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
上海莱士002252.SZ
最近收盘价5.092026-07-17
最近交易日2026-07-17
成交量（股）114,853,188
成交额（元）589,888,218
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-02 | 2026-02-10 | cash_dividend | 0.0153 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-14 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-30 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 5.17 | 5.23 | 5.06 | 5.09 | 5.09 | qfq | 114,853,188 | 589,888,218 | -1.93% |
| 2026-07-16 | 4.93 | 5.23 | 4.90 | 5.19 | 5.19 | qfq | 156,702,954 | 803,262,055 | 5.27% |
| 2026-07-15 | 4.82 | 4.97 | 4.78 | 4.93 | 4.93 | qfq | 88,543,000 | 433,952,007 | 2.49% |
| 2026-07-14 | 4.65 | 4.87 | 4.62 | 4.81 | 4.81 | qfq | 91,847,866 | 441,016,889 | 2.78% |
| 2026-07-13 | 4.61 | 4.69 | 4.57 | 4.68 | 4.68 | qfq | 75,910,880 | 353,024,044 | 2.18% |
| 2026-07-10 | 4.47 | 4.63 | 4.41 | 4.58 | 4.58 | qfq | 72,494,392 | 330,011,807 | 2.23% |
| 2026-07-09 | 4.50 | 4.60 | 4.43 | 4.48 | 4.48 | qfq | 53,338,281 | 240,144,874 | -1.32% |
| 2026-07-08 | 4.61 | 4.68 | 4.49 | 4.54 | 4.54 | qfq | 77,779,676 | 356,028,081 | 1.57% |
| 2026-07-07 | 4.61 | 4.63 | 4.45 | 4.47 | 4.47 | qfq | 50,984,475 | 229,618,136 | -3.46% |
| 2026-07-06 | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | qfq | 75,084,100 | 348,344,856 | 0.43% |
| 2026-07-03 | 4.55 | 4.65 | 4.54 | 4.61 | 4.61 | qfq | 61,828,763 | 284,276,530 | 1.77% |
| 2026-07-02 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | qfq | 72,617,985 | 328,444,651 | 1.12% |
| 2026-07-01 | 4.33 | 4.51 | 4.31 | 4.48 | 4.48 | qfq | 70,524,530 | 312,186,351 | 3.23% |
| 2026-06-30 | 4.41 | 4.42 | 4.28 | 4.34 | 4.34 | qfq | 51,651,142 | 223,795,405 | -2.03% |
| 2026-06-29 | 4.30 | 4.49 | 4.18 | 4.43 | 4.43 | qfq | 84,869,133 | 370,109,874 | 2.78% |
| 2026-06-26 | 4.44 | 4.47 | 4.31 | 4.31 | 4.31 | qfq | 49,316,962 | 215,258,051 | -3.36% |
| 2026-06-25 | 4.49 | 4.53 | 4.38 | 4.46 | 4.46 | qfq | 59,028,820 | 262,667,129 | -1.33% |
| 2026-06-24 | 4.61 | 4.67 | 4.50 | 4.52 | 4.52 | qfq | 55,640,260 | 254,769,369 | -2.16% |
| 2026-06-23 | 4.59 | 4.73 | 4.58 | 4.62 | 4.59 | qfq | 60,718,002 | 283,133,370 | 0.87% |
| 2026-06-22 | 4.64 | 4.65 | 4.48 | 4.58 | 4.55 | qfq | 66,514,719 | 301,806,783 | -1.51% |
| 2026-06-18 | 4.67 | 4.75 | 4.64 | 4.65 | 4.62 | qfq | 50,155,785 | 234,733,216 | -0.85% |
| 2026-06-17 | 4.78 | 4.79 | 4.69 | 4.69 | 4.66 | qfq | 54,961,250 | 259,125,990 | -2.09% |
| 2026-06-16 | 4.91 | 4.93 | 4.77 | 4.79 | 4.76 | qfq | 64,434,097 | 309,276,388 | -2.84% |
| 2026-06-15 | 4.95 | 5.05 | 4.88 | 4.93 | 4.89 | qfq | 111,082,765 | 550,309,085 | -1.60% |
| 2026-06-12 | 4.89 | 5.01 | 4.72 | 5.01 | 4.97 | qfq | 204,227,782 | 991,462,886 | 2.45% |
| 2026-06-11 | 4.98 | 5.02 | 4.82 | 4.89 | 4.86 | qfq | 70,189,686 | 342,947,796 | -2.40% |
| 2026-06-10 | 5.04 | 5.08 | 4.98 | 5.01 | 4.97 | qfq | 42,772,683 | 214,463,429 | -0.99% |
| 2026-06-09 | 5.10 | 5.13 | 5.04 | 5.06 | 5.02 | qfq | 28,832,723 | 146,258,240 | -0.78% |
| 2026-06-08 | 5.22 | 5.24 | 5.09 | 5.10 | 5.06 | qfq | 34,911,685 | 179,816,784 | -1.73% |
| 2026-06-05 | 5.16 | 5.26 | 5.13 | 5.19 | 5.15 | qfq | 33,549,494 | 174,397,338 | 0.97% |
| 2026-06-04 | 5.24 | 5.25 | 5.11 | 5.14 | 5.10 | qfq | 29,120,114 | 150,366,461 | -1.91% |
| 2026-06-03 | 5.25 | 5.28 | 5.20 | 5.24 | 5.20 | qfq | 26,261,213 | 137,464,993 | -0.19% |
| 2026-06-02 | 5.28 | 5.33 | 5.24 | 5.25 | 5.21 | qfq | 26,603,127 | 140,608,690 | -1.13% |
| 2026-06-01 | 5.28 | 5.31 | 5.22 | 5.31 | 5.27 | qfq | 40,915,303 | 215,252,937 | 0.00% |
| 2026-05-29 | 5.19 | 5.33 | 5.18 | 5.31 | 5.27 | qfq | 45,816,039 | 241,999,995 | 2.51% |
| 2026-05-28 | 5.16 | 5.23 | 5.14 | 5.18 | 5.14 | qfq | 22,799,820 | 118,023,501 | 0.00% |
| 2026-05-27 | 5.26 | 5.29 | 5.13 | 5.18 | 5.14 | qfq | 33,567,589 | 174,290,286 | -1.52% |
| 2026-05-26 | 5.21 | 5.35 | 5.20 | 5.26 | 5.22 | qfq | 31,790,314 | 167,735,810 | 0.96% |
| 2026-05-25 | 5.23 | 5.26 | 5.19 | 5.21 | 5.17 | qfq | 30,618,918 | 159,960,933 | -0.38% |
| 2026-05-22 | 5.32 | 5.34 | 5.23 | 5.23 | 5.19 | qfq | 32,784,071 | 172,211,326 | -1.88% |
| 2026-05-21 | 5.36 | 5.41 | 5.31 | 5.33 | 5.29 | qfq | 37,193,299 | 199,194,311 | -0.37% |
| 2026-05-20 | 5.43 | 5.43 | 5.35 | 5.35 | 5.31 | qfq | 23,126,296 | 124,144,797 | -1.47% |
| 2026-05-19 | 5.40 | 5.44 | 5.39 | 5.43 | 5.39 | qfq | 19,551,812 | 105,972,764 | 0.56% |
| 2026-05-18 | 5.43 | 5.43 | 5.35 | 5.40 | 5.36 | qfq | 25,827,280 | 139,272,537 | -0.74% |
| 2026-05-15 | 5.51 | 5.53 | 5.42 | 5.44 | 5.40 | qfq | 31,406,005 | 171,807,197 | -1.27% |
| 2026-05-14 | 5.62 | 5.62 | 5.51 | 5.51 | 5.47 | qfq | 29,551,964 | 164,037,528 | -1.78% |
| 2026-05-13 | 5.64 | 5.65 | 5.58 | 5.61 | 5.57 | qfq | 29,821,474 | 167,180,314 | -0.88% |
| 2026-05-12 | 5.71 | 5.74 | 5.63 | 5.66 | 5.62 | qfq | 38,428,460 | 218,149,965 | -0.18% |
| 2026-05-11 | 5.67 | 5.70 | 5.61 | 5.67 | 5.63 | qfq | 45,735,398 | 258,464,180 | -0.18% |
| 2026-05-08 | 5.56 | 5.69 | 5.55 | 5.68 | 5.64 | qfq | 45,364,865 | 256,565,188 | 2.16% |
| 2026-05-07 | 5.57 | 5.60 | 5.52 | 5.56 | 5.52 | qfq | 26,579,392 | 147,511,446 | -0.18% |
| 2026-05-06 | 5.57 | 5.61 | 5.54 | 5.57 | 5.53 | qfq | 27,068,166 | 150,646,711 | 0.18% |
| 2026-04-30 | 5.56 | 5.61 | 5.54 | 5.56 | 5.52 | qfq | 24,411,353 | 135,974,384 | 0.18% |
| 2026-04-29 | 5.53 | 5.59 | 5.50 | 5.55 | 5.51 | qfq | 28,265,881 | 157,077,277 | 0.54% |
| 2026-04-28 | 5.46 | 5.55 | 5.46 | 5.52 | 5.48 | qfq | 28,041,802 | 154,573,635 | 0.91% |
| 2026-04-27 | 5.51 | 5.51 | 5.43 | 5.47 | 5.43 | qfq | 30,698,109 | 167,539,350 | -1.26% |
| 2026-04-24 | 5.57 | 5.57 | 5.50 | 5.54 | 5.50 | qfq | 27,484,267 | 152,200,056 | -0.72% |
| 2026-04-23 | 5.63 | 5.63 | 5.57 | 5.58 | 5.54 | qfq | 28,210,620 | 157,682,632 | -0.89% |
| 2026-04-22 | 5.64 | 5.65 | 5.61 | 5.63 | 5.59 | qfq | 23,047,395 | 129,696,385 | -0.53% |
| 2026-04-21 | 5.69 | 5.73 | 5.64 | 5.66 | 5.62 | qfq | 22,001,300 | 124,706,577 | -0.53% |
| 2026-04-20 | 5.71 | 5.71 | 5.67 | 5.69 | 5.65 | qfq | 17,679,489 | 100,546,614 | -0.18% |
| 2026-04-17 | 5.73 | 5.73 | 5.67 | 5.70 | 5.66 | qfq | 22,412,670 | 127,468,764 | -0.70% |
| 2026-04-16 | 5.69 | 5.79 | 5.66 | 5.74 | 5.70 | qfq | 30,089,335 | 172,389,036 | 0.88% |
| 2026-04-15 | 5.67 | 5.71 | 5.66 | 5.69 | 5.65 | qfq | 29,785,086 | 169,356,763 | 0.53% |
| 2026-04-14 | 5.68 | 5.69 | 5.61 | 5.66 | 5.62 | qfq | 30,325,643 | 171,037,643 | -0.35% |
| 2026-04-13 | 5.71 | 5.72 | 5.65 | 5.68 | 5.64 | qfq | 27,037,872 | 153,373,959 | -1.05% |
| 2026-04-10 | 5.72 | 5.78 | 5.72 | 5.74 | 5.70 | qfq | 21,524,840 | 123,788,290 | 0.35% |
| 2026-04-09 | 5.80 | 5.83 | 5.71 | 5.72 | 5.68 | qfq | 30,256,864 | 174,032,938 | -1.89% |
| 2026-04-08 | 5.77 | 5.84 | 5.77 | 5.83 | 5.79 | qfq | 31,574,663 | 183,320,400 | 1.92% |
| 2026-04-07 | 5.77 | 5.78 | 5.69 | 5.72 | 5.68 | qfq | 24,062,590 | 137,651,115 | -0.87% |
| 2026-04-03 | 5.88 | 5.89 | 5.76 | 5.77 | 5.73 | qfq | 26,539,101 | 153,902,801 | -2.20% |
| 2026-04-02 | 5.89 | 5.95 | 5.88 | 5.90 | 5.86 | qfq | 29,981,839 | 177,062,416 | -0.17% |
| 2026-04-01 | 5.87 | 5.92 | 5.84 | 5.91 | 5.87 | qfq | 32,852,299 | 193,303,704 | 1.55% |
| 2026-03-31 | 5.84 | 5.88 | 5.81 | 5.82 | 5.78 | qfq | 25,301,473 | 148,011,168 | -0.17% |
| 2026-03-30 | 5.80 | 5.84 | 5.75 | 5.83 | 5.79 | qfq | 25,143,769 | 145,983,790 | -0.34% |
| 2026-03-27 | 5.77 | 5.87 | 5.75 | 5.85 | 5.81 | qfq | 28,381,757 | 165,052,048 | 0.34% |
| 2026-03-26 | 5.86 | 5.92 | 5.81 | 5.83 | 5.79 | qfq | 19,524,866 | 114,366,588 | -0.51% |
| 2026-03-25 | 5.87 | 5.87 | 5.83 | 5.86 | 5.82 | qfq | 18,307,226 | 107,187,829 | 0.51% |
| 2026-03-24 | 5.82 | 5.85 | 5.75 | 5.83 | 5.79 | qfq | 25,960,581 | 150,782,281 | 1.39% |
| 2026-03-23 | 5.98 | 5.98 | 5.73 | 5.75 | 5.71 | qfq | 50,272,127 | 293,119,412 | -4.49% |
| 2026-03-20 | 6.13 | 6.16 | 6.00 | 6.02 | 5.98 | qfq | 35,616,141 | 215,967,441 | -1.63% |
| 2026-03-19 | 6.15 | 6.18 | 6.11 | 6.12 | 6.08 | qfq | 27,493,270 | 168,927,308 | -1.13% |
| 2026-03-18 | 6.21 | 6.22 | 6.15 | 6.19 | 6.15 | qfq | 32,509,029 | 200,620,088 | -0.32% |
| 2026-03-17 | 6.22 | 6.27 | 6.21 | 6.21 | 6.17 | qfq | 30,935,801 | 193,039,500 | 0.00% |
| 2026-03-16 | 6.23 | 6.24 | 6.19 | 6.21 | 6.17 | qfq | 24,500,840 | 152,260,153 | -0.32% |
| 2026-03-13 | 6.25 | 6.28 | 6.23 | 6.23 | 6.19 | qfq | 26,277,946 | 164,323,278 | -0.48% |
| 2026-03-12 | 6.25 | 6.28 | 6.24 | 6.26 | 6.22 | qfq | 24,333,972 | 152,338,866 | -0.16% |
| 2026-03-11 | 6.24 | 6.27 | 6.21 | 6.27 | 6.23 | qfq | 24,558,253 | 153,175,501 | 0.48% |
| 2026-03-10 | 6.25 | 6.27 | 6.22 | 6.24 | 6.20 | qfq | 22,248,847 | 138,839,390 | 0.00% |
| 2026-03-09 | 6.20 | 6.29 | 6.18 | 6.24 | 6.20 | qfq | 33,314,703 | 208,312,111 | 0.00% |
| 2026-03-06 | 6.16 | 6.25 | 6.15 | 6.24 | 6.20 | qfq | 24,251,717 | 150,692,617 | 1.13% |
| 2026-03-05 | 6.22 | 6.23 | 6.16 | 6.17 | 6.13 | qfq | 25,126,601 | 155,348,444 | 0.00% |
| 2026-03-04 | 6.27 | 6.28 | 6.14 | 6.17 | 6.13 | qfq | 51,530,884 | 319,501,151 | -2.06% |
| 2026-03-03 | 6.35 | 6.38 | 6.29 | 6.30 | 6.26 | qfq | 47,802,472 | 302,745,427 | -0.79% |
| 2026-03-02 | 6.27 | 6.40 | 6.25 | 6.35 | 6.30 | qfq | 57,485,725 | 364,507,823 | 0.95% |
| 2026-02-27 | 6.29 | 6.30 | 6.28 | 6.29 | 6.25 | qfq | 22,773,832 | 143,256,040 | -0.16% |
| 2026-02-26 | 6.29 | 6.33 | 6.26 | 6.30 | 6.26 | qfq | 26,429,055 | 166,154,709 | 0.00% |
| 2026-02-25 | 6.26 | 6.31 | 6.26 | 6.30 | 6.26 | qfq | 25,142,718 | 158,247,895 | 0.64% |
| 2026-02-24 | 6.26 | 6.28 | 6.25 | 6.26 | 6.22 | qfq | 18,713,263 | 117,176,099 | 0.32% |
| 2026-02-13 | 6.28 | 6.29 | 6.24 | 6.24 | 6.20 | qfq | 22,857,489 | 143,039,330 | -0.64% |
| 2026-02-12 | 6.32 | 6.33 | 6.26 | 6.28 | 6.24 | qfq | 22,055,626 | 138,614,768 | -0.63% |
| 2026-02-11 | 6.34 | 6.34 | 6.32 | 6.32 | 6.28 | qfq | 13,741,213 | 86,978,820 | -0.32% |
| 2026-02-10 | 6.32 | 6.35 | 6.31 | 6.34 | 6.29 | qfq | 19,863,652 | 125,805,281 | 0.16% |
| 2026-02-09 | 6.34 | 6.34 | 6.32 | 6.33 | 6.27 | qfq | 17,196,040 | 108,834,744 | 0.32% |
| 2026-02-06 | 6.31 | 6.35 | 6.30 | 6.31 | 6.25 | qfq | 23,280,785 | 147,268,137 | -0.16% |
| 2026-02-05 | 6.31 | 6.34 | 6.29 | 6.32 | 6.26 | qfq | 24,963,120 | 157,720,525 | -0.16% |
| 2026-02-04 | 6.27 | 6.33 | 6.25 | 6.33 | 6.27 | qfq | 25,809,467 | 162,362,170 | 0.96% |
| 2026-02-03 | 6.28 | 6.29 | 6.25 | 6.27 | 6.21 | qfq | 22,885,477 | 143,435,604 | 0.16% |
| 2026-02-02 | 6.30 | 6.32 | 6.25 | 6.26 | 6.20 | qfq | 34,641,857 | 217,678,992 | -0.63% |
| 2026-01-30 | 6.34 | 6.37 | 6.27 | 6.30 | 6.24 | qfq | 40,904,679 | 258,345,070 | -0.94% |
| 2026-01-29 | 6.33 | 6.37 | 6.30 | 6.36 | 6.30 | qfq | 45,298,989 | 286,999,042 | 0.16% |
| 2026-01-28 | 6.38 | 6.42 | 6.33 | 6.35 | 6.29 | qfq | 56,333,729 | 358,340,153 | -0.63% |
| 2026-01-27 | 6.53 | 6.54 | 6.37 | 6.39 | 6.33 | qfq | 70,798,775 | 454,362,343 | -2.14% |
| 2026-01-26 | 6.37 | 6.56 | 6.35 | 6.53 | 6.47 | qfq | 117,792,940 | 762,792,362 | 3.00% |
| 2026-01-23 | 6.31 | 6.42 | 6.31 | 6.34 | 6.28 | qfq | 55,055,397 | 350,155,342 | 0.48% |
| 2026-01-22 | 6.31 | 6.35 | 6.30 | 6.31 | 6.25 | qfq | 32,264,522 | 203,839,600 | 0.16% |
| 2026-01-21 | 6.33 | 6.35 | 6.29 | 6.30 | 6.24 | qfq | 36,783,800 | 232,515,253 | -0.79% |
| 2026-01-20 | 6.32 | 6.36 | 6.31 | 6.35 | 6.29 | qfq | 34,342,869 | 217,611,010 | 0.47% |
| 2026-01-19 | 6.29 | 6.34 | 6.28 | 6.32 | 6.26 | qfq | 30,010,578 | 189,427,825 | 0.32% |
| 2026-01-16 | 6.40 | 6.41 | 6.28 | 6.30 | 6.24 | qfq | 48,545,350 | 307,610,262 | -1.41% |
| 2026-01-15 | 6.43 | 6.48 | 6.38 | 6.39 | 6.33 | qfq | 37,346,572 | 239,562,322 | -0.93% |
| 2026-01-14 | 6.51 | 6.56 | 6.43 | 6.45 | 6.39 | qfq | 53,295,313 | 346,729,267 | -0.92% |
| 2026-01-13 | 6.54 | 6.57 | 6.49 | 6.51 | 6.45 | qfq | 46,983,937 | 306,813,519 | -0.15% |
| 2026-01-12 | 6.47 | 6.53 | 6.46 | 6.52 | 6.46 | qfq | 40,657,432 | 264,286,661 | 0.77% |
| 2026-01-09 | 6.45 | 6.47 | 6.43 | 6.47 | 6.41 | qfq | 31,339,790 | 202,285,503 | 0.47% |
| 2026-01-08 | 6.41 | 6.46 | 6.40 | 6.44 | 6.38 | qfq | 26,049,679 | 167,686,942 | 0.63% |
| 2026-01-07 | 6.44 | 6.45 | 6.40 | 6.40 | 6.34 | qfq | 23,180,360 | 148,719,769 | -0.62% |
| 2026-01-06 | 6.41 | 6.44 | 6.40 | 6.44 | 6.38 | qfq | 30,975,609 | 198,999,400 | 0.47% |
| 2026-01-05 | 6.34 | 6.42 | 6.33 | 6.41 | 6.35 | qfq | 30,317,012 | 193,619,373 | 1.10% |
| 2025-12-31 | 6.36 | 6.37 | 6.33 | 6.34 | 6.28 | qfq | 17,129,620 | 108,728,721 | -0.31% |
| 2025-12-30 | 6.37 | 6.38 | 6.35 | 6.36 | 6.30 | qfq | 16,106,085 | 102,490,046 | -0.47% |
| 2025-12-29 | 6.44 | 6.45 | 6.38 | 6.39 | 6.33 | qfq | 21,686,200 | 138,935,399 | -0.78% |
| 2025-12-26 | 6.45 | 6.48 | 6.43 | 6.44 | 6.38 | qfq | 17,893,681 | 115,430,542 | -0.16% |
| 2025-12-25 | 6.45 | 6.46 | 6.42 | 6.45 | 6.39 | qfq | 18,869,929 | 121,536,176 | -0.15% |
| 2025-12-24 | 6.34 | 6.49 | 6.32 | 6.46 | 6.40 | qfq | 40,642,086 | 261,929,766 | 1.89% |
| 2025-12-23 | 6.41 | 6.42 | 6.33 | 6.34 | 6.28 | qfq | 21,703,779 | 138,232,947 | -1.09% |
| 2025-12-22 | 6.42 | 6.43 | 6.40 | 6.41 | 6.35 | qfq | 21,456,257 | 137,632,922 | 0.00% |
| 2025-12-19 | 6.39 | 6.42 | 6.37 | 6.41 | 6.35 | qfq | 24,305,216 | 155,623,858 | 0.31% |
| 2025-12-18 | 6.33 | 6.42 | 6.32 | 6.39 | 6.33 | qfq | 25,876,143 | 165,440,200 | 0.47% |
| 2025-12-17 | 6.35 | 6.38 | 6.28 | 6.36 | 6.30 | qfq | 26,496,018 | 167,767,096 | -0.47% |
| 2025-12-16 | 6.34 | 6.39 | 6.23 | 6.39 | 6.33 | qfq | 40,424,840 | 254,859,749 | 0.79% |
| 2025-12-15 | 6.42 | 6.43 | 6.34 | 6.34 | 6.28 | qfq | 34,477,400 | 219,891,242 | -1.55% |
| 2025-12-12 | 6.43 | 6.44 | 6.40 | 6.44 | 6.38 | qfq | 34,442,535 | 221,183,210 | 0.16% |
| 2025-12-11 | 6.48 | 6.49 | 6.42 | 6.43 | 6.37 | qfq | 21,290,660 | 137,425,360 | -0.77% |
| 2025-12-10 | 6.53 | 6.54 | 6.45 | 6.48 | 6.42 | qfq | 29,495,900 | 191,356,043 | -0.92% |
| 2025-12-09 | 6.62 | 6.62 | 6.53 | 6.54 | 6.48 | qfq | 29,539,520 | 194,081,964 | -1.21% |
| 2025-12-08 | 6.63 | 6.64 | 6.61 | 6.62 | 6.56 | qfq | 19,383,426 | 128,357,548 | -0.15% |
| 2025-12-05 | 6.60 | 6.63 | 6.56 | 6.63 | 6.57 | qfq | 27,393,480 | 180,526,177 | 0.30% |
| 2025-12-04 | 6.63 | 6.63 | 6.58 | 6.61 | 6.55 | qfq | 18,493,980 | 122,126,798 | -0.30% |
| 2025-12-03 | 6.62 | 6.65 | 6.60 | 6.63 | 6.57 | qfq | 21,131,576 | 139,961,221 | 0.30% |
| 2025-12-02 | 6.65 | 6.65 | 6.60 | 6.61 | 6.55 | qfq | 17,873,508 | 118,252,191 | -0.60% |
| 2025-12-01 | 6.62 | 6.65 | 6.60 | 6.65 | 6.59 | qfq | 20,958,341 | 139,058,369 | 0.30% |
| 2025-11-28 | 6.60 | 6.63 | 6.58 | 6.63 | 6.57 | qfq | 14,944,519 | 98,638,380 | 0.45% |
| 2025-11-27 | 6.62 | 6.64 | 6.59 | 6.60 | 6.54 | qfq | 17,747,466 | 117,417,330 | -0.30% |
| 2025-11-26 | 6.62 | 6.66 | 6.61 | 6.62 | 6.56 | qfq | 22,393,461 | 148,545,199 | 0.00% |
| 2025-11-25 | 6.61 | 6.66 | 6.61 | 6.62 | 6.56 | qfq | 25,088,664 | 166,382,431 | -0.15% |
| 2025-11-24 | 6.60 | 6.63 | 6.59 | 6.63 | 6.57 | qfq | 31,558,064 | 208,658,337 | 0.30% |
| 2025-11-21 | 6.67 | 6.69 | 6.58 | 6.61 | 6.55 | qfq | 47,898,533 | 317,506,602 | -1.20% |
| 2025-11-20 | 6.71 | 6.75 | 6.68 | 6.69 | 6.63 | qfq | 29,101,004 | 195,237,765 | -0.15% |
| 2025-11-19 | 6.71 | 6.73 | 6.67 | 6.70 | 6.64 | qfq | 28,377,094 | 190,262,558 | -0.30% |
| 2025-11-18 | 6.80 | 6.82 | 6.70 | 6.72 | 6.66 | qfq | 37,673,788 | 254,399,523 | -1.47% |
| 2025-11-17 | 6.85 | 6.86 | 6.79 | 6.82 | 6.76 | qfq | 35,938,427 | 244,749,960 | -0.73% |
| 2025-11-14 | 6.90 | 6.94 | 6.86 | 6.87 | 6.80 | qfq | 37,917,645 | 261,539,739 | -0.43% |
| 2025-11-13 | 6.94 | 6.95 | 6.89 | 6.90 | 6.83 | qfq | 33,614,462 | 232,240,485 | -0.43% |
| 2025-11-12 | 6.93 | 6.95 | 6.88 | 6.93 | 6.86 | qfq | 41,689,748 | 288,190,099 | 0.00% |
| 2025-11-11 | 6.90 | 6.94 | 6.86 | 6.93 | 6.86 | qfq | 43,650,906 | 301,311,075 | 0.29% |
| 2025-11-10 | 6.96 | 6.97 | 6.88 | 6.91 | 6.84 | qfq | 40,500,414 | 279,900,878 | 0.44% |
| 2025-11-07 | 6.81 | 6.92 | 6.79 | 6.88 | 6.81 | qfq | 49,967,849 | 342,909,525 | 1.03% |
| 2025-11-06 | 6.77 | 6.85 | 6.76 | 6.81 | 6.75 | qfq | 39,117,955 | 266,530,568 | 0.59% |
| 2025-11-05 | 6.74 | 6.78 | 6.72 | 6.77 | 6.71 | qfq | 23,653,300 | 159,874,675 | 0.30% |
| 2025-11-04 | 6.77 | 6.78 | 6.73 | 6.75 | 6.69 | qfq | 24,263,324 | 163,888,705 | -0.44% |
| 2025-11-03 | 6.74 | 6.80 | 6.73 | 6.78 | 6.72 | qfq | 35,916,828 | 242,854,227 | 0.59% |
| 2025-10-31 | 6.71 | 6.74 | 6.70 | 6.74 | 6.68 | qfq | 30,728,901 | 206,605,843 | 0.45% |
| 2025-10-30 | 6.70 | 6.75 | 6.68 | 6.71 | 6.65 | qfq | 37,498,522 | 252,050,215 | 0.15% |
| 2025-10-29 | 6.68 | 6.71 | 6.67 | 6.70 | 6.64 | qfq | 26,083,900 | 174,442,851 | 0.30% |
| 2025-10-28 | 6.69 | 6.72 | 6.67 | 6.68 | 6.62 | qfq | 29,205,133 | 195,415,592 | -0.45% |
| 2025-10-27 | 6.73 | 6.74 | 6.70 | 6.71 | 6.65 | qfq | 27,174,063 | 182,486,338 | -0.45% |
| 2025-10-24 | 6.71 | 6.75 | 6.70 | 6.74 | 6.68 | qfq | 27,892,085 | 187,671,430 | 0.45% |
| 2025-10-23 | 6.71 | 6.72 | 6.67 | 6.71 | 6.65 | qfq | 23,160,173 | 154,927,468 | 0.00% |
| 2025-10-22 | 6.69 | 6.74 | 6.68 | 6.71 | 6.65 | qfq | 22,819,890 | 153,185,505 | 0.30% |
| 2025-10-21 | 6.67 | 6.71 | 6.66 | 6.69 | 6.63 | qfq | 24,399,906 | 163,206,523 | 0.30% |
| 2025-10-20 | 6.68 | 6.68 | 6.65 | 6.67 | 6.61 | qfq | 21,266,271 | 141,783,291 | 0.15% |
| 2025-10-17 | 6.70 | 6.74 | 6.65 | 6.66 | 6.60 | qfq | 32,981,976 | 220,565,424 | -0.75% |
| 2025-10-16 | 6.74 | 6.76 | 6.69 | 6.71 | 6.65 | qfq | 32,228,760 | 216,673,691 | -0.45% |
| 2025-10-15 | 6.75 | 6.78 | 6.72 | 6.74 | 6.68 | qfq | 36,706,859 | 247,776,288 | -0.30% |
| 2025-10-14 | 6.74 | 6.79 | 6.72 | 6.76 | 6.70 | qfq | 36,091,485 | 243,657,860 | 0.60% |
| 2025-10-13 | 6.72 | 6.75 | 6.68 | 6.72 | 6.66 | qfq | 38,737,868 | 260,312,915 | -1.18% |
| 2025-10-10 | 6.76 | 6.81 | 6.76 | 6.80 | 6.74 | qfq | 32,737,856 | 222,054,285 | 0.29% |
| 2025-10-09 | 6.70 | 6.78 | 6.69 | 6.78 | 6.72 | qfq | 44,038,017 | 296,548,575 | 1.35% |
| 2025-09-30 | 6.70 | 6.71 | 6.66 | 6.69 | 6.63 | qfq | 29,576,771 | 197,615,119 | -0.15% |
| 2025-09-29 | 6.68 | 6.71 | 6.62 | 6.70 | 6.64 | qfq | 29,022,900 | 193,268,414 | 0.30% |
| 2025-09-26 | 6.68 | 6.71 | 6.65 | 6.68 | 6.62 | qfq | 20,973,868 | 140,290,997 | -0.15% |
| 2025-09-25 | 6.75 | 6.75 | 6.68 | 6.69 | 6.63 | qfq | 25,697,304 | 172,336,529 | -0.89% |
| 2025-09-24 | 6.71 | 6.78 | 6.70 | 6.75 | 6.69 | qfq | 29,912,701 | 201,646,931 | 0.30% |
| 2025-09-23 | 6.73 | 6.74 | 6.62 | 6.73 | 6.67 | qfq | 44,560,000 | 297,601,590 | -0.30% |
| 2025-09-22 | 6.77 | 6.77 | 6.72 | 6.75 | 6.69 | qfq | 31,343,040 | 211,197,436 | -0.30% |
| 2025-09-19 | 6.81 | 6.83 | 6.75 | 6.77 | 6.71 | qfq | 36,175,704 | 245,247,049 | -0.59% |
| 2025-09-18 | 6.87 | 6.88 | 6.78 | 6.81 | 6.75 | qfq | 48,803,347 | 333,652,551 | -0.87% |
| 2025-09-17 | 6.89 | 6.90 | 6.85 | 6.87 | 6.80 | qfq | 25,961,286 | 178,390,460 | -0.43% |
| 2025-09-16 | 6.85 | 6.93 | 6.83 | 6.90 | 6.83 | qfq | 46,333,717 | 318,511,379 | 0.88% |
| 2025-09-15 | 6.84 | 6.85 | 6.80 | 6.84 | 6.78 | qfq | 33,678,262 | 229,802,935 | 0.15% |
| 2025-09-12 | 6.87 | 6.89 | 6.82 | 6.83 | 6.77 | qfq | 40,483,580 | 277,103,423 | -0.58% |
| 2025-09-11 | 6.82 | 6.88 | 6.80 | 6.87 | 6.80 | qfq | 41,473,327 | 283,724,539 | 0.59% |
| 2025-09-10 | 6.85 | 6.88 | 6.82 | 6.83 | 6.77 | qfq | 29,467,217 | 201,580,697 | -0.44% |
| 2025-09-09 | 6.89 | 6.89 | 6.83 | 6.86 | 6.79 | qfq | 32,166,571 | 220,708,291 | -0.58% |
| 2025-09-08 | 6.84 | 6.91 | 6.82 | 6.90 | 6.83 | qfq | 65,911,959 | 452,678,796 | 0.73% |
| 2025-09-05 | 6.78 | 6.85 | 6.76 | 6.85 | 6.78 | qfq | 50,497,377 | 344,097,519 | 1.33% |
| 2025-09-04 | 6.78 | 6.79 | 6.72 | 6.76 | 6.70 | qfq | 53,097,524 | 358,580,731 | -0.29% |
| 2025-09-03 | 6.82 | 6.84 | 6.77 | 6.78 | 6.72 | qfq | 49,411,069 | 335,891,566 | -0.44% |
| 2025-09-02 | 6.88 | 6.88 | 6.77 | 6.81 | 6.75 | qfq | 70,134,917 | 478,314,037 | -0.87% |
| 2025-09-01 | 6.91 | 6.91 | 6.84 | 6.87 | 6.80 | qfq | 87,764,100 | 603,072,996 | -0.15% |
| 2025-08-29 | 7.00 | 7.05 | 6.86 | 6.88 | 6.81 | qfq | 137,326,872 | 953,272,237 | -1.85% |
| 2025-08-28 | 7.03 | 7.06 | 6.91 | 7.01 | 6.94 | qfq | 77,017,388 | 537,408,086 | -0.28% |
| 2025-08-27 | 7.16 | 7.22 | 7.02 | 7.03 | 6.96 | qfq | 98,999,144 | 703,252,578 | -2.09% |
| 2025-08-26 | 7.11 | 7.26 | 7.10 | 7.18 | 7.11 | qfq | 102,515,071 | 737,684,091 | 1.84% |
| 2025-08-25 | 7.02 | 7.05 | 7.00 | 7.05 | 6.98 | qfq | 67,008,791 | 470,653,396 | 0.86% |
| 2025-08-22 | 6.97 | 7.00 | 6.93 | 6.99 | 6.92 | qfq | 54,652,603 | 380,530,019 | 0.43% |
| 2025-08-21 | 6.95 | 7.02 | 6.95 | 6.96 | 6.89 | qfq | 54,702,712 | 381,947,446 | 0.14% |
| 2025-08-20 | 6.93 | 6.95 | 6.90 | 6.95 | 6.88 | qfq | 43,797,597 | 303,199,395 | 0.14% |
| 2025-08-19 | 6.94 | 6.97 | 6.93 | 6.94 | 6.87 | qfq | 46,126,225 | 320,645,440 | 0.00% |
| 2025-08-18 | 6.92 | 6.96 | 6.91 | 6.94 | 6.87 | qfq | 54,804,363 | 380,254,774 | 0.29% |
| 2025-08-15 | 6.89 | 6.93 | 6.86 | 6.92 | 6.85 | qfq | 40,657,237 | 280,729,300 | 0.29% |
| 2025-08-14 | 6.95 | 6.95 | 6.89 | 6.90 | 6.83 | qfq | 44,757,229 | 309,606,346 | -0.58% |
| 2025-08-13 | 6.93 | 6.95 | 6.91 | 6.94 | 6.87 | qfq | 45,788,948 | 317,389,395 | 0.14% |
| 2025-08-12 | 6.93 | 6.96 | 6.91 | 6.93 | 6.86 | qfq | 30,338,018 | 210,352,739 | 0.00% |
| 2025-08-11 | 6.92 | 6.95 | 6.90 | 6.93 | 6.86 | qfq | 36,701,728 | 254,218,760 | 0.14% |
| 2025-08-08 | 6.91 | 6.93 | 6.90 | 6.92 | 6.85 | qfq | 24,526,312 | 169,620,307 | 0.14% |
| 2025-08-07 | 6.93 | 6.95 | 6.91 | 6.91 | 6.84 | qfq | 28,500,146 | 197,322,061 | -0.29% |
| 2025-08-06 | 6.95 | 6.98 | 6.91 | 6.93 | 6.86 | qfq | 34,437,835 | 238,683,909 | -0.43% |
| 2025-08-05 | 6.97 | 7.02 | 6.94 | 6.96 | 6.89 | qfq | 37,675,785 | 262,304,096 | 0.00% |
| 2025-08-04 | 6.90 | 7.03 | 6.85 | 6.96 | 6.89 | qfq | 68,017,854 | 471,364,444 | 0.72% |
| 2025-08-01 | 6.89 | 6.98 | 6.89 | 6.91 | 6.84 | qfq | 50,366,699 | 349,543,205 | 0.14% |
| 2025-07-31 | 6.98 | 6.98 | 6.88 | 6.90 | 6.83 | qfq | 68,203,307 | 472,652,609 | -1.29% |
| 2025-07-30 | 7.01 | 7.05 | 6.94 | 6.99 | 6.92 | qfq | 63,453,695 | 445,136,774 | -0.43% |
| 2025-07-29 | 7.00 | 7.02 | 6.94 | 7.02 | 6.95 | qfq | 41,777,996 | 291,596,776 | 0.29% |
| 2025-07-28 | 7.02 | 7.03 | 6.97 | 7.00 | 6.93 | qfq | 38,513,753 | 269,355,743 | -0.14% |
| 2025-07-25 | 7.04 | 7.07 | 6.97 | 7.01 | 6.94 | qfq | 47,967,220 | 336,486,426 | -0.57% |
| 2025-07-24 | 6.94 | 7.08 | 6.92 | 7.05 | 6.98 | qfq | 70,334,257 | 492,302,117 | 1.59% |
| 2025-07-23 | 6.97 | 7.00 | 6.93 | 6.94 | 6.87 | qfq | 53,004,676 | 369,500,011 | -0.43% |
| 2025-07-22 | 6.98 | 7.00 | 6.94 | 6.97 | 6.90 | qfq | 47,944,430 | 333,975,539 | 0.00% |
| 2025-07-21 | 7.00 | 7.00 | 6.95 | 6.97 | 6.90 | qfq | 38,002,044 | 264,889,638 | -0.43% |
| 2025-07-18 | 7.03 | 7.05 | 6.95 | 7.00 | 6.93 | qfq | 35,126,660 | 245,285,568 | -0.43% |
| 2025-07-17 | 6.94 | 7.06 | 6.92 | 7.03 | 6.96 | qfq | 66,945,951 | 468,496,054 | 1.44% |
| 2025-07-16 | 6.86 | 6.94 | 6.85 | 6.93 | 6.86 | qfq | 42,748,225 | 294,822,326 | 1.02% |
| 2025-07-15 | 6.91 | 6.91 | 6.84 | 6.86 | 6.79 | qfq | 36,250,200 | 248,775,783 | -0.58% |
| 2025-07-14 | 6.90 | 6.92 | 6.88 | 6.90 | 6.83 | qfq | 26,501,518 | 182,847,382 | -0.29% |
| 2025-07-11 | 6.95 | 6.96 | 6.91 | 6.92 | 6.82 | qfq | 45,412,600 | 315,046,401 | -0.29% |
| 2025-07-10 | 6.93 | 6.96 | 6.89 | 6.94 | 6.84 | qfq | 37,931,992 | 263,009,177 | 0.29% |
| 2025-07-09 | 6.93 | 7.03 | 6.91 | 6.92 | 6.82 | qfq | 73,373,907 | 510,183,329 | 0.87% |
| 2025-07-08 | 6.84 | 6.87 | 6.83 | 6.86 | 6.76 | qfq | 28,211,003 | 193,212,272 | 0.29% |
| 2025-07-07 | 6.84 | 6.87 | 6.83 | 6.84 | 6.74 | qfq | 22,243,180 | 152,292,208 | -0.15% |
| 2025-07-04 | 6.87 | 6.88 | 6.84 | 6.85 | 6.75 | qfq | 25,489,500 | 174,688,880 | -0.29% |
| 2025-07-03 | 6.85 | 6.90 | 6.84 | 6.87 | 6.77 | qfq | 36,107,420 | 248,096,426 | 0.29% |
| 2025-07-02 | 6.87 | 6.88 | 6.83 | 6.85 | 6.75 | qfq | 24,106,820 | 165,008,879 | -0.29% |
| 2025-07-01 | 6.88 | 6.88 | 6.83 | 6.87 | 6.77 | qfq | 26,739,342 | 183,297,178 | 0.00% |
| 2025-06-30 | 6.90 | 6.91 | 6.86 | 6.87 | 6.77 | qfq | 22,112,802 | 151,952,455 | -0.29% |
| 2025-06-27 | 6.92 | 6.94 | 6.88 | 6.89 | 6.79 | qfq | 24,628,333 | 169,968,573 | -0.58% |
| 2025-06-26 | 6.89 | 6.96 | 6.87 | 6.93 | 6.83 | qfq | 32,422,592 | 224,457,777 | 0.58% |
| 2025-06-25 | 6.88 | 6.89 | 6.83 | 6.89 | 6.79 | qfq | 23,096,360 | 158,496,329 | 0.29% |
| 2025-06-24 | 6.84 | 6.88 | 6.82 | 6.87 | 6.77 | qfq | 21,757,636 | 149,241,749 | 0.59% |
| 2025-06-23 | 6.78 | 6.85 | 6.76 | 6.83 | 6.73 | qfq | 22,124,494 | 150,606,190 | 0.74% |
| 2025-06-20 | 6.82 | 6.83 | 6.77 | 6.78 | 6.68 | qfq | 18,232,646 | 124,061,118 | -0.44% |
| 2025-06-19 | 6.80 | 6.83 | 6.79 | 6.81 | 6.71 | qfq | 22,745,120 | 154,888,504 | -0.15% |
| 2025-06-18 | 6.82 | 6.83 | 6.77 | 6.82 | 6.72 | qfq | 25,284,412 | 172,015,915 | -0.15% |
| 2025-06-17 | 6.83 | 6.87 | 6.81 | 6.83 | 6.73 | qfq | 24,907,000 | 170,073,280 | 0.15% |
| 2025-06-16 | 6.88 | 6.90 | 6.81 | 6.82 | 6.72 | qfq | 34,477,284 | 235,872,767 | -1.02% |
| 2025-06-13 | 6.95 | 6.97 | 6.88 | 6.89 | 6.79 | qfq | 75,684,408 | 522,812,680 | -0.86% |
| 2025-06-12 | 6.94 | 6.97 | 6.90 | 6.95 | 6.85 | qfq | 33,263,920 | 230,697,989 | 0.14% |
| 2025-06-11 | 6.95 | 6.97 | 6.93 | 6.94 | 6.84 | qfq | 23,150,931 | 160,925,387 | -0.14% |
| 2025-06-10 | 7.00 | 7.04 | 6.89 | 6.95 | 6.85 | qfq | 30,198,732 | 209,929,357 | -0.43% |
| 2025-06-09 | 7.01 | 7.02 | 6.98 | 6.98 | 6.88 | qfq | 25,687,506 | 179,721,149 | -0.29% |
| 2025-06-06 | 6.97 | 7.02 | 6.95 | 7.00 | 6.90 | qfq | 25,057,355 | 175,106,964 | 0.43% |
| 2025-06-05 | 7.03 | 7.04 | 6.92 | 6.97 | 6.87 | qfq | 29,085,304 | 202,497,639 | -0.57% |
| 2025-06-04 | 7.00 | 7.04 | 6.97 | 7.01 | 6.91 | qfq | 34,678,777 | 242,830,165 | 0.00% |
| 2025-06-03 | 6.84 | 7.01 | 6.79 | 7.01 | 6.91 | qfq | 89,075,442 | 620,468,461 | 2.94% |
| 2025-05-30 | 6.81 | 6.85 | 6.80 | 6.81 | 6.71 | qfq | 31,243,743 | 213,299,776 | -0.15% |
| 2025-05-29 | 6.76 | 6.84 | 6.74 | 6.82 | 6.72 | qfq | 30,824,815 | 209,522,246 | 0.89% |
| 2025-05-28 | 6.79 | 6.80 | 6.76 | 6.76 | 6.66 | qfq | 17,343,388 | 117,542,262 | -0.44% |
| 2025-05-27 | 6.79 | 6.82 | 6.76 | 6.79 | 6.69 | qfq | 21,050,449 | 143,032,901 | 0.15% |
| 2025-05-26 | 6.79 | 6.81 | 6.76 | 6.78 | 6.68 | qfq | 22,657,880 | 153,590,068 | -0.29% |
| 2025-05-23 | 6.84 | 6.89 | 6.79 | 6.80 | 6.70 | qfq | 31,904,500 | 218,340,373 | -0.73% |
| 2025-05-22 | 6.84 | 6.93 | 6.82 | 6.85 | 6.75 | qfq | 56,708,724 | 389,599,869 | 0.74% |
| 2025-05-21 | 6.80 | 6.83 | 6.78 | 6.80 | 6.70 | qfq | 26,674,260 | 181,577,835 | 0.15% |
| 2025-05-20 | 6.76 | 6.82 | 6.76 | 6.79 | 6.69 | qfq | 23,448,560 | 159,279,629 | 0.44% |
| 2025-05-19 | 6.77 | 6.78 | 6.73 | 6.76 | 6.66 | qfq | 14,661,800 | 98,973,512 | 0.00% |
| 2025-05-16 | 6.76 | 6.78 | 6.74 | 6.76 | 6.66 | qfq | 16,330,100 | 110,426,261 | 0.00% |
| 2025-05-15 | 6.81 | 6.82 | 6.76 | 6.76 | 6.66 | qfq | 20,157,858 | 136,746,906 | -0.59% |
| 2025-05-14 | 6.80 | 6.81 | 6.76 | 6.80 | 6.70 | qfq | 26,347,483 | 178,720,405 | -0.15% |
| 2025-05-13 | 6.80 | 6.83 | 6.79 | 6.81 | 6.71 | qfq | 26,780,644 | 182,340,484 | 0.44% |
| 2025-05-12 | 6.76 | 6.78 | 6.73 | 6.78 | 6.68 | qfq | 22,005,227 | 148,699,968 | 0.44% |
| 2025-05-09 | 6.82 | 6.82 | 6.75 | 6.75 | 6.65 | qfq | 19,252,552 | 130,379,216 | -0.88% |
| 2025-05-08 | 6.80 | 6.83 | 6.77 | 6.81 | 6.71 | qfq | 29,365,765 | 199,711,961 | -0.15% |
| 2025-05-07 | 6.76 | 6.87 | 6.75 | 6.82 | 6.72 | qfq | 60,598,896 | 412,555,847 | 1.19% |
| 2025-05-06 | 6.72 | 6.74 | 6.70 | 6.74 | 6.64 | qfq | 31,255,039 | 210,144,788 | 0.45% |
| 2025-04-30 | 6.69 | 6.76 | 6.68 | 6.71 | 6.61 | qfq | 34,122,432 | 229,048,516 | 0.30% |
| 2025-04-29 | 6.68 | 6.73 | 6.64 | 6.69 | 6.60 | qfq | 37,089,817 | 247,673,928 | 0.00% |
| 2025-04-28 | 6.70 | 6.73 | 6.67 | 6.69 | 6.60 | qfq | 39,021,438 | 261,045,317 | -0.45% |
| 2025-04-25 | 6.72 | 6.74 | 6.69 | 6.72 | 6.62 | qfq | 31,735,338 | 213,051,396 | 0.00% |
| 2025-04-24 | 6.73 | 6.75 | 6.69 | 6.72 | 6.62 | qfq | 27,364,384 | 183,888,480 | 0.00% |
| 2025-04-23 | 6.81 | 6.83 | 6.70 | 6.72 | 6.62 | qfq | 59,888,209 | 404,031,626 | -1.18% |
| 2025-04-22 | 6.86 | 6.87 | 6.80 | 6.80 | 6.70 | qfq | 48,922,797 | 333,764,805 | -0.58% |
| 2025-04-21 | 6.84 | 6.86 | 6.81 | 6.84 | 6.74 | qfq | 26,829,400 | 183,621,539 | 0.00% |
| 2025-04-18 | 6.88 | 6.92 | 6.82 | 6.84 | 6.74 | qfq | 33,492,660 | 229,435,578 | -0.15% |
| 2025-04-17 | 6.86 | 6.88 | 6.82 | 6.85 | 6.75 | qfq | 39,789,529 | 272,471,324 | -0.58% |
| 2025-04-16 | 6.93 | 6.97 | 6.82 | 6.89 | 6.79 | qfq | 52,942,877 | 364,798,570 | -1.15% |
| 2025-04-15 | 6.99 | 7.06 | 6.95 | 6.97 | 6.87 | qfq | 45,617,778 | 318,817,631 | -0.29% |
| 2025-04-14 | 6.88 | 7.01 | 6.85 | 6.99 | 6.89 | qfq | 56,232,556 | 390,294,115 | 1.75% |
| 2025-04-11 | 6.84 | 6.93 | 6.83 | 6.87 | 6.77 | qfq | 40,512,115 | 278,918,546 | -0.29% |
| 2025-04-10 | 6.89 | 7.00 | 6.85 | 6.89 | 6.79 | qfq | 68,943,114 | 476,983,794 | 0.00% |
| 2025-04-09 | 6.87 | 6.93 | 6.73 | 6.89 | 6.79 | qfq | 76,406,367 | 523,077,533 | -1.01% |
| 2025-04-08 | 6.80 | 7.02 | 6.73 | 6.96 | 6.86 | qfq | 108,128,425 | 747,684,714 | 2.05% |
| 2025-04-07 | 7.08 | 7.30 | 6.62 | 6.82 | 6.72 | qfq | 137,193,674 | 949,841,249 | -3.67% |
| 2025-04-03 | 7.03 | 7.10 | 7.00 | 7.08 | 6.98 | qfq | 32,971,347 | 232,902,559 | 0.28% |
| 2025-04-02 | 7.02 | 7.09 | 6.99 | 7.06 | 6.96 | qfq | 42,131,282 | 296,932,174 | 0.43% |
| 2025-04-01 | 6.86 | 7.05 | 6.86 | 7.03 | 6.93 | qfq | 65,610,190 | 459,249,734 | 2.48% |
| 2025-03-31 | 7.00 | 7.04 | 6.83 | 6.86 | 6.76 | qfq | 52,388,493 | 362,416,810 | -1.58% |
| 2025-03-28 | 6.94 | 7.12 | 6.92 | 6.97 | 6.87 | qfq | 67,573,481 | 474,871,590 | 0.58% |
| 2025-03-27 | 7.00 | 7.04 | 6.87 | 6.93 | 6.83 | qfq | 75,173,989 | 522,148,835 | 0.73% |
| 2025-03-26 | 6.89 | 6.94 | 6.86 | 6.88 | 6.78 | qfq | 24,393,370 | 167,874,763 | -0.29% |
| 2025-03-25 | 6.83 | 6.91 | 6.81 | 6.90 | 6.80 | qfq | 29,858,548 | 205,232,576 | 1.17% |
| 2025-03-24 | 6.90 | 6.94 | 6.81 | 6.82 | 6.72 | qfq | 38,456,776 | 263,643,439 | -1.30% |
| 2025-03-21 | 6.95 | 6.98 | 6.89 | 6.91 | 6.81 | qfq | 30,140,536 | 208,750,501 | -0.58% |
| 2025-03-20 | 6.99 | 7.00 | 6.93 | 6.95 | 6.85 | qfq | 25,860,768 | 179,937,904 | -0.57% |
| 2025-03-19 | 7.07 | 7.07 | 6.96 | 6.99 | 6.89 | qfq | 35,707,691 | 250,274,695 | -1.13% |
| 2025-03-18 | 7.09 | 7.11 | 7.04 | 7.07 | 6.97 | qfq | 25,789,841 | 182,377,175 | 0.00% |
| 2025-03-17 | 7.08 | 7.14 | 7.06 | 7.07 | 6.97 | qfq | 35,743,501 | 253,652,986 | -0.14% |
| 2025-03-14 | 7.08 | 7.10 | 7.03 | 7.08 | 6.98 | qfq | 41,470,569 | 292,884,331 | 0.14% |
| 2025-03-13 | 7.00 | 7.07 | 6.99 | 7.07 | 6.97 | qfq | 35,808,962 | 251,394,639 | 1.14% |
| 2025-03-12 | 6.94 | 7.04 | 6.89 | 6.99 | 6.89 | qfq | 44,841,564 | 313,129,250 | 1.30% |
| 2025-03-11 | 6.82 | 6.90 | 6.79 | 6.90 | 6.80 | qfq | 36,840,205 | 252,970,772 | 0.58% |
| 2025-03-10 | 6.84 | 6.87 | 6.79 | 6.86 | 6.76 | qfq | 41,336,537 | 282,433,695 | 0.73% |
| 2025-03-07 | 6.84 | 6.87 | 6.80 | 6.81 | 6.71 | qfq | 34,267,731 | 234,159,807 | -0.73% |
| 2025-03-06 | 6.82 | 6.87 | 6.78 | 6.86 | 6.76 | qfq | 36,658,449 | 250,635,450 | 0.88% |
| 2025-03-05 | 6.84 | 6.86 | 6.77 | 6.80 | 6.70 | qfq | 32,239,682 | 219,164,227 | -0.87% |
| 2025-03-04 | 6.81 | 6.87 | 6.80 | 6.86 | 6.76 | qfq | 31,870,260 | 218,001,619 | 1.18% |
| 2025-03-03 | 6.76 | 6.85 | 6.76 | 6.78 | 6.68 | qfq | 27,877,116 | 189,596,569 | 0.30% |
| 2025-02-28 | 6.86 | 6.90 | 6.76 | 6.76 | 6.66 | qfq | 37,166,635 | 253,832,344 | -1.60% |
| 2025-02-27 | 6.84 | 6.94 | 6.81 | 6.87 | 6.77 | qfq | 52,681,392 | 362,008,751 | 1.03% |
| 2025-02-26 | 6.78 | 6.82 | 6.77 | 6.80 | 6.70 | qfq | 37,838,477 | 256,978,591 | 0.15% |
| 2025-02-25 | 6.78 | 6.82 | 6.73 | 6.79 | 6.69 | qfq | 29,986,563 | 203,243,720 | -0.15% |
| 2025-02-24 | 6.78 | 6.85 | 6.76 | 6.80 | 6.70 | qfq | 37,627,980 | 256,244,834 | 0.44% |
| 2025-02-21 | 6.95 | 6.99 | 6.76 | 6.77 | 6.67 | qfq | 94,100,473 | 641,537,916 | -2.59% |
| 2025-02-20 | 6.95 | 7.04 | 6.94 | 6.95 | 6.85 | qfq | 31,845,748 | 222,267,688 | 0.00% |
| 2025-02-19 | 6.95 | 6.96 | 6.89 | 6.95 | 6.85 | qfq | 29,703,738 | 205,779,448 | 0.14% |
| 2025-02-18 | 7.03 | 7.05 | 6.93 | 6.94 | 6.84 | qfq | 37,828,790 | 264,385,600 | -1.56% |
| 2025-02-17 | 7.04 | 7.08 | 7.01 | 7.05 | 6.95 | qfq | 34,000,917 | 239,334,248 | 0.14% |
| 2025-02-14 | 6.99 | 7.04 | 6.92 | 7.04 | 6.94 | qfq | 40,973,657 | 287,044,242 | 1.15% |
| 2025-02-13 | 7.01 | 7.02 | 6.96 | 6.96 | 6.86 | qfq | 25,058,446 | 175,020,865 | -0.57% |
| 2025-02-12 | 7.05 | 7.05 | 6.95 | 7.00 | 6.90 | qfq | 44,330,288 | 310,140,847 | -0.57% |
| 2025-02-11 | 7.09 | 7.09 | 7.01 | 7.04 | 6.94 | qfq | 22,041,660 | 155,112,112 | -0.56% |
| 2025-02-10 | 7.06 | 7.10 | 7.04 | 7.08 | 6.98 | qfq | 30,096,380 | 212,769,509 | 0.28% |
| 2025-02-07 | 7.02 | 7.09 | 7.01 | 7.06 | 6.96 | qfq | 38,529,423 | 271,699,941 | 0.28% |
| 2025-02-06 | 7.05 | 7.07 | 6.99 | 7.04 | 6.94 | qfq | 37,921,313 | 266,368,518 | -0.14% |
| 2025-02-05 | 6.97 | 7.09 | 6.91 | 7.05 | 6.95 | qfq | 35,664,408 | 250,262,638 | 1.15% |
| 2025-01-27 | 6.92 | 7.02 | 6.92 | 6.97 | 6.87 | qfq | 29,701,560 | 207,406,833 | 0.87% |
| 2025-01-24 | 6.87 | 6.92 | 6.85 | 6.91 | 6.81 | qfq | 25,798,560 | 177,727,309 | 0.58% |
| 2025-01-23 | 6.90 | 6.94 | 6.86 | 6.87 | 6.77 | qfq | 32,311,827 | 222,795,235 | 0.29% |
| 2025-01-22 | 6.88 | 6.88 | 6.80 | 6.85 | 6.75 | qfq | 21,368,760 | 146,042,187 | -0.44% |
| 2025-01-21 | 6.90 | 6.92 | 6.83 | 6.88 | 6.78 | qfq | 26,466,187 | 182,038,106 | 0.58% |
| 2025-01-20 | 6.88 | 6.91 | 6.82 | 6.84 | 6.74 | qfq | 22,970,878 | 157,482,103 | 0.15% |
| 2025-01-17 | 6.71 | 6.88 | 6.70 | 6.83 | 6.73 | qfq | 31,523,367 | 214,471,295 | 1.19% |
| 2025-01-16 | 6.77 | 6.84 | 6.71 | 6.75 | 6.65 | qfq | 33,400,784 | 226,136,901 | -0.15% |
| 2025-01-15 | 6.84 | 6.86 | 6.74 | 6.76 | 6.66 | qfq | 29,109,033 | 197,129,806 | -1.46% |
| 2025-01-14 | 6.66 | 6.86 | 6.65 | 6.86 | 6.76 | qfq | 45,898,043 | 310,225,587 | 3.63% |
| 2025-01-13 | 6.62 | 6.75 | 6.57 | 6.62 | 6.53 | qfq | 37,712,587 | 250,577,594 | -0.60% |
| 2025-01-10 | 6.82 | 6.84 | 6.66 | 6.66 | 6.57 | qfq | 45,984,575 | 309,391,194 | -2.63% |
| 2025-01-09 | 6.83 | 7.02 | 6.81 | 6.84 | 6.74 | qfq | 69,407,922 | 479,095,415 | 1.63% |
| 2025-01-08 | 6.86 | 7.02 | 6.67 | 6.73 | 6.63 | qfq | 73,689,763 | 500,556,907 | -2.04% |
| 2025-01-07 | 6.93 | 6.94 | 6.50 | 6.87 | 6.77 | qfq | 123,987,416 | 843,720,985 | -4.85% |
| 2024-12-20 | 7.24 | 7.27 | 7.19 | 7.22 | 7.12 | qfq | 24,676,372 | 178,388,624 | -0.41% |
| 2024-12-19 | 7.21 | 7.25 | 7.16 | 7.25 | 7.15 | qfq | 39,909,335 | 287,329,645 | -0.14% |
| 2024-12-18 | 7.33 | 7.36 | 7.25 | 7.26 | 7.16 | qfq | 35,659,529 | 260,544,911 | -0.68% |
| 2024-12-17 | 7.42 | 7.43 | 7.31 | 7.31 | 7.21 | qfq | 42,423,348 | 312,061,558 | -1.48% |
| 2024-12-16 | 7.50 | 7.53 | 7.39 | 7.42 | 7.31 | qfq | 53,011,583 | 394,992,729 | -1.07% |
| 2024-12-13 | 7.69 | 7.77 | 7.48 | 7.50 | 7.39 | qfq | 98,620,589 | 746,743,823 | -2.85% |
| 2024-12-12 | 7.65 | 7.73 | 7.57 | 7.72 | 7.61 | qfq | 59,832,976 | 458,875,424 | 0.92% |
| 2024-12-11 | 7.56 | 7.70 | 7.55 | 7.65 | 7.54 | qfq | 63,061,581 | 480,803,627 | 2.14% |
| 2024-12-10 | 7.62 | 7.66 | 7.48 | 7.49 | 7.38 | qfq | 46,203,816 | 348,791,450 | 0.13% |
| 2024-12-09 | 7.50 | 7.61 | 7.45 | 7.48 | 7.37 | qfq | 40,735,459 | 306,971,468 | -0.40% |
| 2024-12-06 | 7.42 | 7.52 | 7.42 | 7.51 | 7.40 | qfq | 32,525,536 | 243,341,037 | 0.94% |
| 2024-12-05 | 7.44 | 7.46 | 7.41 | 7.44 | 7.33 | qfq | 24,106,907 | 179,166,940 | -0.27% |
| 2024-12-04 | 7.51 | 7.55 | 7.44 | 7.46 | 7.35 | qfq | 32,545,567 | 243,980,591 | -0.93% |
| 2024-12-03 | 7.54 | 7.54 | 7.47 | 7.53 | 7.42 | qfq | 35,906,916 | 269,473,425 | -0.13% |
| 2024-12-02 | 7.50 | 7.56 | 7.41 | 7.54 | 7.43 | qfq | 51,168,443 | 384,371,031 | 0.27% |
| 2024-11-29 | 7.49 | 7.59 | 7.47 | 7.52 | 7.41 | qfq | 38,682,374 | 291,649,798 | 0.13% |
| 2024-11-28 | 7.58 | 7.60 | 7.49 | 7.51 | 7.40 | qfq | 29,288,557 | 220,775,162 | -0.92% |
| 2024-11-27 | 7.44 | 7.59 | 7.37 | 7.58 | 7.47 | qfq | 35,116,734 | 263,256,209 | 1.61% |
| 2024-11-26 | 7.43 | 7.58 | 7.41 | 7.46 | 7.35 | qfq | 32,973,774 | 247,450,585 | 0.27% |
| 2024-11-25 | 7.46 | 7.51 | 7.35 | 7.44 | 7.33 | qfq | 34,839,393 | 258,704,951 | -0.13% |
| 2024-11-22 | 7.71 | 7.71 | 7.45 | 7.45 | 7.34 | qfq | 42,247,199 | 319,846,363 | -3.37% |
| 2024-11-21 | 7.64 | 7.77 | 7.64 | 7.71 | 7.60 | qfq | 32,139,731 | 247,123,727 | 0.78% |
| 2024-11-20 | 7.53 | 7.69 | 7.53 | 7.65 | 7.54 | qfq | 38,833,608 | 296,784,399 | 1.06% |
| 2024-11-19 | 7.46 | 7.57 | 7.45 | 7.57 | 7.46 | qfq | 35,698,492 | 268,384,090 | 1.75% |
| 2024-11-18 | 7.46 | 7.61 | 7.41 | 7.44 | 7.33 | qfq | 44,776,864 | 336,300,180 | -0.27% |
| 2024-11-15 | 7.52 | 7.61 | 7.46 | 7.46 | 7.35 | qfq | 34,894,723 | 263,224,360 | -1.06% |
| 2024-11-14 | 7.73 | 7.75 | 7.53 | 7.54 | 7.43 | qfq | 39,929,455 | 305,080,229 | -2.46% |
| 2024-11-13 | 7.69 | 7.83 | 7.61 | 7.73 | 7.62 | qfq | 46,144,000 | 355,844,685 | 0.13% |
| 2024-11-12 | 7.72 | 7.89 | 7.67 | 7.72 | 7.61 | qfq | 70,496,587 | 549,481,170 | 0.00% |
| 2024-11-11 | 7.67 | 7.77 | 7.58 | 7.72 | 7.61 | qfq | 51,582,921 | 395,951,583 | 0.13% |
| 2024-11-08 | 7.80 | 7.87 | 7.65 | 7.71 | 7.60 | qfq | 69,333,296 | 537,563,731 | -0.13% |
| 2024-11-07 | 7.42 | 7.72 | 7.41 | 7.72 | 7.61 | qfq | 70,606,229 | 537,774,791 | 2.93% |
| 2024-11-06 | 7.54 | 7.58 | 7.46 | 7.50 | 7.39 | qfq | 51,833,738 | 389,271,846 | -0.53% |
| 2024-11-05 | 7.42 | 7.54 | 7.35 | 7.54 | 7.43 | qfq | 61,516,189 | 460,071,897 | 1.75% |
| 2024-11-04 | 7.33 | 7.43 | 7.32 | 7.41 | 7.30 | qfq | 35,452,107 | 261,138,786 | 0.82% |
| 2024-11-01 | 7.36 | 7.45 | 7.33 | 7.35 | 7.25 | qfq | 51,131,822 | 377,665,062 | -0.14% |
| 2024-10-31 | 7.40 | 7.44 | 7.34 | 7.36 | 7.26 | qfq | 42,883,860 | 316,663,153 | -0.54% |
| 2024-10-30 | 7.43 | 7.49 | 7.31 | 7.40 | 7.30 | qfq | 41,694,927 | 308,346,026 | -0.80% |
| 2024-10-29 | 7.62 | 7.65 | 7.42 | 7.46 | 7.35 | qfq | 53,423,310 | 400,316,014 | -1.32% |
| 2024-10-28 | 7.40 | 7.56 | 7.37 | 7.56 | 7.45 | qfq | 51,754,653 | 386,623,426 | 2.16% |
| 2024-10-25 | 7.36 | 7.43 | 7.31 | 7.40 | 7.30 | qfq | 43,034,061 | 317,557,567 | 0.27% |
| 2024-10-24 | 7.40 | 7.52 | 7.35 | 7.38 | 7.28 | qfq | 46,340,507 | 343,681,646 | -0.14% |
| 2024-10-23 | 7.26 | 7.40 | 7.25 | 7.39 | 7.29 | qfq | 54,114,296 | 397,612,784 | 1.93% |
| 2024-10-22 | 7.17 | 7.27 | 7.16 | 7.25 | 7.15 | qfq | 42,748,394 | 308,844,416 | 1.26% |
| 2024-10-21 | 7.24 | 7.26 | 7.12 | 7.16 | 7.06 | qfq | 60,066,258 | 431,307,618 | -0.97% |
| 2024-10-18 | 7.05 | 7.35 | 7.00 | 7.23 | 7.13 | qfq | 70,557,215 | 506,207,650 | 2.55% |
| 2024-10-17 | 7.24 | 7.27 | 7.05 | 7.05 | 6.95 | qfq | 49,892,937 | 356,169,096 | -1.95% |
| 2024-10-16 | 7.15 | 7.27 | 7.10 | 7.19 | 7.09 | qfq | 46,362,219 | 333,556,128 | 0.14% |
| 2024-10-15 | 7.19 | 7.31 | 7.07 | 7.18 | 7.08 | qfq | 73,037,637 | 524,812,750 | 0.28% |
| 2024-10-14 | 7.14 | 7.23 | 7.03 | 7.16 | 7.06 | qfq | 65,313,480 | 465,536,661 | 0.28% |
| 2024-10-11 | 7.38 | 7.39 | 7.09 | 7.14 | 7.04 | qfq | 59,404,480 | 427,916,243 | -3.38% |
| 2024-10-10 | 7.60 | 7.74 | 7.29 | 7.39 | 7.29 | qfq | 92,553,830 | 691,725,458 | -0.67% |
| 2024-10-09 | 8.00 | 8.04 | 7.40 | 7.44 | 7.33 | qfq | 126,788,816 | 984,552,987 | -8.49% |
| 2024-10-08 | 8.68 | 8.68 | 7.81 | 8.13 | 8.01 | qfq | 169,662,066 | 1,394,049,852 | 2.91% |
| 2024-09-30 | 7.58 | 7.93 | 7.41 | 7.90 | 7.79 | qfq | 128,844,955 | 995,271,288 | 6.61% |
| 2024-09-27 | 7.24 | 7.57 | 7.17 | 7.41 | 7.27 | qfq | 73,462,664 | 538,807,717 | 3.64% |
| 2024-09-26 | 6.88 | 7.15 | 6.86 | 7.15 | 7.01 | qfq | 42,709,299 | 300,074,967 | 3.47% |
| 2024-09-25 | 6.86 | 7.08 | 6.85 | 6.91 | 6.78 | qfq | 51,540,882 | 359,782,282 | 1.47% |
| 2024-09-24 | 6.56 | 6.81 | 6.53 | 6.81 | 6.68 | qfq | 35,854,605 | 239,929,352 | 4.61% |
| 2024-09-23 | 6.59 | 6.63 | 6.48 | 6.51 | 6.39 | qfq | 19,807,671 | 129,519,372 | -1.06% |
| 2024-09-20 | 6.62 | 6.64 | 6.49 | 6.58 | 6.45 | qfq | 27,617,838 | 181,276,527 | -0.75% |
| 2024-09-19 | 6.55 | 6.65 | 6.44 | 6.63 | 6.50 | qfq | 25,481,959 | 167,737,688 | 1.84% |
| 2024-09-18 | 6.56 | 6.58 | 6.42 | 6.51 | 6.39 | qfq | 18,224,807 | 118,417,906 | -0.76% |
| 2024-09-13 | 6.61 | 6.61 | 6.48 | 6.56 | 6.43 | qfq | 19,179,483 | 125,754,571 | -0.46% |
| 2024-09-12 | 6.81 | 6.87 | 6.59 | 6.59 | 6.46 | qfq | 32,633,160 | 217,991,260 | -3.23% |
| 2024-09-11 | 6.80 | 6.88 | 6.76 | 6.81 | 6.68 | qfq | 16,309,494 | 111,351,993 | -0.15% |
| 2024-09-10 | 6.87 | 6.88 | 6.72 | 6.82 | 6.69 | qfq | 22,763,900 | 154,206,460 | -0.44% |
| 2024-09-09 | 6.95 | 7.03 | 6.80 | 6.85 | 6.72 | qfq | 30,333,600 | 209,093,891 | -1.58% |
| 2024-09-06 | 7.05 | 7.08 | 6.95 | 6.96 | 6.83 | qfq | 15,740,100 | 110,428,427 | -1.56% |
| 2024-09-05 | 7.05 | 7.11 | 7.03 | 7.07 | 6.93 | qfq | 17,789,323 | 125,655,872 | 0.28% |
| 2024-09-04 | 7.10 | 7.14 | 7.04 | 7.05 | 6.92 | qfq | 18,496,524 | 130,958,164 | -0.84% |
| 2024-09-03 | 7.11 | 7.21 | 7.07 | 7.11 | 6.97 | qfq | 23,538,812 | 167,660,942 | 0.14% |
| 2024-09-02 | 7.18 | 7.27 | 7.05 | 7.10 | 6.96 | qfq | 32,198,836 | 229,238,657 | -0.98% |
| 2024-08-30 | 7.25 | 7.36 | 7.16 | 7.17 | 7.03 | qfq | 41,847,199 | 302,766,355 | -1.10% |
| 2024-08-29 | 7.17 | 7.35 | 7.12 | 7.25 | 7.11 | qfq | 29,455,267 | 213,654,142 | 1.26% |
| 2024-08-28 | 7.35 | 7.35 | 7.08 | 7.16 | 7.02 | qfq | 35,614,338 | 255,886,667 | -2.72% |
| 2024-08-27 | 7.29 | 7.42 | 7.26 | 7.36 | 7.22 | qfq | 18,907,907 | 138,949,917 | 0.96% |
| 2024-08-26 | 7.42 | 7.42 | 7.26 | 7.29 | 7.15 | qfq | 20,193,814 | 147,716,399 | -1.49% |
| 2024-08-23 | 7.38 | 7.46 | 7.35 | 7.40 | 7.26 | qfq | 14,984,900 | 110,795,988 | -0.27% |
| 2024-08-22 | 7.46 | 7.52 | 7.40 | 7.42 | 7.28 | qfq | 19,675,172 | 146,522,125 | -0.54% |
| 2024-08-21 | 7.45 | 7.55 | 7.44 | 7.46 | 7.32 | qfq | 14,289,174 | 107,045,656 | -0.53% |
| 2024-08-20 | 7.56 | 7.59 | 7.43 | 7.50 | 7.36 | qfq | 23,186,574 | 173,561,843 | -0.79% |
| 2024-08-19 | 7.62 | 7.71 | 7.55 | 7.56 | 7.42 | qfq | 18,917,950 | 144,255,029 | -1.18% |
| 2024-08-16 | 7.61 | 7.66 | 7.56 | 7.65 | 7.50 | qfq | 15,775,421 | 120,080,240 | 0.66% |
| 2024-08-15 | 7.54 | 7.67 | 7.54 | 7.60 | 7.45 | qfq | 19,372,525 | 147,189,008 | 0.93% |
| 2024-08-14 | 7.66 | 7.68 | 7.52 | 7.53 | 7.39 | qfq | 17,547,211 | 132,911,409 | -1.83% |
| 2024-08-13 | 7.65 | 7.70 | 7.60 | 7.67 | 7.52 | qfq | 20,288,161 | 155,202,757 | -0.13% |
| 2024-08-12 | 7.57 | 7.74 | 7.55 | 7.68 | 7.53 | qfq | 22,166,582 | 170,043,819 | 1.19% |
| 2024-08-09 | 7.71 | 7.76 | 7.59 | 7.59 | 7.45 | qfq | 19,996,217 | 152,830,557 | -1.68% |
| 2024-08-08 | 7.66 | 7.77 | 7.64 | 7.72 | 7.57 | qfq | 18,253,000 | 140,869,090 | 0.52% |
| 2024-08-07 | 7.71 | 7.77 | 7.65 | 7.68 | 7.53 | qfq | 16,902,137 | 130,305,930 | -0.52% |
| 2024-08-06 | 7.70 | 7.77 | 7.65 | 7.72 | 7.57 | qfq | 23,764,470 | 183,172,161 | 0.78% |
| 2024-08-05 | 7.81 | 7.95 | 7.66 | 7.66 | 7.51 | qfq | 37,397,438 | 291,332,680 | -1.92% |
| 2024-08-02 | 7.68 | 7.87 | 7.64 | 7.81 | 7.66 | qfq | 32,745,569 | 255,702,890 | 1.43% |
| 2024-08-01 | 7.68 | 7.78 | 7.65 | 7.70 | 7.55 | qfq | 23,924,494 | 184,553,611 | 0.00% |
| 2024-07-31 | 7.51 | 7.73 | 7.49 | 7.70 | 7.55 | qfq | 38,667,208 | 295,795,456 | 2.12% |
| 2024-07-30 | 7.47 | 7.55 | 7.31 | 7.54 | 7.40 | qfq | 28,791,946 | 214,003,422 | 0.94% |
| 2024-07-29 | 7.57 | 7.64 | 7.44 | 7.47 | 7.33 | qfq | 36,685,339 | 276,127,750 | -1.58% |
| 2024-07-26 | 7.78 | 7.80 | 7.41 | 7.59 | 7.45 | qfq | 64,144,248 | 485,119,395 | -2.19% |
| 2024-07-25 | 7.70 | 7.82 | 7.66 | 7.76 | 7.61 | qfq | 27,925,053 | 216,843,003 | 0.78% |
| 2024-07-24 | 7.73 | 7.81 | 7.68 | 7.70 | 7.55 | qfq | 24,532,708 | 189,920,335 | -0.77% |
| 2024-07-23 | 7.98 | 8.00 | 7.74 | 7.76 | 7.61 | qfq | 33,709,913 | 264,817,638 | -2.76% |
| 2024-07-22 | 7.92 | 8.06 | 7.86 | 7.98 | 7.83 | qfq | 45,311,394 | 361,746,040 | 0.63% |
| 2024-07-19 | 7.87 | 8.02 | 7.86 | 7.93 | 7.78 | qfq | 46,328,946 | 367,768,559 | 0.51% |
| 2024-07-18 | 7.90 | 7.91 | 7.78 | 7.89 | 7.74 | qfq | 37,777,528 | 296,353,810 | -0.38% |
| 2024-07-17 | 7.87 | 7.96 | 7.79 | 7.92 | 7.77 | qfq | 42,696,430 | 336,681,752 | 0.51% |
| 2024-07-16 | 7.64 | 7.91 | 7.63 | 7.88 | 7.73 | qfq | 49,216,237 | 385,040,318 | 2.87% |
| 2024-07-15 | 7.62 | 7.73 | 7.60 | 7.66 | 7.51 | qfq | 20,640,577 | 158,329,984 | 0.00% |
| 2024-07-12 | 7.73 | 7.77 | 7.63 | 7.66 | 7.51 | qfq | 27,005,977 | 207,185,753 | -1.03% |
| 2024-07-11 | 7.79 | 7.83 | 7.66 | 7.74 | 7.59 | qfq | 40,273,658 | 310,891,013 | -0.13% |
| 2024-07-10 | 7.65 | 7.85 | 7.62 | 7.75 | 7.60 | qfq | 41,140,600 | 318,953,572 | 1.04% |
| 2024-07-09 | 7.55 | 7.70 | 7.48 | 7.67 | 7.52 | qfq | 32,391,034 | 245,755,205 | 1.46% |
| 2024-07-08 | 7.66 | 7.74 | 7.51 | 7.56 | 7.42 | qfq | 30,749,596 | 234,071,012 | -1.43% |
| 2024-07-05 | 7.60 | 7.71 | 7.53 | 7.67 | 7.52 | qfq | 35,671,222 | 271,945,683 | 0.13% |
| 2024-07-04 | 7.69 | 7.74 | 7.57 | 7.66 | 7.51 | qfq | 31,887,762 | 243,594,365 | -0.52% |
| 2024-07-03 | 7.88 | 7.92 | 7.65 | 7.70 | 7.55 | qfq | 49,438,665 | 382,990,968 | -2.28% |
| 2024-07-02 | 7.93 | 8.04 | 7.86 | 7.88 | 7.73 | qfq | 37,348,637 | 295,848,494 | -1.01% |
| 2024-07-01 | 7.84 | 8.00 | 7.81 | 7.96 | 7.81 | qfq | 48,946,039 | 387,508,451 | 1.79% |
| 2024-06-28 | 7.63 | 7.86 | 7.63 | 7.82 | 7.67 | qfq | 49,485,479 | 386,027,474 | 2.09% |
| 2024-06-27 | 7.57 | 7.69 | 7.53 | 7.66 | 7.51 | qfq | 36,345,460 | 277,811,877 | 1.19% |
| 2024-06-26 | 7.58 | 7.71 | 7.49 | 7.57 | 7.43 | qfq | 39,715,500 | 301,358,137 | -0.26% |
| 2024-06-25 | 7.45 | 7.63 | 7.45 | 7.59 | 7.45 | qfq | 36,911,907 | 279,045,455 | 1.20% |
| 2024-06-24 | 7.60 | 7.65 | 7.45 | 7.50 | 7.36 | qfq | 53,879,001 | 406,905,862 | -2.98% |
| 2024-06-21 | 7.73 | 7.82 | 7.65 | 7.73 | 7.58 | qfq | 37,896,242 | 293,220,277 | 0.00% |
| 2024-06-20 | 7.73 | 7.83 | 7.69 | 7.73 | 7.58 | qfq | 34,705,260 | 269,068,521 | -0.13% |
| 2024-06-19 | 7.84 | 7.87 | 7.66 | 7.74 | 7.59 | qfq | 48,102,928 | 372,386,613 | 0.13% |
| 2024-06-18 | 7.78 | 7.90 | 7.71 | 7.73 | 7.58 | qfq | 52,318,420 | 407,095,229 | -0.51% |
| 2024-06-17 | 7.50 | 7.80 | 7.50 | 7.77 | 7.62 | qfq | 62,652,286 | 483,556,080 | 3.19% |
| 2024-06-14 | 7.39 | 7.56 | 7.36 | 7.53 | 7.39 | qfq | 54,706,713 | 408,975,165 | 1.76% |
| 2024-06-13 | 7.38 | 7.42 | 7.30 | 7.40 | 7.26 | qfq | 35,146,610 | 258,959,057 | 0.41% |
| 2024-06-12 | 7.44 | 7.47 | 7.36 | 7.37 | 7.23 | qfq | 35,815,321 | 265,452,663 | -1.34% |
| 2024-06-11 | 7.42 | 7.52 | 7.37 | 7.47 | 7.33 | qfq | 39,085,928 | 291,246,625 | 0.54% |
| 2024-06-07 | 7.35 | 7.48 | 7.33 | 7.43 | 7.29 | qfq | 62,213,076 | 461,191,083 | 1.50% |
| 2024-06-06 | 7.19 | 7.40 | 7.16 | 7.32 | 7.18 | qfq | 72,170,603 | 527,250,111 | 2.09% |
| 2024-06-05 | 7.06 | 7.27 | 7.05 | 7.17 | 7.03 | qfq | 37,766,177 | 271,143,017 | 1.27% |
| 2024-06-04 | 7.02 | 7.10 | 6.99 | 7.08 | 6.92 | qfq | 22,498,612 | 158,825,692 | 0.57% |
| 2024-06-03 | 7.10 | 7.11 | 6.99 | 7.04 | 6.88 | qfq | 34,828,496 | 245,158,630 | -0.85% |
| 2024-05-31 | 7.18 | 7.24 | 7.10 | 7.10 | 6.93 | qfq | 29,419,771 | 209,918,089 | -0.84% |
| 2024-05-30 | 7.15 | 7.30 | 7.12 | 7.16 | 6.99 | qfq | 25,635,804 | 184,479,127 | 0.00% |
| 2024-05-29 | 7.07 | 7.18 | 7.05 | 7.16 | 6.99 | qfq | 27,969,840 | 199,368,589 | 1.13% |
| 2024-05-28 | 7.11 | 7.14 | 7.06 | 7.08 | 6.92 | qfq | 21,709,160 | 153,991,308 | -0.42% |
| 2024-05-27 | 7.04 | 7.13 | 7.00 | 7.11 | 6.94 | qfq | 26,795,827 | 189,498,415 | 1.14% |
| 2024-05-24 | 7.04 | 7.13 | 7.02 | 7.03 | 6.87 | qfq | 25,606,976 | 181,158,969 | 0.00% |
| 2024-05-23 | 7.13 | 7.17 | 7.02 | 7.03 | 6.87 | qfq | 31,735,134 | 224,498,199 | -1.54% |
| 2024-05-22 | 7.32 | 7.35 | 7.11 | 7.14 | 6.97 | qfq | 45,612,844 | 327,693,920 | -2.46% |
| 2024-05-21 | 7.29 | 7.38 | 7.27 | 7.32 | 7.15 | qfq | 27,390,280 | 201,008,750 | 0.14% |
| 2024-05-20 | 7.35 | 7.41 | 7.26 | 7.31 | 7.14 | qfq | 29,703,952 | 217,737,761 | -0.81% |
| 2024-05-17 | 7.32 | 7.39 | 7.31 | 7.37 | 7.20 | qfq | 29,447,440 | 216,210,872 | 0.68% |
| 2024-05-16 | 7.44 | 7.49 | 7.30 | 7.32 | 7.15 | qfq | 26,075,507 | 192,246,970 | -1.48% |
| 2024-05-15 | 7.51 | 7.52 | 7.40 | 7.43 | 7.26 | qfq | 28,009,508 | 208,409,273 | -1.07% |
| 2024-05-14 | 7.33 | 7.60 | 7.33 | 7.51 | 7.34 | qfq | 46,755,598 | 351,278,121 | 1.76% |
| 2024-05-13 | 7.36 | 7.47 | 7.34 | 7.38 | 7.21 | qfq | 33,782,520 | 249,835,048 | -0.81% |
| 2024-05-10 | 7.52 | 7.63 | 7.43 | 7.44 | 7.27 | qfq | 41,344,660 | 309,865,573 | -1.06% |
| 2024-05-09 | 7.43 | 7.54 | 7.41 | 7.52 | 7.35 | qfq | 46,203,700 | 346,070,177 | 0.94% |
| 2024-05-08 | 7.38 | 7.47 | 7.32 | 7.45 | 7.28 | qfq | 50,289,340 | 372,467,815 | 1.36% |
| 2024-05-07 | 7.40 | 7.41 | 7.30 | 7.35 | 7.18 | qfq | 33,520,514 | 246,119,592 | 0.27% |
| 2024-05-06 | 7.22 | 7.38 | 7.21 | 7.33 | 7.16 | qfq | 49,663,991 | 363,373,017 | 2.09% |
| 2024-04-30 | 7.19 | 7.25 | 7.14 | 7.18 | 7.01 | qfq | 34,184,662 | 246,200,009 | -0.28% |
| 2024-04-29 | 7.14 | 7.22 | 7.10 | 7.20 | 7.03 | qfq | 41,824,567 | 300,083,350 | 0.14% |
| 2024-04-26 | 7.22 | 7.28 | 7.15 | 7.19 | 7.02 | qfq | 32,985,570 | 237,355,634 | -0.96% |
| 2024-04-25 | 7.08 | 7.32 | 7.05 | 7.26 | 7.09 | qfq | 44,895,577 | 323,621,348 | 2.69% |
| 2024-04-24 | 7.05 | 7.11 | 7.01 | 7.07 | 6.91 | qfq | 23,964,500 | 168,958,612 | 0.43% |
| 2024-04-23 | 7.03 | 7.10 | 6.99 | 7.04 | 6.88 | qfq | 26,719,946 | 188,136,255 | -0.28% |
| 2024-04-22 | 6.96 | 7.09 | 6.96 | 7.06 | 6.90 | qfq | 27,407,088 | 193,182,860 | 0.71% |
| 2024-04-19 | 6.95 | 7.05 | 6.92 | 7.01 | 6.85 | qfq | 26,643,734 | 186,140,265 | 0.29% |
| 2024-04-18 | 6.80 | 7.15 | 6.80 | 6.99 | 6.83 | qfq | 51,075,665 | 357,743,066 | 2.34% |
| 2024-04-17 | 6.68 | 6.87 | 6.68 | 6.83 | 6.67 | qfq | 34,360,020 | 233,989,994 | 2.25% |
| 2024-04-16 | 6.75 | 6.88 | 6.66 | 6.68 | 6.52 | qfq | 38,489,570 | 260,008,436 | -1.47% |
| 2024-04-15 | 6.74 | 6.86 | 6.70 | 6.78 | 6.62 | qfq | 35,363,498 | 239,688,437 | 0.15% |
| 2024-04-12 | 6.81 | 6.91 | 6.76 | 6.77 | 6.61 | qfq | 23,206,880 | 158,614,970 | -0.59% |
| 2024-04-11 | 6.80 | 6.90 | 6.80 | 6.81 | 6.65 | qfq | 14,788,340 | 101,331,349 | -0.29% |
| 2024-04-10 | 6.96 | 6.97 | 6.81 | 6.83 | 6.67 | qfq | 21,240,797 | 146,009,716 | -1.87% |
| 2024-04-09 | 6.85 | 6.97 | 6.80 | 6.96 | 6.80 | qfq | 25,147,956 | 173,424,524 | 1.31% |
| 2024-04-08 | 7.05 | 7.07 | 6.85 | 6.87 | 6.71 | qfq | 33,110,189 | 229,600,957 | -2.55% |
| 2024-04-03 | 7.02 | 7.10 | 7.00 | 7.05 | 6.89 | qfq | 22,576,852 | 159,099,801 | 0.43% |
| 2024-04-02 | 7.14 | 7.14 | 7.01 | 7.02 | 6.86 | qfq | 29,311,626 | 206,851,443 | -1.82% |
| 2024-04-01 | 7.09 | 7.16 | 7.05 | 7.15 | 6.98 | qfq | 21,690,320 | 154,667,074 | 0.70% |
| 2024-03-29 | 7.03 | 7.14 | 7.02 | 7.10 | 6.93 | qfq | 21,601,661 | 152,843,894 | 1.00% |
| 2024-03-28 | 7.02 | 7.14 | 6.99 | 7.03 | 6.87 | qfq | 25,312,100 | 178,656,992 | 0.14% |
| 2024-03-27 | 7.05 | 7.12 | 7.02 | 7.02 | 6.86 | qfq | 19,365,600 | 136,857,138 | -0.57% |
| 2024-03-26 | 7.04 | 7.10 | 7.01 | 7.06 | 6.90 | qfq | 21,330,611 | 150,465,843 | 0.14% |
| 2024-03-25 | 7.12 | 7.17 | 7.04 | 7.05 | 6.89 | qfq | 25,030,802 | 177,996,920 | -1.40% |
| 2024-03-22 | 7.23 | 7.27 | 7.11 | 7.15 | 6.98 | qfq | 24,277,199 | 173,999,023 | -1.11% |
| 2024-03-21 | 7.35 | 7.36 | 7.21 | 7.23 | 7.06 | qfq | 30,496,885 | 221,559,840 | -1.63% |
| 2024-03-20 | 7.34 | 7.37 | 7.28 | 7.35 | 7.18 | qfq | 23,414,080 | 171,552,875 | 0.14% |
| 2024-03-19 | 7.41 | 7.42 | 7.33 | 7.34 | 7.17 | qfq | 23,238,087 | 171,273,370 | -0.94% |
| 2024-03-18 | 7.37 | 7.45 | 7.30 | 7.41 | 7.24 | qfq | 34,987,281 | 258,979,684 | 0.14% |
| 2024-03-15 | 7.35 | 7.45 | 7.30 | 7.40 | 7.23 | qfq | 29,766,768 | 219,205,083 | 0.00% |
| 2024-03-14 | 7.60 | 7.65 | 7.36 | 7.40 | 7.23 | qfq | 41,763,820 | 311,689,247 | -1.99% |
| 2024-03-13 | 7.31 | 7.63 | 7.31 | 7.55 | 7.37 | qfq | 66,505,182 | 498,017,501 | 3.57% |
| 2024-03-12 | 7.24 | 7.33 | 7.24 | 7.29 | 7.12 | qfq | 31,218,799 | 227,407,568 | 1.11% |
| 2024-03-11 | 7.10 | 7.25 | 7.10 | 7.21 | 7.04 | qfq | 29,547,334 | 212,627,262 | 1.26% |
| 2024-03-08 | 7.10 | 7.17 | 7.06 | 7.12 | 6.95 | qfq | 19,261,065 | 136,973,130 | 0.28% |
| 2024-03-07 | 7.24 | 7.27 | 7.08 | 7.10 | 6.93 | qfq | 29,916,439 | 214,447,529 | -2.20% |
| 2024-03-06 | 7.27 | 7.32 | 7.18 | 7.26 | 7.09 | qfq | 23,090,380 | 167,387,277 | -0.27% |
| 2024-03-05 | 7.30 | 7.38 | 7.25 | 7.28 | 7.11 | qfq | 33,325,406 | 243,326,381 | -0.68% |
| 2024-03-04 | 7.24 | 7.38 | 7.21 | 7.33 | 7.16 | qfq | 37,927,114 | 277,560,499 | 0.96% |
| 2024-03-01 | 7.19 | 7.32 | 7.15 | 7.26 | 7.09 | qfq | 35,946,999 | 260,232,690 | 0.83% |
| 2024-02-29 | 7.03 | 7.20 | 7.01 | 7.20 | 7.03 | qfq | 37,053,165 | 264,947,763 | 1.98% |
| 2024-02-28 | 7.16 | 7.34 | 7.06 | 7.06 | 6.90 | qfq | 60,251,862 | 434,687,219 | -1.12% |
| 2024-02-27 | 7.07 | 7.14 | 7.02 | 7.14 | 6.97 | qfq | 34,645,847 | 244,932,634 | 1.28% |
| 2024-02-26 | 7.05 | 7.12 | 6.98 | 7.05 | 6.89 | qfq | 34,540,713 | 243,797,658 | -0.28% |
| 2024-02-23 | 7.08 | 7.13 | 6.99 | 7.07 | 6.91 | qfq | 39,430,068 | 277,717,524 | -0.56% |
| 2024-02-22 | 7.01 | 7.11 | 6.98 | 7.11 | 6.94 | qfq | 28,223,455 | 199,680,050 | 1.14% |
| 2024-02-21 | 6.99 | 7.13 | 6.93 | 7.03 | 6.87 | qfq | 41,803,849 | 294,951,426 | 0.29% |
| 2024-02-20 | 6.92 | 7.07 | 6.88 | 7.01 | 6.85 | qfq | 31,330,454 | 219,907,332 | 0.72% |
| 2024-02-19 | 7.00 | 7.02 | 6.82 | 6.96 | 6.80 | qfq | 55,051,910 | 382,002,067 | 1.02% |
| 2024-02-08 | 6.89 | 7.00 | 6.73 | 6.89 | 6.73 | qfq | 70,366,049 | 484,555,015 | 0.88% |
| 2024-02-07 | 6.73 | 6.97 | 6.70 | 6.83 | 6.67 | qfq | 87,792,563 | 601,441,862 | 2.09% |
| 2024-02-06 | 6.16 | 6.75 | 6.09 | 6.69 | 6.53 | qfq | 76,909,326 | 500,917,698 | 7.90% |
| 2024-02-05 | 6.21 | 6.35 | 5.93 | 6.20 | 6.06 | qfq | 69,211,842 | 424,432,651 | -1.12% |
| 2024-02-02 | 6.45 | 6.55 | 6.08 | 6.27 | 6.12 | qfq | 46,064,232 | 291,364,771 | -2.64% |
| 2024-02-01 | 6.38 | 6.59 | 6.31 | 6.44 | 6.29 | qfq | 47,060,560 | 304,295,007 | 0.16% |
| 2024-01-31 | 6.54 | 6.58 | 6.38 | 6.43 | 6.28 | qfq | 42,281,658 | 273,267,684 | -2.13% |
| 2024-01-30 | 6.63 | 6.75 | 6.57 | 6.57 | 6.42 | qfq | 39,505,231 | 262,707,260 | -2.67% |
| 2024-01-29 | 6.88 | 6.92 | 6.73 | 6.75 | 6.59 | qfq | 34,253,450 | 232,590,930 | -1.32% |
| 2024-01-26 | 6.82 | 6.95 | 6.76 | 6.84 | 6.68 | qfq | 43,247,597 | 296,190,364 | -0.15% |
| 2024-01-25 | 6.70 | 6.87 | 6.66 | 6.85 | 6.69 | qfq | 50,852,881 | 345,355,367 | 2.24% |
| 2024-01-24 | 6.71 | 6.77 | 6.54 | 6.70 | 6.54 | qfq | 47,911,354 | 319,452,715 | 0.75% |
| 2024-01-23 | 6.60 | 6.71 | 6.57 | 6.65 | 6.50 | qfq | 34,890,236 | 231,744,685 | 0.30% |
| 2024-01-22 | 6.89 | 6.93 | 6.57 | 6.63 | 6.48 | qfq | 49,850,369 | 336,644,152 | -3.91% |
| 2024-01-19 | 6.94 | 7.02 | 6.85 | 6.90 | 6.74 | qfq | 35,282,103 | 244,480,403 | -0.86% |
| 2024-01-18 | 6.96 | 6.98 | 6.73 | 6.96 | 6.80 | qfq | 55,035,811 | 376,544,971 | -0.29% |
| 2024-01-17 | 7.13 | 7.22 | 6.98 | 6.98 | 6.82 | qfq | 35,521,944 | 251,536,065 | -2.51% |
| 2024-01-16 | 7.18 | 7.18 | 6.97 | 7.16 | 6.99 | qfq | 56,430,745 | 398,731,696 | 0.00% |
| 2024-01-15 | 7.19 | 7.24 | 7.13 | 7.16 | 6.99 | qfq | 30,735,900 | 220,589,242 | -0.69% |
| 2024-01-12 | 7.36 | 7.36 | 7.18 | 7.21 | 7.04 | qfq | 42,623,805 | 309,496,742 | -1.90% |
| 2024-01-11 | 7.41 | 7.47 | 7.26 | 7.35 | 7.18 | qfq | 60,661,308 | 446,027,928 | -0.54% |
| 2024-01-10 | 7.50 | 7.52 | 7.35 | 7.39 | 7.22 | qfq | 49,327,795 | 366,360,619 | -2.89% |
| 2024-01-09 | 7.50 | 7.67 | 7.47 | 7.61 | 7.43 | qfq | 47,653,377 | 361,591,638 | 1.33% |
| 2024-01-08 | 7.77 | 7.77 | 7.48 | 7.51 | 7.34 | qfq | 68,357,057 | 519,141,265 | -3.84% |
| 2024-01-05 | 7.84 | 7.98 | 7.75 | 7.81 | 7.63 | qfq | 52,363,378 | 410,872,823 | -0.26% |
| 2024-01-04 | 7.73 | 7.89 | 7.54 | 7.83 | 7.65 | qfq | 69,365,305 | 537,351,075 | 0.51% |
| 2024-01-03 | 7.69 | 8.08 | 7.62 | 7.79 | 7.61 | qfq | 110,261,848 | 866,044,991 | 1.96% |
| 2024-01-02 | 8.60 | 8.60 | 7.59 | 7.64 | 7.46 | qfq | 207,976,805 | 1,631,316,560 | -4.50% |
| 2023-12-29 | 7.95 | 8.09 | 7.93 | 8.00 | 7.81 | qfq | 49,575,692 | 397,577,023 | 0.63% |
| 2023-12-28 | 8.07 | 8.09 | 7.87 | 7.95 | 7.77 | qfq | 55,504,827 | 441,573,988 | -1.49% |
| 2023-12-27 | 8.01 | 8.08 | 8.00 | 8.07 | 7.88 | qfq | 20,656,597 | 166,026,065 | 0.75% |
| 2023-12-26 | 8.04 | 8.11 | 7.97 | 8.01 | 7.82 | qfq | 27,549,200 | 221,279,856 | 0.00% |
| 2023-12-25 | 8.00 | 8.05 | 7.90 | 8.01 | 7.82 | qfq | 32,290,440 | 257,507,488 | 0.13% |
| 2023-12-22 | 8.10 | 8.22 | 7.98 | 8.00 | 7.81 | qfq | 39,476,439 | 318,731,030 | -0.99% |
| 2023-12-21 | 7.96 | 8.10 | 7.90 | 8.08 | 7.89 | qfq | 41,120,675 | 329,565,863 | 0.62% |
| 2023-12-20 | 8.13 | 8.19 | 8.00 | 8.03 | 7.84 | qfq | 35,765,015 | 288,785,348 | -1.11% |
| 2023-12-19 | 8.12 | 8.16 | 8.02 | 8.12 | 7.93 | qfq | 41,964,832 | 339,803,647 | 0.37% |
| 2023-12-18 | 7.90 | 8.21 | 7.89 | 8.09 | 7.90 | qfq | 61,998,290 | 501,979,774 | 1.38% |
| 2023-12-15 | 8.20 | 8.22 | 7.95 | 7.98 | 7.79 | qfq | 87,457,619 | 704,641,885 | -2.68% |
| 2023-12-14 | 8.38 | 8.42 | 8.17 | 8.20 | 8.01 | qfq | 92,134,096 | 760,700,044 | -2.03% |
| 2023-12-13 | 8.51 | 8.68 | 8.34 | 8.37 | 8.18 | qfq | 74,838,278 | 634,507,397 | -1.18% |
| 2023-12-12 | 8.42 | 8.52 | 8.33 | 8.47 | 8.27 | qfq | 51,234,380 | 431,883,950 | 1.07% |
| 2023-12-11 | 8.42 | 8.45 | 8.25 | 8.38 | 8.19 | qfq | 62,558,679 | 522,250,545 | -0.36% |
| 2023-12-08 | 8.24 | 8.56 | 8.22 | 8.41 | 8.21 | qfq | 84,289,116 | 710,993,230 | 1.82% |
| 2023-12-07 | 8.18 | 8.33 | 8.10 | 8.26 | 8.07 | qfq | 74,309,800 | 613,533,948 | 0.98% |
| 2023-12-06 | 8.11 | 8.24 | 8.02 | 8.18 | 7.99 | qfq | 71,068,066 | 578,032,633 | 0.74% |
| 2023-12-05 | 8.12 | 8.29 | 8.07 | 8.12 | 7.93 | qfq | 77,429,978 | 633,046,764 | 0.00% |
| 2023-12-04 | 8.15 | 8.19 | 7.99 | 8.12 | 7.93 | qfq | 77,464,007 | 626,738,272 | -0.49% |
| 2023-12-01 | 7.93 | 8.20 | 7.90 | 8.16 | 7.97 | qfq | 101,975,912 | 823,394,855 | 2.64% |
| 2023-11-30 | 7.60 | 8.07 | 7.60 | 7.95 | 7.77 | qfq | 127,253,614 | 1,004,598,689 | 4.47% |
| 2023-11-29 | 7.60 | 7.64 | 7.56 | 7.61 | 7.43 | qfq | 33,422,140 | 254,271,456 | 0.26% |
| 2023-11-28 | 7.46 | 7.61 | 7.37 | 7.59 | 7.41 | qfq | 61,023,319 | 460,225,695 | 1.61% |
| 2023-11-27 | 7.58 | 7.68 | 7.44 | 7.47 | 7.30 | qfq | 56,767,130 | 427,418,623 | -0.13% |
| 2023-11-24 | 7.48 | 7.55 | 7.45 | 7.48 | 7.31 | qfq | 53,761,829 | 403,139,414 | 0.67% |
| 2023-11-23 | 7.43 | 7.47 | 7.39 | 7.43 | 7.26 | qfq | 26,301,011 | 195,261,059 | 0.41% |
| 2023-11-22 | 7.49 | 7.50 | 7.38 | 7.40 | 7.23 | qfq | 31,473,403 | 233,646,389 | -1.20% |
| 2023-11-21 | 7.44 | 7.56 | 7.43 | 7.49 | 7.32 | qfq | 56,452,815 | 423,871,397 | 0.94% |
| 2023-11-20 | 7.36 | 7.52 | 7.34 | 7.42 | 7.25 | qfq | 40,663,784 | 302,360,428 | 1.09% |
| 2023-11-17 | 7.28 | 7.37 | 7.26 | 7.34 | 7.17 | qfq | 20,978,856 | 153,594,221 | 0.55% |
| 2023-11-16 | 7.27 | 7.38 | 7.25 | 7.30 | 7.13 | qfq | 25,364,603 | 185,635,426 | 0.27% |
| 2023-11-15 | 7.30 | 7.33 | 7.22 | 7.28 | 7.11 | qfq | 20,271,830 | 147,196,517 | 0.28% |
| 2023-11-14 | 7.33 | 7.36 | 7.26 | 7.26 | 7.09 | qfq | 19,667,532 | 143,456,274 | -0.95% |
| 2023-11-13 | 7.24 | 7.43 | 7.23 | 7.33 | 7.16 | qfq | 44,729,641 | 328,478,363 | 1.10% |
| 2023-11-10 | 7.06 | 7.31 | 7.02 | 7.25 | 7.08 | qfq | 56,640,395 | 408,334,302 | 2.55% |
| 2023-11-09 | 7.08 | 7.14 | 7.05 | 7.07 | 6.91 | qfq | 18,081,424 | 128,279,707 | -0.14% |
| 2023-11-08 | 7.07 | 7.14 | 7.05 | 7.08 | 6.92 | qfq | 19,432,364 | 137,863,223 | 0.14% |
| 2023-11-07 | 7.09 | 7.14 | 7.07 | 7.07 | 6.91 | qfq | 18,065,560 | 128,289,669 | -0.28% |
| 2023-11-06 | 7.03 | 7.12 | 7.02 | 7.09 | 6.93 | qfq | 31,395,300 | 222,307,702 | 1.14% |
| 2023-11-03 | 6.96 | 7.07 | 6.96 | 7.01 | 6.85 | qfq | 27,089,766 | 190,260,069 | 0.86% |
| 2023-11-02 | 6.96 | 7.01 | 6.94 | 6.95 | 6.79 | qfq | 16,882,520 | 117,649,903 | -0.29% |
| 2023-11-01 | 6.99 | 6.99 | 6.90 | 6.97 | 6.81 | qfq | 20,996,140 | 145,931,365 | -0.14% |
| 2023-10-31 | 6.95 | 7.02 | 6.93 | 6.98 | 6.82 | qfq | 32,011,731 | 223,358,157 | 0.58% |
| 2023-10-30 | 6.88 | 6.98 | 6.84 | 6.94 | 6.78 | qfq | 27,359,875 | 189,760,285 | 1.17% |
| 2023-10-27 | 6.71 | 6.90 | 6.68 | 6.86 | 6.70 | qfq | 30,479,837 | 207,802,683 | 1.78% |
| 2023-10-26 | 6.59 | 6.77 | 6.54 | 6.74 | 6.58 | qfq | 29,640,530 | 197,687,247 | 2.12% |
| 2023-10-25 | 6.68 | 6.69 | 6.57 | 6.60 | 6.45 | qfq | 23,496,317 | 155,178,055 | -0.60% |
| 2023-10-24 | 6.55 | 6.66 | 6.50 | 6.64 | 6.49 | qfq | 29,163,595 | 191,783,786 | 1.68% |
| 2023-10-23 | 6.52 | 6.60 | 6.46 | 6.53 | 6.38 | qfq | 21,941,040 | 143,123,591 | -0.15% |
| 2023-10-20 | 6.61 | 6.66 | 6.51 | 6.54 | 6.39 | qfq | 26,034,842 | 171,007,113 | -1.36% |
| 2023-10-19 | 6.76 | 6.76 | 6.62 | 6.63 | 6.48 | qfq | 33,037,583 | 220,443,266 | -2.21% |
| 2023-10-18 | 6.88 | 6.92 | 6.77 | 6.78 | 6.62 | qfq | 29,118,808 | 199,212,476 | -2.02% |
| 2023-10-17 | 6.90 | 6.93 | 6.85 | 6.92 | 6.76 | qfq | 19,239,500 | 132,499,244 | 0.44% |
| 2023-10-16 | 7.01 | 7.05 | 6.88 | 6.89 | 6.73 | qfq | 32,843,535 | 227,832,191 | -1.71% |
| 2023-10-13 | 6.95 | 7.12 | 6.89 | 7.01 | 6.85 | qfq | 56,366,888 | 396,390,361 | 1.89% |
| 2023-10-12 | 6.88 | 6.95 | 6.85 | 6.88 | 6.72 | qfq | 21,293,089 | 146,717,475 | 0.44% |
| 2023-10-11 | 6.90 | 6.97 | 6.84 | 6.85 | 6.69 | qfq | 22,833,793 | 157,348,385 | -0.44% |
| 2023-10-10 | 6.97 | 7.07 | 6.87 | 6.88 | 6.72 | qfq | 25,923,251 | 180,092,411 | -0.86% |
| 2023-10-09 | 6.96 | 6.97 | 6.87 | 6.94 | 6.78 | qfq | 21,877,055 | 151,284,268 | -0.29% |
| 2023-09-28 | 7.05 | 7.05 | 6.95 | 6.96 | 6.80 | qfq | 21,813,900 | 152,296,328 | -1.00% |
| 2023-09-27 | 7.01 | 7.08 | 6.99 | 7.03 | 6.87 | qfq | 24,297,712 | 170,911,177 | 0.72% |
| 2023-09-26 | 7.04 | 7.04 | 6.96 | 6.98 | 6.82 | qfq | 14,978,089 | 104,728,261 | -0.14% |
| 2023-09-25 | 6.92 | 7.05 | 6.89 | 6.99 | 6.83 | qfq | 37,605,203 | 262,984,056 | 1.01% |
| 2023-09-22 | 6.86 | 6.94 | 6.80 | 6.92 | 6.76 | qfq | 20,897,870 | 143,536,060 | 0.44% |
| 2023-09-21 | 6.88 | 6.91 | 6.84 | 6.89 | 6.73 | qfq | 17,347,181 | 119,365,481 | 0.15% |
| 2023-09-20 | 6.93 | 6.93 | 6.84 | 6.88 | 6.72 | qfq | 16,647,268 | 114,357,927 | -0.43% |
| 2023-09-19 | 6.88 | 6.93 | 6.84 | 6.91 | 6.75 | qfq | 19,212,700 | 132,568,649 | 0.58% |
| 2023-09-18 | 6.86 | 6.96 | 6.80 | 6.87 | 6.71 | qfq | 36,765,183 | 252,318,438 | -0.58% |
| 2023-09-15 | 6.87 | 6.99 | 6.84 | 6.91 | 6.75 | qfq | 24,136,961 | 167,260,895 | 0.73% |
| 2023-09-14 | 6.89 | 6.94 | 6.80 | 6.86 | 6.70 | qfq | 19,284,594 | 131,984,336 | -0.72% |
| 2023-09-13 | 6.94 | 6.97 | 6.88 | 6.91 | 6.75 | qfq | 16,899,300 | 116,802,205 | -0.14% |
| 2023-09-12 | 6.98 | 7.00 | 6.90 | 6.92 | 6.76 | qfq | 20,715,480 | 143,728,044 | -1.14% |
| 2023-09-11 | 6.83 | 7.03 | 6.78 | 7.00 | 6.84 | qfq | 39,108,021 | 271,778,031 | 2.79% |
| 2023-09-08 | 6.91 | 6.93 | 6.80 | 6.81 | 6.65 | qfq | 24,144,663 | 164,992,179 | -1.73% |
| 2023-09-07 | 7.03 | 7.04 | 6.90 | 6.93 | 6.77 | qfq | 25,223,700 | 175,462,980 | -1.56% |
| 2023-09-06 | 7.09 | 7.10 | 7.01 | 7.04 | 6.88 | qfq | 19,625,900 | 138,241,824 | -0.85% |
| 2023-09-05 | 7.12 | 7.20 | 7.09 | 7.10 | 6.93 | qfq | 24,202,000 | 172,495,105 | -0.28% |
| 2023-09-04 | 7.13 | 7.16 | 7.07 | 7.12 | 6.95 | qfq | 21,276,188 | 151,197,712 | 0.28% |
| 2023-09-01 | 7.14 | 7.18 | 7.08 | 7.10 | 6.93 | qfq | 17,443,320 | 124,197,757 | -0.14% |
| 2023-08-31 | 7.12 | 7.15 | 7.08 | 7.11 | 6.94 | qfq | 18,779,964 | 133,685,076 | 0.14% |
| 2023-08-30 | 7.12 | 7.16 | 7.06 | 7.10 | 6.93 | qfq | 26,088,061 | 185,594,090 | -0.70% |
| 2023-08-29 | 6.94 | 7.18 | 6.93 | 7.15 | 6.98 | qfq | 35,826,396 | 254,231,669 | 2.88% |
| 2023-08-28 | 7.20 | 7.34 | 6.90 | 6.95 | 6.79 | qfq | 55,994,158 | 396,833,441 | -0.43% |
| 2023-08-25 | 6.96 | 7.08 | 6.93 | 6.98 | 6.82 | qfq | 19,026,260 | 133,356,466 | -0.14% |
| 2023-08-24 | 7.09 | 7.11 | 6.97 | 6.99 | 6.83 | qfq | 18,487,709 | 129,631,947 | -0.71% |
| 2023-08-23 | 7.06 | 7.14 | 7.00 | 7.04 | 6.88 | qfq | 17,232,134 | 121,987,613 | -0.28% |
| 2023-08-22 | 7.07 | 7.10 | 6.89 | 7.06 | 6.90 | qfq | 33,273,438 | 232,745,550 | 0.43% |
| 2023-08-21 | 7.12 | 7.18 | 7.02 | 7.03 | 6.87 | qfq | 20,545,676 | 145,621,257 | -0.57% |
| 2023-08-18 | 7.21 | 7.22 | 7.07 | 7.07 | 6.91 | qfq | 26,942,119 | 191,968,523 | -2.08% |
| 2023-08-17 | 7.21 | 7.24 | 7.10 | 7.22 | 7.05 | qfq | 20,977,167 | 150,639,491 | 0.00% |
| 2023-08-16 | 7.29 | 7.32 | 7.22 | 7.22 | 7.05 | qfq | 18,342,844 | 133,269,464 | -1.10% |
| 2023-08-15 | 7.30 | 7.34 | 7.25 | 7.30 | 7.13 | qfq | 24,574,700 | 179,353,686 | -0.27% |
| 2023-08-14 | 7.22 | 7.33 | 7.21 | 7.32 | 7.15 | qfq | 24,053,958 | 175,471,475 | 0.69% |
| 2023-08-11 | 7.36 | 7.39 | 7.26 | 7.27 | 7.10 | qfq | 20,388,033 | 149,527,729 | -1.22% |
| 2023-08-10 | 7.38 | 7.43 | 7.33 | 7.36 | 7.19 | qfq | 21,638,000 | 159,751,817 | -0.14% |
| 2023-08-09 | 7.43 | 7.46 | 7.31 | 7.37 | 7.20 | qfq | 31,544,600 | 232,432,192 | -0.81% |
| 2023-08-08 | 7.17 | 7.45 | 7.15 | 7.43 | 7.26 | qfq | 55,729,770 | 410,619,488 | 3.48% |
| 2023-08-07 | 7.34 | 7.38 | 7.17 | 7.18 | 7.01 | qfq | 46,158,160 | 333,646,672 | -2.58% |
| 2023-08-04 | 7.31 | 7.39 | 7.30 | 7.37 | 7.20 | qfq | 29,792,365 | 219,351,736 | 0.82% |
| 2023-08-03 | 7.14 | 7.32 | 7.13 | 7.31 | 7.14 | qfq | 42,136,028 | 306,201,090 | 2.38% |
| 2023-08-02 | 7.18 | 7.22 | 7.12 | 7.14 | 6.97 | qfq | 31,547,100 | 225,954,259 | -0.83% |
| 2023-08-01 | 7.18 | 7.26 | 7.12 | 7.20 | 7.03 | qfq | 43,282,025 | 311,443,234 | 0.98% |
| 2023-07-31 | 7.37 | 7.42 | 7.09 | 7.13 | 6.96 | qfq | 108,554,381 | 781,720,235 | -3.26% |
| 2023-07-28 | 7.50 | 7.51 | 7.34 | 7.37 | 7.20 | qfq | 59,026,612 | 436,755,035 | -1.73% |
| 2023-07-27 | 7.55 | 7.57 | 7.48 | 7.50 | 7.33 | qfq | 28,982,000 | 217,870,347 | -0.66% |
| 2023-07-26 | 7.53 | 7.63 | 7.51 | 7.55 | 7.37 | qfq | 23,528,555 | 177,753,634 | 0.13% |
| 2023-07-25 | 7.55 | 7.57 | 7.47 | 7.54 | 7.36 | qfq | 27,491,891 | 206,753,575 | -0.13% |
| 2023-07-24 | 7.51 | 7.58 | 7.48 | 7.55 | 7.37 | qfq | 22,487,722 | 169,224,373 | 0.13% |
| 2023-07-21 | 7.50 | 7.57 | 7.49 | 7.54 | 7.36 | qfq | 22,685,724 | 170,693,072 | 0.27% |
| 2023-07-20 | 7.56 | 7.60 | 7.51 | 7.52 | 7.35 | qfq | 21,064,808 | 159,209,518 | -0.66% |
| 2023-07-19 | 7.62 | 7.64 | 7.48 | 7.57 | 7.39 | qfq | 38,421,733 | 289,925,830 | -0.39% |
| 2023-07-18 | 7.55 | 7.60 | 7.51 | 7.60 | 7.42 | qfq | 33,699,754 | 254,671,132 | 0.53% |