62 | qfq | 42,267,644 | 286,135,504 | -1.61% |
| 2026-01-15 | 6.90 | 6.95 | 6.81 | 6.83 | 6.73 | qfq | 37,550,551 | 257,894,600 | -1.16% |
| 2026-01-14 | 6.93 | 6.99 | 6.84 | 6.91 | 6.81 | qfq | 58,154,238 | 402,933,701 | -0.58% |
| 2026-01-13 | 7.00 | 7.08 | 6.93 | 6.95 | 6.85 | qfq | 59,880,269 | 418,800,770 | -1.56% |
| 2026-01-12 | 6.97 | 7.14 | 6.97 | 7.06 | 6.96 | qfq | 72,856,916 | 513,768,760 | 1.00% |
| 2026-01-09 | 7.05 | 7.05 | 6.94 | 6.99 | 6.89 | qfq | 81,391,837 | 569,240,886 | -2.37% |
| 2026-01-08 | 7.13 | 7.24 | 6.94 | 7.16 | 7.06 | qfq | 156,216,776 | 1,115,115,409 | 1.42% |
| 2026-01-07 | 6.85 | 7.13 | 6.75 | 7.06 | 6.96 | qfq | 158,134,230 | 1,095,272,965 | 7.13% |
| 2026-01-06 | 6.51 | 6.59 | 6.50 | 6.59 | 6.50 | qfq | 37,313,484 | 244,923,299 | 1.07% |
| 2026-01-05 | 6.41 | 6.53 | 6.41 | 6.52 | 6.43 | qfq | 33,121,028 | 214,705,634 | 1.56% |
| 2025-12-31 | 6.45 | 6.47 | 6.40 | 6.42 | 6.33 | qfq | 19,251,692 | 123,744,385 | -0.77% |
| 2025-12-30 | 6.50 | 6.50 | 6.42 | 6.47 | 6.38 | qfq | 22,346,721 | 144,357,940 | -0.77% |
| 2025-12-29 | 6.50 | 6.56 | 6.47 | 6.52 | 6.43 | qfq | 27,506,462 | 179,517,202 | 0.46% |
| 2025-12-26 | 6.47 | 6.52 | 6.46 | 6.49 | 6.40 | qfq | 24,168,217 | 156,880,200 | -0.31% |
| 2025-12-25 | 6.50 | 6.52 | 6.48 | 6.51 | 6.42 | qfq | 14,553,154 | 94,550,051 | -0.31% |
| 2025-12-24 | 6.55 | 6.55 | 6.46 | 6.53 | 6.44 | qfq | 29,877,387 | 194,098,638 | -0.61% |
| 2025-12-23 | 6.58 | 6.60 | 6.54 | 6.57 | 6.48 | qfq | 17,880,812 | 117,460,826 | -0.15% |
| 2025-12-22 | 6.52 | 6.62 | 6.51 | 6.58 | 6.49 | qfq | 34,188,580 | 224,844,882 | 0.61% |
| 2025-12-19 | 6.50 | 6.55 | 6.47 | 6.54 | 6.45 | qfq | 34,434,136 | 224,320,724 | -0.15% |
| 2025-12-18 | 6.55 | 6.60 | 6.49 | 6.55 | 6.46 | qfq | 44,662,036 | 292,181,326 | 2.18% |
| 2025-12-17 | 6.40 | 6.43 | 6.31 | 6.41 | 6.32 | qfq | 22,834,381 | 145,457,404 | -0.16% |
| 2025-12-16 | 6.54 | 6.55 | 6.39 | 6.42 | 6.33 | qfq | 34,578,896 | 222,674,367 | -2.13% |
| 2025-12-15 | 6.49 | 6.62 | 6.48 | 6.56 | 6.47 | qfq | 37,757,110 | 248,245,327 | 1.86% |
| 2025-12-12 | 6.46 | 6.51 | 6.44 | 6.44 | 6.35 | qfq | 24,784,253 | 160,418,245 | -0.62% |
| 2025-12-11 | 6.56 | 6.59 | 6.47 | 6.48 | 6.39 | qfq | 24,476,853 | 159,822,922 | -1.22% |
| 2025-12-10 | 6.52 | 6.58 | 6.52 | 6.56 | 6.47 | qfq | 25,777,921 | 168,835,046 | 0.77% |
| 2025-12-09 | 6.63 | 6.63 | 6.51 | 6.51 | 6.42 | qfq | 43,895,073 | 287,361,023 | -2.11% |
| 2025-12-08 | 6.68 | 6.69 | 6.64 | 6.65 | 6.56 | qfq | 33,382,320 | 222,126,640 | -1.04% |
| 2025-12-05 | 6.73 | 6.73 | 6.67 | 6.72 | 6.62 | qfq | 22,479,301 | 150,419,176 | 0.15% |
| 2025-12-04 | 6.74 | 6.75 | 6.67 | 6.71 | 6.61 | qfq | 23,287,360 | 156,094,288 | -0.59% |
| 2025-12-03 | 6.75 | 6.80 | 6.71 | 6.75 | 6.65 | qfq | 28,053,007 | 189,613,786 | -0.30% |
| 2025-12-02 | 6.80 | 6.80 | 6.73 | 6.77 | 6.67 | qfq | 22,286,438 | 150,653,701 | -0.59% |
| 2025-12-01 | 6.73 | 6.81 | 6.72 | 6.81 | 6.71 | qfq | 28,355,281 | 192,068,805 | 1.19% |
| 2025-11-28 | 6.69 | 6.74 | 6.68 | 6.73 | 6.63 | qfq | 20,890,193 | 140,171,609 | 0.00% |
| 2025-11-27 | 6.71 | 6.74 | 6.66 | 6.73 | 6.63 | qfq | 30,617,537 | 205,213,961 | 0.15% |
| 2025-11-26 | 6.70 | 6.74 | 6.68 | 6.72 | 6.62 | qfq | 24,432,967 | 164,010,155 | -0.44% |
| 2025-11-25 | 6.72 | 6.78 | 6.70 | 6.75 | 6.65 | qfq | 26,874,793 | 181,447,644 | 0.60% |
| 2025-11-24 | 6.75 | 6.76 | 6.66 | 6.71 | 6.61 | qfq | 31,245,185 | 209,344,336 | -0.15% |
| 2025-11-21 | 6.84 | 6.88 | 6.69 | 6.72 | 6.62 | qfq | 54,291,698 | 366,636,706 | -2.61% |
| 2025-11-20 | 6.99 | 6.99 | 6.90 | 6.90 | 6.80 | qfq | 38,526,085 | 267,361,716 | -1.71% |
| 2025-11-19 | 6.99 | 7.04 | 6.97 | 7.02 | 6.92 | qfq | 37,206,854 | 260,468,957 | 0.00% |
| 2025-11-18 | 7.20 | 7.20 | 7.01 | 7.02 | 6.92 | qfq | 91,390,488 | 646,965,866 | -3.57% |
| 2025-11-17 | 7.22 | 7.29 | 7.17 | 7.28 | 7.18 | qfq | 62,665,994 | 454,225,684 | 0.97% |
| 2025-11-14 | 7.27 | 7.31 | 7.20 | 7.21 | 7.11 | qfq | 66,184,619 | 478,921,641 | -1.37% |
| 2025-11-13 | 7.24 | 7.31 | 7.21 | 7.31 | 7.21 | qfq | 55,409,834 | 402,855,009 | 0.69% |
| 2025-11-12 | 7.30 | 7.35 | 7.22 | 7.26 | 7.16 | qfq | 68,765,206 | 499,515,642 | -0.82% |
| 2025-11-11 | 7.54 | 7.55 | 7.29 | 7.32 | 7.22 | qfq | 110,247,542 | 810,040,836 | -2.79% |
| 2025-11-10 | 7.47 | 7.60 | 7.44 | 7.53 | 7.42 | qfq | 89,849,804 | 677,221,000 | 0.67% |
| 2025-11-07 | 7.45 | 7.57 | 7.43 | 7.48 | 7.37 | qfq | 75,026,457 | 561,528,576 | -0.13% |
| 2025-11-06 | 7.45 | 7.52 | 7.38 | 7.49 | 7.38 | qfq | 114,909,985 | 858,214,083 | 1.22% |
| 2025-11-05 | 7.24 | 7.49 | 7.20 | 7.40 | 7.30 | qfq | 94,598,248 | 696,950,277 | 1.79% |
| 2025-11-04 | 7.33 | 7.39 | 7.23 | 7.27 | 7.17 | qfq | 68,009,198 | 496,455,471 | -1.09% |
| 2025-11-03 | 7.32 | 7.46 | 7.32 | 7.35 | 7.25 | qfq | 74,447,158 | 549,466,710 | 0.41% |
| 2025-10-31 | 7.35 | 7.37 | 7.29 | 7.32 | 7.22 | qfq | 56,219,313 | 411,621,283 | -0.14% |
| 2025-10-30 | 7.43 | 7.51 | 7.32 | 7.33 | 7.23 | qfq | 92,429,016 | 684,403,913 | -1.61% |
| 2025-10-29 | 7.30 | 7.49 | 7.26 | 7.45 | 7.34 | qfq | 98,376,707 | 726,158,455 | 1.50% |
| 2025-10-28 | 7.35 | 7.38 | 7.27 | 7.34 | 7.20 | qfq | 72,382,210 | 528,794,453 | -0.81% |
| 2025-10-27 | 7.36 | 7.48 | 7.24 | 7.40 | 7.26 | qfq | 101,340,948 | 745,016,112 | -0.27% |
| 2025-10-24 | 7.50 | 7.54 | 7.36 | 7.42 | 7.28 | qfq | 136,082,375 | 1,008,974,767 | -2.37% |
| 2025-10-23 | 7.27 | 7.66 | 7.26 | 7.60 | 7.46 | qfq | 220,643,661 | 1,656,837,185 | 4.83% |
| 2025-10-22 | 7.38 | 7.42 | 7.24 | 7.25 | 7.11 | qfq | 85,493,065 | 624,237,786 | -2.55% |
| 2025-10-21 | 7.48 | 7.48 | 7.36 | 7.44 | 7.30 | qfq | 134,161,517 | 994,160,729 | -1.46% |
| 2025-10-20 | 7.36 | 7.55 | 7.33 | 7.55 | 7.41 | qfq | 180,563,648 | 1,350,105,021 | 3.99% |
| 2025-10-17 | 7.39 | 7.55 | 7.26 | 7.26 | 7.12 | qfq | 109,498,003 | 807,777,367 | -2.42% |
| 2025-10-16 | 7.31 | 7.46 | 7.30 | 7.44 | 7.30 | qfq | 129,534,756 | 957,759,858 | 1.78% |
| 2025-10-15 | 7.30 | 7.37 | 7.23 | 7.31 | 7.17 | qfq | 75,080,564 | 546,677,817 | 0.14% |
| 2025-10-14 | 7.20 | 7.40 | 7.19 | 7.30 | 7.16 | qfq | 114,292,659 | 836,221,163 | 1.39% |
| 2025-10-13 | 7.13 | 7.23 | 7.07 | 7.20 | 7.06 | qfq | 82,031,077 | 587,004,926 | -1.64% |
| 2025-10-10 | 7.19 | 7.44 | 7.12 | 7.32 | 7.18 | qfq | 117,380,260 | 861,929,674 | 1.81% |
| 2025-10-09 | 6.96 | 7.21 | 6.94 | 7.19 | 7.05 | qfq | 79,609,062 | 563,376,767 | 3.45% |
| 2025-09-30 | 6.92 | 6.99 | 6.90 | 6.95 | 6.82 | qfq | 44,459,241 | 309,249,607 | 0.00% |
| 2025-09-29 | 7.04 | 7.04 | 6.82 | 6.95 | 6.82 | qfq | 82,191,743 | 569,580,721 | -2.52% |
| 2025-09-26 | 7.18 | 7.26 | 7.12 | 7.13 | 6.99 | qfq | 56,191,058 | 403,909,532 | -0.83% |
| 2025-09-25 | 7.21 | 7.22 | 7.13 | 7.19 | 7.05 | qfq | 57,680,759 | 413,530,954 | -0.69% |
| 2025-09-24 | 7.21 | 7.28 | 7.12 | 7.24 | 7.10 | qfq | 71,074,324 | 511,430,439 | -0.14% |
| 2025-09-23 | 7.25 | 7.33 | 7.13 | 7.25 | 7.11 | qfq | 80,984,243 | 585,259,181 | -0.68% |
| 2025-09-22 | 7.45 | 7.46 | 7.23 | 7.30 | 7.16 | qfq | 83,903,102 | 613,396,399 | -1.75% |
| 2025-09-19 | 7.24 | 7.44 | 7.22 | 7.43 | 7.29 | qfq | 107,271,541 | 789,556,563 | 2.62% |
| 2025-09-18 | 7.41 | 7.43 | 7.17 | 7.24 | 7.10 | qfq | 123,134,575 | 900,835,191 | -3.47% |
| 2025-09-17 | 7.19 | 7.55 | 7.10 | 7.50 | 7.36 | qfq | 182,606,134 | 1,353,303,734 | 2.74% |
| 2025-09-16 | 7.42 | 7.49 | 7.23 | 7.30 | 7.16 | qfq | 141,817,943 | 1,040,548,513 | 0.97% |
| 2025-09-15 | 6.98 | 7.31 | 6.92 | 7.23 | 7.09 | qfq | 147,741,425 | 1,053,693,681 | 4.03% |
| 2025-09-12 | 6.90 | 6.99 | 6.86 | 6.95 | 6.82 | qfq | 69,082,007 | 477,935,247 | 0.14% |
| 2025-09-11 | 6.95 | 7.05 | 6.86 | 6.94 | 6.81 | qfq | 64,919,191 | 448,991,596 | 0.73% |
| 2025-09-10 | 6.99 | 7.00 | 6.86 | 6.89 | 6.76 | qfq | 49,473,007 | 341,516,730 | -1.85% |
| 2025-09-09 | 7.01 | 7.10 | 6.98 | 7.02 | 6.89 | qfq | 42,576,011 | 299,472,440 | -0.14% |
| 2025-09-08 | 6.96 | 7.07 | 6.91 | 7.03 | 6.90 | qfq | 46,683,713 | 326,923,200 | -0.28% |
| 2025-09-05 | 6.77 | 7.09 | 6.75 | 7.05 | 6.92 | qfq | 71,526,871 | 494,427,975 | 4.44% |
| 2025-09-04 | 6.70 | 6.78 | 6.68 | 6.75 | 6.62 | qfq | 44,901,946 | 302,528,955 | 0.30% |
| 2025-09-03 | 6.95 | 7.00 | 6.70 | 6.73 | 6.60 | qfq | 64,159,612 | 436,990,812 | -3.17% |
| 2025-09-02 | 7.02 | 7.05 | 6.93 | 6.95 | 6.82 | qfq | 43,293,667 | 301,991,663 | -1.00% |
| 2025-09-01 | 6.99 | 7.08 | 6.91 | 7.02 | 6.89 | qfq | 47,678,638 | 333,734,839 | -0.57% |
| 2025-08-29 | 7.08 | 7.17 | 7.04 | 7.06 | 6.93 | qfq | 65,517,102 | 464,982,738 | -0.70% |
| 2025-08-28 | 7.14 | 7.17 | 6.96 | 7.11 | 6.97 | qfq | 78,357,108 | 555,262,655 | -1.11% |
| 2025-08-27 | 7.40 | 7.41 | 7.18 | 7.19 | 7.05 | qfq | 96,450,220 | 703,120,210 | -3.49% |
| 2025-08-26 | 7.48 | 7.55 | 7.44 | 7.45 | 7.31 | qfq | 81,684,345 | 611,724,774 | -0.40% |
| 2025-08-25 | 7.38 | 7.53 | 7.36 | 7.48 | 7.34 | qfq | 107,635,450 | 800,571,660 | 2.47% |
| 2025-08-22 | 7.31 | 7.31 | 7.21 | 7.30 | 7.16 | qfq | 52,663,904 | 381,804,125 | -0.41% |
| 2025-08-21 | 7.23 | 7.35 | 7.20 | 7.33 | 7.19 | qfq | 71,769,948 | 523,851,520 | 1.52% |
| 2025-08-20 | 7.18 | 7.24 | 7.17 | 7.22 | 7.08 | qfq | 37,589,232 | 270,389,383 | -0.28% |
| 2025-08-19 | 7.22 | 7.25 | 7.18 | 7.24 | 7.10 | qfq | 47,177,713 | 340,211,762 | -0.14% |
| 2025-08-18 | 7.29 | 7.35 | 7.21 | 7.25 | 7.11 | qfq | 62,633,894 | 454,076,816 | -0.41% |
| 2025-08-15 | 7.12 | 7.30 | 7.12 | 7.28 | 7.14 | qfq | 64,963,238 | 470,819,894 | 1.68% |
| 2025-08-14 | 7.32 | 7.35 | 7.14 | 7.16 | 7.02 | qfq | 80,796,063 | 584,074,701 | -2.85% |
| 2025-08-13 | 7.43 | 7.44 | 7.35 | 7.37 | 7.23 | qfq | 71,996,591 | 531,928,120 | -1.86% |
| 2025-08-12 | 7.45 | 7.60 | 7.36 | 7.51 | 7.37 | qfq | 99,375,553 | 741,645,488 | 1.76% |
| 2025-08-11 | 7.32 | 7.38 | 7.29 | 7.38 | 7.24 | qfq | 52,709,480 | 386,418,950 | 1.10% |
| 2025-08-08 | 7.30 | 7.35 | 7.25 | 7.30 | 7.16 | qfq | 47,813,969 | 348,932,079 | -0.68% |
| 2025-08-07 | 7.35 | 7.45 | 7.22 | 7.35 | 7.21 | qfq | 75,590,668 | 553,962,187 | -0.81% |
| 2025-08-06 | 7.27 | 7.49 | 7.24 | 7.41 | 7.27 | qfq | 103,484,981 | 763,505,182 | 1.51% |
| 2025-08-05 | 7.13 | 7.38 | 7.09 | 7.30 | 7.16 | qfq | 80,160,719 | 577,045,404 | 2.24% |
| 2025-08-04 | 7.00 | 7.16 | 7.00 | 7.14 | 7.00 | qfq | 49,957,667 | 353,840,306 | 0.99% |
| 2025-08-01 | 7.02 | 7.15 | 7.02 | 7.07 | 6.94 | qfq | 60,721,391 | 430,091,410 | 0.28% |
| 2025-07-31 | 7.26 | 7.30 | 7.00 | 7.05 | 6.92 | qfq | 138,418,860 | 981,927,933 | -4.21% |
| 2025-07-30 | 7.55 | 7.65 | 7.32 | 7.36 | 7.22 | qfq | 109,405,955 | 815,266,692 | -1.21% |
| 2025-07-29 | 7.27 | 7.48 | 7.21 | 7.45 | 7.31 | qfq | 123,028,478 | 901,998,949 | 2.05% |
| 2025-07-28 | 7.39 | 7.51 | 7.27 | 7.30 | 7.16 | qfq | 170,518,836 | 1,255,041,993 | -6.05% |
| 2025-07-25 | 7.89 | 8.16 | 7.66 | 7.77 | 7.62 | qfq | 199,727,165 | 1,570,814,813 | -1.27% |
| 2025-07-24 | 7.54 | 8.00 | 7.43 | 7.87 | 7.72 | qfq | 253,531,832 | 1,958,971,536 | 2.47% |
| 2025-07-23 | 8.00 | 8.00 | 7.53 | 7.68 | 7.53 | qfq | 325,260,817 | 2,507,111,180 | 1.86% |
| 2025-07-22 | 6.97 | 7.54 | 6.85 | 7.54 | 7.40 | qfq | 279,466,911 | 2,038,304,518 | 10.07% |
| 2025-07-21 | 6.68 | 6.85 | 6.63 | 6.85 | 6.72 | qfq | 124,038,660 | 837,942,454 | 3.79% |
| 2025-07-18 | 6.57 | 6.71 | 6.56 | 6.60 | 6.47 | qfq | 124,627,530 | 827,663,912 | 2.64% |
| 2025-07-17 | 6.41 | 6.46 | 6.37 | 6.43 | 6.31 | qfq | 33,799,758 | 216,529,406 | 0.31% |
| 2025-07-16 | 6.43 | 6.45 | 6.39 | 6.41 | 6.29 | qfq | 39,885,611 | 255,809,113 | -0.47% |
| 2025-07-15 | 6.63 | 6.64 | 6.42 | 6.44 | 6.32 | qfq | 80,399,488 | 521,609,943 | -3.01% |
| 2025-07-14 | 6.64 | 6.72 | 6.57 | 6.64 | 6.51 | qfq | 80,128,469 | 532,505,446 | -0.30% |
| 2025-07-11 | 6.67 | 6.71 | 6.55 | 6.66 | 6.53 | qfq | 111,458,760 | 739,432,249 | -1.91% |
| 2025-07-10 | 6.70 | 6.84 | 6.68 | 6.79 | 6.45 | qfq | 101,374,660 | 687,024,790 | 0.30% |
| 2025-07-09 | 6.54 | 6.79 | 6.53 | 6.77 | 6.43 | qfq | 119,106,983 | 791,744,207 | 3.99% |
| 2025-07-08 | 6.45 | 6.54 | 6.42 | 6.51 | 6.18 | qfq | 46,003,136 | 298,507,383 | 0.77% |
| 2025-07-07 | 6.44 | 6.50 | 6.41 | 6.46 | 6.13 | qfq | 31,317,846 | 201,716,699 | 0.62% |
| 2025-07-04 | 6.50 | 6.57 | 6.42 | 6.42 | 6.09 | qfq | 62,192,673 | 403,385,076 | -1.23% |
| 2025-07-03 | 6.47 | 6.55 | 6.40 | 6.50 | 6.17 | qfq | 56,382,583 | 364,725,158 | 0.15% |
| 2025-07-02 | 6.31 | 6.49 | 6.30 | 6.49 | 6.16 | qfq | 70,998,604 | 454,586,612 | 2.53% |
| 2025-07-01 | 6.37 | 6.38 | 6.29 | 6.33 | 6.01 | qfq | 50,373,137 | 318,071,528 | -1.09% |
| 2025-06-30 | 6.49 | 6.49 | 6.37 | 6.40 | 6.07 | qfq | 57,162,492 | 366,575,262 | -1.08% |
| 2025-06-27 | 6.36 | 6.54 | 6.34 | 6.47 | 6.14 | qfq | 95,103,344 | 615,004,544 | 2.86% |
| 2025-06-26 | 6.33 | 6.38 | 6.27 | 6.29 | 5.97 | qfq | 41,730,426 | 263,395,993 | -0.79% |
| 2025-06-25 | 6.36 | 6.37 | 6.26 | 6.34 | 6.02 | qfq | 39,194,959 | 247,039,128 | -0.31% |
| 2025-06-24 | 6.38 | 6.40 | 6.32 | 6.36 | 6.04 | qfq | 30,775,648 | 195,854,129 | -0.63% |
| 2025-06-23 | 6.31 | 6.42 | 6.29 | 6.40 | 6.07 | qfq | 26,488,086 | 168,586,724 | 0.95% |
| 2025-06-20 | 6.36 | 6.39 | 6.32 | 6.34 | 6.02 | qfq | 20,665,002 | 131,321,966 | -0.31% |
| 2025-06-19 | 6.47 | 6.47 | 6.30 | 6.36 | 6.04 | qfq | 38,981,783 | 247,929,037 | -1.70% |
| 2025-06-18 | 6.56 | 6.58 | 6.44 | 6.47 | 6.14 | qfq | 36,039,491 | 233,381,430 | -1.22% |
| 2025-06-17 | 6.52 | 6.59 | 6.47 | 6.55 | 6.22 | qfq | 33,248,207 | 217,559,181 | 0.46% |
| 2025-06-16 | 6.49 | 6.53 | 6.47 | 6.52 | 6.19 | qfq | 43,980,465 | 286,130,766 | 0.77% |
| 2025-06-13 | 6.50 | 6.54 | 6.44 | 6.47 | 6.14 | qfq | 73,165,399 | 474,714,961 | -0.15% |
| 2025-06-12 | 6.50 | 6.56 | 6.44 | 6.48 | 6.15 | qfq | 57,259,991 | 372,239,611 | -0.31% |
| 2025-06-11 | 6.30 | 6.55 | 6.29 | 6.50 | 6.17 | qfq | 127,050,067 | 822,259,708 | 3.17% |
| 2025-06-10 | 6.33 | 6.39 | 6.25 | 6.30 | 5.98 | qfq | 49,254,372 | 311,679,037 | -0.94% |
| 2025-06-09 | 6.25 | 6.46 | 6.22 | 6.36 | 6.04 | qfq | 80,482,499 | 512,913,506 | 1.44% |
| 2025-06-06 | 6.33 | 6.41 | 6.27 | 6.27 | 5.95 | qfq | 59,431,956 | 376,266,723 | 0.32% |
| 2025-06-05 | 6.33 | 6.43 | 6.22 | 6.25 | 5.93 | qfq | 71,337,322 | 448,250,023 | -2.04% |
| 2025-06-04 | 6.18 | 6.40 | 6.11 | 6.38 | 6.06 | qfq | 95,557,479 | 598,351,159 | 3.07% |
| 2025-06-03 | 5.99 | 6.23 | 5.97 | 6.19 | 5.88 | qfq | 91,009,547 | 560,093,014 | 2.82% |
| 2025-05-30 | 6.10 | 6.11 | 6.01 | 6.02 | 5.71 | qfq | 38,478,888 | 232,357,167 | -1.63% |
| 2025-05-29 | 6.07 | 6.15 | 6.05 | 6.12 | 5.81 | qfq | 27,163,557 | 166,017,012 | 0.49% |
| 2025-05-28 | 6.05 | 6.13 | 6.03 | 6.09 | 5.78 | qfq | 38,405,751 | 233,644,055 | 0.50% |
| 2025-05-27 | 6.16 | 6.16 | 6.01 | 6.06 | 5.75 | qfq | 56,771,888 | 343,551,342 | -1.62% |
| 2025-05-26 | 6.23 | 6.23 | 6.14 | 6.16 | 5.85 | qfq | 51,034,770 | 314,902,641 | -1.44% |
| 2025-05-23 | 6.31 | 6.34 | 6.24 | 6.25 | 5.93 | qfq | 44,784,734 | 281,949,808 | -1.11% |
| 2025-05-22 | 6.38 | 6.38 | 6.31 | 6.32 | 6.00 | qfq | 45,897,543 | 290,440,526 | -1.25% |
| 2025-05-21 | 6.33 | 6.42 | 6.32 | 6.40 | 6.07 | qfq | 63,263,316 | 404,168,334 | 1.27% |
| 2025-05-20 | 6.34 | 6.35 | 6.30 | 6.32 | 6.00 | qfq | 30,248,062 | 191,143,181 | -0.47% |
| 2025-05-19 | 6.36 | 6.39 | 6.30 | 6.35 | 6.03 | qfq | 34,373,341 | 217,561,929 | -0.31% |
| 2025-05-16 | 6.41 | 6.42 | 6.36 | 6.37 | 6.05 | qfq | 41,156,123 | 262,501,057 | -1.09% |
| 2025-05-15 | 6.51 | 6.57 | 6.43 | 6.44 | 6.11 | qfq | 51,544,893 | 334,632,060 | -1.23% |
| 2025-05-14 | 6.51 | 6.53 | 6.45 | 6.52 | 6.19 | qfq | 39,269,061 | 254,787,752 | 0.15% |
| 2025-05-13 | 6.46 | 6.53 | 6.46 | 6.51 | 6.18 | qfq | 50,111,995 | 325,776,414 | 0.93% |
| 2025-05-12 | 6.39 | 6.46 | 6.35 | 6.45 | 6.12 | qfq | 39,778,512 | 254,150,035 | 0.94% |
| 2025-05-09 | 6.45 | 6.45 | 6.38 | 6.39 | 6.07 | qfq | 33,460,568 | 214,206,293 | -0.93% |
| 2025-05-08 | 6.45 | 6.47 | 6.42 | 6.45 | 6.12 | qfq | 25,387,534 | 163,502,106 | -0.15% |
| 2025-05-07 | 6.48 | 6.51 | 6.43 | 6.46 | 6.13 | qfq | 34,908,629 | 225,394,596 | 0.16% |
| 2025-05-06 | 6.41 | 6.47 | 6.41 | 6.45 | 6.12 | qfq | 33,302,083 | 214,274,003 | 0.62% |
| 2025-04-30 | 6.42 | 6.45 | 6.40 | 6.41 | 6.08 | qfq | 20,363,550 | 130,707,135 | -0.31% |
| 2025-04-29 | 6.48 | 6.49 | 6.42 | 6.43 | 6.10 | qfq | 26,457,969 | 170,640,822 | -1.38% |
| 2025-04-28 | 6.60 | 6.61 | 6.50 | 6.52 | 6.19 | qfq | 22,967,394 | 150,079,655 | -1.51% |
| 2025-04-25 | 6.64 | 6.65 | 6.56 | 6.62 | 6.28 | qfq | 20,854,440 | 137,775,215 | -0.30% |
| 2025-04-24 | 6.65 | 6.70 | 6.62 | 6.64 | 6.30 | qfq | 22,902,260 | 152,459,229 | 0.00% |
| 2025-04-23 | 6.68 | 6.70 | 6.62 | 6.64 | 6.30 | qfq | 18,659,173 | 123,977,103 | -0.45% |
| 2025-04-22 | 6.66 | 6.70 | 6.65 | 6.67 | 6.33 | qfq | 19,873,523 | 132,563,521 | -0.15% |
| 2025-04-21 | 6.72 | 6.74 | 6.65 | 6.68 | 6.34 | qfq | 21,520,920 | 143,750,409 | -0.60% |
| 2025-04-18 | 6.76 | 6.77 | 6.69 | 6.72 | 6.38 | qfq | 13,246,288 | 89,028,456 | -0.30% |
| 2025-04-17 | 6.78 | 6.80 | 6.74 | 6.74 | 6.40 | qfq | 16,995,438 | 114,966,503 | -1.03% |
| 2025-04-16 | 6.79 | 6.88 | 6.71 | 6.81 | 6.46 | qfq | 28,899,674 | 196,023,771 | 0.29% |
| 2025-04-15 | 6.84 | 6.85 | 6.74 | 6.79 | 6.45 | qfq | 20,618,432 | 139,899,200 | -1.02% |
| 2025-04-14 | 6.64 | 6.88 | 6.64 | 6.86 | 6.51 | qfq | 37,655,551 | 255,185,822 | 3.31% |
| 2025-04-11 | 6.62 | 6.67 | 6.60 | 6.64 | 6.30 | qfq | 18,833,979 | 124,911,798 | -0.30% |
| 2025-04-10 | 6.67 | 6.73 | 6.63 | 6.66 | 6.32 | qfq | 31,330,965 | 209,321,056 | 0.30% |
| 2025-04-09 | 6.60 | 6.66 | 6.50 | 6.64 | 6.30 | qfq | 39,203,760 | 258,480,368 | -0.15% |
| 2025-04-08 | 6.45 | 6.72 | 6.44 | 6.65 | 6.31 | qfq | 49,414,572 | 327,976,596 | 3.10% |
| 2025-04-07 | 6.80 | 6.81 | 6.35 | 6.45 | 6.12 | qfq | 72,399,815 | 474,739,740 | -8.38% |
| 2025-04-03 | 7.01 | 7.04 | 6.97 | 7.04 | 6.68 | qfq | 21,380,383 | 149,816,203 | 0.00% |
| 2025-04-02 | 7.05 | 7.08 | 7.02 | 7.04 | 6.68 | qfq | 18,922,639 | 133,338,511 | -0.56% |
| 2025-04-01 | 6.87 | 7.09 | 6.87 | 7.08 | 6.72 | qfq | 47,268,318 | 331,528,568 | 3.06% |
| 2025-03-31 | 6.98 | 7.03 | 6.86 | 6.87 | 6.52 | qfq | 31,582,385 | 218,768,071 | -2.14% |
| 2025-03-28 | 7.12 | 7.13 | 7.01 | 7.02 | 6.66 | qfq | 25,298,123 | 178,287,778 | -1.54% |
| 2025-03-27 | 7.17 | 7.19 | 7.08 | 7.13 | 6.77 | qfq | 30,123,866 | 214,432,644 | -0.70% |
| 2025-03-26 | 7.15 | 7.24 | 7.10 | 7.18 | 6.82 | qfq | 41,257,706 | 295,335,234 | 0.28% |
| 2025-03-25 | 7.04 | 7.18 | 6.99 | 7.16 | 6.80 | qfq | 57,369,866 | 408,337,071 | 1.70% |
| 2025-03-24 | 7.05 | 7.09 | 6.97 | 7.04 | 6.68 | qfq | 28,563,717 | 200,555,207 | -0.28% |
| 2025-03-21 | 7.04 | 7.11 | 6.99 | 7.06 | 6.70 | qfq | 37,620,602 | 265,478,761 | 0.00% |
| 2025-03-20 | 7.01 | 7.12 | 7.00 | 7.06 | 6.70 | qfq | 46,958,606 | 332,350,185 | 0.86% |
| 2025-03-19 | 6.98 | 7.03 | 6.96 | 7.00 | 6.64 | qfq | 29,355,520 | 205,465,506 | 0.14% |
| 2025-03-18 | 7.01 | 7.02 | 6.96 | 6.99 | 6.63 | qfq | 24,186,334 | 168,927,833 | -0.29% |
| 2025-03-17 | 7.03 | 7.06 | 6.99 | 7.01 | 6.65 | qfq | 34,641,417 | 242,889,257 | -0.28% |
| 2025-03-14 | 7.03 | 7.05 | 6.96 | 7.03 | 6.67 | qfq | 48,734,997 | 341,636,905 | -0.14% |
| 2025-03-13 | 6.84 | 7.08 | 6.83 | 7.04 | 6.68 | qfq | 88,121,876 | 616,528,784 | 3.07% |
| 2025-03-12 | 6.87 | 6.90 | 6.83 | 6.83 | 6.48 | qfq | 25,794,296 | 176,831,288 | -0.58% |
| 2025-03-11 | 6.83 | 6.88 | 6.79 | 6.87 | 6.52 | qfq | 25,639,575 | 175,510,405 | 0.29% |
| 2025-03-10 | 6.78 | 6.89 | 6.78 | 6.85 | 6.50 | qfq | 32,550,485 | 222,769,380 | 0.74% |
| 2025-03-07 | 6.78 | 6.86 | 6.75 | 6.80 | 6.45 | qfq | 27,749,969 | 189,115,533 | 0.15% |
| 2025-03-06 | 6.73 | 6.80 | 6.68 | 6.79 | 6.45 | qfq | 31,863,243 | 215,256,043 | 1.04% |
| 2025-03-05 | 6.79 | 6.80 | 6.69 | 6.72 | 6.38 | qfq | 30,065,320 | 202,089,829 | -1.32% |
| 2025-03-04 | 6.86 | 6.87 | 6.78 | 6.81 | 6.46 | qfq | 34,113,731 | 232,318,155 | -1.16% |
| 2025-03-03 | 6.89 | 6.95 | 6.87 | 6.89 | 6.54 | qfq | 27,032,859 | 186,797,654 | -0.43% |
| 2025-02-28 | 6.96 | 6.98 | 6.85 | 6.92 | 6.57 | qfq | 52,722,654 | 363,874,262 | -1.00% |
| 2025-02-27 | 7.10 | 7.11 | 6.96 | 6.99 | 6.63 | qfq | 40,901,417 | 286,485,122 | -1.55% |
| 2025-02-26 | 7.00 | 7.12 | 6.98 | 7.10 | 6.74 | qfq | 42,838,344 | 303,053,362 | 1.43% |
| 2025-02-25 | 6.93 | 7.04 | 6.88 | 7.00 | 6.64 | qfq | 38,785,284 | 271,248,185 | 0.57% |
| 2025-02-24 | 6.95 | 6.99 | 6.90 | 6.96 | 6.61 | qfq | 29,617,494 | 205,832,334 | -0.14% |
| 2025-02-21 | 6.95 | 7.01 | 6.95 | 6.97 | 6.62 | qfq | 32,391,191 | 225,945,313 | 0.14% |
| 2025-02-20 | 7.00 | 7.01 | 6.94 | 6.96 | 6.61 | qfq | 37,155,555 | 258,579,247 | -0.71% |
| 2025-02-19 | 7.05 | 7.05 | 6.97 | 7.01 | 6.65 | qfq | 53,585,561 | 375,261,433 | -0.85% |
| 2025-02-18 | 7.20 | 7.21 | 7.04 | 7.07 | 6.71 | qfq | 43,609,519 | 310,236,842 | -1.67% |
| 2025-02-17 | 7.18 | 7.21 | 7.12 | 7.19 | 6.82 | qfq | 33,147,110 | 237,416,897 | 0.28% |
| 2025-02-14 | 7.18 | 7.19 | 7.12 | 7.17 | 6.81 | qfq | 23,200,255 | 165,964,871 | -0.14% |
| 2025-02-13 | 7.13 | 7.21 | 7.11 | 7.18 | 6.82 | qfq | 34,592,595 | 248,210,789 | 0.70% |
| 2025-02-12 | 7.18 | 7.18 | 7.08 | 7.13 | 6.77 | qfq | 41,000,723 | 292,034,639 | -0.97% |
| 2025-02-11 | 7.27 | 7.30 | 7.17 | 7.20 | 6.83 | qfq | 35,207,556 | 253,810,022 | -1.10% |
| 2025-02-10 | 7.32 | 7.35 | 7.23 | 7.28 | 6.91 | qfq | 32,734,704 | 237,946,461 | -0.41% |
| 2025-02-07 | 7.22 | 7.34 | 7.18 | 7.31 | 6.94 | qfq | 38,745,269 | 282,335,975 | 0.69% |
| 2025-02-06 | 7.21 | 7.26 | 7.16 | 7.26 | 6.89 | qfq | 28,037,003 | 202,063,120 | 0.28% |
| 2025-02-05 | 7.44 | 7.45 | 7.21 | 7.24 | 6.87 | qfq | 35,919,144 | 261,178,521 | -2.29% |
| 2025-01-27 | 7.45 | 7.51 | 7.40 | 7.41 | 7.03 | qfq | 26,765,636 | 199,168,696 | -0.54% |
| 2025-01-24 | 7.42 | 7.50 | 7.41 | 7.45 | 7.07 | qfq | 20,106,575 | 149,710,765 | 0.00% |
| 2025-01-23 | 7.51 | 7.60 | 7.44 | 7.45 | 7.07 | qfq | 21,712,231 | 162,888,684 | -0.13% |
| 2025-01-22 | 7.50 | 7.51 | 7.44 | 7.46 | 7.08 | qfq | 15,354,903 | 114,690,758 | -0.53% |
| 2025-01-21 | 7.65 | 7.66 | 7.46 | 7.50 | 7.12 | qfq | 27,264,357 | 204,578,426 | -1.70% |
| 2025-01-20 | 7.73 | 7.75 | 7.61 | 7.63 | 7.24 | qfq | 23,842,669 | 182,558,435 | -1.17% |
| 2025-01-17 | 7.78 | 7.82 | 7.69 | 7.72 | 7.33 | qfq | 18,679,520 | 144,349,235 | -1.15% |
| 2025-01-16 | 7.82 | 7.93 | 7.75 | 7.81 | 7.41 | qfq | 24,592,601 | 193,081,518 | 0.51% |
| 2025-01-15 | 7.73 | 7.81 | 7.67 | 7.77 | 7.38 | qfq | 18,022,869 | 139,681,148 | 0.26% |
| 2025-01-14 | 7.62 | 7.75 | 7.60 | 7.75 | 7.36 | qfq | 20,556,335 | 158,010,553 | 1.57% |
| 2025-01-13 | 7.64 | 7.70 | 7.58 | 7.63 | 7.24 | qfq | 17,519,333 | 133,572,907 | -0.26% |
| 2025-01-10 | 7.83 | 7.83 | 7.65 | 7.65 | 7.26 | qfq | 20,792,262 | 160,410,641 | -1.92% |
| 2025-01-09 | 7.91 | 7.91 | 7.78 | 7.80 | 7.40 | qfq | 20,917,726 | 163,687,126 | -1.52% |
| 2025-01-08 | 7.94 | 7.97 | 7.83 | 7.92 | 7.52 | qfq | 17,720,994 | 139,898,020 | -0.63% |
| 2025-01-07 | 7.98 | 8.08 | 7.87 | 7.97 | 7.57 | qfq | 20,771,720 | 165,179,572 | -0.50% |
| 2025-01-06 | 7.84 | 8.14 | 7.82 | 8.01 | 7.60 | qfq | 37,891,508 | 303,153,350 | 1.91% |
| 2025-01-03 | 7.88 | 8.10 | 7.81 | 7.86 | 7.46 | qfq | 33,350,652 | 265,751,170 | -0.63% |
| 2025-01-02 | 8.23 | 8.27 | 7.86 | 7.91 | 7.51 | qfq | 44,890,281 | 360,688,518 | -4.00% |
| 2024-12-31 | 8.29 | 8.35 | 8.23 | 8.24 | 7.82 | qfq | 36,410,118 | 301,615,317 | -0.48% |
| 2024-12-30 | 8.10 | 8.33 | 8.10 | 8.28 | 7.86 | qfq | 40,444,648 | 333,649,745 | 1.97% |
| 2024-12-27 | 8.08 | 8.14 | 8.05 | 8.12 | 7.71 | qfq | 23,497,060 | 190,375,236 | 0.12% |
| 2024-12-26 | 8.10 | 8.13 | 8.08 | 8.11 | 7.70 | qfq | 17,222,170 | 139,547,307 | -0.12% |
| 2024-12-25 | 8.14 | 8.18 | 8.05 | 8.12 | 7.71 | qfq | 33,986,447 | 276,381,464 | -0.25% |
| 2024-12-24 | 8.10 | 8.17 | 8.02 | 8.14 | 7.73 | qfq | 36,324,716 | 294,154,161 | 0.37% |
| 2024-12-23 | 8.21 | 8.26 | 8.09 | 8.11 | 7.70 | qfq | 33,997,673 | 277,868,466 | -1.58% |
| 2024-12-20 | 8.33 | 8.35 | 8.18 | 8.24 | 7.82 | qfq | 29,726,425 | 245,042,088 | -1.08% |
| 2024-12-19 | 8.41 | 8.41 | 8.25 | 8.33 | 7.91 | qfq | 34,505,218 | 287,635,104 | -1.65% |
| 2024-12-18 | 8.41 | 8.50 | 8.37 | 8.47 | 8.04 | qfq | 31,579,553 | 267,194,535 | 1.07% |
| 2024-12-17 | 8.40 | 8.52 | 8.34 | 8.38 | 7.95 | qfq | 31,789,874 | 267,754,088 | -0.12% |
| 2024-12-16 | 8.27 | 8.50 | 8.27 | 8.39 | 7.96 | qfq | 43,056,298 | 362,622,968 | 1.33% |
| 2024-12-13 | 8.47 | 8.48 | 8.28 | 8.28 | 7.86 | qfq | 48,549,980 | 406,985,694 | -2.59% |
| 2024-12-12 | 8.50 | 8.53 | 8.41 | 8.50 | 8.07 | qfq | 46,748,918 | 396,818,631 | -0.35% |
| 2024-12-11 | 8.21 | 8.53 | 8.20 | 8.53 | 8.10 | qfq | 91,736,484 | 771,902,410 | 3.52% |
| 2024-12-10 | 8.38 | 8.52 | 8.21 | 8.24 | 7.82 | qfq | 82,649,784 | 690,683,932 | 0.12% |
| 2024-12-09 | 8.25 | 8.28 | 8.18 | 8.23 | 7.81 | qfq | 37,195,858 | 306,465,024 | -0.24% |
| 2024-12-06 | 8.17 | 8.28 | 8.15 | 8.25 | 7.83 | qfq | 43,845,512 | 360,907,352 | 1.10% |
| 2024-12-05 | 8.18 | 8.20 | 8.14 | 8.16 | 7.75 | qfq | 27,618,045 | 225,611,822 | -0.49% |
| 2024-12-04 | 8.18 | 8.27 | 8.13 | 8.20 | 7.78 | qfq | 45,553,210 | 373,966,980 | 0.00% |
| 2024-12-03 | 8.18 | 8.20 | 8.11 | 8.20 | 7.78 | qfq | 34,520,099 | 281,503,229 | 0.12% |
| 2024-12-02 | 8.16 | 8.21 | 8.08 | 8.19 | 7.77 | qfq | 34,797,516 | 283,610,745 | 0.61% |
| 2024-11-29 | 8.10 | 8.18 | 8.05 | 8.14 | 7.73 | qfq | 32,314,140 | 262,620,573 | 0.12% |
| 2024-11-28 | 8.18 | 8.19 | 8.11 | 8.13 | 7.72 | qfq | 25,977,212 | 211,584,296 | -0.85% |
| 2024-11-27 | 8.15 | 8.20 | 8.02 | 8.20 | 7.78 | qfq | 40,173,480 | 325,134,218 | 0.12% |
| 2024-11-26 | 8.27 | 8.27 | 8.18 | 8.19 | 7.77 | qfq | 24,421,784 | 200,500,480 | -0.85% |
| 2024-11-25 | 8.27 | 8.34 | 8.17 | 8.26 | 7.84 | qfq | 27,222,447 | 224,728,955 | -0.12% |
| 2024-11-22 | 8.56 | 8.59 | 8.26 | 8.27 | 7.85 | qfq | 45,459,831 | 381,281,556 | -3.16% |
| 2024-11-21 | 8.48 | 8.69 | 8.46 | 8.54 | 8.11 | qfq | 42,671,686 | 365,347,154 | 0.23% |
| 2024-11-20 | 8.40 | 8.53 | 8.37 | 8.52 | 8.09 | qfq | 41,895,195 | 355,050,257 | 0.83% |
| 2024-11-19 | 8.38 | 8.45 | 8.27 | 8.45 | 8.02 | qfq | 42,580,781 | 356,081,987 | 0.84% |
| 2024-11-18 | 8.34 | 8.50 | 8.31 | 8.38 | 7.95 | qfq | 45,544,682 | 383,417,967 | 0.60% |
| 2024-11-15 | 8.31 | 8.42 | 8.27 | 8.33 | 7.91 | qfq | 29,401,088 | 245,767,450 | 0.00% |
| 2024-11-14 | 8.50 | 8.53 | 8.32 | 8.33 | 7.91 | qfq | 40,639,152 | 342,272,119 | -2.34% |
| 2024-11-13 | 8.46 | 8.58 | 8.43 | 8.53 | 8.10 | qfq | 40,210,111 | 342,077,480 | 0.00% |
| 2024-11-12 | 8.51 | 8.70 | 8.43 | 8.53 | 8.10 | qfq | 83,558,362 | 717,697,418 | 0.00% |
| 2024-11-11 | 8.55 | 8.62 | 8.40 | 8.53 | 8.10 | qfq | 62,164,590 | 526,942,502 | -0.81% |
| 2024-11-08 | 8.63 | 8.71 | 8.48 | 8.60 | 8.16 | qfq | 69,698,527 | 598,669,884 | 0.47% |
| 2024-11-07 | 8.31 | 8.56 | 8.28 | 8.56 | 8.13 | qfq | 76,633,417 | 649,862,806 | 2.51% |
| 2024-11-06 | 8.35 | 8.47 | 8.31 | 8.35 | 7.93 | qfq | 57,060,209 | 477,926,406 | -0.36% |
| 2024-11-05 | 8.26 | 8.39 | 8.21 | 8.38 | 7.95 | qfq | 54,884,957 | 456,618,319 | 1.33% |
| 2024-11-04 | 8.27 | 8.28 | 8.18 | 8.27 | 7.85 | qfq | 37,197,821 | 306,202,829 | 0.24% |
| 2024-11-01 | 8.25 | 8.32 | 8.17 | 8.25 | 7.83 | qfq | 45,885,432 | 378,845,535 | 0.24% |
| 2024-10-31 | 8.25 | 8.32 | 8.17 | 8.23 | 7.81 | qfq | 42,527,089 | 350,115,629 | -0.60% |
| 2024-10-30 | 8.37 | 8.40 | 8.21 | 8.28 | 7.86 | qfq | 49,589,561 | 410,829,085 | -1.78% |
| 2024-10-29 | 8.75 | 8.75 | 8.40 | 8.43 | 8.00 | qfq | 66,578,963 | 567,488,178 | -3.66% |
| 2024-10-28 | 8.55 | 8.75 | 8.50 | 8.75 | 8.31 | qfq | 63,859,757 | 552,758,153 | 2.34% |
| 2024-10-25 | 8.58 | 8.62 | 8.52 | 8.55 | 8.12 | qfq | 47,633,916 | 407,844,612 | -0.58% |
| 2024-10-24 | 8.75 | 8.75 | 8.55 | 8.60 | 8.16 | qfq | 37,290,096 | 320,820,298 | -1.15% |
| 2024-10-23 | 8.68 | 8.74 | 8.59 | 8.70 | 8.26 | qfq | 41,995,738 | 363,692,681 | 0.23% |
| 2024-10-22 | 8.58 | 8.68 | 8.52 | 8.68 | 8.24 | qfq | 32,898,526 | 283,916,872 | 1.17% |
| 2024-10-21 | 8.58 | 8.64 | 8.50 | 8.58 | 8.14 | qfq | 33,039,588 | 283,127,345 | 0.12% |
| 2024-10-18 | 8.40 | 8.66 | 8.29 | 8.57 | 8.13 | qfq | 46,621,112 | 394,899,782 | 1.66% |
| 2024-10-17 | 8.54 | 8.68 | 8.42 | 8.43 | 8.00 | qfq | 29,549,931 | 252,454,151 | -0.94% |
| 2024-10-16 | 8.51 | 8.60 | 8.41 | 8.51 | 8.08 | qfq | 38,522,473 | 327,741,371 | -1.05% |
| 2024-10-15 | 8.80 | 8.80 | 8.58 | 8.60 | 8.16 | qfq | 36,178,933 | 313,920,003 | -2.27% |
| 2024-10-14 | 8.73 | 8.89 | 8.60 | 8.80 | 8.35 | qfq | 42,606,432 | 373,965,295 | 1.97% |
| 2024-10-11 | 8.94 | 8.99 | 8.50 | 8.63 | 8.19 | qfq | 47,975,227 | 417,472,831 | -2.71% |
| 2024-10-10 | 8.55 | 9.13 | 8.55 | 8.87 | 8.42 | qfq | 83,522,863 | 739,137,437 | 4.35% |
| 2024-10-09 | 9.23 | 9.23 | 8.49 | 8.50 | 8.07 | qfq | 100,356,139 | 880,819,053 | -9.86% |
| 2024-10-08 | 10.50 | 10.51 | 9.11 | 9.43 | 8.95 | qfq | 145,285,331 | 1,399,854,652 | -1.36% |
| 2024-09-30 | 9.23 | 9.65 | 9.07 | 9.56 | 9.07 | qfq | 96,062,394 | 901,604,784 | 8.39% |
| 2024-09-27 | 8.47 | 8.96 | 8.47 | 8.82 | 8.37 | qfq | 74,614,402 | 651,735,484 | 5.00% |
| 2024-09-26 | 8.00 | 8.40 | 7.93 | 8.40 | 7.97 | qfq | 56,661,936 | 463,801,521 | 5.00% |
| 2024-09-25 | 8.22 | 8.24 | 7.95 | 8.00 | 7.59 | qfq | 53,213,585 | 431,163,358 | -1.11% |
| 2024-09-24 | 7.69 | 8.10 | 7.68 | 8.09 | 7.68 | qfq | 41,976,898 | 332,069,520 | 5.89% |
| 2024-09-23 | 7.48 | 7.65 | 7.47 | 7.64 | 7.25 | qfq | 21,301,941 | 161,685,867 | 1.73% |
| 2024-09-20 | 7.50 | 7.55 | 7.40 | 7.51 | 7.13 | qfq | 21,747,736 | 162,654,469 | 0.00% |
| 2024-09-19 | 7.30 | 7.60 | 7.23 | 7.51 | 7.13 | qfq | 35,372,040 | 264,049,247 | 3.16% |
| 2024-09-18 | 7.09 | 7.32 | 7.07 | 7.28 | 6.91 | qfq | 26,371,938 | 190,352,265 | 2.54% |
| 2024-09-13 | 7.20 | 7.23 | 7.10 | 7.10 | 6.74 | qfq | 12,819,905 | 91,601,103 | -1.25% |
| 2024-09-12 | 7.18 | 7.30 | 7.17 | 7.19 | 6.82 | qfq | 18,220,810 | 131,788,891 | 0.00% |
| 2024-09-11 | 7.20 | 7.22 | 7.10 | 7.19 | 6.82 | qfq | 17,675,630 | 126,321,022 | -1.24% |
| 2024-09-10 | 7.25 | 7.38 | 7.16 | 7.28 | 6.91 | qfq | 24,179,902 | 176,189,104 | 0.41% |
| 2024-09-09 | 7.40 | 7.41 | 7.20 | 7.25 | 6.88 | qfq | 26,414,633 | 191,593,634 | -2.55% |
| 2024-09-06 | 7.56 | 7.57 | 7.43 | 7.44 | 7.06 | qfq | 18,905,286 | 141,394,317 | -1.85% |
| 2024-09-05 | 7.71 | 7.84 | 7.50 | 7.58 | 7.19 | qfq | 29,500,476 | 224,888,799 | -1.30% |
| 2024-09-04 | 7.75 | 7.77 | 7.62 | 7.68 | 7.29 | qfq | 16,886,038 | 129,722,303 | -1.79% |
| 2024-09-03 | 7.88 | 7.99 | 7.78 | 7.82 | 7.42 | qfq | 25,768,889 | 202,228,199 | -1.64% |
| 2024-09-02 | 7.97 | 8.10 | 7.88 | 7.95 | 7.55 | qfq | 27,536,423 | 220,367,196 | -0.38% |
| 2024-08-30 | 7.90 | 8.06 | 7.80 | 7.98 | 7.57 | qfq | 30,365,229 | 241,233,460 | 0.88% |
| 2024-08-29 | 7.79 | 7.98 | 7.72 | 7.91 | 7.51 | qfq | 23,112,551 | 181,596,782 | 1.67% |
| 2024-08-28 | 7.65 | 7.86 | 7.65 | 7.78 | 7.38 | qfq | 28,864,749 | 224,874,590 | 1.57% |
| 2024-08-27 | 7.71 | 7.78 | 7.64 | 7.66 | 7.27 | qfq | 19,416,059 | 149,584,680 | -0.91% |
| 2024-08-26 | 7.68 | 7.74 | 7.60 | 7.73 | 7.34 | qfq | 17,306,222 | 132,943,448 | 0.52% |
| 2024-08-23 | 7.63 | 7.83 | 7.63 | 7.69 | 7.30 | qfq | 20,909,492 | 161,116,963 | 0.52% |
| 2024-08-22 | 7.70 | 7.72 | 7.62 | 7.65 | 7.26 | qfq | 18,056,690 | 138,348,616 | -0.65% |
| 2024-08-21 | 7.80 | 7.86 | 7.61 | 7.70 | 7.31 | qfq | 24,368,842 | 187,792,712 | -1.66% |
| 2024-08-20 | 8.10 | 8.12 | 7.76 | 7.83 | 7.43 | qfq | 32,288,677 | 254,554,261 | -3.33% |
| 2024-08-19 | 8.04 | 8.18 | 8.01 | 8.10 | 7.69 | qfq | 16,883,606 | 137,245,587 | 0.50% |
| 2024-08-16 | 8.09 | 8.14 | 8.03 | 8.06 | 7.65 | qfq | 16,848,961 | 136,144,627 | -0.37% |
| 2024-08-15 | 7.88 | 8.20 | 7.86 | 8.09 | 7.68 | qfq | 33,222,551 | 268,111,721 | 2.53% |
| 2024-08-14 | 7.93 | 7.93 | 7.83 | 7.89 | 7.49 | qfq | 12,882,842 | 101,532,801 | -1.00% |
| 2024-08-13 | 8.08 | 8.11 | 7.90 | 7.97 | 7.57 | qfq | 24,694,938 | 197,090,799 | -1.24% |
| 2024-08-12 | 8.08 | 8.15 | 8.01 | 8.07 | 7.66 | qfq | 15,971,273 | 128,928,947 | -0.25% |
| 2024-08-09 | 8.08 | 8.17 | 8.07 | 8.09 | 7.68 | qfq | 15,562,361 | 126,201,025 | 0.12% |
| 2024-08-08 | 8.14 | 8.17 | 8.05 | 8.08 | 7.67 | qfq | 12,851,890 | 103,870,570 | -0.49% |
| 2024-08-07 | 8.09 | 8.19 | 8.04 | 8.12 | 7.71 | qfq | 16,578,601 | 134,866,845 | 0.00% |
| 2024-08-06 | 8.03 | 8.14 | 8.01 | 8.12 | 7.71 | qfq | 20,020,281 | 161,447,854 | 1.50% |
| 2024-08-05 | 8.00 | 8.12 | 7.95 | 8.00 | 7.59 | qfq | 26,380,852 | 211,481,244 | -0.74% |
| 2024-08-02 | 8.07 | 8.13 | 8.04 | 8.06 | 7.65 | qfq | 17,759,586 | 143,404,342 | -0.98% |
| 2024-08-01 | 8.31 | 8.39 | 8.13 | 8.14 | 7.73 | qfq | 25,900,394 | 212,523,932 | -1.69% |
| 2024-07-31 | 8.06 | 8.29 | 8.04 | 8.28 | 7.86 | qfq | 28,416,144 | 233,462,750 | 2.48% |
| 2024-07-30 | 8.20 | 8.20 | 8.03 | 8.08 | 7.67 | qfq | 17,798,927 | 143,692,599 | -1.10% |
| 2024-07-29 | 8.25 | 8.28 | 8.13 | 8.17 | 7.76 | qfq | 11,413,262 | 93,398,578 | -1.21% |
| 2024-07-26 | 8.13 | 8.33 | 8.13 | 8.27 | 7.85 | qfq | 16,878,950 | 139,010,319 | 1.72% |
| 2024-07-25 | 8.15 | 8.22 | 8.09 | 8.13 | 7.72 | qfq | 15,817,060 | 128,688,479 | -0.97% |
| 2024-07-24 | 8.30 | 8.34 | 8.15 | 8.21 | 7.79 | qfq | 23,187,521 | 190,641,101 | -1.20% |
| 2024-07-23 | 8.47 | 8.50 | 8.30 | 8.31 | 7.89 | qfq | 21,228,855 | 178,241,906 | -2.35% |
| 2024-07-22 | 8.65 | 8.65 | 8.45 | 8.51 | 8.08 | qfq | 18,847,784 | 160,402,312 | -1.62% |
| 2024-07-19 | 8.54 | 8.68 | 8.53 | 8.65 | 8.21 | qfq | 18,779,043 | 162,244,124 | 0.70% |
| 2024-07-18 | 8.55 | 8.62 | 8.40 | 8.59 | 8.15 | qfq | 24,842,378 | 211,169,792 | -0.23% |
| 2024-07-17 | 8.86 | 8.86 | 8.50 | 8.61 | 8.17 | qfq | 39,178,327 | 338,035,962 | -2.82% |
| 2024-07-16 | 8.96 | 8.97 | 8.82 | 8.86 | 8.41 | qfq | 23,064,033 | 204,537,633 | -1.12% |
| 2024-07-15 | 8.86 | 9.10 | 8.79 | 8.96 | 8.50 | qfq | 32,113,378 | 289,164,514 | 0.67% |
| 2024-07-12 | 9.19 | 9.21 | 8.83 | 8.90 | 8.45 | qfq | 42,055,284 | 377,241,446 | -10.91% |
| 2024-07-11 | 9.80 | 10.03 | 9.65 | 9.99 | 8.72 | qfq | 42,183,551 | 417,076,308 | 2.99% |
| 2024-07-10 | 9.98 | 10.00 | 9.61 | 9.70 | 8.47 | qfq | 48,902,595 | 476,669,779 | -3.48% |
| 2024-07-09 | 9.91 | 10.08 | 9.82 | 10.05 | 8.78 | qfq | 24,512,234 | 244,420,103 | 0.90% |
| 2024-07-08 | 10.19 | 10.21 | 9.92 | 9.96 | 8.70 | qfq | 23,521,195 | 235,599,877 | -2.26% |
| 2024-07-05 | 10.19 | 10.25 | 10.05 | 10.19 | 8.90 | qfq | 21,849,482 | 221,408,939 | 0.20% |
| 2024-07-04 | 10.18 | 10.25 | 10.07 | 10.17 | 8.88 | qfq | 22,250,562 | 225,806,143 | -0.10% |
| 2024-07-03 | 10.48 | 10.52 | 10.12 | 10.18 | 8.89 | qfq | 33,279,061 | 340,133,714 | -2.68% |
| 2024-07-02 | 10.65 | 10.85 | 10.43 | 10.46 | 9.13 | qfq | 24,097,197 | 254,810,796 | -1.60% |
| 2024-07-01 | 10.28 | 10.69 | 10.25 | 10.63 | 9.28 | qfq | 31,153,414 | 329,109,982 | 3.10% |
| 2024-06-28 | 10.15 | 10.33 | 10.14 | 10.31 | 9.00 | qfq | 18,815,204 | 193,094,113 | 0.98% |
| 2024-06-27 | 10.31 | 10.39 | 10.18 | 10.21 | 8.92 | qfq | 17,171,971 | 176,212,351 | -1.26% |
| 2024-06-26 | 10.37 | 10.38 | 10.18 | 10.34 | 9.03 | qfq | 16,361,295 | 167,848,003 | -0.29% |
| 2024-06-25 | 10.35 | 10.41 | 10.27 | 10.37 | 9.06 | qfq | 19,121,900 | 197,679,402 | 0.00% |
| 2024-06-24 | 10.67 | 10.71 | 10.26 | 10.37 | 9.06 | qfq | 30,125,846 | 313,169,886 | -3.36% |
| 2024-06-21 | 10.85 | 10.94 | 10.62 | 10.73 | 9.37 | qfq | 20,611,847 | 221,317,966 | -1.47% |
| 2024-06-20 | 10.94 | 11.01 | 10.84 | 10.89 | 9.51 | qfq | 18,747,681 | 204,756,315 | -0.09% |
| 2024-06-19 | 10.73 | 11.08 | 10.71 | 10.90 | 9.52 | qfq | 28,248,817 | 309,038,293 | 1.77% |
| 2024-06-18 | 10.70 | 10.78 | 10.60 | 10.71 | 9.35 | qfq | 22,422,303 | 239,549,890 | 0.09% |
| 2024-06-17 | 10.88 | 11.06 | 10.66 | 10.70 | 9.34 | qfq | 36,829,178 | 398,700,535 | -2.37% |
| 2024-06-14 | 11.09 | 11.25 | 10.92 | 10.96 | 9.57 | qfq | 51,476,514 | 568,402,324 | -1.26% |
| 2024-06-13 | 11.25 | 11.43 | 10.98 | 11.10 | 9.69 | qfq | 29,636,214 | 330,540,325 | -1.94% |
| 2024-06-12 | 10.82 | 11.33 | 10.77 | 11.32 | 9.88 | qfq | 43,091,193 | 479,617,546 | 4.72% |
| 2024-06-11 | 11.10 | 11.17 | 10.71 | 10.81 | 9.44 | qfq | 33,215,167 | 360,120,988 | -2.61% |
| 2024-06-07 | 10.92 | 11.14 | 10.83 | 11.10 | 9.69 | qfq | 24,520,639 | 270,146,788 | 1.65% |
| 2024-06-06 | 10.76 | 11.06 | 10.73 | 10.92 | 9.54 | qfq | 31,017,753 | 338,629,285 | 1.77% |
| 2024-06-05 | 10.94 | 11.01 | 10.70 | 10.73 | 9.37 | qfq | 27,853,004 | 301,819,302 | -2.01% |
| 2024-06-04 | 11.05 | 11.07 | 10.80 | 10.95 | 9.56 | qfq | 24,635,857 | 269,063,605 | -1.17% |
| 2024-06-03 | 11.09 | 11.16 | 11.00 | 11.08 | 9.67 | qfq | 29,736,638 | 329,564,674 | 0.45% |
| 2024-05-31 | 11.06 | 11.22 | 10.99 | 11.03 | 9.63 | qfq | 29,443,547 | 326,424,753 | -0.27% |
| 2024-05-30 | 11.28 | 11.43 | 10.98 | 11.06 | 9.66 | qfq | 41,714,842 | 467,394,167 | -2.64% |
| 2024-05-29 | 11.21 | 11.41 | 11.10 | 11.36 | 9.92 | qfq | 36,108,783 | 408,369,711 | 1.70% |
| 2024-05-28 | 11.21 | 11.37 | 11.10 | 11.17 | 9.75 | qfq | 44,128,417 | 497,355,320 | -0.80% |
| 2024-05-27 | 11.20 | 11.44 | 11.07 | 11.26 | 9.83 | qfq | 39,423,463 | 443,278,811 | 0.99% |
| 2024-05-24 | 11.21 | 11.35 | 11.15 | 11.15 | 9.74 | qfq | 25,339,942 | 284,711,238 | -0.36% |
| 2024-05-23 | 11.25 | 11.31 | 11.10 | 11.19 | 9.77 | qfq | 26,296,475 | 294,776,719 | -0.80% |
| 2024-05-22 | 11.48 | 11.53 | 11.23 | 11.28 | 9.85 | qfq | 39,092,431 | 444,362,538 | -0.62% |
| 2024-05-21 | 11.25 | 11.39 | 11.15 | 11.35 | 9.91 | qfq | 39,090,108 | 441,517,421 | 0.53% |
| 2024-05-20 | 10.77 | 11.45 | 10.77 | 11.29 | 9.86 | qfq | 72,637,596 | 816,682,813 | 4.54% |
| 2024-05-17 | 10.85 | 10.89 | 10.61 | 10.80 | 9.43 | qfq | 23,231,168 | 249,399,787 | 0.47% |
| 2024-05-16 | 10.73 | 10.92 | 10.67 | 10.75 | 9.39 | qfq | 27,527,971 | 296,662,408 | 0.19% |
| 2024-05-15 | 10.64 | 10.85 | 10.52 | 10.73 | 9.37 | qfq | 34,596,464 | 371,339,580 | 0.85% |
| 2024-05-14 | 10.87 | 10.92 | 10.40 | 10.64 | 9.29 | qfq | 57,212,649 | 604,465,997 | -2.03% |
| 2024-05-13 | 10.97 | 11.04 | 10.72 | 10.86 | 9.48 | qfq | 34,652,473 | 376,881,788 | -1.36% |
| 2024-05-10 | 11.00 | 11.13 | 10.88 | 11.01 | 9.61 | qfq | 38,255,697 | 421,366,955 | -0.18% |
| 2024-05-09 | 10.94 | 11.11 | 10.80 | 11.03 | 9.63 | qfq | 39,627,298 | 435,154,235 | 0.36% |
| 2024-05-08 | 10.67 | 11.13 | 10.63 | 10.99 | 9.60 | qfq | 59,780,207 | 654,869,568 | 2.90% |
| 2024-05-07 | 10.53 | 10.75 | 10.52 | 10.68 | 9.33 | qfq | 41,867,225 | 444,724,053 | 0.85% |
| 2024-05-06 | 10.54 | 10.60 | 10.29 | 10.59 | 9.25 | qfq | 53,835,780 | 561,827,736 | 0.86% |
| 2024-04-30 | 10.50 | 10.65 | 10.40 | 10.50 | 9.17 | qfq | 52,955,236 | 557,523,085 | -1.04% |
| 2024-04-29 | 10.46 | 10.67 | 10.31 | 10.61 | 9.26 | qfq | 37,425,656 | 394,051,112 | 0.86% |
| 2024-04-26 | 10.81 | 10.91 | 10.44 | 10.52 | 9.19 | qfq | 49,238,420 | 519,465,199 | -2.23% |
| 2024-04-25 | 10.50 | 10.78 | 10.46 | 10.76 | 9.40 | qfq | 34,252,038 | 365,437,782 | 2.18% |
| 2024-04-24 | 10.50 | 10.63 | 10.32 | 10.53 | 9.19 | qfq | 42,657,342 | 446,243,275 | -0.57% |
| 2024-04-23 | 10.51 | 10.82 | 10.32 | 10.59 | 9.25 | qfq | 68,281,666 | 721,596,140 | -0.56% |
| 2024-04-22 | 11.20 | 11.33 | 10.60 | 10.65 | 9.30 | qfq | 73,487,585 | 798,618,394 | -5.84% |
| 2024-04-19 | 11.29 | 11.46 | 11.23 | 11.31 | 9.88 | qfq | 41,398,856 | 469,805,849 | -0.09% |
| 2024-04-18 | 11.30 | 11.50 | 11.10 | 11.32 | 9.88 | qfq | 52,407,375 | 591,939,494 | 1.25% |
| 2024-04-17 | 11.02 | 11.18 | 10.87 | 11.18 | 9.76 | qfq | 48,056,605 | 531,072,630 | 0.81% |
| 2024-04-16 | 11.13 | 11.29 | 10.85 | 11.09 | 9.68 | qfq | 55,513,780 | 618,607,966 | -0.54% |
| 2024-04-15 | 10.99 | 11.19 | 10.90 | 11.15 | 9.74 | qfq | 68,582,022 | 759,212,096 | 1.46% |
| 2024-04-12 | 11.00 | 11.09 | 10.78 | 10.99 | 9.60 | qfq | 44,367,437 | 485,543,688 | -0.09% |
| 2024-04-11 | 10.84 | 11.16 | 10.78 | 11.00 | 9.61 | qfq | 53,705,478 | 589,747,893 | 1.01% |
| 2024-04-10 | 10.71 | 11.15 | 10.67 | 10.89 | 9.51 | qfq | 72,002,091 | 787,728,834 | 1.68% |
| 2024-04-09 | 10.43 | 10.78 | 10.34 | 10.71 | 9.35 | qfq | 65,107,721 | 689,032,595 | 2.68% |
| 2024-04-08 | 10.35 | 10.70 | 10.22 | 10.43 | 9.11 | qfq | 73,961,472 | 776,166,370 | 0.10% |
| 2024-04-03 | 10.08 | 10.44 | 10.00 | 10.42 | 9.10 | qfq | 70,133,269 | 717,532,609 | 2.96% |
| 2024-04-02 | 10.08 | 10.37 | 10.04 | 10.12 | 8.84 | qfq | 54,517,041 | 555,739,113 | 0.10% |
| 2024-04-01 | 10.13 | 10.24 | 9.90 | 10.11 | 8.83 | qfq | 60,659,204 | 610,642,353 | -2.03% |
| 2024-03-29 | 10.12 | 10.36 | 10.12 | 10.32 | 9.01 | qfq | 20,812,254 | 214,151,733 | 1.08% |
| 2024-03-28 | 10.12 | 10.28 | 10.04 | 10.21 | 8.92 | qfq | 34,286,577 | 348,871,927 | 0.79% |
| 2024-03-27 | 10.26 | 10.39 | 10.12 | 10.13 | 8.85 | qfq | 39,971,760 | 409,379,663 | -0.78% |
| 2024-03-26 | 10.33 | 10.45 | 10.02 | 10.21 | 8.92 | qfq | 54,718,109 | 556,505,931 | -1.73% |
| 2024-03-25 | 10.37 | 10.70 | 10.31 | 10.39 | 9.07 | qfq | 47,749,270 | 501,656,108 | -1.33% |
| 2024-03-22 | 10.54 | 10.68 | 10.50 | 10.53 | 9.19 | qfq | 34,090,250 | 360,310,427 | -0.57% |
| 2024-03-21 | 10.60 | 10.70 | 10.49 | 10.59 | 9.25 | qfq | 58,334,518 | 618,016,762 | -0.94% |
| 2024-03-20 | 10.36 | 10.78 | 10.32 | 10.69 | 9.33 | qfq | 91,681,496 | 971,425,173 | 2.99% |
| 2024-03-19 | 10.30 | 10.55 | 10.28 | 10.38 | 9.06 | qfq | 85,680,131 | 892,150,930 | 0.97% |
| 2024-03-18 | 10.40 | 10.40 | 10.16 | 10.28 | 8.98 | qfq | 77,070,314 | 789,980,375 | -1.91% |
| 2024-03-15 | 10.69 | 10.70 | 10.38 | 10.48 | 9.15 | qfq | 67,801,596 | 710,181,955 | -2.06% |
| 2024-03-14 | 10.56 | 10.82 | 10.52 | 10.70 | 9.34 | qfq | 64,033,292 | 683,907,164 | 0.09% |
| 2024-03-13 | 10.79 | 10.80 | 10.49 | 10.69 | 9.33 | qfq | 93,819,371 | 996,358,253 | -1.47% |
| 2024-03-12 | 11.17 | 11.22 | 10.78 | 10.85 | 9.47 | qfq | 85,959,464 | 938,299,933 | -3.64% |
| 2024-03-11 | 11.80 | 11.86 | 11.01 | 11.26 | 9.83 | qfq | 96,516,072 | 1,087,653,489 | -5.06% |
| 2024-03-08 | 11.99 | 11.99 | 11.66 | 11.86 | 10.36 | qfq | 44,271,591 | 521,653,448 | -1.08% |
| 2024-03-07 | 11.97 | 12.10 | 11.83 | 11.99 | 10.47 | qfq | 56,036,212 | 668,356,514 | 0.17% |
| 2024-03-06 | 12.03 | 12.19 | 11.88 | 11.97 | 10.45 | qfq | 49,243,218 | 592,990,729 | -0.66% |
| 2024-03-05 | 11.88 | 12.19 | 11.80 | 12.05 | 10.52 | qfq | 59,056,153 | 707,065,503 | 1.43% |
| 2024-03-04 | 11.64 | 11.93 | 11.55 | 11.88 | 10.37 | qfq | 46,207,066 | 545,216,331 | 2.06% |
| 2024-03-01 | 11.55 | 11.83 | 11.51 | 11.64 | 10.16 | qfq | 41,204,528 | 479,980,428 | -0.09% |
| 2024-02-29 | 11.53 | 11.65 | 11.36 | 11.65 | 10.17 | qfq | 45,857,533 | 527,526,564 | 0.69% |
| 2024-02-28 | 11.65 | 11.71 | 11.29 | 11.57 | 10.10 | qfq | 63,627,685 | 732,156,770 | -1.20% |
| 2024-02-27 | 11.63 | 11.85 | 11.56 | 11.71 | 10.23 | qfq | 39,791,578 | 465,492,525 | -0.17% |
| 2024-02-26 | 11.85 | 12.06 | 11.64 | 11.73 | 10.24 | qfq | 49,435,672 | 584,354,326 | -1.92% |
| 2024-02-23 | 12.34 | 12.38 | 11.88 | 11.96 | 10.44 | qfq | 61,027,952 | 736,247,714 | -3.94% |
| 2024-02-22 | 11.41 | 12.45 | 11.38 | 12.45 | 10.87 | qfq | 97,912,848 | 1,184,914,195 | 8.83% |
| 2024-02-21 | 11.34 | 11.66 | 11.30 | 11.44 | 9.99 | qfq | 46,531,029 | 533,591,673 | 0.18% |
| 2024-02-20 | 11.32 | 11.54 | 11.21 | 11.42 | 9.97 | qfq | 37,975,270 | 432,030,320 | 0.62% |
| 2024-02-19 | 10.89 | 11.42 | 10.75 | 11.35 | 9.91 | qfq | 45,541,391 | 509,305,653 | 3.84% |
| 2024-02-08 | 10.87 | 11.09 | 10.74 | 10.93 | 9.54 | qfq | 51,843,255 | 566,441,095 | 0.37% |
| 2024-02-07 | 10.50 | 10.90 | 10.40 | 10.89 | 9.51 | qfq | 57,591,739 | 617,078,440 | 2.93% |
| 2024-02-06 | 10.70 | 10.88 | 10.37 | 10.58 | 9.24 | qfq | 72,513,705 | 765,567,404 | -2.76% |
| 2024-02-05 | 10.53 | 10.92 | 10.40 | 10.88 | 9.50 | qfq | 66,526,898 | 710,918,446 | 3.13% |
| 2024-02-02 | 10.45 | 10.69 | 10.28 | 10.55 | 9.21 | qfq | 41,570,168 | 438,253,674 | 1.25% |
| 2024-02-01 | 10.45 | 10.61 | 10.38 | 10.42 | 9.10 | qfq | 33,111,442 | 346,706,491 | -0.67% |
| 2024-01-31 | 10.40 | 10.69 | 10.40 | 10.49 | 9.16 | qfq | 38,257,118 | 403,528,722 | 0.19% |
| 2024-01-30 | 10.52 | 10.65 | 10.37 | 10.47 | 9.14 | qfq | 31,254,986 | 328,378,935 | -0.85% |
| 2024-01-29 | 10.50 | 10.70 | 10.44 | 10.56 | 9.22 | qfq | 42,056,919 | 444,872,908 | 0.38% |
| 2024-01-26 | 10.34 | 10.58 | 10.28 | 10.52 | 9.19 | qfq | 42,571,878 | 445,625,933 | 0.86% |
| 2024-01-25 | 10.23 | 10.49 | 10.12 | 10.43 | 9.11 | qfq | 44,639,795 | 460,665,014 | 2.86% |
| 2024-01-24 | 9.97 | 10.16 | 9.91 | 10.14 | 8.85 | qfq | 35,238,587 | 354,780,062 | 1.60% |
| 2024-01-23 | 9.68 | 10.02 | 9.58 | 9.98 | 8.71 | qfq | 42,388,698 | 418,145,489 | 3.10% |
| 2024-01-22 | 9.94 | 10.01 | 9.60 | 9.68 | 8.45 | qfq | 45,382,457 | 446,620,139 | -2.71% |
| 2024-01-19 | 10.28 | 10.28 | 9.88 | 9.95 | 8.69 | qfq | 47,912,577 | 479,798,786 | -3.21% |
| 2024-01-18 | 10.35 | 10.36 | 9.95 | 10.28 | 8.98 | qfq | 46,499,317 | 470,310,028 | -0.68% |
| 2024-01-17 | 10.49 | 10.55 | 10.25 | 10.35 | 9.04 | qfq | 42,247,790 | 440,056,037 | -1.33% |
| 2024-01-16 | 10.56 | 10.58 | 10.35 | 10.49 | 9.16 | qfq | 36,078,846 | 377,336,527 | -0.85% |
| 2024-01-15 | 10.43 | 10.67 | 10.38 | 10.58 | 9.24 | qfq | 42,964,461 | 452,710,932 | 1.15% |
| 2024-01-12 | 10.39 | 10.62 | 10.36 | 10.46 | 9.13 | qfq | 50,848,621 | 532,856,187 | 0.38% |
| 2024-01-11 | 10.62 | 10.63 | 10.30 | 10.42 | 9.10 | qfq | 71,815,680 | 749,221,369 | -2.07% |
| 2024-01-10 | 10.65 | 10.90 | 10.57 | 10.64 | 9.29 | qfq | 45,049,168 | 480,789,346 | -0.84% |
| 2024-01-09 | 10.54 | 10.90 | 10.50 | 10.73 | 9.37 | qfq | 46,645,670 | 499,411,009 | 0.94% |
| 2024-01-08 | 10.67 | 10.73 | 10.48 | 10.63 | 9.28 | qfq | 52,436,293 | 556,176,265 | -1.02% |
| 2024-01-05 | 10.73 | 10.92 | 10.67 | 10.74 | 9.38 | qfq | 50,844,424 | 548,187,280 | -0.28% |
| 2024-01-04 | 10.74 | 10.83 | 10.64 | 10.77 | 9.40 | qfq | 65,228,800 | 700,721,600 | 0.09% |
| 2024-01-03 | 10.29 | 10.94 | 10.28 | 10.76 | 9.40 | qfq | 106,926,870 | 1,143,516,120 | 4.06% |
| 2024-01-02 | 9.88 | 10.41 | 9.86 | 10.34 | 9.03 | qfq | 85,538,823 | 877,600,475 | 4.66% |
| 2023-12-29 | 9.69 | 9.92 | 9.62 | 9.88 | 8.63 | qfq | 37,933,117 | 370,714,576 | 1.54% |
| 2023-12-28 | 10.02 | 10.07 | 9.61 | 9.73 | 8.50 | qfq | 57,478,355 | 562,223,462 | -2.70% |
| 2023-12-27 | 9.96 | 10.03 | 9.87 | 10.00 | 8.73 | qfq | 32,953,326 | 328,737,951 | 0.30% |
| 2023-12-26 | 10.15 | 10.43 | 9.97 | 9.97 | 8.71 | qfq | 64,161,867 | 654,444,400 | -1.19% |
| 2023-12-25 | 9.99 | 10.15 | 9.87 | 10.09 | 8.81 | qfq | 29,003,460 | 290,286,123 | 0.60% |
| 2023-12-22 | 10.04 | 10.17 | 10.00 | 10.03 | 8.76 | qfq | 38,513,457 | 388,128,543 | 0.60% |
| 2023-12-21 | 9.89 | 10.03 | 9.88 | 9.97 | 8.71 | qfq | 49,888,779 | 497,220,610 | 0.40% |
| 2023-12-20 | 9.93 | 10.16 | 9.90 | 9.93 | 8.67 | qfq | 37,977,378 | 380,343,808 | 0.00% |
| 2023-12-19 | 10.04 | 10.05 | 9.78 | 9.93 | 8.67 | qfq | 25,667,488 | 254,357,268 | -0.60% |
| 2023-12-18 | 9.96 | 10.10 | 9.88 | 9.99 | 8.72 | qfq | 25,867,498 | 259,052,904 | -0.30% |
| 2023-12-15 | 10.14 | 10.16 | 10.00 | 10.02 | 8.75 | qfq | 31,503,093 | 317,012,782 | -1.28% |
| 2023-12-14 | 10.03 | 10.30 | 10.01 | 10.15 | 8.86 | qfq | 35,532,048 | 360,581,181 | 0.69% |
| 2023-12-13 | 10.22 | 10.25 | 10.07 | 10.08 | 8.80 | qfq | 34,603,377 | 351,125,235 | -1.75% |
| 2023-12-12 | 9.98 | 10.34 | 9.89 | 10.26 | 8.96 | qfq | 64,951,468 | 659,465,166 | 2.91% |
| 2023-12-11 | 9.62 | 10.00 | 9.49 | 9.97 | 8.71 | qfq | 61,668,837 | 607,461,720 | 3.21% |
| 2023-12-08 | 9.65 | 9.76 | 9.58 | 9.66 | 8.44 | qfq | 57,283,293 | 553,547,101 | -0.51% |
| 2023-12-07 | 9.71 | 9.85 | 9.67 | 9.71 | 8.48 | qfq | 26,491,127 | 258,359,535 | -0.31% |
| 2023-12-06 | 9.81 | 9.82 | 9.61 | 9.74 | 8.50 | qfq | 26,363,582 | 255,689,355 | 0.10% |
| 2023-12-05 | 9.87 | 9.94 | 9.71 | 9.73 | 8.50 | qfq | 48,027,833 | 472,469,483 | -2.11% |
| 2023-12-04 | 9.88 | 10.08 | 9.80 | 9.94 | 8.68 | qfq | 55,941,407 | 555,705,162 | 0.61% |
| 2023-12-01 | 9.76 | 9.92 | 9.74 | 9.88 | 8.63 | qfq | 40,777,354 | 402,085,383 | 1.54% |
| 2023-11-30 | 9.79 | 9.84 | 9.62 | 9.73 | 8.50 | qfq | 49,493,648 | 480,543,101 | -0.61% |
| 2023-11-29 | 9.71 | 10.00 | 9.70 | 9.79 | 8.55 | qfq | 80,498,780 | 795,513,507 | 0.62% |
| 2023-11-28 | 9.70 | 9.85 | 9.56 | 9.73 | 8.50 | qfq | 55,028,247 | 535,271,240 | 0.00% |
| 2023-11-27 | 9.49 | 9.80 | 9.41 | 9.73 | 8.50 | qfq | 117,856,498 | 1,133,872,858 | 4.40% |
| 2023-11-24 | 9.12 | 9.38 | 9.10 | 9.32 | 8.14 | qfq | 83,906,742 | 780,591,394 | 1.86% |
| 2023-11-23 | 8.99 | 9.16 | 8.92 | 9.15 | 7.99 | qfq | 39,187,367 | 354,934,302 | 1.78% |
| 2023-11-22 | 9.05 | 9.10 | 8.92 | 8.99 | 7.85 | qfq | 39,606,908 | 356,263,733 | -0.99% |
| 2023-11-21 | 9.03 | 9.18 | 9.02 | 9.08 | 7.93 | qfq | 56,347,517 | 512,814,856 | 0.67% |
| 2023-11-20 | 9.14 | 9.18 | 9.00 | 9.02 | 7.88 | qfq | 66,948,000 | 605,144,988 | -1.31% |
| 2023-11-17 | 9.18 | 9.34 | 9.09 | 9.14 | 7.98 | qfq | 102,415,908 | 939,888,354 | -0.44% |
| 2023-11-16 | 9.15 | 9.29 | 9.08 | 9.18 | 8.02 | qfq | 51,406,566 | 472,876,539 | 0.00% |
| 2023-11-15 | 9.10 | 9.24 | 9.04 | 9.18 | 8.02 | qfq | 51,691,705 | 472,162,200 | 1.77% |
| 2023-11-14 | 9.09 | 9.15 | 8.94 | 9.02 | 7.88 | qfq | 41,534,632 | 374,157,492 | -1.42% |
| 2023-11-13 | 9.14 | 9.26 | 8.93 | 9.15 | 7.99 | qfq | 54,722,367 | 496,729,840 | 0.44% |
| 2023-11-10 | 9.07 | 9.15 | 8.89 | 9.11 | 7.95 | qfq | 66,861,968 | 602,987,780 | -0.11% |
| 2023-11-09 | 8.58 | 9.22 | 8.57 | 9.12 | 7.96 | qfq | 123,846,534 | 1,107,017,190 | 6.67% |
| 2023-11-08 | 8.58 | 8.60 | 8.49 | 8.55 | 7.47 | qfq | 37,405,550 | 319,298,826 | -1.16% |
| 2023-11-07 | 8.55 | 8.66 | 8.52 | 8.65 | 7.55 | qfq | 40,149,038 | 345,603,061 | 0.58% |
| 2023-11-06 | 8.65 | 8.69 | 8.47 | 8.60 | 7.51 | qfq | 49,692,383 | 424,132,716 | -0.35% |
| 2023-11-03 | 8.59 | 8.77 | 8.58 | 8.63 | 7.54 | qfq | 48,202,767 | 417,249,883 | 1.29% |
| 2023-11-02 | 8.60 | 8.64 | 8.52 | 8.52 | 7.44 | qfq | 27,251,577 | 233,683,149 | -0.70% |
| 2023-11-01 | 8.63 | 8.66 | 8.51 | 8.58 | 7.49 | qfq | 22,695,060 | 194,666,367 | -0.69% |
| 2023-10-31 | 8.54 | 8.69 | 8.54 | 8.64 | 7.54 | qfq | 37,642,625 | 324,073,623 | 0.93% |
| 2023-10-30 | 8.67 | 8.77 | 8.54 | 8.56 | 7.47 | qfq | 45,465,731 | 391,665,688 | -1.50% |
| 2023-10-27 | 8.49 | 8.77 | 8.39 | 8.69 | 7.59 | qfq | 67,833,180 | 586,851,072 | 1.64% |
| 2023-10-26 | 9.17 | 9.17 | 8.51 | 8.55 | 7.47 | qfq | 122,342,486 | 1,060,889,848 | -9.52% |
| 2023-10-25 | 9.57 | 9.80 | 9.45 | 9.45 | 8.25 | qfq | 67,085,594 | 645,341,953 | 2.49% |
| 2023-10-24 | 9.25 | 9.33 | 9.18 | 9.22 | 8.05 | qfq | 31,020,171 | 286,502,186 | -0.11% |
| 2023-10-23 | 9.35 | 9.44 | 9.11 | 9.23 | 8.06 | qfq | 28,391,883 | 262,686,542 | -2.12% |
| 2023-10-20 | 9.52 | 9.54 | 9.39 | 9.43 | 8.23 | qfq | 24,605,986 | 232,593,292 | -0.63% |
| 2023-10-19 | 9.61 | 9.63 | 9.40 | 9.49 | 8.29 | qfq | 26,626,120 | 253,451,805 | -1.96% |
| 2023-10-18 | 9.70 | 9.79 | 9.60 | 9.68 | 8.45 | qfq | 32,488,543 | 314,678,871 | -0.82% |
| 2023-10-17 | 9.80 | 9.83 | 9.58 | 9.76 | 8.52 | qfq | 36,224,612 | 351,130,047 | -0.61% |
| 2023-10-16 | 9.79 | 9.89 | 9.60 | 9.82 | 8.57 | qfq | 43,143,125 | 419,513,816 | 0.41% |
| 2023-10-13 | 9.61 | 9.90 | 9.49 | 9.78 | 8.54 | qfq | 41,221,397 | 401,649,516 | 1.56% |
| 2023-10-12 | 9.72 | 9.82 | 9.60 | 9.63 | 8.41 | qfq | 39,190,003 | 380,010,057 | -1.03% |
| 2023-10-11 | 9.96 | 10.01 | 9.65 | 9.73 | 8.50 | qfq | 51,316,923 | 499,904,486 | -2.31% |
| 2023-10-10 | 10.15 | 10.22 | 9.96 | 9.96 | 8.70 | qfq | 37,519,005 | 377,234,332 | -2.73% |
| 2023-10-09 | 9.98 | 10.31 | 9.93 | 10.24 | 8.94 | qfq | 45,472,281 | 461,707,453 | 1.79% |
| 2023-09-28 | 10.12 | 10.18 | 10.01 | 10.06 | 8.78 | qfq | 41,758,303 | 421,268,502 | 1.62% |
| 2023-09-27 | 9.88 | 10.02 | 9.88 | 9.90 | 8.64 | qfq | 31,567,494 | 313,766,186 | -0.10% |
| 2023-09-26 | 10.00 | 10.06 | 9.88 | 9.91 | 8.65 | qfq | 45,296,123 | 450,368,599 | -1.88% |
| 2023-09-25 | 9.92 | 10.23 | 9.91 | 10.10 | 8.82 | qfq | 51,360,963 | 518,181,249 | 1.51% |
| 2023-09-22 | 10.03 | 10.10 | 9.85 | 9.95 | 8.69 | qfq | 49,816,415 | 495,216,799 | -1.19% |
| 2023-09-21 | 9.98 | 10.15 | 9.94 | 10.07 | 8.79 | qfq | 42,473,839 | 427,268,692 | 0.20% |
| 2023-09-20 | 10.01 | 10.13 | 9.93 | 10.05 | 8.78 | qfq | 35,987,674 | 360,824,693 | -0.69% |
| 2023-09-19 | 10.20 | 10.38 | 10.03 | 10.12 | 8.84 | qfq | 74,622,794 | 759,452,837 | 0.00% |
| 2023-09-18 | 10.19 | 10.20 | 9.89 | 10.12 | 8.84 | qfq | 64,726,717 | 650,994,573 | 1.00% |
| 2023-09-15 | 10.20 | 10.29 | 9.91 | 10.02 | 8.75 | qfq | 84,842,610 | 853,584,303 | -1.86% |
| 2023-09-14 | 9.63 | 10.41 | 9.60 | 10.21 | 8.92 | qfq | 145,122,349 | 1,457,636,631 | 5.91% |
| 2023-09-13 | 9.49 | 9.78 | 9.46 | 9.64 | 8.42 | qfq | 47,176,511 | 454,920,015 | 1.26% |
| 2023-09-12 | 9.81 | 9.84 | 9.49 | 9.52 | 8.31 | qfq | 49,903,287 | 479,577,284 | -1.45% |
| 2023-09-11 | 9.46 | 9.92 | 9.46 | 9.66 | 8.44 | qfq | 81,440,735 | 791,760,840 | 2.77% |
| 2023-09-08 | 9.62 | 9.66 | 9.38 | 9.40 | 8.21 | qfq | 58,543,326 | 554,419,880 | -2.99% |
| 2023-09-07 | 9.52 | 9.86 | 9.51 | 9.69 | 8.46 | qfq | 87,513,463 | 850,286,882 | 0.00% |
| 2023-09-06 | 9.56 | 9.78 | 9.41 | 9.69 | 8.46 | qfq | 91,716,893 | 881,033,325 | 0.41% |
| 2023-09-05 | 9.48 | 9.85 | 9.36 | 9.65 | 8.43 | qfq | 150,594,251 | 1,451,090,419 | 1.69% |
| 2023-09-04 | 9.23 | 9.57 | 9.19 | 9.49 | 8.29 | qfq | 170,957,514 | 1,606,820,976 | 5.09% |
| 2023-09-01 | 8.36 | 9.05 | 8.36 | 9.03 | 7.88 | qfq | 181,714,644 | 1,601,039,038 | 8.27% |
| 2023-08-31 | 8.31 | 8.38 | 8.25 | 8.34 | 7.28 | qfq | 36,864,370 | 306,786,938 | 1.09% |
| 2023-08-30 | 8.32 | 8.36 | 8.18 | 8.25 | 7.20 | qfq | 29,370,997 | 242,492,611 | -0.84% |
| 2023-08-29 | 8.30 | 8.37 | 8.26 | 8.32 | 7.26 | qfq | 45,842,661 | 380,389,538 | -0.60% |
| 2023-08-28 | 8.43 | 8.55 | 8.30 | 8.37 | 7.31 | qfq | 76,842,266 | 645,652,590 | 3.21% |
| 2023-08-25 | 8.19 | 8.23 | 8.09 | 8.11 | 7.08 | qfq | 19,454,740 | 158,449,670 | -1.58% |
| 2023-08-24 | 8.36 | 8.37 | 8.18 | 8.24 | 7.20 | qfq | 38,757,181 | 320,208,772 | -1.67% |
| 2023-08-23 | 8.21 | 8.50 | 8.21 | 8.38 | 7.32 | qfq | 65,294,675 | 549,101,331 | 1.95% |
| 2023-08-22 | 8.07 | 8.22 | 8.01 | 8.22 | 7.18 | qfq | 23,834,770 | 193,287,489 | 1.99% |
| 2023-08-21 | 8.22 | 8.25 | 8.06 | 8.06 | 7.04 | qfq | 20,406,608 | 166,310,063 | -2.18% |
| 2023-08-18 | 8.25 | 8.35 | 8.23 | 8.24 | 7.20 | qfq | 14,194,670 | 117,752,885 | -0.60% |
| 2023-08-17 | 8.35 | 8.35 | 8.20 | 8.29 | 7.24 | qfq | 18,707,768 | 154,338,136 | -0.72% |
| 2023-08-16 | 8.35 | 8.38 | 8.31 | 8.35 | 7.29 | qfq | 12,512,661 | 104,431,322 | -0.36% |
| 2023-08-15 | 8.35 | 8.40 | 8.33 | 8.38 | 7.32 | qfq | 18,280,757 | 153,014,946 | 0.48% |
| 2023-08-14 | 8.40 | 8.40 | 8.30 | 8.34 | 7.28 | qfq | 26,573,384 | 221,785,563 | -1.07% |
| 2023-08-11 | 8.60 | 8.61 | 8.41 | 8.43 | 7.36 | qfq | 35,539,287 | 301,033,233 | -1.98% |
| 2023-08-10 | 8.54 | 8.67 | 8.52 | 8.60 | 7.51 | qfq | 43,689,595 | 374,941,729 | 0.94% |
| 2023-08-09 | 8.57 | 8.57 | 8.47 | 8.52 | 7.44 | qfq | 31,721,419 | 270,116,247 | -1.05% |
| 2023-08-08 | 8.74 | 8.74 | 8.52 | 8.61 | 7.52 | qfq | 53,687,467 | 461,819,148 | -1.49% |
| 2023-08-07 | 8.85 | 8.86 | 8.71 | 8.74 | 7.63 | qfq | 35,594,098 | 311,612,607 | -1.35% |
| 2023-08-04 | 8.88 | 8.99 | 8.84 | 8.86 | 7.74 | qfq | 32,947,129 | 293,773,378 | 0.11% |
| 2023-08-03 | 8.84 | 8.87 | 8.81 | 8.85 | 7.73 | qfq | 28,394,119 | 250,782,964 | -0.34% |
| 2023-08-02 | 9.11 | 9.12 | 8.86 | 8.88 | 7.75 | qfq | 33,722,110 | 301,457,724 | -2.09% |
| 2023-08-01 | 9.12 | 9.13 | 9.05 | 9.07 | 7.92 | qfq | 26,120,235 | 237,385,668 | -0.11% |
| 2023-07-31 | 9.00 | 9.16 | 8.99 | 9.08 | 7.93 | qfq | 46,152,770 | 420,377,371 | 0.55% |
| 2023-07-28 | 8.90 | 9.08 | 8.86 | 9.03 | 7.88 | qfq | 32,296,543 | 290,280,632 | 1.23% |
| 2023-07-27 | 8.90 | 9.02 | 8.90 | 8.92 | 7.79 | qfq | 18,425,175 | 164,911,999 | -0.45% |
| 2023-07-26 | 8.97 | 8.99 | 8.89 | 8.96 | 7.82 | qfq | 21,879,782 | 195,533,602 | 0.79% |
| 2023-07-25 | 8.72 | 9.06 | 8.71 | 8.89 | 7.76 | qfq | 52,219,439 | 466,829,775 | 2.66% |
| 2023-07-24 | 8.81 | 8.82 | 8.63 | 8.66 | 7.56 | qfq | 30,089,534 | 261,532,831 | -2.15% |
| 2023-07-21 | 9.00 | 9.01 | 8.80 | 8.85 | 7.73 | qfq | 27,728,386 | 245,950,099 | -1.99% |
| 2023-07-20 | 8.98 | 9.12 | 8.93 | 9.03 | 7.88 | qfq | 51,002,056 | 460,688,714 | 2.03% |
| 2023-07-19 | 8.85 | 9.00 | 8.84 | 8.85 | 7.73 | qfq | 24,835,397 | 221,211,774 | 0.45% |
| 2023-07-18 | 8.86 | 8.90 | 8.79 | 8.81 | 7.69 | qfq | 18,963,365 | 167,305,477 | -0.45% |