RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
国货航001391.SZ
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）32,398,404
成交额（元）139,816,056
日线记录373
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-07-02 | cash_dividend | 0.087 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 373 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 | 4.31 | 4.40 | 4.25 | 4.26 | 4.26 | qfq | 32,398,404 | 139,816,056 | -1.16% |
| 2026-07-16 | 4.24 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 21,660,450 | 92,971,764 | 1.17% |
| 2026-07-15 | 4.18 | 4.27 | 4.15 | 4.26 | 4.26 | qfq | 22,096,761 | 93,660,997 | 1.67% |
| 2026-07-14 | 4.07 | 4.19 | 4.06 | 4.19 | 4.19 | qfq | 26,613,023 | 110,165,004 | 2.44% |
| 2026-07-13 | 4.14 | 4.18 | 4.06 | 4.09 | 4.09 | qfq | 22,916,900 | 93,946,480 | -1.45% |
| 2026-07-10 | 4.10 | 4.19 | 4.06 | 4.15 | 4.15 | qfq | 26,624,730 | 110,414,968 | 0.97% |
| 2026-07-09 | 4.17 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 20,617,461 | 84,799,044 | -1.44% |
| 2026-07-08 | 4.16 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 17,341,988 | 71,996,664 | 0.48% |
| 2026-07-07 | 4.28 | 4.29 | 4.13 | 4.15 | 4.15 | qfq | 25,060,996 | 104,743,997 | -3.04% |
| 2026-07-06 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 25,473,971 | 109,062,897 | 1.18% |
| 2026-07-03 | 4.16 | 4.28 | 4.16 | 4.23 | 4.23 | qfq | 26,868,106 | 113,557,785 | 1.68% |
| 2026-07-02 | 4.12 | 4.24 | 4.10 | 4.16 | 4.16 | qfq | 28,480,405 | 118,735,441 | -0.72% |
| 2026-07-01 | 4.11 | 4.24 | 4.09 | 4.19 | 4.10 | qfq | 31,442,337 | 131,340,841 | 2.95% |
| 2026-06-30 | 4.10 | 4.12 | 4.05 | 4.07 | 3.99 | qfq | 23,445,800 | 95,549,316 | -1.21% |
| 2026-06-29 | 4.13 | 4.15 | 4.01 | 4.12 | 4.03 | qfq | 25,901,380 | 105,892,011 | -0.72% |
| 2026-06-26 | 4.22 | 4.23 | 4.13 | 4.15 | 4.06 | qfq | 25,683,255 | 107,081,382 | -2.58% |
| 2026-06-25 | 4.26 | 4.30 | 4.21 | 4.26 | 4.17 | qfq | 23,162,736 | 98,450,699 | 0.24% |
| 2026-06-24 | 4.35 | 4.37 | 4.24 | 4.25 | 4.16 | qfq | 21,780,611 | 93,260,538 | -2.75% |
| 2026-06-23 | 4.39 | 4.45 | 4.34 | 4.37 | 4.28 | qfq | 26,366,828 | 115,766,872 | -0.91% |
| 2026-06-22 | 4.38 | 4.42 | 4.27 | 4.41 | 4.32 | qfq | 26,659,961 | 115,541,603 | 0.46% |
| 2026-06-18 | 4.50 | 4.51 | 4.36 | 4.39 | 4.30 | qfq | 26,285,593 | 116,118,783 | -3.09% |
| 2026-06-17 | 4.66 | 4.67 | 4.52 | 4.53 | 4.44 | qfq | 22,976,000 | 104,871,579 | -2.79% |
| 2026-06-16 | 4.73 | 4.73 | 4.63 | 4.66 | 4.56 | qfq | 14,748,191 | 68,662,476 | -1.69% |
| 2026-06-15 | 4.79 | 4.87 | 4.71 | 4.74 | 4.64 | qfq | 21,294,196 | 101,919,632 | 0.00% |
| 2026-06-12 | 4.69 | 4.76 | 4.66 | 4.74 | 4.64 | qfq | 24,152,023 | 114,161,187 | 2.16% |
| 2026-06-11 | 4.76 | 4.76 | 4.61 | 4.64 | 4.54 | qfq | 17,369,143 | 80,967,933 | -2.93% |
| 2026-06-10 | 4.92 | 4.92 | 4.75 | 4.78 | 4.68 | qfq | 17,212,100 | 82,650,425 | -2.85% |
| 2026-06-09 | 4.92 | 4.95 | 4.91 | 4.92 | 4.82 | qfq | 7,421,186 | 36,521,842 | 0.00% |
| 2026-06-08 | 5.03 | 5.03 | 4.91 | 4.92 | 4.82 | qfq | 15,280,950 | 75,908,064 | -2.77% |
| 2026-06-05 | 5.07 | 5.09 | 5.06 | 5.06 | 4.95 | qfq | 8,055,947 | 40,875,996 | 0.20% |
| 2026-06-04 | 5.15 | 5.16 | 5.05 | 5.05 | 4.95 | qfq | 15,125,989 | 76,902,620 | -2.13% |
| 2026-06-03 | 5.19 | 5.20 | 5.14 | 5.16 | 5.05 | qfq | 12,928,310 | 66,641,902 | -0.77% |
| 2026-06-02 | 5.24 | 5.25 | 5.19 | 5.20 | 5.09 | qfq | 8,419,300 | 43,807,716 | -0.76% |
| 2026-06-01 | 5.17 | 5.24 | 5.14 | 5.24 | 5.13 | qfq | 13,747,130 | 71,526,051 | 1.55% |
| 2026-05-29 | 5.16 | 5.20 | 5.15 | 5.16 | 5.05 | qfq | 10,603,788 | 54,893,250 | 0.19% |
| 2026-05-28 | 5.19 | 5.21 | 5.14 | 5.15 | 5.04 | qfq | 13,226,169 | 68,252,883 | -0.77% |
| 2026-05-27 | 5.21 | 5.24 | 5.17 | 5.19 | 5.08 | qfq | 13,963,668 | 72,498,034 | -0.76% |
| 2026-05-26 | 5.25 | 5.27 | 5.20 | 5.23 | 5.12 | qfq | 12,001,165 | 62,781,876 | -0.57% |
| 2026-05-25 | 5.25 | 5.27 | 5.21 | 5.26 | 5.15 | qfq | 12,215,263 | 63,999,543 | 0.57% |
| 2026-05-22 | 5.26 | 5.26 | 5.20 | 5.23 | 5.12 | qfq | 13,516,465 | 70,663,552 | -0.57% |
| 2026-05-21 | 5.27 | 5.31 | 5.25 | 5.26 | 5.15 | qfq | 18,593,557 | 98,222,844 | 0.00% |
| 2026-05-20 | 5.35 | 5.35 | 5.25 | 5.26 | 5.15 | qfq | 17,127,873 | 90,388,300 | -2.05% |
| 2026-05-19 | 5.34 | 5.39 | 5.30 | 5.37 | 5.26 | qfq | 22,235,992 | 118,579,958 | 0.00% |
| 2026-05-18 | 5.40 | 5.43 | 5.33 | 5.37 | 5.26 | qfq | 20,242,962 | 108,600,866 | -0.56% |
| 2026-05-15 | 5.47 | 5.47 | 5.37 | 5.40 | 5.29 | qfq | 37,012,873 | 200,175,109 | -1.82% |
| 2026-05-14 | 5.32 | 5.63 | 5.27 | 5.50 | 5.39 | qfq | 88,204,944 | 482,879,412 | 3.38% |
| 2026-05-13 | 5.27 | 5.32 | 5.25 | 5.32 | 5.21 | qfq | 14,500,986 | 76,647,514 | 0.76% |
| 2026-05-12 | 5.32 | 5.33 | 5.27 | 5.28 | 5.17 | qfq | 16,113,600 | 85,293,429 | -0.94% |
| 2026-05-11 | 5.35 | 5.35 | 5.29 | 5.33 | 5.22 | qfq | 21,096,535 | 112,083,293 | -0.19% |
| 2026-05-08 | 5.22 | 5.37 | 5.20 | 5.34 | 5.23 | qfq | 44,936,119 | 238,277,068 | 2.30% |
| 2026-05-07 | 5.22 | 5.24 | 5.20 | 5.22 | 5.11 | qfq | 14,106,300 | 73,554,932 | 0.19% |
| 2026-05-06 | 5.22 | 5.22 | 5.20 | 5.21 | 5.10 | qfq | 13,716,199 | 71,449,805 | 0.19% |
| 2026-04-30 | 5.18 | 5.22 | 5.18 | 5.20 | 5.09 | qfq | 11,268,163 | 58,598,001 | 0.19% |
| 2026-04-29 | 5.17 | 5.21 | 5.15 | 5.19 | 5.08 | qfq | 14,411,363 | 74,778,553 | 0.00% |
| 2026-04-28 | 5.26 | 5.28 | 5.16 | 5.19 | 5.08 | qfq | 21,390,985 | 111,413,215 | -1.52% |
| 2026-04-27 | 5.25 | 5.27 | 5.21 | 5.27 | 5.16 | qfq | 11,396,305 | 59,739,708 | 0.38% |
| 2026-04-24 | 5.30 | 5.31 | 5.23 | 5.25 | 5.14 | qfq | 17,799,036 | 93,595,863 | -1.32% |
| 2026-04-23 | 5.32 | 5.33 | 5.29 | 5.32 | 5.21 | qfq | 12,190,900 | 64,655,277 | -0.19% |
| 2026-04-22 | 5.32 | 5.33 | 5.30 | 5.33 | 5.22 | qfq | 10,170,965 | 54,043,084 | 0.19% |
| 2026-04-21 | 5.31 | 5.33 | 5.29 | 5.32 | 5.21 | qfq | 8,131,326 | 43,137,746 | 0.00% |
| 2026-04-20 | 5.29 | 5.32 | 5.28 | 5.32 | 5.21 | qfq | 11,019,298 | 58,424,027 | 0.57% |
| 2026-04-17 | 5.32 | 5.33 | 5.28 | 5.29 | 5.18 | qfq | 9,845,558 | 52,097,365 | -0.56% |
| 2026-04-16 | 5.31 | 5.33 | 5.30 | 5.32 | 5.21 | qfq | 14,664,300 | 77,913,996 | -0.19% |
| 2026-04-15 | 5.33 | 5.38 | 5.30 | 5.33 | 5.22 | qfq | 22,817,752 | 121,812,767 | 0.38% |
| 2026-04-14 | 5.32 | 5.33 | 5.28 | 5.31 | 5.20 | qfq | 12,797,489 | 67,775,664 | 0.38% |
| 2026-04-13 | 5.31 | 5.31 | 5.28 | 5.29 | 5.18 | qfq | 12,617,053 | 66,776,370 | -0.56% |
| 2026-04-10 | 5.32 | 5.36 | 5.30 | 5.32 | 5.21 | qfq | 19,003,053 | 101,362,267 | 0.95% |
| 2026-04-09 | 5.32 | 5.33 | 5.26 | 5.27 | 5.16 | qfq | 17,998,300 | 95,134,168 | -1.50% |
| 2026-04-08 | 5.30 | 5.35 | 5.29 | 5.35 | 5.24 | qfq | 26,380,476 | 140,463,455 | 2.49% |
| 2026-04-07 | 5.21 | 5.27 | 5.20 | 5.22 | 5.11 | qfq | 8,782,889 | 45,883,558 | 0.38% |
| 2026-04-03 | 5.26 | 5.28 | 5.20 | 5.20 | 5.09 | qfq | 14,723,100 | 76,997,904 | -1.52% |
| 2026-04-02 | 5.29 | 5.41 | 5.26 | 5.28 | 5.17 | qfq | 22,095,400 | 117,270,991 | -0.75% |
| 2026-04-01 | 5.30 | 5.35 | 5.26 | 5.32 | 5.21 | qfq | 19,150,600 | 101,594,245 | 1.53% |
| 2026-03-31 | 5.28 | 5.35 | 5.23 | 5.24 | 5.13 | qfq | 16,127,698 | 85,311,744 | -0.76% |
| 2026-03-30 | 5.26 | 5.29 | 5.22 | 5.28 | 5.17 | qfq | 16,224,893 | 85,314,701 | -0.75% |
| 2026-03-27 | 5.26 | 5.33 | 5.25 | 5.32 | 5.21 | qfq | 16,258,150 | 86,212,277 | 0.38% |
| 2026-03-26 | 5.35 | 5.40 | 5.28 | 5.30 | 5.19 | qfq | 18,737,168 | 99,813,213 | -0.93% |
| 2026-03-25 | 5.36 | 5.38 | 5.34 | 5.35 | 5.24 | qfq | 18,674,299 | 100,050,518 | 0.00% |
| 2026-03-24 | 5.28 | 5.36 | 5.24 | 5.35 | 5.24 | qfq | 21,092,587 | 112,083,492 | 2.10% |
| 2026-03-23 | 5.43 | 5.43 | 5.21 | 5.24 | 5.13 | qfq | 29,958,600 | 158,667,170 | -4.73% |
| 2026-03-20 | 5.56 | 5.58 | 5.48 | 5.50 | 5.39 | qfq | 21,397,506 | 118,145,027 | -1.08% |
| 2026-03-19 | 5.65 | 5.66 | 5.55 | 5.56 | 5.44 | qfq | 25,887,037 | 144,884,791 | -2.11% |
| 2026-03-18 | 5.73 | 5.74 | 5.65 | 5.68 | 5.56 | qfq | 22,405,094 | 127,151,409 | -0.87% |
| 2026-03-17 | 5.71 | 5.76 | 5.70 | 5.73 | 5.61 | qfq | 24,938,260 | 142,846,103 | 0.53% |
| 2026-03-16 | 5.71 | 5.72 | 5.68 | 5.70 | 5.58 | qfq | 15,109,473 | 86,105,456 | 0.00% |
| 2026-03-13 | 5.68 | 5.73 | 5.66 | 5.70 | 5.58 | qfq | 15,652,604 | 89,278,714 | 0.00% |
| 2026-03-12 | 5.70 | 5.72 | 5.68 | 5.70 | 5.58 | qfq | 16,357,229 | 93,196,856 | -0.18% |
| 2026-03-11 | 5.73 | 5.74 | 5.70 | 5.71 | 5.59 | qfq | 12,482,003 | 71,299,675 | -0.17% |
| 2026-03-10 | 5.71 | 5.73 | 5.70 | 5.72 | 5.60 | qfq | 11,283,420 | 64,548,923 | 0.53% |
| 2026-03-09 | 5.73 | 5.77 | 5.64 | 5.69 | 5.57 | qfq | 26,344,851 | 150,010,913 | -1.56% |
| 2026-03-06 | 5.71 | 5.79 | 5.71 | 5.78 | 5.66 | qfq | 13,470,369 | 77,620,830 | 0.70% |
| 2026-03-05 | 5.74 | 5.76 | 5.72 | 5.74 | 5.62 | qfq | 13,552,944 | 77,828,021 | 0.53% |
| 2026-03-04 | 5.80 | 5.80 | 5.68 | 5.71 | 5.59 | qfq | 27,003,426 | 154,330,904 | -1.89% |
| 2026-03-03 | 5.82 | 5.86 | 5.80 | 5.82 | 5.70 | qfq | 25,227,370 | 147,145,654 | -0.17% |
| 2026-03-02 | 5.96 | 5.96 | 5.80 | 5.83 | 5.71 | qfq | 50,523,800 | 296,122,132 | -2.67% |
| 2026-02-27 | 5.95 | 6.00 | 5.93 | 5.99 | 5.87 | qfq | 16,295,411 | 97,347,575 | 0.67% |
| 2026-02-26 | 5.98 | 5.98 | 5.94 | 5.95 | 5.83 | qfq | 12,450,800 | 74,164,151 | -0.50% |
| 2026-02-25 | 5.96 | 6.00 | 5.95 | 5.98 | 5.86 | qfq | 17,951,269 | 107,382,555 | 0.34% |
| 2026-02-24 | 5.96 | 5.98 | 5.94 | 5.96 | 5.84 | qfq | 9,549,665 | 56,911,856 | 0.51% |
| 2026-02-13 | 5.99 | 5.99 | 5.93 | 5.93 | 5.81 | qfq | 10,918,300 | 65,077,369 | -0.84% |
| 2026-02-12 | 6.02 | 6.02 | 5.97 | 5.98 | 5.86 | qfq | 12,908,785 | 77,325,623 | -0.50% |
| 2026-02-11 | 6.01 | 6.03 | 6.00 | 6.01 | 5.89 | qfq | 11,765,724 | 70,750,112 | 0.17% |
| 2026-02-10 | 6.02 | 6.03 | 5.99 | 6.00 | 5.88 | qfq | 12,788,946 | 76,783,721 | -0.33% |
| 2026-02-09 | 6.05 | 6.06 | 6.01 | 6.02 | 5.90 | qfq | 20,951,025 | 126,267,475 | 0.17% |
| 2026-02-06 | 5.95 | 6.13 | 5.93 | 6.01 | 5.89 | qfq | 33,188,809 | 199,719,579 | 0.50% |
| 2026-02-05 | 5.96 | 6.00 | 5.95 | 5.98 | 5.86 | qfq | 23,237,022 | 139,012,674 | 0.34% |
| 2026-02-04 | 5.91 | 5.98 | 5.89 | 5.96 | 5.84 | qfq | 23,515,549 | 139,697,850 | 0.85% |
| 2026-02-03 | 5.89 | 5.92 | 5.87 | 5.91 | 5.79 | qfq | 13,396,117 | 78,976,500 | 0.51% |
| 2026-02-02 | 5.91 | 5.94 | 5.87 | 5.88 | 5.76 | qfq | 18,351,076 | 108,354,546 | -0.84% |
| 2026-01-30 | 5.98 | 5.99 | 5.91 | 5.93 | 5.81 | qfq | 19,626,614 | 116,628,776 | -0.67% |
| 2026-01-29 | 5.93 | 5.98 | 5.87 | 5.97 | 5.85 | qfq | 31,527,248 | 186,771,761 | 0.67% |
| 2026-01-28 | 5.94 | 5.94 | 5.92 | 5.93 | 5.81 | qfq | 20,435,289 | 121,092,213 | 0.00% |
| 2026-01-27 | 5.94 | 5.96 | 5.90 | 5.93 | 5.81 | qfq | 24,355,052 | 144,268,314 | -0.50% |
| 2026-01-26 | 6.00 | 6.01 | 5.95 | 5.96 | 5.84 | qfq | 31,185,265 | 186,139,735 | -1.32% |
| 2026-01-23 | 6.04 | 6.05 | 6.01 | 6.04 | 5.91 | qfq | 23,905,127 | 144,103,063 | 0.00% |
| 2026-01-22 | 6.02 | 6.04 | 6.00 | 6.04 | 5.91 | qfq | 18,451,560 | 111,180,945 | 0.50% |
| 2026-01-21 | 6.02 | 6.03 | 5.99 | 6.01 | 5.89 | qfq | 22,836,891 | 137,195,341 | -0.50% |
| 2026-01-20 | 5.97 | 6.08 | 5.95 | 6.04 | 5.91 | qfq | 40,394,317 | 243,861,310 | 1.34% |
| 2026-01-19 | 5.93 | 5.97 | 5.91 | 5.96 | 5.84 | qfq | 17,946,888 | 106,699,779 | 0.34% |
| 2026-01-16 | 5.96 | 5.97 | 5.92 | 5.94 | 5.82 | qfq | 20,585,706 | 122,311,636 | -0.17% |
| 2026-01-15 | 5.97 | 6.00 | 5.95 | 5.95 | 5.83 | qfq | 23,047,794 | 137,523,535 | -0.67% |
| 2026-01-14 | 6.03 | 6.05 | 5.98 | 5.99 | 5.87 | qfq | 39,814,695 | 239,582,452 | -0.50% |
| 2026-01-13 | 6.07 | 6.07 | 6.01 | 6.02 | 5.90 | qfq | 36,089,857 | 217,799,446 | -0.82% |
| 2026-01-12 | 5.97 | 6.08 | 5.96 | 6.07 | 5.94 | qfq | 45,077,793 | 272,476,945 | 1.68% |
| 2026-01-09 | 5.96 | 5.98 | 5.95 | 5.97 | 5.85 | qfq | 23,748,250 | 141,644,861 | 0.00% |
| 2026-01-08 | 5.94 | 5.98 | 5.92 | 5.97 | 5.85 | qfq | 23,626,925 | 140,624,122 | 0.34% |
| 2026-01-07 | 5.99 | 5.99 | 5.93 | 5.95 | 5.83 | qfq | 23,272,610 | 138,483,987 | -0.67% |
| 2026-01-06 | 5.96 | 5.99 | 5.95 | 5.99 | 5.87 | qfq | 28,109,566 | 167,962,274 | 0.50% |
| 2026-01-05 | 5.92 | 5.97 | 5.90 | 5.96 | 5.84 | qfq | 24,998,081 | 148,466,444 | 0.68% |
| 2025-12-31 | 6.03 | 6.04 | 5.90 | 5.92 | 5.80 | qfq | 28,211,065 | 167,576,141 | -1.66% |
| 2025-12-30 | 6.13 | 6.15 | 6.00 | 6.02 | 5.90 | qfq | 41,301,684 | 250,688,755 | -2.11% |
| 2025-12-29 | 6.18 | 6.18 | 6.14 | 6.15 | 6.02 | qfq | 12,837,444 | 79,002,896 | -0.49% |
| 2025-12-26 | 6.20 | 6.22 | 6.17 | 6.18 | 6.05 | qfq | 10,495,591 | 64,964,455 | -0.48% |
| 2025-12-25 | 6.20 | 6.23 | 6.19 | 6.21 | 6.08 | qfq | 9,360,105 | 58,159,136 | 0.16% |
| 2025-12-24 | 6.20 | 6.21 | 6.18 | 6.20 | 6.07 | qfq | 6,462,592 | 40,047,832 | 0.00% |
| 2025-12-23 | 6.24 | 6.25 | 6.19 | 6.20 | 6.07 | qfq | 8,128,186 | 50,463,027 | -0.64% |
| 2025-12-22 | 6.27 | 6.27 | 6.23 | 6.24 | 6.11 | qfq | 9,199,416 | 57,486,174 | -0.64% |
| 2025-12-19 | 6.23 | 6.28 | 6.21 | 6.28 | 6.15 | qfq | 13,715,376 | 85,726,131 | 0.80% |
| 2025-12-18 | 6.17 | 6.25 | 6.15 | 6.23 | 6.10 | qfq | 15,264,045 | 94,995,154 | 0.65% |
| 2025-12-17 | 6.19 | 6.19 | 6.12 | 6.19 | 6.06 | qfq | 13,709,420 | 84,417,689 | 0.00% |
| 2025-12-16 | 6.26 | 6.27 | 6.17 | 6.19 | 6.06 | qfq | 11,831,586 | 73,292,120 | -0.96% |
| 2025-12-15 | 6.17 | 6.32 | 6.16 | 6.25 | 6.12 | qfq | 19,180,395 | 119,893,028 | 1.46% |
| 2025-12-12 | 6.17 | 6.19 | 6.16 | 6.16 | 6.03 | qfq | 11,594,808 | 71,589,247 | 0.00% |
| 2025-12-11 | 6.22 | 6.22 | 6.16 | 6.16 | 6.03 | qfq | 11,902,229 | 73,526,893 | -0.96% |
| 2025-12-10 | 6.22 | 6.23 | 6.18 | 6.22 | 6.09 | qfq | 12,962,262 | 80,358,720 | -0.16% |
| 2025-12-09 | 6.28 | 6.28 | 6.22 | 6.23 | 6.10 | qfq | 10,779,200 | 67,283,708 | -0.95% |
| 2025-12-08 | 6.28 | 6.29 | 6.27 | 6.29 | 6.16 | qfq | 9,879,802 | 62,055,571 | 0.16% |
| 2025-12-05 | 6.27 | 6.28 | 6.21 | 6.28 | 6.15 | qfq | 16,123,413 | 100,637,148 | 0.16% |
| 2025-12-04 | 6.30 | 6.32 | 6.26 | 6.27 | 6.14 | qfq | 12,467,544 | 78,201,988 | -0.79% |
| 2025-12-03 | 6.33 | 6.33 | 6.29 | 6.32 | 6.19 | qfq | 9,249,034 | 58,338,870 | 0.16% |
| 2025-12-02 | 6.34 | 6.35 | 6.30 | 6.31 | 6.18 | qfq | 6,626,250 | 41,854,221 | -0.47% |
| 2025-12-01 | 6.32 | 6.35 | 6.30 | 6.34 | 6.21 | qfq | 12,958,654 | 82,069,888 | 0.79% |
| 2025-11-28 | 6.28 | 6.30 | 6.25 | 6.29 | 6.16 | qfq | 10,247,253 | 64,272,783 | 0.16% |
| 2025-11-27 | 6.29 | 6.30 | 6.26 | 6.28 | 6.15 | qfq | 9,466,153 | 59,466,069 | 0.00% |
| 2025-11-26 | 6.33 | 6.34 | 6.28 | 6.28 | 6.15 | qfq | 12,049,883 | 75,956,787 | -0.63% |
| 2025-11-25 | 6.33 | 6.35 | 6.30 | 6.32 | 6.19 | qfq | 9,824,033 | 62,165,470 | 0.00% |
| 2025-11-24 | 6.30 | 6.33 | 6.27 | 6.32 | 6.19 | qfq | 15,629,995 | 98,409,200 | 0.16% |
| 2025-11-21 | 6.45 | 6.46 | 6.28 | 6.31 | 6.18 | qfq | 30,314,512 | 192,510,040 | -2.62% |
| 2025-11-20 | 6.49 | 6.50 | 6.47 | 6.48 | 6.35 | qfq | 9,906,858 | 64,236,153 | -0.15% |
| 2025-11-19 | 6.52 | 6.54 | 6.47 | 6.49 | 6.36 | qfq | 15,728,964 | 102,157,035 | -0.61% |
| 2025-11-18 | 6.57 | 6.58 | 6.51 | 6.53 | 6.39 | qfq | 15,897,060 | 103,944,061 | -0.76% |
| 2025-11-17 | 6.58 | 6.59 | 6.54 | 6.58 | 6.44 | qfq | 13,253,355 | 86,977,101 | 0.00% |
| 2025-11-14 | 6.57 | 6.61 | 6.56 | 6.58 | 6.44 | qfq | 19,175,065 | 126,366,929 | 0.00% |
| 2025-11-13 | 6.56 | 6.58 | 6.53 | 6.58 | 6.44 | qfq | 15,383,316 | 100,851,903 | 0.30% |
| 2025-11-12 | 6.58 | 6.60 | 6.55 | 6.56 | 6.42 | qfq | 14,095,200 | 92,663,488 | -0.46% |
| 2025-11-11 | 6.57 | 6.59 | 6.56 | 6.59 | 6.45 | qfq | 17,911,723 | 117,815,188 | 0.30% |
| 2025-11-10 | 6.52 | 6.58 | 6.51 | 6.57 | 6.43 | qfq | 20,365,560 | 133,526,583 | 0.61% |
| 2025-11-07 | 6.53 | 6.55 | 6.53 | 6.53 | 6.39 | qfq | 13,363,955 | 87,358,080 | -0.15% |
| 2025-11-06 | 6.53 | 6.54 | 6.52 | 6.54 | 6.40 | qfq | 12,115,470 | 79,137,763 | 0.00% |
| 2025-11-05 | 6.51 | 6.54 | 6.50 | 6.54 | 6.40 | qfq | 13,867,496 | 90,527,734 | 0.00% |
| 2025-11-04 | 6.56 | 6.57 | 6.51 | 6.54 | 6.40 | qfq | 14,874,000 | 97,310,799 | -0.46% |
| 2025-11-03 | 6.56 | 6.57 | 6.54 | 6.57 | 6.43 | qfq | 13,041,069 | 85,476,442 | 0.15% |
| 2025-10-31 | 6.54 | 6.57 | 6.53 | 6.56 | 6.42 | qfq | 13,470,505 | 88,269,417 | 0.31% |
| 2025-10-30 | 6.57 | 6.60 | 6.54 | 6.54 | 6.40 | qfq | 16,107,692 | 105,756,594 | -0.61% |
| 2025-10-29 | 6.59 | 6.59 | 6.54 | 6.58 | 6.44 | qfq | 13,791,178 | 90,470,115 | -0.15% |
| 2025-10-28 | 6.60 | 6.62 | 6.58 | 6.59 | 6.45 | qfq | 14,879,323 | 98,158,046 | 0.00% |
| 2025-10-27 | 6.59 | 6.60 | 6.57 | 6.59 | 6.45 | qfq | 14,011,500 | 92,312,738 | 0.30% |
| 2025-10-24 | 6.61 | 6.61 | 6.56 | 6.57 | 6.43 | qfq | 13,677,900 | 89,986,136 | -0.61% |
| 2025-10-23 | 6.54 | 6.63 | 6.51 | 6.61 | 6.47 | qfq | 27,222,296 | 178,995,567 | 0.92% |
| 2025-10-22 | 6.52 | 6.56 | 6.52 | 6.55 | 6.41 | qfq | 9,470,703 | 61,966,732 | 0.15% |
| 2025-10-21 | 6.50 | 6.55 | 6.50 | 6.54 | 6.40 | qfq | 11,641,714 | 76,007,640 | 0.46% |
| 2025-10-20 | 6.49 | 6.52 | 6.49 | 6.51 | 6.37 | qfq | 10,655,357 | 69,258,113 | 0.46% |
| 2025-10-17 | 6.55 | 6.57 | 6.47 | 6.48 | 6.35 | qfq | 19,692,239 | 128,365,970 | -1.07% |
| 2025-10-16 | 6.60 | 6.60 | 6.55 | 6.55 | 6.41 | qfq | 14,931,289 | 98,150,829 | -1.06% |
| 2025-10-15 | 6.55 | 6.62 | 6.52 | 6.62 | 6.48 | qfq | 22,139,572 | 145,616,766 | 1.07% |
| 2025-10-14 | 6.57 | 6.59 | 6.53 | 6.55 | 6.41 | qfq | 16,649,381 | 109,175,124 | 0.00% |
| 2025-10-13 | 6.51 | 6.55 | 6.47 | 6.55 | 6.41 | qfq | 16,430,203 | 107,125,292 | -0.76% |
| 2025-10-10 | 6.60 | 6.62 | 6.57 | 6.60 | 6.46 | qfq | 14,970,931 | 98,800,293 | 0.00% |
| 2025-10-09 | 6.55 | 6.60 | 6.54 | 6.60 | 6.46 | qfq | 16,129,072 | 105,994,967 | 0.76% |
| 2025-09-30 | 6.54 | 6.55 | 6.52 | 6.55 | 6.41 | qfq | 11,967,202 | 78,269,958 | 0.15% |
| 2025-09-29 | 6.56 | 6.57 | 6.50 | 6.54 | 6.40 | qfq | 19,937,364 | 130,078,951 | -0.46% |
| 2025-09-26 | 6.58 | 6.59 | 6.55 | 6.57 | 6.43 | qfq | 13,548,796 | 88,997,455 | -0.15% |
| 2025-09-25 | 6.62 | 6.62 | 6.57 | 6.58 | 6.44 | qfq | 17,958,043 | 118,300,969 | -0.75% |
| 2025-09-24 | 6.58 | 6.63 | 6.56 | 6.63 | 6.49 | qfq | 16,801,234 | 111,008,638 | 0.45% |
| 2025-09-23 | 6.67 | 6.67 | 6.55 | 6.60 | 6.46 | qfq | 26,703,047 | 175,986,357 | -1.05% |
| 2025-09-22 | 6.71 | 6.72 | 6.64 | 6.67 | 6.53 | qfq | 19,621,474 | 130,718,305 | -0.45% |
| 2025-09-19 | 6.69 | 6.73 | 6.68 | 6.70 | 6.56 | qfq | 18,789,352 | 125,821,015 | 0.15% |
| 2025-09-18 | 6.77 | 6.79 | 6.66 | 6.69 | 6.55 | qfq | 35,310,772 | 237,570,706 | -1.33% |
| 2025-09-17 | 6.78 | 6.81 | 6.75 | 6.78 | 6.64 | qfq | 24,648,417 | 167,023,221 | -0.44% |
| 2025-09-16 | 6.74 | 6.83 | 6.73 | 6.81 | 6.67 | qfq | 41,201,040 | 279,581,137 | 1.19% |
| 2025-09-15 | 6.73 | 6.74 | 6.70 | 6.73 | 6.59 | qfq | 16,123,999 | 108,321,926 | 0.00% |
| 2025-09-12 | 6.75 | 6.76 | 6.72 | 6.73 | 6.59 | qfq | 19,763,208 | 133,192,640 | -0.30% |
| 2025-09-11 | 6.71 | 6.75 | 6.68 | 6.75 | 6.61 | qfq | 19,816,542 | 133,144,522 | 0.45% |
| 2025-09-10 | 6.74 | 6.75 | 6.70 | 6.72 | 6.58 | qfq | 15,555,877 | 104,523,268 | -0.44% |
| 2025-09-09 | 6.77 | 6.77 | 6.70 | 6.75 | 6.61 | qfq | 18,915,700 | 127,367,931 | -0.44% |
| 2025-09-08 | 6.71 | 6.78 | 6.71 | 6.78 | 6.64 | qfq | 22,740,343 | 153,731,537 | 0.74% |
| 2025-09-05 | 6.68 | 6.73 | 6.63 | 6.73 | 6.59 | qfq | 24,297,525 | 162,536,316 | 0.90% |
| 2025-09-04 | 6.67 | 6.69 | 6.63 | 6.67 | 6.53 | qfq | 31,773,111 | 211,712,284 | 0.00% |
| 2025-09-03 | 6.78 | 6.80 | 6.65 | 6.67 | 6.53 | qfq | 36,698,490 | 246,150,587 | -1.48% |
| 2025-09-02 | 6.84 | 6.86 | 6.74 | 6.77 | 6.63 | qfq | 32,654,867 | 221,700,774 | -1.02% |
| 2025-09-01 | 6.85 | 6.87 | 6.82 | 6.84 | 6.70 | qfq | 26,854,824 | 183,781,826 | 0.00% |
| 2025-08-29 | 6.90 | 6.94 | 6.83 | 6.84 | 6.70 | qfq | 36,560,199 | 251,481,515 | -1.01% |
| 2025-08-28 | 6.84 | 6.91 | 6.70 | 6.91 | 6.77 | qfq | 54,209,126 | 369,928,592 | 1.02% |
| 2025-08-27 | 6.96 | 6.99 | 6.83 | 6.84 | 6.70 | qfq | 56,118,035 | 388,309,788 | -1.58% |
| 2025-08-26 | 6.93 | 6.97 | 6.91 | 6.95 | 6.81 | qfq | 39,368,866 | 273,288,644 | 0.14% |
| 2025-08-25 | 6.90 | 6.95 | 6.89 | 6.94 | 6.80 | qfq | 53,028,377 | 366,983,023 | 0.87% |
| 2025-08-22 | 6.87 | 6.88 | 6.83 | 6.88 | 6.74 | qfq | 31,433,316 | 215,425,113 | 0.15% |
| 2025-08-21 | 6.89 | 6.94 | 6.85 | 6.87 | 6.73 | qfq | 45,137,089 | 311,318,047 | -0.29% |
| 2025-08-20 | 6.82 | 6.89 | 6.80 | 6.89 | 6.75 | qfq | 45,119,976 | 309,713,286 | 0.88% |
| 2025-08-19 | 6.87 | 6.88 | 6.80 | 6.83 | 6.69 | qfq | 30,410,267 | 207,729,945 | -0.29% |
| 2025-08-18 | 6.78 | 6.87 | 6.78 | 6.85 | 6.71 | qfq | 53,159,496 | 363,785,450 | 1.03% |
| 2025-08-15 | 6.76 | 6.79 | 6.72 | 6.78 | 6.64 | qfq | 27,608,192 | 186,627,806 | 0.44% |
| 2025-08-14 | 6.78 | 6.84 | 6.74 | 6.75 | 6.61 | qfq | 40,027,105 | 271,611,678 | -0.15% |
| 2025-08-13 | 6.74 | 6.77 | 6.73 | 6.76 | 6.62 | qfq | 24,683,494 | 166,568,914 | 0.30% |
| 2025-08-12 | 6.76 | 6.76 | 6.73 | 6.74 | 6.60 | qfq | 16,641,967 | 112,202,150 | -0.30% |
| 2025-08-11 | 6.74 | 6.76 | 6.72 | 6.76 | 6.62 | qfq | 18,943,161 | 127,706,911 | 0.30% |
| 2025-08-08 | 6.78 | 6.79 | 6.73 | 6.74 | 6.60 | qfq | 17,939,731 | 121,004,908 | -0.74% |
| 2025-08-07 | 6.76 | 6.79 | 6.75 | 6.79 | 6.65 | qfq | 21,023,584 | 142,397,348 | 0.44% |
| 2025-08-06 | 6.76 | 6.77 | 6.73 | 6.76 | 6.62 | qfq | 18,052,617 | 121,813,079 | -0.15% |
| 2025-08-05 | 6.76 | 6.78 | 6.75 | 6.77 | 6.63 | qfq | 15,226,895 | 102,982,859 | 0.15% |
| 2025-08-04 | 6.71 | 6.76 | 6.69 | 6.76 | 6.62 | qfq | 14,876,790 | 100,172,111 | 0.30% |
| 2025-08-01 | 6.70 | 6.78 | 6.70 | 6.74 | 6.60 | qfq | 18,697,477 | 126,116,615 | 0.45% |
| 2025-07-31 | 6.82 | 6.82 | 6.70 | 6.71 | 6.57 | qfq | 37,301,112 | 252,034,372 | -1.76% |
| 2025-07-30 | 6.83 | 6.88 | 6.81 | 6.83 | 6.69 | qfq | 26,116,030 | 178,766,441 | -0.15% |
| 2025-07-29 | 6.87 | 6.87 | 6.80 | 6.84 | 6.70 | qfq | 26,462,526 | 180,561,575 | -0.44% |
| 2025-07-28 | 6.90 | 6.91 | 6.85 | 6.87 | 6.73 | qfq | 29,401,340 | 201,993,723 | -0.58% |
| 2025-07-25 | 6.93 | 6.95 | 6.89 | 6.91 | 6.77 | qfq | 31,260,000 | 215,964,819 | -0.29% |
| 2025-07-24 | 6.86 | 6.93 | 6.85 | 6.93 | 6.79 | qfq | 41,914,847 | 289,287,562 | 0.73% |
| 2025-07-23 | 6.90 | 6.95 | 6.87 | 6.88 | 6.74 | qfq | 56,589,452 | 390,818,881 | -0.29% |
| 2025-07-22 | 6.90 | 6.91 | 6.83 | 6.90 | 6.76 | qfq | 32,252,464 | 221,598,454 | 0.15% |
| 2025-07-21 | 6.86 | 6.90 | 6.84 | 6.89 | 6.75 | qfq | 30,643,479 | 210,849,147 | 0.58% |
| 2025-07-18 | 6.85 | 6.87 | 6.83 | 6.85 | 6.71 | qfq | 24,410,873 | 167,177,760 | 0.00% |
| 2025-07-17 | 6.86 | 6.86 | 6.81 | 6.85 | 6.71 | qfq | 20,794,006 | 142,114,830 | 0.00% |
| 2025-07-16 | 6.81 | 6.88 | 6.81 | 6.85 | 6.71 | qfq | 17,882,426 | 122,477,381 | 0.29% |
| 2025-07-15 | 6.89 | 6.90 | 6.78 | 6.83 | 6.69 | qfq | 35,777,008 | 244,169,703 | -0.87% |
| 2025-07-14 | 6.88 | 6.93 | 6.87 | 6.89 | 6.75 | qfq | 27,666,654 | 190,879,532 | -0.14% |
| 2025-07-11 | 6.94 | 6.95 | 6.87 | 6.90 | 6.76 | qfq | 39,341,152 | 271,530,703 | -1.15% |
| 2025-07-10 | 6.94 | 6.99 | 6.94 | 6.98 | 6.77 | qfq | 36,169,336 | 251,970,558 | 0.43% |
| 2025-07-09 | 6.95 | 6.99 | 6.93 | 6.95 | 6.74 | qfq | 39,420,819 | 274,316,087 | -0.14% |
| 2025-07-08 | 6.96 | 6.98 | 6.92 | 6.96 | 6.75 | qfq | 58,094,292 | 403,643,374 | -0.85% |
| 2025-07-07 | 6.88 | 7.04 | 6.84 | 7.02 | 6.81 | qfq | 106,092,632 | 738,778,425 | 3.85% |
| 2025-07-04 | 6.75 | 6.83 | 6.75 | 6.76 | 6.56 | qfq | 30,246,478 | 205,224,638 | -0.15% |
| 2025-07-03 | 6.75 | 6.79 | 6.74 | 6.77 | 6.57 | qfq | 19,026,452 | 128,679,429 | 0.15% |
| 2025-07-02 | 6.77 | 6.79 | 6.74 | 6.76 | 6.56 | qfq | 23,817,886 | 161,051,027 | 0.00% |
| 2025-07-01 | 6.73 | 6.77 | 6.70 | 6.76 | 6.56 | qfq | 24,555,223 | 165,498,450 | 0.45% |
| 2025-06-30 | 6.70 | 6.74 | 6.68 | 6.73 | 6.53 | qfq | 33,241,835 | 222,907,943 | 0.00% |
| 2025-06-27 | 6.70 | 6.78 | 6.70 | 6.73 | 6.53 | qfq | 20,821,788 | 140,460,165 | 0.00% |
| 2025-06-26 | 6.78 | 6.78 | 6.72 | 6.73 | 6.53 | qfq | 28,474,299 | 192,174,388 | -0.74% |
| 2025-06-25 | 6.77 | 6.78 | 6.72 | 6.78 | 6.58 | qfq | 28,450,506 | 192,056,972 | 0.15% |
| 2025-06-24 | 6.72 | 6.78 | 6.71 | 6.77 | 6.57 | qfq | 25,167,685 | 170,085,165 | 0.89% |
| 2025-06-23 | 6.69 | 6.73 | 6.65 | 6.71 | 6.51 | qfq | 19,136,720 | 128,077,349 | 0.00% |
| 2025-06-20 | 6.66 | 6.71 | 6.65 | 6.71 | 6.51 | qfq | 22,042,969 | 147,202,440 | 0.75% |
| 2025-06-19 | 6.81 | 6.82 | 6.65 | 6.66 | 6.46 | qfq | 34,939,122 | 234,687,667 | -2.63% |
| 2025-06-18 | 6.81 | 6.85 | 6.70 | 6.84 | 6.64 | qfq | 40,823,575 | 276,382,357 | 0.29% |
| 2025-06-17 | 6.85 | 6.87 | 6.81 | 6.82 | 6.62 | qfq | 26,152,010 | 178,764,792 | -0.44% |
| 2025-06-16 | 6.83 | 6.87 | 6.81 | 6.85 | 6.65 | qfq | 32,565,276 | 222,871,738 | -0.58% |
| 2025-06-13 | 7.03 | 7.04 | 6.89 | 6.89 | 6.68 | qfq | 84,231,819 | 585,318,614 | -2.55% |
| 2025-06-12 | 7.05 | 7.08 | 7.01 | 7.07 | 6.86 | qfq | 41,752,765 | 294,075,579 | 0.14% |
| 2025-06-11 | 7.03 | 7.09 | 7.01 | 7.06 | 6.85 | qfq | 38,373,594 | 271,034,525 | 0.28% |
| 2025-06-10 | 7.07 | 7.08 | 6.96 | 7.04 | 6.83 | qfq | 39,193,844 | 275,464,034 | -0.42% |
| 2025-06-09 | 7.02 | 7.08 | 7.00 | 7.07 | 6.86 | qfq | 38,988,496 | 274,814,253 | 0.71% |
| 2025-06-06 | 7.02 | 7.05 | 7.00 | 7.02 | 6.81 | qfq | 28,500,671 | 200,163,000 | -0.14% |
| 2025-06-05 | 7.06 | 7.07 | 7.00 | 7.03 | 6.82 | qfq | 33,567,020 | 235,744,823 | -0.42% |
| 2025-06-04 | 7.06 | 7.09 | 6.99 | 7.06 | 6.85 | qfq | 40,723,405 | 286,652,224 | 0.00% |
| 2025-06-03 | 7.09 | 7.12 | 7.05 | 7.06 | 6.85 | qfq | 48,811,324 | 345,558,455 | -0.42% |
| 2025-05-30 | 7.04 | 7.10 | 7.00 | 7.09 | 6.88 | qfq | 43,804,826 | 308,905,662 | 0.57% |
| 2025-05-29 | 6.95 | 7.06 | 6.94 | 7.05 | 6.84 | qfq | 38,067,124 | 267,308,713 | 0.71% |
| 2025-05-28 | 7.00 | 7.09 | 6.99 | 7.00 | 6.79 | qfq | 37,106,672 | 261,142,024 | -0.14% |
| 2025-05-27 | 6.98 | 7.01 | 6.96 | 7.01 | 6.80 | qfq | 27,206,179 | 190,188,654 | 0.00% |
| 2025-05-26 | 6.98 | 7.05 | 6.93 | 7.01 | 6.80 | qfq | 32,345,723 | 225,981,689 | 0.14% |
| 2025-05-23 | 7.06 | 7.10 | 7.00 | 7.00 | 6.79 | qfq | 42,025,608 | 296,117,228 | -1.13% |
| 2025-05-22 | 7.10 | 7.14 | 7.06 | 7.08 | 6.87 | qfq | 36,577,666 | 259,334,027 | -0.84% |
| 2025-05-21 | 7.18 | 7.18 | 7.09 | 7.14 | 6.93 | qfq | 53,224,411 | 379,317,023 | -0.70% |
| 2025-05-20 | 7.17 | 7.20 | 7.13 | 7.19 | 6.98 | qfq | 49,435,985 | 354,271,950 | 0.00% |
| 2025-05-19 | 7.17 | 7.27 | 7.16 | 7.19 | 6.98 | qfq | 63,194,607 | 454,545,103 | 0.14% |
| 2025-05-16 | 7.28 | 7.40 | 7.16 | 7.18 | 6.97 | qfq | 97,645,849 | 705,350,441 | -1.64% |
| 2025-05-15 | 7.49 | 7.61 | 7.28 | 7.30 | 7.08 | qfq | 168,247,100 | 1,249,468,359 | -2.54% |
| 2025-05-14 | 7.02 | 7.73 | 7.01 | 7.49 | 7.27 | qfq | 250,447,619 | 1,833,469,334 | 6.39% |
| 2025-05-13 | 7.16 | 7.25 | 7.04 | 7.04 | 6.83 | qfq | 89,091,973 | 634,899,161 | 0.00% |
| 2025-05-12 | 6.96 | 7.04 | 6.92 | 7.04 | 6.83 | qfq | 45,583,235 | 318,459,769 | 1.73% |
| 2025-05-09 | 7.03 | 7.03 | 6.90 | 6.92 | 6.71 | qfq | 42,034,062 | 291,785,258 | -1.56% |
| 2025-05-08 | 7.00 | 7.05 | 6.98 | 7.03 | 6.82 | qfq | 44,700,072 | 313,884,560 | 0.00% |
| 2025-05-07 | 7.10 | 7.13 | 6.99 | 7.03 | 6.82 | qfq | 57,062,169 | 401,870,669 | -0.57% |
| 2025-05-06 | 6.91 | 7.07 | 6.90 | 7.07 | 6.86 | qfq | 63,756,422 | 447,453,963 | 2.76% |
| 2025-04-30 | 6.93 | 6.96 | 6.88 | 6.88 | 6.67 | qfq | 49,266,376 | 340,743,055 | -0.72% |
| 2025-04-29 | 6.90 | 6.97 | 6.81 | 6.93 | 6.72 | qfq | 52,594,102 | 363,760,704 | 0.29% |
| 2025-04-28 | 7.13 | 7.13 | 6.90 | 6.91 | 6.70 | qfq | 66,559,971 | 465,499,763 | -2.95% |
| 2025-04-25 | 7.07 | 7.16 | 7.03 | 7.12 | 6.91 | qfq | 59,088,944 | 419,807,411 | 0.28% |
| 2025-04-24 | 7.23 | 7.28 | 7.02 | 7.10 | 6.89 | qfq | 91,744,784 | 653,164,868 | -2.47% |
| 2025-04-23 | 7.37 | 7.44 | 7.25 | 7.28 | 7.06 | qfq | 132,800,150 | 970,357,497 | -2.28% |
| 2025-04-22 | 7.16 | 7.60 | 7.16 | 7.45 | 7.23 | qfq | 191,919,402 | 1,421,006,241 | 3.76% |
| 2025-04-21 | 7.11 | 7.29 | 7.07 | 7.18 | 6.97 | qfq | 94,676,076 | 680,559,896 | 1.41% |
| 2025-04-18 | 7.07 | 7.25 | 7.04 | 7.08 | 6.87 | qfq | 76,290,629 | 543,333,596 | -0.70% |
| 2025-04-17 | 7.26 | 7.28 | 7.13 | 7.13 | 6.92 | qfq | 121,623,220 | 875,061,560 | -3.13% |
| 2025-04-16 | 7.31 | 7.57 | 7.25 | 7.36 | 7.14 | qfq | 152,836,241 | 1,130,170,785 | 0.00% |
| 2025-04-15 | 7.55 | 7.56 | 7.30 | 7.36 | 7.14 | qfq | 144,829,433 | 1,069,254,823 | -3.03% |
| 2025-04-14 | 7.27 | 7.85 | 7.20 | 7.59 | 7.36 | qfq | 258,922,545 | 1,943,798,504 | 4.83% |
| 2025-04-11 | 7.21 | 7.48 | 7.18 | 7.24 | 7.02 | qfq | 194,334,426 | 1,422,784,703 | -1.09% |
| 2025-04-10 | 7.28 | 7.63 | 7.11 | 7.32 | 7.10 | qfq | 272,191,639 | 2,013,756,959 | -0.27% |
| 2025-04-09 | 7.06 | 7.55 | 6.89 | 7.34 | 7.12 | qfq | 302,920,091 | 2,180,839,534 | 4.71% |
| 2025-04-08 | 6.39 | 7.01 | 6.39 | 7.01 | 6.80 | qfq | 178,213,215 | 1,208,200,391 | 10.05% |
| 2025-04-07 | 6.71 | 7.00 | 6.36 | 6.37 | 6.18 | qfq | 147,313,063 | 975,645,541 | -9.90% |
| 2025-04-03 | 6.77 | 7.42 | 6.75 | 7.07 | 6.86 | qfq | 150,202,514 | 1,063,230,593 | 3.67% |
| 2025-04-02 | 6.93 | 6.93 | 6.81 | 6.82 | 6.62 | qfq | 58,774,813 | 402,503,873 | -1.87% |
| 2025-04-01 | 6.90 | 6.99 | 6.85 | 6.95 | 6.74 | qfq | 77,074,938 | 534,439,976 | 0.00% |
| 2025-03-31 | 6.66 | 6.96 | 6.65 | 6.95 | 6.74 | qfq | 119,872,939 | 823,708,227 | 3.42% |
| 2025-03-28 | 6.85 | 6.85 | 6.71 | 6.72 | 6.52 | qfq | 76,104,932 | 513,916,733 | -2.89% |
| 2025-03-27 | 6.60 | 7.05 | 6.58 | 6.92 | 6.71 | qfq | 156,672,678 | 1,080,591,420 | 3.90% |
| 2025-03-26 | 6.56 | 6.73 | 6.55 | 6.66 | 6.46 | qfq | 39,938,863 | 265,155,692 | 1.06% |
| 2025-03-25 | 6.56 | 6.64 | 6.55 | 6.59 | 6.39 | qfq | 26,028,638 | 171,817,862 | 0.61% |
| 2025-03-24 | 6.63 | 6.64 | 6.50 | 6.55 | 6.35 | qfq | 36,711,691 | 241,436,953 | -1.36% |
| 2025-03-21 | 6.69 | 6.70 | 6.62 | 6.64 | 6.44 | qfq | 32,288,506 | 215,115,438 | -0.75% |
| 2025-03-20 | 6.70 | 6.73 | 6.67 | 6.69 | 6.49 | qfq | 25,608,999 | 171,425,635 | -0.30% |
| 2025-03-19 | 6.73 | 6.76 | 6.70 | 6.71 | 6.51 | qfq | 42,478,466 | 285,541,156 | -1.32% |
| 2025-03-18 | 6.70 | 6.86 | 6.66 | 6.80 | 6.60 | qfq | 78,504,233 | 531,547,452 | 1.64% |
| 2025-03-17 | 6.66 | 6.73 | 6.65 | 6.69 | 6.49 | qfq | 35,056,709 | 234,508,763 | 0.45% |
| 2025-03-14 | 6.61 | 6.66 | 6.60 | 6.66 | 6.46 | qfq | 36,597,870 | 243,127,344 | 0.76% |
| 2025-03-13 | 6.69 | 6.69 | 6.59 | 6.61 | 6.41 | qfq | 46,617,645 | 308,933,366 | -1.34% |
| 2025-03-12 | 6.66 | 6.76 | 6.65 | 6.70 | 6.50 | qfq | 44,041,245 | 295,253,165 | 0.45% |
| 2025-03-11 | 6.72 | 6.72 | 6.62 | 6.67 | 6.47 | qfq | 57,211,859 | 380,951,124 | -1.19% |
| 2025-03-10 | 6.82 | 6.83 | 6.73 | 6.75 | 6.55 | qfq | 58,381,680 | 394,921,462 | -1.03% |
| 2025-03-07 | 6.84 | 6.85 | 6.81 | 6.82 | 6.62 | qfq | 40,787,058 | 278,309,491 | -0.58% |
| 2025-03-06 | 6.84 | 6.87 | 6.83 | 6.86 | 6.66 | qfq | 43,697,535 | 299,269,711 | 0.44% |
| 2025-03-05 | 6.83 | 6.84 | 6.81 | 6.83 | 6.63 | qfq | 31,381,673 | 214,114,155 | -0.29% |
| 2025-03-04 | 6.83 | 6.85 | 6.81 | 6.85 | 6.65 | qfq | 37,036,998 | 252,845,819 | -0.15% |
| 2025-03-03 | 6.85 | 6.88 | 6.81 | 6.86 | 6.66 | qfq | 54,208,860 | 370,951,212 | -0.87% |
| 2025-02-28 | 6.86 | 7.06 | 6.82 | 6.92 | 6.71 | qfq | 106,875,347 | 742,586,391 | 0.58% |
| 2025-02-27 | 6.90 | 6.93 | 6.84 | 6.88 | 6.67 | qfq | 50,466,807 | 346,973,814 | -0.29% |
| 2025-02-26 | 6.95 | 6.96 | 6.87 | 6.90 | 6.69 | qfq | 55,827,671 | 384,880,958 | -0.72% |
| 2025-02-25 | 6.87 | 7.05 | 6.84 | 6.95 | 6.74 | qfq | 76,735,350 | 534,993,005 | 0.58% |
| 2025-02-24 | 6.86 | 6.94 | 6.85 | 6.91 | 6.70 | qfq | 46,258,613 | 319,464,214 | 0.29% |
| 2025-02-21 | 6.93 | 6.94 | 6.83 | 6.89 | 6.68 | qfq | 63,933,925 | 439,541,539 | -0.43% |
| 2025-02-20 | 6.95 | 6.97 | 6.91 | 6.92 | 6.71 | qfq | 48,924,740 | 338,669,099 | -0.72% |
| 2025-02-19 | 6.92 | 6.97 | 6.91 | 6.97 | 6.76 | qfq | 50,140,297 | 348,022,280 | 0.43% |
| 2025-02-18 | 7.10 | 7.12 | 6.92 | 6.94 | 6.73 | qfq | 88,709,446 | 621,849,261 | -2.66% |
| 2025-02-17 | 7.03 | 7.14 | 7.01 | 7.13 | 6.92 | qfq | 88,568,613 | 628,146,461 | 1.42% |
| 2025-02-14 | 7.06 | 7.07 | 7.01 | 7.03 | 6.82 | qfq | 68,403,257 | 480,581,997 | -0.85% |
| 2025-02-13 | 7.13 | 7.19 | 7.09 | 7.09 | 6.88 | qfq | 71,037,302 | 506,421,578 | -0.70% |
| 2025-02-12 | 7.17 | 7.17 | 7.09 | 7.14 | 6.93 | qfq | 71,239,898 | 507,015,329 | -0.42% |
| 2025-02-11 | 7.27 | 7.28 | 7.13 | 7.17 | 6.96 | qfq | 89,927,158 | 644,621,855 | -1.38% |
| 2025-02-10 | 7.21 | 7.29 | 7.20 | 7.27 | 7.05 | qfq | 93,677,748 | 678,648,069 | -0.27% |
| 2025-02-07 | 7.10 | 7.39 | 7.07 | 7.29 | 7.07 | qfq | 164,954,024 | 1,190,154,105 | 2.53% |
| 2025-02-06 | 7.06 | 7.11 | 6.97 | 7.11 | 6.90 | qfq | 101,261,370 | 714,162,777 | 0.57% |
| 2025-02-05 | 7.06 | 7.10 | 6.91 | 7.07 | 6.86 | qfq | 78,075,147 | 547,689,533 | 0.14% |
| 2025-01-27 | 7.24 | 7.30 | 7.06 | 7.06 | 6.85 | qfq | 87,082,912 | 622,982,535 | -2.49% |
| 2025-01-24 | 7.20 | 7.26 | 7.16 | 7.24 | 7.02 | qfq | 85,934,827 | 620,233,686 | 0.28% |
| 2025-01-23 | 7.33 | 7.45 | 7.22 | 7.22 | 7.00 | qfq | 116,120,386 | 851,009,750 | -0.28% |
| 2025-01-22 | 7.35 | 7.45 | 7.20 | 7.24 | 7.02 | qfq | 128,201,352 | 936,646,832 | -3.60% |
| 2025-01-21 | 7.20 | 7.73 | 7.11 | 7.51 | 7.29 | qfq | 227,768,546 | 1,685,307,054 | 3.87% |
| 2025-01-20 | 7.16 | 7.38 | 7.13 | 7.23 | 7.01 | qfq | 114,926,325 | 829,805,448 | 1.40% |
| 2025-01-17 | 7.29 | 7.29 | 7.10 | 7.13 | 6.92 | qfq | 115,958,318 | 830,686,572 | -2.33% |
| 2025-01-16 | 7.39 | 7.51 | 7.20 | 7.30 | 7.08 | qfq | 151,137,188 | 1,109,656,449 | -0.95% |
| 2025-01-15 | 7.69 | 7.70 | 7.32 | 7.37 | 7.15 | qfq | 214,805,212 | 1,604,049,258 | -5.03% |
| 2025-01-14 | 7.38 | 7.79 | 7.35 | 7.76 | 7.53 | qfq | 235,066,973 | 1,788,817,308 | 5.29% |
| 2025-01-13 | 7.59 | 7.78 | 7.33 | 7.37 | 7.15 | qfq | 217,910,878 | 1,635,152,817 | -7.06% |
| 2025-01-10 | 8.65 | 8.88 | 7.89 | 7.93 | 7.69 | qfq | 389,741,835 | 3,245,539,131 | -7.79% |
| 2025-01-09 | 7.83 | 8.60 | 7.65 | 8.60 | 8.34 | qfq | 399,198,360 | 3,257,289,563 | 9.97% |
| 2025-01-08 | 7.05 | 7.82 | 7.00 | 7.82 | 7.59 | qfq | 196,457,262 | 1,504,176,888 | 9.99% |
| 2025-01-07 | 7.37 | 7.50 | 6.81 | 7.11 | 6.90 | qfq | 263,780,803 | 1,869,556,439 | -4.44% |
| 2025-01-06 | 7.28 | 7.55 | 6.88 | 7.44 | 7.22 | qfq | 242,543,376 | 1,754,558,050 | -1.33% |
| 2025-01-03 | 8.42 | 8.78 | 7.50 | 7.54 | 7.31 | qfq | 362,644,198 | 2,940,787,148 | -13.23% |
| 2025-01-02 | 8.20 | 9.59 | 8.12 | 8.69 | 8.43 | qfq | 405,378,115 | 3,617,893,097 | -5.65% |
| 2024-12-31 | 8.13 | 9.97 | 7.22 | 9.21 | 8.93 | qfq | 520,630,763 | 4,252,485,152 | -0.97% |