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
江苏国信002608.SZ
最近收盘价7.072026-07-17
最近交易日2026-07-17
成交量（股）51,632,416
成交额（元）363,213,483
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.90 | 7.12 | 6.87 | 7.07 | 7.07 | qfq | 51,632,416 | 363,213,483 | 2.02% |
| 2026-07-16 | 6.91 | 6.99 | 6.85 | 6.93 | 6.93 | qfq | 20,675,889 | 142,798,604 | -0.29% |
| 2026-07-15 | 6.80 | 6.96 | 6.76 | 6.95 | 6.95 | qfq | 26,042,065 | 179,753,122 | 1.76% |
| 2026-07-14 | 6.61 | 6.83 | 6.60 | 6.83 | 6.83 | qfq | 25,926,323 | 174,279,021 | 1.64% |
| 2026-07-13 | 6.82 | 6.85 | 6.69 | 6.72 | 6.59 | qfq | 20,698,390 | 139,610,471 | -1.61% |
| 2026-07-10 | 6.76 | 6.91 | 6.69 | 6.83 | 6.70 | qfq | 23,929,402 | 163,335,663 | 0.89% |
| 2026-07-09 | 6.72 | 6.81 | 6.67 | 6.77 | 6.64 | qfq | 18,152,816 | 122,235,037 | 0.00% |
| 2026-07-08 | 6.70 | 6.79 | 6.64 | 6.77 | 6.64 | qfq | 18,688,274 | 125,702,886 | 0.74% |
| 2026-07-07 | 6.96 | 6.98 | 6.69 | 6.72 | 6.59 | qfq | 30,208,219 | 204,971,032 | -3.86% |
| 2026-07-06 | 7.03 | 7.05 | 6.92 | 6.99 | 6.85 | qfq | 28,408,414 | 198,179,485 | -0.71% |
| 2026-07-03 | 6.92 | 7.08 | 6.92 | 7.04 | 6.90 | qfq | 30,056,439 | 210,536,887 | 1.44% |
| 2026-07-02 | 6.96 | 7.10 | 6.92 | 6.94 | 6.81 | qfq | 38,623,017 | 270,033,028 | -1.42% |
| 2026-07-01 | 6.86 | 7.06 | 6.80 | 7.04 | 6.90 | qfq | 42,924,882 | 299,315,667 | 2.03% |
| 2026-06-30 | 6.88 | 6.92 | 6.74 | 6.90 | 6.77 | qfq | 39,256,211 | 267,595,777 | -0.72% |
| 2026-06-29 | 6.93 | 6.99 | 6.74 | 6.95 | 6.82 | qfq | 44,494,355 | 306,049,319 | 0.00% |
| 2026-06-26 | 7.36 | 7.46 | 6.94 | 6.95 | 6.82 | qfq | 67,887,505 | 485,980,131 | -5.57% |
| 2026-06-25 | 7.61 | 7.65 | 7.33 | 7.36 | 7.22 | qfq | 58,139,379 | 432,516,739 | -4.17% |
| 2026-06-24 | 8.05 | 8.09 | 7.65 | 7.68 | 7.53 | qfq | 66,743,371 | 518,079,898 | -4.83% |
| 2026-06-23 | 8.16 | 8.39 | 8.05 | 8.07 | 7.91 | qfq | 47,591,298 | 390,001,127 | -1.59% |
| 2026-06-22 | 8.34 | 8.35 | 8.06 | 8.20 | 8.04 | qfq | 55,770,057 | 454,847,424 | -1.80% |
| 2026-06-18 | 8.78 | 8.84 | 8.23 | 8.35 | 8.19 | qfq | 84,261,705 | 717,279,090 | -4.57% |
| 2026-06-17 | 9.11 | 9.24 | 8.71 | 8.75 | 8.58 | qfq | 69,067,798 | 613,337,769 | -3.85% |
| 2026-06-16 | 8.91 | 9.38 | 8.90 | 9.10 | 8.92 | qfq | 68,076,656 | 623,193,198 | 1.00% |
| 2026-06-15 | 8.83 | 9.02 | 8.73 | 9.01 | 8.84 | qfq | 60,283,810 | 539,077,119 | 2.85% |
| 2026-06-12 | 8.78 | 8.94 | 8.55 | 8.76 | 8.59 | qfq | 64,251,575 | 562,325,857 | 0.23% |
| 2026-06-11 | 8.62 | 9.15 | 8.53 | 8.74 | 8.57 | qfq | 81,688,156 | 722,991,346 | 0.92% |
| 2026-06-10 | 9.23 | 9.30 | 8.60 | 8.66 | 8.49 | qfq | 104,204,234 | 927,149,812 | -7.48% |
| 2026-06-09 | 9.65 | 9.70 | 8.98 | 9.36 | 9.18 | qfq | 109,652,157 | 1,024,505,819 | -2.09% |
| 2026-06-08 | 9.41 | 10.15 | 9.35 | 9.56 | 9.38 | qfq | 121,383,036 | 1,181,846,566 | -2.75% |
| 2026-06-05 | 10.46 | 11.13 | 9.63 | 9.83 | 9.64 | qfq | 171,790,186 | 1,750,585,563 | -6.38% |
| 2026-06-04 | 10.03 | 10.99 | 9.91 | 10.50 | 10.30 | qfq | 199,593,806 | 2,109,731,102 | 1.94% |
| 2026-06-03 | 10.00 | 10.65 | 9.63 | 10.30 | 10.10 | qfq | 178,341,172 | 1,778,939,635 | -1.15% |
| 2026-06-02 | 10.09 | 10.82 | 9.72 | 10.42 | 10.22 | qfq | 220,476,031 | 2,258,803,290 | 2.96% |
| 2026-06-01 | 9.96 | 10.12 | 9.49 | 10.12 | 9.92 | qfq | 147,142,178 | 1,453,668,202 | 10.00% |
| 2026-05-29 | 8.38 | 9.20 | 8.32 | 9.20 | 9.02 | qfq | 73,945,841 | 659,863,745 | 10.05% |
| 2026-05-28 | 8.23 | 8.49 | 8.21 | 8.36 | 8.20 | qfq | 48,233,366 | 403,448,935 | 1.83% |
| 2026-05-27 | 8.20 | 8.32 | 8.13 | 8.21 | 8.05 | qfq | 33,525,775 | 275,803,619 | -0.48% |
| 2026-05-26 | 8.18 | 8.33 | 8.06 | 8.25 | 8.09 | qfq | 34,491,552 | 283,149,147 | 0.12% |
| 2026-05-25 | 8.03 | 8.27 | 7.98 | 8.24 | 8.08 | qfq | 35,497,314 | 288,959,124 | 2.74% |
| 2026-05-22 | 8.10 | 8.17 | 7.89 | 8.02 | 7.86 | qfq | 42,804,827 | 343,084,876 | -1.47% |
| 2026-05-21 | 8.21 | 8.48 | 8.08 | 8.14 | 7.98 | qfq | 47,884,074 | 396,277,747 | -1.21% |
| 2026-05-20 | 8.61 | 8.64 | 8.20 | 8.24 | 8.08 | qfq | 53,522,717 | 446,444,788 | -5.18% |
| 2026-05-19 | 8.45 | 8.73 | 8.31 | 8.69 | 8.52 | qfq | 60,997,668 | 523,692,229 | 2.96% |
| 2026-05-18 | 8.02 | 8.85 | 8.02 | 8.44 | 8.28 | qfq | 67,478,493 | 576,453,694 | 3.94% |
| 2026-05-15 | 8.18 | 8.28 | 7.90 | 8.12 | 7.96 | qfq | 42,032,527 | 339,236,363 | -1.10% |
| 2026-05-14 | 8.59 | 8.66 | 8.17 | 8.21 | 8.05 | qfq | 57,146,575 | 479,687,970 | -3.98% |
| 2026-05-13 | 8.25 | 8.66 | 8.15 | 8.55 | 8.38 | qfq | 75,309,917 | 631,566,245 | 4.14% |
| 2026-05-12 | 7.94 | 8.38 | 7.93 | 8.21 | 8.05 | qfq | 61,570,815 | 505,989,550 | 3.40% |
| 2026-05-11 | 7.90 | 7.97 | 7.83 | 7.94 | 7.79 | qfq | 20,782,591 | 164,491,516 | 0.51% |
| 2026-05-08 | 7.79 | 7.97 | 7.78 | 7.90 | 7.75 | qfq | 21,018,200 | 165,487,445 | 1.15% |
| 2026-05-07 | 7.79 | 7.88 | 7.77 | 7.81 | 7.66 | qfq | 19,245,385 | 150,407,850 | 0.39% |
| 2026-05-06 | 7.70 | 7.87 | 7.67 | 7.78 | 7.63 | qfq | 26,472,800 | 205,984,480 | 2.10% |
| 2026-04-30 | 7.74 | 7.76 | 7.60 | 7.62 | 7.47 | qfq | 17,898,600 | 136,902,722 | -1.80% |
| 2026-04-29 | 7.63 | 7.78 | 7.60 | 7.76 | 7.61 | qfq | 16,602,799 | 128,236,289 | 1.31% |
| 2026-04-28 | 7.60 | 7.68 | 7.57 | 7.66 | 7.51 | qfq | 14,580,328 | 110,981,527 | 0.79% |
| 2026-04-27 | 7.66 | 7.66 | 7.51 | 7.60 | 7.45 | qfq | 20,156,914 | 153,011,823 | -1.30% |
| 2026-04-24 | 7.80 | 7.83 | 7.67 | 7.70 | 7.55 | qfq | 20,861,667 | 161,235,979 | -2.04% |
| 2026-04-23 | 7.72 | 7.90 | 7.64 | 7.86 | 7.71 | qfq | 28,550,143 | 221,795,199 | 1.68% |
| 2026-04-22 | 7.75 | 7.89 | 7.71 | 7.73 | 7.58 | qfq | 28,557,073 | 222,356,344 | -0.77% |
| 2026-04-21 | 8.03 | 8.05 | 7.58 | 7.79 | 7.64 | qfq | 47,867,345 | 369,764,039 | -3.71% |
| 2026-04-20 | 8.01 | 8.14 | 8.00 | 8.09 | 7.93 | qfq | 15,134,515 | 121,996,492 | 0.75% |
| 2026-04-17 | 8.08 | 8.13 | 8.02 | 8.03 | 7.87 | qfq | 10,091,303 | 81,278,155 | -0.62% |
| 2026-04-16 | 8.03 | 8.11 | 8.01 | 8.08 | 7.92 | qfq | 11,054,616 | 89,199,780 | 0.50% |
| 2026-04-15 | 8.10 | 8.12 | 8.02 | 8.04 | 7.88 | qfq | 13,502,600 | 108,873,409 | -0.25% |
| 2026-04-14 | 8.08 | 8.15 | 7.99 | 8.06 | 7.90 | qfq | 12,832,500 | 103,405,804 | -0.12% |
| 2026-04-13 | 8.00 | 8.12 | 8.00 | 8.07 | 7.91 | qfq | 13,230,900 | 106,628,308 | 0.37% |
| 2026-04-10 | 8.09 | 8.11 | 8.00 | 8.04 | 7.88 | qfq | 13,581,100 | 109,412,983 | -0.12% |
| 2026-04-09 | 8.14 | 8.20 | 8.01 | 8.05 | 7.89 | qfq | 14,654,000 | 118,316,620 | -2.07% |
| 2026-04-08 | 7.93 | 8.25 | 7.93 | 8.22 | 8.06 | qfq | 28,307,202 | 228,518,614 | 4.85% |
| 2026-04-07 | 7.85 | 7.88 | 7.77 | 7.84 | 7.69 | qfq | 14,031,795 | 109,771,032 | 0.13% |
| 2026-04-03 | 8.12 | 8.13 | 7.77 | 7.83 | 7.68 | qfq | 21,075,484 | 166,526,476 | -3.09% |
| 2026-04-02 | 8.17 | 8.23 | 8.00 | 8.08 | 7.92 | qfq | 20,238,800 | 163,685,496 | -1.46% |
| 2026-04-01 | 8.28 | 8.30 | 8.12 | 8.20 | 8.04 | qfq | 18,174,151 | 148,894,733 | 0.24% |
| 2026-03-31 | 8.47 | 8.47 | 8.14 | 8.18 | 8.02 | qfq | 25,212,077 | 208,632,641 | -3.42% |
| 2026-03-30 | 8.75 | 8.77 | 8.35 | 8.47 | 8.31 | qfq | 38,139,499 | 323,575,583 | -4.40% |
| 2026-03-27 | 8.66 | 8.91 | 8.54 | 8.86 | 8.69 | qfq | 43,099,991 | 377,880,462 | 1.37% |
| 2026-03-26 | 8.68 | 8.78 | 8.59 | 8.74 | 8.57 | qfq | 43,035,032 | 374,162,332 | 0.92% |
| 2026-03-25 | 8.33 | 8.74 | 8.29 | 8.66 | 8.49 | qfq | 44,497,994 | 382,143,042 | 3.59% |
| 2026-03-24 | 8.06 | 8.36 | 7.98 | 8.36 | 8.20 | qfq | 33,671,937 | 274,979,725 | 4.76% |
| 2026-03-23 | 8.28 | 8.31 | 7.93 | 7.98 | 7.83 | qfq | 35,091,400 | 283,753,372 | -3.97% |
| 2026-03-20 | 8.32 | 8.51 | 8.26 | 8.31 | 8.15 | qfq | 27,786,841 | 232,795,100 | 0.24% |
| 2026-03-19 | 8.29 | 8.43 | 8.27 | 8.29 | 8.13 | qfq | 20,641,400 | 172,194,648 | -0.72% |
| 2026-03-18 | 8.35 | 8.49 | 8.28 | 8.35 | 8.19 | qfq | 27,472,117 | 229,893,212 | 0.24% |
| 2026-03-17 | 8.41 | 8.50 | 8.30 | 8.33 | 8.17 | qfq | 21,717,697 | 182,256,686 | -1.30% |
| 2026-03-16 | 8.56 | 8.58 | 8.37 | 8.44 | 8.28 | qfq | 28,146,562 | 238,170,649 | -1.63% |
| 2026-03-13 | 8.69 | 8.76 | 8.54 | 8.58 | 8.41 | qfq | 35,673,518 | 306,841,744 | -2.50% |
| 2026-03-12 | 8.59 | 8.85 | 8.56 | 8.80 | 8.63 | qfq | 46,476,085 | 404,985,336 | 2.44% |
| 2026-03-11 | 8.44 | 8.61 | 8.30 | 8.59 | 8.42 | qfq | 34,576,598 | 293,147,011 | 1.90% |
| 2026-03-10 | 8.24 | 8.52 | 8.21 | 8.43 | 8.27 | qfq | 39,461,507 | 329,961,863 | 2.55% |
| 2026-03-09 | 8.32 | 8.36 | 8.20 | 8.22 | 8.06 | qfq | 23,294,000 | 192,585,074 | -0.72% |
| 2026-03-06 | 8.16 | 8.32 | 8.11 | 8.28 | 8.12 | qfq | 20,855,465 | 172,300,376 | 1.22% |
| 2026-03-05 | 8.22 | 8.26 | 8.13 | 8.18 | 8.02 | qfq | 21,367,565 | 175,172,726 | 0.62% |
| 2026-03-04 | 8.12 | 8.23 | 8.05 | 8.13 | 7.97 | qfq | 25,951,578 | 211,269,498 | -0.61% |
| 2026-03-03 | 8.31 | 8.40 | 8.16 | 8.18 | 8.02 | qfq | 33,075,715 | 273,243,655 | -1.92% |
| 2026-03-02 | 8.18 | 8.39 | 8.16 | 8.34 | 8.18 | qfq | 36,244,867 | 300,783,703 | 1.21% |
| 2026-02-27 | 8.06 | 8.31 | 8.03 | 8.24 | 8.08 | qfq | 35,513,333 | 290,729,872 | 2.62% |
| 2026-02-26 | 7.95 | 8.09 | 7.94 | 8.03 | 7.87 | qfq | 20,206,102 | 162,170,396 | 1.13% |
| 2026-02-25 | 7.89 | 8.03 | 7.88 | 7.94 | 7.79 | qfq | 19,823,250 | 157,863,757 | 0.76% |
| 2026-02-24 | 7.73 | 7.90 | 7.70 | 7.88 | 7.73 | qfq | 22,690,283 | 177,749,914 | 2.74% |
| 2026-02-13 | 7.82 | 7.84 | 7.66 | 7.67 | 7.52 | qfq | 15,628,800 | 120,784,667 | -1.92% |
| 2026-02-12 | 7.82 | 7.85 | 7.74 | 7.82 | 7.67 | qfq | 15,530,212 | 121,226,610 | 0.39% |
| 2026-02-11 | 7.75 | 7.81 | 7.74 | 7.79 | 7.64 | qfq | 13,090,002 | 101,901,317 | 0.39% |
| 2026-02-10 | 7.75 | 7.79 | 7.72 | 7.76 | 7.61 | qfq | 14,133,755 | 109,703,682 | 0.00% |
| 2026-02-09 | 7.73 | 7.77 | 7.68 | 7.76 | 7.61 | qfq | 14,132,458 | 109,342,602 | 0.78% |
| 2026-02-06 | 7.65 | 7.75 | 7.62 | 7.70 | 7.55 | qfq | 14,928,100 | 115,038,180 | 0.26% |
| 2026-02-05 | 7.71 | 7.75 | 7.66 | 7.68 | 7.53 | qfq | 16,191,902 | 124,507,233 | -0.78% |
| 2026-02-04 | 7.59 | 7.76 | 7.56 | 7.74 | 7.59 | qfq | 21,572,865 | 166,020,982 | 2.11% |
| 2026-02-03 | 7.63 | 7.65 | 7.52 | 7.58 | 7.43 | qfq | 13,813,824 | 104,674,378 | 0.26% |
| 2026-02-02 | 7.71 | 7.81 | 7.55 | 7.56 | 7.41 | qfq | 23,361,136 | 179,355,370 | -2.07% |
| 2026-01-30 | 7.72 | 7.77 | 7.60 | 7.72 | 7.57 | qfq | 18,710,849 | 144,149,613 | -0.13% |
| 2026-01-29 | 7.75 | 7.77 | 7.67 | 7.73 | 7.58 | qfq | 14,622,884 | 112,879,491 | -0.39% |
| 2026-01-28 | 7.66 | 7.79 | 7.63 | 7.76 | 7.61 | qfq | 16,564,650 | 128,049,810 | 1.04% |
| 2026-01-27 | 7.78 | 7.78 | 7.59 | 7.68 | 7.53 | qfq | 18,967,630 | 145,349,865 | -1.41% |
| 2026-01-26 | 7.77 | 7.80 | 7.69 | 7.79 | 7.64 | qfq | 19,082,277 | 148,047,398 | 0.13% |
| 2026-01-23 | 7.76 | 7.82 | 7.74 | 7.78 | 7.63 | qfq | 17,483,082 | 135,907,647 | 0.13% |
| 2026-01-22 | 7.76 | 7.79 | 7.73 | 7.77 | 7.62 | qfq | 11,501,066 | 89,239,899 | 0.13% |
| 2026-01-21 | 7.78 | 7.81 | 7.72 | 7.76 | 7.61 | qfq | 15,832,756 | 122,852,419 | -0.51% |
| 2026-01-20 | 7.70 | 7.82 | 7.66 | 7.80 | 7.65 | qfq | 28,638,114 | 221,845,505 | 1.56% |
| 2026-01-19 | 7.54 | 7.69 | 7.54 | 7.68 | 7.53 | qfq | 19,786,885 | 151,340,891 | 1.32% |
| 2026-01-16 | 7.66 | 7.72 | 7.50 | 7.58 | 7.43 | qfq | 29,457,509 | 225,277,960 | 0.26% |
| 2026-01-15 | 7.49 | 7.57 | 7.45 | 7.56 | 7.41 | qfq | 16,882,202 | 127,123,079 | 0.93% |
| 2026-01-14 | 7.51 | 7.58 | 7.45 | 7.49 | 7.35 | qfq | 27,078,491 | 203,846,138 | -0.53% |
| 2026-01-13 | 7.53 | 7.56 | 7.48 | 7.53 | 7.38 | qfq | 19,491,250 | 146,513,796 | 0.00% |
| 2026-01-12 | 7.54 | 7.54 | 7.46 | 7.53 | 7.38 | qfq | 20,122,700 | 150,932,412 | 0.13% |
| 2026-01-09 | 7.49 | 7.52 | 7.46 | 7.52 | 7.37 | qfq | 14,715,503 | 110,226,040 | 0.53% |
| 2026-01-08 | 7.48 | 7.51 | 7.44 | 7.48 | 7.34 | qfq | 17,481,207 | 130,674,686 | 0.13% |
| 2026-01-07 | 7.52 | 7.56 | 7.47 | 7.47 | 7.33 | qfq | 13,903,803 | 104,488,448 | -0.53% |
| 2026-01-06 | 7.43 | 7.52 | 7.42 | 7.51 | 7.36 | qfq | 18,545,999 | 138,718,505 | 0.94% |
| 2026-01-05 | 7.41 | 7.44 | 7.39 | 7.44 | 7.30 | qfq | 15,741,974 | 116,830,767 | 0.68% |
| 2025-12-31 | 7.42 | 7.45 | 7.38 | 7.39 | 7.25 | qfq | 13,422,300 | 99,378,582 | -0.40% |
| 2025-12-30 | 7.50 | 7.50 | 7.37 | 7.42 | 7.28 | qfq | 19,651,178 | 146,012,433 | -1.46% |
| 2025-12-29 | 7.75 | 7.77 | 7.51 | 7.53 | 7.38 | qfq | 32,735,103 | 249,534,537 | -2.96% |
| 2025-12-26 | 7.76 | 7.79 | 7.73 | 7.76 | 7.61 | qfq | 18,696,741 | 145,052,886 | 0.00% |
| 2025-12-25 | 7.78 | 7.79 | 7.75 | 7.76 | 7.61 | qfq | 15,955,600 | 124,007,106 | -0.13% |
| 2025-12-24 | 7.80 | 7.82 | 7.75 | 7.77 | 7.62 | qfq | 15,735,303 | 122,336,862 | -0.38% |
| 2025-12-23 | 7.77 | 7.91 | 7.77 | 7.80 | 7.65 | qfq | 16,096,899 | 125,917,853 | 0.39% |
| 2025-12-22 | 7.77 | 7.81 | 7.75 | 7.77 | 7.62 | qfq | 10,709,900 | 83,341,918 | -0.13% |
| 2025-12-19 | 7.77 | 7.80 | 7.73 | 7.78 | 7.63 | qfq | 11,499,960 | 89,351,637 | 0.52% |
| 2025-12-18 | 7.74 | 7.77 | 7.71 | 7.74 | 7.59 | qfq | 10,715,695 | 82,961,000 | -0.13% |
| 2025-12-17 | 7.68 | 7.78 | 7.63 | 7.75 | 7.60 | qfq | 12,577,472 | 96,886,764 | 0.52% |
| 2025-12-16 | 7.89 | 7.89 | 7.67 | 7.71 | 7.56 | qfq | 15,290,360 | 118,095,452 | -1.91% |
| 2025-12-15 | 7.82 | 7.93 | 7.82 | 7.86 | 7.71 | qfq | 10,532,903 | 83,020,923 | 0.51% |
| 2025-12-12 | 7.79 | 7.85 | 7.78 | 7.82 | 7.67 | qfq | 13,338,400 | 104,180,250 | 0.64% |
| 2025-12-11 | 7.80 | 7.87 | 7.76 | 7.77 | 7.62 | qfq | 8,763,425 | 68,422,106 | -0.38% |
| 2025-12-10 | 7.77 | 7.82 | 7.73 | 7.80 | 7.65 | qfq | 8,359,401 | 65,038,332 | 0.39% |
| 2025-12-09 | 7.86 | 7.90 | 7.77 | 7.77 | 7.62 | qfq | 9,780,700 | 76,570,254 | -1.40% |
| 2025-12-08 | 7.95 | 7.96 | 7.87 | 7.88 | 7.73 | qfq | 10,816,846 | 85,426,029 | -0.38% |
| 2025-12-05 | 7.89 | 7.94 | 7.86 | 7.91 | 7.76 | qfq | 9,068,400 | 71,704,422 | 0.13% |
| 2025-12-04 | 7.91 | 7.93 | 7.86 | 7.90 | 7.75 | qfq | 8,194,251 | 64,685,647 | -0.13% |
| 2025-12-03 | 7.90 | 7.95 | 7.89 | 7.91 | 7.76 | qfq | 10,768,000 | 85,282,616 | 0.13% |
| 2025-12-02 | 7.80 | 7.94 | 7.77 | 7.90 | 7.75 | qfq | 18,660,713 | 146,789,144 | 1.28% |
| 2025-12-01 | 7.77 | 7.83 | 7.76 | 7.80 | 7.65 | qfq | 11,055,030 | 86,242,633 | 0.39% |
| 2025-11-28 | 7.76 | 7.78 | 7.70 | 7.77 | 7.62 | qfq | 8,078,605 | 62,618,005 | 0.13% |
| 2025-11-27 | 7.76 | 7.83 | 7.74 | 7.76 | 7.61 | qfq | 8,602,166 | 66,946,292 | 0.00% |
| 2025-11-26 | 7.76 | 7.80 | 7.74 | 7.76 | 7.61 | qfq | 9,574,771 | 74,402,303 | 0.00% |
| 2025-11-25 | 7.74 | 7.81 | 7.72 | 7.76 | 7.61 | qfq | 13,579,900 | 105,534,966 | 0.65% |
| 2025-11-24 | 7.75 | 7.78 | 7.69 | 7.71 | 7.56 | qfq | 13,191,600 | 102,005,019 | -0.26% |
| 2025-11-21 | 7.85 | 7.88 | 7.71 | 7.73 | 7.58 | qfq | 22,240,559 | 172,992,179 | -2.03% |
| 2025-11-20 | 7.92 | 7.96 | 7.86 | 7.89 | 7.74 | qfq | 13,546,500 | 107,158,744 | -0.13% |
| 2025-11-19 | 7.94 | 7.96 | 7.83 | 7.90 | 7.75 | qfq | 13,675,700 | 108,078,578 | -0.50% |
| 2025-11-18 | 8.02 | 8.04 | 7.91 | 7.94 | 7.79 | qfq | 14,133,225 | 112,389,012 | -1.12% |
| 2025-11-17 | 8.10 | 8.10 | 8.00 | 8.03 | 7.87 | qfq | 17,284,436 | 138,921,568 | -0.86% |
| 2025-11-14 | 8.19 | 8.21 | 8.09 | 8.10 | 7.94 | qfq | 16,157,794 | 131,757,762 | -1.34% |
| 2025-11-13 | 8.17 | 8.22 | 8.13 | 8.21 | 8.05 | qfq | 16,483,125 | 134,955,587 | 0.49% |
| 2025-11-12 | 8.23 | 8.28 | 8.15 | 8.17 | 8.01 | qfq | 17,409,000 | 142,777,487 | -1.09% |
| 2025-11-11 | 8.37 | 8.39 | 8.23 | 8.26 | 8.10 | qfq | 21,162,921 | 175,523,731 | -1.20% |
| 2025-11-10 | 8.36 | 8.40 | 8.31 | 8.36 | 8.20 | qfq | 15,300,700 | 127,769,842 | -0.12% |
| 2025-11-07 | 8.40 | 8.48 | 8.37 | 8.37 | 8.21 | qfq | 19,105,799 | 160,630,492 | -0.71% |
| 2025-11-06 | 8.29 | 8.50 | 8.27 | 8.43 | 8.27 | qfq | 32,054,701 | 270,204,545 | 1.32% |
| 2025-11-05 | 8.22 | 8.38 | 8.17 | 8.32 | 8.16 | qfq | 20,906,851 | 173,143,674 | 0.48% |
| 2025-11-04 | 8.34 | 8.42 | 8.25 | 8.28 | 8.12 | qfq | 16,992,700 | 141,639,224 | -1.19% |
| 2025-11-03 | 8.26 | 8.39 | 8.20 | 8.38 | 8.22 | qfq | 16,867,800 | 139,905,245 | 1.82% |
| 2025-10-31 | 8.35 | 8.35 | 8.20 | 8.23 | 8.07 | qfq | 21,662,660 | 178,714,270 | -1.08% |
| 2025-10-30 | 8.39 | 8.44 | 8.31 | 8.32 | 8.16 | qfq | 22,457,332 | 188,054,214 | -1.30% |
| 2025-10-29 | 8.37 | 8.44 | 8.30 | 8.43 | 8.27 | qfq | 21,840,221 | 182,962,263 | 0.36% |
| 2025-10-28 | 8.53 | 8.56 | 8.37 | 8.40 | 8.24 | qfq | 24,266,108 | 204,898,533 | -1.41% |
| 2025-10-27 | 8.38 | 8.70 | 8.35 | 8.52 | 8.36 | qfq | 38,309,527 | 328,115,992 | 2.04% |
| 2025-10-24 | 8.47 | 8.53 | 8.31 | 8.35 | 8.19 | qfq | 31,585,402 | 265,102,983 | -2.45% |
| 2025-10-23 | 8.33 | 8.58 | 8.29 | 8.56 | 8.39 | qfq | 29,459,267 | 248,930,725 | 2.64% |
| 2025-10-22 | 8.39 | 8.46 | 8.30 | 8.34 | 8.18 | qfq | 15,179,067 | 126,848,883 | -0.83% |
| 2025-10-21 | 8.26 | 8.41 | 8.23 | 8.41 | 8.25 | qfq | 19,210,941 | 160,575,684 | 1.45% |
| 2025-10-20 | 8.28 | 8.30 | 8.12 | 8.29 | 8.13 | qfq | 20,803,600 | 170,828,925 | 1.10% |
| 2025-10-17 | 8.38 | 8.44 | 8.20 | 8.20 | 8.04 | qfq | 26,213,999 | 217,549,591 | -2.50% |
| 2025-10-16 | 8.32 | 8.53 | 8.25 | 8.41 | 8.25 | qfq | 26,557,621 | 222,802,316 | 1.08% |
| 2025-10-15 | 8.27 | 8.35 | 8.19 | 8.32 | 8.16 | qfq | 25,753,900 | 212,697,407 | 0.24% |
| 2025-10-14 | 8.33 | 8.41 | 8.26 | 8.30 | 8.14 | qfq | 23,398,574 | 194,958,662 | -0.12% |
| 2025-10-13 | 8.15 | 8.32 | 8.09 | 8.31 | 8.15 | qfq | 29,928,933 | 245,322,965 | -0.24% |
| 2025-10-10 | 8.30 | 8.42 | 8.22 | 8.33 | 8.17 | qfq | 32,058,106 | 266,806,416 | 0.12% |
| 2025-10-09 | 8.08 | 8.32 | 8.05 | 8.32 | 8.16 | qfq | 33,729,632 | 277,068,469 | 3.35% |
| 2025-09-30 | 8.15 | 8.15 | 8.02 | 8.05 | 7.89 | qfq | 22,083,101 | 178,216,066 | -1.23% |
| 2025-09-29 | 8.10 | 8.16 | 8.02 | 8.15 | 7.99 | qfq | 26,430,472 | 214,498,965 | 0.87% |
| 2025-09-26 | 8.00 | 8.19 | 7.95 | 8.08 | 7.92 | qfq | 26,711,667 | 216,837,921 | 0.75% |
| 2025-09-25 | 7.98 | 8.08 | 7.91 | 8.02 | 7.86 | qfq | 22,942,900 | 183,204,117 | 0.25% |
| 2025-09-24 | 7.83 | 8.12 | 7.81 | 8.00 | 7.85 | qfq | 29,679,694 | 237,050,406 | 1.52% |
| 2025-09-23 | 7.73 | 7.88 | 7.69 | 7.88 | 7.73 | qfq | 28,383,035 | 220,714,056 | 1.68% |
| 2025-09-22 | 7.90 | 7.93 | 7.70 | 7.75 | 7.60 | qfq | 28,683,100 | 222,517,600 | -1.77% |
| 2025-09-19 | 7.94 | 7.98 | 7.85 | 7.89 | 7.74 | qfq | 22,639,924 | 178,782,757 | -1.00% |
| 2025-09-18 | 8.27 | 8.32 | 7.91 | 7.97 | 7.82 | qfq | 49,539,249 | 399,664,900 | -2.92% |
| 2025-09-17 | 7.78 | 8.44 | 7.72 | 8.21 | 8.05 | qfq | 64,318,189 | 520,430,069 | 5.66% |
| 2025-09-16 | 7.86 | 7.88 | 7.71 | 7.77 | 7.62 | qfq | 21,554,100 | 167,498,919 | -1.27% |
| 2025-09-15 | 8.00 | 8.04 | 7.82 | 7.87 | 7.72 | qfq | 23,354,375 | 184,884,068 | -1.63% |
| 2025-09-12 | 8.02 | 8.06 | 7.96 | 8.00 | 7.85 | qfq | 27,224,919 | 217,840,057 | 0.25% |
| 2025-09-11 | 7.92 | 7.98 | 7.85 | 7.98 | 7.83 | qfq | 27,637,541 | 218,793,550 | 0.88% |
| 2025-09-10 | 7.95 | 7.97 | 7.84 | 7.91 | 7.76 | qfq | 20,949,391 | 165,360,064 | -0.25% |
| 2025-09-09 | 7.82 | 7.98 | 7.76 | 7.93 | 7.78 | qfq | 35,740,657 | 282,528,884 | 1.15% |
| 2025-09-08 | 7.77 | 7.90 | 7.75 | 7.84 | 7.69 | qfq | 28,335,366 | 222,229,683 | 1.42% |
| 2025-09-05 | 7.57 | 7.74 | 7.53 | 7.73 | 7.58 | qfq | 30,699,523 | 234,766,810 | 2.11% |
| 2025-09-04 | 7.60 | 7.60 | 7.46 | 7.57 | 7.42 | qfq | 26,275,924 | 198,081,560 | -0.13% |
| 2025-09-03 | 7.75 | 7.85 | 7.56 | 7.58 | 7.43 | qfq | 29,501,773 | 225,703,054 | -1.81% |
| 2025-09-02 | 7.71 | 7.79 | 7.63 | 7.72 | 7.57 | qfq | 34,848,446 | 268,776,584 | 0.39% |
| 2025-09-01 | 7.79 | 7.81 | 7.65 | 7.69 | 7.54 | qfq | 33,960,024 | 262,355,801 | -0.90% |
| 2025-08-29 | 7.64 | 8.00 | 7.63 | 7.76 | 7.61 | qfq | 54,805,843 | 429,751,287 | 1.44% |
| 2025-08-28 | 7.63 | 7.70 | 7.51 | 7.65 | 7.50 | qfq | 31,229,122 | 237,878,032 | 0.26% |
| 2025-08-27 | 7.83 | 7.89 | 7.62 | 7.63 | 7.48 | qfq | 31,966,975 | 248,218,465 | -2.30% |
| 2025-08-26 | 7.96 | 7.99 | 7.80 | 7.81 | 7.66 | qfq | 39,878,955 | 313,268,204 | 0.51% |
| 2025-08-25 | 7.71 | 7.77 | 7.71 | 7.77 | 7.62 | qfq | 25,759,971 | 199,400,372 | 1.04% |
| 2025-08-22 | 7.72 | 7.75 | 7.56 | 7.69 | 7.54 | qfq | 25,503,768 | 194,587,245 | -0.39% |
| 2025-08-21 | 7.69 | 7.77 | 7.65 | 7.72 | 7.57 | qfq | 22,935,958 | 176,918,767 | 1.18% |
| 2025-08-20 | 7.58 | 7.63 | 7.55 | 7.63 | 7.48 | qfq | 11,830,358 | 89,806,800 | 0.53% |
| 2025-08-19 | 7.60 | 7.65 | 7.57 | 7.59 | 7.44 | qfq | 13,527,400 | 102,845,852 | 0.00% |
| 2025-08-18 | 7.56 | 7.65 | 7.55 | 7.59 | 7.44 | qfq | 22,461,003 | 170,842,036 | 0.66% |
| 2025-08-15 | 7.45 | 7.55 | 7.43 | 7.54 | 7.39 | qfq | 15,560,586 | 116,777,655 | 1.75% |
| 2025-08-14 | 7.55 | 7.57 | 7.41 | 7.41 | 7.27 | qfq | 16,025,231 | 120,211,207 | -1.85% |
| 2025-08-13 | 7.55 | 7.56 | 7.51 | 7.55 | 7.40 | qfq | 12,133,056 | 91,457,158 | 0.00% |
| 2025-08-12 | 7.51 | 7.55 | 7.48 | 7.55 | 7.40 | qfq | 13,787,300 | 103,580,904 | 0.67% |
| 2025-08-11 | 7.56 | 7.61 | 7.46 | 7.50 | 7.35 | qfq | 22,241,800 | 166,762,728 | -1.06% |
| 2025-08-08 | 7.51 | 7.62 | 7.50 | 7.58 | 7.43 | qfq | 18,047,180 | 136,726,939 | 0.93% |
| 2025-08-07 | 7.51 | 7.58 | 7.48 | 7.51 | 7.36 | qfq | 15,257,696 | 114,701,393 | 0.00% |
| 2025-08-06 | 7.48 | 7.52 | 7.42 | 7.51 | 7.36 | qfq | 15,900,600 | 118,815,905 | 0.40% |
| 2025-08-05 | 7.47 | 7.49 | 7.45 | 7.48 | 7.34 | qfq | 12,230,941 | 91,325,066 | 0.27% |
| 2025-08-04 | 7.43 | 7.47 | 7.40 | 7.46 | 7.32 | qfq | 8,601,382 | 63,954,193 | 0.27% |
| 2025-08-01 | 7.41 | 7.50 | 7.40 | 7.44 | 7.30 | qfq | 11,416,921 | 85,197,342 | 0.27% |
| 2025-07-31 | 7.60 | 7.61 | 7.40 | 7.42 | 7.28 | qfq | 21,358,500 | 159,173,115 | -2.37% |
| 2025-07-30 | 7.53 | 7.68 | 7.53 | 7.60 | 7.45 | qfq | 23,796,465 | 181,083,770 | 0.93% |
| 2025-07-29 | 7.58 | 7.60 | 7.48 | 7.53 | 7.38 | qfq | 12,582,934 | 94,625,357 | -0.53% |
| 2025-07-28 | 7.63 | 7.66 | 7.56 | 7.57 | 7.42 | qfq | 13,317,700 | 101,057,911 | -0.66% |
| 2025-07-25 | 7.67 | 7.74 | 7.61 | 7.62 | 7.47 | qfq | 20,296,100 | 155,718,737 | -0.78% |
| 2025-07-24 | 7.59 | 7.72 | 7.51 | 7.68 | 7.53 | qfq | 18,960,024 | 144,378,631 | 1.19% |
| 2025-07-23 | 7.69 | 7.72 | 7.58 | 7.59 | 7.44 | qfq | 15,739,208 | 120,233,442 | -1.56% |
| 2025-07-22 | 7.63 | 7.71 | 7.57 | 7.71 | 7.56 | qfq | 21,755,162 | 166,271,389 | 1.05% |
| 2025-07-21 | 7.53 | 7.64 | 7.52 | 7.63 | 7.48 | qfq | 16,772,026 | 127,106,232 | 1.46% |
| 2025-07-18 | 7.47 | 7.53 | 7.44 | 7.52 | 7.37 | qfq | 12,696,651 | 95,125,457 | -0.40% |
| 2025-07-17 | 7.57 | 7.60 | 7.50 | 7.55 | 7.31 | qfq | 14,578,099 | 109,814,289 | -0.26% |
| 2025-07-16 | 7.61 | 7.63 | 7.52 | 7.57 | 7.33 | qfq | 14,358,800 | 108,776,003 | -0.53% |
| 2025-07-15 | 7.75 | 7.79 | 7.57 | 7.61 | 7.36 | qfq | 19,719,643 | 150,599,741 | -2.19% |
| 2025-07-14 | 7.70 | 7.86 | 7.68 | 7.78 | 7.53 | qfq | 23,051,100 | 179,758,456 | 1.57% |
| 2025-07-11 | 7.70 | 7.72 | 7.62 | 7.66 | 7.41 | qfq | 16,997,918 | 130,471,084 | -0.65% |
| 2025-07-10 | 7.69 | 7.77 | 7.65 | 7.71 | 7.46 | qfq | 18,203,394 | 140,403,179 | 0.78% |
| 2025-07-09 | 7.76 | 7.81 | 7.61 | 7.65 | 7.40 | qfq | 23,333,023 | 179,610,585 | -1.42% |
| 2025-07-08 | 7.66 | 7.77 | 7.62 | 7.76 | 7.51 | qfq | 42,346,303 | 325,934,020 | 1.70% |
| 2025-07-07 | 7.57 | 7.66 | 7.51 | 7.63 | 7.38 | qfq | 29,110,407 | 221,131,319 | 2.28% |
| 2025-07-04 | 7.42 | 7.48 | 7.41 | 7.46 | 7.22 | qfq | 12,409,016 | 92,521,559 | 0.54% |
| 2025-07-03 | 7.42 | 7.44 | 7.38 | 7.42 | 7.18 | qfq | 9,826,544 | 72,795,645 | 0.00% |
| 2025-07-02 | 7.37 | 7.42 | 7.33 | 7.42 | 7.18 | qfq | 11,170,998 | 82,550,722 | 0.68% |
| 2025-07-01 | 7.34 | 7.40 | 7.32 | 7.37 | 7.13 | qfq | 11,799,214 | 86,932,885 | 0.55% |
| 2025-06-30 | 7.36 | 7.37 | 7.30 | 7.33 | 7.09 | qfq | 9,387,341 | 68,866,486 | -0.41% |
| 2025-06-27 | 7.35 | 7.41 | 7.33 | 7.36 | 7.12 | qfq | 12,691,603 | 93,620,411 | 0.27% |
| 2025-06-26 | 7.37 | 7.40 | 7.34 | 7.34 | 7.10 | qfq | 10,477,667 | 77,154,330 | -0.41% |
| 2025-06-25 | 7.30 | 7.37 | 7.28 | 7.37 | 7.13 | qfq | 14,519,028 | 106,434,394 | 1.10% |
| 2025-06-24 | 7.25 | 7.31 | 7.22 | 7.29 | 7.05 | qfq | 11,588,000 | 84,315,264 | 0.97% |
| 2025-06-23 | 7.23 | 7.25 | 7.16 | 7.22 | 6.99 | qfq | 12,306,579 | 88,584,751 | -0.41% |
| 2025-06-20 | 7.28 | 7.31 | 7.23 | 7.25 | 7.02 | qfq | 9,178,559 | 66,636,850 | -0.41% |
| 2025-06-19 | 7.37 | 7.39 | 7.24 | 7.28 | 7.04 | qfq | 14,225,900 | 103,782,037 | -1.62% |
| 2025-06-18 | 7.39 | 7.44 | 7.36 | 7.40 | 7.16 | qfq | 8,091,406 | 59,799,868 | -0.27% |
| 2025-06-17 | 7.38 | 7.43 | 7.35 | 7.42 | 7.18 | qfq | 10,508,086 | 77,671,968 | 0.68% |
| 2025-06-16 | 7.44 | 7.47 | 7.34 | 7.37 | 7.13 | qfq | 18,360,346 | 135,640,794 | -1.21% |
| 2025-06-13 | 7.45 | 7.53 | 7.44 | 7.46 | 7.22 | qfq | 18,375,426 | 137,522,350 | 0.00% |
| 2025-06-12 | 7.51 | 7.51 | 7.44 | 7.46 | 7.22 | qfq | 11,521,100 | 85,948,051 | -0.53% |
| 2025-06-11 | 7.47 | 7.54 | 7.44 | 7.50 | 7.26 | qfq | 11,293,022 | 84,737,055 | 0.40% |
| 2025-06-10 | 7.48 | 7.54 | 7.43 | 7.47 | 7.23 | qfq | 18,211,434 | 136,281,222 | -0.13% |
| 2025-06-09 | 7.50 | 7.51 | 7.46 | 7.48 | 7.24 | qfq | 9,711,506 | 72,637,075 | 0.00% |
| 2025-06-06 | 7.47 | 7.53 | 7.43 | 7.48 | 7.24 | qfq | 10,922,700 | 81,783,470 | 0.27% |
| 2025-06-05 | 7.49 | 7.52 | 7.45 | 7.46 | 7.22 | qfq | 12,801,846 | 95,739,004 | -0.40% |
| 2025-06-04 | 7.49 | 7.51 | 7.46 | 7.49 | 7.25 | qfq | 10,897,922 | 81,546,754 | 0.13% |
| 2025-06-03 | 7.54 | 7.56 | 7.43 | 7.48 | 7.24 | qfq | 20,182,295 | 151,002,648 | -1.19% |
| 2025-05-30 | 7.78 | 7.79 | 7.57 | 7.57 | 7.33 | qfq | 22,656,300 | 172,561,224 | -2.07% |
| 2025-05-29 | 7.58 | 7.83 | 7.55 | 7.73 | 7.48 | qfq | 36,852,076 | 283,890,416 | 2.79% |
| 2025-05-28 | 7.62 | 7.70 | 7.50 | 7.52 | 7.28 | qfq | 23,857,000 | 181,164,147 | -0.53% |
| 2025-05-27 | 7.45 | 7.58 | 7.44 | 7.56 | 7.32 | qfq | 26,012,000 | 195,786,097 | 2.02% |
| 2025-05-26 | 7.39 | 7.45 | 7.38 | 7.41 | 7.17 | qfq | 8,116,593 | 60,153,697 | 0.41% |
| 2025-05-23 | 7.48 | 7.52 | 7.36 | 7.38 | 7.14 | qfq | 13,498,500 | 100,528,145 | -1.20% |
| 2025-05-22 | 7.57 | 7.59 | 7.45 | 7.47 | 7.23 | qfq | 11,557,500 | 86,657,454 | -1.58% |
| 2025-05-21 | 7.54 | 7.62 | 7.54 | 7.59 | 7.34 | qfq | 13,138,519 | 99,648,547 | 0.80% |
| 2025-05-20 | 7.52 | 7.55 | 7.48 | 7.53 | 7.29 | qfq | 9,642,600 | 72,446,530 | 0.40% |
| 2025-05-19 | 7.42 | 7.51 | 7.41 | 7.50 | 7.26 | qfq | 9,816,403 | 73,342,065 | 0.94% |
| 2025-05-16 | 7.48 | 7.53 | 7.41 | 7.43 | 7.19 | qfq | 10,641,736 | 79,272,214 | -0.80% |
| 2025-05-15 | 7.54 | 7.62 | 7.48 | 7.49 | 7.25 | qfq | 11,945,400 | 90,112,641 | -0.79% |
| 2025-05-14 | 7.54 | 7.56 | 7.45 | 7.55 | 7.31 | qfq | 11,777,800 | 88,376,563 | 0.13% |
| 2025-05-13 | 7.60 | 7.60 | 7.51 | 7.54 | 7.30 | qfq | 10,119,550 | 76,296,328 | -0.40% |
| 2025-05-12 | 7.48 | 7.57 | 7.43 | 7.57 | 7.33 | qfq | 14,369,647 | 107,867,470 | 1.20% |
| 2025-05-09 | 7.42 | 7.52 | 7.40 | 7.48 | 7.24 | qfq | 16,645,500 | 124,476,010 | 0.94% |
| 2025-05-08 | 7.39 | 7.46 | 7.32 | 7.41 | 7.17 | qfq | 12,223,000 | 90,625,369 | 0.00% |
| 2025-05-07 | 7.43 | 7.47 | 7.38 | 7.41 | 7.17 | qfq | 16,099,044 | 119,312,157 | 0.27% |
| 2025-05-06 | 7.38 | 7.39 | 7.33 | 7.39 | 7.15 | qfq | 16,369,856 | 120,537,649 | 0.68% |
| 2025-04-30 | 7.44 | 7.45 | 7.34 | 7.34 | 7.10 | qfq | 12,452,900 | 91,916,015 | -1.21% |
| 2025-04-29 | 7.60 | 7.62 | 7.39 | 7.43 | 7.19 | qfq | 21,067,100 | 157,255,279 | -2.62% |
| 2025-04-28 | 7.68 | 7.70 | 7.46 | 7.63 | 7.38 | qfq | 27,229,117 | 206,720,381 | -2.05% |
| 2025-04-25 | 7.69 | 7.80 | 7.67 | 7.79 | 7.54 | qfq | 18,856,405 | 145,948,453 | 1.04% |
| 2025-04-24 | 7.55 | 7.76 | 7.55 | 7.71 | 7.46 | qfq | 23,843,616 | 183,247,067 | 2.25% |
| 2025-04-23 | 7.55 | 7.59 | 7.49 | 7.54 | 7.30 | qfq | 10,091,700 | 75,988,998 | -0.40% |
| 2025-04-22 | 7.56 | 7.63 | 7.53 | 7.57 | 7.33 | qfq | 11,494,900 | 87,025,717 | -0.13% |
| 2025-04-21 | 7.43 | 7.58 | 7.41 | 7.58 | 7.33 | qfq | 10,165,000 | 76,544,303 | 2.02% |
| 2025-04-18 | 7.48 | 7.48 | 7.39 | 7.43 | 7.19 | qfq | 11,677,100 | 86,799,483 | -0.93% |
| 2025-04-17 | 7.35 | 7.52 | 7.32 | 7.50 | 7.26 | qfq | 19,567,858 | 145,946,089 | 1.76% |
| 2025-04-16 | 7.33 | 7.47 | 7.31 | 7.37 | 7.13 | qfq | 17,062,951 | 125,900,885 | 0.68% |
| 2025-04-15 | 7.32 | 7.34 | 7.25 | 7.32 | 7.08 | qfq | 10,234,774 | 74,684,975 | 0.14% |
| 2025-04-14 | 7.25 | 7.34 | 7.23 | 7.31 | 7.07 | qfq | 14,593,594 | 106,394,070 | 1.11% |
| 2025-04-11 | 7.21 | 7.28 | 7.17 | 7.23 | 7.00 | qfq | 14,397,355 | 104,060,061 | -0.41% |
| 2025-04-10 | 7.20 | 7.36 | 7.15 | 7.26 | 7.03 | qfq | 19,654,734 | 142,632,328 | 1.54% |
| 2025-04-09 | 7.07 | 7.17 | 6.95 | 7.15 | 6.92 | qfq | 24,821,862 | 175,733,592 | -0.14% |
| 2025-04-08 | 7.05 | 7.17 | 6.96 | 7.16 | 6.93 | qfq | 29,634,098 | 209,842,302 | 1.70% |
| 2025-04-07 | 7.60 | 7.60 | 7.04 | 7.04 | 6.81 | qfq | 34,179,303 | 248,475,022 | -9.97% |
| 2025-04-03 | 7.73 | 7.85 | 7.72 | 7.82 | 7.57 | qfq | 10,606,034 | 82,772,059 | 0.77% |
| 2025-04-02 | 7.81 | 7.82 | 7.75 | 7.76 | 7.51 | qfq | 10,111,134 | 78,615,816 | -1.02% |
| 2025-04-01 | 7.65 | 7.87 | 7.64 | 7.84 | 7.59 | qfq | 19,822,248 | 154,075,769 | 2.75% |
| 2025-03-31 | 7.62 | 7.75 | 7.59 | 7.63 | 7.38 | qfq | 14,008,639 | 107,330,204 | 0.13% |
| 2025-03-28 | 7.65 | 7.71 | 7.58 | 7.62 | 7.37 | qfq | 9,705,800 | 74,072,626 | -0.65% |
| 2025-03-27 | 7.77 | 7.79 | 7.66 | 7.67 | 7.42 | qfq | 17,041,874 | 131,215,339 | -1.16% |
| 2025-03-26 | 7.80 | 7.86 | 7.72 | 7.76 | 7.51 | qfq | 21,794,502 | 169,794,294 | -0.39% |
| 2025-03-25 | 7.71 | 7.82 | 7.65 | 7.79 | 7.54 | qfq | 23,823,434 | 184,816,346 | 1.30% |
| 2025-03-24 | 7.59 | 7.73 | 7.58 | 7.69 | 7.44 | qfq | 19,445,000 | 149,009,663 | 1.18% |
| 2025-03-21 | 7.57 | 7.69 | 7.54 | 7.60 | 7.35 | qfq | 15,118,100 | 115,152,074 | 0.13% |
| 2025-03-20 | 7.57 | 7.65 | 7.52 | 7.59 | 7.34 | qfq | 18,011,825 | 136,673,594 | 0.53% |
| 2025-03-19 | 7.41 | 7.56 | 7.40 | 7.55 | 7.31 | qfq | 17,229,551 | 129,252,588 | 1.48% |
| 2025-03-18 | 7.49 | 7.51 | 7.40 | 7.44 | 7.20 | qfq | 10,406,355 | 77,431,964 | -0.53% |
| 2025-03-17 | 7.50 | 7.55 | 7.48 | 7.48 | 7.24 | qfq | 11,349,608 | 85,235,156 | -0.27% |
| 2025-03-14 | 7.48 | 7.52 | 7.43 | 7.50 | 7.26 | qfq | 15,357,205 | 114,698,667 | 0.13% |
| 2025-03-13 | 7.39 | 7.50 | 7.35 | 7.49 | 7.25 | qfq | 21,895,167 | 162,780,444 | 1.22% |
| 2025-03-12 | 7.27 | 7.44 | 7.27 | 7.40 | 7.16 | qfq | 28,705,195 | 210,761,918 | 2.92% |
| 2025-03-11 | 7.19 | 7.19 | 7.14 | 7.19 | 6.96 | qfq | 9,395,600 | 67,375,273 | -0.28% |
| 2025-03-10 | 7.22 | 7.25 | 7.17 | 7.21 | 6.98 | qfq | 8,370,468 | 60,329,009 | -0.28% |
| 2025-03-07 | 7.19 | 7.25 | 7.15 | 7.23 | 7.00 | qfq | 11,920,976 | 85,996,879 | 0.56% |
| 2025-03-06 | 7.15 | 7.19 | 7.12 | 7.19 | 6.96 | qfq | 11,593,756 | 83,074,771 | 0.70% |
| 2025-03-05 | 7.18 | 7.19 | 7.12 | 7.14 | 6.91 | qfq | 9,347,027 | 66,716,098 | -0.42% |
| 2025-03-04 | 7.15 | 7.19 | 7.12 | 7.17 | 6.94 | qfq | 7,580,371 | 54,314,712 | 0.14% |
| 2025-03-03 | 7.15 | 7.25 | 7.13 | 7.16 | 6.93 | qfq | 11,993,718 | 86,147,831 | 0.28% |
| 2025-02-28 | 7.22 | 7.26 | 7.13 | 7.14 | 6.91 | qfq | 9,591,800 | 69,012,051 | -1.24% |
| 2025-02-27 | 7.27 | 7.28 | 7.18 | 7.23 | 7.00 | qfq | 8,543,751 | 61,639,357 | -0.28% |
| 2025-02-26 | 7.18 | 7.25 | 7.16 | 7.25 | 7.02 | qfq | 10,362,652 | 74,817,380 | 1.12% |
| 2025-02-25 | 7.24 | 7.26 | 7.15 | 7.17 | 6.94 | qfq | 11,903,899 | 85,740,140 | -1.38% |
| 2025-02-24 | 7.23 | 7.36 | 7.22 | 7.27 | 7.03 | qfq | 12,272,141 | 89,508,730 | 0.41% |
| 2025-02-21 | 7.27 | 7.28 | 7.21 | 7.24 | 7.01 | qfq | 9,574,550 | 69,312,402 | -0.28% |
| 2025-02-20 | 7.33 | 7.33 | 7.24 | 7.26 | 7.03 | qfq | 9,446,100 | 68,692,126 | -0.95% |
| 2025-02-19 | 7.36 | 7.38 | 7.30 | 7.33 | 7.09 | qfq | 10,708,538 | 78,525,945 | -0.41% |
| 2025-02-18 | 7.39 | 7.46 | 7.35 | 7.36 | 7.12 | qfq | 14,773,900 | 109,544,434 | -0.41% |
| 2025-02-17 | 7.38 | 7.41 | 7.28 | 7.39 | 7.15 | qfq | 12,542,400 | 92,173,628 | 0.14% |
| 2025-02-14 | 7.41 | 7.43 | 7.36 | 7.38 | 7.14 | qfq | 8,354,100 | 61,679,609 | -0.54% |
| 2025-02-13 | 7.42 | 7.49 | 7.39 | 7.42 | 7.18 | qfq | 14,340,600 | 106,747,249 | 0.00% |
| 2025-02-12 | 7.41 | 7.43 | 7.36 | 7.42 | 7.18 | qfq | 9,821,500 | 72,637,621 | 0.00% |
| 2025-02-11 | 7.45 | 7.47 | 7.39 | 7.42 | 7.18 | qfq | 11,096,454 | 82,336,562 | -0.40% |
| 2025-02-10 | 7.44 | 7.49 | 7.41 | 7.45 | 7.21 | qfq | 15,887,042 | 118,181,446 | -0.13% |
| 2025-02-07 | 7.39 | 7.50 | 7.35 | 7.46 | 7.22 | qfq | 21,873,700 | 162,605,245 | 1.36% |
| 2025-02-06 | 7.30 | 7.37 | 7.25 | 7.36 | 7.12 | qfq | 13,427,800 | 98,145,966 | 0.68% |
| 2025-02-05 | 7.53 | 7.53 | 7.29 | 7.31 | 7.07 | qfq | 17,447,500 | 128,520,367 | -1.88% |
| 2025-01-27 | 7.38 | 7.50 | 7.32 | 7.45 | 7.21 | qfq | 18,919,172 | 140,958,479 | 2.05% |
| 2025-01-24 | 7.32 | 7.34 | 7.26 | 7.30 | 7.06 | qfq | 11,945,828 | 87,217,884 | -0.54% |
| 2025-01-23 | 7.33 | 7.43 | 7.30 | 7.34 | 7.10 | qfq | 13,446,138 | 99,158,584 | 0.82% |
| 2025-01-22 | 7.30 | 7.32 | 7.23 | 7.28 | 7.04 | qfq | 6,373,935 | 46,329,415 | -0.27% |
| 2025-01-21 | 7.38 | 7.40 | 7.23 | 7.30 | 7.06 | qfq | 11,286,141 | 82,477,773 | -0.82% |
| 2025-01-20 | 7.39 | 7.43 | 7.34 | 7.36 | 7.12 | qfq | 11,859,500 | 87,412,389 | -0.14% |
| 2025-01-17 | 7.31 | 7.38 | 7.28 | 7.37 | 7.13 | qfq | 8,090,200 | 59,404,135 | 0.82% |
| 2025-01-16 | 7.29 | 7.40 | 7.28 | 7.31 | 7.07 | qfq | 13,110,700 | 96,250,482 | 0.41% |
| 2025-01-15 | 7.26 | 7.34 | 7.22 | 7.28 | 7.04 | qfq | 10,769,600 | 78,405,762 | 0.41% |
| 2025-01-14 | 7.14 | 7.27 | 7.13 | 7.25 | 7.02 | qfq | 13,334,260 | 96,195,543 | 1.83% |
| 2025-01-13 | 7.09 | 7.14 | 7.05 | 7.12 | 6.89 | qfq | 9,349,260 | 66,338,466 | 0.14% |
| 2025-01-10 | 7.18 | 7.19 | 7.11 | 7.11 | 6.88 | qfq | 10,186,700 | 72,785,075 | -0.84% |
| 2025-01-09 | 7.26 | 7.27 | 7.16 | 7.17 | 6.94 | qfq | 12,310,758 | 88,615,769 | -1.65% |
| 2025-01-08 | 7.29 | 7.34 | 7.16 | 7.29 | 7.05 | qfq | 13,684,332 | 99,353,235 | -0.14% |
| 2025-01-07 | 7.34 | 7.37 | 7.18 | 7.30 | 7.06 | qfq | 17,002,610 | 123,619,331 | -0.54% |
| 2025-01-06 | 7.35 | 7.39 | 7.27 | 7.34 | 7.10 | qfq | 14,654,033 | 107,359,377 | -0.14% |
| 2025-01-03 | 7.43 | 7.54 | 7.31 | 7.35 | 7.11 | qfq | 17,397,065 | 129,192,420 | -0.94% |
| 2025-01-02 | 7.67 | 7.70 | 7.36 | 7.42 | 7.18 | qfq | 25,692,524 | 193,516,754 | -3.26% |
| 2024-12-31 | 7.82 | 7.86 | 7.67 | 7.67 | 7.42 | qfq | 22,068,677 | 171,083,552 | -2.04% |
| 2024-12-30 | 7.89 | 7.93 | 7.80 | 7.83 | 7.58 | qfq | 19,855,792 | 155,867,311 | -1.14% |
| 2024-12-27 | 7.82 | 7.94 | 7.77 | 7.92 | 7.66 | qfq | 23,375,578 | 183,778,708 | 1.28% |
| 2024-12-26 | 7.90 | 7.90 | 7.77 | 7.82 | 7.57 | qfq | 21,331,928 | 166,819,097 | -1.14% |
| 2024-12-25 | 7.93 | 7.98 | 7.85 | 7.91 | 7.65 | qfq | 18,318,557 | 144,693,672 | -0.25% |
| 2024-12-24 | 7.71 | 7.93 | 7.71 | 7.93 | 7.67 | qfq | 26,074,188 | 204,532,123 | 2.32% |
| 2024-12-23 | 7.77 | 7.90 | 7.72 | 7.75 | 7.50 | qfq | 28,261,149 | 220,880,018 | 0.00% |
| 2024-12-20 | 7.75 | 7.85 | 7.73 | 7.75 | 7.50 | qfq | 19,684,395 | 153,167,289 | 0.13% |
| 2024-12-19 | 7.84 | 7.85 | 7.67 | 7.74 | 7.49 | qfq | 30,460,295 | 235,708,378 | -2.76% |
| 2024-12-18 | 7.86 | 8.09 | 7.83 | 7.96 | 7.70 | qfq | 42,500,678 | 339,767,635 | 1.79% |
| 2024-12-17 | 7.91 | 7.96 | 7.71 | 7.82 | 7.57 | qfq | 22,002,302 | 172,031,326 | -1.14% |
| 2024-12-16 | 7.85 | 7.96 | 7.85 | 7.91 | 7.65 | qfq | 20,749,595 | 163,869,912 | 1.02% |
| 2024-12-13 | 8.00 | 8.27 | 7.81 | 7.83 | 7.58 | qfq | 44,159,261 | 353,154,478 | -2.00% |
| 2024-12-12 | 7.77 | 8.02 | 7.74 | 7.99 | 7.73 | qfq | 32,180,633 | 254,127,783 | 2.96% |
| 2024-12-11 | 7.63 | 7.77 | 7.63 | 7.76 | 7.51 | qfq | 17,876,392 | 137,807,961 | 1.44% |
| 2024-12-10 | 7.96 | 8.00 | 7.59 | 7.65 | 7.40 | qfq | 37,189,800 | 288,891,681 | -2.05% |
| 2024-12-09 | 7.81 | 7.87 | 7.75 | 7.81 | 7.56 | qfq | 14,232,600 | 111,190,006 | 0.00% |
| 2024-12-06 | 7.67 | 7.82 | 7.67 | 7.81 | 7.56 | qfq | 17,119,395 | 133,032,312 | 1.83% |
| 2024-12-05 | 7.70 | 7.75 | 7.65 | 7.67 | 7.42 | qfq | 12,176,800 | 93,627,401 | -0.78% |
| 2024-12-04 | 7.82 | 7.86 | 7.70 | 7.73 | 7.48 | qfq | 12,189,602 | 94,803,251 | -1.53% |
| 2024-12-03 | 7.75 | 7.89 | 7.68 | 7.85 | 7.60 | qfq | 20,664,762 | 161,111,470 | 1.55% |
| 2024-12-02 | 7.73 | 7.75 | 7.66 | 7.73 | 7.48 | qfq | 16,904,800 | 130,275,280 | 0.26% |
| 2024-11-29 | 7.67 | 7.74 | 7.63 | 7.71 | 7.46 | qfq | 16,822,368 | 129,376,926 | 0.39% |
| 2024-11-28 | 7.52 | 7.88 | 7.49 | 7.68 | 7.43 | qfq | 30,894,526 | 238,998,582 | 1.72% |
| 2024-11-27 | 7.42 | 7.57 | 7.24 | 7.55 | 7.31 | qfq | 19,543,682 | 145,122,482 | 2.30% |
| 2024-11-26 | 7.40 | 7.47 | 7.36 | 7.38 | 7.14 | qfq | 9,659,730 | 71,590,420 | -0.94% |
| 2024-11-25 | 7.35 | 7.53 | 7.28 | 7.45 | 7.21 | qfq | 16,382,600 | 120,775,387 | 1.50% |
| 2024-11-22 | 7.60 | 7.65 | 7.33 | 7.34 | 7.10 | qfq | 19,683,700 | 147,336,891 | -3.55% |
| 2024-11-21 | 7.60 | 7.64 | 7.55 | 7.61 | 7.36 | qfq | 10,760,270 | 81,693,188 | -0.13% |
| 2024-11-20 | 7.56 | 7.62 | 7.51 | 7.62 | 7.37 | qfq | 13,219,102 | 99,990,690 | 0.66% |
| 2024-11-19 | 7.61 | 7.67 | 7.46 | 7.57 | 7.33 | qfq | 22,334,668 | 168,792,798 | -0.53% |
| 2024-11-18 | 7.53 | 7.78 | 7.48 | 7.61 | 7.36 | qfq | 30,989,041 | 237,432,929 | 1.87% |
| 2024-11-15 | 7.55 | 7.62 | 7.46 | 7.47 | 7.23 | qfq | 12,421,434 | 93,647,475 | -1.19% |
| 2024-11-14 | 7.69 | 7.73 | 7.54 | 7.56 | 7.32 | qfq | 14,002,685 | 106,817,423 | -1.69% |
| 2024-11-13 | 7.70 | 7.77 | 7.62 | 7.69 | 7.44 | qfq | 17,343,913 | 133,347,133 | -0.77% |
| 2024-11-12 | 7.87 | 7.90 | 7.67 | 7.75 | 7.50 | qfq | 26,641,346 | 208,347,446 | -1.77% |
| 2024-11-11 | 7.85 | 7.95 | 7.80 | 7.89 | 7.63 | qfq | 17,375,812 | 136,469,689 | -0.13% |
| 2024-11-08 | 8.03 | 8.08 | 7.87 | 7.90 | 7.64 | qfq | 22,060,661 | 175,501,525 | -1.13% |
| 2024-11-07 | 7.80 | 7.99 | 7.76 | 7.99 | 7.73 | qfq | 24,271,313 | 192,431,333 | 1.91% |
| 2024-11-06 | 7.94 | 7.98 | 7.80 | 7.84 | 7.59 | qfq | 25,165,500 | 197,824,834 | -1.38% |
| 2024-11-05 | 7.91 | 7.99 | 7.85 | 7.95 | 7.69 | qfq | 25,127,065 | 199,252,968 | 0.51% |
| 2024-11-04 | 7.79 | 7.91 | 7.74 | 7.91 | 7.65 | qfq | 20,731,387 | 162,689,652 | 2.06% |
| 2024-11-01 | 7.69 | 7.85 | 7.61 | 7.75 | 7.50 | qfq | 22,982,824 | 177,637,052 | 0.39% |
| 2024-10-31 | 7.58 | 7.76 | 7.58 | 7.72 | 7.47 | qfq | 19,838,502 | 152,618,727 | 1.85% |
| 2024-10-30 | 7.58 | 7.65 | 7.49 | 7.58 | 7.33 | qfq | 12,545,630 | 94,944,377 | -0.26% |
| 2024-10-29 | 7.88 | 7.90 | 7.57 | 7.60 | 7.35 | qfq | 15,954,017 | 122,591,999 | -3.18% |
| 2024-10-28 | 7.71 | 7.88 | 7.64 | 7.85 | 7.60 | qfq | 15,099,475 | 117,239,999 | 1.95% |
| 2024-10-25 | 7.56 | 7.70 | 7.53 | 7.70 | 7.45 | qfq | 12,772,750 | 97,347,983 | 2.12% |
| 2024-10-24 | 7.54 | 7.56 | 7.48 | 7.54 | 7.30 | qfq | 8,877,960 | 66,763,190 | -0.53% |
| 2024-10-23 | 7.58 | 7.67 | 7.50 | 7.58 | 7.33 | qfq | 13,246,893 | 100,574,523 | -0.13% |
| 2024-10-22 | 7.43 | 7.60 | 7.43 | 7.59 | 7.34 | qfq | 11,829,028 | 88,741,157 | 2.15% |
| 2024-10-21 | 7.56 | 7.56 | 7.40 | 7.43 | 7.19 | qfq | 13,112,214 | 97,732,250 | -1.20% |
| 2024-10-18 | 7.43 | 7.64 | 7.31 | 7.52 | 7.28 | qfq | 17,018,136 | 126,814,032 | 1.35% |
| 2024-10-17 | 7.64 | 7.64 | 7.42 | 7.42 | 7.18 | qfq | 10,896,745 | 81,708,907 | -2.11% |
| 2024-10-16 | 7.51 | 7.67 | 7.46 | 7.58 | 7.33 | qfq | 9,569,300 | 72,580,412 | 0.53% |
| 2024-10-15 | 7.65 | 7.71 | 7.53 | 7.54 | 7.30 | qfq | 14,824,406 | 112,903,418 | -1.95% |
| 2024-10-14 | 7.61 | 7.74 | 7.54 | 7.69 | 7.44 | qfq | 16,521,862 | 126,443,432 | 1.45% |
| 2024-10-11 | 7.83 | 7.84 | 7.48 | 7.58 | 7.33 | qfq | 16,097,214 | 122,956,546 | -2.32% |
| 2024-10-10 | 7.80 | 7.98 | 7.66 | 7.76 | 7.51 | qfq | 21,285,959 | 166,851,997 | 0.91% |
| 2024-10-09 | 8.27 | 8.27 | 7.65 | 7.69 | 7.44 | qfq | 28,614,304 | 226,803,884 | -7.90% |
| 2024-10-08 | 8.83 | 8.87 | 8.02 | 8.35 | 8.08 | qfq | 40,172,499 | 337,679,275 | 3.60% |
| 2024-09-30 | 7.62 | 8.13 | 7.54 | 8.06 | 7.80 | qfq | 32,896,360 | 258,218,554 | 8.48% |
| 2024-09-27 | 7.40 | 7.52 | 7.29 | 7.43 | 7.19 | qfq | 20,410,246 | 150,902,461 | 1.78% |
| 2024-09-26 | 7.08 | 7.30 | 7.04 | 7.30 | 7.06 | qfq | 14,015,568 | 100,188,093 | 3.11% |
| 2024-09-25 | 7.20 | 7.26 | 7.04 | 7.08 | 6.85 | qfq | 19,464,265 | 139,322,626 | -1.12% |
| 2024-09-24 | 6.90 | 7.16 | 6.82 | 7.16 | 6.93 | qfq | 13,728,197 | 96,340,322 | 5.60% |
| 2024-09-23 | 6.63 | 6.83 | 6.62 | 6.78 | 6.56 | qfq | 10,419,513 | 70,390,652 | 2.11% |
| 2024-09-20 | 6.68 | 6.70 | 6.59 | 6.64 | 6.43 | qfq | 5,554,196 | 36,851,357 | -0.75% |
| 2024-09-19 | 6.60 | 6.70 | 6.53 | 6.69 | 6.47 | qfq | 7,040,900 | 46,702,790 | 1.98% |
| 2024-09-18 | 6.49 | 6.59 | 6.44 | 6.56 | 6.35 | qfq | 6,526,300 | 42,436,063 | 1.08% |
| 2024-09-13 | 6.50 | 6.55 | 6.47 | 6.49 | 6.28 | qfq | 5,035,100 | 32,773,406 | -0.31% |
| 2024-09-12 | 6.47 | 6.61 | 6.47 | 6.51 | 6.30 | qfq | 6,865,946 | 44,898,881 | 0.31% |
| 2024-09-11 | 6.60 | 6.62 | 6.44 | 6.49 | 6.28 | qfq | 7,447,575 | 48,399,604 | -1.96% |
| 2024-09-10 | 6.67 | 6.73 | 6.54 | 6.62 | 6.41 | qfq | 8,541,200 | 56,404,388 | -0.75% |
| 2024-09-09 | 6.78 | 6.78 | 6.66 | 6.67 | 6.45 | qfq | 6,133,254 | 41,117,955 | -1.62% |
| 2024-09-06 | 6.82 | 6.85 | 6.77 | 6.78 | 6.56 | qfq | 6,310,557 | 42,921,742 | -0.29% |
| 2024-09-05 | 6.84 | 6.89 | 6.78 | 6.80 | 6.58 | qfq | 6,808,100 | 46,393,972 | -0.58% |
| 2024-09-04 | 6.95 | 6.95 | 6.82 | 6.84 | 6.62 | qfq | 6,460,100 | 44,448,115 | -1.72% |
| 2024-09-03 | 7.03 | 7.15 | 6.95 | 6.96 | 6.73 | qfq | 9,461,249 | 66,474,164 | -1.42% |
| 2024-09-02 | 7.04 | 7.12 | 6.98 | 7.06 | 6.83 | qfq | 12,149,167 | 85,830,365 | 0.43% |
| 2024-08-30 | 6.93 | 7.11 | 6.90 | 7.03 | 6.80 | qfq | 12,551,967 | 88,276,956 | 1.88% |
| 2024-08-29 | 6.90 | 7.03 | 6.86 | 6.90 | 6.68 | qfq | 11,549,200 | 79,821,031 | 1.92% |
| 2024-08-28 | 6.65 | 6.82 | 6.65 | 6.77 | 6.55 | qfq | 8,492,632 | 57,466,390 | 1.65% |
| 2024-08-27 | 6.73 | 6.75 | 6.64 | 6.66 | 6.44 | qfq | 5,917,930 | 39,533,542 | -1.33% |
| 2024-08-26 | 6.79 | 6.81 | 6.70 | 6.75 | 6.53 | qfq | 7,993,557 | 53,946,346 | -0.59% |
| 2024-08-23 | 6.77 | 6.85 | 6.72 | 6.79 | 6.57 | qfq | 5,971,407 | 40,422,174 | -0.15% |
| 2024-08-22 | 6.78 | 6.85 | 6.75 | 6.80 | 6.58 | qfq | 6,028,543 | 41,072,068 | 0.59% |
| 2024-08-21 | 6.78 | 6.82 | 6.75 | 6.76 | 6.54 | qfq | 6,301,758 | 42,734,926 | -0.88% |
| 2024-08-20 | 6.99 | 7.03 | 6.76 | 6.82 | 6.60 | qfq | 10,675,400 | 73,126,196 | -2.85% |
| 2024-08-19 | 6.89 | 7.05 | 6.89 | 7.02 | 6.79 | qfq | 6,836,600 | 47,902,307 | 1.30% |
| 2024-08-16 | 7.08 | 7.08 | 6.91 | 6.93 | 6.71 | qfq | 6,723,800 | 46,817,453 | -1.42% |
| 2024-08-15 | 6.94 | 7.05 | 6.91 | 7.03 | 6.80 | qfq | 6,132,100 | 42,973,074 | 1.30% |
| 2024-08-14 | 7.00 | 7.04 | 6.94 | 6.94 | 6.72 | qfq | 5,722,700 | 39,968,984 | -0.86% |
| 2024-08-13 | 6.99 | 7.04 | 6.95 | 7.00 | 6.77 | qfq | 3,965,400 | 27,721,388 | 0.14% |
| 2024-08-12 | 7.08 | 7.08 | 6.95 | 6.99 | 6.76 | qfq | 6,645,100 | 46,479,504 | 0.00% |
| 2024-08-09 | 7.01 | 7.08 | 6.99 | 6.99 | 6.76 | qfq | 6,463,600 | 45,441,302 | 0.00% |
| 2024-08-08 | 7.00 | 7.04 | 6.94 | 6.99 | 6.76 | qfq | 7,289,900 | 50,931,061 | -0.43% |
| 2024-08-07 | 6.90 | 7.08 | 6.90 | 7.02 | 6.79 | qfq | 9,709,570 | 67,926,270 | 1.74% |
| 2024-08-06 | 6.95 | 6.97 | 6.86 | 6.90 | 6.68 | qfq | 8,916,803 | 61,655,960 | 0.00% |
| 2024-08-05 | 7.05 | 7.09 | 6.90 | 6.90 | 6.68 | qfq | 11,015,800 | 76,973,983 | -2.68% |
| 2024-08-02 | 7.09 | 7.18 | 7.05 | 7.09 | 6.86 | qfq | 11,713,854 | 83,434,498 | -0.28% |
| 2024-08-01 | 7.20 | 7.25 | 7.07 | 7.11 | 6.88 | qfq | 16,101,009 | 115,153,914 | -1.80% |
| 2024-07-31 | 7.06 | 7.25 | 7.00 | 7.24 | 7.01 | qfq | 18,676,281 | 132,864,900 | 1.97% |
| 2024-07-30 | 7.13 | 7.14 | 7.04 | 7.10 | 6.87 | qfq | 6,891,650 | 48,854,665 | -0.84% |
| 2024-07-29 | 7.20 | 7.23 | 7.11 | 7.16 | 6.93 | qfq | 6,888,675 | 49,349,852 | -0.56% |
| 2024-07-26 | 7.18 | 7.26 | 7.14 | 7.20 | 6.97 | qfq | 6,983,300 | 50,145,488 | 0.98% |
| 2024-07-25 | 7.21 | 7.21 | 7.06 | 7.13 | 6.90 | qfq | 7,865,075 | 56,135,702 | -0.83% |
| 2024-07-24 | 7.12 | 7.29 | 7.10 | 7.19 | 6.96 | qfq | 9,851,117 | 70,975,068 | 1.13% |
| 2024-07-23 | 7.25 | 7.28 | 7.11 | 7.11 | 6.88 | qfq | 7,510,214 | 54,003,733 | -1.80% |
| 2024-07-22 | 7.39 | 7.39 | 7.21 | 7.24 | 7.01 | qfq | 9,666,400 | 70,240,888 | -2.16% |
| 2024-07-19 | 7.41 | 7.47 | 7.35 | 7.40 | 7.16 | qfq | 7,003,900 | 51,800,568 | -0.80% |
| 2024-07-18 | 7.28 | 7.47 | 7.23 | 7.46 | 7.22 | qfq | 9,814,303 | 72,253,424 | 2.19% |
| 2024-07-17 | 7.41 | 7.45 | 7.28 | 7.30 | 7.06 | qfq | 9,342,903 | 68,599,856 | -1.62% |
| 2024-07-16 | 7.54 | 7.58 | 7.39 | 7.42 | 7.18 | qfq | 8,295,708 | 61,840,868 | -1.85% |
| 2024-07-15 | 7.65 | 7.65 | 7.52 | 7.56 | 7.32 | qfq | 8,123,341 | 61,392,915 | -1.43% |
| 2024-07-12 | 7.60 | 7.71 | 7.57 | 7.67 | 7.42 | qfq | 12,086,659 | 92,577,726 | 0.66% |
| 2024-07-11 | 7.69 | 7.72 | 7.47 | 7.62 | 7.37 | qfq | 13,960,002 | 105,694,567 | 0.00% |
| 2024-07-10 | 7.88 | 7.94 | 7.60 | 7.62 | 7.37 | qfq | 13,766,000 | 106,388,448 | -4.15% |
| 2024-07-09 | 7.85 | 7.98 | 7.66 | 7.95 | 7.69 | qfq | 16,621,571 | 130,282,200 | 2.19% |
| 2024-07-08 | 7.64 | 7.89 | 7.62 | 7.78 | 7.53 | qfq | 11,696,522 | 90,672,171 | 1.83% |
| 2024-07-05 | 7.71 | 7.76 | 7.53 | 7.64 | 7.39 | qfq | 8,015,200 | 61,199,590 | -2.05% |
| 2024-07-04 | 7.82 | 7.88 | 7.72 | 7.80 | 7.45 | qfq | 11,171,725 | 87,145,138 | -0.38% |
| 2024-07-03 | 7.98 | 8.06 | 7.82 | 7.83 | 7.48 | qfq | 8,981,316 | 71,240,752 | -2.00% |
| 2024-07-02 | 7.99 | 8.01 | 7.90 | 7.99 | 7.63 | qfq | 11,251,655 | 89,610,997 | 0.00% |
| 2024-07-01 | 7.75 | 8.00 | 7.71 | 7.99 | 7.63 | qfq | 13,212,807 | 103,974,138 | 3.10% |
| 2024-06-28 | 7.47 | 7.86 | 7.47 | 7.75 | 7.40 | qfq | 17,222,478 | 132,869,390 | 3.06% |
| 2024-06-27 | 7.62 | 7.63 | 7.43 | 7.52 | 7.18 | qfq | 8,836,080 | 66,393,261 | -1.31% |
| 2024-06-26 | 7.57 | 7.66 | 7.49 | 7.62 | 7.28 | qfq | 8,335,478 | 63,032,306 | -0.39% |
| 2024-06-25 | 7.60 | 7.70 | 7.55 | 7.65 | 7.31 | qfq | 8,258,023 | 63,030,785 | 0.92% |
| 2024-06-24 | 7.61 | 7.69 | 7.49 | 7.58 | 7.24 | qfq | 11,600,316 | 88,162,190 | -0.79% |
| 2024-06-21 | 7.65 | 7.76 | 7.61 | 7.64 | 7.30 | qfq | 7,845,220 | 60,170,088 | 0.00% |
| 2024-06-20 | 7.66 | 7.70 | 7.58 | 7.64 | 7.30 | qfq | 11,600,861 | 88,590,595 | -0.26% |
| 2024-06-19 | 7.76 | 7.80 | 7.65 | 7.66 | 7.32 | qfq | 7,650,937 | 59,000,646 | -0.91% |
| 2024-06-18 | 7.61 | 7.74 | 7.57 | 7.73 | 7.38 | qfq | 11,048,244 | 84,634,821 | 1.05% |
| 2024-06-17 | 7.75 | 7.85 | 7.64 | 7.65 | 7.31 | qfq | 16,886,370 | 130,475,870 | -2.92% |
| 2024-06-14 | 7.92 | 8.03 | 7.84 | 7.88 | 7.53 | qfq | 16,378,316 | 129,932,103 | -1.13% |
| 2024-06-13 | 8.06 | 8.10 | 7.89 | 7.97 | 7.61 | qfq | 13,285,902 | 105,914,028 | -1.73% |
| 2024-06-12 | 8.02 | 8.14 | 7.99 | 8.11 | 7.75 | qfq | 9,891,381 | 79,885,803 | 0.75% |
| 2024-06-11 | 8.17 | 8.24 | 7.96 | 8.05 | 7.69 | qfq | 14,302,677 | 115,517,967 | -1.95% |
| 2024-06-07 | 8.14 | 8.23 | 8.05 | 8.21 | 7.84 | qfq | 11,013,800 | 89,556,845 | 1.11% |
| 2024-06-06 | 8.16 | 8.30 | 8.07 | 8.12 | 7.76 | qfq | 14,189,600 | 115,833,667 | -0.12% |
| 2024-06-05 | 8.31 | 8.37 | 8.11 | 8.13 | 7.77 | qfq | 14,197,700 | 116,724,208 | -2.28% |
| 2024-06-04 | 8.07 | 8.34 | 8.02 | 8.32 | 7.95 | qfq | 13,945,000 | 114,339,051 | 3.74% |
| 2024-06-03 | 8.15 | 8.21 | 7.95 | 8.02 | 7.66 | qfq | 11,704,800 | 94,351,233 | -1.35% |
| 2024-05-31 | 8.20 | 8.26 | 8.12 | 8.13 | 7.77 | qfq | 8,758,600 | 71,564,765 | -0.61% |
| 2024-05-30 | 8.33 | 8.41 | 8.12 | 8.18 | 7.81 | qfq | 15,391,686 | 127,030,679 | -2.97% |
| 2024-05-29 | 8.33 | 8.56 | 8.22 | 8.43 | 8.05 | qfq | 14,714,350 | 123,933,885 | 0.60% |
| 2024-05-28 | 8.35 | 8.52 | 8.32 | 8.38 | 8.01 | qfq | 17,267,700 | 145,303,640 | 0.24% |
| 2024-05-27 | 8.23 | 8.44 | 8.23 | 8.36 | 7.99 | qfq | 18,649,150 | 155,742,282 | 1.33% |
| 2024-05-24 | 8.05 | 8.38 | 8.05 | 8.25 | 7.88 | qfq | 17,701,500 | 146,493,128 | 2.36% |
| 2024-05-23 | 8.22 | 8.22 | 8.01 | 8.06 | 7.70 | qfq | 10,475,150 | 84,716,132 | -1.95% |
| 2024-05-22 | 8.17 | 8.29 | 8.14 | 8.22 | 7.85 | qfq | 10,030,740 | 82,548,945 | 0.61% |
| 2024-05-21 | 8.27 | 8.33 | 8.12 | 8.17 | 7.80 | qfq | 9,435,200 | 77,442,049 | -1.09% |
| 2024-05-20 | 8.11 | 8.30 | 8.10 | 8.26 | 7.89 | qfq | 14,717,092 | 121,124,421 | 1.98% |
| 2024-05-17 | 8.12 | 8.23 | 8.03 | 8.10 | 7.74 | qfq | 15,334,814 | 124,479,936 | -0.37% |
| 2024-05-16 | 8.24 | 8.31 | 8.10 | 8.13 | 7.77 | qfq | 15,461,155 | 126,376,657 | -1.45% |
| 2024-05-15 | 8.51 | 8.61 | 8.22 | 8.25 | 7.88 | qfq | 18,308,800 | 153,363,001 | -3.85% |
| 2024-05-14 | 8.56 | 8.65 | 8.47 | 8.58 | 8.20 | qfq | 15,573,371 | 133,436,981 | -0.12% |
| 2024-05-13 | 8.58 | 8.67 | 8.40 | 8.59 | 8.21 | qfq | 21,586,561 | 184,443,760 | 0.70% |
| 2024-05-10 | 8.33 | 8.57 | 8.26 | 8.53 | 8.15 | qfq | 20,655,800 | 174,604,283 | 2.40% |
| 2024-05-09 | 8.21 | 8.37 | 8.21 | 8.33 | 7.96 | qfq | 11,002,261 | 91,518,863 | 0.97% |
| 2024-05-08 | 8.41 | 8.46 | 8.23 | 8.25 | 7.88 | qfq | 14,228,075 | 118,436,368 | -2.02% |
| 2024-05-07 | 8.46 | 8.52 | 8.35 | 8.42 | 8.04 | qfq | 16,474,079 | 138,709,241 | -0.94% |
| 2024-05-06 | 8.25 | 8.53 | 8.19 | 8.50 | 8.12 | qfq | 26,612,804 | 223,498,025 | 3.16% |
| 2024-04-30 | 8.16 | 8.31 | 8.13 | 8.24 | 7.87 | qfq | 20,491,330 | 169,192,438 | 1.10% |
| 2024-04-29 | 8.34 | 8.35 | 8.04 | 8.15 | 7.79 | qfq | 23,292,418 | 189,416,760 | -1.81% |
| 2024-04-26 | 8.16 | 8.31 | 8.12 | 8.30 | 7.93 | qfq | 17,262,546 | 142,038,106 | 0.97% |
| 2024-04-25 | 8.17 | 8.24 | 8.13 | 8.22 | 7.85 | qfq | 10,607,466 | 86,908,585 | 0.12% |
| 2024-04-24 | 8.12 | 8.23 | 8.07 | 8.21 | 7.84 | qfq | 13,773,790 | 112,619,984 | 1.11% |
| 2024-04-23 | 8.32 | 8.35 | 8.09 | 8.12 | 7.76 | qfq | 19,057,805 | 155,720,534 | -2.05% |
| 2024-04-22 | 8.38 | 8.49 | 8.24 | 8.29 | 7.92 | qfq | 18,050,700 | 150,598,817 | -0.84% |
| 2024-04-19 | 8.28 | 8.44 | 8.22 | 8.36 | 7.99 | qfq | 18,016,202 | 150,794,334 | 0.72% |
| 2024-04-18 | 8.44 | 8.54 | 8.21 | 8.30 | 7.93 | qfq | 25,576,500 | 213,956,242 | -1.89% |
| 2024-04-17 | 8.33 | 8.48 | 8.27 | 8.46 | 8.08 | qfq | 24,587,463 | 206,482,389 | 1.81% |
| 2024-04-16 | 8.47 | 8.65 | 8.28 | 8.31 | 7.94 | qfq | 24,293,420 | 205,033,945 | -1.89% |
| 2024-04-15 | 8.38 | 8.56 | 8.20 | 8.47 | 8.09 | qfq | 25,976,125 | 218,916,921 | 0.95% |
| 2024-04-12 | 8.55 | 8.59 | 8.32 | 8.39 | 8.01 | qfq | 32,690,103 | 275,558,863 | -2.67% |
| 2024-04-11 | 8.51 | 8.74 | 8.42 | 8.62 | 8.23 | qfq | 31,852,290 | 273,898,162 | -0.46% |
| 2024-04-10 | 8.31 | 8.70 | 8.21 | 8.66 | 8.27 | qfq | 43,564,244 | 370,867,572 | 4.09% |
| 2024-04-09 | 8.56 | 8.78 | 8.16 | 8.32 | 7.95 | qfq | 53,793,216 | 448,390,327 | 3.23% |
| 2024-04-08 | 7.97 | 8.16 | 7.93 | 8.06 | 7.70 | qfq | 20,056,600 | 161,926,029 | 1.13% |
| 2024-04-03 | 8.03 | 8.08 | 7.87 | 7.97 | 7.61 | qfq | 19,541,399 | 155,650,604 | -0.99% |
| 2024-04-02 | 7.94 | 8.09 | 7.90 | 8.05 | 7.69 | qfq | 19,329,880 | 154,717,991 | 1.13% |
| 2024-04-01 | 7.90 | 7.98 | 7.78 | 7.96 | 7.60 | qfq | 15,921,912 | 125,852,772 | 0.89% |
| 2024-03-29 | 7.75 | 7.90 | 7.73 | 7.89 | 7.54 | qfq | 16,512,990 | 129,016,466 | 1.81% |
| 2024-03-28 | 7.45 | 7.82 | 7.42 | 7.75 | 7.40 | qfq | 23,834,325 | 182,838,538 | 3.61% |
| 2024-03-27 | 7.48 | 7.63 | 7.42 | 7.48 | 7.15 | qfq | 17,361,800 | 130,765,453 | 0.00% |
| 2024-03-26 | 7.33 | 7.51 | 7.30 | 7.48 | 7.15 | qfq | 13,912,200 | 102,975,791 | 2.47% |
| 2024-03-25 | 7.25 | 7.43 | 7.20 | 7.30 | 6.97 | qfq | 11,011,963 | 80,851,124 | 0.55% |
| 2024-03-22 | 7.29 | 7.33 | 7.22 | 7.26 | 6.94 | qfq | 7,916,189 | 57,484,565 | -0.82% |
| 2024-03-21 | 7.41 | 7.44 | 7.28 | 7.32 | 6.99 | qfq | 10,790,033 | 79,109,027 | -1.08% |
| 2024-03-20 | 7.40 | 7.48 | 7.29 | 7.40 | 7.07 | qfq | 10,383,597 | 76,754,669 | 0.00% |
| 2024-03-19 | 7.53 | 7.60 | 7.38 | 7.40 | 7.07 | qfq | 12,932,594 | 96,803,539 | -1.86% |
| 2024-03-18 | 7.46 | 7.61 | 7.39 | 7.54 | 7.20 | qfq | 15,416,275 | 115,746,391 | 1.07% |
| 2024-03-15 | 7.29 | 7.55 | 7.29 | 7.46 | 7.13 | qfq | 14,104,418 | 104,632,655 | 1.91% |
| 2024-03-14 | 7.23 | 7.37 | 7.23 | 7.32 | 6.99 | qfq | 11,402,263 | 83,528,407 | 0.55% |
| 2024-03-13 | 7.28 | 7.36 | 7.21 | 7.28 | 6.95 | qfq | 15,319,153 | 111,421,241 | -0.55% |
| 2024-03-12 | 7.68 | 7.70 | 7.27 | 7.32 | 6.99 | qfq | 24,081,527 | 178,717,920 | -3.17% |
| 2024-03-11 | 7.60 | 7.71 | 7.46 | 7.56 | 7.22 | qfq | 18,987,600 | 143,439,604 | -0.53% |
| 2024-03-08 | 7.40 | 7.60 | 7.38 | 7.60 | 7.26 | qfq | 15,643,879 | 117,586,811 | 2.56% |
| 2024-03-07 | 7.48 | 7.58 | 7.39 | 7.41 | 7.08 | qfq | 17,773,363 | 132,674,966 | -0.94% |
| 2024-03-06 | 7.35 | 7.49 | 7.33 | 7.48 | 7.15 | qfq | 15,364,747 | 113,884,437 | 1.49% |
| 2024-03-05 | 7.38 | 7.44 | 7.28 | 7.37 | 7.04 | qfq | 13,013,876 | 95,656,590 | -0.27% |
| 2024-03-04 | 7.35 | 7.41 | 7.25 | 7.39 | 7.06 | qfq | 14,783,901 | 108,602,516 | 0.41% |
| 2024-03-01 | 7.50 | 7.50 | 7.30 | 7.36 | 7.03 | qfq | 18,191,554 | 133,984,990 | -1.60% |
| 2024-02-29 | 7.18 | 7.48 | 7.15 | 7.48 | 7.15 | qfq | 21,916,871 | 160,805,513 | 3.46% |
| 2024-02-28 | 7.19 | 7.43 | 7.17 | 7.23 | 6.91 | qfq | 29,006,787 | 211,513,530 | 0.56% |
| 2024-02-27 | 7.14 | 7.22 | 7.10 | 7.19 | 6.87 | qfq | 13,388,077 | 95,894,853 | 0.70% |
| 2024-02-26 | 7.25 | 7.31 | 7.11 | 7.14 | 6.82 | qfq | 15,226,000 | 109,329,309 | -1.38% |
| 2024-02-23 | 7.19 | 7.26 | 7.13 | 7.24 | 6.92 | qfq | 16,895,425 | 121,658,050 | 0.28% |
| 2024-02-22 | 7.21 | 7.27 | 7.13 | 7.22 | 6.90 | qfq | 17,867,603 | 128,434,502 | 0.00% |
| 2024-02-21 | 7.18 | 7.28 | 7.10 | 7.22 | 6.90 | qfq | 21,433,102 | 154,736,818 | 0.56% |
| 2024-02-20 | 7.14 | 7.26 | 7.06 | 7.18 | 6.86 | qfq | 16,462,009 | 118,140,842 | 0.42% |
| 2024-02-19 | 7.19 | 7.25 | 7.00 | 7.15 | 6.83 | qfq | 21,869,372 | 155,533,413 | 0.85% |
| 2024-02-08 | 7.09 | 7.35 | 6.99 | 7.09 | 6.77 | qfq | 28,295,436 | 203,264,531 | 1.00% |
| 2024-02-07 | 6.70 | 7.02 | 6.62 | 7.02 | 6.71 | qfq | 25,449,291 | 174,269,222 | 5.25% |
| 2024-02-06 | 6.36 | 6.73 | 6.26 | 6.67 | 6.37 | qfq | 21,142,395 | 136,724,858 | 4.22% |
| 2024-02-05 | 6.49 | 6.69 | 6.29 | 6.40 | 6.11 | qfq | 22,655,165 | 146,910,674 | -3.61% |
| 2024-02-02 | 6.83 | 6.91 | 6.45 | 6.64 | 6.34 | qfq | 19,352,193 | 130,249,467 | -3.21% |
| 2024-02-01 | 6.90 | 7.07 | 6.77 | 6.86 | 6.55 | qfq | 24,102,000 | 166,601,500 | -2.14% |
| 2024-01-31 | 6.90 | 7.25 | 6.83 | 7.01 | 6.70 | qfq | 27,000,310 | 189,870,618 | 1.59% |
| 2024-01-30 | 7.02 | 7.10 | 6.86 | 6.90 | 6.59 | qfq | 17,837,109 | 124,874,590 | -1.57% |
| 2024-01-29 | 7.01 | 7.10 | 6.97 | 7.01 | 6.70 | qfq | 11,174,900 | 78,623,485 | 0.00% |
| 2024-01-26 | 6.87 | 7.03 | 6.85 | 7.01 | 6.70 | qfq | 10,446,165 | 72,822,803 | 2.34% |
| 2024-01-25 | 6.54 | 6.87 | 6.50 | 6.85 | 6.54 | qfq | 12,152,753 | 81,735,090 | 4.42% |
| 2024-01-24 | 6.39 | 6.57 | 6.28 | 6.56 | 6.27 | qfq | 12,298,286 | 79,106,484 | 2.82% |
| 2024-01-23 | 6.26 | 6.41 | 6.12 | 6.38 | 6.09 | qfq | 12,217,717 | 76,859,850 | 2.08% |
| 2024-01-22 | 6.67 | 6.70 | 6.23 | 6.25 | 5.97 | qfq | 9,836,637 | 63,626,721 | -6.72% |
| 2024-01-19 | 6.71 | 6.76 | 6.66 | 6.70 | 6.40 | qfq | 7,790,000 | 52,179,485 | -0.45% |
| 2024-01-18 | 6.87 | 6.88 | 6.56 | 6.73 | 6.43 | qfq | 14,322,322 | 95,999,084 | -3.03% |
| 2024-01-17 | 7.00 | 7.09 | 6.93 | 6.94 | 6.63 | qfq | 9,540,100 | 67,020,860 | -0.86% |
| 2024-01-16 | 6.97 | 7.05 | 6.92 | 7.00 | 6.69 | qfq | 7,256,100 | 50,584,653 | 0.14% |
| 2024-01-15 | 6.97 | 7.08 | 6.93 | 6.99 | 6.68 | qfq | 7,913,718 | 55,402,147 | 0.00% |
| 2024-01-12 | 6.86 | 7.01 | 6.82 | 6.99 | 6.68 | qfq | 8,737,542 | 60,826,144 | 2.19% |
| 2024-01-11 | 6.90 | 6.93 | 6.83 | 6.84 | 6.53 | qfq | 7,195,125 | 49,389,290 | -1.16% |
| 2024-01-10 | 6.91 | 6.95 | 6.83 | 6.92 | 6.61 | qfq | 6,182,527 | 42,695,507 | 0.14% |
| 2024-01-09 | 6.83 | 6.93 | 6.77 | 6.91 | 6.60 | qfq | 8,114,880 | 55,653,437 | 0.73% |
| 2024-01-08 | 6.98 | 6.98 | 6.85 | 6.86 | 6.55 | qfq | 10,233,700 | 70,697,604 | -1.01% |
| 2024-01-05 | 6.91 | 7.06 | 6.91 | 6.93 | 6.62 | qfq | 9,444,800 | 65,949,790 | -0.14% |
| 2024-01-04 | 6.90 | 6.97 | 6.85 | 6.94 | 6.63 | qfq | 11,603,553 | 80,344,827 | 0.00% |
| 2024-01-03 | 6.82 | 6.94 | 6.81 | 6.94 | 6.63 | qfq | 12,049,670 | 83,121,397 | 1.46% |
| 2024-01-02 | 6.58 | 6.91 | 6.55 | 6.84 | 6.53 | qfq | 23,324,201 | 158,400,765 | 4.11% |
| 2023-12-29 | 6.59 | 6.62 | 6.55 | 6.57 | 6.28 | qfq | 8,543,844 | 56,193,135 | -0.30% |
| 2023-12-28 | 6.61 | 6.63 | 6.52 | 6.59 | 6.30 | qfq | 9,554,528 | 62,856,406 | -0.60% |
| 2023-12-27 | 6.60 | 6.65 | 6.53 | 6.63 | 6.33 | qfq | 7,408,041 | 48,887,157 | 0.45% |
| 2023-12-26 | 6.71 | 6.78 | 6.57 | 6.60 | 6.30 | qfq | 8,000,366 | 53,270,350 | -1.05% |
| 2023-12-25 | 6.60 | 6.70 | 6.58 | 6.67 | 6.37 | qfq | 8,011,969 | 53,135,462 | 0.76% |
| 2023-12-22 | 6.65 | 6.69 | 6.59 | 6.62 | 6.32 | qfq | 8,884,175 | 58,920,768 | -0.75% |
| 2023-12-21 | 6.72 | 6.74 | 6.53 | 6.67 | 6.37 | qfq | 14,067,123 | 93,407,231 | -0.74% |
| 2023-12-20 | 6.97 | 7.01 | 6.71 | 6.72 | 6.42 | qfq | 20,081,756 | 137,328,510 | 1.05% |
| 2023-12-19 | 6.71 | 6.71 | 6.58 | 6.65 | 6.35 | qfq | 8,830,000 | 58,538,136 | -0.89% |
| 2023-12-18 | 6.83 | 6.84 | 6.69 | 6.71 | 6.41 | qfq | 7,679,756 | 51,785,486 | -1.76% |
| 2023-12-15 | 6.88 | 6.93 | 6.81 | 6.83 | 6.52 | qfq | 6,212,852 | 42,530,112 | -0.58% |
| 2023-12-14 | 6.86 | 6.92 | 6.78 | 6.87 | 6.56 | qfq | 8,543,850 | 58,598,123 | 0.59% |
| 2023-12-13 | 6.77 | 6.89 | 6.77 | 6.83 | 6.52 | qfq | 7,541,823 | 51,605,177 | 0.74% |
| 2023-12-12 | 6.77 | 6.82 | 6.72 | 6.78 | 6.48 | qfq | 7,059,400 | 47,743,251 | 0.00% |
| 2023-12-11 | 6.78 | 6.85 | 6.59 | 6.78 | 6.48 | qfq | 10,677,375 | 71,630,352 | -0.44% |
| 2023-12-08 | 6.74 | 6.88 | 6.73 | 6.81 | 6.51 | qfq | 9,226,062 | 62,981,593 | 0.89% |
| 2023-12-07 | 6.73 | 6.79 | 6.71 | 6.75 | 6.45 | qfq | 7,746,642 | 52,273,209 | 0.15% |
| 2023-12-06 | 6.71 | 6.78 | 6.61 | 6.74 | 6.44 | qfq | 6,535,987 | 43,803,411 | 0.15% |
| 2023-12-05 | 6.80 | 6.84 | 6.71 | 6.73 | 6.43 | qfq | 7,470,600 | 50,765,713 | -1.03% |
| 2023-12-04 | 6.75 | 6.83 | 6.70 | 6.80 | 6.50 | qfq | 7,169,075 | 48,525,708 | 0.89% |
| 2023-12-01 | 6.74 | 6.78 | 6.70 | 6.74 | 6.44 | qfq | 5,814,100 | 39,199,620 | 0.00% |
| 2023-11-30 | 6.72 | 6.79 | 6.71 | 6.74 | 6.44 | qfq | 5,083,285 | 34,307,746 | 0.30% |
| 2023-11-29 | 6.80 | 6.82 | 6.71 | 6.72 | 6.42 | qfq | 3,967,200 | 26,774,653 | -0.88% |
| 2023-11-28 | 6.77 | 6.82 | 6.60 | 6.78 | 6.48 | qfq | 7,556,846 | 51,042,268 | 0.00% |
| 2023-11-27 | 6.75 | 6.81 | 6.68 | 6.78 | 6.48 | qfq | 7,686,700 | 51,743,764 | 0.44% |
| 2023-11-24 | 6.78 | 6.83 | 6.74 | 6.75 | 6.45 | qfq | 5,946,503 | 40,347,177 | -0.59% |
| 2023-11-23 | 6.71 | 6.80 | 6.68 | 6.79 | 6.49 | qfq | 6,298,100 | 42,604,831 | 1.34% |
| 2023-11-22 | 6.76 | 6.81 | 6.70 | 6.70 | 6.40 | qfq | 6,845,590 | 46,199,682 | -0.89% |
| 2023-11-21 | 6.81 | 6.85 | 6.75 | 6.76 | 6.46 | qfq | 6,123,900 | 41,591,269 | -0.88% |
| 2023-11-20 | 6.79 | 6.92 | 6.77 | 6.82 | 6.51 | qfq | 11,366,587 | 77,889,972 | 0.59% |
| 2023-11-17 | 6.72 | 6.83 | 6.68 | 6.78 | 6.48 | qfq | 8,224,800 | 55,583,097 | 0.30% |
| 2023-11-16 | 6.71 | 6.79 | 6.67 | 6.76 | 6.46 | qfq | 9,797,787 | 65,959,151 | 0.60% |
| 2023-11-15 | 6.74 | 6.78 | 6.69 | 6.72 | 6.42 | qfq | 8,900,600 | 59,790,240 | 0.30% |
| 2023-11-14 | 6.75 | 6.84 | 6.69 | 6.70 | 6.40 | qfq | 11,587,476 | 78,262,922 | -0.74% |
| 2023-11-13 | 6.79 | 6.84 | 6.60 | 6.75 | 6.45 | qfq | 14,819,795 | 99,263,888 | -0.44% |
| 2023-11-10 | 6.78 | 6.82 | 6.65 | 6.78 | 6.48 | qfq | 12,266,755 | 82,576,038 | 0.15% |
| 2023-11-09 | 6.81 | 6.91 | 6.74 | 6.77 | 6.47 | qfq | 10,510,276 | 71,656,817 | -1.02% |
| 2023-11-08 | 6.84 | 6.88 | 6.78 | 6.84 | 6.53 | qfq | 8,588,100 | 58,656,457 | 0.00% |
| 2023-11-07 | 6.93 | 6.94 | 6.77 | 6.84 | 6.53 | qfq | 10,112,663 | 69,063,770 | -1.30% |
| 2023-11-06 | 7.06 | 7.11 | 6.90 | 6.93 | 6.62 | qfq | 12,737,993 | 88,609,318 | -1.70% |
| 2023-11-03 | 7.12 | 7.17 | 7.03 | 7.05 | 6.73 | qfq | 7,670,447 | 54,430,531 | -1.12% |
| 2023-11-02 | 7.13 | 7.18 | 7.09 | 7.13 | 6.81 | qfq | 7,018,358 | 50,076,403 | 0.00% |
| 2023-11-01 | 7.14 | 7.18 | 7.09 | 7.13 | 6.81 | qfq | 6,808,100 | 48,562,021 | 0.00% |
| 2023-10-31 | 7.14 | 7.18 | 7.08 | 7.13 | 6.81 | qfq | 6,755,746 | 48,192,426 | -0.28% |
| 2023-10-30 | 7.15 | 7.25 | 7.08 | 7.15 | 6.83 | qfq | 12,059,868 | 86,339,057 | 0.70% |
| 2023-10-27 | 6.86 | 7.12 | 6.85 | 7.10 | 6.78 | qfq | 13,067,800 | 92,025,924 | 2.90% |
| 2023-10-26 | 6.72 | 6.95 | 6.70 | 6.90 | 6.59 | qfq | 13,712,251 | 93,768,704 | 2.22% |
| 2023-10-25 | 6.86 | 6.96 | 6.74 | 6.75 | 6.45 | qfq | 9,699,101 | 66,181,082 | -2.17% |
| 2023-10-24 | 6.77 | 6.94 | 6.73 | 6.90 | 6.59 | qfq | 7,117,816 | 48,569,195 | 2.37% |
| 2023-10-23 | 6.94 | 6.99 | 6.72 | 6.74 | 6.44 | qfq | 7,777,800 | 53,076,766 | -2.74% |
| 2023-10-20 | 6.98 | 7.03 | 6.86 | 6.93 | 6.62 | qfq | 6,059,862 | 42,150,314 | -0.14% |
| 2023-10-19 | 6.96 | 7.08 | 6.90 | 6.94 | 6.63 | qfq | 8,238,100 | 57,621,352 | -1.00% |
| 2023-10-18 | 7.08 | 7.19 | 6.98 | 7.01 | 6.70 | qfq | 8,336,446 | 59,057,072 | -1.41% |
| 2023-10-17 | 6.98 | 7.14 | 6.94 | 7.11 | 6.79 | qfq | 9,591,658 | 67,823,180 | 1.86% |
| 2023-10-16 | 6.96 | 7.01 | 6.90 | 6.98 | 6.67 | qfq | 8,774,175 | 61,039,071 | 1.01% |
| 2023-10-13 | 6.96 | 7.00 | 6.88 | 6.91 | 6.60 | qfq | 5,225,200 | 36,171,877 | -0.58% |
| 2023-10-12 | 6.86 | 7.04 | 6.86 | 6.95 | 6.64 | qfq | 6,768,000 | 47,032,181 | 1.16% |
| 2023-10-11 | 6.95 | 6.99 | 6.86 | 6.87 | 6.56 | qfq | 7,210,800 | 49,833,642 | -0.72% |
| 2023-10-10 | 7.10 | 7.13 | 6.91 | 6.92 | 6.61 | qfq | 7,350,500 | 51,136,154 | -2.40% |
| 2023-10-09 | 7.06 | 7.15 | 6.94 | 7.09 | 6.77 | qfq | 11,083,200 | 78,395,288 | 0.42% |
| 2023-09-28 | 7.05 | 7.11 | 7.00 | 7.06 | 6.74 | qfq | 8,185,180 | 57,776,932 | 0.57% |
| 2023-09-27 | 7.17 | 7.20 | 6.90 | 7.02 | 6.71 | qfq | 8,442,202 | 59,874,542 | -1.82% |
| 2023-09-26 | 7.11 | 7.19 | 7.10 | 7.15 | 6.83 | qfq | 4,258,600 | 30,435,530 | 0.42% |
| 2023-09-25 | 7.12 | 7.23 | 7.11 | 7.12 | 6.80 | qfq | 7,058,119 | 50,480,270 | -0.28% |
| 2023-09-22 | 7.12 | 7.26 | 7.07 | 7.14 | 6.82 | qfq | 8,686,200 | 61,958,284 | -0.42% |
| 2023-09-21 | 7.26 | 7.28 | 7.13 | 7.17 | 6.85 | qfq | 6,846,502 | 49,175,896 | -0.69% |
| 2023-09-20 | 7.16 | 7.28 | 7.14 | 7.22 | 6.90 | qfq | 8,980,281 | 64,890,413 | 0.42% |
| 2023-09-19 | 7.17 | 7.22 | 7.12 | 7.19 | 6.87 | qfq | 5,623,381 | 40,384,958 | 0.70% |
| 2023-09-18 | 7.25 | 7.28 | 7.12 | 7.14 | 6.82 | qfq | 10,179,500 | 73,056,987 | -1.52% |
| 2023-09-15 | 7.25 | 7.33 | 7.21 | 7.25 | 6.93 | qfq | 10,803,700 | 78,429,438 | 0.00% |
| 2023-09-14 | 7.13 | 7.29 | 7.11 | 7.25 | 6.93 | qfq | 11,483,688 | 83,122,106 | 1.97% |
| 2023-09-13 | 7.04 | 7.17 | 7.02 | 7.11 | 6.79 | qfq | 8,241,397 | 58,568,014 | 0.99% |
| 2023-09-12 | 7.01 | 7.13 | 6.99 | 7.04 | 6.73 | qfq | 8,109,014 | 57,384,955 | 0.14% |
| 2023-09-11 | 7.06 | 7.12 | 6.90 | 7.03 | 6.72 | qfq | 16,015,162 | 112,188,541 | -0.57% |
| 2023-09-08 | 7.01 | 7.15 | 6.93 | 7.07 | 6.75 | qfq | 7,156,664 | 50,498,685 | 1.29% |
| 2023-09-07 | 7.02 | 7.18 | 6.96 | 6.98 | 6.67 | qfq | 10,325,700 | 73,014,175 | -0.57% |
| 2023-09-06 | 7.07 | 7.09 | 6.95 | 7.02 | 6.71 | qfq | 7,161,995 | 50,374,580 | -0.28% |
| 2023-09-05 | 7.03 | 7.10 | 6.78 | 7.04 | 6.73 | qfq | 15,809,900 | 110,012,431 | 0.00% |
| 2023-09-04 | 6.95 | 7.06 | 6.86 | 7.04 | 6.73 | qfq | 11,206,526 | 78,206,267 | 1.29% |
| 2023-09-01 | 6.99 | 7.04 | 6.88 | 6.95 | 6.64 | qfq | 8,363,200 | 58,044,446 | -0.57% |
| 2023-08-31 | 7.07 | 7.14 | 6.96 | 6.99 | 6.68 | qfq | 6,989,112 | 49,054,195 | -1.27% |
| 2023-08-30 | 7.19 | 7.30 | 7.08 | 7.08 | 6.76 | qfq | 9,091,536 | 65,088,762 | -1.53% |
| 2023-08-29 | 7.26 | 7.34 | 7.12 | 7.19 | 6.87 | qfq | 15,255,950 | 109,892,750 | -1.24% |
| 2023-08-28 | 7.60 | 7.65 | 7.17 | 7.28 | 6.95 | qfq | 14,448,395 | 105,549,518 | 2.10% |
| 2023-08-25 | 6.98 | 7.22 | 6.93 | 7.13 | 6.81 | qfq | 16,650,311 | 118,260,343 | 4.09% |
| 2023-08-24 | 6.92 | 6.92 | 6.77 | 6.85 | 6.54 | qfq | 5,877,754 | 40,184,198 | -0.29% |
| 2023-08-23 | 7.06 | 7.06 | 6.87 | 6.87 | 6.56 | qfq | 5,697,400 | 39,564,420 | -2.41% |
| 2023-08-22 | 7.00 | 7.08 | 6.92 | 7.04 | 6.73 | qfq | 5,691,400 | 39,888,522 | 1.44% |
| 2023-08-21 | 6.99 | 7.09 | 6.93 | 6.94 | 6.63 | qfq | 5,237,300 | 36,695,350 | -0.29% |
| 2023-08-18 | 7.02 | 7.06 | 6.96 | 6.96 | 6.65 | qfq | 3,614,100 | 25,361,298 | -0.43% |
| 2023-08-17 | 7.03 | 7.04 | 6.91 | 6.99 | 6.68 | qfq | 4,280,100 | 29,761,186 | -0.71% |
| 2023-08-16 | 7.06 | 7.07 | 6.95 | 7.04 | 6.73 | qfq | 4,289,700 | 30,124,100 | -0.28% |
| 2023-08-15 | 7.03 | 7.19 | 6.99 | 7.06 | 6.74 | qfq | 5,338,658 | 37,871,292 | 0.28% |
| 2023-08-14 | 6.88 | 7.06 | 6.84 | 7.04 | 6.73 | qfq | 5,857,500 | 40,771,026 | 1.44% |
| 2023-08-11 | 7.11 | 7.11 | 6.92 | 6.94 | 6.63 | qfq | 5,921,184 | 41,335,798 | -2.25% |
| 2023-08-10 | 7.09 | 7.16 | 7.05 | 7.10 | 6.78 | qfq | 3,945,015 | 28,003,176 | 0.14% |
| 2023-08-09 | 7.22 | 7.22 | 7.04 | 7.09 | 6.77 | qfq | 7,535,800 | 53,427,007 | -2.21% |
| 2023-08-08 | 7.30 | 7.38 | 7.21 | 7.25 | 6.93 | qfq | 5,907,070 | 42,942,061 | -0.96% |
| 2023-08-07 | 7.34 | 7.46 | 7.25 | 7.32 | 6.99 | qfq | 8,529,880 | 62,653,376 | -0.54% |
| 2023-08-04 | 7.37 | 7.49 | 7.34 | 7.36 | 7.03 | qfq | 4,700,800 | 34,726,690 | -0.67% |
| 2023-08-03 | 7.37 | 7.43 | 7.32 | 7.41 | 7.08 | qfq | 4,942,100 | 36,466,818 | 0.14% |
| 2023-08-02 | 7.45 | 7.48 | 7.34 | 7.40 | 7.07 | qfq | 6,832,686 | 50,597,463 | -1.20% |
| 2023-08-01 | 7.20 | 7.58 | 7.16 | 7.49 | 7.15 | qfq | 15,818,500 | 116,901,661 | 4.61% |
| 2023-07-31 | 7.12 | 7.17 | 7.05 | 7.16 | 6.84 | qfq | 9,009,681 | 64,076,817 | 0.56% |
| 2023-07-28 | 7.07 | 7.15 | 6.95 | 7.12 | 6.80 | qfq | 6,144,480 | 43,363,155 | 0.85% |
| 2023-07-27 | 7.05 | 7.17 | 7.04 | 7.06 | 6.74 | qfq | 5,157,262 | 36,567,105 | -0.14% |
| 2023-07-26 | 7.12 | 7.14 | 7.00 | 7.07 | 6.75 | qfq | 8,980,793 | 63,416,762 | -0.84% |
| 2023-07-25 | 7.46 | 7.46 | 7.12 | 7.13 | 6.81 | qfq | 12,237,330 | 87,906,909 | -3.39% |
| 2023-07-24 | 7.31 | 7.47 | 7.19 | 7.38 | 7.05 | qfq | 7,572,000 | 55,724,520 | 1.10% |
| 2023-07-21 | 7.18 | 7.31 | 7.14 | 7.30 | 6.97 | qfq | 6,886,018 | 49,825,990 | 1.39% |
| 2023-07-20 | 7.30 | 7.30 | 7.15 | 7.20 | 6.88 | qfq | 6,150,850 | 44,477,064 | -0.69% |
| 2023-07-19 | 7.26 | 7.33 | 7.15 | 7.25 | 6.93 | qfq | 9,083,047 | 65,750,269 | -0.14% |
| 2023-07-18 | 7.39 | 7.39 | 7.26 | 7.26 | 6.94 | qfq | 6,306,353 | 46,108,481 | -1.63% |