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
江苏国泰002091.SZ
最近收盘价7.352026-07-17
最近交易日2026-07-17
成交量（股）12,615,498
成交额（元）94,105,768
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-08 | cash_dividend | 0.2999987 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-11 | 2025-11-18 | cash_dividend | 0.1699991 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-01 | 2024-11-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.46 | 7.56 | 7.35 | 7.35 | 7.35 | qfq | 12,615,498 | 94,105,768 | -1.34% |
| 2026-07-16 | 7.40 | 7.49 | 7.37 | 7.45 | 7.45 | qfq | 9,441,600 | 70,222,213 | 0.13% |
| 2026-07-15 | 7.30 | 7.46 | 7.29 | 7.44 | 7.44 | qfq | 10,545,558 | 78,022,069 | 1.64% |
| 2026-07-14 | 7.23 | 7.38 | 7.21 | 7.32 | 7.32 | qfq | 12,250,718 | 89,731,355 | 1.53% |
| 2026-07-13 | 7.29 | 7.35 | 7.19 | 7.21 | 7.21 | qfq | 11,958,122 | 86,595,179 | -1.23% |
| 2026-07-10 | 7.35 | 7.36 | 7.21 | 7.30 | 7.30 | qfq | 9,857,700 | 71,835,575 | -0.68% |
| 2026-07-09 | 7.31 | 7.39 | 7.20 | 7.35 | 7.35 | qfq | 12,579,638 | 91,712,028 | 0.00% |
| 2026-07-08 | 7.51 | 7.55 | 7.30 | 7.35 | 7.35 | qfq | 13,315,220 | 98,492,988 | -2.65% |
| 2026-07-07 | 7.41 | 7.59 | 7.36 | 7.55 | 7.55 | qfq | 16,751,287 | 125,461,441 | 2.03% |
| 2026-07-06 | 7.46 | 7.52 | 7.38 | 7.40 | 7.40 | qfq | 11,529,083 | 85,634,101 | -0.80% |
| 2026-07-03 | 7.36 | 7.50 | 7.34 | 7.46 | 7.46 | qfq | 11,776,285 | 87,366,424 | 0.95% |
| 2026-07-02 | 7.28 | 7.42 | 7.24 | 7.39 | 7.39 | qfq | 16,089,754 | 118,247,821 | 2.07% |
| 2026-07-01 | 7.28 | 7.31 | 7.15 | 7.24 | 7.24 | qfq | 13,498,099 | 97,667,664 | 0.14% |
| 2026-06-30 | 7.19 | 7.29 | 7.16 | 7.23 | 7.23 | qfq | 14,569,710 | 105,107,874 | 1.83% |
| 2026-06-29 | 7.18 | 7.22 | 7.06 | 7.10 | 7.10 | qfq | 10,540,757 | 75,232,196 | -1.11% |
| 2026-06-26 | 7.32 | 7.33 | 7.13 | 7.18 | 7.18 | qfq | 12,366,501 | 88,949,263 | -1.91% |
| 2026-06-25 | 7.42 | 7.44 | 7.29 | 7.32 | 7.32 | qfq | 11,054,200 | 81,158,162 | -1.48% |
| 2026-06-24 | 7.53 | 7.58 | 7.41 | 7.43 | 7.43 | qfq | 9,573,900 | 71,610,504 | -1.20% |
| 2026-06-23 | 7.66 | 7.70 | 7.51 | 7.52 | 7.52 | qfq | 11,702,960 | 89,067,180 | -1.83% |
| 2026-06-22 | 7.57 | 7.67 | 7.38 | 7.66 | 7.66 | qfq | 16,486,602 | 124,440,869 | 0.66% |
| 2026-06-18 | 7.82 | 7.82 | 7.55 | 7.61 | 7.61 | qfq | 15,860,543 | 121,232,186 | -2.69% |
| 2026-06-17 | 7.93 | 7.93 | 7.79 | 7.82 | 7.82 | qfq | 11,238,324 | 88,006,653 | -1.88% |
| 2026-06-16 | 7.69 | 8.07 | 7.66 | 7.97 | 7.97 | qfq | 23,312,472 | 184,351,447 | 3.64% |
| 2026-06-15 | 7.55 | 7.71 | 7.55 | 7.69 | 7.69 | qfq | 15,261,085 | 116,785,495 | 2.26% |
| 2026-06-12 | 7.55 | 7.66 | 7.46 | 7.52 | 7.52 | qfq | 16,920,447 | 127,908,011 | 0.27% |
| 2026-06-11 | 7.50 | 7.59 | 7.32 | 7.50 | 7.50 | qfq | 21,157,612 | 157,542,321 | 0.00% |
| 2026-06-10 | 7.67 | 7.67 | 7.46 | 7.50 | 7.50 | qfq | 17,227,554 | 130,064,391 | -3.35% |
| 2026-06-09 | 7.87 | 7.95 | 7.55 | 7.76 | 7.76 | qfq | 23,599,875 | 181,081,637 | -1.90% |
| 2026-06-08 | 7.79 | 7.95 | 7.75 | 7.91 | 7.91 | qfq | 15,026,500 | 118,058,151 | -4.58% |
| 2026-06-05 | 8.29 | 8.34 | 8.20 | 8.29 | 7.99 | qfq | 11,729,410 | 97,006,948 | 0.12% |
| 2026-06-04 | 8.60 | 8.62 | 8.19 | 8.28 | 7.98 | qfq | 22,443,402 | 187,068,716 | -4.39% |
| 2026-06-03 | 8.96 | 8.98 | 8.64 | 8.66 | 8.35 | qfq | 28,432,685 | 248,693,473 | -3.78% |
| 2026-06-02 | 9.00 | 9.07 | 8.93 | 9.00 | 8.67 | qfq | 14,103,927 | 126,891,040 | -0.11% |
| 2026-06-01 | 8.92 | 9.05 | 8.90 | 9.01 | 8.68 | qfq | 16,025,257 | 144,115,821 | 0.90% |
| 2026-05-29 | 8.89 | 9.00 | 8.86 | 8.93 | 8.61 | qfq | 15,831,810 | 141,467,124 | 0.68% |
| 2026-05-28 | 8.82 | 8.93 | 8.80 | 8.87 | 8.55 | qfq | 13,661,316 | 120,911,650 | -0.22% |
| 2026-05-27 | 9.03 | 9.06 | 8.82 | 8.89 | 8.57 | qfq | 17,134,116 | 152,826,220 | -1.55% |
| 2026-05-26 | 8.91 | 9.04 | 8.90 | 9.03 | 8.70 | qfq | 16,663,481 | 149,579,472 | 0.67% |
| 2026-05-25 | 9.03 | 9.04 | 8.90 | 8.97 | 8.65 | qfq | 19,090,103 | 170,782,131 | -0.77% |
| 2026-05-22 | 8.90 | 9.09 | 8.81 | 9.04 | 8.71 | qfq | 25,394,800 | 228,896,544 | 0.67% |
| 2026-05-21 | 8.91 | 9.06 | 8.88 | 8.98 | 8.66 | qfq | 24,285,844 | 217,825,607 | 0.67% |
| 2026-05-20 | 9.00 | 9.00 | 8.81 | 8.92 | 8.60 | qfq | 22,882,053 | 203,730,113 | -1.55% |
| 2026-05-19 | 8.95 | 9.13 | 8.92 | 9.06 | 8.73 | qfq | 19,535,109 | 176,380,266 | 1.12% |
| 2026-05-18 | 9.04 | 9.07 | 8.85 | 8.96 | 8.64 | qfq | 21,729,586 | 194,638,007 | -0.33% |
| 2026-05-15 | 8.92 | 9.18 | 8.92 | 8.99 | 8.66 | qfq | 29,713,816 | 268,310,476 | 0.45% |
| 2026-05-14 | 9.25 | 9.27 | 8.94 | 8.95 | 8.63 | qfq | 36,353,137 | 329,943,988 | -3.56% |
| 2026-05-13 | 9.25 | 9.46 | 9.16 | 9.28 | 8.94 | qfq | 46,459,080 | 431,292,740 | 0.32% |
| 2026-05-12 | 9.54 | 9.56 | 9.20 | 9.25 | 8.92 | qfq | 45,513,603 | 424,636,925 | -2.84% |
| 2026-05-11 | 9.79 | 9.80 | 9.47 | 9.52 | 9.18 | qfq | 91,711,873 | 876,138,962 | -2.76% |
| 2026-05-08 | 8.85 | 9.79 | 8.85 | 9.79 | 9.44 | qfq | 81,484,001 | 785,091,424 | 10.00% |
| 2026-05-07 | 9.13 | 9.24 | 8.81 | 8.90 | 8.58 | qfq | 51,194,636 | 456,715,885 | -2.84% |
| 2026-05-06 | 8.97 | 9.17 | 8.79 | 9.16 | 8.83 | qfq | 50,667,033 | 455,326,701 | 2.35% |
| 2026-04-30 | 9.46 | 9.50 | 8.90 | 8.95 | 8.63 | qfq | 94,362,927 | 852,828,919 | -9.32% |
| 2026-04-29 | 9.54 | 9.89 | 9.48 | 9.87 | 9.51 | qfq | 37,087,254 | 361,017,881 | 2.71% |
| 2026-04-28 | 9.79 | 9.80 | 9.53 | 9.61 | 9.26 | qfq | 30,534,884 | 293,732,495 | -2.24% |
| 2026-04-27 | 9.70 | 9.99 | 9.66 | 9.83 | 9.47 | qfq | 57,479,674 | 565,892,029 | 2.40% |
| 2026-04-24 | 9.46 | 9.65 | 9.30 | 9.60 | 9.25 | qfq | 32,975,228 | 313,018,962 | 0.84% |
| 2026-04-23 | 9.60 | 9.61 | 9.25 | 9.52 | 9.18 | qfq | 39,995,868 | 376,861,550 | -1.45% |
| 2026-04-22 | 9.45 | 9.81 | 9.43 | 9.66 | 9.31 | qfq | 34,175,916 | 329,920,255 | 1.68% |
| 2026-04-21 | 9.25 | 9.55 | 9.16 | 9.50 | 9.16 | qfq | 36,298,222 | 342,411,303 | 2.59% |
| 2026-04-20 | 9.37 | 9.38 | 9.22 | 9.26 | 8.92 | qfq | 16,906,196 | 157,005,020 | -1.17% |
| 2026-04-17 | 9.38 | 9.50 | 9.31 | 9.37 | 9.03 | qfq | 18,229,998 | 170,980,357 | -0.53% |
| 2026-04-16 | 9.32 | 9.52 | 9.30 | 9.42 | 9.08 | qfq | 22,920,519 | 216,141,121 | 0.96% |
| 2026-04-15 | 9.39 | 9.39 | 9.23 | 9.33 | 8.99 | qfq | 20,898,954 | 194,666,496 | -0.74% |
| 2026-04-14 | 9.30 | 9.40 | 9.24 | 9.40 | 9.06 | qfq | 23,757,115 | 221,443,284 | 1.51% |
| 2026-04-13 | 9.23 | 9.33 | 9.16 | 9.26 | 8.92 | qfq | 20,914,051 | 193,404,660 | -0.22% |
| 2026-04-10 | 9.10 | 9.37 | 9.08 | 9.28 | 8.94 | qfq | 31,866,801 | 295,539,896 | 2.32% |
| 2026-04-09 | 9.18 | 9.23 | 9.02 | 9.07 | 8.74 | qfq | 21,049,400 | 192,020,389 | -2.05% |
| 2026-04-08 | 9.06 | 9.26 | 9.01 | 9.26 | 8.92 | qfq | 27,368,347 | 250,961,360 | 3.23% |
| 2026-04-07 | 8.97 | 9.03 | 8.78 | 8.97 | 8.65 | qfq | 18,109,217 | 161,135,171 | 0.22% |
| 2026-04-03 | 9.01 | 9.07 | 8.85 | 8.95 | 8.63 | qfq | 15,512,900 | 138,885,864 | -0.78% |
| 2026-04-02 | 9.08 | 9.19 | 8.95 | 9.02 | 8.69 | qfq | 16,818,115 | 152,238,560 | -1.20% |
| 2026-04-01 | 9.16 | 9.23 | 9.03 | 9.13 | 8.80 | qfq | 21,830,315 | 198,684,645 | 0.66% |
| 2026-03-31 | 9.31 | 9.33 | 9.04 | 9.07 | 8.74 | qfq | 22,125,130 | 202,356,624 | -2.89% |
| 2026-03-30 | 9.25 | 9.37 | 9.21 | 9.34 | 9.00 | qfq | 21,656,501 | 201,444,396 | -0.11% |
| 2026-03-27 | 9.08 | 9.40 | 9.07 | 9.35 | 9.01 | qfq | 29,037,660 | 270,345,993 | 1.96% |
| 2026-03-26 | 9.12 | 9.38 | 9.10 | 9.17 | 8.84 | qfq | 24,926,626 | 230,602,930 | 0.00% |
| 2026-03-25 | 9.05 | 9.20 | 9.00 | 9.17 | 8.84 | qfq | 25,556,143 | 232,757,496 | 1.33% |
| 2026-03-24 | 8.82 | 9.06 | 8.68 | 9.05 | 8.72 | qfq | 27,133,500 | 240,799,566 | 4.02% |
| 2026-03-23 | 8.93 | 9.04 | 8.66 | 8.70 | 8.39 | qfq | 33,139,574 | 292,059,172 | -3.97% |
| 2026-03-20 | 9.05 | 9.27 | 8.98 | 9.06 | 8.73 | qfq | 21,889,936 | 199,505,478 | 0.44% |
| 2026-03-19 | 9.20 | 9.21 | 8.96 | 9.02 | 8.69 | qfq | 21,337,111 | 193,484,302 | -2.80% |
| 2026-03-18 | 9.30 | 9.34 | 9.09 | 9.28 | 8.94 | qfq | 22,287,589 | 205,215,491 | 0.00% |
| 2026-03-17 | 9.42 | 9.58 | 9.26 | 9.28 | 8.94 | qfq | 24,079,501 | 226,700,221 | -1.49% |
| 2026-03-16 | 9.48 | 9.56 | 9.36 | 9.42 | 9.08 | qfq | 24,731,028 | 233,522,920 | -0.63% |
| 2026-03-13 | 9.41 | 9.62 | 9.39 | 9.48 | 9.14 | qfq | 30,817,790 | 293,846,951 | -0.11% |
| 2026-03-12 | 9.36 | 9.53 | 9.29 | 9.49 | 9.15 | qfq | 34,669,048 | 326,698,990 | 1.17% |
| 2026-03-11 | 9.11 | 9.40 | 9.10 | 9.38 | 9.04 | qfq | 40,437,521 | 376,040,750 | 2.96% |
| 2026-03-10 | 9.08 | 9.15 | 9.04 | 9.11 | 8.78 | qfq | 18,903,020 | 171,977,592 | 0.89% |
| 2026-03-09 | 9.05 | 9.09 | 8.81 | 9.03 | 8.70 | qfq | 25,536,300 | 228,685,639 | -0.99% |
| 2026-03-06 | 8.78 | 9.13 | 8.77 | 9.12 | 8.79 | qfq | 26,833,038 | 241,892,762 | 3.28% |
| 2026-03-05 | 8.88 | 8.91 | 8.76 | 8.83 | 8.51 | qfq | 17,276,717 | 152,327,334 | 0.91% |
| 2026-03-04 | 8.93 | 8.98 | 8.72 | 8.75 | 8.43 | qfq | 20,421,908 | 180,462,138 | -2.56% |
| 2026-03-03 | 9.15 | 9.23 | 8.94 | 8.98 | 8.66 | qfq | 27,683,519 | 250,255,121 | -1.97% |
| 2026-03-02 | 9.02 | 9.23 | 8.96 | 9.16 | 8.83 | qfq | 43,113,946 | 392,980,067 | 0.66% |
| 2026-02-27 | 9.07 | 9.13 | 9.03 | 9.10 | 8.77 | qfq | 13,471,643 | 122,338,207 | 0.11% |
| 2026-02-26 | 9.18 | 9.19 | 9.04 | 9.09 | 8.76 | qfq | 18,649,797 | 169,488,980 | -0.44% |
| 2026-02-25 | 8.88 | 9.28 | 8.86 | 9.13 | 8.80 | qfq | 33,889,836 | 309,162,674 | 2.93% |
| 2026-02-24 | 8.75 | 8.91 | 8.72 | 8.87 | 8.55 | qfq | 17,196,096 | 152,073,711 | 2.54% |
| 2026-02-13 | 8.78 | 8.80 | 8.65 | 8.65 | 8.34 | qfq | 12,763,896 | 111,422,475 | -1.70% |
| 2026-02-12 | 8.91 | 8.93 | 8.79 | 8.80 | 8.48 | qfq | 16,337,477 | 144,230,184 | -1.35% |
| 2026-02-11 | 8.86 | 9.03 | 8.84 | 8.92 | 8.60 | qfq | 20,374,190 | 182,419,910 | 0.68% |
| 2026-02-10 | 8.85 | 8.93 | 8.78 | 8.86 | 8.54 | qfq | 14,710,763 | 130,236,380 | 0.34% |
| 2026-02-09 | 8.82 | 8.88 | 8.77 | 8.83 | 8.51 | qfq | 13,467,620 | 118,788,630 | 0.80% |
| 2026-02-06 | 8.62 | 8.85 | 8.60 | 8.76 | 8.44 | qfq | 17,347,105 | 152,168,556 | 1.04% |
| 2026-02-05 | 8.73 | 8.76 | 8.63 | 8.67 | 8.36 | qfq | 16,477,748 | 143,162,289 | -1.14% |
| 2026-02-04 | 8.66 | 8.78 | 8.63 | 8.77 | 8.45 | qfq | 16,031,472 | 139,590,593 | 1.15% |
| 2026-02-03 | 8.68 | 8.69 | 8.55 | 8.67 | 8.36 | qfq | 16,015,663 | 138,148,670 | 1.40% |
| 2026-02-02 | 8.79 | 8.80 | 8.53 | 8.55 | 8.24 | qfq | 24,477,000 | 212,222,691 | -3.28% |
| 2026-01-30 | 8.88 | 8.90 | 8.59 | 8.84 | 8.52 | qfq | 34,829,821 | 305,117,016 | -1.67% |
| 2026-01-29 | 9.19 | 9.19 | 8.91 | 8.99 | 8.66 | qfq | 34,491,602 | 312,209,791 | -2.39% |
| 2026-01-28 | 9.20 | 9.32 | 9.11 | 9.21 | 8.88 | qfq | 23,871,210 | 219,732,905 | -0.22% |
| 2026-01-27 | 9.31 | 9.45 | 9.08 | 9.23 | 8.90 | qfq | 30,419,697 | 279,771,128 | -0.86% |
| 2026-01-26 | 9.48 | 9.54 | 9.26 | 9.31 | 8.97 | qfq | 34,918,974 | 326,989,959 | -1.59% |
| 2026-01-23 | 9.44 | 9.48 | 9.39 | 9.46 | 9.12 | qfq | 34,454,208 | 325,094,207 | 0.21% |
| 2026-01-22 | 9.35 | 9.49 | 9.31 | 9.44 | 9.10 | qfq | 37,099,210 | 348,914,942 | 1.07% |
| 2026-01-21 | 9.24 | 9.40 | 9.18 | 9.34 | 9.00 | qfq | 29,474,452 | 274,637,250 | 0.54% |
| 2026-01-20 | 9.40 | 9.44 | 9.18 | 9.29 | 8.95 | qfq | 33,444,884 | 309,918,409 | -1.17% |
| 2026-01-19 | 9.22 | 9.43 | 9.12 | 9.40 | 9.06 | qfq | 38,289,827 | 357,508,321 | 1.84% |
| 2026-01-16 | 9.25 | 9.42 | 9.21 | 9.23 | 8.90 | qfq | 44,275,997 | 411,336,902 | 0.22% |
| 2026-01-15 | 8.93 | 9.59 | 8.89 | 9.21 | 8.88 | qfq | 64,677,895 | 597,554,829 | 3.14% |
| 2026-01-14 | 9.02 | 9.15 | 8.86 | 8.93 | 8.61 | qfq | 45,376,503 | 409,726,330 | -1.00% |
| 2026-01-13 | 9.04 | 9.18 | 8.98 | 9.02 | 8.69 | qfq | 40,273,490 | 365,238,598 | -0.33% |
| 2026-01-12 | 9.04 | 9.14 | 8.93 | 9.05 | 8.72 | qfq | 34,724,283 | 312,722,299 | 0.00% |
| 2026-01-09 | 9.01 | 9.09 | 8.98 | 9.05 | 8.72 | qfq | 24,591,032 | 222,304,835 | 0.33% |
| 2026-01-08 | 9.05 | 9.11 | 8.99 | 9.02 | 8.69 | qfq | 23,961,970 | 216,382,159 | -0.55% |
| 2026-01-07 | 9.20 | 9.23 | 9.07 | 9.07 | 8.74 | qfq | 22,677,334 | 207,189,622 | -1.63% |
| 2026-01-06 | 9.05 | 9.23 | 9.04 | 9.22 | 8.89 | qfq | 29,234,698 | 267,804,532 | 2.22% |
| 2026-01-05 | 9.03 | 9.05 | 8.89 | 9.02 | 8.69 | qfq | 26,836,891 | 240,610,144 | -0.11% |
| 2025-12-31 | 9.08 | 9.13 | 8.98 | 9.03 | 8.70 | qfq | 15,427,869 | 139,556,566 | -0.44% |
| 2025-12-30 | 9.08 | 9.15 | 8.99 | 9.07 | 8.74 | qfq | 17,238,917 | 156,327,038 | -0.77% |
| 2025-12-29 | 9.25 | 9.26 | 9.04 | 9.14 | 8.81 | qfq | 27,732,435 | 253,092,823 | -1.51% |
| 2025-12-26 | 9.17 | 9.35 | 9.13 | 9.28 | 8.94 | qfq | 29,132,103 | 269,333,543 | 1.53% |
| 2025-12-25 | 9.13 | 9.18 | 9.04 | 9.14 | 8.81 | qfq | 15,710,893 | 143,250,582 | 0.11% |
| 2025-12-24 | 9.07 | 9.17 | 9.03 | 9.13 | 8.80 | qfq | 18,598,732 | 169,034,296 | 0.00% |
| 2025-12-23 | 9.00 | 9.18 | 8.97 | 9.13 | 8.80 | qfq | 21,214,674 | 193,033,711 | 1.44% |
| 2025-12-22 | 8.96 | 9.08 | 8.88 | 9.00 | 8.67 | qfq | 18,901,113 | 169,761,123 | 0.45% |
| 2025-12-19 | 8.82 | 8.99 | 8.78 | 8.96 | 8.64 | qfq | 20,543,907 | 183,525,810 | 1.70% |
| 2025-12-18 | 8.72 | 8.94 | 8.70 | 8.81 | 8.49 | qfq | 19,612,657 | 173,737,127 | 0.11% |
| 2025-12-17 | 8.61 | 8.85 | 8.55 | 8.80 | 8.48 | qfq | 26,616,612 | 231,430,046 | 2.68% |
| 2025-12-16 | 8.67 | 8.68 | 8.49 | 8.57 | 8.26 | qfq | 16,567,519 | 141,986,768 | -0.70% |
| 2025-12-15 | 8.55 | 8.69 | 8.53 | 8.63 | 8.32 | qfq | 20,151,164 | 173,898,446 | 0.82% |
| 2025-12-12 | 8.67 | 8.74 | 8.55 | 8.56 | 8.25 | qfq | 31,396,745 | 270,232,035 | -1.27% |
| 2025-12-11 | 8.86 | 8.89 | 8.63 | 8.67 | 8.36 | qfq | 25,871,305 | 225,970,246 | -1.92% |
| 2025-12-10 | 8.91 | 8.95 | 8.79 | 8.84 | 8.52 | qfq | 20,521,799 | 181,351,624 | -0.90% |
| 2025-12-09 | 8.98 | 9.00 | 8.85 | 8.92 | 8.60 | qfq | 18,235,493 | 162,542,701 | -1.11% |
| 2025-12-08 | 9.09 | 9.14 | 8.98 | 9.02 | 8.69 | qfq | 20,235,238 | 182,671,291 | -0.44% |
| 2025-12-05 | 8.99 | 9.09 | 8.88 | 9.06 | 8.73 | qfq | 16,345,813 | 147,094,396 | 1.00% |
| 2025-12-04 | 9.06 | 9.10 | 8.91 | 8.97 | 8.65 | qfq | 16,449,450 | 147,904,476 | -0.99% |
| 2025-12-03 | 9.16 | 9.21 | 9.02 | 9.06 | 8.73 | qfq | 20,610,620 | 187,879,887 | -0.88% |
| 2025-12-02 | 9.18 | 9.25 | 9.10 | 9.14 | 8.81 | qfq | 17,027,470 | 155,692,773 | -0.87% |
| 2025-12-01 | 9.22 | 9.39 | 9.17 | 9.22 | 8.89 | qfq | 26,108,352 | 241,586,460 | 0.11% |
| 2025-11-28 | 9.05 | 9.28 | 8.98 | 9.21 | 8.88 | qfq | 25,405,090 | 233,928,982 | 1.66% |
| 2025-11-27 | 9.02 | 9.17 | 9.01 | 9.06 | 8.73 | qfq | 23,110,375 | 210,674,892 | 0.55% |
| 2025-11-26 | 9.15 | 9.20 | 8.99 | 9.01 | 8.68 | qfq | 23,645,545 | 214,630,839 | -1.64% |
| 2025-11-25 | 8.92 | 9.24 | 8.92 | 9.16 | 8.83 | qfq | 30,487,868 | 277,648,929 | 3.27% |
| 2025-11-24 | 8.97 | 9.01 | 8.78 | 8.87 | 8.55 | qfq | 31,086,609 | 275,657,153 | -0.45% |
| 2025-11-21 | 9.45 | 9.49 | 8.88 | 8.91 | 8.59 | qfq | 49,060,963 | 446,476,921 | -6.80% |
| 2025-11-20 | 9.70 | 9.88 | 9.52 | 9.56 | 9.21 | qfq | 29,102,589 | 281,843,580 | -1.14% |
| 2025-11-19 | 9.77 | 10.00 | 9.56 | 9.67 | 9.32 | qfq | 39,909,727 | 387,487,785 | -1.43% |
| 2025-11-18 | 10.22 | 10.34 | 9.70 | 9.81 | 9.45 | qfq | 63,548,599 | 631,520,891 | -5.67% |
| 2025-11-17 | 10.26 | 10.56 | 10.11 | 10.40 | 9.86 | qfq | 59,232,535 | 612,205,524 | 1.66% |
| 2025-11-14 | 10.46 | 10.56 | 10.21 | 10.23 | 9.70 | qfq | 71,593,237 | 739,563,220 | -3.94% |
| 2025-11-13 | 10.35 | 11.10 | 10.35 | 10.65 | 10.10 | qfq | 122,829,175 | 1,316,309,861 | 5.03% |
| 2025-11-12 | 10.40 | 10.43 | 10.02 | 10.14 | 9.61 | qfq | 82,278,906 | 835,859,925 | -4.79% |
| 2025-11-11 | 10.32 | 10.99 | 10.03 | 10.65 | 10.10 | qfq | 144,456,246 | 1,502,830,459 | 3.20% |
| 2025-11-10 | 10.79 | 10.87 | 10.28 | 10.32 | 9.78 | qfq | 185,129,718 | 1,934,006,066 | 0.98% |
| 2025-11-07 | 9.37 | 10.22 | 9.37 | 10.22 | 9.69 | qfq | 55,031,105 | 550,529,928 | 10.01% |
| 2025-11-06 | 9.23 | 9.48 | 9.18 | 9.29 | 8.81 | qfq | 26,782,203 | 248,677,988 | 0.87% |
| 2025-11-05 | 9.08 | 9.32 | 8.95 | 9.21 | 8.73 | qfq | 34,202,203 | 312,432,039 | 0.55% |
| 2025-11-04 | 9.41 | 9.42 | 9.06 | 9.16 | 8.68 | qfq | 39,873,652 | 366,510,488 | -2.55% |
| 2025-11-03 | 9.50 | 9.65 | 9.31 | 9.40 | 8.91 | qfq | 82,928,797 | 782,783,848 | 0.64% |
| 2025-10-31 | 8.82 | 9.67 | 8.78 | 9.34 | 8.85 | qfq | 113,798,495 | 1,071,388,248 | 6.26% |
| 2025-10-30 | 8.62 | 8.86 | 8.60 | 8.79 | 8.33 | qfq | 30,573,049 | 267,853,020 | 1.97% |
| 2025-10-29 | 8.48 | 8.65 | 8.45 | 8.62 | 8.17 | qfq | 18,464,973 | 158,101,436 | 1.65% |
| 2025-10-28 | 8.52 | 8.58 | 8.46 | 8.48 | 8.04 | qfq | 13,140,277 | 111,824,101 | -0.47% |
| 2025-10-27 | 8.52 | 8.65 | 8.51 | 8.52 | 8.08 | qfq | 19,089,471 | 163,739,944 | 0.24% |
| 2025-10-24 | 8.60 | 8.66 | 8.44 | 8.50 | 8.06 | qfq | 18,942,712 | 161,424,861 | -1.05% |
| 2025-10-23 | 8.39 | 8.63 | 8.37 | 8.59 | 8.14 | qfq | 17,423,984 | 147,794,266 | 2.14% |
| 2025-10-22 | 8.54 | 8.58 | 8.38 | 8.41 | 7.97 | qfq | 17,495,235 | 147,662,552 | -1.98% |
| 2025-10-21 | 8.51 | 8.70 | 8.50 | 8.58 | 8.13 | qfq | 16,519,122 | 142,531,519 | 1.06% |
| 2025-10-20 | 8.52 | 8.55 | 8.43 | 8.49 | 8.05 | qfq | 14,624,100 | 124,145,642 | 0.24% |
| 2025-10-17 | 8.66 | 8.82 | 8.44 | 8.47 | 8.03 | qfq | 23,502,490 | 201,127,315 | -2.42% |
| 2025-10-16 | 8.73 | 8.78 | 8.64 | 8.68 | 8.23 | qfq | 17,845,840 | 155,199,958 | -1.03% |
| 2025-10-15 | 8.70 | 8.79 | 8.67 | 8.77 | 8.31 | qfq | 18,778,130 | 164,039,860 | 0.80% |
| 2025-10-14 | 8.88 | 8.95 | 8.66 | 8.70 | 8.25 | qfq | 26,708,605 | 234,900,258 | -1.02% |
| 2025-10-13 | 8.50 | 8.84 | 8.46 | 8.79 | 8.33 | qfq | 29,488,786 | 256,110,167 | -2.12% |
| 2025-10-10 | 9.29 | 9.29 | 8.95 | 8.98 | 8.51 | qfq | 37,064,390 | 335,652,271 | -3.44% |
| 2025-10-09 | 9.25 | 9.52 | 9.20 | 9.30 | 8.82 | qfq | 52,725,818 | 493,019,531 | 1.75% |
| 2025-09-30 | 9.00 | 9.18 | 8.93 | 9.14 | 8.67 | qfq | 32,317,440 | 293,954,501 | 1.44% |
| 2025-09-29 | 8.88 | 9.12 | 8.83 | 9.01 | 8.54 | qfq | 38,332,200 | 344,975,978 | 2.04% |
| 2025-09-26 | 8.82 | 8.96 | 8.77 | 8.83 | 8.37 | qfq | 21,020,169 | 186,155,297 | -0.45% |
| 2025-09-25 | 8.88 | 9.02 | 8.78 | 8.87 | 8.41 | qfq | 27,145,055 | 241,328,038 | -0.45% |
| 2025-09-24 | 8.64 | 8.96 | 8.56 | 8.91 | 8.45 | qfq | 38,839,770 | 341,882,256 | 3.48% |
| 2025-09-23 | 8.55 | 8.66 | 8.38 | 8.61 | 8.16 | qfq | 28,226,571 | 240,486,002 | 0.35% |
| 2025-09-22 | 8.71 | 8.80 | 8.50 | 8.58 | 8.13 | qfq | 25,292,506 | 217,360,373 | -2.05% |
| 2025-09-19 | 8.71 | 8.83 | 8.64 | 8.76 | 8.30 | qfq | 24,798,860 | 216,497,426 | 0.57% |
| 2025-09-18 | 9.02 | 9.02 | 8.66 | 8.71 | 8.26 | qfq | 45,708,220 | 403,272,906 | -3.76% |
| 2025-09-17 | 8.92 | 9.06 | 8.79 | 9.05 | 8.58 | qfq | 37,173,462 | 332,385,577 | 1.34% |
| 2025-09-16 | 9.08 | 9.11 | 8.76 | 8.93 | 8.47 | qfq | 36,539,048 | 324,339,294 | -0.56% |
| 2025-09-15 | 8.94 | 9.26 | 8.90 | 8.98 | 8.51 | qfq | 43,598,377 | 393,880,149 | 0.90% |
| 2025-09-12 | 8.86 | 9.09 | 8.73 | 8.90 | 8.44 | qfq | 52,332,190 | 464,467,082 | 0.00% |
| 2025-09-11 | 8.90 | 8.94 | 8.73 | 8.90 | 8.44 | qfq | 46,586,535 | 411,318,712 | 0.11% |
| 2025-09-10 | 8.95 | 9.01 | 8.74 | 8.89 | 8.43 | qfq | 62,780,436 | 556,400,016 | -2.20% |
| 2025-09-09 | 8.55 | 9.47 | 8.50 | 9.09 | 8.62 | qfq | 99,238,680 | 894,837,298 | 5.45% |
| 2025-09-08 | 8.59 | 8.64 | 8.41 | 8.62 | 8.17 | qfq | 58,252,511 | 496,332,320 | 1.53% |
| 2025-09-05 | 8.14 | 8.53 | 8.10 | 8.49 | 8.05 | qfq | 68,772,039 | 578,250,435 | 4.04% |
| 2025-09-04 | 8.09 | 8.25 | 8.03 | 8.16 | 7.74 | qfq | 37,709,040 | 307,374,461 | 0.74% |
| 2025-09-03 | 8.27 | 8.31 | 8.07 | 8.10 | 7.68 | qfq | 34,385,406 | 280,747,383 | -2.06% |
| 2025-09-02 | 8.17 | 8.36 | 8.04 | 8.27 | 7.84 | qfq | 60,506,386 | 495,334,216 | 1.47% |
| 2025-09-01 | 8.08 | 8.27 | 8.05 | 8.15 | 7.73 | qfq | 50,228,424 | 409,181,516 | 0.87% |
| 2025-08-29 | 8.08 | 8.16 | 8.04 | 8.08 | 7.66 | qfq | 33,114,401 | 268,073,321 | -0.37% |
| 2025-08-28 | 8.15 | 8.21 | 7.96 | 8.11 | 7.69 | qfq | 49,967,191 | 404,412,432 | -0.86% |
| 2025-08-27 | 8.48 | 8.55 | 8.14 | 8.18 | 7.76 | qfq | 74,404,350 | 619,376,413 | -3.99% |
| 2025-08-26 | 8.38 | 8.93 | 8.36 | 8.52 | 8.08 | qfq | 148,668,571 | 1,279,181,804 | 1.91% |
| 2025-08-25 | 8.21 | 8.36 | 8.20 | 8.36 | 7.93 | qfq | 74,945,343 | 624,277,238 | 10.00% |
| 2025-08-22 | 7.60 | 7.62 | 7.53 | 7.60 | 7.21 | qfq | 15,970,734 | 120,972,997 | 0.00% |
| 2025-08-21 | 7.62 | 7.64 | 7.56 | 7.60 | 7.21 | qfq | 16,306,814 | 123,839,061 | 0.00% |
| 2025-08-20 | 7.51 | 7.60 | 7.45 | 7.60 | 7.21 | qfq | 17,026,995 | 128,644,499 | 1.06% |
| 2025-08-19 | 7.52 | 7.53 | 7.44 | 7.52 | 7.13 | qfq | 15,901,039 | 119,039,204 | 0.27% |
| 2025-08-18 | 7.52 | 7.58 | 7.47 | 7.50 | 7.11 | qfq | 19,801,551 | 149,274,728 | 0.00% |
| 2025-08-15 | 7.36 | 7.50 | 7.35 | 7.50 | 7.11 | qfq | 14,238,714 | 106,272,546 | 1.76% |
| 2025-08-14 | 7.51 | 7.53 | 7.36 | 7.37 | 6.99 | qfq | 12,381,026 | 92,034,707 | -1.86% |
| 2025-08-13 | 7.45 | 7.53 | 7.42 | 7.51 | 7.12 | qfq | 15,467,365 | 115,607,993 | 1.21% |
| 2025-08-12 | 7.45 | 7.48 | 7.40 | 7.42 | 7.03 | qfq | 10,582,676 | 78,581,591 | -0.27% |
| 2025-08-11 | 7.37 | 7.45 | 7.33 | 7.44 | 7.05 | qfq | 12,586,416 | 93,245,054 | 0.81% |
| 2025-08-08 | 7.32 | 7.39 | 7.31 | 7.38 | 7.00 | qfq | 8,403,629 | 61,837,542 | 0.82% |
| 2025-08-07 | 7.39 | 7.40 | 7.32 | 7.32 | 6.94 | qfq | 10,129,100 | 74,467,071 | -0.81% |
| 2025-08-06 | 7.44 | 7.44 | 7.36 | 7.38 | 7.00 | qfq | 8,625,417 | 63,689,559 | -0.67% |
| 2025-08-05 | 7.42 | 7.46 | 7.40 | 7.43 | 7.04 | qfq | 9,390,295 | 69,742,412 | 0.00% |
| 2025-08-04 | 7.34 | 7.45 | 7.33 | 7.43 | 7.04 | qfq | 11,011,185 | 81,501,797 | 1.09% |
| 2025-08-01 | 7.30 | 7.43 | 7.28 | 7.35 | 6.97 | qfq | 14,664,895 | 107,745,834 | 0.96% |
| 2025-07-31 | 7.46 | 7.47 | 7.26 | 7.28 | 6.90 | qfq | 19,911,909 | 146,135,434 | -2.54% |
| 2025-07-30 | 7.46 | 7.50 | 7.42 | 7.47 | 7.08 | qfq | 11,535,585 | 86,160,870 | 0.00% |
| 2025-07-29 | 7.50 | 7.51 | 7.39 | 7.47 | 7.08 | qfq | 13,229,420 | 98,423,286 | -0.13% |
| 2025-07-28 | 7.57 | 7.57 | 7.43 | 7.48 | 7.09 | qfq | 12,129,706 | 90,733,541 | -1.32% |
| 2025-07-25 | 7.61 | 7.64 | 7.57 | 7.58 | 7.19 | qfq | 12,111,687 | 92,133,466 | 0.00% |
| 2025-07-24 | 7.51 | 7.59 | 7.50 | 7.58 | 7.19 | qfq | 12,818,588 | 96,760,303 | 1.07% |
| 2025-07-23 | 7.59 | 7.62 | 7.49 | 7.50 | 7.11 | qfq | 13,037,707 | 98,423,523 | -0.92% |
| 2025-07-22 | 7.48 | 7.57 | 7.43 | 7.57 | 7.18 | qfq | 15,631,580 | 117,446,525 | 1.20% |
| 2025-07-21 | 7.38 | 7.49 | 7.37 | 7.48 | 7.09 | qfq | 15,052,924 | 112,193,390 | 1.63% |
| 2025-07-18 | 7.30 | 7.36 | 7.29 | 7.36 | 6.98 | qfq | 12,008,983 | 88,104,326 | 1.10% |
| 2025-07-17 | 7.30 | 7.32 | 7.27 | 7.28 | 6.90 | qfq | 7,682,795 | 56,016,424 | -0.14% |
| 2025-07-16 | 7.28 | 7.31 | 7.26 | 7.29 | 6.91 | qfq | 7,607,842 | 55,436,485 | 0.14% |
| 2025-07-15 | 7.37 | 7.37 | 7.24 | 7.28 | 6.90 | qfq | 11,241,581 | 81,957,316 | -0.82% |
| 2025-07-14 | 7.37 | 7.42 | 7.33 | 7.34 | 6.96 | qfq | 9,218,955 | 67,878,256 | -0.27% |
| 2025-07-11 | 7.31 | 7.39 | 7.28 | 7.36 | 6.98 | qfq | 13,568,030 | 99,659,230 | 0.68% |
| 2025-07-10 | 7.25 | 7.33 | 7.24 | 7.31 | 6.93 | qfq | 11,306,076 | 82,555,215 | 0.69% |
| 2025-07-09 | 7.29 | 7.34 | 7.25 | 7.26 | 6.88 | qfq | 10,310,348 | 75,117,277 | -0.55% |
| 2025-07-08 | 7.28 | 7.32 | 7.25 | 7.30 | 6.92 | qfq | 10,871,023 | 79,208,412 | 0.55% |
| 2025-07-07 | 7.26 | 7.29 | 7.22 | 7.26 | 6.88 | qfq | 8,788,300 | 63,825,621 | -0.41% |
| 2025-07-04 | 7.30 | 7.32 | 7.25 | 7.29 | 6.91 | qfq | 10,022,036 | 72,941,449 | -0.27% |
| 2025-07-03 | 7.30 | 7.32 | 7.25 | 7.31 | 6.93 | qfq | 9,240,495 | 67,326,919 | 0.41% |
| 2025-07-02 | 7.23 | 7.29 | 7.22 | 7.28 | 6.90 | qfq | 11,604,548 | 84,225,026 | 0.69% |
| 2025-07-01 | 7.27 | 7.28 | 7.17 | 7.23 | 6.85 | qfq | 13,006,927 | 93,943,209 | -0.55% |
| 2025-06-30 | 7.37 | 7.39 | 7.22 | 7.27 | 6.89 | qfq | 14,556,034 | 105,777,933 | -1.09% |
| 2025-06-27 | 7.38 | 7.42 | 7.33 | 7.35 | 6.97 | qfq | 11,267,789 | 83,147,310 | -0.27% |
| 2025-06-26 | 7.39 | 7.43 | 7.35 | 7.37 | 6.99 | qfq | 12,113,199 | 89,514,952 | 0.00% |
| 2025-06-25 | 7.37 | 7.39 | 7.32 | 7.37 | 6.99 | qfq | 13,248,535 | 97,469,894 | 0.00% |
| 2025-06-24 | 7.19 | 7.37 | 7.17 | 7.37 | 6.99 | qfq | 13,339,848 | 97,203,767 | 2.79% |
| 2025-06-23 | 7.11 | 7.19 | 7.08 | 7.17 | 6.80 | qfq | 8,843,310 | 63,070,200 | 0.84% |
| 2025-06-20 | 7.08 | 7.17 | 7.08 | 7.11 | 6.74 | qfq | 7,994,283 | 56,925,699 | 0.42% |
| 2025-06-19 | 7.20 | 7.21 | 7.05 | 7.08 | 6.71 | qfq | 13,795,601 | 98,287,819 | -5.35% |
| 2025-06-18 | 7.52 | 7.57 | 7.42 | 7.48 | 6.81 | qfq | 10,551,521 | 78,848,692 | -1.06% |
| 2025-06-17 | 7.51 | 7.57 | 7.48 | 7.56 | 6.88 | qfq | 9,019,283 | 67,919,348 | 0.93% |
| 2025-06-16 | 7.51 | 7.55 | 7.46 | 7.49 | 6.82 | qfq | 10,921,160 | 81,936,945 | -0.40% |
| 2025-06-13 | 7.59 | 7.68 | 7.51 | 7.52 | 6.84 | qfq | 11,229,990 | 85,027,576 | -1.18% |
| 2025-06-12 | 7.59 | 7.62 | 7.50 | 7.61 | 6.93 | qfq | 11,424,721 | 86,665,225 | 0.53% |
| 2025-06-11 | 7.45 | 7.58 | 7.45 | 7.57 | 6.89 | qfq | 10,753,652 | 81,085,672 | 1.61% |
| 2025-06-10 | 7.48 | 7.52 | 7.39 | 7.45 | 6.78 | qfq | 11,655,010 | 87,027,475 | -0.40% |
| 2025-06-09 | 7.50 | 7.51 | 7.45 | 7.48 | 6.81 | qfq | 9,601,008 | 71,729,364 | 0.00% |
| 2025-06-06 | 7.39 | 7.50 | 7.36 | 7.48 | 6.81 | qfq | 10,889,443 | 81,100,850 | 1.49% |
| 2025-06-05 | 7.38 | 7.41 | 7.35 | 7.37 | 6.71 | qfq | 7,772,886 | 57,346,216 | -0.14% |
| 2025-06-04 | 7.37 | 7.41 | 7.36 | 7.38 | 6.72 | qfq | 8,214,926 | 60,675,924 | 0.00% |
| 2025-06-03 | 7.35 | 7.41 | 7.34 | 7.38 | 6.72 | qfq | 10,480,154 | 77,375,336 | 0.00% |
| 2025-05-30 | 7.40 | 7.47 | 7.35 | 7.38 | 6.72 | qfq | 7,572,984 | 55,944,303 | -0.54% |
| 2025-05-29 | 7.38 | 7.44 | 7.35 | 7.42 | 6.75 | qfq | 9,381,834 | 69,456,854 | 0.54% |
| 2025-05-28 | 7.39 | 7.44 | 7.35 | 7.38 | 6.72 | qfq | 6,192,700 | 45,762,505 | 0.00% |
| 2025-05-27 | 7.34 | 7.41 | 7.32 | 7.38 | 6.72 | qfq | 7,120,900 | 52,461,633 | 0.27% |
| 2025-05-26 | 7.39 | 7.41 | 7.34 | 7.36 | 6.70 | qfq | 7,298,856 | 53,843,383 | -0.81% |
| 2025-05-23 | 7.39 | 7.49 | 7.38 | 7.42 | 6.75 | qfq | 9,855,313 | 73,351,115 | 0.41% |
| 2025-05-22 | 7.50 | 7.50 | 7.39 | 7.39 | 6.73 | qfq | 9,252,973 | 68,740,237 | -1.60% |
| 2025-05-21 | 7.46 | 7.53 | 7.46 | 7.51 | 6.83 | qfq | 9,134,151 | 68,517,915 | 0.54% |
| 2025-05-20 | 7.47 | 7.49 | 7.43 | 7.47 | 6.80 | qfq | 6,864,200 | 51,212,185 | -0.13% |
| 2025-05-19 | 7.44 | 7.50 | 7.39 | 7.48 | 6.81 | qfq | 9,481,974 | 70,517,591 | 0.54% |
| 2025-05-16 | 7.50 | 7.54 | 7.43 | 7.44 | 6.77 | qfq | 9,179,900 | 68,472,419 | -0.80% |
| 2025-05-15 | 7.52 | 7.55 | 7.49 | 7.50 | 6.83 | qfq | 8,675,532 | 65,228,562 | 0.00% |
| 2025-05-14 | 7.50 | 7.52 | 7.41 | 7.50 | 6.83 | qfq | 12,178,700 | 90,938,337 | 0.00% |
| 2025-05-13 | 7.50 | 7.55 | 7.47 | 7.50 | 6.83 | qfq | 15,224,056 | 114,282,533 | 0.67% |
| 2025-05-12 | 7.46 | 7.48 | 7.38 | 7.45 | 6.78 | qfq | 15,333,077 | 113,850,284 | 1.64% |
| 2025-05-09 | 7.31 | 7.34 | 7.27 | 7.33 | 6.67 | qfq | 9,124,654 | 66,625,824 | 0.55% |
| 2025-05-08 | 7.31 | 7.34 | 7.29 | 7.29 | 6.63 | qfq | 9,754,900 | 71,296,244 | -0.82% |
| 2025-05-07 | 7.30 | 7.36 | 7.28 | 7.35 | 6.69 | qfq | 16,327,675 | 119,528,469 | 1.66% |
| 2025-05-06 | 7.20 | 7.27 | 7.15 | 7.23 | 6.58 | qfq | 15,298,096 | 110,343,955 | 0.98% |
| 2025-04-30 | 7.05 | 7.21 | 7.02 | 7.16 | 6.52 | qfq | 15,625,700 | 111,546,848 | 2.58% |
| 2025-04-29 | 6.93 | 7.04 | 6.93 | 6.98 | 6.35 | qfq | 8,265,600 | 57,748,061 | 0.43% |
| 2025-04-28 | 7.03 | 7.06 | 6.91 | 6.95 | 6.32 | qfq | 9,831,811 | 68,433,340 | -1.42% |
| 2025-04-25 | 7.08 | 7.12 | 7.05 | 7.05 | 6.42 | qfq | 8,912,263 | 63,144,527 | -0.14% |
| 2025-04-24 | 7.05 | 7.13 | 6.99 | 7.06 | 6.42 | qfq | 11,381,700 | 80,383,748 | 0.28% |
| 2025-04-23 | 6.99 | 7.08 | 6.93 | 7.04 | 6.41 | qfq | 12,212,070 | 85,468,827 | 1.44% |
| 2025-04-22 | 6.85 | 6.97 | 6.85 | 6.94 | 6.32 | qfq | 11,241,000 | 77,776,418 | 1.02% |
| 2025-04-21 | 6.83 | 6.88 | 6.78 | 6.87 | 6.25 | qfq | 9,554,311 | 65,442,986 | 1.03% |
| 2025-04-18 | 6.82 | 6.83 | 6.75 | 6.80 | 6.19 | qfq | 7,221,275 | 48,992,587 | -0.44% |
| 2025-04-17 | 6.78 | 6.88 | 6.74 | 6.83 | 6.22 | qfq | 7,662,199 | 52,340,781 | 0.15% |
| 2025-04-16 | 6.81 | 6.83 | 6.70 | 6.82 | 6.21 | qfq | 11,535,800 | 78,197,681 | -0.15% |
| 2025-04-15 | 6.87 | 6.89 | 6.78 | 6.83 | 6.22 | qfq | 10,660,920 | 72,748,044 | -0.58% |
| 2025-04-14 | 6.90 | 6.93 | 6.84 | 6.87 | 6.25 | qfq | 12,975,464 | 89,349,512 | 0.44% |
| 2025-04-11 | 6.85 | 6.95 | 6.81 | 6.84 | 6.22 | qfq | 14,904,730 | 102,558,605 | 0.15% |
| 2025-04-10 | 6.90 | 6.99 | 6.77 | 6.83 | 6.22 | qfq | 25,659,631 | 175,680,771 | 3.17% |
| 2025-04-09 | 6.62 | 6.64 | 6.29 | 6.62 | 6.02 | qfq | 28,465,102 | 184,664,154 | -0.75% |
| 2025-04-08 | 6.92 | 6.98 | 6.56 | 6.67 | 6.07 | qfq | 38,600,207 | 258,696,502 | -4.85% |
| 2025-04-07 | 7.23 | 7.40 | 7.01 | 7.01 | 6.38 | qfq | 21,854,600 | 155,676,748 | -10.01% |
| 2025-04-03 | 7.74 | 7.85 | 7.70 | 7.79 | 7.09 | qfq | 13,566,510 | 105,770,070 | -0.26% |
| 2025-04-02 | 7.67 | 7.82 | 7.66 | 7.81 | 7.11 | qfq | 15,919,052 | 123,619,321 | 1.56% |
| 2025-04-01 | 7.60 | 7.70 | 7.60 | 7.69 | 7.00 | qfq | 9,601,116 | 73,580,225 | 0.92% |
| 2025-03-31 | 7.50 | 7.63 | 7.50 | 7.62 | 6.93 | qfq | 15,122,981 | 114,530,637 | 0.40% |
| 2025-03-28 | 7.72 | 7.73 | 7.56 | 7.59 | 6.91 | qfq | 15,671,257 | 119,606,507 | -1.81% |
| 2025-03-27 | 7.77 | 7.81 | 7.71 | 7.73 | 7.03 | qfq | 12,938,758 | 100,429,493 | -0.39% |
| 2025-03-26 | 7.78 | 7.78 | 7.73 | 7.76 | 7.06 | qfq | 13,440,914 | 104,309,058 | 0.13% |
| 2025-03-25 | 7.67 | 7.78 | 7.65 | 7.75 | 7.05 | qfq | 15,284,856 | 117,987,161 | 1.31% |
| 2025-03-24 | 7.71 | 7.73 | 7.55 | 7.65 | 6.96 | qfq | 16,766,208 | 127,778,431 | -0.78% |
| 2025-03-21 | 7.66 | 7.79 | 7.66 | 7.71 | 7.02 | qfq | 17,666,882 | 136,409,132 | 0.39% |
| 2025-03-20 | 7.72 | 7.73 | 7.67 | 7.68 | 6.99 | qfq | 13,418,589 | 103,346,825 | -0.39% |
| 2025-03-19 | 7.81 | 7.81 | 7.69 | 7.71 | 7.02 | qfq | 17,191,141 | 132,937,965 | -1.28% |
| 2025-03-18 | 7.88 | 7.90 | 7.78 | 7.81 | 7.11 | qfq | 19,156,086 | 149,989,878 | -0.76% |
| 2025-03-17 | 7.97 | 7.97 | 7.86 | 7.87 | 7.16 | qfq | 23,963,676 | 189,218,144 | -1.01% |
| 2025-03-14 | 7.89 | 7.98 | 7.84 | 7.95 | 7.23 | qfq | 30,867,664 | 244,643,452 | -0.25% |
| 2025-03-13 | 7.91 | 8.03 | 7.78 | 7.97 | 7.25 | qfq | 36,569,030 | 288,342,262 | 0.89% |
| 2025-03-12 | 8.01 | 8.05 | 7.90 | 7.90 | 7.19 | qfq | 31,103,116 | 246,853,917 | -1.25% |
| 2025-03-11 | 7.80 | 8.05 | 7.77 | 8.00 | 7.28 | qfq | 43,863,610 | 348,322,157 | 1.39% |
| 2025-03-10 | 7.79 | 8.00 | 7.75 | 7.89 | 7.18 | qfq | 51,273,603 | 403,712,441 | 2.20% |
| 2025-03-07 | 7.69 | 7.83 | 7.64 | 7.72 | 7.03 | qfq | 31,907,523 | 246,349,458 | 0.00% |
| 2025-03-06 | 7.70 | 7.76 | 7.64 | 7.72 | 7.03 | qfq | 26,906,609 | 207,503,284 | 0.39% |
| 2025-03-05 | 7.78 | 7.81 | 7.63 | 7.69 | 7.00 | qfq | 21,820,130 | 167,651,908 | -0.65% |
| 2025-03-04 | 7.81 | 7.83 | 7.65 | 7.74 | 7.04 | qfq | 33,878,463 | 261,503,210 | -1.78% |
| 2025-03-03 | 7.73 | 8.03 | 7.73 | 7.88 | 7.17 | qfq | 61,053,752 | 483,599,926 | 2.07% |
| 2025-02-28 | 7.75 | 7.92 | 7.70 | 7.72 | 7.03 | qfq | 50,429,148 | 392,825,952 | -0.52% |
| 2025-02-27 | 7.63 | 7.77 | 7.59 | 7.76 | 7.06 | qfq | 36,620,710 | 281,224,586 | 1.97% |
| 2025-02-26 | 7.51 | 7.65 | 7.50 | 7.61 | 6.93 | qfq | 24,554,607 | 186,556,743 | 1.06% |
| 2025-02-25 | 7.57 | 7.61 | 7.49 | 7.53 | 6.85 | qfq | 20,028,400 | 151,143,825 | -1.44% |
| 2025-02-24 | 7.56 | 7.70 | 7.51 | 7.64 | 6.95 | qfq | 27,560,100 | 209,855,235 | 1.06% |
| 2025-02-21 | 7.47 | 7.64 | 7.44 | 7.56 | 6.88 | qfq | 28,577,636 | 216,052,797 | 0.93% |
| 2025-02-20 | 7.51 | 7.51 | 7.42 | 7.49 | 6.82 | qfq | 25,352,506 | 189,186,327 | -0.53% |
| 2025-02-19 | 7.55 | 7.56 | 7.42 | 7.53 | 6.85 | qfq | 28,655,248 | 214,513,565 | -0.26% |
| 2025-02-18 | 7.52 | 7.72 | 7.47 | 7.55 | 6.87 | qfq | 42,939,210 | 326,493,532 | 0.27% |
| 2025-02-17 | 7.63 | 7.67 | 7.44 | 7.53 | 6.85 | qfq | 56,167,638 | 422,871,509 | -3.95% |
| 2025-02-14 | 7.60 | 8.05 | 7.44 | 7.84 | 7.13 | qfq | 77,987,969 | 607,191,634 | 4.81% |
| 2025-02-13 | 7.24 | 7.55 | 7.23 | 7.48 | 6.81 | qfq | 43,451,993 | 324,500,269 | 3.60% |
| 2025-02-12 | 7.16 | 7.22 | 7.14 | 7.22 | 6.57 | qfq | 11,491,629 | 82,549,367 | 0.42% |
| 2025-02-11 | 7.25 | 7.25 | 7.13 | 7.19 | 6.54 | qfq | 11,520,453 | 82,573,334 | -0.28% |
| 2025-02-10 | 7.26 | 7.29 | 7.20 | 7.21 | 6.56 | qfq | 13,291,100 | 96,059,666 | -0.69% |
| 2025-02-07 | 7.16 | 7.30 | 7.13 | 7.26 | 6.61 | qfq | 13,778,793 | 99,643,083 | 1.26% |
| 2025-02-06 | 7.08 | 7.18 | 7.06 | 7.17 | 6.52 | qfq | 10,817,377 | 77,098,181 | 1.27% |
| 2025-02-05 | 7.24 | 7.26 | 7.07 | 7.08 | 6.44 | qfq | 14,830,511 | 105,880,152 | -1.94% |
| 2025-01-27 | 7.20 | 7.29 | 7.20 | 7.22 | 6.57 | qfq | 11,930,910 | 86,473,972 | 0.42% |
| 2025-01-24 | 7.16 | 7.21 | 7.12 | 7.19 | 6.54 | qfq | 10,553,155 | 75,664,521 | 0.42% |
| 2025-01-23 | 7.21 | 7.28 | 7.16 | 7.16 | 6.52 | qfq | 11,382,575 | 82,265,928 | -0.14% |
| 2025-01-22 | 7.19 | 7.21 | 7.10 | 7.17 | 6.52 | qfq | 8,370,631 | 59,812,310 | -0.28% |
| 2025-01-21 | 7.23 | 7.26 | 7.16 | 7.19 | 6.54 | qfq | 7,370,900 | 52,985,893 | -0.28% |
| 2025-01-20 | 7.28 | 7.32 | 7.18 | 7.21 | 6.56 | qfq | 9,484,017 | 68,658,780 | 0.00% |
| 2025-01-17 | 7.11 | 7.25 | 7.09 | 7.21 | 6.56 | qfq | 11,524,471 | 82,913,838 | 0.84% |
| 2025-01-16 | 7.12 | 7.23 | 7.09 | 7.15 | 6.51 | qfq | 12,027,503 | 86,074,059 | 0.70% |
| 2025-01-15 | 7.12 | 7.14 | 7.06 | 7.10 | 6.46 | qfq | 10,339,246 | 73,302,195 | -0.28% |
| 2025-01-14 | 7.00 | 7.15 | 6.97 | 7.12 | 6.48 | qfq | 12,825,283 | 90,637,927 | 2.15% |
| 2025-01-13 | 7.07 | 7.08 | 6.92 | 6.97 | 6.34 | qfq | 11,133,546 | 77,670,914 | -1.27% |
| 2025-01-10 | 7.09 | 7.13 | 7.03 | 7.06 | 6.42 | qfq | 10,400,601 | 73,554,513 | -0.28% |
| 2025-01-09 | 7.06 | 7.15 | 7.05 | 7.08 | 6.44 | qfq | 9,258,350 | 65,721,358 | -0.28% |
| 2025-01-08 | 7.10 | 7.16 | 6.96 | 7.10 | 6.46 | qfq | 15,699,313 | 110,560,746 | -0.42% |
| 2025-01-07 | 7.16 | 7.22 | 7.08 | 7.13 | 6.49 | qfq | 11,692,036 | 83,431,300 | -0.83% |
| 2025-01-06 | 7.04 | 7.24 | 7.03 | 7.19 | 6.54 | qfq | 13,419,720 | 96,024,389 | 1.70% |
| 2025-01-03 | 7.20 | 7.33 | 7.05 | 7.07 | 6.43 | qfq | 15,658,074 | 112,607,862 | -1.39% |
| 2025-01-02 | 7.32 | 7.41 | 7.10 | 7.17 | 6.52 | qfq | 16,531,610 | 119,874,448 | -2.05% |
| 2024-12-31 | 7.51 | 7.54 | 7.32 | 7.32 | 6.66 | qfq | 12,174,591 | 90,277,096 | -2.40% |
| 2024-12-30 | 7.50 | 7.53 | 7.46 | 7.50 | 6.83 | qfq | 10,401,800 | 77,910,574 | -0.40% |
| 2024-12-27 | 7.44 | 7.54 | 7.43 | 7.53 | 6.85 | qfq | 9,290,656 | 69,695,168 | 0.94% |
| 2024-12-26 | 7.41 | 7.50 | 7.40 | 7.46 | 6.79 | qfq | 10,524,473 | 78,417,520 | 0.81% |
| 2024-12-25 | 7.39 | 7.44 | 7.32 | 7.40 | 6.73 | qfq | 10,191,601 | 75,087,592 | -0.27% |
| 2024-12-24 | 7.29 | 7.42 | 7.29 | 7.42 | 6.75 | qfq | 11,455,680 | 84,508,844 | 1.92% |
| 2024-12-23 | 7.37 | 7.41 | 7.26 | 7.28 | 6.63 | qfq | 15,654,578 | 114,683,171 | -1.75% |
| 2024-12-20 | 7.44 | 7.50 | 7.41 | 7.41 | 6.74 | qfq | 10,905,749 | 81,183,691 | -0.67% |
| 2024-12-19 | 7.45 | 7.48 | 7.30 | 7.46 | 6.79 | qfq | 16,048,131 | 118,471,094 | -0.53% |
| 2024-12-18 | 7.54 | 7.59 | 7.48 | 7.50 | 6.83 | qfq | 9,683,251 | 73,014,133 | 0.00% |
| 2024-12-17 | 7.60 | 7.64 | 7.48 | 7.50 | 6.83 | qfq | 15,293,263 | 115,482,679 | -1.57% |
| 2024-12-16 | 7.69 | 7.79 | 7.58 | 7.62 | 6.93 | qfq | 16,599,168 | 127,294,505 | -0.78% |
| 2024-12-13 | 7.87 | 7.88 | 7.68 | 7.68 | 6.99 | qfq | 25,147,591 | 194,797,657 | -2.91% |
| 2024-12-12 | 7.90 | 7.93 | 7.82 | 7.91 | 7.20 | qfq | 17,561,331 | 138,613,331 | 0.38% |
| 2024-12-11 | 7.80 | 7.92 | 7.77 | 7.88 | 7.17 | qfq | 17,146,715 | 135,100,896 | 0.90% |
| 2024-12-10 | 8.04 | 8.08 | 7.77 | 7.81 | 7.11 | qfq | 28,871,647 | 228,393,723 | -0.89% |
| 2024-12-09 | 7.86 | 7.99 | 7.82 | 7.88 | 7.17 | qfq | 23,402,344 | 184,621,030 | 0.25% |
| 2024-12-06 | 7.67 | 7.87 | 7.61 | 7.86 | 7.15 | qfq | 27,108,820 | 210,483,389 | 2.48% |
| 2024-12-05 | 7.63 | 7.74 | 7.60 | 7.67 | 6.98 | qfq | 16,468,173 | 126,213,282 | 0.00% |
| 2024-12-04 | 7.76 | 7.77 | 7.60 | 7.67 | 6.98 | qfq | 20,335,155 | 156,301,643 | -1.41% |
| 2024-12-03 | 7.85 | 7.86 | 7.71 | 7.78 | 7.08 | qfq | 20,239,234 | 157,305,112 | -0.51% |
| 2024-12-02 | 7.78 | 7.82 | 7.71 | 7.82 | 7.12 | qfq | 27,466,334 | 213,184,483 | 1.03% |
| 2024-11-29 | 7.63 | 7.78 | 7.58 | 7.74 | 7.04 | qfq | 24,014,525 | 184,858,226 | 0.78% |
| 2024-11-28 | 7.71 | 7.81 | 7.67 | 7.68 | 6.99 | qfq | 22,386,520 | 173,055,090 | -0.78% |
| 2024-11-27 | 7.63 | 7.75 | 7.43 | 7.74 | 7.04 | qfq | 25,376,782 | 192,261,239 | 0.78% |
| 2024-11-26 | 7.80 | 7.80 | 7.62 | 7.68 | 6.99 | qfq | 21,431,229 | 164,919,919 | -1.41% |
| 2024-11-25 | 7.87 | 8.03 | 7.68 | 7.79 | 7.09 | qfq | 38,873,582 | 303,539,274 | -1.02% |
| 2024-11-22 | 8.09 | 8.31 | 7.85 | 7.87 | 7.16 | qfq | 50,706,846 | 410,185,806 | -2.36% |
| 2024-11-21 | 8.00 | 8.13 | 7.95 | 8.06 | 7.33 | qfq | 40,776,349 | 328,010,043 | 0.12% |
| 2024-11-20 | 7.78 | 8.06 | 7.71 | 8.05 | 7.33 | qfq | 53,789,211 | 425,396,254 | 2.94% |
| 2024-11-19 | 7.78 | 7.83 | 7.64 | 7.82 | 7.12 | qfq | 35,003,835 | 270,544,133 | -0.76% |
| 2024-11-18 | 7.71 | 7.99 | 7.71 | 7.88 | 7.17 | qfq | 56,696,122 | 444,692,724 | 3.82% |
| 2024-11-15 | 7.62 | 7.79 | 7.56 | 7.59 | 6.91 | qfq | 28,366,782 | 217,868,422 | -1.17% |
| 2024-11-14 | 7.83 | 7.92 | 7.65 | 7.68 | 6.99 | qfq | 30,007,163 | 232,009,794 | -1.41% |
| 2024-11-13 | 7.63 | 7.82 | 7.58 | 7.79 | 7.09 | qfq | 32,238,593 | 248,704,164 | 1.70% |
| 2024-11-12 | 7.68 | 7.80 | 7.58 | 7.66 | 6.97 | qfq | 38,248,867 | 294,244,696 | 0.79% |
| 2024-11-11 | 7.38 | 7.61 | 7.38 | 7.60 | 6.92 | qfq | 27,297,306 | 204,689,191 | 2.29% |
| 2024-11-08 | 7.58 | 7.65 | 7.37 | 7.43 | 6.76 | qfq | 27,936,577 | 208,773,690 | -0.93% |
| 2024-11-07 | 7.37 | 7.50 | 7.30 | 7.50 | 6.83 | qfq | 27,898,872 | 206,958,562 | 0.94% |
| 2024-11-06 | 7.36 | 7.46 | 7.34 | 7.43 | 6.67 | qfq | 30,263,103 | 223,991,609 | 0.95% |
| 2024-11-05 | 7.22 | 7.37 | 7.21 | 7.36 | 6.61 | qfq | 25,323,109 | 184,993,730 | 1.52% |
| 2024-11-04 | 7.25 | 7.26 | 7.17 | 7.25 | 6.51 | qfq | 19,635,501 | 141,492,608 | 0.00% |
| 2024-11-01 | 7.24 | 7.33 | 7.14 | 7.25 | 6.51 | qfq | 22,574,414 | 163,650,458 | -0.14% |
| 2024-10-31 | 7.31 | 7.32 | 7.19 | 7.26 | 6.52 | qfq | 24,242,983 | 175,737,385 | -0.27% |
| 2024-10-30 | 7.28 | 7.37 | 7.21 | 7.28 | 6.54 | qfq | 14,935,206 | 108,792,871 | 0.14% |
| 2024-10-29 | 7.42 | 7.45 | 7.23 | 7.27 | 6.53 | qfq | 16,618,580 | 121,590,320 | -1.76% |
| 2024-10-28 | 7.39 | 7.41 | 7.26 | 7.40 | 6.64 | qfq | 17,833,158 | 130,900,351 | 0.54% |
| 2024-10-25 | 7.17 | 7.39 | 7.16 | 7.36 | 6.61 | qfq | 22,300,656 | 162,805,826 | 2.94% |
| 2024-10-24 | 7.22 | 7.24 | 7.10 | 7.15 | 6.42 | qfq | 13,402,988 | 95,833,885 | -1.52% |
| 2024-10-23 | 7.14 | 7.29 | 7.13 | 7.26 | 6.52 | qfq | 22,834,209 | 164,936,958 | 1.97% |
| 2024-10-22 | 7.09 | 7.13 | 7.05 | 7.12 | 6.39 | qfq | 16,936,961 | 120,118,153 | 0.56% |
| 2024-10-21 | 7.14 | 7.16 | 7.05 | 7.08 | 6.36 | qfq | 17,835,044 | 126,518,615 | -0.70% |
| 2024-10-18 | 6.96 | 7.24 | 6.93 | 7.13 | 6.40 | qfq | 19,857,089 | 140,564,344 | 2.00% |
| 2024-10-17 | 7.10 | 7.14 | 6.99 | 6.99 | 6.28 | qfq | 12,981,304 | 91,474,928 | -1.13% |
| 2024-10-16 | 7.00 | 7.16 | 6.97 | 7.07 | 6.35 | qfq | 14,315,996 | 101,054,347 | 0.00% |
| 2024-10-15 | 7.23 | 7.24 | 7.07 | 7.07 | 6.35 | qfq | 18,427,172 | 131,877,232 | -2.88% |
| 2024-10-14 | 7.24 | 7.30 | 7.11 | 7.28 | 6.54 | qfq | 16,952,292 | 122,393,080 | 0.69% |
| 2024-10-11 | 7.49 | 7.49 | 7.17 | 7.23 | 6.49 | qfq | 20,770,985 | 151,615,689 | -3.34% |
| 2024-10-10 | 7.43 | 7.62 | 7.34 | 7.48 | 6.72 | qfq | 22,003,509 | 165,100,577 | 0.94% |
| 2024-10-09 | 7.80 | 7.80 | 7.40 | 7.41 | 6.65 | qfq | 32,882,206 | 249,769,305 | -7.03% |
| 2024-10-08 | 8.50 | 8.53 | 7.64 | 7.97 | 7.16 | qfq | 56,456,781 | 455,795,134 | 2.57% |
| 2024-09-30 | 7.50 | 7.81 | 7.35 | 7.77 | 6.98 | qfq | 44,545,265 | 339,065,796 | 7.17% |
| 2024-09-27 | 7.24 | 7.32 | 7.14 | 7.25 | 6.51 | qfq | 25,491,548 | 184,270,992 | 1.68% |
| 2024-09-26 | 6.95 | 7.13 | 6.89 | 7.13 | 6.40 | qfq | 12,831,406 | 90,096,252 | 3.03% |
| 2024-09-25 | 6.90 | 7.07 | 6.89 | 6.92 | 6.21 | qfq | 12,948,100 | 90,543,070 | 1.32% |
| 2024-09-24 | 6.65 | 6.84 | 6.64 | 6.83 | 6.13 | qfq | 10,920,032 | 73,972,353 | 3.02% |
| 2024-09-23 | 6.63 | 6.72 | 6.59 | 6.63 | 5.95 | qfq | 6,079,010 | 40,422,657 | 0.00% |
| 2024-09-20 | 6.66 | 6.67 | 6.57 | 6.63 | 5.95 | qfq | 5,468,800 | 36,182,508 | -0.45% |
| 2024-09-19 | 6.60 | 6.72 | 6.55 | 6.66 | 5.98 | qfq | 6,830,700 | 45,424,113 | 1.37% |
| 2024-09-18 | 6.55 | 6.62 | 6.50 | 6.57 | 5.90 | qfq | 5,389,600 | 35,272,867 | 0.15% |
| 2024-09-13 | 6.60 | 6.64 | 6.53 | 6.56 | 5.89 | qfq | 5,275,644 | 34,710,853 | -0.61% |
| 2024-09-12 | 6.58 | 6.68 | 6.56 | 6.60 | 5.93 | qfq | 6,423,904 | 42,530,090 | 0.30% |
| 2024-09-11 | 6.58 | 6.64 | 6.52 | 6.58 | 5.91 | qfq | 4,679,200 | 30,794,288 | -0.45% |
| 2024-09-10 | 6.58 | 6.64 | 6.50 | 6.61 | 5.93 | qfq | 6,365,423 | 41,777,038 | 0.92% |
| 2024-09-09 | 6.64 | 6.65 | 6.53 | 6.55 | 5.88 | qfq | 6,171,124 | 40,540,186 | -0.46% |
| 2024-09-06 | 6.67 | 6.67 | 6.54 | 6.58 | 5.91 | qfq | 6,821,200 | 45,026,060 | -1.05% |
| 2024-09-05 | 6.59 | 6.70 | 6.57 | 6.65 | 5.97 | qfq | 7,699,695 | 51,085,212 | 0.91% |
| 2024-09-04 | 6.46 | 6.63 | 6.45 | 6.59 | 5.92 | qfq | 10,245,882 | 67,394,373 | 1.38% |
| 2024-09-03 | 6.36 | 6.50 | 6.36 | 6.50 | 5.84 | qfq | 7,313,606 | 47,173,544 | 1.88% |
| 2024-09-02 | 6.35 | 6.45 | 6.33 | 6.38 | 5.73 | qfq | 8,144,014 | 52,212,084 | 0.63% |
| 2024-08-30 | 6.27 | 6.43 | 6.27 | 6.34 | 5.69 | qfq | 9,219,392 | 58,710,877 | 0.63% |
| 2024-08-29 | 6.18 | 6.32 | 6.18 | 6.30 | 5.66 | qfq | 4,527,968 | 28,395,589 | 1.29% |
| 2024-08-28 | 6.10 | 6.25 | 6.10 | 6.22 | 5.58 | qfq | 3,631,019 | 22,488,134 | 1.30% |
| 2024-08-27 | 6.17 | 6.20 | 6.10 | 6.14 | 5.51 | qfq | 3,374,739 | 20,715,671 | -0.65% |
| 2024-08-26 | 6.07 | 6.21 | 6.07 | 6.18 | 5.55 | qfq | 4,687,900 | 28,890,724 | 1.81% |
| 2024-08-23 | 6.13 | 6.14 | 6.03 | 6.07 | 5.45 | qfq | 5,602,020 | 34,037,067 | -1.14% |
| 2024-08-22 | 6.19 | 6.25 | 6.13 | 6.14 | 5.51 | qfq | 4,015,420 | 24,787,577 | -0.65% |
| 2024-08-21 | 6.20 | 6.22 | 6.13 | 6.18 | 5.55 | qfq | 3,345,429 | 20,694,783 | 0.00% |
| 2024-08-20 | 6.33 | 6.35 | 6.15 | 6.18 | 5.55 | qfq | 6,512,885 | 40,454,981 | -2.22% |
| 2024-08-19 | 6.34 | 6.36 | 6.29 | 6.32 | 5.67 | qfq | 4,035,105 | 25,542,108 | 0.32% |
| 2024-08-16 | 6.38 | 6.40 | 6.30 | 6.30 | 5.66 | qfq | 4,009,605 | 25,389,263 | -0.63% |
| 2024-08-15 | 6.31 | 6.41 | 6.27 | 6.34 | 5.69 | qfq | 5,045,850 | 32,066,556 | 0.63% |
| 2024-08-14 | 6.31 | 6.39 | 6.29 | 6.30 | 5.66 | qfq | 3,692,197 | 23,318,622 | -1.25% |
| 2024-08-13 | 6.30 | 6.39 | 6.27 | 6.38 | 5.73 | qfq | 4,342,600 | 27,534,582 | 1.27% |
| 2024-08-12 | 6.40 | 6.41 | 6.28 | 6.30 | 5.66 | qfq | 6,352,970 | 40,129,855 | -1.41% |
| 2024-08-09 | 6.47 | 6.52 | 6.38 | 6.39 | 5.74 | qfq | 5,272,900 | 33,968,173 | -0.78% |
| 2024-08-08 | 6.41 | 6.46 | 6.37 | 6.44 | 5.78 | qfq | 4,512,465 | 28,990,533 | 0.63% |
| 2024-08-07 | 6.44 | 6.46 | 6.38 | 6.40 | 5.75 | qfq | 4,886,262 | 31,348,652 | -0.93% |
| 2024-08-06 | 6.48 | 6.53 | 6.40 | 6.46 | 5.80 | qfq | 6,660,651 | 43,064,282 | 1.41% |
| 2024-08-05 | 6.42 | 6.54 | 6.37 | 6.37 | 5.72 | qfq | 6,513,588 | 41,960,747 | -1.55% |
| 2024-08-02 | 6.53 | 6.57 | 6.45 | 6.47 | 5.81 | qfq | 6,887,795 | 44,865,009 | -1.67% |
| 2024-08-01 | 6.64 | 6.74 | 6.54 | 6.58 | 5.91 | qfq | 6,355,720 | 41,925,506 | -1.50% |
| 2024-07-31 | 6.41 | 6.68 | 6.40 | 6.68 | 6.00 | qfq | 9,790,943 | 64,469,301 | 4.38% |
| 2024-07-30 | 6.35 | 6.42 | 6.33 | 6.40 | 5.75 | qfq | 3,603,814 | 23,005,008 | -0.16% |
| 2024-07-29 | 6.46 | 6.46 | 6.37 | 6.41 | 5.75 | qfq | 3,949,343 | 25,344,450 | -0.93% |
| 2024-07-26 | 6.40 | 6.51 | 6.40 | 6.47 | 5.81 | qfq | 4,720,694 | 30,542,633 | 1.41% |
| 2024-07-25 | 6.30 | 6.42 | 6.28 | 6.38 | 5.73 | qfq | 4,081,155 | 25,977,206 | 0.95% |
| 2024-07-24 | 6.37 | 6.41 | 6.25 | 6.32 | 5.67 | qfq | 6,539,967 | 41,342,619 | -0.94% |
| 2024-07-23 | 6.46 | 6.52 | 6.38 | 6.38 | 5.73 | qfq | 5,275,400 | 34,033,925 | -1.54% |
| 2024-07-22 | 6.54 | 6.57 | 6.44 | 6.48 | 5.82 | qfq | 5,494,493 | 35,642,028 | -0.92% |
| 2024-07-19 | 6.60 | 6.61 | 6.53 | 6.54 | 5.87 | qfq | 6,350,888 | 41,658,562 | -1.36% |
| 2024-07-18 | 6.66 | 6.69 | 6.57 | 6.63 | 5.95 | qfq | 6,439,750 | 42,598,356 | -0.60% |
| 2024-07-17 | 6.69 | 6.73 | 6.62 | 6.67 | 5.99 | qfq | 5,000,923 | 33,398,264 | -0.15% |
| 2024-07-16 | 6.74 | 6.75 | 6.65 | 6.68 | 6.00 | qfq | 4,295,700 | 28,704,544 | -0.74% |
| 2024-07-15 | 6.78 | 6.79 | 6.70 | 6.73 | 6.04 | qfq | 5,167,506 | 34,799,408 | -0.74% |
| 2024-07-12 | 6.86 | 6.87 | 6.77 | 6.78 | 6.09 | qfq | 4,015,100 | 27,351,257 | -0.88% |
| 2024-07-11 | 6.76 | 6.85 | 6.76 | 6.84 | 6.14 | qfq | 6,037,900 | 41,173,934 | 2.70% |
| 2024-07-10 | 6.72 | 6.76 | 6.65 | 6.66 | 5.98 | qfq | 4,387,183 | 29,393,363 | -1.04% |
| 2024-07-09 | 6.62 | 6.76 | 6.52 | 6.73 | 6.04 | qfq | 6,194,390 | 41,232,296 | 1.36% |
| 2024-07-08 | 6.75 | 6.78 | 6.63 | 6.64 | 5.96 | qfq | 4,958,070 | 33,080,811 | -1.92% |
| 2024-07-05 | 6.68 | 6.79 | 6.65 | 6.77 | 6.08 | qfq | 6,187,400 | 41,581,422 | 0.74% |
| 2024-07-04 | 6.83 | 6.86 | 6.67 | 6.72 | 6.03 | qfq | 6,888,671 | 46,431,714 | -1.47% |
| 2024-07-03 | 6.82 | 6.90 | 6.80 | 6.82 | 6.12 | qfq | 5,255,150 | 36,039,135 | 0.15% |
| 2024-07-02 | 6.89 | 6.89 | 6.80 | 6.81 | 6.11 | qfq | 4,451,250 | 30,423,352 | -0.73% |
| 2024-07-01 | 6.80 | 6.89 | 6.72 | 6.86 | 6.16 | qfq | 6,012,400 | 40,917,588 | 0.73% |
| 2024-06-28 | 6.73 | 6.90 | 6.73 | 6.81 | 6.11 | qfq | 6,963,400 | 47,674,425 | 1.34% |
| 2024-06-27 | 6.91 | 6.92 | 6.72 | 6.72 | 6.03 | qfq | 6,812,900 | 46,266,826 | -2.89% |
| 2024-06-26 | 6.73 | 6.93 | 6.71 | 6.92 | 6.21 | qfq | 6,957,829 | 47,471,885 | 1.32% |
| 2024-06-25 | 6.71 | 6.88 | 6.71 | 6.83 | 6.13 | qfq | 6,539,737 | 44,535,315 | 1.64% |
| 2024-06-24 | 6.85 | 6.86 | 6.70 | 6.72 | 6.03 | qfq | 8,487,858 | 57,413,488 | -2.04% |
| 2024-06-21 | 6.86 | 6.98 | 6.82 | 6.86 | 6.16 | qfq | 7,122,318 | 49,206,235 | 0.29% |
| 2024-06-20 | 7.01 | 7.07 | 6.82 | 6.84 | 6.14 | qfq | 14,232,616 | 98,522,577 | -6.43% |
| 2024-06-19 | 7.44 | 7.47 | 7.31 | 7.31 | 6.29 | qfq | 9,894,678 | 73,057,120 | -1.62% |
| 2024-06-18 | 7.36 | 7.44 | 7.34 | 7.43 | 6.40 | qfq | 6,912,823 | 51,195,051 | 0.54% |
| 2024-06-17 | 7.37 | 7.45 | 7.32 | 7.39 | 6.36 | qfq | 10,547,198 | 78,024,909 | -0.27% |
| 2024-06-14 | 7.23 | 7.46 | 7.12 | 7.41 | 6.38 | qfq | 18,654,245 | 136,774,677 | 2.35% |
| 2024-06-13 | 7.29 | 7.57 | 7.21 | 7.24 | 6.23 | qfq | 18,822,132 | 137,740,803 | -0.28% |
| 2024-06-12 | 7.30 | 7.36 | 7.22 | 7.26 | 6.25 | qfq | 12,588,830 | 91,593,944 | -0.55% |
| 2024-06-11 | 7.34 | 7.39 | 7.28 | 7.30 | 6.28 | qfq | 7,405,930 | 54,223,925 | -0.27% |
| 2024-06-07 | 7.43 | 7.47 | 7.26 | 7.32 | 6.30 | qfq | 12,979,294 | 95,245,731 | -1.35% |
| 2024-06-06 | 7.33 | 7.43 | 7.29 | 7.42 | 6.39 | qfq | 14,690,039 | 108,298,858 | 1.37% |
| 2024-06-05 | 7.55 | 7.57 | 7.32 | 7.32 | 6.30 | qfq | 11,487,220 | 85,413,310 | -2.92% |
| 2024-06-04 | 7.42 | 7.56 | 7.40 | 7.54 | 6.49 | qfq | 8,284,480 | 62,141,283 | 1.48% |
| 2024-06-03 | 7.49 | 7.54 | 7.40 | 7.43 | 6.40 | qfq | 9,385,123 | 69,902,063 | -1.33% |
| 2024-05-31 | 7.54 | 7.61 | 7.52 | 7.53 | 6.48 | qfq | 8,259,473 | 62,416,433 | 0.27% |
| 2024-05-30 | 7.57 | 7.65 | 7.48 | 7.51 | 6.47 | qfq | 10,200,381 | 77,054,601 | -0.66% |
| 2024-05-29 | 7.49 | 7.66 | 7.47 | 7.56 | 6.51 | qfq | 12,153,700 | 92,297,030 | 0.53% |
| 2024-05-28 | 7.48 | 7.53 | 7.43 | 7.52 | 6.47 | qfq | 9,962,949 | 74,566,042 | 0.13% |
| 2024-05-27 | 7.35 | 7.51 | 7.32 | 7.51 | 6.47 | qfq | 10,631,369 | 78,759,649 | 2.04% |
| 2024-05-24 | 7.31 | 7.40 | 7.29 | 7.36 | 6.34 | qfq | 10,110,969 | 74,414,315 | 0.82% |
| 2024-05-23 | 7.45 | 7.45 | 7.26 | 7.30 | 6.28 | qfq | 13,945,073 | 102,011,485 | -2.01% |
| 2024-05-22 | 7.41 | 7.49 | 7.40 | 7.45 | 6.41 | qfq | 8,287,443 | 61,763,907 | 0.54% |
| 2024-05-21 | 7.51 | 7.53 | 7.39 | 7.41 | 6.38 | qfq | 13,334,281 | 99,174,094 | -1.59% |
| 2024-05-20 | 7.64 | 7.68 | 7.51 | 7.53 | 6.48 | qfq | 15,885,863 | 120,240,415 | -1.18% |
| 2024-05-17 | 7.60 | 7.63 | 7.50 | 7.62 | 6.56 | qfq | 10,335,600 | 78,099,414 | 0.66% |
| 2024-05-16 | 7.66 | 7.69 | 7.57 | 7.57 | 6.52 | qfq | 9,959,070 | 75,857,506 | -0.92% |
| 2024-05-15 | 7.74 | 7.77 | 7.62 | 7.64 | 6.58 | qfq | 11,088,713 | 85,192,036 | -1.42% |
| 2024-05-14 | 7.79 | 7.89 | 7.75 | 7.75 | 6.67 | qfq | 11,933,400 | 93,218,309 | -0.39% |
| 2024-05-13 | 7.77 | 7.83 | 7.68 | 7.78 | 6.70 | qfq | 12,586,900 | 97,601,552 | -0.64% |
| 2024-05-10 | 7.94 | 7.95 | 7.76 | 7.83 | 6.74 | qfq | 13,841,741 | 108,272,151 | -1.39% |
| 2024-05-09 | 7.67 | 7.96 | 7.66 | 7.94 | 6.84 | qfq | 20,974,016 | 165,619,862 | 3.52% |
| 2024-05-08 | 7.88 | 7.88 | 7.66 | 7.67 | 6.60 | qfq | 14,821,303 | 114,201,661 | -2.17% |
| 2024-05-07 | 7.89 | 7.91 | 7.79 | 7.84 | 6.75 | qfq | 13,640,253 | 106,808,847 | -0.63% |
| 2024-05-06 | 7.70 | 7.91 | 7.67 | 7.89 | 6.79 | qfq | 22,327,581 | 174,267,010 | 4.09% |
| 2024-04-30 | 7.68 | 7.71 | 7.56 | 7.58 | 6.53 | qfq | 16,239,915 | 123,476,679 | -1.43% |
| 2024-04-29 | 7.53 | 7.72 | 7.51 | 7.69 | 6.62 | qfq | 25,870,811 | 197,498,352 | 1.45% |
| 2024-04-26 | 7.77 | 7.78 | 7.44 | 7.58 | 6.53 | qfq | 43,984,867 | 332,298,296 | -5.60% |
| 2024-04-25 | 8.08 | 8.18 | 7.90 | 8.03 | 6.91 | qfq | 23,407,348 | 188,454,584 | -2.07% |
| 2024-04-24 | 8.20 | 8.21 | 8.05 | 8.20 | 7.06 | qfq | 16,484,432 | 134,259,482 | 0.49% |
| 2024-04-23 | 8.20 | 8.26 | 8.11 | 8.16 | 7.03 | qfq | 21,064,986 | 171,926,093 | -0.49% |
| 2024-04-22 | 8.23 | 8.42 | 8.19 | 8.20 | 7.06 | qfq | 26,207,705 | 217,371,259 | -1.44% |
| 2024-04-19 | 8.35 | 8.41 | 8.21 | 8.32 | 7.16 | qfq | 32,251,216 | 268,010,456 | -1.19% |
| 2024-04-18 | 8.16 | 8.55 | 8.06 | 8.42 | 7.25 | qfq | 57,141,482 | 479,278,791 | 3.19% |
| 2024-04-17 | 7.95 | 8.19 | 7.95 | 8.16 | 7.03 | qfq | 43,184,994 | 350,030,297 | 2.90% |
| 2024-04-16 | 7.90 | 8.16 | 7.84 | 7.93 | 6.83 | qfq | 39,425,965 | 314,805,776 | -0.13% |
| 2024-04-15 | 7.85 | 8.05 | 7.78 | 7.94 | 6.84 | qfq | 30,782,937 | 243,714,798 | 1.66% |
| 2024-04-12 | 7.88 | 7.95 | 7.77 | 7.81 | 6.72 | qfq | 26,387,853 | 206,381,262 | -1.14% |
| 2024-04-11 | 7.89 | 8.07 | 7.85 | 7.90 | 6.80 | qfq | 38,564,969 | 306,455,868 | -0.88% |
| 2024-04-10 | 8.20 | 8.20 | 7.81 | 7.97 | 6.86 | qfq | 52,667,861 | 420,278,590 | -4.21% |
| 2024-04-09 | 7.86 | 8.32 | 7.86 | 8.32 | 7.16 | qfq | 71,982,656 | 586,871,868 | 4.92% |
| 2024-04-08 | 8.02 | 8.32 | 7.93 | 7.93 | 6.83 | qfq | 89,999,815 | 730,718,181 | -1.00% |
| 2024-04-03 | 7.75 | 8.28 | 7.73 | 8.01 | 6.90 | qfq | 94,484,961 | 762,397,393 | 6.37% |
| 2024-04-02 | 7.23 | 7.63 | 7.20 | 7.53 | 6.48 | qfq | 34,829,701 | 259,650,895 | 4.44% |
| 2024-04-01 | 6.99 | 7.25 | 6.99 | 7.21 | 6.21 | qfq | 18,912,789 | 135,736,112 | 2.85% |
| 2024-03-29 | 6.84 | 7.01 | 6.84 | 7.01 | 6.04 | qfq | 10,554,235 | 73,367,496 | 2.19% |
| 2024-03-28 | 6.77 | 6.93 | 6.76 | 6.86 | 5.91 | qfq | 9,606,833 | 65,967,427 | 1.33% |
| 2024-03-27 | 6.87 | 6.92 | 6.77 | 6.77 | 5.83 | qfq | 11,289,744 | 77,293,244 | -1.46% |
| 2024-03-26 | 6.81 | 6.90 | 6.76 | 6.87 | 5.91 | qfq | 10,006,699 | 68,388,435 | 0.88% |
| 2024-03-25 | 6.88 | 6.98 | 6.81 | 6.81 | 5.86 | qfq | 9,638,251 | 66,425,201 | -1.45% |
| 2024-03-22 | 7.05 | 7.07 | 6.86 | 6.91 | 5.95 | qfq | 11,412,600 | 79,213,515 | -2.12% |
| 2024-03-21 | 7.11 | 7.13 | 7.01 | 7.06 | 6.08 | qfq | 9,868,500 | 69,828,383 | -0.56% |
| 2024-03-20 | 7.07 | 7.11 | 7.06 | 7.10 | 6.11 | qfq | 8,390,355 | 59,476,020 | 0.14% |
| 2024-03-19 | 7.10 | 7.15 | 7.08 | 7.09 | 6.10 | qfq | 10,147,363 | 72,207,928 | -0.42% |
| 2024-03-18 | 7.09 | 7.12 | 7.04 | 7.12 | 6.13 | qfq | 15,801,137 | 111,911,330 | 0.71% |
| 2024-03-15 | 7.00 | 7.08 | 6.95 | 7.07 | 6.09 | qfq | 10,317,151 | 72,443,785 | 1.00% |
| 2024-03-14 | 7.06 | 7.13 | 6.95 | 7.00 | 6.03 | qfq | 12,004,020 | 84,571,105 | -1.13% |
| 2024-03-13 | 7.18 | 7.20 | 7.02 | 7.08 | 6.10 | qfq | 18,201,984 | 128,834,305 | 1.00% |
| 2024-03-12 | 7.02 | 7.08 | 6.98 | 7.01 | 6.04 | qfq | 11,372,328 | 79,724,494 | -0.57% |
| 2024-03-11 | 6.89 | 7.06 | 6.86 | 7.05 | 6.07 | qfq | 14,823,868 | 103,584,110 | 2.32% |
| 2024-03-08 | 6.90 | 6.92 | 6.79 | 6.89 | 5.93 | qfq | 9,076,600 | 62,220,048 | -0.14% |
| 2024-03-07 | 6.87 | 6.97 | 6.84 | 6.90 | 5.94 | qfq | 10,153,464 | 70,093,335 | 0.58% |
| 2024-03-06 | 6.80 | 6.94 | 6.78 | 6.86 | 5.91 | qfq | 10,019,474 | 68,756,290 | 0.15% |
| 2024-03-05 | 6.90 | 6.92 | 6.80 | 6.85 | 5.90 | qfq | 10,408,943 | 71,212,602 | -1.15% |
| 2024-03-04 | 7.02 | 7.04 | 6.88 | 6.93 | 5.97 | qfq | 14,156,618 | 98,139,419 | -1.14% |
| 2024-03-01 | 7.04 | 7.05 | 6.93 | 7.01 | 6.04 | qfq | 12,604,541 | 88,118,153 | -0.14% |
| 2024-02-29 | 6.82 | 7.02 | 6.81 | 7.02 | 6.04 | qfq | 12,388,887 | 86,109,840 | 2.18% |
| 2024-02-28 | 7.03 | 7.17 | 6.86 | 6.87 | 5.91 | qfq | 18,069,853 | 126,993,407 | -2.41% |
| 2024-02-27 | 6.96 | 7.04 | 6.91 | 7.04 | 6.06 | qfq | 10,914,555 | 76,215,591 | 1.15% |
| 2024-02-26 | 6.99 | 7.06 | 6.93 | 6.96 | 5.99 | qfq | 12,879,934 | 90,069,976 | -0.43% |
| 2024-02-23 | 7.04 | 7.05 | 6.89 | 6.99 | 6.02 | qfq | 11,480,444 | 79,898,977 | -0.29% |
| 2024-02-22 | 7.00 | 7.09 | 6.93 | 7.01 | 6.04 | qfq | 9,153,790 | 63,932,024 | 0.14% |
| 2024-02-21 | 6.89 | 7.17 | 6.80 | 7.00 | 6.03 | qfq | 13,834,327 | 97,150,498 | 1.45% |
| 2024-02-20 | 6.98 | 6.98 | 6.83 | 6.90 | 5.94 | qfq | 12,957,000 | 89,240,731 | -0.86% |
| 2024-02-19 | 7.12 | 7.20 | 6.88 | 6.96 | 5.99 | qfq | 24,157,519 | 169,367,699 | -1.97% |
| 2024-02-08 | 6.79 | 7.20 | 6.71 | 7.10 | 6.11 | qfq | 25,599,530 | 180,960,385 | 5.34% |
| 2024-02-07 | 6.35 | 6.75 | 6.33 | 6.74 | 5.80 | qfq | 24,189,283 | 160,150,699 | 6.48% |
| 2024-02-06 | 5.78 | 6.45 | 5.76 | 6.33 | 5.45 | qfq | 26,887,215 | 163,913,119 | 8.02% |
| 2024-02-05 | 6.35 | 6.39 | 5.75 | 5.86 | 5.05 | qfq | 29,414,103 | 177,407,261 | -8.29% |
| 2024-02-02 | 6.77 | 6.80 | 6.21 | 6.39 | 5.50 | qfq | 19,475,189 | 127,020,064 | -4.63% |
| 2024-02-01 | 6.90 | 6.90 | 6.65 | 6.70 | 5.77 | qfq | 13,649,694 | 92,327,887 | -1.90% |
| 2024-01-31 | 7.11 | 7.15 | 6.82 | 6.83 | 5.88 | qfq | 11,028,416 | 76,702,780 | -3.53% |
| 2024-01-30 | 7.24 | 7.32 | 7.08 | 7.08 | 6.10 | qfq | 10,537,008 | 76,118,228 | -3.01% |
| 2024-01-29 | 7.38 | 7.46 | 7.30 | 7.30 | 6.28 | qfq | 10,455,400 | 77,178,774 | -0.82% |
| 2024-01-26 | 7.32 | 7.41 | 7.28 | 7.36 | 6.34 | qfq | 7,998,818 | 58,867,724 | 0.55% |
| 2024-01-25 | 7.13 | 7.32 | 7.06 | 7.32 | 6.30 | qfq | 11,787,010 | 85,021,714 | 3.83% |
| 2024-01-24 | 6.97 | 7.07 | 6.75 | 7.05 | 6.07 | qfq | 10,862,132 | 75,267,682 | 2.32% |
| 2024-01-23 | 6.94 | 6.96 | 6.65 | 6.89 | 5.93 | qfq | 11,541,210 | 78,751,963 | -0.14% |
| 2024-01-22 | 7.32 | 7.32 | 6.88 | 6.90 | 5.94 | qfq | 13,925,700 | 99,176,507 | -5.48% |
| 2024-01-19 | 7.32 | 7.46 | 7.27 | 7.30 | 6.28 | qfq | 8,907,586 | 65,671,060 | -0.27% |
| 2024-01-18 | 7.50 | 7.54 | 7.14 | 7.32 | 6.30 | qfq | 13,119,814 | 95,862,391 | -2.14% |
| 2024-01-17 | 7.69 | 7.69 | 7.48 | 7.48 | 6.44 | qfq | 8,424,156 | 63,936,240 | -2.48% |
| 2024-01-16 | 7.73 | 7.76 | 7.57 | 7.67 | 6.60 | qfq | 7,878,563 | 60,385,532 | -0.39% |
| 2024-01-15 | 7.67 | 7.78 | 7.59 | 7.70 | 6.63 | qfq | 9,797,884 | 75,462,421 | 0.65% |
| 2024-01-12 | 7.66 | 7.74 | 7.60 | 7.65 | 6.59 | qfq | 6,144,100 | 47,154,884 | -0.13% |
| 2024-01-11 | 7.54 | 7.70 | 7.49 | 7.66 | 6.59 | qfq | 8,696,910 | 66,141,371 | 1.86% |
| 2024-01-10 | 7.51 | 7.59 | 7.41 | 7.52 | 6.47 | qfq | 7,930,861 | 59,631,691 | 0.13% |
| 2024-01-09 | 7.53 | 7.64 | 7.46 | 7.51 | 6.47 | qfq | 9,164,586 | 69,050,926 | 0.00% |
| 2024-01-08 | 7.70 | 7.72 | 7.50 | 7.51 | 6.47 | qfq | 9,683,285 | 73,634,664 | -3.10% |
| 2024-01-05 | 7.77 | 7.85 | 7.72 | 7.75 | 6.67 | qfq | 10,287,234 | 80,176,661 | 0.13% |
| 2024-01-04 | 7.83 | 7.84 | 7.69 | 7.74 | 6.66 | qfq | 7,574,846 | 58,727,961 | -1.15% |
| 2024-01-03 | 7.79 | 7.85 | 7.78 | 7.83 | 6.74 | qfq | 6,889,351 | 53,805,603 | 0.00% |
| 2024-01-02 | 7.82 | 7.87 | 7.76 | 7.83 | 6.74 | qfq | 8,223,933 | 64,393,607 | 0.00% |
| 2023-12-29 | 7.76 | 7.86 | 7.74 | 7.83 | 6.74 | qfq | 7,546,800 | 58,975,426 | 0.51% |
| 2023-12-28 | 7.49 | 7.84 | 7.49 | 7.79 | 6.71 | qfq | 11,385,784 | 87,755,721 | 3.73% |
| 2023-12-27 | 7.52 | 7.54 | 7.41 | 7.51 | 6.47 | qfq | 6,114,000 | 45,703,095 | 0.27% |
| 2023-12-26 | 7.51 | 7.58 | 7.47 | 7.49 | 6.45 | qfq | 7,472,340 | 56,236,605 | -0.53% |
| 2023-12-25 | 7.67 | 7.67 | 7.49 | 7.53 | 6.48 | qfq | 8,732,100 | 65,801,442 | -1.83% |
| 2023-12-22 | 7.70 | 7.72 | 7.62 | 7.67 | 6.60 | qfq | 5,844,510 | 44,784,733 | -0.39% |
| 2023-12-21 | 7.67 | 7.73 | 7.52 | 7.70 | 6.63 | qfq | 7,158,775 | 54,606,314 | 0.79% |
| 2023-12-20 | 7.77 | 7.80 | 7.64 | 7.64 | 6.58 | qfq | 6,686,380 | 51,470,467 | -1.67% |
| 2023-12-19 | 7.77 | 7.81 | 7.70 | 7.77 | 6.69 | qfq | 5,515,914 | 42,715,084 | 0.39% |
| 2023-12-18 | 7.80 | 7.85 | 7.73 | 7.74 | 6.66 | qfq | 6,831,170 | 53,114,494 | -1.02% |
| 2023-12-15 | 7.87 | 7.94 | 7.79 | 7.82 | 6.73 | qfq | 9,254,439 | 72,654,405 | -1.14% |
| 2023-12-14 | 7.85 | 7.93 | 7.82 | 7.91 | 6.81 | qfq | 7,821,421 | 61,651,945 | 1.15% |
| 2023-12-13 | 7.87 | 7.90 | 7.81 | 7.82 | 6.73 | qfq | 6,348,271 | 49,897,635 | -0.89% |
| 2023-12-12 | 7.85 | 7.90 | 7.80 | 7.89 | 6.79 | qfq | 8,117,671 | 63,862,404 | 1.02% |
| 2023-12-11 | 7.67 | 7.81 | 7.63 | 7.81 | 6.72 | qfq | 10,956,149 | 84,534,577 | 1.30% |
| 2023-12-08 | 7.86 | 7.88 | 7.71 | 7.71 | 6.64 | qfq | 11,502,578 | 89,588,561 | -2.03% |
| 2023-12-07 | 7.87 | 7.95 | 7.80 | 7.87 | 6.78 | qfq | 8,745,395 | 68,709,879 | -0.38% |
| 2023-12-06 | 7.79 | 7.94 | 7.75 | 7.90 | 6.80 | qfq | 13,407,247 | 105,804,653 | 1.54% |
| 2023-12-05 | 7.83 | 7.92 | 7.76 | 7.78 | 6.70 | qfq | 11,378,998 | 89,416,245 | -0.64% |
| 2023-12-04 | 7.87 | 7.90 | 7.80 | 7.83 | 6.74 | qfq | 7,392,157 | 57,930,821 | -0.51% |
| 2023-12-01 | 7.83 | 7.87 | 7.78 | 7.87 | 6.78 | qfq | 7,972,430 | 62,475,803 | 0.51% |
| 2023-11-30 | 7.83 | 7.87 | 7.78 | 7.83 | 6.74 | qfq | 7,385,900 | 57,812,038 | -0.25% |
| 2023-11-29 | 7.84 | 7.91 | 7.83 | 7.85 | 6.76 | qfq | 7,071,136 | 55,630,692 | -0.13% |
| 2023-11-28 | 7.83 | 7.86 | 7.75 | 7.86 | 6.77 | qfq | 8,013,463 | 62,580,044 | 0.38% |
| 2023-11-27 | 7.84 | 7.87 | 7.77 | 7.83 | 6.74 | qfq | 9,968,454 | 77,949,416 | -0.89% |
| 2023-11-24 | 7.84 | 7.91 | 7.83 | 7.90 | 6.80 | qfq | 12,143,238 | 95,657,277 | 0.77% |
| 2023-11-23 | 7.71 | 7.86 | 7.66 | 7.84 | 6.75 | qfq | 15,195,554 | 118,692,955 | 2.08% |
| 2023-11-22 | 7.72 | 7.75 | 7.67 | 7.68 | 6.61 | qfq | 7,293,250 | 56,263,040 | -0.52% |
| 2023-11-21 | 7.70 | 7.77 | 7.70 | 7.72 | 6.65 | qfq | 8,465,474 | 65,505,530 | 0.26% |
| 2023-11-20 | 7.69 | 7.72 | 7.64 | 7.70 | 6.63 | qfq | 7,528,222 | 57,885,247 | 0.52% |
| 2023-11-17 | 7.58 | 7.67 | 7.58 | 7.66 | 6.59 | qfq | 6,685,854 | 51,081,640 | 1.06% |
| 2023-11-16 | 7.63 | 7.66 | 7.57 | 7.58 | 6.53 | qfq | 6,154,753 | 46,786,994 | -1.04% |
| 2023-11-15 | 7.63 | 7.68 | 7.60 | 7.66 | 6.59 | qfq | 7,956,542 | 60,832,462 | 0.92% |
| 2023-11-14 | 7.54 | 7.63 | 7.53 | 7.59 | 6.53 | qfq | 9,754,608 | 74,012,179 | 0.93% |
| 2023-11-13 | 7.52 | 7.58 | 7.49 | 7.52 | 6.47 | qfq | 7,496,640 | 56,324,698 | 0.80% |
| 2023-11-10 | 7.48 | 7.49 | 7.42 | 7.46 | 6.42 | qfq | 5,907,845 | 44,006,225 | -0.27% |
| 2023-11-09 | 7.48 | 7.52 | 7.46 | 7.48 | 6.44 | qfq | 5,864,890 | 43,942,035 | -0.27% |
| 2023-11-08 | 7.54 | 7.58 | 7.45 | 7.50 | 6.46 | qfq | 7,094,990 | 53,352,778 | -0.66% |
| 2023-11-07 | 7.63 | 7.63 | 7.50 | 7.55 | 6.50 | qfq | 7,192,640 | 54,329,258 | -0.66% |
| 2023-11-06 | 7.59 | 7.64 | 7.55 | 7.60 | 6.54 | qfq | 9,416,388 | 71,596,383 | 0.26% |
| 2023-11-03 | 7.64 | 7.66 | 7.57 | 7.58 | 6.53 | qfq | 7,242,176 | 55,059,553 | -0.79% |
| 2023-11-02 | 7.72 | 7.74 | 7.63 | 7.64 | 6.58 | qfq | 7,412,295 | 56,839,163 | -0.91% |
| 2023-11-01 | 7.67 | 7.77 | 7.67 | 7.71 | 6.64 | qfq | 10,714,901 | 82,688,888 | 0.13% |
| 2023-10-31 | 7.64 | 7.73 | 7.62 | 7.70 | 6.63 | qfq | 15,635,048 | 120,018,660 | 0.52% |
| 2023-10-30 | 7.36 | 7.77 | 7.32 | 7.66 | 6.59 | qfq | 34,045,590 | 259,594,975 | 6.39% |
| 2023-10-27 | 7.06 | 7.25 | 7.04 | 7.20 | 6.20 | qfq | 6,863,900 | 49,277,268 | 1.41% |
| 2023-10-26 | 7.07 | 7.12 | 6.99 | 7.10 | 6.11 | qfq | 5,108,042 | 36,006,820 | 0.28% |
| 2023-10-25 | 7.06 | 7.13 | 7.06 | 7.08 | 6.10 | qfq | 3,693,200 | 26,214,575 | 0.71% |
| 2023-10-24 | 6.92 | 7.06 | 6.92 | 7.03 | 6.05 | qfq | 5,622,595 | 39,349,731 | 1.59% |
| 2023-10-23 | 7.11 | 7.12 | 6.88 | 6.92 | 5.96 | qfq | 7,471,676 | 52,004,881 | -2.54% |
| 2023-10-20 | 7.10 | 7.18 | 7.08 | 7.10 | 6.11 | qfq | 6,650,430 | 47,358,217 | -0.42% |
| 2023-10-19 | 7.18 | 7.22 | 7.13 | 7.13 | 6.14 | qfq | 4,506,000 | 32,304,166 | -0.83% |
| 2023-10-18 | 7.30 | 7.33 | 7.19 | 7.19 | 6.19 | qfq | 4,516,444 | 32,630,053 | -1.51% |
| 2023-10-17 | 7.29 | 7.38 | 7.26 | 7.30 | 6.28 | qfq | 4,757,309 | 34,855,849 | 0.27% |
| 2023-10-16 | 7.34 | 7.34 | 7.22 | 7.28 | 6.27 | qfq | 5,418,810 | 39,399,151 | -0.68% |
| 2023-10-13 | 7.42 | 7.43 | 7.32 | 7.33 | 6.31 | qfq | 4,617,793 | 33,965,077 | -1.74% |
| 2023-10-12 | 7.29 | 7.47 | 7.28 | 7.46 | 6.42 | qfq | 7,053,936 | 52,156,280 | 2.61% |
| 2023-10-11 | 7.44 | 7.45 | 7.26 | 7.27 | 6.26 | qfq | 6,687,546 | 48,976,288 | -1.09% |
| 2023-10-10 | 7.37 | 7.43 | 7.35 | 7.35 | 6.33 | qfq | 4,469,444 | 32,972,719 | -0.14% |
| 2023-10-09 | 7.45 | 7.46 | 7.32 | 7.36 | 6.34 | qfq | 6,463,386 | 47,629,163 | -1.21% |
| 2023-09-28 | 7.46 | 7.52 | 7.45 | 7.45 | 6.41 | qfq | 4,105,359 | 30,672,411 | -0.13% |
| 2023-09-27 | 7.46 | 7.53 | 7.43 | 7.46 | 6.42 | qfq | 5,366,434 | 40,100,077 | 0.00% |
| 2023-09-26 | 7.50 | 7.53 | 7.45 | 7.46 | 6.42 | qfq | 4,672,159 | 34,976,653 | -0.40% |
| 2023-09-25 | 7.54 | 7.57 | 7.47 | 7.49 | 6.45 | qfq | 5,061,956 | 37,972,617 | -0.79% |
| 2023-09-22 | 7.48 | 7.56 | 7.47 | 7.55 | 6.50 | qfq | 4,409,163 | 33,132,160 | 0.80% |
| 2023-09-21 | 7.53 | 7.55 | 7.46 | 7.49 | 6.45 | qfq | 5,228,715 | 39,194,759 | -0.79% |
| 2023-09-20 | 7.62 | 7.63 | 7.53 | 7.55 | 6.50 | qfq | 5,990,632 | 45,350,824 | -1.18% |
| 2023-09-19 | 7.68 | 7.68 | 7.61 | 7.64 | 6.58 | qfq | 4,473,752 | 34,211,802 | -0.39% |
| 2023-09-18 | 7.66 | 7.70 | 7.63 | 7.67 | 6.60 | qfq | 5,068,821 | 38,847,156 | 0.13% |
| 2023-09-15 | 7.65 | 7.70 | 7.61 | 7.66 | 6.59 | qfq | 5,130,552 | 39,284,239 | 0.26% |
| 2023-09-14 | 7.69 | 7.72 | 7.60 | 7.64 | 6.58 | qfq | 6,499,800 | 49,673,947 | -0.52% |
| 2023-09-13 | 7.74 | 7.76 | 7.65 | 7.68 | 6.61 | qfq | 7,063,718 | 54,321,765 | -0.78% |
| 2023-09-12 | 7.62 | 7.80 | 7.62 | 7.74 | 6.66 | qfq | 8,943,956 | 69,083,554 | 1.44% |
| 2023-09-11 | 7.64 | 7.68 | 7.62 | 7.63 | 6.57 | qfq | 6,201,355 | 47,434,952 | -0.26% |
| 2023-09-08 | 7.55 | 7.70 | 7.54 | 7.65 | 6.59 | qfq | 9,607,461 | 73,416,828 | 1.19% |
| 2023-09-07 | 7.59 | 7.60 | 7.54 | 7.56 | 6.51 | qfq | 6,756,511 | 51,153,911 | -0.53% |
| 2023-09-06 | 7.53 | 7.60 | 7.46 | 7.60 | 6.54 | qfq | 5,876,479 | 44,401,684 | 0.80% |
| 2023-09-05 | 7.50 | 7.57 | 7.46 | 7.54 | 6.49 | qfq | 9,662,952 | 72,669,972 | 0.53% |
| 2023-09-04 | 7.39 | 7.51 | 7.38 | 7.50 | 6.46 | qfq | 8,801,923 | 65,629,284 | 1.76% |
| 2023-09-01 | 7.31 | 7.39 | 7.31 | 7.37 | 6.35 | qfq | 4,396,216 | 32,324,395 | 0.55% |
| 2023-08-31 | 7.36 | 7.39 | 7.28 | 7.33 | 6.31 | qfq | 4,639,870 | 33,945,144 | -0.81% |
| 2023-08-30 | 7.37 | 7.44 | 7.33 | 7.39 | 6.36 | qfq | 7,148,321 | 52,793,197 | 0.27% |
| 2023-08-29 | 7.25 | 7.40 | 7.19 | 7.37 | 6.35 | qfq | 9,860,511 | 72,295,320 | 1.66% |
| 2023-08-28 | 7.46 | 7.50 | 7.23 | 7.25 | 6.24 | qfq | 11,465,152 | 84,358,634 | 1.40% |
| 2023-08-25 | 7.14 | 7.22 | 7.07 | 7.15 | 6.16 | qfq | 6,482,933 | 46,398,196 | 0.56% |
| 2023-08-24 | 7.19 | 7.22 | 7.11 | 7.11 | 6.12 | qfq | 5,157,862 | 36,951,963 | -0.70% |
| 2023-08-23 | 7.26 | 7.27 | 7.15 | 7.16 | 6.16 | qfq | 5,455,900 | 39,360,280 | -1.65% |
| 2023-08-22 | 7.33 | 7.34 | 7.17 | 7.28 | 6.27 | qfq | 7,907,887 | 57,342,908 | -0.27% |
| 2023-08-21 | 7.41 | 7.45 | 7.29 | 7.30 | 6.28 | qfq | 6,597,044 | 48,578,973 | -1.35% |
| 2023-08-18 | 7.55 | 7.58 | 7.40 | 7.40 | 6.37 | qfq | 7,791,699 | 58,232,468 | -1.86% |
| 2023-08-17 | 7.53 | 7.57 | 7.45 | 7.54 | 6.49 | qfq | 5,601,810 | 42,047,088 | -0.13% |
| 2023-08-16 | 7.55 | 7.60 | 7.53 | 7.55 | 6.50 | qfq | 3,307,326 | 25,039,902 | -0.26% |
| 2023-08-15 | 7.55 | 7.60 | 7.50 | 7.57 | 6.52 | qfq | 6,200,340 | 46,762,650 | 0.00% |
| 2023-08-14 | 7.68 | 7.72 | 7.48 | 7.57 | 6.52 | qfq | 10,490,485 | 79,317,155 | -1.94% |
| 2023-08-11 | 7.87 | 7.88 | 7.72 | 7.72 | 6.65 | qfq | 6,099,161 | 47,500,056 | -1.66% |
| 2023-08-10 | 7.84 | 7.89 | 7.82 | 7.85 | 6.76 | qfq | 4,112,634 | 32,284,164 | 0.00% |
| 2023-08-09 | 7.93 | 7.95 | 7.83 | 7.85 | 6.76 | qfq | 5,782,500 | 45,523,185 | -1.26% |
| 2023-08-08 | 7.91 | 8.00 | 7.87 | 7.95 | 6.84 | qfq | 7,400,218 | 58,711,656 | 0.25% |
| 2023-08-07 | 7.96 | 8.00 | 7.86 | 7.93 | 6.83 | qfq | 8,553,862 | 67,657,186 | -0.63% |
| 2023-08-04 | 7.90 | 8.06 | 7.90 | 7.98 | 6.87 | qfq | 15,867,713 | 126,743,881 | 1.27% |
| 2023-08-03 | 7.86 | 7.92 | 7.84 | 7.88 | 6.78 | qfq | 4,747,251 | 37,394,588 | 0.00% |
| 2023-08-02 | 7.92 | 7.94 | 7.84 | 7.88 | 6.78 | qfq | 7,736,792 | 60,945,068 | -0.63% |
| 2023-08-01 | 7.89 | 7.93 | 7.87 | 7.93 | 6.83 | qfq | 9,101,250 | 71,954,806 | 0.38% |
| 2023-07-31 | 7.82 | 7.92 | 7.81 | 7.90 | 6.80 | qfq | 11,836,611 | 93,244,266 | 0.89% |
| 2023-07-28 | 7.76 | 7.85 | 7.73 | 7.83 | 6.74 | qfq | 9,317,237 | 72,716,110 | 0.38% |
| 2023-07-27 | 7.80 | 7.85 | 7.77 | 7.80 | 6.72 | qfq | 4,672,374 | 36,476,177 | 0.00% |
| 2023-07-26 | 7.80 | 7.81 | 7.74 | 7.80 | 6.72 | qfq | 3,554,448 | 27,657,010 | 0.13% |
| 2023-07-25 | 7.74 | 7.80 | 7.74 | 7.79 | 6.71 | qfq | 6,974,888 | 54,294,826 | 0.65% |
| 2023-07-24 | 7.72 | 7.76 | 7.67 | 7.74 | 6.66 | qfq | 5,109,906 | 39,463,731 | 0.26% |
| 2023-07-21 | 7.67 | 7.75 | 7.65 | 7.72 | 6.65 | qfq | 5,020,202 | 38,734,633 | 0.39% |
| 2023-07-20 | 7.70 | 7.77 | 7.68 | 7.69 | 6.62 | qfq | 6,559,994 | 50,784,232 | 0.00% |
| 2023-07-19 | 7.70 | 7.74 | 7.65 | 7.69 | 6.62 | qfq | 3,875,128 | 29,822,200 | -0.65% |
| 2023-07-18 | 7.65 | 7.77 | 7.60 | 7.74 | 6.66 | qfq | 6,706,069 | 51,604,819 | 1.04% |