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
中工国际002051.SZ
最近收盘价8.382026-07-17
最近交易日2026-07-17
成交量（股）36,699,963
成交额（元）314,327,601
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.1102044 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.55 | 8.78 | 8.34 | 8.38 | 8.38 | qfq | 36,699,963 | 314,327,601 | -0.95% |
| 2026-07-16 | 8.35 | 8.52 | 8.26 | 8.46 | 8.46 | qfq | 23,490,927 | 197,369,444 | -0.35% |
| 2026-07-15 | 8.33 | 8.51 | 8.31 | 8.49 | 8.49 | qfq | 25,133,595 | 211,970,123 | 0.71% |
| 2026-07-14 | 8.28 | 8.44 | 8.19 | 8.43 | 8.43 | qfq | 28,392,688 | 235,909,305 | 1.20% |
| 2026-07-13 | 8.69 | 8.69 | 8.25 | 8.33 | 8.33 | qfq | 42,102,144 | 354,287,143 | -6.93% |
| 2026-07-10 | 8.91 | 9.25 | 8.62 | 8.95 | 8.95 | qfq | 43,374,876 | 386,571,331 | 0.22% |
| 2026-07-09 | 8.96 | 9.03 | 8.60 | 8.93 | 8.93 | qfq | 44,529,343 | 393,332,920 | -0.78% |
| 2026-07-08 | 9.70 | 9.71 | 8.96 | 9.00 | 9.00 | qfq | 48,129,376 | 446,526,919 | -9.55% |
| 2026-07-07 | 9.75 | 9.99 | 9.45 | 9.95 | 9.95 | qfq | 44,391,481 | 432,853,261 | 2.58% |
| 2026-07-06 | 10.30 | 10.38 | 9.70 | 9.70 | 9.70 | qfq | 54,258,548 | 540,145,256 | -7.79% |
| 2026-07-03 | 11.19 | 11.28 | 10.50 | 10.52 | 10.52 | qfq | 54,350,280 | 588,934,611 | -5.48% |
| 2026-07-02 | 11.15 | 11.44 | 11.02 | 11.13 | 11.13 | qfq | 47,456,844 | 532,545,588 | -4.05% |
| 2026-07-01 | 11.02 | 11.64 | 10.67 | 11.60 | 11.60 | qfq | 72,848,286 | 810,174,837 | 2.47% |
| 2026-06-30 | 11.59 | 11.60 | 10.84 | 11.32 | 11.32 | qfq | 65,706,834 | 735,204,966 | -5.59% |
| 2026-06-29 | 12.41 | 12.45 | 11.56 | 11.99 | 11.99 | qfq | 80,622,861 | 953,770,480 | -6.40% |
| 2026-06-26 | 13.13 | 13.55 | 12.44 | 12.81 | 12.81 | qfq | 91,887,392 | 1,186,936,532 | -5.46% |
| 2026-06-25 | 13.48 | 14.00 | 13.07 | 13.55 | 13.44 | qfq | 134,041,063 | 1,802,113,399 | -0.59% |
| 2026-06-24 | 12.58 | 13.63 | 12.41 | 13.63 | 13.52 | qfq | 84,308,750 | 1,125,052,397 | 10.01% |
| 2026-06-23 | 13.20 | 13.27 | 12.33 | 12.39 | 12.29 | qfq | 80,544,295 | 1,018,597,567 | -6.35% |
| 2026-06-22 | 12.51 | 13.47 | 12.35 | 13.23 | 13.12 | qfq | 119,954,617 | 1,547,352,691 | 8.00% |
| 2026-06-18 | 12.44 | 12.67 | 11.91 | 12.25 | 12.15 | qfq | 98,148,512 | 1,196,167,378 | -2.00% |
| 2026-06-17 | 13.22 | 14.00 | 12.12 | 12.50 | 12.40 | qfq | 158,277,566 | 2,022,089,159 | -2.11% |
| 2026-06-16 | 11.88 | 12.78 | 11.88 | 12.77 | 12.67 | qfq | 131,896,323 | 1,657,313,568 | 9.90% |
| 2026-06-15 | 11.30 | 11.62 | 11.30 | 11.62 | 11.53 | qfq | 70,795,878 | 819,138,456 | 10.04% |
| 2026-06-12 | 12.62 | 12.62 | 10.53 | 10.56 | 10.47 | qfq | 136,139,682 | 1,510,172,890 | -9.74% |
| 2026-06-11 | 11.59 | 12.05 | 11.57 | 11.70 | 11.60 | qfq | 57,730,080 | 680,135,882 | -2.74% |
| 2026-06-10 | 12.24 | 12.32 | 11.80 | 12.03 | 11.93 | qfq | 83,439,749 | 998,882,614 | -1.64% |
| 2026-06-09 | 11.46 | 12.23 | 11.46 | 12.23 | 12.13 | qfq | 54,044,956 | 642,729,953 | 9.98% |
| 2026-06-08 | 11.55 | 11.60 | 10.89 | 11.12 | 11.03 | qfq | 67,498,906 | 751,862,580 | -5.52% |
| 2026-06-05 | 12.08 | 12.47 | 11.71 | 11.77 | 11.67 | qfq | 114,597,759 | 1,376,576,164 | -2.08% |
| 2026-06-04 | 11.16 | 12.02 | 11.10 | 12.02 | 11.92 | qfq | 84,253,743 | 984,724,424 | 9.97% |
| 2026-06-03 | 10.64 | 11.25 | 10.52 | 10.93 | 10.84 | qfq | 55,022,985 | 603,101,765 | 0.74% |
| 2026-06-02 | 10.96 | 11.12 | 10.73 | 10.85 | 10.76 | qfq | 43,915,889 | 477,084,595 | -1.99% |
| 2026-06-01 | 10.77 | 11.34 | 10.67 | 11.07 | 10.98 | qfq | 78,011,508 | 857,710,544 | 0.54% |
| 2026-05-29 | 10.44 | 11.36 | 10.30 | 11.01 | 10.92 | qfq | 117,229,260 | 1,287,976,509 | 6.58% |
| 2026-05-28 | 11.14 | 11.14 | 9.98 | 10.33 | 10.25 | qfq | 82,576,655 | 861,777,398 | -6.85% |
| 2026-05-27 | 11.29 | 11.60 | 11.01 | 11.09 | 11.00 | qfq | 67,201,563 | 751,889,649 | -2.97% |
| 2026-05-26 | 11.53 | 11.79 | 11.19 | 11.43 | 11.34 | qfq | 69,892,610 | 797,388,519 | -2.47% |
| 2026-05-25 | 11.23 | 11.72 | 11.06 | 11.72 | 11.62 | qfq | 62,464,286 | 711,845,707 | 10.05% |
| 2026-05-22 | 10.80 | 10.90 | 10.50 | 10.65 | 10.56 | qfq | 41,141,841 | 436,900,578 | -0.75% |
| 2026-05-21 | 11.17 | 11.33 | 10.71 | 10.73 | 10.64 | qfq | 63,185,946 | 698,261,913 | -5.13% |
| 2026-05-20 | 10.47 | 11.50 | 10.36 | 11.31 | 11.22 | qfq | 83,775,654 | 925,293,795 | 6.90% |
| 2026-05-19 | 10.70 | 10.78 | 10.40 | 10.58 | 10.49 | qfq | 39,608,919 | 418,841,963 | 1.05% |
| 2026-05-18 | 10.49 | 10.58 | 10.30 | 10.47 | 10.38 | qfq | 32,234,609 | 335,840,304 | -0.95% |
| 2026-05-15 | 10.73 | 10.99 | 10.44 | 10.57 | 10.48 | qfq | 45,374,658 | 483,487,398 | -2.58% |
| 2026-05-14 | 11.01 | 11.37 | 10.71 | 10.85 | 10.76 | qfq | 69,861,130 | 767,834,390 | -1.72% |
| 2026-05-13 | 11.15 | 11.15 | 10.88 | 11.04 | 10.95 | qfq | 45,489,871 | 500,892,043 | -1.87% |
| 2026-05-12 | 11.64 | 11.69 | 11.16 | 11.25 | 11.16 | qfq | 56,260,918 | 635,196,008 | -4.09% |
| 2026-05-11 | 11.62 | 11.96 | 11.62 | 11.73 | 11.63 | qfq | 74,080,625 | 871,141,575 | -1.18% |
| 2026-05-08 | 11.46 | 12.00 | 11.38 | 11.87 | 11.77 | qfq | 138,104,090 | 1,621,990,311 | 1.63% |
| 2026-05-07 | 11.32 | 11.68 | 11.31 | 11.68 | 11.59 | qfq | 76,911,383 | 894,936,409 | 9.98% |
| 2026-05-06 | 10.37 | 11.04 | 10.25 | 10.62 | 10.53 | qfq | 81,062,760 | 860,891,393 | 4.94% |
| 2026-04-30 | 10.05 | 10.13 | 9.90 | 10.12 | 10.04 | qfq | 41,957,454 | 419,429,071 | 0.10% |
| 2026-04-29 | 10.02 | 10.18 | 9.88 | 10.11 | 10.03 | qfq | 42,478,656 | 427,572,553 | 1.61% |
| 2026-04-28 | 10.16 | 10.24 | 9.90 | 9.95 | 9.87 | qfq | 47,828,574 | 479,552,055 | -2.64% |
| 2026-04-27 | 10.37 | 10.43 | 10.15 | 10.22 | 10.14 | qfq | 59,301,351 | 607,784,503 | -4.04% |
| 2026-04-24 | 10.65 | 10.96 | 10.47 | 10.65 | 10.56 | qfq | 61,333,010 | 654,194,374 | -1.48% |
| 2026-04-23 | 11.24 | 11.24 | 10.74 | 10.81 | 10.72 | qfq | 94,771,926 | 1,034,129,892 | -6.33% |
| 2026-04-22 | 11.88 | 11.88 | 11.30 | 11.54 | 11.45 | qfq | 92,217,443 | 1,064,056,144 | -2.86% |
| 2026-04-21 | 11.75 | 12.27 | 11.45 | 11.88 | 11.78 | qfq | 105,585,212 | 1,246,918,989 | -0.75% |
| 2026-04-20 | 11.56 | 12.19 | 11.23 | 11.97 | 11.87 | qfq | 147,344,751 | 1,731,730,828 | 3.91% |
| 2026-04-17 | 11.58 | 12.14 | 11.17 | 11.52 | 11.43 | qfq | 147,162,956 | 1,706,708,347 | -0.60% |
| 2026-04-16 | 11.54 | 11.93 | 11.40 | 11.59 | 11.50 | qfq | 160,761,582 | 1,867,863,895 | -2.61% |
| 2026-04-15 | 11.39 | 11.90 | 11.39 | 11.90 | 11.80 | qfq | 121,265,856 | 1,430,293,341 | 9.98% |
| 2026-04-14 | 10.11 | 10.82 | 9.96 | 10.82 | 10.73 | qfq | 165,342,239 | 1,746,939,205 | 9.96% |
| 2026-04-13 | 10.20 | 10.30 | 9.69 | 9.84 | 9.76 | qfq | 121,638,614 | 1,202,057,842 | -8.29% |
| 2026-04-10 | 11.50 | 11.62 | 10.63 | 10.73 | 10.64 | qfq | 166,513,896 | 1,826,748,215 | -6.70% |
| 2026-04-09 | 12.50 | 12.68 | 11.50 | 11.50 | 11.41 | qfq | 231,162,349 | 2,797,509,408 | -0.26% |
| 2026-04-08 | 11.53 | 11.53 | 11.33 | 11.53 | 11.44 | qfq | 42,748,280 | 492,824,211 | 10.02% |
| 2026-04-07 | 9.89 | 10.48 | 9.87 | 10.48 | 10.39 | qfq | 147,959,408 | 1,535,094,859 | 9.97% |
| 2026-04-03 | 9.88 | 10.07 | 9.32 | 9.53 | 9.45 | qfq | 125,440,498 | 1,210,385,062 | -3.83% |
| 2026-04-02 | 9.00 | 9.91 | 8.97 | 9.91 | 9.83 | qfq | 90,458,192 | 864,614,895 | 9.99% |
| 2026-04-01 | 9.86 | 9.86 | 8.97 | 9.01 | 8.94 | qfq | 95,411,415 | 902,589,653 | 0.56% |
| 2026-03-31 | 8.72 | 9.14 | 8.61 | 8.96 | 8.89 | qfq | 32,235,226 | 289,489,367 | 2.28% |
| 2026-03-30 | 8.51 | 8.86 | 8.35 | 8.76 | 8.69 | qfq | 24,200,169 | 208,839,140 | 1.39% |
| 2026-03-27 | 8.67 | 8.72 | 8.55 | 8.64 | 8.57 | qfq | 19,708,124 | 169,881,306 | -0.80% |
| 2026-03-26 | 8.87 | 8.98 | 8.69 | 8.71 | 8.64 | qfq | 23,141,614 | 203,838,324 | -2.02% |
| 2026-03-25 | 8.70 | 9.00 | 8.56 | 8.89 | 8.82 | qfq | 38,710,671 | 341,561,837 | 2.42% |
| 2026-03-24 | 8.18 | 8.79 | 8.16 | 8.68 | 8.61 | qfq | 46,174,328 | 393,692,199 | 7.56% |
| 2026-03-23 | 8.25 | 8.51 | 8.01 | 8.07 | 8.00 | qfq | 29,250,915 | 241,032,261 | -3.24% |
| 2026-03-20 | 8.37 | 8.47 | 8.23 | 8.34 | 8.27 | qfq | 20,048,414 | 167,431,264 | -0.36% |
| 2026-03-19 | 8.58 | 8.67 | 8.33 | 8.37 | 8.30 | qfq | 23,225,020 | 196,760,366 | -3.35% |
| 2026-03-18 | 8.90 | 8.93 | 8.59 | 8.66 | 8.59 | qfq | 21,198,322 | 184,550,881 | -2.48% |
| 2026-03-17 | 9.13 | 9.17 | 8.87 | 8.88 | 8.81 | qfq | 15,332,987 | 137,621,730 | -1.44% |
| 2026-03-16 | 9.20 | 9.25 | 8.97 | 9.01 | 8.94 | qfq | 22,511,097 | 204,206,809 | -2.07% |
| 2026-03-13 | 9.10 | 9.39 | 9.08 | 9.20 | 9.13 | qfq | 26,745,132 | 247,454,596 | 0.66% |
| 2026-03-12 | 9.09 | 9.18 | 8.98 | 9.14 | 9.07 | qfq | 19,360,148 | 176,162,425 | 0.44% |
| 2026-03-11 | 9.10 | 9.14 | 8.85 | 9.10 | 9.03 | qfq | 24,561,469 | 221,874,761 | 0.22% |
| 2026-03-10 | 9.35 | 9.45 | 9.03 | 9.08 | 9.01 | qfq | 35,829,331 | 328,841,915 | -1.30% |
| 2026-03-09 | 9.07 | 9.20 | 8.97 | 9.20 | 9.13 | qfq | 30,956,082 | 282,353,781 | 1.21% |
| 2026-03-06 | 9.00 | 9.13 | 8.91 | 9.09 | 9.02 | qfq | 18,754,638 | 169,896,195 | 1.00% |
| 2026-03-05 | 9.00 | 9.12 | 8.94 | 9.00 | 8.93 | qfq | 21,315,901 | 192,314,986 | 0.45% |
| 2026-03-04 | 8.80 | 9.08 | 8.76 | 8.96 | 8.89 | qfq | 23,911,737 | 214,139,719 | 0.90% |
| 2026-03-03 | 8.81 | 9.02 | 8.77 | 8.88 | 8.81 | qfq | 25,632,460 | 228,554,508 | 0.34% |
| 2026-03-02 | 8.70 | 8.88 | 8.70 | 8.85 | 8.78 | qfq | 16,990,917 | 149,833,030 | -0.34% |
| 2026-02-27 | 8.68 | 8.89 | 8.66 | 8.88 | 8.81 | qfq | 15,691,722 | 138,312,105 | 2.07% |
| 2026-02-26 | 8.76 | 8.83 | 8.68 | 8.70 | 8.63 | qfq | 11,677,044 | 102,096,847 | -0.23% |
| 2026-02-25 | 8.58 | 8.88 | 8.56 | 8.72 | 8.65 | qfq | 28,110,951 | 246,854,327 | 1.28% |
| 2026-02-24 | 8.43 | 8.63 | 8.42 | 8.61 | 8.54 | qfq | 15,527,963 | 132,863,049 | 2.14% |
| 2026-02-13 | 8.51 | 8.56 | 8.43 | 8.43 | 8.36 | qfq | 10,594,488 | 89,956,883 | -0.82% |
| 2026-02-12 | 8.51 | 8.54 | 8.43 | 8.50 | 8.43 | qfq | 9,972,320 | 84,729,208 | -0.23% |
| 2026-02-11 | 8.47 | 8.58 | 8.47 | 8.52 | 8.45 | qfq | 9,490,916 | 80,998,503 | 0.12% |
| 2026-02-10 | 8.63 | 8.64 | 8.49 | 8.51 | 8.44 | qfq | 19,953,200 | 170,272,582 | -1.50% |
| 2026-02-09 | 8.61 | 8.72 | 8.58 | 8.64 | 8.57 | qfq | 14,015,728 | 121,235,811 | 1.05% |
| 2026-02-06 | 8.67 | 8.69 | 8.54 | 8.55 | 8.48 | qfq | 19,817,948 | 170,462,392 | -2.51% |
| 2026-02-05 | 8.86 | 8.89 | 8.73 | 8.77 | 8.70 | qfq | 11,550,983 | 101,596,858 | -1.35% |
| 2026-02-04 | 8.67 | 8.94 | 8.65 | 8.89 | 8.82 | qfq | 21,547,675 | 190,176,234 | 2.18% |
| 2026-02-03 | 8.61 | 8.71 | 8.51 | 8.70 | 8.63 | qfq | 13,761,029 | 118,605,031 | 1.99% |
| 2026-02-02 | 8.75 | 8.77 | 8.52 | 8.53 | 8.46 | qfq | 16,288,924 | 140,815,477 | -2.96% |
| 2026-01-30 | 8.82 | 8.90 | 8.65 | 8.79 | 8.72 | qfq | 14,533,580 | 127,520,751 | -0.11% |
| 2026-01-29 | 8.78 | 8.89 | 8.71 | 8.80 | 8.73 | qfq | 16,549,293 | 145,616,091 | 0.11% |
| 2026-01-28 | 8.71 | 8.98 | 8.62 | 8.79 | 8.72 | qfq | 25,925,214 | 227,888,446 | 1.03% |
| 2026-01-27 | 8.88 | 8.88 | 8.65 | 8.70 | 8.63 | qfq | 15,594,618 | 135,971,357 | -2.03% |
| 2026-01-26 | 8.90 | 8.93 | 8.80 | 8.88 | 8.81 | qfq | 16,205,666 | 143,684,605 | -0.56% |
| 2026-01-23 | 8.89 | 9.08 | 8.87 | 8.93 | 8.86 | qfq | 25,073,937 | 224,945,652 | 1.02% |
| 2026-01-22 | 8.71 | 8.87 | 8.68 | 8.84 | 8.77 | qfq | 21,775,961 | 191,803,079 | 1.73% |
| 2026-01-21 | 8.64 | 8.78 | 8.62 | 8.69 | 8.62 | qfq | 20,467,710 | 178,216,379 | 0.35% |
| 2026-01-20 | 8.61 | 8.70 | 8.60 | 8.66 | 8.59 | qfq | 14,887,699 | 128,921,944 | 0.23% |
| 2026-01-19 | 8.54 | 8.68 | 8.51 | 8.64 | 8.57 | qfq | 13,645,913 | 117,614,613 | 1.05% |
| 2026-01-16 | 8.58 | 8.69 | 8.52 | 8.55 | 8.48 | qfq | 18,938,891 | 162,697,745 | 0.12% |
| 2026-01-15 | 8.58 | 8.59 | 8.51 | 8.54 | 8.47 | qfq | 12,891,413 | 110,124,453 | -0.47% |
| 2026-01-14 | 8.68 | 8.74 | 8.53 | 8.58 | 8.51 | qfq | 28,084,460 | 242,735,534 | -1.15% |
| 2026-01-13 | 8.80 | 8.83 | 8.65 | 8.68 | 8.61 | qfq | 21,882,708 | 190,533,104 | -1.48% |
| 2026-01-12 | 8.84 | 8.87 | 8.72 | 8.81 | 8.74 | qfq | 22,836,056 | 200,211,742 | -0.23% |
| 2026-01-09 | 8.90 | 8.97 | 8.79 | 8.83 | 8.76 | qfq | 15,207,388 | 134,541,309 | -0.90% |
| 2026-01-08 | 8.65 | 8.97 | 8.65 | 8.91 | 8.84 | qfq | 18,812,223 | 166,703,278 | 2.65% |
| 2026-01-07 | 8.89 | 8.90 | 8.66 | 8.68 | 8.61 | qfq | 16,186,700 | 141,553,297 | -2.25% |
| 2026-01-06 | 8.68 | 8.90 | 8.67 | 8.88 | 8.81 | qfq | 23,565,050 | 208,161,509 | 2.30% |
| 2026-01-05 | 8.95 | 8.96 | 8.61 | 8.68 | 8.61 | qfq | 30,121,295 | 263,159,188 | -4.30% |
| 2025-12-31 | 9.03 | 9.10 | 8.96 | 9.07 | 9.00 | qfq | 10,427,836 | 94,227,726 | 0.44% |
| 2025-12-30 | 9.15 | 9.21 | 8.98 | 9.03 | 8.96 | qfq | 15,910,445 | 144,024,168 | -2.06% |
| 2025-12-29 | 9.08 | 9.23 | 9.05 | 9.22 | 9.15 | qfq | 19,395,566 | 178,004,093 | 1.32% |
| 2025-12-26 | 9.19 | 9.19 | 8.99 | 9.10 | 9.03 | qfq | 18,260,654 | 165,878,826 | -1.09% |
| 2025-12-25 | 9.20 | 9.25 | 9.09 | 9.20 | 9.13 | qfq | 16,563,157 | 152,005,930 | 0.22% |
| 2025-12-24 | 9.17 | 9.20 | 9.10 | 9.18 | 9.11 | qfq | 12,114,160 | 110,896,694 | -0.22% |
| 2025-12-23 | 9.14 | 9.33 | 9.10 | 9.20 | 9.13 | qfq | 20,400,518 | 187,508,976 | 0.66% |
| 2025-12-22 | 9.13 | 9.17 | 9.05 | 9.14 | 9.07 | qfq | 12,473,668 | 113,623,618 | -0.22% |
| 2025-12-19 | 9.14 | 9.18 | 9.07 | 9.16 | 9.09 | qfq | 14,172,576 | 129,469,381 | 0.33% |
| 2025-12-18 | 8.87 | 9.20 | 8.84 | 9.13 | 9.06 | qfq | 22,506,112 | 205,543,267 | 2.58% |
| 2025-12-17 | 8.87 | 8.93 | 8.70 | 8.90 | 8.83 | qfq | 13,086,700 | 115,378,170 | 0.00% |
| 2025-12-16 | 9.07 | 9.12 | 8.84 | 8.90 | 8.83 | qfq | 19,619,805 | 175,455,082 | -2.73% |
| 2025-12-15 | 8.95 | 9.24 | 8.86 | 9.15 | 9.08 | qfq | 28,162,404 | 255,652,233 | 3.86% |
| 2025-12-12 | 8.85 | 8.89 | 8.79 | 8.81 | 8.74 | qfq | 10,158,460 | 89,663,518 | -0.11% |
| 2025-12-11 | 8.94 | 8.98 | 8.81 | 8.82 | 8.75 | qfq | 12,882,789 | 114,552,328 | -1.67% |
| 2025-12-10 | 8.92 | 9.02 | 8.90 | 8.97 | 8.90 | qfq | 11,056,597 | 99,133,892 | 0.67% |
| 2025-12-09 | 9.08 | 9.09 | 8.85 | 8.91 | 8.84 | qfq | 16,416,000 | 146,474,614 | -2.09% |
| 2025-12-08 | 9.20 | 9.25 | 9.07 | 9.10 | 9.03 | qfq | 18,753,528 | 171,057,431 | -1.30% |
| 2025-12-05 | 8.99 | 9.32 | 8.95 | 9.22 | 9.15 | qfq | 28,349,762 | 259,915,706 | 2.67% |
| 2025-12-04 | 8.92 | 9.10 | 8.90 | 8.98 | 8.91 | qfq | 15,937,575 | 143,398,641 | 0.00% |
| 2025-12-03 | 8.97 | 9.08 | 8.85 | 8.98 | 8.91 | qfq | 19,950,595 | 178,913,893 | -1.10% |
| 2025-12-02 | 8.95 | 9.18 | 8.94 | 9.08 | 9.01 | qfq | 25,639,936 | 233,308,078 | 0.44% |
| 2025-12-01 | 9.01 | 9.08 | 8.90 | 9.04 | 8.97 | qfq | 23,574,775 | 211,323,933 | -0.55% |
| 2025-11-28 | 8.58 | 9.18 | 8.50 | 9.09 | 9.02 | qfq | 49,105,217 | 436,403,619 | 5.94% |
| 2025-11-27 | 8.75 | 8.80 | 8.56 | 8.58 | 8.51 | qfq | 30,723,302 | 265,366,172 | -4.03% |
| 2025-11-26 | 9.07 | 9.21 | 8.85 | 8.94 | 8.87 | qfq | 47,941,762 | 433,576,911 | 1.02% |
| 2025-11-25 | 8.75 | 8.98 | 8.65 | 8.85 | 8.78 | qfq | 34,437,798 | 304,239,122 | -0.67% |
| 2025-11-24 | 8.79 | 8.99 | 8.67 | 8.91 | 8.84 | qfq | 47,097,499 | 416,546,990 | 4.09% |
| 2025-11-21 | 8.68 | 8.74 | 8.53 | 8.56 | 8.49 | qfq | 25,508,389 | 220,286,502 | 0.00% |
| 2025-11-20 | 8.58 | 8.74 | 8.51 | 8.56 | 8.49 | qfq | 15,938,483 | 137,135,957 | 1.90% |
| 2025-11-19 | 8.45 | 8.50 | 8.36 | 8.40 | 8.33 | qfq | 6,689,100 | 56,302,364 | -0.94% |
| 2025-11-18 | 8.58 | 8.58 | 8.45 | 8.48 | 8.41 | qfq | 8,376,934 | 71,125,210 | -1.40% |
| 2025-11-17 | 8.61 | 8.64 | 8.54 | 8.60 | 8.53 | qfq | 9,529,760 | 81,803,378 | -0.35% |
| 2025-11-14 | 8.65 | 8.72 | 8.62 | 8.63 | 8.56 | qfq | 7,793,440 | 67,592,664 | -0.69% |
| 2025-11-13 | 8.67 | 8.70 | 8.62 | 8.69 | 8.62 | qfq | 7,454,847 | 64,551,530 | 0.35% |
| 2025-11-12 | 8.73 | 8.74 | 8.61 | 8.66 | 8.59 | qfq | 8,427,498 | 72,991,745 | -0.80% |
| 2025-11-11 | 8.71 | 8.75 | 8.66 | 8.73 | 8.66 | qfq | 12,523,151 | 109,237,711 | 0.34% |
| 2025-11-10 | 8.64 | 8.70 | 8.61 | 8.70 | 8.63 | qfq | 11,146,000 | 96,727,395 | 0.58% |
| 2025-11-07 | 8.58 | 8.66 | 8.56 | 8.65 | 8.58 | qfq | 11,211,760 | 96,674,556 | 0.46% |
| 2025-11-06 | 8.54 | 8.64 | 8.52 | 8.61 | 8.54 | qfq | 10,662,303 | 91,474,355 | 0.70% |
| 2025-11-05 | 8.48 | 8.57 | 8.45 | 8.55 | 8.48 | qfq | 8,114,083 | 69,128,357 | 0.35% |
| 2025-11-04 | 8.58 | 8.58 | 8.49 | 8.52 | 8.45 | qfq | 7,933,040 | 67,673,282 | -0.81% |
| 2025-11-03 | 8.52 | 8.60 | 8.49 | 8.59 | 8.52 | qfq | 11,366,563 | 97,167,848 | 0.94% |
| 2025-10-31 | 8.52 | 8.54 | 8.47 | 8.51 | 8.44 | qfq | 10,801,408 | 91,784,914 | 0.12% |
| 2025-10-30 | 8.52 | 8.58 | 8.50 | 8.50 | 8.43 | qfq | 9,208,788 | 78,601,317 | -0.70% |
| 2025-10-29 | 8.51 | 8.56 | 8.46 | 8.56 | 8.49 | qfq | 9,457,251 | 80,622,274 | 0.71% |
| 2025-10-28 | 8.62 | 8.64 | 8.44 | 8.50 | 8.43 | qfq | 16,773,600 | 143,365,701 | -1.73% |
| 2025-10-27 | 8.61 | 8.74 | 8.55 | 8.65 | 8.58 | qfq | 18,933,053 | 163,722,724 | 0.93% |
| 2025-10-24 | 8.60 | 8.78 | 8.55 | 8.57 | 8.50 | qfq | 21,491,351 | 185,440,379 | -2.06% |
| 2025-10-23 | 8.79 | 8.87 | 8.48 | 8.75 | 8.68 | qfq | 39,350,875 | 339,306,470 | -0.46% |
| 2025-10-22 | 9.10 | 9.41 | 8.76 | 8.79 | 8.72 | qfq | 56,570,772 | 509,040,723 | 2.57% |
| 2025-10-21 | 8.47 | 8.58 | 8.46 | 8.57 | 8.50 | qfq | 14,677,667 | 125,338,293 | 1.42% |
| 2025-10-20 | 8.40 | 8.47 | 8.35 | 8.45 | 8.38 | qfq | 6,957,207 | 58,614,566 | 1.32% |
| 2025-10-17 | 8.43 | 8.49 | 8.33 | 8.34 | 8.27 | qfq | 7,233,200 | 60,771,570 | -0.60% |
| 2025-10-16 | 8.46 | 8.46 | 8.37 | 8.39 | 8.32 | qfq | 6,704,960 | 56,379,307 | -0.83% |
| 2025-10-15 | 8.41 | 8.50 | 8.40 | 8.46 | 8.39 | qfq | 7,543,456 | 63,822,520 | 0.48% |
| 2025-10-14 | 8.43 | 8.51 | 8.41 | 8.42 | 8.35 | qfq | 12,360,290 | 104,431,158 | 0.72% |
| 2025-10-13 | 8.26 | 8.37 | 8.21 | 8.36 | 8.29 | qfq | 9,943,040 | 82,374,201 | -0.71% |
| 2025-10-10 | 8.33 | 8.45 | 8.32 | 8.42 | 8.35 | qfq | 8,713,626 | 73,280,852 | 0.60% |
| 2025-10-09 | 8.32 | 8.37 | 8.32 | 8.37 | 8.30 | qfq | 9,654,293 | 80,598,797 | 1.09% |
| 2025-09-30 | 8.26 | 8.31 | 8.25 | 8.28 | 8.21 | qfq | 5,500,407 | 45,565,492 | -0.12% |
| 2025-09-29 | 8.20 | 8.30 | 8.12 | 8.29 | 8.22 | qfq | 7,491,937 | 61,656,704 | 1.10% |
| 2025-09-26 | 8.22 | 8.25 | 8.17 | 8.20 | 8.13 | qfq | 4,541,810 | 37,311,428 | -0.36% |
| 2025-09-25 | 8.24 | 8.28 | 8.19 | 8.23 | 8.16 | qfq | 5,299,723 | 43,614,909 | -0.36% |
| 2025-09-24 | 8.19 | 8.27 | 8.14 | 8.26 | 8.19 | qfq | 5,743,579 | 47,227,821 | 0.36% |
| 2025-09-23 | 8.22 | 8.24 | 8.08 | 8.23 | 8.16 | qfq | 9,791,274 | 79,806,269 | 0.12% |
| 2025-09-22 | 8.34 | 8.35 | 8.19 | 8.22 | 8.15 | qfq | 8,867,210 | 73,024,518 | -1.56% |
| 2025-09-19 | 8.34 | 8.41 | 8.32 | 8.35 | 8.28 | qfq | 7,123,278 | 59,547,779 | 0.00% |
| 2025-09-18 | 8.52 | 8.53 | 8.31 | 8.35 | 8.28 | qfq | 12,879,620 | 108,654,604 | -2.11% |
| 2025-09-17 | 8.50 | 8.56 | 8.46 | 8.53 | 8.46 | qfq | 9,485,377 | 80,751,998 | 0.47% |
| 2025-09-16 | 8.48 | 8.49 | 8.42 | 8.49 | 8.42 | qfq | 6,449,068 | 54,590,295 | 0.00% |
| 2025-09-15 | 8.44 | 8.50 | 8.42 | 8.49 | 8.42 | qfq | 6,477,141 | 54,844,437 | 0.35% |
| 2025-09-12 | 8.51 | 8.53 | 8.45 | 8.46 | 8.39 | qfq | 8,247,205 | 69,969,152 | -0.47% |
| 2025-09-11 | 8.47 | 8.51 | 8.37 | 8.50 | 8.43 | qfq | 10,113,485 | 85,281,297 | 0.47% |
| 2025-09-10 | 8.45 | 8.51 | 8.43 | 8.46 | 8.39 | qfq | 6,251,497 | 52,930,620 | -0.24% |
| 2025-09-09 | 8.54 | 8.54 | 8.44 | 8.48 | 8.41 | qfq | 7,612,456 | 64,564,522 | -0.82% |
| 2025-09-08 | 8.53 | 8.56 | 8.45 | 8.55 | 8.48 | qfq | 10,955,983 | 93,241,427 | 0.59% |
| 2025-09-05 | 8.44 | 8.50 | 8.38 | 8.50 | 8.43 | qfq | 9,698,001 | 82,016,690 | 1.19% |
| 2025-09-04 | 8.39 | 8.49 | 8.32 | 8.40 | 8.33 | qfq | 12,527,470 | 105,442,699 | 0.48% |
| 2025-09-03 | 8.55 | 8.58 | 8.35 | 8.36 | 8.29 | qfq | 12,134,544 | 102,353,837 | -2.11% |
| 2025-09-02 | 8.66 | 8.68 | 8.47 | 8.54 | 8.47 | qfq | 13,510,493 | 115,420,790 | -1.39% |
| 2025-09-01 | 8.65 | 8.69 | 8.59 | 8.66 | 8.59 | qfq | 12,177,585 | 105,199,321 | 0.12% |
| 2025-08-29 | 8.70 | 8.75 | 8.63 | 8.65 | 8.58 | qfq | 13,176,221 | 114,466,290 | -0.57% |
| 2025-08-28 | 8.69 | 8.74 | 8.49 | 8.70 | 8.63 | qfq | 21,908,924 | 189,144,183 | 0.12% |
| 2025-08-27 | 8.91 | 8.95 | 8.68 | 8.69 | 8.62 | qfq | 27,395,880 | 242,076,072 | -2.47% |
| 2025-08-26 | 8.91 | 8.96 | 8.88 | 8.91 | 8.84 | qfq | 16,886,720 | 150,683,959 | -0.34% |
| 2025-08-25 | 9.05 | 9.06 | 8.90 | 8.94 | 8.87 | qfq | 30,840,040 | 275,760,261 | -1.00% |
| 2025-08-22 | 8.98 | 9.03 | 8.92 | 9.03 | 8.96 | qfq | 16,193,302 | 145,560,608 | 0.56% |
| 2025-08-21 | 9.02 | 9.08 | 8.96 | 8.98 | 8.91 | qfq | 20,427,542 | 184,018,121 | -0.33% |
| 2025-08-20 | 9.01 | 9.07 | 8.89 | 9.01 | 8.94 | qfq | 28,071,033 | 252,134,334 | -0.55% |
| 2025-08-19 | 9.13 | 9.24 | 9.03 | 9.06 | 8.99 | qfq | 24,052,317 | 218,781,083 | -0.33% |
| 2025-08-18 | 9.19 | 9.20 | 9.00 | 9.09 | 9.02 | qfq | 46,386,999 | 422,202,175 | -2.68% |
| 2025-08-15 | 8.98 | 9.41 | 8.97 | 9.34 | 9.26 | qfq | 42,370,744 | 390,271,067 | 4.12% |
| 2025-08-14 | 9.11 | 9.19 | 8.97 | 8.97 | 8.90 | qfq | 32,871,680 | 297,972,043 | -1.64% |
| 2025-08-13 | 9.02 | 9.22 | 8.94 | 9.12 | 9.05 | qfq | 38,695,093 | 351,625,873 | 1.11% |
| 2025-08-12 | 8.87 | 9.08 | 8.83 | 9.02 | 8.95 | qfq | 35,095,356 | 316,073,250 | 1.23% |
| 2025-08-11 | 8.98 | 9.00 | 8.80 | 8.91 | 8.84 | qfq | 42,435,329 | 378,013,316 | 2.18% |
| 2025-08-08 | 8.69 | 8.75 | 8.65 | 8.72 | 8.65 | qfq | 22,498,320 | 195,851,799 | 1.87% |
| 2025-08-07 | 8.62 | 8.65 | 8.51 | 8.56 | 8.49 | qfq | 11,298,884 | 96,817,054 | -0.23% |
| 2025-08-06 | 8.53 | 8.59 | 8.49 | 8.58 | 8.51 | qfq | 8,870,728 | 75,777,563 | 0.35% |
| 2025-08-05 | 8.51 | 8.57 | 8.50 | 8.55 | 8.48 | qfq | 8,362,242 | 71,372,392 | 0.59% |
| 2025-08-04 | 8.50 | 8.50 | 8.41 | 8.50 | 8.43 | qfq | 7,665,569 | 64,842,941 | 0.00% |
| 2025-08-01 | 8.48 | 8.55 | 8.45 | 8.50 | 8.43 | qfq | 8,318,967 | 70,700,960 | 0.12% |
| 2025-07-31 | 8.60 | 8.64 | 8.47 | 8.49 | 8.42 | qfq | 16,052,595 | 136,907,504 | -1.51% |
| 2025-07-30 | 8.72 | 8.74 | 8.60 | 8.62 | 8.55 | qfq | 15,124,437 | 131,076,514 | -1.03% |
| 2025-07-29 | 8.70 | 8.73 | 8.61 | 8.71 | 8.64 | qfq | 14,208,400 | 123,117,556 | 0.23% |
| 2025-07-28 | 8.71 | 8.75 | 8.63 | 8.69 | 8.62 | qfq | 12,508,191 | 108,670,640 | -0.34% |
| 2025-07-25 | 8.78 | 8.83 | 8.70 | 8.72 | 8.65 | qfq | 18,755,070 | 164,031,542 | -1.13% |
| 2025-07-24 | 8.72 | 8.85 | 8.64 | 8.82 | 8.75 | qfq | 23,578,923 | 207,410,524 | 0.80% |
| 2025-07-23 | 9.04 | 9.07 | 8.70 | 8.75 | 8.68 | qfq | 47,431,349 | 419,930,084 | -3.85% |
| 2025-07-22 | 8.81 | 9.11 | 8.67 | 9.10 | 9.03 | qfq | 69,913,333 | 625,437,860 | 3.41% |
| 2025-07-21 | 8.64 | 8.84 | 8.55 | 8.80 | 8.73 | qfq | 53,178,398 | 463,968,598 | 4.39% |
| 2025-07-18 | 8.44 | 8.48 | 8.40 | 8.43 | 8.36 | qfq | 11,080,319 | 93,443,918 | 0.12% |
| 2025-07-17 | 8.41 | 8.44 | 8.39 | 8.42 | 8.35 | qfq | 9,748,143 | 81,963,386 | 0.12% |
| 2025-07-16 | 8.46 | 8.49 | 8.37 | 8.41 | 8.34 | qfq | 9,968,300 | 83,911,282 | -0.59% |
| 2025-07-15 | 8.54 | 8.56 | 8.39 | 8.46 | 8.39 | qfq | 13,268,268 | 112,187,178 | -1.05% |
| 2025-07-14 | 8.58 | 8.62 | 8.51 | 8.55 | 8.48 | qfq | 14,473,400 | 123,861,145 | -0.35% |
| 2025-07-11 | 8.47 | 8.64 | 8.45 | 8.58 | 8.51 | qfq | 25,074,685 | 214,602,996 | 1.18% |
| 2025-07-10 | 8.41 | 8.50 | 8.40 | 8.48 | 8.41 | qfq | 13,132,013 | 110,938,194 | -0.47% |
| 2025-07-09 | 8.57 | 8.62 | 8.51 | 8.52 | 8.33 | qfq | 16,765,010 | 143,669,857 | -0.47% |
| 2025-07-08 | 8.53 | 8.57 | 8.49 | 8.56 | 8.37 | qfq | 13,798,200 | 117,820,195 | 0.35% |
| 2025-07-07 | 8.46 | 8.53 | 8.44 | 8.53 | 8.34 | qfq | 8,442,304 | 71,758,107 | 0.71% |
| 2025-07-04 | 8.56 | 8.57 | 8.46 | 8.47 | 8.28 | qfq | 15,679,937 | 133,478,445 | -1.28% |
| 2025-07-03 | 8.59 | 8.61 | 8.53 | 8.58 | 8.39 | qfq | 14,572,423 | 124,738,921 | 0.12% |
| 2025-07-02 | 8.58 | 8.60 | 8.52 | 8.57 | 8.38 | qfq | 16,059,764 | 137,384,401 | 0.00% |
| 2025-07-01 | 8.65 | 8.69 | 8.52 | 8.57 | 8.38 | qfq | 20,413,880 | 175,253,834 | -0.70% |
| 2025-06-30 | 8.71 | 8.73 | 8.53 | 8.63 | 8.43 | qfq | 40,191,695 | 345,681,999 | -1.37% |
| 2025-06-27 | 8.67 | 8.92 | 8.61 | 8.75 | 8.55 | qfq | 64,079,256 | 561,579,244 | 1.04% |
| 2025-06-26 | 8.69 | 8.74 | 8.61 | 8.66 | 8.46 | qfq | 40,092,292 | 347,833,060 | -0.46% |
| 2025-06-25 | 8.79 | 8.84 | 8.60 | 8.70 | 8.50 | qfq | 70,201,041 | 611,465,478 | -1.92% |
| 2025-06-24 | 8.40 | 8.87 | 8.20 | 8.87 | 8.67 | qfq | 92,881,986 | 810,142,676 | 10.05% |
| 2025-06-23 | 7.98 | 8.08 | 7.98 | 8.06 | 7.88 | qfq | 4,573,640 | 36,796,682 | 0.25% |
| 2025-06-20 | 8.01 | 8.08 | 8.01 | 8.04 | 7.86 | qfq | 4,810,900 | 38,713,214 | 0.50% |
| 2025-06-19 | 8.11 | 8.16 | 7.99 | 8.00 | 7.82 | qfq | 10,819,200 | 87,029,096 | -1.84% |
| 2025-06-18 | 8.31 | 8.32 | 8.14 | 8.15 | 7.97 | qfq | 9,137,555 | 74,930,555 | -1.33% |
| 2025-06-17 | 8.22 | 8.26 | 8.14 | 8.26 | 8.07 | qfq | 5,486,905 | 45,007,262 | 0.73% |
| 2025-06-16 | 8.18 | 8.24 | 8.14 | 8.20 | 8.01 | qfq | 7,061,900 | 57,902,450 | -0.12% |
| 2025-06-13 | 8.24 | 8.29 | 8.19 | 8.21 | 8.02 | qfq | 7,141,700 | 58,875,277 | -0.97% |
| 2025-06-12 | 8.30 | 8.36 | 8.23 | 8.29 | 8.10 | qfq | 9,936,021 | 82,234,264 | 0.12% |
| 2025-06-11 | 8.23 | 8.35 | 8.21 | 8.28 | 8.09 | qfq | 8,411,141 | 69,689,823 | 0.61% |
| 2025-06-10 | 8.31 | 8.31 | 8.15 | 8.23 | 8.04 | qfq | 8,829,984 | 72,679,823 | -0.84% |
| 2025-06-09 | 8.37 | 8.40 | 8.25 | 8.30 | 8.11 | qfq | 11,242,092 | 93,300,141 | -0.95% |
| 2025-06-06 | 8.33 | 8.48 | 8.31 | 8.38 | 8.19 | qfq | 15,092,765 | 126,890,479 | 0.60% |
| 2025-06-05 | 8.17 | 8.40 | 8.17 | 8.33 | 8.14 | qfq | 14,163,500 | 117,541,538 | 1.46% |
| 2025-06-04 | 8.01 | 8.21 | 8.01 | 8.21 | 8.02 | qfq | 9,560,117 | 77,981,446 | 2.11% |
| 2025-06-03 | 8.00 | 8.06 | 7.99 | 8.04 | 7.86 | qfq | 5,374,365 | 43,144,377 | -0.25% |
| 2025-05-30 | 8.14 | 8.15 | 8.05 | 8.06 | 7.88 | qfq | 5,307,704 | 42,865,166 | -0.98% |
| 2025-05-29 | 8.08 | 8.16 | 8.05 | 8.14 | 7.96 | qfq | 5,637,618 | 45,818,353 | 1.12% |
| 2025-05-28 | 8.10 | 8.13 | 8.03 | 8.05 | 7.87 | qfq | 4,805,478 | 38,823,394 | -0.25% |
| 2025-05-27 | 8.10 | 8.12 | 8.02 | 8.07 | 7.89 | qfq | 5,089,400 | 41,005,002 | -0.49% |
| 2025-05-26 | 8.09 | 8.15 | 8.06 | 8.11 | 7.93 | qfq | 5,757,198 | 46,640,390 | 0.50% |
| 2025-05-23 | 8.15 | 8.22 | 8.06 | 8.07 | 7.89 | qfq | 7,220,450 | 58,752,253 | -1.10% |
| 2025-05-22 | 8.26 | 8.30 | 8.14 | 8.16 | 7.97 | qfq | 8,847,388 | 72,578,269 | -1.92% |
| 2025-05-21 | 8.29 | 8.35 | 8.22 | 8.32 | 8.13 | qfq | 10,367,742 | 85,912,470 | 0.12% |
| 2025-05-20 | 8.26 | 8.38 | 8.26 | 8.31 | 8.12 | qfq | 10,760,781 | 89,499,298 | 0.61% |
| 2025-05-19 | 8.24 | 8.28 | 8.16 | 8.26 | 8.07 | qfq | 10,515,500 | 86,620,017 | -0.24% |
| 2025-05-16 | 8.36 | 8.40 | 8.24 | 8.28 | 8.09 | qfq | 13,937,709 | 115,393,714 | -1.66% |
| 2025-05-15 | 8.45 | 8.50 | 8.30 | 8.42 | 8.23 | qfq | 17,199,946 | 144,008,130 | -0.94% |
| 2025-05-14 | 8.36 | 8.58 | 8.27 | 8.50 | 8.31 | qfq | 22,567,552 | 189,629,386 | 0.95% |
| 2025-05-13 | 8.30 | 8.58 | 8.24 | 8.42 | 8.23 | qfq | 28,977,608 | 244,721,037 | 1.69% |
| 2025-05-12 | 8.29 | 8.39 | 8.23 | 8.28 | 8.09 | qfq | 15,706,200 | 130,247,247 | 1.60% |
| 2025-05-09 | 8.21 | 8.30 | 8.13 | 8.15 | 7.97 | qfq | 10,358,400 | 84,872,055 | -0.49% |
| 2025-05-08 | 8.13 | 8.22 | 8.09 | 8.19 | 8.00 | qfq | 9,875,200 | 80,603,287 | 0.61% |
| 2025-05-07 | 8.15 | 8.20 | 8.07 | 8.14 | 7.96 | qfq | 11,679,204 | 94,948,502 | 0.62% |
| 2025-05-06 | 7.92 | 8.11 | 7.92 | 8.09 | 7.91 | qfq | 11,014,600 | 88,648,819 | 2.02% |
| 2025-04-30 | 8.15 | 8.15 | 7.92 | 7.93 | 7.75 | qfq | 13,987,800 | 112,174,695 | -2.10% |
| 2025-04-29 | 8.06 | 8.16 | 8.05 | 8.10 | 7.92 | qfq | 8,689,840 | 70,394,060 | 0.50% |
| 2025-04-28 | 8.21 | 8.33 | 8.05 | 8.06 | 7.88 | qfq | 17,450,693 | 142,109,052 | -1.95% |
| 2025-04-25 | 8.13 | 8.25 | 8.06 | 8.22 | 8.03 | qfq | 13,223,743 | 108,113,584 | 1.48% |
| 2025-04-24 | 8.13 | 8.21 | 8.04 | 8.10 | 7.92 | qfq | 9,846,723 | 80,003,143 | -0.86% |
| 2025-04-23 | 8.15 | 8.33 | 8.10 | 8.17 | 7.98 | qfq | 21,684,261 | 177,968,941 | 2.13% |
| 2025-04-22 | 7.98 | 8.02 | 7.95 | 8.00 | 7.82 | qfq | 6,415,067 | 51,270,966 | 0.50% |
| 2025-04-21 | 8.02 | 8.02 | 7.92 | 7.96 | 7.78 | qfq | 6,841,240 | 54,380,571 | -0.38% |
| 2025-04-18 | 7.88 | 8.06 | 7.86 | 7.99 | 7.81 | qfq | 7,888,139 | 62,917,285 | 1.40% |
| 2025-04-17 | 7.81 | 7.93 | 7.81 | 7.88 | 7.70 | qfq | 4,368,827 | 34,476,278 | 0.25% |
| 2025-04-16 | 7.93 | 7.95 | 7.78 | 7.86 | 7.68 | qfq | 7,702,965 | 60,428,342 | -1.26% |
| 2025-04-15 | 8.06 | 8.09 | 7.93 | 7.96 | 7.78 | qfq | 7,310,115 | 58,318,165 | -1.24% |
| 2025-04-14 | 8.06 | 8.16 | 8.00 | 8.06 | 7.88 | qfq | 11,597,542 | 93,695,883 | 0.88% |
| 2025-04-11 | 7.90 | 8.07 | 7.87 | 7.99 | 7.81 | qfq | 12,458,500 | 99,420,606 | 0.13% |
| 2025-04-10 | 7.86 | 8.06 | 7.80 | 7.98 | 7.80 | qfq | 20,843,883 | 165,876,213 | 1.27% |
| 2025-04-09 | 7.48 | 8.04 | 7.31 | 7.88 | 7.70 | qfq | 24,307,574 | 186,116,710 | 3.96% |
| 2025-04-08 | 7.37 | 7.62 | 7.37 | 7.58 | 7.41 | qfq | 18,969,603 | 142,221,800 | 2.02% |
| 2025-04-07 | 8.01 | 8.01 | 7.43 | 7.43 | 7.26 | qfq | 19,458,000 | 148,045,538 | -9.94% |
| 2025-04-03 | 8.10 | 8.31 | 8.10 | 8.25 | 8.06 | qfq | 10,001,591 | 82,444,310 | 0.98% |
| 2025-04-02 | 8.10 | 8.20 | 8.10 | 8.17 | 7.98 | qfq | 6,702,577 | 54,729,996 | 0.25% |
| 2025-04-01 | 8.05 | 8.20 | 8.05 | 8.15 | 7.97 | qfq | 9,586,684 | 78,141,493 | 0.99% |
| 2025-03-31 | 8.30 | 8.30 | 7.98 | 8.07 | 7.89 | qfq | 17,688,220 | 143,590,081 | -3.70% |
| 2025-03-28 | 8.25 | 8.38 | 8.08 | 8.38 | 8.19 | qfq | 18,783,248 | 154,034,955 | 1.45% |
| 2025-03-27 | 8.42 | 8.45 | 8.24 | 8.26 | 8.07 | qfq | 16,315,188 | 135,673,582 | -2.36% |
| 2025-03-26 | 8.50 | 8.51 | 8.42 | 8.46 | 8.27 | qfq | 10,962,309 | 92,682,423 | -0.82% |
| 2025-03-25 | 8.48 | 8.63 | 8.39 | 8.53 | 8.34 | qfq | 14,807,180 | 126,081,021 | 0.35% |
| 2025-03-24 | 8.57 | 8.68 | 8.34 | 8.50 | 8.31 | qfq | 21,915,744 | 186,238,167 | -0.70% |
| 2025-03-21 | 8.51 | 8.78 | 8.47 | 8.56 | 8.37 | qfq | 27,535,504 | 237,300,463 | 0.59% |
| 2025-03-20 | 8.52 | 8.59 | 8.49 | 8.51 | 8.32 | qfq | 10,785,444 | 91,994,515 | -0.35% |
| 2025-03-19 | 8.71 | 8.74 | 8.51 | 8.54 | 8.35 | qfq | 19,352,872 | 166,403,229 | -2.73% |
| 2025-03-18 | 8.65 | 8.83 | 8.61 | 8.78 | 8.58 | qfq | 21,477,157 | 187,059,146 | 1.74% |
| 2025-03-17 | 8.65 | 8.67 | 8.56 | 8.63 | 8.43 | qfq | 13,493,000 | 116,295,561 | 0.12% |
| 2025-03-14 | 8.55 | 8.64 | 8.48 | 8.62 | 8.42 | qfq | 16,143,288 | 138,606,252 | 1.65% |
| 2025-03-13 | 8.65 | 8.74 | 8.47 | 8.48 | 8.29 | qfq | 20,869,746 | 178,130,641 | -2.19% |
| 2025-03-12 | 8.70 | 8.79 | 8.57 | 8.67 | 8.47 | qfq | 20,177,005 | 175,098,013 | 0.35% |
| 2025-03-11 | 8.69 | 8.72 | 8.51 | 8.64 | 8.44 | qfq | 16,301,914 | 140,508,320 | -1.82% |
| 2025-03-10 | 8.67 | 8.80 | 8.60 | 8.80 | 8.60 | qfq | 18,936,958 | 164,908,411 | 1.50% |
| 2025-03-07 | 8.74 | 8.77 | 8.63 | 8.67 | 8.47 | qfq | 16,796,988 | 146,110,838 | -1.14% |
| 2025-03-06 | 8.77 | 8.84 | 8.69 | 8.77 | 8.57 | qfq | 27,787,536 | 242,981,626 | -1.24% |
| 2025-03-05 | 8.70 | 8.95 | 8.65 | 8.88 | 8.68 | qfq | 37,331,180 | 328,575,436 | 3.14% |
| 2025-03-04 | 8.55 | 8.63 | 8.54 | 8.61 | 8.41 | qfq | 17,186,988 | 147,584,164 | 0.12% |
| 2025-03-03 | 8.48 | 8.76 | 8.43 | 8.60 | 8.40 | qfq | 38,163,050 | 329,362,070 | -3.59% |
| 2025-02-28 | 8.85 | 9.18 | 8.83 | 8.92 | 8.72 | qfq | 49,890,383 | 448,765,256 | 0.34% |
| 2025-02-27 | 8.97 | 9.15 | 8.80 | 8.89 | 8.69 | qfq | 45,422,184 | 406,500,927 | -0.67% |
| 2025-02-26 | 9.11 | 9.32 | 8.89 | 8.95 | 8.75 | qfq | 46,383,726 | 418,465,639 | -0.56% |
| 2025-02-25 | 9.65 | 9.68 | 8.95 | 9.00 | 8.80 | qfq | 82,027,914 | 756,421,027 | -4.66% |
| 2025-02-24 | 8.90 | 9.44 | 8.74 | 9.44 | 9.23 | qfq | 84,183,233 | 773,401,870 | 10.02% |
| 2025-02-21 | 8.56 | 8.65 | 8.48 | 8.58 | 8.39 | qfq | 28,390,190 | 242,798,585 | -0.12% |
| 2025-02-20 | 8.77 | 8.77 | 8.50 | 8.59 | 8.40 | qfq | 54,244,184 | 467,168,309 | -4.66% |
| 2025-02-19 | 8.25 | 9.01 | 8.25 | 9.01 | 8.81 | qfq | 72,157,636 | 635,036,673 | 10.01% |
| 2025-02-18 | 8.04 | 8.47 | 7.94 | 8.19 | 8.00 | qfq | 37,405,367 | 309,205,668 | 2.12% |
| 2025-02-17 | 8.12 | 8.18 | 7.98 | 8.02 | 7.84 | qfq | 15,545,110 | 125,276,309 | -1.72% |
| 2025-02-14 | 8.20 | 8.37 | 8.09 | 8.16 | 7.97 | qfq | 20,760,834 | 170,258,546 | 1.12% |
| 2025-02-13 | 8.15 | 8.26 | 8.03 | 8.07 | 7.89 | qfq | 18,246,092 | 147,931,768 | 1.64% |
| 2025-02-12 | 7.89 | 7.95 | 7.86 | 7.94 | 7.76 | qfq | 7,916,996 | 62,595,202 | 0.51% |
| 2025-02-11 | 7.87 | 7.91 | 7.76 | 7.90 | 7.72 | qfq | 8,906,181 | 69,738,985 | 0.38% |
| 2025-02-10 | 7.86 | 7.95 | 7.85 | 7.87 | 7.69 | qfq | 9,596,608 | 75,643,917 | 0.25% |
| 2025-02-07 | 7.68 | 7.89 | 7.66 | 7.85 | 7.67 | qfq | 12,648,188 | 98,529,695 | 2.21% |
| 2025-02-06 | 7.63 | 7.68 | 7.54 | 7.68 | 7.51 | qfq | 10,903,965 | 82,940,345 | 0.66% |
| 2025-02-05 | 7.75 | 7.76 | 7.60 | 7.63 | 7.46 | qfq | 6,729,904 | 51,560,538 | -1.17% |
| 2025-01-27 | 7.73 | 7.86 | 7.71 | 7.72 | 7.54 | qfq | 7,008,172 | 54,504,581 | 0.13% |
| 2025-01-24 | 7.65 | 7.75 | 7.59 | 7.71 | 7.54 | qfq | 7,636,783 | 58,630,782 | 1.31% |
| 2025-01-23 | 7.69 | 7.79 | 7.61 | 7.61 | 7.44 | qfq | 7,552,795 | 58,240,875 | 0.13% |
| 2025-01-22 | 7.64 | 7.70 | 7.55 | 7.60 | 7.43 | qfq | 6,262,864 | 47,596,396 | -1.43% |
| 2025-01-21 | 7.88 | 7.98 | 7.61 | 7.71 | 7.54 | qfq | 11,287,448 | 87,199,032 | -2.16% |
| 2025-01-20 | 7.88 | 7.96 | 7.79 | 7.88 | 7.70 | qfq | 7,868,383 | 62,174,102 | 0.13% |
| 2025-01-17 | 7.60 | 7.90 | 7.55 | 7.87 | 7.69 | qfq | 13,077,309 | 101,460,647 | 3.42% |
| 2025-01-16 | 7.59 | 7.71 | 7.56 | 7.61 | 7.44 | qfq | 8,112,748 | 61,955,286 | 0.66% |
| 2025-01-15 | 7.58 | 7.61 | 7.50 | 7.56 | 7.39 | qfq | 7,905,392 | 59,763,843 | 0.00% |
| 2025-01-14 | 7.39 | 7.57 | 7.37 | 7.56 | 7.39 | qfq | 10,566,700 | 79,231,125 | 3.00% |
| 2025-01-13 | 7.28 | 7.36 | 7.20 | 7.34 | 7.17 | qfq | 5,563,040 | 40,544,137 | 0.41% |
| 2025-01-10 | 7.42 | 7.46 | 7.30 | 7.31 | 7.14 | qfq | 6,630,301 | 48,924,744 | -1.62% |
| 2025-01-09 | 7.45 | 7.50 | 7.38 | 7.43 | 7.26 | qfq | 5,694,600 | 42,373,393 | -0.80% |
| 2025-01-08 | 7.66 | 7.67 | 7.31 | 7.49 | 7.32 | qfq | 10,496,144 | 78,689,552 | -1.83% |
| 2025-01-07 | 7.62 | 7.66 | 7.52 | 7.63 | 7.46 | qfq | 6,329,648 | 48,051,751 | -0.13% |
| 2025-01-06 | 7.65 | 7.65 | 7.49 | 7.64 | 7.47 | qfq | 10,807,088 | 81,870,942 | 0.26% |
| 2025-01-03 | 7.85 | 7.88 | 7.59 | 7.62 | 7.45 | qfq | 9,749,000 | 75,521,036 | -2.68% |
| 2025-01-02 | 8.17 | 8.21 | 7.74 | 7.83 | 7.65 | qfq | 13,087,944 | 104,441,690 | -4.04% |
| 2024-12-31 | 8.32 | 8.43 | 8.15 | 8.16 | 7.97 | qfq | 10,357,484 | 85,641,659 | -2.04% |
| 2024-12-30 | 8.40 | 8.41 | 8.28 | 8.33 | 8.14 | qfq | 5,806,936 | 48,393,324 | -0.72% |
| 2024-12-27 | 8.29 | 8.41 | 8.26 | 8.39 | 8.20 | qfq | 8,290,084 | 69,278,320 | 1.33% |
| 2024-12-26 | 8.32 | 8.36 | 8.26 | 8.28 | 8.09 | qfq | 8,543,676 | 70,924,247 | -0.60% |
| 2024-12-25 | 8.46 | 8.47 | 8.30 | 8.33 | 8.14 | qfq | 10,082,330 | 84,222,501 | -1.54% |
| 2024-12-24 | 8.37 | 8.55 | 8.37 | 8.46 | 8.27 | qfq | 9,290,358 | 78,529,999 | 1.08% |
| 2024-12-23 | 8.51 | 8.58 | 8.35 | 8.37 | 8.18 | qfq | 11,344,279 | 95,837,641 | -1.88% |
| 2024-12-20 | 8.68 | 8.71 | 8.51 | 8.53 | 8.34 | qfq | 16,774,583 | 143,835,406 | -2.18% |
| 2024-12-19 | 8.42 | 8.73 | 8.38 | 8.72 | 8.52 | qfq | 17,354,470 | 149,484,147 | 2.23% |
| 2024-12-18 | 8.62 | 8.71 | 8.50 | 8.53 | 8.34 | qfq | 16,911,740 | 145,259,852 | 1.43% |
| 2024-12-17 | 8.65 | 8.71 | 8.38 | 8.41 | 8.22 | qfq | 14,262,676 | 121,177,546 | -2.66% |
| 2024-12-16 | 8.75 | 8.81 | 8.61 | 8.64 | 8.44 | qfq | 11,104,983 | 96,617,256 | -0.80% |
| 2024-12-13 | 8.85 | 8.85 | 8.66 | 8.71 | 8.51 | qfq | 18,605,351 | 162,349,942 | -2.02% |
| 2024-12-12 | 8.88 | 8.90 | 8.77 | 8.89 | 8.69 | qfq | 15,797,638 | 139,776,197 | 0.34% |
| 2024-12-11 | 8.80 | 8.93 | 8.80 | 8.86 | 8.66 | qfq | 11,514,300 | 102,055,606 | 0.45% |
| 2024-12-10 | 9.07 | 9.12 | 8.81 | 8.82 | 8.62 | qfq | 24,469,456 | 219,255,865 | -0.11% |
| 2024-12-09 | 8.93 | 8.97 | 8.76 | 8.83 | 8.63 | qfq | 16,521,575 | 145,989,356 | -1.12% |
| 2024-12-06 | 8.85 | 8.97 | 8.81 | 8.93 | 8.73 | qfq | 16,341,760 | 145,570,963 | 1.02% |
| 2024-12-05 | 8.79 | 8.97 | 8.76 | 8.84 | 8.64 | qfq | 16,485,413 | 145,589,206 | 0.34% |
| 2024-12-04 | 9.04 | 9.04 | 8.75 | 8.81 | 8.61 | qfq | 20,988,419 | 186,208,793 | -2.87% |
| 2024-12-03 | 9.27 | 9.34 | 8.97 | 9.07 | 8.86 | qfq | 31,180,424 | 282,400,184 | -1.41% |
| 2024-12-02 | 8.90 | 9.40 | 8.81 | 9.20 | 8.99 | qfq | 43,656,118 | 399,674,597 | 2.79% |
| 2024-11-29 | 8.46 | 9.30 | 8.41 | 8.95 | 8.75 | qfq | 53,177,768 | 475,391,930 | 5.92% |
| 2024-11-28 | 8.35 | 8.58 | 8.32 | 8.45 | 8.26 | qfq | 18,085,488 | 152,664,346 | 0.96% |
| 2024-11-27 | 8.40 | 8.41 | 8.15 | 8.37 | 8.18 | qfq | 19,836,265 | 163,558,601 | -0.12% |
| 2024-11-26 | 8.60 | 8.63 | 8.36 | 8.38 | 8.19 | qfq | 21,520,167 | 182,217,873 | -3.01% |
| 2024-11-25 | 8.79 | 8.90 | 8.46 | 8.64 | 8.44 | qfq | 32,475,725 | 279,370,471 | -3.25% |
| 2024-11-22 | 8.68 | 9.40 | 8.66 | 8.93 | 8.73 | qfq | 58,022,723 | 526,697,988 | 2.53% |
| 2024-11-21 | 8.77 | 8.98 | 8.63 | 8.71 | 8.51 | qfq | 22,561,506 | 197,515,467 | -0.91% |
| 2024-11-20 | 8.68 | 8.82 | 8.61 | 8.79 | 8.59 | qfq | 27,682,509 | 241,805,599 | 0.34% |
| 2024-11-19 | 8.99 | 9.08 | 8.53 | 8.76 | 8.56 | qfq | 51,594,836 | 452,630,013 | -6.61% |
| 2024-11-18 | 10.01 | 10.01 | 9.17 | 9.38 | 9.17 | qfq | 79,229,533 | 758,048,979 | 3.08% |
| 2024-11-15 | 8.92 | 9.69 | 8.91 | 9.10 | 8.89 | qfq | 56,999,594 | 527,997,043 | 0.33% |
| 2024-11-14 | 8.78 | 9.29 | 8.78 | 9.07 | 8.86 | qfq | 52,543,229 | 475,767,095 | 3.19% |
| 2024-11-13 | 8.70 | 9.20 | 8.67 | 8.79 | 8.59 | qfq | 34,375,350 | 307,735,674 | 0.92% |
| 2024-11-12 | 8.90 | 9.02 | 8.67 | 8.71 | 8.51 | qfq | 28,740,964 | 254,305,737 | -2.02% |
| 2024-11-11 | 8.72 | 8.91 | 8.53 | 8.89 | 8.69 | qfq | 30,234,731 | 263,668,233 | 1.02% |
| 2024-11-08 | 9.04 | 9.08 | 8.72 | 8.80 | 8.60 | qfq | 40,331,992 | 357,107,069 | -2.44% |
| 2024-11-07 | 8.88 | 9.25 | 8.71 | 9.02 | 8.82 | qfq | 61,977,445 | 554,810,141 | 1.81% |
| 2024-11-06 | 8.34 | 9.04 | 8.16 | 8.86 | 8.66 | qfq | 60,308,743 | 523,866,167 | 7.65% |
| 2024-11-05 | 8.05 | 8.24 | 8.05 | 8.23 | 8.04 | qfq | 19,848,236 | 162,093,370 | 2.11% |
| 2024-11-04 | 8.02 | 8.07 | 7.92 | 8.06 | 7.88 | qfq | 12,002,600 | 96,157,638 | 0.62% |
| 2024-11-01 | 7.99 | 8.25 | 7.92 | 8.01 | 7.83 | qfq | 22,640,666 | 182,999,242 | -0.12% |
| 2024-10-31 | 8.01 | 8.10 | 7.96 | 8.02 | 7.84 | qfq | 14,689,171 | 117,911,038 | 0.00% |
| 2024-10-30 | 8.11 | 8.22 | 7.97 | 8.02 | 7.84 | qfq | 14,154,518 | 114,405,038 | -1.47% |
| 2024-10-29 | 8.39 | 8.41 | 8.10 | 8.14 | 7.96 | qfq | 14,517,412 | 119,264,713 | -2.40% |
| 2024-10-28 | 8.17 | 8.39 | 8.13 | 8.34 | 8.15 | qfq | 16,797,994 | 139,383,782 | 1.96% |
| 2024-10-25 | 8.10 | 8.22 | 8.07 | 8.18 | 7.99 | qfq | 13,338,415 | 108,938,648 | 0.99% |
| 2024-10-24 | 8.17 | 8.17 | 8.03 | 8.10 | 7.92 | qfq | 10,542,058 | 85,189,942 | -1.46% |
| 2024-10-23 | 8.15 | 8.31 | 8.12 | 8.22 | 8.03 | qfq | 16,461,876 | 135,220,239 | 1.11% |
| 2024-10-22 | 8.10 | 8.15 | 8.05 | 8.13 | 7.95 | qfq | 12,134,496 | 98,251,265 | -0.12% |
| 2024-10-21 | 8.04 | 8.18 | 8.00 | 8.14 | 7.96 | qfq | 17,641,102 | 142,681,186 | 1.24% |
| 2024-10-18 | 7.86 | 8.16 | 7.80 | 8.04 | 7.86 | qfq | 25,595,093 | 203,964,052 | 1.26% |
| 2024-10-17 | 8.16 | 8.22 | 7.92 | 7.94 | 7.76 | qfq | 18,684,316 | 150,219,139 | -2.82% |
| 2024-10-16 | 8.00 | 8.27 | 7.88 | 8.17 | 7.98 | qfq | 15,343,367 | 125,197,554 | 1.11% |
| 2024-10-15 | 8.20 | 8.36 | 8.08 | 8.08 | 7.90 | qfq | 18,561,351 | 152,364,060 | -2.42% |
| 2024-10-14 | 8.11 | 8.28 | 7.99 | 8.28 | 8.09 | qfq | 25,217,689 | 206,065,999 | 3.11% |
| 2024-10-11 | 8.49 | 8.49 | 8.00 | 8.03 | 7.85 | qfq | 43,014,104 | 352,941,008 | -7.27% |
| 2024-10-10 | 8.00 | 8.84 | 8.00 | 8.66 | 8.46 | qfq | 61,233,632 | 527,030,313 | 7.71% |
| 2024-10-09 | 8.60 | 8.60 | 8.04 | 8.04 | 7.86 | qfq | 29,393,315 | 243,845,121 | -8.43% |
| 2024-10-08 | 9.11 | 9.12 | 8.32 | 8.78 | 8.58 | qfq | 43,454,390 | 378,944,996 | 5.91% |
| 2024-09-30 | 7.91 | 8.34 | 7.73 | 8.29 | 8.10 | qfq | 42,433,547 | 342,664,098 | 8.22% |
| 2024-09-27 | 7.50 | 7.66 | 7.40 | 7.66 | 7.49 | qfq | 22,236,376 | 167,608,173 | 3.65% |
| 2024-09-26 | 7.14 | 7.39 | 7.12 | 7.39 | 7.22 | qfq | 14,549,037 | 106,189,400 | 2.78% |
| 2024-09-25 | 7.11 | 7.39 | 7.10 | 7.19 | 7.03 | qfq | 19,502,988 | 141,842,025 | 2.86% |
| 2024-09-24 | 6.74 | 7.01 | 6.72 | 6.99 | 6.83 | qfq | 11,459,100 | 79,044,247 | 4.64% |
| 2024-09-23 | 6.70 | 6.71 | 6.62 | 6.68 | 6.53 | qfq | 3,674,120 | 24,510,425 | 0.30% |
| 2024-09-20 | 6.71 | 6.71 | 6.62 | 6.66 | 6.51 | qfq | 4,261,720 | 28,351,770 | -0.15% |
| 2024-09-19 | 6.49 | 6.70 | 6.48 | 6.67 | 6.52 | qfq | 7,452,440 | 49,365,869 | 3.25% |
| 2024-09-18 | 6.48 | 6.51 | 6.36 | 6.46 | 6.31 | qfq | 4,725,200 | 30,378,950 | -0.77% |
| 2024-09-13 | 6.54 | 6.59 | 6.49 | 6.51 | 6.36 | qfq | 3,989,305 | 26,081,729 | 0.15% |
| 2024-09-12 | 6.47 | 6.60 | 6.47 | 6.50 | 6.35 | qfq | 4,025,000 | 26,346,672 | 0.46% |
| 2024-09-11 | 6.52 | 6.55 | 6.45 | 6.47 | 6.32 | qfq | 4,172,701 | 27,075,453 | -1.52% |
| 2024-09-10 | 6.64 | 6.64 | 6.46 | 6.57 | 6.42 | qfq | 5,501,280 | 35,867,692 | -0.45% |
| 2024-09-09 | 6.62 | 6.65 | 6.53 | 6.60 | 6.45 | qfq | 3,553,700 | 23,418,410 | -0.30% |
| 2024-09-06 | 6.72 | 6.76 | 6.60 | 6.62 | 6.47 | qfq | 4,458,000 | 29,697,951 | -1.34% |
| 2024-09-05 | 6.64 | 6.74 | 6.64 | 6.71 | 6.56 | qfq | 4,240,129 | 28,396,266 | 0.75% |
| 2024-09-04 | 6.69 | 6.75 | 6.64 | 6.66 | 6.51 | qfq | 5,502,620 | 36,780,646 | -1.04% |
| 2024-09-03 | 6.79 | 6.86 | 6.69 | 6.73 | 6.58 | qfq | 6,199,200 | 41,959,899 | -0.74% |
| 2024-09-02 | 6.91 | 6.95 | 6.76 | 6.78 | 6.63 | qfq | 8,422,541 | 57,528,673 | -1.88% |
| 2024-08-30 | 6.81 | 7.02 | 6.65 | 6.91 | 6.75 | qfq | 15,435,531 | 105,726,966 | 1.62% |
| 2024-08-29 | 6.94 | 6.94 | 6.77 | 6.80 | 6.65 | qfq | 11,428,168 | 77,957,232 | -1.45% |
| 2024-08-28 | 6.88 | 7.02 | 6.83 | 6.90 | 6.74 | qfq | 8,335,816 | 57,780,501 | 0.44% |
| 2024-08-27 | 6.91 | 6.98 | 6.80 | 6.87 | 6.71 | qfq | 4,889,860 | 33,612,827 | -1.15% |
| 2024-08-26 | 6.77 | 7.04 | 6.77 | 6.95 | 6.79 | qfq | 9,827,954 | 68,321,611 | 2.06% |
| 2024-08-23 | 6.88 | 6.90 | 6.75 | 6.81 | 6.66 | qfq | 5,612,987 | 38,272,503 | -0.87% |
| 2024-08-22 | 6.90 | 6.97 | 6.85 | 6.87 | 6.71 | qfq | 3,377,040 | 23,256,035 | -0.58% |
| 2024-08-21 | 6.98 | 7.03 | 6.86 | 6.91 | 6.75 | qfq | 5,189,200 | 35,932,395 | -1.57% |
| 2024-08-20 | 7.16 | 7.18 | 6.95 | 7.02 | 6.86 | qfq | 5,544,300 | 38,983,278 | -1.96% |
| 2024-08-19 | 7.05 | 7.20 | 7.02 | 7.16 | 7.00 | qfq | 6,019,380 | 42,919,283 | 1.56% |
| 2024-08-16 | 7.24 | 7.27 | 7.02 | 7.05 | 6.89 | qfq | 7,720,462 | 54,918,386 | -2.76% |
| 2024-08-15 | 7.21 | 7.31 | 7.16 | 7.25 | 7.09 | qfq | 5,388,600 | 39,024,362 | 0.28% |
| 2024-08-14 | 7.20 | 7.36 | 7.20 | 7.23 | 7.07 | qfq | 6,409,055 | 46,703,567 | 0.00% |
| 2024-08-13 | 7.19 | 7.23 | 7.08 | 7.23 | 7.07 | qfq | 4,942,525 | 35,386,169 | 1.26% |
| 2024-08-12 | 7.15 | 7.23 | 7.10 | 7.14 | 6.98 | qfq | 4,838,584 | 34,618,416 | -0.70% |
| 2024-08-09 | 7.19 | 7.29 | 7.18 | 7.19 | 7.03 | qfq | 4,295,400 | 31,017,244 | 0.14% |
| 2024-08-08 | 7.16 | 7.23 | 7.13 | 7.18 | 7.02 | qfq | 3,753,204 | 26,980,030 | 0.28% |
| 2024-08-07 | 7.17 | 7.23 | 7.13 | 7.16 | 7.00 | qfq | 4,182,300 | 29,994,137 | -0.42% |
| 2024-08-06 | 7.17 | 7.26 | 7.11 | 7.19 | 7.03 | qfq | 5,690,640 | 40,892,274 | 0.42% |
| 2024-08-05 | 7.20 | 7.34 | 7.16 | 7.16 | 7.00 | qfq | 9,136,940 | 66,258,140 | -1.24% |
| 2024-08-02 | 7.26 | 7.36 | 7.23 | 7.25 | 7.09 | qfq | 6,016,060 | 43,850,678 | -0.82% |
| 2024-08-01 | 7.32 | 7.35 | 7.26 | 7.31 | 7.14 | qfq | 8,466,893 | 61,915,105 | 0.00% |
| 2024-07-31 | 7.10 | 7.31 | 7.05 | 7.31 | 7.14 | qfq | 13,097,244 | 94,902,713 | 3.39% |
| 2024-07-30 | 6.87 | 7.13 | 6.87 | 7.07 | 6.91 | qfq | 11,753,070 | 82,742,725 | 2.32% |
| 2024-07-29 | 6.83 | 6.94 | 6.77 | 6.91 | 6.75 | qfq | 6,795,995 | 46,764,869 | 1.17% |
| 2024-07-26 | 6.74 | 6.84 | 6.74 | 6.83 | 6.68 | qfq | 5,532,361 | 37,652,984 | 1.79% |
| 2024-07-25 | 6.70 | 6.78 | 6.66 | 6.71 | 6.56 | qfq | 4,612,500 | 31,038,124 | 0.15% |
| 2024-07-24 | 6.73 | 6.81 | 6.66 | 6.70 | 6.55 | qfq | 5,178,861 | 34,765,711 | -0.59% |
| 2024-07-23 | 6.84 | 6.89 | 6.72 | 6.74 | 6.59 | qfq | 5,854,518 | 39,954,832 | -1.17% |
| 2024-07-22 | 6.82 | 6.86 | 6.74 | 6.82 | 6.67 | qfq | 4,310,720 | 29,311,721 | -0.29% |
| 2024-07-19 | 6.85 | 6.87 | 6.78 | 6.84 | 6.68 | qfq | 4,384,400 | 29,938,234 | -0.58% |
| 2024-07-18 | 6.86 | 6.89 | 6.77 | 6.88 | 6.72 | qfq | 5,062,200 | 34,580,175 | 0.29% |
| 2024-07-17 | 6.83 | 6.90 | 6.80 | 6.86 | 6.70 | qfq | 3,968,200 | 27,254,540 | 0.44% |
| 2024-07-16 | 6.85 | 6.88 | 6.79 | 6.83 | 6.68 | qfq | 4,819,729 | 32,943,440 | -0.29% |
| 2024-07-15 | 6.86 | 6.90 | 6.80 | 6.85 | 6.69 | qfq | 4,396,761 | 30,094,071 | -0.29% |
| 2024-07-12 | 6.80 | 6.95 | 6.80 | 6.87 | 6.71 | qfq | 6,674,893 | 45,926,592 | 1.03% |
| 2024-07-11 | 6.67 | 6.82 | 6.67 | 6.80 | 6.65 | qfq | 6,476,054 | 43,772,034 | 3.19% |
| 2024-07-10 | 6.66 | 6.70 | 6.58 | 6.59 | 6.44 | qfq | 4,365,944 | 28,977,862 | -1.35% |
| 2024-07-09 | 6.59 | 6.71 | 6.42 | 6.68 | 6.53 | qfq | 7,884,909 | 51,986,026 | 1.06% |
| 2024-07-08 | 6.83 | 6.83 | 6.58 | 6.61 | 6.46 | qfq | 7,315,891 | 48,760,169 | -3.08% |
| 2024-07-05 | 6.81 | 6.83 | 6.74 | 6.82 | 6.67 | qfq | 4,613,827 | 31,311,996 | 0.15% |
| 2024-07-04 | 7.02 | 7.03 | 6.80 | 6.81 | 6.66 | qfq | 6,753,770 | 46,478,941 | -2.44% |
| 2024-07-03 | 7.04 | 7.07 | 6.97 | 6.98 | 6.82 | qfq | 4,476,274 | 31,419,078 | -0.99% |
| 2024-07-02 | 7.02 | 7.08 | 6.99 | 7.05 | 6.89 | qfq | 4,919,527 | 34,671,955 | 0.28% |
| 2024-07-01 | 6.96 | 7.05 | 6.94 | 7.03 | 6.87 | qfq | 6,144,820 | 43,033,331 | 1.01% |
| 2024-06-28 | 6.82 | 7.04 | 6.81 | 6.96 | 6.80 | qfq | 7,230,028 | 50,286,164 | 1.61% |
| 2024-06-27 | 6.96 | 6.97 | 6.81 | 6.85 | 6.69 | qfq | 5,609,100 | 38,568,154 | -1.86% |
| 2024-06-26 | 6.90 | 6.99 | 6.79 | 6.98 | 6.82 | qfq | 6,574,216 | 45,385,072 | 1.16% |
| 2024-06-25 | 6.91 | 6.99 | 6.86 | 6.90 | 6.74 | qfq | 4,522,700 | 31,278,062 | 0.15% |
| 2024-06-24 | 7.10 | 7.10 | 6.88 | 6.89 | 6.73 | qfq | 7,305,740 | 50,851,603 | -3.23% |
| 2024-06-21 | 7.07 | 7.15 | 7.03 | 7.12 | 6.96 | qfq | 5,444,669 | 38,706,250 | -0.42% |
| 2024-06-20 | 7.31 | 7.32 | 7.13 | 7.15 | 6.87 | qfq | 8,219,100 | 59,080,285 | -2.19% |
| 2024-06-19 | 7.42 | 7.42 | 7.30 | 7.31 | 7.02 | qfq | 5,769,699 | 42,487,802 | -1.22% |
| 2024-06-18 | 7.24 | 7.41 | 7.23 | 7.40 | 7.11 | qfq | 8,267,412 | 60,703,267 | 2.35% |
| 2024-06-17 | 7.21 | 7.29 | 7.18 | 7.23 | 6.94 | qfq | 4,707,918 | 34,091,150 | -0.14% |
| 2024-06-14 | 7.20 | 7.25 | 7.17 | 7.24 | 6.95 | qfq | 6,398,746 | 46,175,749 | 0.42% |
| 2024-06-13 | 7.25 | 7.25 | 7.17 | 7.21 | 6.92 | qfq | 5,408,418 | 38,880,972 | -0.41% |
| 2024-06-12 | 7.21 | 7.25 | 7.17 | 7.24 | 6.95 | qfq | 6,734,400 | 48,547,027 | 0.14% |
| 2024-06-11 | 7.25 | 7.28 | 7.16 | 7.23 | 6.94 | qfq | 6,170,518 | 44,455,129 | -0.82% |
| 2024-06-07 | 7.24 | 7.31 | 7.20 | 7.29 | 7.00 | qfq | 6,607,980 | 47,986,933 | 1.82% |
| 2024-06-06 | 7.40 | 7.40 | 7.15 | 7.16 | 6.88 | qfq | 9,554,313 | 69,057,890 | -2.45% |
| 2024-06-05 | 7.47 | 7.48 | 7.34 | 7.34 | 7.05 | qfq | 5,879,860 | 43,597,014 | -1.87% |
| 2024-06-04 | 7.30 | 7.48 | 7.30 | 7.48 | 7.18 | qfq | 9,323,100 | 69,129,821 | 2.33% |
| 2024-06-03 | 7.41 | 7.41 | 7.26 | 7.31 | 7.02 | qfq | 7,774,331 | 56,848,379 | -1.22% |
| 2024-05-31 | 7.48 | 7.52 | 7.40 | 7.40 | 7.11 | qfq | 8,798,956 | 65,652,545 | -1.07% |
| 2024-05-30 | 7.51 | 7.56 | 7.46 | 7.48 | 7.18 | qfq | 5,613,529 | 42,097,138 | -0.40% |
| 2024-05-29 | 7.50 | 7.56 | 7.45 | 7.51 | 7.21 | qfq | 5,851,450 | 44,024,090 | 0.00% |
| 2024-05-28 | 7.64 | 7.67 | 7.50 | 7.51 | 7.21 | qfq | 7,822,000 | 59,289,918 | -1.96% |
| 2024-05-27 | 7.61 | 7.67 | 7.56 | 7.66 | 7.36 | qfq | 7,520,300 | 57,184,762 | 0.92% |
| 2024-05-24 | 7.61 | 7.69 | 7.56 | 7.59 | 7.29 | qfq | 7,130,100 | 54,414,504 | -0.39% |
| 2024-05-23 | 7.89 | 7.92 | 7.60 | 7.62 | 7.32 | qfq | 17,422,200 | 134,385,366 | -4.03% |
| 2024-05-22 | 7.87 | 8.02 | 7.85 | 7.94 | 7.62 | qfq | 12,656,666 | 100,647,428 | 0.89% |
| 2024-05-21 | 7.97 | 8.01 | 7.85 | 7.87 | 7.56 | qfq | 13,228,093 | 104,592,911 | -1.50% |
| 2024-05-20 | 8.00 | 8.05 | 7.96 | 7.99 | 7.67 | qfq | 15,274,860 | 122,175,713 | -0.62% |
| 2024-05-17 | 8.07 | 8.11 | 7.90 | 8.04 | 7.72 | qfq | 22,515,763 | 179,623,802 | -0.37% |
| 2024-05-16 | 7.95 | 8.13 | 7.95 | 8.07 | 7.75 | qfq | 19,998,136 | 161,240,572 | 1.51% |
| 2024-05-15 | 8.01 | 8.08 | 7.93 | 7.95 | 7.63 | qfq | 12,812,163 | 102,398,313 | -1.12% |
| 2024-05-14 | 8.10 | 8.11 | 7.99 | 8.04 | 7.72 | qfq | 17,931,254 | 144,057,376 | -0.74% |
| 2024-05-13 | 7.82 | 8.18 | 7.78 | 8.10 | 7.78 | qfq | 37,483,756 | 300,879,062 | 3.18% |
| 2024-05-10 | 7.89 | 7.92 | 7.78 | 7.85 | 7.54 | qfq | 11,493,733 | 90,077,311 | -0.51% |
| 2024-05-09 | 7.74 | 7.92 | 7.71 | 7.89 | 7.58 | qfq | 15,038,674 | 118,271,721 | 1.94% |
| 2024-05-08 | 7.90 | 7.91 | 7.73 | 7.74 | 7.43 | qfq | 13,374,300 | 104,293,164 | -2.40% |
| 2024-05-07 | 7.83 | 7.94 | 7.82 | 7.93 | 7.61 | qfq | 17,477,028 | 137,932,450 | 0.89% |
| 2024-05-06 | 7.79 | 7.89 | 7.78 | 7.86 | 7.55 | qfq | 16,980,037 | 133,007,832 | 2.21% |
| 2024-04-30 | 7.85 | 7.87 | 7.62 | 7.69 | 7.38 | qfq | 15,504,087 | 119,492,170 | -1.54% |
| 2024-04-29 | 7.64 | 7.83 | 7.56 | 7.81 | 7.50 | qfq | 18,994,790 | 146,690,927 | 1.83% |
| 2024-04-26 | 7.52 | 7.67 | 7.47 | 7.67 | 7.36 | qfq | 18,166,559 | 137,479,489 | 1.86% |
| 2024-04-25 | 7.53 | 7.56 | 7.44 | 7.53 | 7.23 | qfq | 10,956,140 | 82,323,574 | -0.66% |
| 2024-04-24 | 7.54 | 7.63 | 7.42 | 7.58 | 7.28 | qfq | 16,909,872 | 127,002,357 | 0.53% |
| 2024-04-23 | 7.76 | 7.81 | 7.51 | 7.54 | 7.24 | qfq | 22,780,210 | 174,104,382 | -3.46% |
| 2024-04-22 | 8.01 | 8.03 | 7.77 | 7.81 | 7.50 | qfq | 25,565,413 | 200,990,065 | -2.50% |
| 2024-04-19 | 7.90 | 8.13 | 7.85 | 8.01 | 7.69 | qfq | 30,243,016 | 242,390,739 | 0.75% |
| 2024-04-18 | 8.12 | 8.17 | 7.92 | 7.95 | 7.63 | qfq | 36,907,160 | 296,104,698 | -3.05% |
| 2024-04-17 | 7.69 | 8.21 | 7.53 | 8.20 | 7.87 | qfq | 55,231,426 | 439,013,588 | 4.59% |
| 2024-04-16 | 7.65 | 8.19 | 7.61 | 7.84 | 7.53 | qfq | 55,596,691 | 437,971,993 | 1.82% |
| 2024-04-15 | 7.30 | 7.77 | 7.12 | 7.70 | 7.39 | qfq | 35,925,141 | 272,824,611 | 4.76% |
| 2024-04-12 | 7.46 | 7.49 | 7.32 | 7.35 | 7.06 | qfq | 8,149,598 | 60,208,697 | -1.21% |
| 2024-04-11 | 7.21 | 7.51 | 7.19 | 7.44 | 7.14 | qfq | 12,490,823 | 92,527,968 | 2.20% |
| 2024-04-10 | 7.45 | 7.45 | 7.21 | 7.28 | 6.99 | qfq | 11,629,594 | 84,960,771 | -1.89% |
| 2024-04-09 | 7.42 | 7.50 | 7.34 | 7.42 | 7.12 | qfq | 13,486,134 | 99,799,984 | -1.07% |
| 2024-04-08 | 7.50 | 7.87 | 7.45 | 7.50 | 7.20 | qfq | 20,741,563 | 157,447,917 | 0.00% |
| 2024-04-03 | 7.57 | 7.58 | 7.47 | 7.50 | 7.20 | qfq | 8,452,364 | 63,461,757 | -1.06% |
| 2024-04-02 | 7.62 | 7.67 | 7.57 | 7.58 | 7.28 | qfq | 7,682,576 | 58,393,049 | -0.52% |
| 2024-04-01 | 7.46 | 7.62 | 7.46 | 7.62 | 7.32 | qfq | 9,285,020 | 70,267,738 | 2.14% |
| 2024-03-29 | 7.36 | 7.47 | 7.31 | 7.46 | 7.16 | qfq | 8,865,531 | 65,692,079 | 1.77% |
| 2024-03-28 | 7.16 | 7.42 | 7.16 | 7.33 | 7.04 | qfq | 9,587,657 | 70,311,887 | 1.52% |
| 2024-03-27 | 7.45 | 7.51 | 7.22 | 7.22 | 6.93 | qfq | 9,269,524 | 67,998,220 | -2.96% |
| 2024-03-26 | 7.53 | 7.53 | 7.34 | 7.44 | 7.14 | qfq | 10,701,961 | 79,506,594 | -0.80% |
| 2024-03-25 | 7.60 | 7.68 | 7.50 | 7.50 | 7.20 | qfq | 10,959,916 | 83,087,198 | -1.45% |
| 2024-03-22 | 7.78 | 7.81 | 7.57 | 7.61 | 7.31 | qfq | 12,760,871 | 97,568,569 | -2.19% |
| 2024-03-21 | 7.82 | 7.85 | 7.71 | 7.78 | 7.47 | qfq | 10,491,465 | 81,623,693 | -0.26% |
| 2024-03-20 | 7.79 | 7.83 | 7.73 | 7.80 | 7.49 | qfq | 12,529,555 | 97,339,945 | 0.00% |
| 2024-03-19 | 7.95 | 7.95 | 7.80 | 7.80 | 7.49 | qfq | 12,634,089 | 99,473,804 | -2.01% |
| 2024-03-18 | 7.85 | 7.97 | 7.81 | 7.96 | 7.64 | qfq | 16,604,616 | 131,440,743 | 1.92% |
| 2024-03-15 | 7.78 | 7.81 | 7.67 | 7.81 | 7.50 | qfq | 12,161,429 | 94,208,308 | 0.00% |
| 2024-03-14 | 7.75 | 7.96 | 7.73 | 7.81 | 7.50 | qfq | 20,588,230 | 161,809,156 | 0.39% |
| 2024-03-13 | 7.90 | 7.92 | 7.74 | 7.78 | 7.47 | qfq | 16,978,033 | 132,425,661 | -1.77% |
| 2024-03-12 | 7.94 | 7.97 | 7.82 | 7.92 | 7.61 | qfq | 16,351,786 | 129,127,783 | -0.13% |
| 2024-03-11 | 7.88 | 7.94 | 7.81 | 7.93 | 7.61 | qfq | 14,075,764 | 110,787,902 | 0.63% |
| 2024-03-08 | 7.87 | 7.92 | 7.76 | 7.88 | 7.57 | qfq | 11,553,920 | 90,635,614 | 0.38% |
| 2024-03-07 | 7.88 | 8.09 | 7.85 | 7.85 | 7.54 | qfq | 22,264,683 | 177,343,903 | -0.25% |
| 2024-03-06 | 7.91 | 7.98 | 7.83 | 7.87 | 7.56 | qfq | 17,376,411 | 137,017,738 | -1.13% |
| 2024-03-05 | 7.90 | 8.10 | 7.87 | 7.96 | 7.64 | qfq | 18,992,623 | 151,965,157 | -0.25% |
| 2024-03-04 | 8.09 | 8.09 | 7.86 | 7.98 | 7.66 | qfq | 20,633,038 | 164,055,808 | -1.36% |
| 2024-03-01 | 8.15 | 8.16 | 8.02 | 8.09 | 7.77 | qfq | 21,309,980 | 171,985,037 | -0.74% |
| 2024-02-29 | 7.90 | 8.16 | 7.85 | 8.15 | 7.83 | qfq | 30,049,004 | 241,880,328 | 2.26% |
| 2024-02-28 | 7.99 | 8.31 | 7.95 | 7.97 | 7.65 | qfq | 47,504,718 | 387,246,330 | 0.38% |
| 2024-02-27 | 7.81 | 7.94 | 7.75 | 7.94 | 7.62 | qfq | 17,631,943 | 138,731,819 | 1.40% |
| 2024-02-26 | 7.93 | 7.97 | 7.77 | 7.83 | 7.52 | qfq | 19,217,538 | 150,840,178 | -0.89% |
| 2024-02-23 | 7.92 | 7.98 | 7.80 | 7.90 | 7.59 | qfq | 19,996,825 | 157,217,568 | -0.25% |
| 2024-02-22 | 7.81 | 7.92 | 7.73 | 7.92 | 7.61 | qfq | 23,418,997 | 183,816,920 | 0.89% |
| 2024-02-21 | 7.64 | 8.09 | 7.61 | 7.85 | 7.54 | qfq | 35,600,356 | 281,015,163 | 1.95% |
| 2024-02-20 | 7.65 | 7.72 | 7.47 | 7.70 | 7.39 | qfq | 26,672,789 | 202,966,186 | -0.26% |
| 2024-02-19 | 7.66 | 7.78 | 7.50 | 7.72 | 7.41 | qfq | 28,198,567 | 215,264,645 | 2.25% |
| 2024-02-08 | 7.55 | 7.71 | 7.40 | 7.55 | 7.25 | qfq | 37,127,883 | 280,548,041 | 1.21% |
| 2024-02-07 | 7.04 | 7.66 | 7.03 | 7.46 | 7.16 | qfq | 41,361,161 | 305,456,743 | 5.97% |
| 2024-02-06 | 6.60 | 7.28 | 6.25 | 7.04 | 6.76 | qfq | 40,541,694 | 274,044,496 | 1.88% |
| 2024-02-05 | 7.57 | 7.60 | 6.91 | 6.91 | 6.64 | qfq | 40,071,315 | 281,684,864 | -10.03% |
| 2024-02-02 | 7.96 | 8.25 | 7.41 | 7.68 | 7.37 | qfq | 43,784,983 | 345,395,905 | -4.60% |
| 2024-02-01 | 8.28 | 8.44 | 7.96 | 8.05 | 7.73 | qfq | 56,684,264 | 461,340,225 | -6.40% |
| 2024-01-31 | 8.48 | 8.76 | 8.40 | 8.60 | 8.26 | qfq | 58,506,595 | 502,727,419 | 1.90% |
| 2024-01-30 | 8.42 | 8.84 | 8.31 | 8.44 | 8.10 | qfq | 77,876,891 | 667,220,310 | -1.86% |
| 2024-01-29 | 8.25 | 9.04 | 8.25 | 8.60 | 8.26 | qfq | 103,964,650 | 912,013,751 | 4.62% |
| 2024-01-26 | 8.30 | 8.62 | 8.10 | 8.22 | 7.89 | qfq | 70,069,409 | 583,788,095 | 2.11% |
| 2024-01-25 | 7.32 | 8.05 | 7.21 | 8.05 | 7.73 | qfq | 33,453,196 | 259,877,831 | 9.97% |
| 2024-01-24 | 7.04 | 7.33 | 6.91 | 7.32 | 7.03 | qfq | 20,551,437 | 146,808,431 | 4.87% |
| 2024-01-23 | 6.85 | 7.01 | 6.74 | 6.98 | 6.70 | qfq | 9,685,635 | 66,881,497 | 2.05% |
| 2024-01-22 | 7.29 | 7.30 | 6.79 | 6.84 | 6.57 | qfq | 10,715,172 | 75,329,785 | -6.17% |
| 2024-01-19 | 7.35 | 7.39 | 7.26 | 7.29 | 7.00 | qfq | 7,670,517 | 56,201,749 | -0.82% |
| 2024-01-18 | 7.45 | 7.46 | 7.11 | 7.35 | 7.06 | qfq | 11,054,038 | 80,220,638 | -1.47% |
| 2024-01-17 | 7.64 | 7.65 | 7.45 | 7.46 | 7.16 | qfq | 5,689,184 | 43,065,898 | -2.48% |
| 2024-01-16 | 7.76 | 7.82 | 7.54 | 7.65 | 7.35 | qfq | 9,234,100 | 70,522,533 | -1.92% |
| 2024-01-15 | 7.76 | 7.85 | 7.63 | 7.80 | 7.49 | qfq | 6,953,957 | 53,894,019 | 0.00% |
| 2024-01-12 | 7.77 | 7.98 | 7.77 | 7.80 | 7.49 | qfq | 8,854,517 | 69,707,125 | 0.39% |
| 2024-01-11 | 7.74 | 7.83 | 7.68 | 7.77 | 7.46 | qfq | 8,347,486 | 64,713,410 | 0.52% |
| 2024-01-10 | 7.85 | 7.89 | 7.72 | 7.73 | 7.42 | qfq | 5,674,166 | 44,158,670 | -1.65% |
| 2024-01-09 | 7.88 | 7.94 | 7.77 | 7.86 | 7.55 | qfq | 7,319,280 | 57,520,681 | -0.25% |
| 2024-01-08 | 8.07 | 8.07 | 7.88 | 7.88 | 7.57 | qfq | 5,152,200 | 41,056,661 | -1.87% |
| 2024-01-05 | 8.12 | 8.22 | 8.03 | 8.03 | 7.71 | qfq | 7,399,667 | 60,200,857 | -1.11% |
| 2024-01-04 | 8.19 | 8.22 | 8.06 | 8.12 | 7.80 | qfq | 5,699,392 | 46,317,414 | -0.61% |
| 2024-01-03 | 8.12 | 8.19 | 8.11 | 8.17 | 7.85 | qfq | 6,080,548 | 49,556,511 | 0.86% |
| 2024-01-02 | 8.12 | 8.22 | 8.09 | 8.10 | 7.78 | qfq | 8,292,807 | 67,623,052 | -0.25% |
| 2023-12-29 | 8.08 | 8.13 | 8.03 | 8.12 | 7.80 | qfq | 6,050,166 | 48,988,936 | 0.62% |
| 2023-12-28 | 7.88 | 8.14 | 7.85 | 8.07 | 7.75 | qfq | 10,561,383 | 84,876,788 | 2.15% |
| 2023-12-27 | 7.87 | 7.97 | 7.82 | 7.90 | 7.59 | qfq | 5,010,000 | 39,493,648 | 0.51% |
| 2023-12-26 | 8.02 | 8.03 | 7.81 | 7.86 | 7.55 | qfq | 5,731,344 | 45,348,984 | -1.50% |
| 2023-12-25 | 8.04 | 8.10 | 7.95 | 7.98 | 7.66 | qfq | 4,676,200 | 37,391,733 | -0.87% |
| 2023-12-22 | 8.15 | 8.19 | 8.03 | 8.05 | 7.73 | qfq | 6,896,805 | 55,801,301 | -0.86% |
| 2023-12-21 | 8.04 | 8.15 | 7.94 | 8.12 | 7.80 | qfq | 6,345,113 | 51,141,136 | 1.00% |
| 2023-12-20 | 8.17 | 8.23 | 8.04 | 8.04 | 7.72 | qfq | 6,176,696 | 50,199,526 | -1.47% |
| 2023-12-19 | 8.20 | 8.27 | 8.09 | 8.16 | 7.84 | qfq | 6,011,065 | 49,088,414 | -0.85% |
| 2023-12-18 | 8.38 | 8.39 | 8.21 | 8.23 | 7.90 | qfq | 7,516,803 | 62,235,678 | -1.79% |
| 2023-12-15 | 8.41 | 8.53 | 8.34 | 8.38 | 8.05 | qfq | 9,837,200 | 82,905,875 | 0.24% |
| 2023-12-14 | 8.37 | 8.44 | 8.36 | 8.36 | 8.03 | qfq | 4,765,717 | 40,021,390 | 0.12% |
| 2023-12-13 | 8.41 | 8.46 | 8.34 | 8.35 | 8.02 | qfq | 6,378,708 | 53,550,235 | -0.83% |
| 2023-12-12 | 8.31 | 8.43 | 8.27 | 8.42 | 8.09 | qfq | 6,883,387 | 57,707,423 | 1.32% |
| 2023-12-11 | 8.20 | 8.32 | 8.09 | 8.31 | 7.98 | qfq | 8,185,771 | 67,293,354 | 1.22% |
| 2023-12-08 | 8.39 | 8.41 | 8.21 | 8.21 | 7.88 | qfq | 8,305,051 | 68,905,952 | -1.79% |
| 2023-12-07 | 8.36 | 8.41 | 8.30 | 8.36 | 8.03 | qfq | 6,628,536 | 55,345,481 | -0.59% |
| 2023-12-06 | 8.33 | 8.46 | 8.29 | 8.41 | 8.08 | qfq | 6,757,300 | 56,608,315 | 0.84% |
| 2023-12-05 | 8.52 | 8.59 | 8.34 | 8.34 | 8.01 | qfq | 7,470,144 | 63,068,879 | -2.57% |
| 2023-12-04 | 8.52 | 8.62 | 8.49 | 8.56 | 8.22 | qfq | 8,424,727 | 72,068,051 | 0.59% |
| 2023-12-01 | 8.37 | 8.56 | 8.31 | 8.51 | 8.17 | qfq | 8,958,168 | 75,734,755 | 1.67% |
| 2023-11-30 | 8.40 | 8.47 | 8.32 | 8.37 | 8.04 | qfq | 7,149,519 | 60,004,870 | -0.12% |
| 2023-11-29 | 8.57 | 8.57 | 8.34 | 8.38 | 8.05 | qfq | 10,795,624 | 90,881,842 | -2.22% |
| 2023-11-28 | 8.51 | 8.58 | 8.44 | 8.57 | 8.23 | qfq | 7,373,500 | 62,825,145 | 0.82% |
| 2023-11-27 | 8.55 | 8.58 | 8.44 | 8.50 | 8.16 | qfq | 8,922,063 | 75,858,753 | -0.93% |
| 2023-11-24 | 8.77 | 8.79 | 8.56 | 8.58 | 8.24 | qfq | 10,542,340 | 90,909,471 | -2.28% |
| 2023-11-23 | 8.70 | 8.80 | 8.53 | 8.78 | 8.43 | qfq | 11,700,880 | 101,505,487 | 0.92% |
| 2023-11-22 | 8.86 | 8.86 | 8.70 | 8.70 | 8.35 | qfq | 10,643,679 | 93,420,678 | -1.58% |
| 2023-11-21 | 8.90 | 9.04 | 8.82 | 8.84 | 8.49 | qfq | 13,495,838 | 120,605,582 | -0.56% |
| 2023-11-20 | 8.86 | 8.90 | 8.79 | 8.89 | 8.54 | qfq | 8,567,200 | 75,933,921 | 0.79% |
| 2023-11-17 | 8.86 | 8.87 | 8.73 | 8.82 | 8.47 | qfq | 7,882,536 | 69,215,926 | -0.56% |
| 2023-11-16 | 8.93 | 8.93 | 8.81 | 8.87 | 8.52 | qfq | 8,864,638 | 78,624,738 | -0.78% |
| 2023-11-15 | 8.99 | 9.05 | 8.89 | 8.94 | 8.58 | qfq | 10,660,512 | 95,338,896 | 0.11% |
| 2023-11-14 | 8.89 | 9.02 | 8.85 | 8.93 | 8.57 | qfq | 11,682,359 | 104,238,646 | 0.68% |
| 2023-11-13 | 8.65 | 8.89 | 8.65 | 8.87 | 8.52 | qfq | 16,626,244 | 146,217,041 | 2.66% |
| 2023-11-10 | 8.71 | 8.74 | 8.57 | 8.64 | 8.30 | qfq | 11,094,848 | 95,663,332 | -1.14% |
| 2023-11-09 | 8.78 | 8.93 | 8.71 | 8.74 | 8.39 | qfq | 15,353,103 | 135,055,785 | -0.23% |
| 2023-11-08 | 8.80 | 8.90 | 8.71 | 8.76 | 8.41 | qfq | 14,560,206 | 128,011,472 | -0.79% |
| 2023-11-07 | 8.90 | 8.90 | 8.63 | 8.83 | 8.48 | qfq | 18,000,142 | 157,114,941 | -0.56% |
| 2023-11-06 | 8.76 | 8.92 | 8.74 | 8.88 | 8.53 | qfq | 14,662,602 | 129,571,373 | 1.95% |
| 2023-11-03 | 8.69 | 8.77 | 8.66 | 8.71 | 8.36 | qfq | 8,859,411 | 77,325,561 | 0.35% |
| 2023-11-02 | 8.78 | 8.86 | 8.67 | 8.68 | 8.33 | qfq | 8,147,705 | 71,213,915 | -0.80% |
| 2023-11-01 | 8.80 | 8.87 | 8.74 | 8.75 | 8.40 | qfq | 7,065,942 | 62,088,066 | -0.46% |
| 2023-10-31 | 8.81 | 8.85 | 8.70 | 8.79 | 8.44 | qfq | 10,141,332 | 88,877,897 | -0.34% |
| 2023-10-30 | 8.90 | 8.91 | 8.77 | 8.82 | 8.47 | qfq | 11,720,799 | 103,457,453 | -1.01% |
| 2023-10-27 | 8.85 | 8.94 | 8.75 | 8.91 | 8.56 | qfq | 12,159,821 | 107,633,292 | 0.22% |
| 2023-10-26 | 8.86 | 8.93 | 8.75 | 8.89 | 8.54 | qfq | 12,383,117 | 109,553,965 | -0.34% |
| 2023-10-25 | 9.08 | 9.15 | 8.91 | 8.92 | 8.57 | qfq | 15,927,032 | 143,730,707 | 1.48% |
| 2023-10-24 | 8.64 | 8.85 | 8.64 | 8.79 | 8.44 | qfq | 12,452,047 | 109,061,860 | 2.09% |
| 2023-10-23 | 8.84 | 8.86 | 8.54 | 8.61 | 8.27 | qfq | 14,429,637 | 125,092,634 | -3.04% |
| 2023-10-20 | 8.97 | 9.05 | 8.86 | 8.88 | 8.53 | qfq | 9,610,972 | 85,823,414 | -1.00% |
| 2023-10-19 | 9.00 | 9.15 | 8.89 | 8.97 | 8.61 | qfq | 13,119,092 | 118,461,272 | -1.10% |
| 2023-10-18 | 9.25 | 9.29 | 9.07 | 9.07 | 8.71 | qfq | 12,077,440 | 110,764,391 | -1.63% |
| 2023-10-17 | 9.29 | 9.35 | 9.09 | 9.22 | 8.85 | qfq | 12,771,686 | 117,554,334 | 0.33% |
| 2023-10-16 | 9.30 | 9.34 | 9.11 | 9.19 | 8.82 | qfq | 13,211,979 | 121,394,382 | -1.39% |
| 2023-10-13 | 9.36 | 9.38 | 9.17 | 9.32 | 8.95 | qfq | 15,224,110 | 141,355,940 | -0.96% |
| 2023-10-12 | 9.34 | 9.62 | 9.32 | 9.41 | 9.04 | qfq | 30,224,563 | 286,549,162 | 1.95% |
| 2023-10-11 | 9.16 | 9.46 | 9.13 | 9.23 | 8.86 | qfq | 32,345,731 | 300,877,395 | -1.70% |
| 2023-10-10 | 10.48 | 10.51 | 9.39 | 9.39 | 9.02 | qfq | 47,461,047 | 453,523,006 | -9.97% |
| 2023-10-09 | 10.49 | 10.52 | 10.26 | 10.43 | 10.02 | qfq | 17,913,753 | 186,015,420 | -1.51% |
| 2023-09-28 | 10.47 | 10.64 | 10.39 | 10.59 | 10.17 | qfq | 23,433,481 | 246,576,222 | 1.34% |
| 2023-09-27 | 10.14 | 10.78 | 10.13 | 10.45 | 10.03 | qfq | 35,471,240 | 370,930,765 | 2.85% |
| 2023-09-26 | 10.03 | 10.28 | 10.03 | 10.16 | 9.76 | qfq | 15,432,211 | 156,838,085 | 1.30% |
| 2023-09-25 | 10.30 | 10.41 | 9.98 | 10.03 | 9.63 | qfq | 18,485,578 | 187,821,559 | -2.34% |
| 2023-09-22 | 9.90 | 10.33 | 9.88 | 10.27 | 9.86 | qfq | 17,378,101 | 176,015,037 | 3.53% |
| 2023-09-21 | 10.06 | 10.30 | 9.90 | 9.92 | 9.53 | qfq | 13,841,800 | 138,898,438 | -1.78% |
| 2023-09-20 | 10.07 | 10.27 | 10.02 | 10.10 | 9.70 | qfq | 11,753,804 | 119,499,638 | 0.10% |
| 2023-09-19 | 10.05 | 10.24 | 10.02 | 10.09 | 9.69 | qfq | 10,589,602 | 107,148,816 | 0.30% |
| 2023-09-18 | 10.03 | 10.13 | 9.93 | 10.06 | 9.66 | qfq | 9,434,298 | 94,904,168 | 0.30% |
| 2023-09-15 | 10.19 | 10.25 | 9.98 | 10.03 | 9.63 | qfq | 11,266,377 | 113,676,300 | -1.08% |
| 2023-09-14 | 10.25 | 10.33 | 10.07 | 10.14 | 9.74 | qfq | 11,264,594 | 114,384,342 | -1.27% |
| 2023-09-13 | 10.31 | 10.43 | 10.16 | 10.27 | 9.86 | qfq | 9,314,724 | 95,875,339 | -1.15% |
| 2023-09-12 | 10.33 | 10.56 | 10.31 | 10.39 | 9.98 | qfq | 11,018,279 | 114,847,160 | -0.29% |
| 2023-09-11 | 10.30 | 10.43 | 10.15 | 10.42 | 10.01 | qfq | 13,098,094 | 135,270,979 | 0.97% |
| 2023-09-08 | 10.27 | 10.37 | 10.19 | 10.32 | 9.91 | qfq | 8,585,351 | 88,364,885 | 0.19% |
| 2023-09-07 | 10.41 | 10.51 | 10.30 | 10.30 | 9.89 | qfq | 9,621,500 | 99,952,229 | -1.44% |
| 2023-09-06 | 10.44 | 10.50 | 10.32 | 10.45 | 10.03 | qfq | 8,007,890 | 83,461,493 | -0.10% |
| 2023-09-05 | 10.68 | 10.68 | 10.36 | 10.46 | 10.04 | qfq | 13,901,273 | 145,273,505 | -1.97% |
| 2023-09-04 | 10.46 | 10.73 | 10.45 | 10.67 | 10.25 | qfq | 15,152,209 | 160,911,214 | 2.50% |
| 2023-09-01 | 10.23 | 10.46 | 10.19 | 10.41 | 10.00 | qfq | 16,795,858 | 174,269,100 | 1.86% |
| 2023-08-31 | 10.15 | 10.57 | 10.15 | 10.22 | 9.81 | qfq | 18,595,102 | 191,606,137 | 0.59% |
| 2023-08-30 | 10.30 | 10.44 | 10.11 | 10.16 | 9.76 | qfq | 15,950,045 | 163,697,047 | -1.36% |
| 2023-08-29 | 10.14 | 10.45 | 10.09 | 10.30 | 9.89 | qfq | 16,976,004 | 174,131,908 | 1.68% |
| 2023-08-28 | 10.36 | 10.43 | 10.09 | 10.13 | 9.73 | qfq | 28,848,042 | 296,323,188 | 2.74% |
| 2023-08-25 | 10.05 | 10.06 | 9.79 | 9.86 | 9.47 | qfq | 18,570,082 | 183,727,301 | -2.76% |
| 2023-08-24 | 11.02 | 11.10 | 9.93 | 10.14 | 9.74 | qfq | 51,578,729 | 531,696,640 | -8.07% |
| 2023-08-23 | 11.43 | 11.47 | 10.90 | 11.03 | 10.59 | qfq | 17,159,658 | 190,557,089 | -3.33% |
| 2023-08-22 | 11.20 | 11.54 | 11.14 | 11.41 | 10.96 | qfq | 16,761,034 | 190,123,740 | 2.15% |
| 2023-08-21 | 11.10 | 11.45 | 11.07 | 11.17 | 10.73 | qfq | 16,621,091 | 187,433,621 | 0.36% |
| 2023-08-18 | 11.80 | 12.08 | 11.00 | 11.13 | 10.69 | qfq | 36,555,960 | 415,573,047 | -6.08% |
| 2023-08-17 | 11.59 | 11.91 | 11.43 | 11.85 | 11.38 | qfq | 13,580,211 | 158,992,323 | 2.07% |
| 2023-08-16 | 11.87 | 11.92 | 11.51 | 11.61 | 11.15 | qfq | 12,194,736 | 142,133,725 | -2.44% |
| 2023-08-15 | 12.11 | 12.13 | 11.68 | 11.90 | 11.43 | qfq | 16,219,370 | 192,591,329 | -1.24% |
| 2023-08-14 | 11.41 | 12.12 | 11.32 | 12.05 | 11.57 | qfq | 24,860,455 | 293,715,169 | 4.06% |
| 2023-08-11 | 11.94 | 12.17 | 11.55 | 11.58 | 11.12 | qfq | 15,185,963 | 179,093,572 | -2.85% |
| 2023-08-10 | 11.86 | 12.08 | 11.80 | 11.92 | 11.45 | qfq | 10,166,021 | 121,253,247 | 0.00% |
| 2023-08-09 | 12.00 | 12.22 | 11.87 | 11.92 | 11.45 | qfq | 13,758,687 | 165,542,766 | -0.75% |
| 2023-08-08 | 11.92 | 12.13 | 11.91 | 12.01 | 11.53 | qfq | 10,141,666 | 121,878,739 | 0.17% |
| 2023-08-07 | 12.08 | 12.15 | 11.95 | 11.99 | 11.51 | qfq | 13,169,099 | 158,288,720 | -1.48% |
| 2023-08-04 | 12.31 | 12.35 | 12.10 | 12.17 | 11.69 | qfq | 20,340,227 | 248,211,296 | -0.81% |
| 2023-08-03 | 12.18 | 12.35 | 11.99 | 12.27 | 11.78 | qfq | 23,811,097 | 290,564,348 | 1.15% |
| 2023-08-02 | 12.05 | 12.32 | 11.98 | 12.13 | 11.65 | qfq | 20,001,711 | 242,740,035 | 0.08% |
| 2023-08-01 | 11.90 | 12.26 | 11.85 | 12.12 | 11.64 | qfq | 28,681,858 | 347,759,562 | 1.08% |
| 2023-07-31 | 11.66 | 12.11 | 11.65 | 11.99 | 11.51 | qfq | 34,359,889 | 410,977,185 | 3.45% |
| 2023-07-28 | 11.29 | 11.65 | 11.03 | 11.59 | 11.13 | qfq | 19,957,348 | 227,959,948 | 2.29% |
| 2023-07-27 | 11.46 | 11.58 | 11.25 | 11.33 | 10.88 | qfq | 11,587,183 | 132,378,973 | -2.07% |
| 2023-07-26 | 11.69 | 11.89 | 11.53 | 11.57 | 11.11 | qfq | 15,276,662 | 177,986,307 | -0.94% |
| 2023-07-25 | 11.55 | 11.70 | 11.44 | 11.68 | 11.22 | qfq | 21,841,450 | 253,157,737 | 3.36% |
| 2023-07-24 | 11.08 | 11.46 | 11.07 | 11.30 | 10.85 | qfq | 12,324,465 | 139,259,260 | 1.71% |
| 2023-07-21 | 11.06 | 11.21 | 11.06 | 11.11 | 10.67 | qfq | 8,286,483 | 92,189,164 | -0.45% |
| 2023-07-20 | 11.33 | 11.46 | 11.11 | 11.16 | 10.72 | qfq | 10,982,658 | 123,647,313 | -1.85% |
| 2023-07-19 | 11.43 | 11.47 | 11.23 | 11.37 | 10.92 | qfq | 10,094,900 | 114,636,707 | -0.52% |
| 2023-07-18 | 11.42 | 11.55 | 11.25 | 11.43 | 10.98 | qfq | 10,885,251 | 124,132,124 | 0.18% |