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
西部证券002673.SZ
最近收盘价6.612026-07-17
最近交易日2026-07-17
成交量（股）38,015,598
成交额（元）253,755,564
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-16 | 2025-12-23 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-21 | 2025-10-28 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-15 | 2025-01-22 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.09 | — | — | — | 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 | 6.65 | 6.76 | 6.58 | 6.61 | 6.61 | qfq | 38,015,598 | 253,755,564 | -0.60% |
| 2026-07-16 | 6.65 | 6.69 | 6.60 | 6.65 | 6.65 | qfq | 25,069,130 | 166,529,036 | -0.30% |
| 2026-07-15 | 6.52 | 6.69 | 6.51 | 6.67 | 6.67 | qfq | 32,397,035 | 214,664,088 | 2.14% |
| 2026-07-14 | 6.45 | 6.56 | 6.41 | 6.53 | 6.53 | qfq | 23,302,580 | 151,368,951 | 0.93% |
| 2026-07-13 | 6.48 | 6.56 | 6.46 | 6.47 | 6.47 | qfq | 20,805,644 | 135,104,286 | -0.61% |
| 2026-07-10 | 6.56 | 6.58 | 6.46 | 6.51 | 6.51 | qfq | 24,617,283 | 160,429,432 | -0.91% |
| 2026-07-09 | 6.53 | 6.59 | 6.46 | 6.57 | 6.57 | qfq | 25,414,540 | 166,054,471 | 0.61% |
| 2026-07-08 | 6.52 | 6.61 | 6.48 | 6.53 | 6.53 | qfq | 21,336,115 | 139,391,225 | -0.15% |
| 2026-07-07 | 6.71 | 6.72 | 6.53 | 6.54 | 6.54 | qfq | 23,770,464 | 156,643,423 | -2.39% |
| 2026-07-06 | 6.75 | 6.78 | 6.68 | 6.70 | 6.70 | qfq | 33,324,314 | 223,940,013 | 0.00% |
| 2026-07-03 | 6.66 | 6.74 | 6.61 | 6.70 | 6.70 | qfq | 31,763,364 | 211,754,929 | 0.60% |
| 2026-07-02 | 6.71 | 6.76 | 6.61 | 6.66 | 6.66 | qfq | 37,659,924 | 250,935,332 | -1.04% |
| 2026-07-01 | 6.48 | 6.78 | 6.46 | 6.73 | 6.73 | qfq | 52,420,829 | 349,436,039 | 3.70% |
| 2026-06-30 | 6.47 | 6.61 | 6.45 | 6.49 | 6.49 | qfq | 25,825,499 | 167,823,020 | -0.31% |
| 2026-06-29 | 6.46 | 6.55 | 6.36 | 6.51 | 6.51 | qfq | 30,959,293 | 200,321,208 | 0.62% |
| 2026-06-26 | 6.73 | 6.81 | 6.45 | 6.47 | 6.47 | qfq | 47,312,925 | 312,017,860 | -4.43% |
| 2026-06-25 | 6.61 | 6.83 | 6.55 | 6.77 | 6.77 | qfq | 56,532,584 | 379,693,075 | 1.96% |
| 2026-06-24 | 6.74 | 6.88 | 6.61 | 6.64 | 6.64 | qfq | 44,256,975 | 296,728,318 | -2.21% |
| 2026-06-23 | 6.72 | 6.96 | 6.70 | 6.79 | 6.79 | qfq | 63,228,724 | 433,395,013 | 0.44% |
| 2026-06-22 | 6.40 | 6.77 | 6.37 | 6.76 | 6.76 | qfq | 62,992,942 | 415,385,834 | 5.13% |
| 2026-06-18 | 6.56 | 6.57 | 6.40 | 6.43 | 6.43 | qfq | 29,022,594 | 187,434,331 | -2.13% |
| 2026-06-17 | 6.61 | 6.67 | 6.53 | 6.57 | 6.57 | qfq | 26,340,250 | 173,360,089 | -0.61% |
| 2026-06-16 | 6.58 | 6.63 | 6.52 | 6.61 | 6.61 | qfq | 31,914,100 | 210,409,332 | 0.00% |
| 2026-06-15 | 6.46 | 6.78 | 6.46 | 6.61 | 6.61 | qfq | 50,945,464 | 338,370,769 | 2.32% |
| 2026-06-12 | 6.25 | 6.49 | 6.21 | 6.46 | 6.46 | qfq | 47,467,842 | 303,349,702 | 3.86% |
| 2026-06-11 | 6.32 | 6.38 | 6.16 | 6.22 | 6.22 | qfq | 28,585,208 | 178,042,423 | -2.20% |
| 2026-06-10 | 6.24 | 6.39 | 6.23 | 6.36 | 6.36 | qfq | 32,127,801 | 203,255,713 | 1.60% |
| 2026-06-09 | 6.22 | 6.28 | 6.18 | 6.26 | 6.26 | qfq | 21,552,360 | 134,469,992 | 0.64% |
| 2026-06-08 | 6.34 | 6.39 | 6.17 | 6.22 | 6.22 | qfq | 31,897,690 | 199,901,961 | -2.20% |
| 2026-06-05 | 6.38 | 6.45 | 6.34 | 6.36 | 6.36 | qfq | 25,239,106 | 161,380,304 | -1.09% |
| 2026-06-04 | 6.53 | 6.59 | 6.36 | 6.43 | 6.34 | qfq | 29,990,496 | 193,499,309 | -1.83% |
| 2026-06-03 | 6.63 | 6.67 | 6.54 | 6.55 | 6.46 | qfq | 27,595,800 | 182,179,882 | -1.80% |
| 2026-06-02 | 6.67 | 6.76 | 6.60 | 6.67 | 6.58 | qfq | 24,834,997 | 165,367,467 | -0.30% |
| 2026-06-01 | 6.59 | 6.72 | 6.52 | 6.69 | 6.60 | qfq | 29,885,224 | 198,545,255 | 1.52% |
| 2026-05-29 | 6.69 | 6.81 | 6.59 | 6.59 | 6.50 | qfq | 57,228,725 | 382,588,459 | -1.79% |
| 2026-05-28 | 6.83 | 6.85 | 6.67 | 6.71 | 6.62 | qfq | 26,855,123 | 181,134,052 | -1.76% |
| 2026-05-27 | 6.87 | 7.00 | 6.81 | 6.83 | 6.73 | qfq | 29,068,944 | 200,222,495 | -1.16% |
| 2026-05-26 | 6.83 | 6.92 | 6.78 | 6.91 | 6.81 | qfq | 27,819,691 | 191,289,402 | 1.02% |
| 2026-05-25 | 6.80 | 6.87 | 6.74 | 6.84 | 6.74 | qfq | 23,454,074 | 159,385,447 | 1.03% |
| 2026-05-22 | 6.84 | 6.88 | 6.74 | 6.77 | 6.68 | qfq | 28,442,273 | 192,904,873 | -1.02% |
| 2026-05-21 | 6.91 | 7.09 | 6.82 | 6.84 | 6.74 | qfq | 41,438,837 | 289,699,060 | -0.73% |
| 2026-05-20 | 6.96 | 6.97 | 6.88 | 6.89 | 6.79 | qfq | 21,810,390 | 150,880,783 | -1.43% |
| 2026-05-19 | 6.89 | 7.02 | 6.86 | 6.99 | 6.89 | qfq | 27,917,755 | 193,783,358 | 1.45% |
| 2026-05-18 | 6.90 | 6.95 | 6.84 | 6.89 | 6.79 | qfq | 29,949,848 | 206,257,630 | -1.01% |
| 2026-05-15 | 7.10 | 7.12 | 6.90 | 6.96 | 6.86 | qfq | 44,505,552 | 312,202,550 | -2.11% |
| 2026-05-14 | 7.26 | 7.28 | 7.11 | 7.11 | 7.01 | qfq | 30,273,522 | 217,357,883 | -2.07% |
| 2026-05-13 | 7.26 | 7.29 | 7.18 | 7.26 | 7.16 | qfq | 26,914,751 | 194,424,673 | -0.14% |
| 2026-05-12 | 7.28 | 7.38 | 7.24 | 7.27 | 7.17 | qfq | 38,770,880 | 283,088,370 | -0.14% |
| 2026-05-11 | 7.19 | 7.31 | 7.15 | 7.28 | 7.18 | qfq | 37,627,027 | 272,232,578 | 0.97% |
| 2026-05-08 | 7.20 | 7.25 | 7.18 | 7.21 | 7.11 | qfq | 21,655,425 | 156,150,092 | -0.14% |
| 2026-05-07 | 7.30 | 7.31 | 7.20 | 7.22 | 7.12 | qfq | 25,970,478 | 187,808,144 | -0.69% |
| 2026-05-06 | 7.18 | 7.31 | 7.18 | 7.27 | 7.17 | qfq | 32,270,939 | 234,531,172 | 1.25% |
| 2026-04-30 | 7.15 | 7.24 | 7.12 | 7.18 | 7.08 | qfq | 30,187,193 | 217,128,922 | 0.42% |
| 2026-04-29 | 7.07 | 7.17 | 7.06 | 7.15 | 7.05 | qfq | 25,842,557 | 184,369,628 | 0.85% |
| 2026-04-28 | 7.04 | 7.18 | 7.03 | 7.09 | 6.99 | qfq | 35,928,969 | 255,544,938 | 0.57% |
| 2026-04-27 | 7.06 | 7.11 | 7.03 | 7.05 | 6.95 | qfq | 25,971,274 | 183,339,095 | -0.42% |
| 2026-04-24 | 7.08 | 7.14 | 7.03 | 7.08 | 6.98 | qfq | 27,553,316 | 195,198,233 | 0.00% |
| 2026-04-23 | 7.14 | 7.17 | 7.08 | 7.08 | 6.98 | qfq | 30,531,017 | 217,209,944 | -1.12% |
| 2026-04-22 | 7.18 | 7.24 | 7.13 | 7.16 | 7.06 | qfq | 38,488,326 | 276,757,052 | -0.56% |
| 2026-04-21 | 7.31 | 7.31 | 7.19 | 7.20 | 7.10 | qfq | 28,393,889 | 205,050,698 | -1.50% |
| 2026-04-20 | 7.37 | 7.39 | 7.29 | 7.31 | 7.21 | qfq | 23,776,091 | 174,344,990 | -0.68% |
| 2026-04-17 | 7.36 | 7.39 | 7.31 | 7.36 | 7.26 | qfq | 17,235,052 | 126,650,037 | 0.00% |
| 2026-04-16 | 7.36 | 7.40 | 7.33 | 7.36 | 7.26 | qfq | 20,015,984 | 147,428,161 | 0.27% |
| 2026-04-15 | 7.39 | 7.41 | 7.33 | 7.34 | 7.24 | qfq | 17,201,751 | 126,612,046 | -0.41% |
| 2026-04-14 | 7.38 | 7.39 | 7.29 | 7.37 | 7.27 | qfq | 23,001,694 | 168,705,125 | 0.68% |
| 2026-04-13 | 7.21 | 7.38 | 7.21 | 7.32 | 7.22 | qfq | 27,590,904 | 202,219,598 | 0.55% |
| 2026-04-10 | 7.22 | 7.43 | 7.21 | 7.28 | 7.18 | qfq | 44,612,214 | 327,448,786 | 1.68% |
| 2026-04-09 | 7.25 | 7.27 | 7.15 | 7.16 | 7.06 | qfq | 22,852,834 | 164,388,592 | -2.05% |
| 2026-04-08 | 7.20 | 7.32 | 7.18 | 7.31 | 7.21 | qfq | 39,422,408 | 285,675,291 | 2.96% |
| 2026-04-07 | 7.08 | 7.12 | 7.03 | 7.10 | 7.00 | qfq | 15,767,009 | 111,633,210 | 0.28% |
| 2026-04-03 | 7.14 | 7.16 | 7.05 | 7.08 | 6.98 | qfq | 24,053,096 | 170,908,213 | -0.84% |
| 2026-04-02 | 7.22 | 7.25 | 7.07 | 7.14 | 7.04 | qfq | 47,384,640 | 338,508,695 | -2.06% |
| 2026-04-01 | 7.36 | 7.38 | 7.27 | 7.29 | 7.19 | qfq | 20,366,634 | 148,877,533 | 0.14% |
| 2026-03-31 | 7.27 | 7.39 | 7.26 | 7.28 | 7.18 | qfq | 20,606,277 | 150,903,612 | 0.00% |
| 2026-03-30 | 7.18 | 7.30 | 7.15 | 7.28 | 7.18 | qfq | 19,458,680 | 140,889,037 | 0.14% |
| 2026-03-27 | 7.11 | 7.29 | 7.11 | 7.27 | 7.17 | qfq | 19,935,378 | 144,230,283 | 1.11% |
| 2026-03-26 | 7.27 | 7.29 | 7.18 | 7.19 | 7.09 | qfq | 20,373,822 | 147,156,460 | -1.24% |
| 2026-03-25 | 7.21 | 7.34 | 7.20 | 7.28 | 7.18 | qfq | 25,458,987 | 185,278,485 | 0.83% |
| 2026-03-24 | 7.21 | 7.24 | 7.09 | 7.22 | 7.12 | qfq | 29,604,229 | 212,427,822 | 1.55% |
| 2026-03-23 | 7.40 | 7.40 | 7.07 | 7.11 | 7.01 | qfq | 43,450,885 | 313,698,017 | -4.82% |
| 2026-03-20 | 7.61 | 7.64 | 7.47 | 7.47 | 7.37 | qfq | 32,956,338 | 248,602,987 | -1.71% |
| 2026-03-19 | 7.63 | 7.66 | 7.55 | 7.60 | 7.49 | qfq | 25,735,639 | 195,779,786 | -1.04% |
| 2026-03-18 | 7.73 | 7.73 | 7.63 | 7.68 | 7.57 | qfq | 24,886,966 | 190,894,327 | -0.52% |
| 2026-03-17 | 7.70 | 7.82 | 7.68 | 7.72 | 7.61 | qfq | 33,818,908 | 262,436,362 | 0.39% |
| 2026-03-16 | 7.66 | 7.71 | 7.63 | 7.69 | 7.58 | qfq | 17,875,668 | 137,090,612 | 0.13% |
| 2026-03-13 | 7.70 | 7.77 | 7.67 | 7.68 | 7.57 | qfq | 24,863,333 | 191,715,647 | -0.52% |
| 2026-03-12 | 7.70 | 7.76 | 7.68 | 7.72 | 7.61 | qfq | 22,579,269 | 174,317,008 | 0.26% |
| 2026-03-11 | 7.72 | 7.73 | 7.67 | 7.70 | 7.59 | qfq | 22,067,099 | 169,900,911 | -0.13% |
| 2026-03-10 | 7.68 | 7.74 | 7.67 | 7.71 | 7.60 | qfq | 22,516,763 | 173,409,429 | 0.92% |
| 2026-03-09 | 7.65 | 7.67 | 7.57 | 7.64 | 7.53 | qfq | 26,471,907 | 201,840,175 | -1.04% |
| 2026-03-06 | 7.56 | 7.76 | 7.54 | 7.72 | 7.61 | qfq | 31,534,875 | 242,457,029 | 1.71% |
| 2026-03-05 | 7.68 | 7.70 | 7.56 | 7.59 | 7.48 | qfq | 26,785,270 | 203,746,913 | 0.13% |
| 2026-03-04 | 7.69 | 7.73 | 7.55 | 7.58 | 7.47 | qfq | 41,707,943 | 318,143,947 | -2.07% |
| 2026-03-03 | 7.88 | 7.96 | 7.72 | 7.74 | 7.63 | qfq | 46,906,246 | 367,753,743 | -2.03% |
| 2026-03-02 | 7.93 | 7.99 | 7.86 | 7.90 | 7.79 | qfq | 33,119,238 | 262,210,700 | -1.25% |
| 2026-02-27 | 7.86 | 8.00 | 7.85 | 8.00 | 7.89 | qfq | 31,649,872 | 251,785,704 | 1.52% |
| 2026-02-26 | 7.95 | 7.95 | 7.86 | 7.88 | 7.77 | qfq | 23,288,970 | 183,864,432 | -0.63% |
| 2026-02-25 | 7.83 | 8.00 | 7.83 | 7.93 | 7.82 | qfq | 36,709,350 | 291,846,148 | 1.41% |
| 2026-02-24 | 7.84 | 7.86 | 7.81 | 7.82 | 7.71 | qfq | 18,769,072 | 147,118,121 | 0.26% |
| 2026-02-13 | 7.89 | 7.92 | 7.78 | 7.80 | 7.69 | qfq | 26,044,080 | 204,599,575 | -1.14% |
| 2026-02-12 | 7.93 | 7.94 | 7.88 | 7.89 | 7.78 | qfq | 21,870,654 | 172,898,393 | -0.50% |
| 2026-02-11 | 7.93 | 7.97 | 7.92 | 7.93 | 7.82 | qfq | 16,836,365 | 133,722,151 | 0.00% |
| 2026-02-10 | 7.97 | 7.99 | 7.93 | 7.93 | 7.82 | qfq | 20,969,628 | 166,919,468 | -0.50% |
| 2026-02-09 | 7.95 | 7.98 | 7.93 | 7.97 | 7.86 | qfq | 21,824,513 | 173,613,377 | 0.89% |
| 2026-02-06 | 7.93 | 8.00 | 7.90 | 7.90 | 7.79 | qfq | 21,894,038 | 173,913,221 | -0.75% |
| 2026-02-05 | 7.93 | 8.02 | 7.88 | 7.96 | 7.85 | qfq | 29,536,415 | 234,837,005 | 0.25% |
| 2026-02-04 | 7.84 | 7.96 | 7.82 | 7.94 | 7.83 | qfq | 34,027,033 | 268,573,904 | 1.15% |
| 2026-02-03 | 7.85 | 7.89 | 7.77 | 7.85 | 7.74 | qfq | 35,432,910 | 277,464,617 | 0.38% |
| 2026-02-02 | 7.99 | 8.05 | 7.81 | 7.82 | 7.71 | qfq | 51,605,591 | 409,546,512 | -2.37% |
| 2026-01-30 | 8.16 | 8.18 | 7.98 | 8.01 | 7.90 | qfq | 51,371,848 | 413,435,378 | -1.96% |
| 2026-01-29 | 8.15 | 8.20 | 8.08 | 8.17 | 8.06 | qfq | 50,745,811 | 412,972,221 | 0.00% |
| 2026-01-28 | 8.10 | 8.22 | 8.08 | 8.17 | 8.06 | qfq | 53,256,354 | 434,705,665 | 0.99% |
| 2026-01-27 | 8.16 | 8.18 | 8.01 | 8.09 | 7.98 | qfq | 38,537,722 | 311,292,731 | -0.86% |
| 2026-01-26 | 8.11 | 8.20 | 8.08 | 8.16 | 8.05 | qfq | 48,268,977 | 392,996,106 | 0.62% |
| 2026-01-23 | 8.08 | 8.13 | 8.07 | 8.11 | 8.00 | qfq | 31,931,926 | 258,657,691 | 0.37% |
| 2026-01-22 | 8.07 | 8.10 | 8.05 | 8.08 | 7.97 | qfq | 24,436,362 | 197,292,968 | 0.12% |
| 2026-01-21 | 8.00 | 8.10 | 7.98 | 8.07 | 7.96 | qfq | 32,852,283 | 264,675,781 | 0.62% |
| 2026-01-20 | 8.00 | 8.05 | 7.98 | 8.02 | 7.91 | qfq | 29,529,083 | 236,659,658 | 0.50% |
| 2026-01-19 | 7.95 | 8.02 | 7.92 | 7.98 | 7.87 | qfq | 26,536,881 | 211,869,076 | 0.25% |
| 2026-01-16 | 8.07 | 8.08 | 7.95 | 7.96 | 7.85 | qfq | 37,436,180 | 299,411,941 | -0.75% |
| 2026-01-15 | 8.09 | 8.13 | 8.00 | 8.02 | 7.91 | qfq | 47,400,454 | 381,706,595 | -1.35% |
| 2026-01-14 | 8.10 | 8.32 | 8.07 | 8.13 | 8.02 | qfq | 84,125,663 | 689,141,160 | 0.00% |
| 2026-01-13 | 8.22 | 8.25 | 8.11 | 8.13 | 8.02 | qfq | 51,146,182 | 418,571,160 | -0.73% |
| 2026-01-12 | 8.09 | 8.20 | 8.04 | 8.19 | 8.08 | qfq | 64,695,470 | 526,155,770 | 1.36% |
| 2026-01-09 | 8.02 | 8.13 | 8.02 | 8.08 | 7.97 | qfq | 43,798,248 | 353,021,707 | 0.62% |
| 2026-01-08 | 8.08 | 8.11 | 8.01 | 8.03 | 7.92 | qfq | 42,461,992 | 341,963,708 | -0.99% |
| 2026-01-07 | 8.21 | 8.22 | 8.09 | 8.11 | 8.00 | qfq | 45,176,776 | 368,222,288 | -1.22% |
| 2026-01-06 | 8.02 | 8.22 | 8.01 | 8.21 | 8.10 | qfq | 76,383,817 | 623,266,090 | 2.37% |
| 2026-01-05 | 7.91 | 8.02 | 7.89 | 8.02 | 7.91 | qfq | 34,126,036 | 272,065,654 | 1.65% |
| 2025-12-31 | 7.96 | 7.99 | 7.88 | 7.89 | 7.78 | qfq | 24,034,617 | 190,520,424 | -0.88% |
| 2025-12-30 | 7.97 | 8.01 | 7.92 | 7.96 | 7.85 | qfq | 25,454,192 | 202,651,109 | -0.50% |
| 2025-12-29 | 8.03 | 8.06 | 7.97 | 8.00 | 7.89 | qfq | 22,522,971 | 180,419,247 | -0.50% |
| 2025-12-26 | 8.00 | 8.13 | 8.00 | 8.04 | 7.93 | qfq | 36,245,090 | 292,108,497 | 0.25% |
| 2025-12-25 | 8.01 | 8.05 | 7.98 | 8.02 | 7.91 | qfq | 26,816,686 | 215,087,517 | 0.38% |
| 2025-12-24 | 7.91 | 8.01 | 7.89 | 7.99 | 7.88 | qfq | 20,785,007 | 165,652,908 | 0.88% |
| 2025-12-23 | 8.00 | 8.00 | 7.91 | 7.92 | 7.81 | qfq | 19,036,900 | 151,489,719 | -0.88% |
| 2025-12-22 | 7.98 | 8.02 | 7.97 | 7.99 | 7.86 | qfq | 19,420,366 | 155,201,442 | 0.13% |
| 2025-12-19 | 7.95 | 8.02 | 7.91 | 7.98 | 7.85 | qfq | 23,926,034 | 191,108,869 | 0.50% |
| 2025-12-18 | 7.96 | 7.97 | 7.91 | 7.94 | 7.81 | qfq | 19,273,546 | 153,004,997 | -0.25% |
| 2025-12-17 | 7.89 | 8.02 | 7.78 | 7.96 | 7.83 | qfq | 37,664,765 | 297,474,161 | 0.89% |
| 2025-12-16 | 7.92 | 7.95 | 7.85 | 7.89 | 7.76 | qfq | 21,994,114 | 173,503,833 | -0.63% |
| 2025-12-15 | 7.90 | 8.02 | 7.89 | 7.94 | 7.81 | qfq | 19,022,047 | 151,397,426 | -0.25% |
| 2025-12-12 | 7.92 | 7.99 | 7.88 | 7.96 | 7.83 | qfq | 24,696,810 | 196,150,101 | 0.51% |
| 2025-12-11 | 8.05 | 8.06 | 7.91 | 7.92 | 7.79 | qfq | 21,779,225 | 173,453,911 | -1.61% |
| 2025-12-10 | 8.00 | 8.06 | 7.97 | 8.05 | 7.92 | qfq | 25,523,718 | 204,548,440 | 0.50% |
| 2025-12-09 | 8.08 | 8.10 | 8.00 | 8.01 | 7.88 | qfq | 23,276,236 | 187,147,246 | -1.11% |
| 2025-12-08 | 8.16 | 8.23 | 8.09 | 8.10 | 7.97 | qfq | 49,462,047 | 403,786,394 | 0.62% |
| 2025-12-05 | 7.89 | 8.09 | 7.88 | 8.05 | 7.92 | qfq | 38,571,398 | 308,534,735 | 1.77% |
| 2025-12-04 | 7.88 | 7.93 | 7.84 | 7.91 | 7.78 | qfq | 16,305,537 | 128,587,262 | 0.38% |
| 2025-12-03 | 7.96 | 7.98 | 7.86 | 7.88 | 7.75 | qfq | 18,628,677 | 147,199,431 | -0.88% |
| 2025-12-02 | 8.02 | 8.03 | 7.93 | 7.95 | 7.82 | qfq | 17,958,830 | 142,875,738 | -0.87% |
| 2025-12-01 | 7.99 | 8.05 | 7.98 | 8.02 | 7.89 | qfq | 21,206,080 | 169,815,192 | 0.00% |
| 2025-11-28 | 7.94 | 8.03 | 7.91 | 8.02 | 7.89 | qfq | 28,339,382 | 226,172,524 | -0.12% |
| 2025-11-27 | 7.90 | 8.29 | 7.85 | 8.03 | 7.90 | qfq | 48,968,756 | 394,863,482 | 1.65% |
| 2025-11-26 | 7.96 | 7.99 | 7.89 | 7.90 | 7.77 | qfq | 20,258,972 | 160,855,619 | -0.75% |
| 2025-11-25 | 8.00 | 8.04 | 7.96 | 7.96 | 7.83 | qfq | 23,044,405 | 184,292,945 | -0.25% |
| 2025-11-24 | 7.97 | 8.01 | 7.92 | 7.98 | 7.85 | qfq | 24,020,985 | 191,125,097 | 0.50% |
| 2025-11-21 | 8.20 | 8.23 | 7.93 | 7.94 | 7.81 | qfq | 53,231,980 | 428,756,914 | -3.99% |
| 2025-11-20 | 8.39 | 8.41 | 8.26 | 8.27 | 8.13 | qfq | 35,236,206 | 293,633,683 | 0.00% |
| 2025-11-19 | 8.29 | 8.35 | 8.23 | 8.27 | 8.13 | qfq | 22,665,667 | 187,761,495 | -0.36% |
| 2025-11-18 | 8.30 | 8.35 | 8.28 | 8.30 | 8.16 | qfq | 25,512,319 | 211,975,517 | -0.24% |
| 2025-11-17 | 8.36 | 8.38 | 8.30 | 8.32 | 8.18 | qfq | 27,307,502 | 227,368,452 | -0.48% |
| 2025-11-14 | 8.41 | 8.45 | 8.36 | 8.36 | 8.22 | qfq | 25,536,184 | 214,839,088 | -0.95% |
| 2025-11-13 | 8.39 | 8.46 | 8.39 | 8.44 | 8.30 | qfq | 27,211,455 | 229,171,775 | 0.36% |
| 2025-11-12 | 8.48 | 8.49 | 8.37 | 8.41 | 8.27 | qfq | 32,734,676 | 275,931,351 | -0.94% |
| 2025-11-11 | 8.58 | 8.60 | 8.47 | 8.49 | 8.35 | qfq | 29,505,143 | 251,157,195 | -0.93% |
| 2025-11-10 | 8.49 | 8.59 | 8.45 | 8.57 | 8.43 | qfq | 33,612,171 | 286,191,853 | 0.82% |
| 2025-11-07 | 8.59 | 8.59 | 8.50 | 8.50 | 8.36 | qfq | 34,798,899 | 297,289,816 | -1.51% |
| 2025-11-06 | 8.60 | 8.68 | 8.60 | 8.63 | 8.49 | qfq | 36,335,015 | 313,959,243 | 0.58% |
| 2025-11-05 | 8.58 | 8.62 | 8.55 | 8.58 | 8.44 | qfq | 24,600,076 | 211,355,092 | -0.35% |
| 2025-11-04 | 8.59 | 8.65 | 8.54 | 8.61 | 8.47 | qfq | 29,710,801 | 255,415,065 | -0.23% |
| 2025-11-03 | 8.57 | 8.63 | 8.48 | 8.63 | 8.49 | qfq | 37,288,102 | 318,738,484 | 0.47% |
| 2025-10-31 | 8.65 | 8.69 | 8.59 | 8.59 | 8.45 | qfq | 38,669,740 | 333,833,461 | -0.46% |
| 2025-10-30 | 8.74 | 8.75 | 8.59 | 8.63 | 8.49 | qfq | 45,563,184 | 395,677,623 | -1.37% |
| 2025-10-29 | 8.59 | 8.78 | 8.59 | 8.75 | 8.61 | qfq | 69,986,139 | 609,511,263 | 1.86% |
| 2025-10-28 | 8.60 | 8.64 | 8.57 | 8.59 | 8.45 | qfq | 30,697,047 | 264,052,657 | -0.35% |
| 2025-10-27 | 8.62 | 8.65 | 8.56 | 8.62 | 8.47 | qfq | 45,430,714 | 391,232,199 | 1.06% |
| 2025-10-24 | 8.48 | 8.57 | 8.47 | 8.53 | 8.38 | qfq | 31,350,685 | 267,051,933 | 0.59% |
| 2025-10-23 | 8.41 | 8.49 | 8.34 | 8.48 | 8.33 | qfq | 33,639,571 | 282,765,081 | 0.59% |
| 2025-10-22 | 8.48 | 8.50 | 8.40 | 8.43 | 8.28 | qfq | 25,945,870 | 219,099,297 | -1.06% |
| 2025-10-21 | 8.40 | 8.56 | 8.39 | 8.52 | 8.37 | qfq | 35,906,093 | 305,009,704 | 1.43% |
| 2025-10-20 | 8.44 | 8.47 | 8.36 | 8.40 | 8.25 | qfq | 27,503,498 | 231,194,177 | 0.24% |
| 2025-10-17 | 8.55 | 8.64 | 8.37 | 8.38 | 8.23 | qfq | 48,491,358 | 411,505,729 | -2.22% |
| 2025-10-16 | 8.62 | 8.65 | 8.55 | 8.57 | 8.42 | qfq | 29,842,856 | 256,495,676 | -0.81% |
| 2025-10-15 | 8.58 | 8.65 | 8.52 | 8.64 | 8.49 | qfq | 37,196,057 | 319,796,018 | 0.82% |
| 2025-10-14 | 8.64 | 8.74 | 8.55 | 8.57 | 8.42 | qfq | 44,716,015 | 386,342,503 | -0.46% |
| 2025-10-13 | 8.47 | 8.64 | 8.43 | 8.61 | 8.46 | qfq | 45,004,439 | 385,605,164 | -1.49% |
| 2025-10-10 | 8.71 | 8.84 | 8.68 | 8.74 | 8.59 | qfq | 50,408,752 | 442,035,223 | -0.23% |
| 2025-10-09 | 8.57 | 8.77 | 8.54 | 8.76 | 8.61 | qfq | 64,255,180 | 557,823,868 | 2.10% |
| 2025-09-30 | 8.66 | 8.69 | 8.57 | 8.58 | 8.43 | qfq | 48,062,399 | 414,437,419 | -1.15% |
| 2025-09-29 | 8.32 | 8.82 | 8.32 | 8.68 | 8.53 | qfq | 90,053,244 | 774,967,201 | 3.83% |
| 2025-09-26 | 8.40 | 8.48 | 8.36 | 8.36 | 8.21 | qfq | 30,110,900 | 253,699,411 | -0.71% |
| 2025-09-25 | 8.44 | 8.50 | 8.40 | 8.42 | 8.27 | qfq | 26,068,651 | 220,197,155 | -0.47% |
| 2025-09-24 | 8.33 | 8.49 | 8.31 | 8.46 | 8.31 | qfq | 37,002,485 | 311,280,326 | 1.20% |
| 2025-09-23 | 8.50 | 8.51 | 8.27 | 8.36 | 8.21 | qfq | 50,171,449 | 419,448,231 | -2.22% |
| 2025-09-22 | 8.54 | 8.57 | 8.46 | 8.55 | 8.40 | qfq | 32,628,513 | 277,436,398 | 0.23% |
| 2025-09-19 | 8.60 | 8.63 | 8.50 | 8.53 | 8.38 | qfq | 36,626,808 | 313,280,675 | -0.81% |
| 2025-09-18 | 8.82 | 8.84 | 8.52 | 8.60 | 8.45 | qfq | 75,195,782 | 653,982,948 | -3.04% |
| 2025-09-17 | 8.78 | 8.91 | 8.73 | 8.87 | 8.71 | qfq | 54,551,720 | 481,719,947 | 0.91% |
| 2025-09-16 | 8.70 | 8.80 | 8.65 | 8.79 | 8.64 | qfq | 46,484,214 | 405,846,093 | 0.92% |
| 2025-09-15 | 8.73 | 8.81 | 8.70 | 8.71 | 8.56 | qfq | 48,192,434 | 421,515,393 | -0.80% |
| 2025-09-12 | 8.80 | 9.04 | 8.77 | 8.78 | 8.63 | qfq | 92,203,619 | 819,611,167 | 0.23% |
| 2025-09-11 | 8.51 | 8.79 | 8.48 | 8.76 | 8.61 | qfq | 74,721,436 | 647,551,070 | 2.70% |
| 2025-09-10 | 8.54 | 8.60 | 8.48 | 8.53 | 8.38 | qfq | 32,398,206 | 276,561,548 | -0.35% |
| 2025-09-09 | 8.54 | 8.62 | 8.51 | 8.56 | 8.41 | qfq | 39,839,168 | 341,167,173 | 0.12% |
| 2025-09-08 | 8.57 | 8.63 | 8.50 | 8.55 | 8.40 | qfq | 44,948,721 | 384,817,010 | -0.47% |
| 2025-09-05 | 8.51 | 8.60 | 8.42 | 8.59 | 8.44 | qfq | 53,791,284 | 458,643,521 | 0.94% |
| 2025-09-04 | 8.43 | 8.66 | 8.38 | 8.51 | 8.36 | qfq | 89,670,073 | 762,625,240 | 0.95% |
| 2025-09-03 | 8.80 | 8.83 | 8.40 | 8.43 | 8.28 | qfq | 80,862,118 | 693,350,610 | -3.77% |
| 2025-09-02 | 8.86 | 8.88 | 8.68 | 8.76 | 8.61 | qfq | 75,002,529 | 657,325,562 | -1.24% |
| 2025-09-01 | 8.93 | 8.98 | 8.83 | 8.87 | 8.71 | qfq | 60,014,274 | 532,779,201 | -0.89% |
| 2025-08-29 | 9.03 | 9.05 | 8.92 | 8.95 | 8.79 | qfq | 77,531,568 | 696,407,983 | -0.89% |
| 2025-08-28 | 8.86 | 9.04 | 8.77 | 9.03 | 8.87 | qfq | 105,654,057 | 940,303,208 | 1.46% |
| 2025-08-27 | 9.12 | 9.21 | 8.89 | 8.90 | 8.74 | qfq | 121,988,794 | 1,108,875,117 | -2.52% |
| 2025-08-26 | 9.22 | 9.24 | 9.11 | 9.13 | 8.97 | qfq | 84,083,560 | 771,238,383 | -1.40% |
| 2025-08-25 | 9.35 | 9.39 | 9.15 | 9.26 | 9.10 | qfq | 150,737,393 | 1,394,836,798 | 0.54% |
| 2025-08-22 | 8.99 | 9.22 | 8.98 | 9.21 | 9.05 | qfq | 132,775,347 | 1,212,809,676 | 1.99% |
| 2025-08-21 | 9.23 | 9.28 | 8.97 | 9.03 | 8.87 | qfq | 99,948,631 | 909,534,221 | -1.10% |
| 2025-08-20 | 9.08 | 9.19 | 8.96 | 9.13 | 8.97 | qfq | 139,028,310 | 1,262,373,952 | 0.22% |
| 2025-08-19 | 9.32 | 9.35 | 9.10 | 9.11 | 8.95 | qfq | 179,025,887 | 1,645,508,037 | -2.46% |
| 2025-08-18 | 9.50 | 9.79 | 9.31 | 9.34 | 9.18 | qfq | 355,514,222 | 3,377,345,277 | 3.66% |
| 2025-08-15 | 8.68 | 9.13 | 8.62 | 9.01 | 8.85 | qfq | 210,762,248 | 1,886,721,301 | 3.80% |
| 2025-08-14 | 8.82 | 8.96 | 8.65 | 8.68 | 8.53 | qfq | 125,095,526 | 1,099,986,555 | -1.81% |
| 2025-08-13 | 8.68 | 8.87 | 8.64 | 8.84 | 8.68 | qfq | 136,545,824 | 1,199,239,180 | 1.96% |
| 2025-08-12 | 8.64 | 8.67 | 8.55 | 8.67 | 8.52 | qfq | 73,959,868 | 637,462,792 | 0.46% |
| 2025-08-11 | 8.55 | 8.72 | 8.50 | 8.63 | 8.48 | qfq | 84,778,591 | 731,509,300 | 0.82% |
| 2025-08-08 | 8.67 | 8.72 | 8.55 | 8.56 | 8.41 | qfq | 88,986,522 | 766,411,284 | -2.51% |
| 2025-08-07 | 8.58 | 8.92 | 8.53 | 8.78 | 8.63 | qfq | 189,777,931 | 1,664,762,369 | 2.69% |
| 2025-08-06 | 8.41 | 8.70 | 8.38 | 8.55 | 8.40 | qfq | 101,565,959 | 863,005,594 | 1.06% |
| 2025-08-05 | 8.40 | 8.49 | 8.35 | 8.46 | 8.31 | qfq | 82,659,439 | 695,908,836 | 0.95% |
| 2025-08-04 | 8.31 | 8.38 | 8.28 | 8.38 | 8.23 | qfq | 52,810,754 | 439,608,156 | 0.48% |
| 2025-08-01 | 8.36 | 8.42 | 8.31 | 8.34 | 8.19 | qfq | 65,084,962 | 543,762,915 | -0.48% |
| 2025-07-31 | 8.46 | 8.53 | 8.32 | 8.38 | 8.23 | qfq | 92,998,204 | 783,662,969 | -1.53% |
| 2025-07-30 | 8.60 | 8.62 | 8.40 | 8.51 | 8.36 | qfq | 112,119,596 | 955,710,123 | -1.62% |
| 2025-07-29 | 8.68 | 8.74 | 8.50 | 8.65 | 8.50 | qfq | 154,733,839 | 1,328,450,446 | -1.03% |
| 2025-07-28 | 8.61 | 9.02 | 8.45 | 8.74 | 8.59 | qfq | 298,205,740 | 2,593,953,558 | -0.46% |
| 2025-07-25 | 8.36 | 9.11 | 8.34 | 8.78 | 8.63 | qfq | 421,931,390 | 3,720,304,133 | 6.04% |
| 2025-07-24 | 8.07 | 8.28 | 8.06 | 8.28 | 8.13 | qfq | 103,343,398 | 850,887,187 | 2.35% |
| 2025-07-23 | 8.11 | 8.27 | 8.06 | 8.09 | 7.95 | qfq | 92,172,821 | 752,291,638 | 0.00% |
| 2025-07-22 | 8.08 | 8.12 | 7.98 | 8.09 | 7.95 | qfq | 46,103,320 | 371,175,280 | 0.25% |
| 2025-07-21 | 7.98 | 8.09 | 7.94 | 8.07 | 7.93 | qfq | 44,570,442 | 358,247,585 | 1.51% |
| 2025-07-18 | 7.97 | 8.00 | 7.93 | 7.95 | 7.81 | qfq | 30,536,120 | 243,082,262 | -0.13% |
| 2025-07-17 | 7.95 | 7.97 | 7.90 | 7.96 | 7.82 | qfq | 30,303,668 | 240,451,138 | 0.51% |
| 2025-07-16 | 7.97 | 8.00 | 7.89 | 7.92 | 7.78 | qfq | 35,359,720 | 280,628,426 | -0.63% |
| 2025-07-15 | 8.02 | 8.07 | 7.92 | 7.97 | 7.83 | qfq | 53,538,533 | 427,183,483 | -0.62% |
| 2025-07-14 | 8.16 | 8.18 | 8.01 | 8.02 | 7.88 | qfq | 56,343,168 | 454,279,406 | -1.60% |
| 2025-07-11 | 7.98 | 8.29 | 7.94 | 8.15 | 8.01 | qfq | 140,477,139 | 1,146,765,500 | 2.52% |
| 2025-07-10 | 7.82 | 7.98 | 7.81 | 7.95 | 7.81 | qfq | 57,323,426 | 453,634,764 | 1.40% |
| 2025-07-09 | 7.83 | 7.92 | 7.82 | 7.84 | 7.70 | qfq | 46,959,826 | 369,581,553 | 0.13% |
| 2025-07-08 | 7.75 | 7.84 | 7.73 | 7.83 | 7.69 | qfq | 37,776,182 | 294,839,648 | 1.03% |
| 2025-07-07 | 7.72 | 7.79 | 7.71 | 7.75 | 7.61 | qfq | 24,154,380 | 187,261,176 | 0.00% |
| 2025-07-04 | 7.75 | 7.88 | 7.68 | 7.75 | 7.61 | qfq | 51,541,801 | 400,556,895 | 0.00% |
| 2025-07-03 | 7.74 | 7.79 | 7.72 | 7.75 | 7.61 | qfq | 28,120,920 | 217,884,863 | 0.13% |
| 2025-07-02 | 7.80 | 7.81 | 7.71 | 7.74 | 7.60 | qfq | 29,870,322 | 231,480,082 | -0.51% |
| 2025-07-01 | 7.89 | 7.89 | 7.72 | 7.78 | 7.64 | qfq | 62,749,688 | 487,842,062 | -1.27% |
| 2025-06-30 | 7.79 | 8.05 | 7.72 | 7.88 | 7.74 | qfq | 109,102,476 | 861,403,389 | 1.68% |
| 2025-06-27 | 7.77 | 7.96 | 7.74 | 7.75 | 7.61 | qfq | 69,914,018 | 548,235,353 | 0.00% |
| 2025-06-26 | 7.83 | 7.86 | 7.73 | 7.75 | 7.61 | qfq | 54,821,781 | 426,275,375 | -0.77% |
| 2025-06-25 | 7.60 | 7.87 | 7.58 | 7.81 | 7.67 | qfq | 103,940,252 | 802,957,886 | 3.31% |
| 2025-06-24 | 7.43 | 7.61 | 7.41 | 7.56 | 7.43 | qfq | 38,600,398 | 291,361,994 | 2.16% |
| 2025-06-23 | 7.25 | 7.44 | 7.24 | 7.40 | 7.27 | qfq | 23,374,748 | 171,852,812 | 1.09% |
| 2025-06-20 | 7.35 | 7.40 | 7.32 | 7.32 | 7.19 | qfq | 19,196,170 | 141,124,213 | -1.21% |
| 2025-06-19 | 7.55 | 7.56 | 7.38 | 7.41 | 7.21 | qfq | 30,070,862 | 223,691,486 | -1.85% |
| 2025-06-18 | 7.65 | 7.65 | 7.53 | 7.55 | 7.35 | qfq | 29,674,389 | 224,517,569 | -1.44% |
| 2025-06-17 | 7.63 | 7.67 | 7.60 | 7.66 | 7.45 | qfq | 24,826,071 | 189,474,037 | 0.26% |
| 2025-06-16 | 7.55 | 7.65 | 7.53 | 7.64 | 7.43 | qfq | 23,496,120 | 178,555,084 | 0.92% |
| 2025-06-13 | 7.62 | 7.64 | 7.53 | 7.57 | 7.37 | qfq | 25,093,554 | 190,025,835 | -0.66% |
| 2025-06-12 | 7.62 | 7.68 | 7.59 | 7.62 | 7.42 | qfq | 24,651,421 | 188,029,282 | -0.13% |
| 2025-06-11 | 7.56 | 7.70 | 7.53 | 7.63 | 7.43 | qfq | 37,996,714 | 290,638,376 | 1.33% |
| 2025-06-10 | 7.66 | 7.66 | 7.48 | 7.53 | 7.33 | qfq | 29,141,465 | 220,428,693 | -1.57% |
| 2025-06-09 | 7.60 | 7.67 | 7.59 | 7.65 | 7.44 | qfq | 33,548,840 | 256,416,508 | 1.32% |
| 2025-06-06 | 7.60 | 7.63 | 7.54 | 7.55 | 7.35 | qfq | 17,766,479 | 134,439,041 | -0.66% |
| 2025-06-05 | 7.56 | 7.62 | 7.53 | 7.60 | 7.40 | qfq | 25,337,543 | 191,980,394 | 0.40% |
| 2025-06-04 | 7.49 | 7.60 | 7.48 | 7.57 | 7.37 | qfq | 25,257,698 | 190,912,729 | 1.07% |
| 2025-06-03 | 7.38 | 7.50 | 7.36 | 7.49 | 7.29 | qfq | 24,405,583 | 181,949,044 | 1.08% |
| 2025-05-30 | 7.44 | 7.45 | 7.39 | 7.41 | 7.21 | qfq | 18,892,019 | 140,048,131 | -0.67% |
| 2025-05-29 | 7.36 | 7.47 | 7.35 | 7.46 | 7.26 | qfq | 26,345,676 | 195,931,439 | 1.50% |
| 2025-05-28 | 7.41 | 7.42 | 7.35 | 7.35 | 7.15 | qfq | 14,462,020 | 106,764,301 | -0.68% |
| 2025-05-27 | 7.40 | 7.42 | 7.36 | 7.40 | 7.20 | qfq | 13,713,873 | 101,340,510 | 0.00% |
| 2025-05-26 | 7.37 | 7.42 | 7.35 | 7.40 | 7.20 | qfq | 16,311,680 | 120,470,160 | 0.54% |
| 2025-05-23 | 7.49 | 7.53 | 7.36 | 7.36 | 7.16 | qfq | 27,747,502 | 206,606,291 | -1.87% |
| 2025-05-22 | 7.56 | 7.57 | 7.49 | 7.50 | 7.30 | qfq | 23,070,428 | 173,552,757 | -1.06% |
| 2025-05-21 | 7.60 | 7.63 | 7.57 | 7.58 | 7.38 | qfq | 19,393,637 | 147,397,197 | -0.13% |
| 2025-05-20 | 7.59 | 7.64 | 7.56 | 7.59 | 7.39 | qfq | 24,239,467 | 184,077,167 | 0.00% |
| 2025-05-19 | 7.56 | 7.62 | 7.51 | 7.59 | 7.39 | qfq | 22,862,417 | 172,997,837 | 0.13% |
| 2025-05-16 | 7.62 | 7.72 | 7.57 | 7.58 | 7.38 | qfq | 35,890,370 | 273,702,277 | -0.52% |
| 2025-05-15 | 7.73 | 7.76 | 7.62 | 7.62 | 7.42 | qfq | 39,117,253 | 300,559,231 | -2.18% |
| 2025-05-14 | 7.60 | 7.91 | 7.55 | 7.79 | 7.58 | qfq | 74,239,878 | 574,723,969 | 2.37% |
| 2025-05-13 | 7.73 | 7.75 | 7.60 | 7.61 | 7.41 | qfq | 24,047,024 | 183,967,098 | -0.65% |
| 2025-05-12 | 7.55 | 7.67 | 7.53 | 7.66 | 7.45 | qfq | 28,924,206 | 220,183,910 | 1.86% |
| 2025-05-09 | 7.63 | 7.63 | 7.50 | 7.52 | 7.32 | qfq | 20,993,851 | 158,454,550 | -1.31% |
| 2025-05-08 | 7.60 | 7.67 | 7.58 | 7.62 | 7.42 | qfq | 25,680,803 | 195,953,800 | 0.00% |
| 2025-05-07 | 7.78 | 7.84 | 7.58 | 7.62 | 7.42 | qfq | 43,873,607 | 337,418,408 | 0.26% |
| 2025-05-06 | 7.55 | 7.62 | 7.54 | 7.60 | 7.40 | qfq | 29,373,656 | 222,862,552 | 1.20% |
| 2025-04-30 | 7.50 | 7.59 | 7.48 | 7.51 | 7.31 | qfq | 29,566,151 | 223,089,478 | 0.54% |
| 2025-04-29 | 7.46 | 7.56 | 7.42 | 7.47 | 7.27 | qfq | 22,818,373 | 171,029,154 | 0.13% |
| 2025-04-28 | 7.45 | 7.51 | 7.39 | 7.46 | 7.26 | qfq | 29,573,964 | 220,426,576 | 0.27% |
| 2025-04-25 | 7.41 | 7.47 | 7.38 | 7.44 | 7.24 | qfq | 29,282,659 | 217,750,704 | 0.54% |
| 2025-04-24 | 7.52 | 7.52 | 7.33 | 7.40 | 7.20 | qfq | 48,288,121 | 358,128,871 | -2.50% |
| 2025-04-23 | 7.52 | 7.63 | 7.48 | 7.59 | 7.39 | qfq | 35,391,402 | 267,285,047 | 1.34% |
| 2025-04-22 | 7.46 | 7.52 | 7.46 | 7.49 | 7.29 | qfq | 23,013,272 | 172,409,010 | 0.00% |
| 2025-04-21 | 7.44 | 7.54 | 7.43 | 7.49 | 7.29 | qfq | 22,702,595 | 170,210,785 | 0.81% |
| 2025-04-18 | 7.39 | 7.47 | 7.36 | 7.43 | 7.23 | qfq | 20,762,922 | 153,770,623 | 0.68% |
| 2025-04-17 | 7.34 | 7.43 | 7.34 | 7.38 | 7.18 | qfq | 19,963,185 | 147,698,347 | 0.14% |
| 2025-04-16 | 7.37 | 7.39 | 7.26 | 7.37 | 7.17 | qfq | 25,955,486 | 190,457,950 | -0.41% |
| 2025-04-15 | 7.42 | 7.43 | 7.35 | 7.40 | 7.20 | qfq | 19,565,634 | 144,347,627 | -0.27% |
| 2025-04-14 | 7.45 | 7.45 | 7.38 | 7.42 | 7.22 | qfq | 25,784,706 | 191,418,587 | 0.54% |
| 2025-04-11 | 7.36 | 7.46 | 7.33 | 7.38 | 7.18 | qfq | 28,126,248 | 207,756,503 | -0.27% |
| 2025-04-10 | 7.37 | 7.51 | 7.32 | 7.40 | 7.20 | qfq | 48,394,080 | 360,139,682 | 1.65% |
| 2025-04-09 | 7.08 | 7.35 | 6.95 | 7.28 | 7.08 | qfq | 61,456,676 | 441,132,648 | 1.82% |
| 2025-04-08 | 7.13 | 7.22 | 7.07 | 7.15 | 6.96 | qfq | 55,327,696 | 394,662,346 | 0.70% |
| 2025-04-07 | 7.50 | 7.57 | 7.10 | 7.10 | 6.91 | qfq | 80,363,184 | 583,593,758 | -10.01% |
| 2025-04-03 | 7.82 | 7.91 | 7.80 | 7.89 | 7.68 | qfq | 24,227,852 | 190,804,095 | 0.25% |
| 2025-04-02 | 7.81 | 7.90 | 7.80 | 7.87 | 7.66 | qfq | 21,544,253 | 169,432,682 | 0.51% |
| 2025-04-01 | 7.81 | 7.87 | 7.79 | 7.83 | 7.62 | qfq | 21,747,946 | 170,391,233 | 0.38% |
| 2025-03-31 | 7.88 | 7.92 | 7.72 | 7.80 | 7.59 | qfq | 37,236,701 | 290,906,149 | -1.39% |
| 2025-03-28 | 7.94 | 7.95 | 7.88 | 7.91 | 7.70 | qfq | 27,383,892 | 216,933,999 | -0.13% |
| 2025-03-27 | 7.93 | 8.00 | 7.86 | 7.92 | 7.71 | qfq | 28,996,650 | 229,862,459 | -0.25% |
| 2025-03-26 | 7.97 | 8.02 | 7.94 | 7.94 | 7.73 | qfq | 26,217,796 | 209,060,713 | -0.38% |
| 2025-03-25 | 7.96 | 8.02 | 7.92 | 7.97 | 7.76 | qfq | 23,441,354 | 186,654,262 | -0.13% |
| 2025-03-24 | 7.98 | 8.00 | 7.85 | 7.98 | 7.77 | qfq | 41,421,595 | 328,915,658 | -0.13% |
| 2025-03-21 | 8.13 | 8.17 | 7.98 | 7.99 | 7.78 | qfq | 50,504,899 | 407,166,355 | -1.96% |
| 2025-03-20 | 8.20 | 8.22 | 8.14 | 8.15 | 7.93 | qfq | 35,242,007 | 288,190,138 | -0.73% |
| 2025-03-19 | 8.22 | 8.27 | 8.17 | 8.21 | 7.99 | qfq | 40,143,295 | 329,888,004 | -0.36% |
| 2025-03-18 | 8.27 | 8.29 | 8.20 | 8.24 | 8.02 | qfq | 35,706,670 | 293,828,958 | 0.12% |
| 2025-03-17 | 8.28 | 8.30 | 8.21 | 8.23 | 8.01 | qfq | 50,846,729 | 418,731,994 | -0.60% |
| 2025-03-14 | 8.09 | 8.38 | 8.07 | 8.28 | 8.06 | qfq | 106,097,515 | 876,548,138 | 2.22% |
| 2025-03-13 | 8.13 | 8.22 | 8.02 | 8.10 | 7.88 | qfq | 46,893,061 | 379,916,451 | -0.61% |
| 2025-03-12 | 8.13 | 8.26 | 8.09 | 8.15 | 7.93 | qfq | 67,571,103 | 551,890,737 | 0.49% |
| 2025-03-11 | 8.01 | 8.12 | 7.98 | 8.11 | 7.89 | qfq | 42,954,493 | 346,271,361 | 0.25% |
| 2025-03-10 | 8.07 | 8.10 | 8.02 | 8.09 | 7.87 | qfq | 34,632,302 | 278,702,132 | 0.12% |
| 2025-03-07 | 8.17 | 8.18 | 8.05 | 8.08 | 7.86 | qfq | 60,076,187 | 487,254,684 | -1.82% |
| 2025-03-06 | 8.10 | 8.26 | 8.07 | 8.23 | 8.01 | qfq | 87,523,269 | 716,688,656 | 2.11% |
| 2025-03-05 | 8.06 | 8.09 | 7.96 | 8.06 | 7.84 | qfq | 56,320,661 | 451,911,150 | -0.25% |
| 2025-03-04 | 8.02 | 8.10 | 7.99 | 8.08 | 7.86 | qfq | 49,235,351 | 396,814,020 | 0.12% |
| 2025-03-03 | 8.16 | 8.24 | 8.01 | 8.07 | 7.85 | qfq | 86,812,530 | 704,865,390 | -1.22% |
| 2025-02-28 | 8.29 | 8.60 | 8.15 | 8.17 | 7.95 | qfq | 148,418,714 | 1,242,545,069 | -1.80% |
| 2025-02-27 | 8.26 | 8.39 | 8.16 | 8.32 | 8.10 | qfq | 177,080,228 | 1,463,068,089 | -2.58% |
| 2025-02-26 | 7.99 | 8.68 | 7.99 | 8.54 | 8.31 | qfq | 237,291,670 | 1,979,071,809 | 8.24% |
| 2025-02-25 | 7.96 | 7.98 | 7.88 | 7.89 | 7.68 | qfq | 40,890,276 | 324,231,517 | -1.74% |
| 2025-02-24 | 8.07 | 8.11 | 7.98 | 8.03 | 7.81 | qfq | 47,944,558 | 385,812,162 | -0.86% |
| 2025-02-21 | 7.96 | 8.12 | 7.90 | 8.10 | 7.88 | qfq | 67,706,234 | 544,658,884 | 2.02% |
| 2025-02-20 | 7.92 | 7.96 | 7.86 | 7.94 | 7.73 | qfq | 35,252,996 | 279,280,422 | 0.00% |
| 2025-02-19 | 7.86 | 7.98 | 7.86 | 7.94 | 7.73 | qfq | 42,631,680 | 337,644,252 | 0.89% |
| 2025-02-18 | 8.10 | 8.10 | 7.84 | 7.87 | 7.66 | qfq | 53,000,617 | 422,678,888 | -2.96% |
| 2025-02-17 | 8.16 | 8.22 | 8.06 | 8.11 | 7.89 | qfq | 58,220,376 | 473,646,884 | 0.62% |
| 2025-02-14 | 8.03 | 8.10 | 7.99 | 8.06 | 7.84 | qfq | 41,813,531 | 336,194,933 | 0.12% |
| 2025-02-13 | 8.11 | 8.18 | 8.02 | 8.05 | 7.83 | qfq | 61,079,095 | 493,670,077 | -0.86% |
| 2025-02-12 | 7.96 | 8.15 | 7.93 | 8.12 | 7.90 | qfq | 55,583,460 | 445,995,062 | 2.01% |
| 2025-02-11 | 7.99 | 8.02 | 7.87 | 7.96 | 7.75 | qfq | 44,389,433 | 352,427,671 | -0.38% |
| 2025-02-10 | 7.98 | 8.04 | 7.92 | 7.99 | 7.78 | qfq | 47,220,181 | 376,761,483 | 0.13% |
| 2025-02-07 | 7.80 | 8.09 | 7.75 | 7.98 | 7.77 | qfq | 77,540,674 | 617,346,623 | 2.31% |
| 2025-02-06 | 7.62 | 7.80 | 7.60 | 7.80 | 7.59 | qfq | 43,804,520 | 338,682,613 | 2.09% |
| 2025-02-05 | 7.67 | 7.69 | 7.60 | 7.64 | 7.43 | qfq | 34,462,843 | 263,624,918 | 0.26% |
| 2025-01-27 | 7.85 | 7.87 | 7.62 | 7.62 | 7.42 | qfq | 42,621,068 | 328,992,802 | -2.56% |
| 2025-01-24 | 7.80 | 7.87 | 7.76 | 7.82 | 7.61 | qfq | 50,160,365 | 392,459,955 | 0.13% |
| 2025-01-23 | 7.90 | 8.08 | 7.81 | 7.81 | 7.60 | qfq | 81,539,207 | 647,900,651 | 1.17% |
| 2025-01-22 | 7.73 | 7.75 | 7.63 | 7.72 | 7.51 | qfq | 31,265,803 | 240,619,625 | -0.52% |
| 2025-01-21 | 7.83 | 7.85 | 7.68 | 7.76 | 7.53 | qfq | 29,163,751 | 226,026,801 | -0.13% |
| 2025-01-20 | 7.84 | 7.87 | 7.75 | 7.77 | 7.54 | qfq | 30,659,486 | 239,185,415 | 0.13% |
| 2025-01-17 | 7.70 | 7.80 | 7.69 | 7.76 | 7.53 | qfq | 29,594,305 | 229,495,297 | 0.26% |
| 2025-01-16 | 7.79 | 7.88 | 7.67 | 7.74 | 7.51 | qfq | 38,532,988 | 299,214,253 | 0.26% |
| 2025-01-15 | 7.77 | 7.80 | 7.71 | 7.72 | 7.49 | qfq | 39,329,273 | 304,587,005 | -0.64% |
| 2025-01-14 | 7.57 | 7.79 | 7.53 | 7.77 | 7.54 | qfq | 66,008,109 | 508,057,290 | 3.19% |
| 2025-01-13 | 7.33 | 7.56 | 7.30 | 7.53 | 7.31 | qfq | 34,990,393 | 261,687,168 | 0.67% |
| 2025-01-10 | 7.62 | 7.72 | 7.47 | 7.48 | 7.26 | qfq | 38,643,797 | 293,960,414 | -1.97% |
| 2025-01-09 | 7.60 | 7.70 | 7.59 | 7.63 | 7.41 | qfq | 33,350,098 | 255,018,446 | -0.13% |
| 2025-01-08 | 7.63 | 7.71 | 7.41 | 7.64 | 7.42 | qfq | 59,816,232 | 452,112,605 | -0.78% |
| 2025-01-07 | 7.64 | 7.70 | 7.56 | 7.70 | 7.47 | qfq | 40,521,506 | 309,133,145 | 1.32% |
| 2025-01-06 | 7.54 | 7.67 | 7.51 | 7.60 | 7.38 | qfq | 41,071,735 | 311,295,484 | 0.40% |
| 2025-01-03 | 7.80 | 7.84 | 7.57 | 7.57 | 7.35 | qfq | 63,070,347 | 484,919,451 | -3.44% |
| 2025-01-02 | 8.15 | 8.26 | 7.72 | 7.84 | 7.61 | qfq | 90,352,395 | 723,845,719 | -3.80% |
| 2024-12-31 | 8.52 | 8.54 | 8.15 | 8.15 | 7.91 | qfq | 72,912,496 | 605,390,619 | -4.34% |
| 2024-12-30 | 8.48 | 8.54 | 8.45 | 8.52 | 8.27 | qfq | 38,241,482 | 324,933,034 | 0.12% |
| 2024-12-27 | 8.45 | 8.67 | 8.44 | 8.51 | 8.26 | qfq | 63,265,645 | 540,936,223 | 0.47% |
| 2024-12-26 | 8.46 | 8.53 | 8.42 | 8.47 | 8.22 | qfq | 36,359,792 | 308,506,136 | -0.12% |
| 2024-12-25 | 8.56 | 8.57 | 8.35 | 8.48 | 8.23 | qfq | 46,810,931 | 395,809,254 | -0.93% |
| 2024-12-24 | 8.44 | 8.57 | 8.44 | 8.56 | 8.31 | qfq | 56,724,146 | 482,288,618 | 1.90% |
| 2024-12-23 | 8.63 | 8.72 | 8.38 | 8.40 | 8.15 | qfq | 69,683,182 | 594,045,870 | -2.89% |
| 2024-12-20 | 8.63 | 8.74 | 8.63 | 8.65 | 8.40 | qfq | 48,532,501 | 421,097,376 | 0.00% |
| 2024-12-19 | 8.58 | 8.69 | 8.52 | 8.65 | 8.40 | qfq | 53,237,667 | 458,345,759 | -0.35% |
| 2024-12-18 | 8.77 | 8.80 | 8.65 | 8.68 | 8.43 | qfq | 58,571,890 | 509,674,158 | -0.57% |
| 2024-12-17 | 8.80 | 8.89 | 8.73 | 8.73 | 8.47 | qfq | 57,636,689 | 507,055,644 | -1.24% |
| 2024-12-16 | 8.94 | 8.95 | 8.78 | 8.84 | 8.58 | qfq | 69,620,760 | 616,243,760 | -1.89% |
| 2024-12-13 | 9.15 | 9.16 | 9.00 | 9.01 | 8.75 | qfq | 88,931,253 | 806,878,950 | -2.49% |
| 2024-12-12 | 9.15 | 9.35 | 9.07 | 9.24 | 8.97 | qfq | 95,371,172 | 876,871,510 | 1.20% |
| 2024-12-11 | 9.11 | 9.18 | 9.08 | 9.13 | 8.86 | qfq | 65,721,530 | 600,079,672 | -0.11% |
| 2024-12-10 | 9.61 | 9.65 | 9.13 | 9.14 | 8.87 | qfq | 138,905,806 | 1,299,770,962 | 0.33% |
| 2024-12-09 | 9.22 | 9.30 | 9.03 | 9.11 | 8.84 | qfq | 78,071,646 | 715,104,183 | -1.83% |
| 2024-12-06 | 9.17 | 9.34 | 9.06 | 9.28 | 9.01 | qfq | 111,195,648 | 1,025,506,646 | 1.20% |
| 2024-12-05 | 8.96 | 9.18 | 8.94 | 9.17 | 8.90 | qfq | 84,559,696 | 767,477,990 | 2.12% |
| 2024-12-04 | 9.07 | 9.17 | 8.94 | 8.98 | 8.72 | qfq | 75,312,585 | 681,333,183 | -1.21% |
| 2024-12-03 | 9.12 | 9.18 | 8.95 | 9.09 | 8.82 | qfq | 88,265,397 | 799,908,839 | -0.44% |
| 2024-12-02 | 8.97 | 9.21 | 8.93 | 9.13 | 8.86 | qfq | 108,851,252 | 991,143,064 | 1.11% |
| 2024-11-29 | 8.75 | 9.29 | 8.71 | 9.03 | 8.76 | qfq | 148,959,473 | 1,340,143,547 | 2.61% |
| 2024-11-28 | 8.88 | 8.97 | 8.77 | 8.80 | 8.54 | qfq | 88,694,603 | 786,886,972 | -1.46% |
| 2024-11-27 | 8.78 | 8.93 | 8.66 | 8.93 | 8.67 | qfq | 110,805,731 | 975,578,704 | 1.48% |
| 2024-11-26 | 8.89 | 9.16 | 8.79 | 8.80 | 8.54 | qfq | 107,577,060 | 966,021,060 | -1.57% |
| 2024-11-25 | 9.04 | 9.10 | 8.78 | 8.94 | 8.68 | qfq | 137,721,170 | 1,225,015,398 | -1.65% |
| 2024-11-22 | 9.46 | 9.56 | 9.09 | 9.09 | 8.82 | qfq | 225,110,769 | 2,106,420,905 | -6.39% |
| 2024-11-21 | 9.10 | 9.92 | 9.06 | 9.71 | 9.42 | qfq | 330,987,723 | 3,187,802,963 | 7.65% |
| 2024-11-20 | 8.95 | 9.08 | 8.83 | 9.02 | 8.76 | qfq | 96,581,491 | 866,129,029 | 0.56% |
| 2024-11-19 | 8.81 | 9.01 | 8.77 | 8.97 | 8.71 | qfq | 96,577,127 | 858,002,798 | 2.05% |
| 2024-11-18 | 9.00 | 9.09 | 8.75 | 8.79 | 8.53 | qfq | 122,484,231 | 1,090,741,497 | -2.98% |
| 2024-11-15 | 9.43 | 9.59 | 9.05 | 9.06 | 8.79 | qfq | 142,163,406 | 1,323,195,186 | -3.21% |
| 2024-11-14 | 9.50 | 9.69 | 9.33 | 9.36 | 9.09 | qfq | 135,409,780 | 1,287,897,465 | -2.40% |
| 2024-11-13 | 9.72 | 9.89 | 9.45 | 9.59 | 9.31 | qfq | 182,634,987 | 1,758,899,892 | -2.94% |
| 2024-11-12 | 10.19 | 10.27 | 9.75 | 9.88 | 9.59 | qfq | 313,791,795 | 3,142,739,468 | -6.26% |
| 2024-11-11 | 10.45 | 11.00 | 9.88 | 10.54 | 10.23 | qfq | 558,726,047 | 5,791,450,539 | 5.40% |
| 2024-11-08 | 10.00 | 10.00 | 10.00 | 10.00 | 9.71 | qfq | 50,353,975 | 503,539,750 | 10.01% |
| 2024-11-07 | 8.55 | 9.18 | 8.46 | 9.09 | 8.82 | qfq | 196,053,304 | 1,735,717,091 | 5.70% |
| 2024-11-06 | 8.66 | 8.88 | 8.52 | 8.60 | 8.35 | qfq | 150,676,869 | 1,307,788,648 | -0.35% |
| 2024-11-05 | 8.27 | 8.67 | 8.16 | 8.63 | 8.38 | qfq | 162,283,175 | 1,382,736,929 | 4.48% |
| 2024-11-04 | 8.11 | 8.26 | 8.08 | 8.26 | 8.02 | qfq | 85,081,732 | 694,874,366 | 2.48% |
| 2024-11-01 | 8.18 | 8.29 | 8.05 | 8.06 | 7.82 | qfq | 95,623,606 | 779,817,786 | -1.71% |
| 2024-10-31 | 8.10 | 8.39 | 8.05 | 8.20 | 7.96 | qfq | 120,874,198 | 998,413,564 | 1.23% |
| 2024-10-30 | 8.10 | 8.20 | 8.00 | 8.10 | 7.86 | qfq | 85,675,482 | 693,259,143 | -1.46% |
| 2024-10-29 | 8.37 | 8.48 | 8.20 | 8.22 | 7.98 | qfq | 73,183,839 | 609,055,051 | -1.32% |
| 2024-10-28 | 8.30 | 8.36 | 8.26 | 8.33 | 8.09 | qfq | 65,768,134 | 546,136,799 | 0.48% |
| 2024-10-25 | 8.17 | 8.39 | 8.15 | 8.29 | 8.05 | qfq | 75,655,602 | 626,550,007 | 1.47% |
| 2024-10-24 | 8.17 | 8.22 | 8.09 | 8.17 | 7.93 | qfq | 61,978,354 | 505,476,205 | -0.24% |
| 2024-10-23 | 8.25 | 8.38 | 8.16 | 8.19 | 7.94 | qfq | 89,194,138 | 736,442,452 | -0.36% |
| 2024-10-22 | 8.18 | 8.28 | 8.14 | 8.22 | 7.97 | qfq | 70,226,216 | 575,939,230 | 0.49% |
| 2024-10-21 | 8.20 | 8.29 | 8.10 | 8.18 | 7.93 | qfq | 109,994,119 | 901,137,529 | -1.68% |
| 2024-10-18 | 7.98 | 8.66 | 7.93 | 8.32 | 8.07 | qfq | 162,393,216 | 1,342,023,565 | 4.26% |
| 2024-10-17 | 8.18 | 8.25 | 7.98 | 7.98 | 7.74 | qfq | 79,535,743 | 645,303,090 | -1.97% |
| 2024-10-16 | 7.88 | 8.31 | 7.84 | 8.14 | 7.89 | qfq | 102,447,485 | 831,396,764 | 1.88% |
| 2024-10-15 | 8.15 | 8.28 | 7.98 | 7.99 | 7.75 | qfq | 91,998,297 | 749,082,645 | -3.27% |
| 2024-10-14 | 8.23 | 8.30 | 7.92 | 8.26 | 8.01 | qfq | 116,514,789 | 948,062,471 | 0.49% |
| 2024-10-11 | 8.28 | 8.46 | 8.07 | 8.22 | 7.97 | qfq | 128,001,622 | 1,058,597,378 | -2.26% |
| 2024-10-10 | 8.70 | 8.88 | 8.20 | 8.41 | 8.15 | qfq | 198,883,444 | 1,689,372,739 | -2.21% |
| 2024-10-09 | 9.22 | 9.77 | 8.60 | 8.60 | 8.34 | qfq | 341,801,118 | 3,145,215,499 | -10.04% |
| 2024-10-08 | 9.56 | 9.56 | 9.13 | 9.56 | 9.27 | qfq | 235,456,982 | 2,231,100,291 | 10.01% |
| 2024-09-30 | 8.61 | 8.69 | 8.28 | 8.69 | 8.42 | qfq | 256,971,629 | 2,202,091,477 | 10.00% |
| 2024-09-27 | 7.42 | 7.90 | 7.20 | 7.90 | 7.66 | qfq | 214,348,178 | 1,614,916,540 | 10.03% |
| 2024-09-26 | 6.81 | 7.19 | 6.80 | 7.18 | 6.96 | qfq | 111,962,429 | 783,946,288 | 4.66% |
| 2024-09-25 | 6.82 | 7.05 | 6.81 | 6.86 | 6.65 | qfq | 114,972,393 | 797,054,039 | 1.93% |
| 2024-09-24 | 6.45 | 6.74 | 6.40 | 6.73 | 6.52 | qfq | 86,682,467 | 573,701,100 | 5.16% |
| 2024-09-23 | 6.42 | 6.45 | 6.38 | 6.40 | 6.20 | qfq | 17,557,930 | 112,520,958 | -0.31% |
| 2024-09-20 | 6.42 | 6.44 | 6.36 | 6.42 | 6.22 | qfq | 20,948,875 | 134,026,359 | -0.16% |
| 2024-09-19 | 6.31 | 6.48 | 6.26 | 6.43 | 6.23 | qfq | 38,103,196 | 243,838,534 | 2.55% |
| 2024-09-18 | 6.33 | 6.34 | 6.16 | 6.27 | 6.08 | qfq | 28,441,128 | 177,632,864 | -1.10% |
| 2024-09-13 | 6.34 | 6.43 | 6.33 | 6.34 | 6.15 | qfq | 22,665,387 | 144,479,199 | 0.00% |
| 2024-09-12 | 6.35 | 6.40 | 6.31 | 6.34 | 6.15 | qfq | 19,885,448 | 126,424,223 | -0.31% |
| 2024-09-11 | 6.38 | 6.42 | 6.31 | 6.36 | 6.17 | qfq | 21,092,948 | 134,091,118 | -0.78% |
| 2024-09-10 | 6.43 | 6.44 | 6.28 | 6.41 | 6.21 | qfq | 31,933,944 | 203,206,129 | -0.31% |
| 2024-09-09 | 6.38 | 6.52 | 6.33 | 6.43 | 6.23 | qfq | 37,803,676 | 243,146,378 | -0.31% |
| 2024-09-06 | 6.52 | 6.59 | 6.44 | 6.45 | 6.25 | qfq | 64,125,709 | 417,864,401 | 0.16% |
| 2024-09-05 | 6.40 | 6.46 | 6.38 | 6.44 | 6.24 | qfq | 20,802,761 | 133,603,582 | 0.63% |
| 2024-09-04 | 6.36 | 6.49 | 6.35 | 6.40 | 6.20 | qfq | 27,077,788 | 173,978,738 | 0.16% |
| 2024-09-03 | 6.36 | 6.43 | 6.35 | 6.39 | 6.19 | qfq | 24,122,649 | 154,244,090 | 0.31% |
| 2024-09-02 | 6.44 | 6.48 | 6.36 | 6.37 | 6.18 | qfq | 38,346,732 | 245,762,685 | -1.85% |
| 2024-08-30 | 6.37 | 6.58 | 6.35 | 6.49 | 6.29 | qfq | 70,096,102 | 456,159,899 | 1.25% |
| 2024-08-29 | 6.27 | 6.42 | 6.27 | 6.41 | 6.21 | qfq | 35,421,994 | 225,772,396 | 1.75% |
| 2024-08-28 | 6.31 | 6.35 | 6.25 | 6.30 | 6.11 | qfq | 26,046,866 | 164,022,341 | -0.79% |
| 2024-08-27 | 6.43 | 6.43 | 6.31 | 6.35 | 6.16 | qfq | 37,756,491 | 239,927,572 | -2.16% |
| 2024-08-26 | 6.35 | 6.63 | 6.31 | 6.49 | 6.29 | qfq | 67,199,978 | 436,598,446 | 2.69% |
| 2024-08-23 | 6.19 | 6.35 | 6.19 | 6.32 | 6.13 | qfq | 40,618,552 | 255,019,965 | 1.12% |
| 2024-08-22 | 6.48 | 6.56 | 6.25 | 6.25 | 6.06 | qfq | 71,429,650 | 457,989,042 | -0.16% |
| 2024-08-21 | 6.25 | 6.30 | 6.22 | 6.26 | 6.07 | qfq | 13,836,191 | 86,558,110 | -0.16% |
| 2024-08-20 | 6.35 | 6.36 | 6.24 | 6.27 | 6.08 | qfq | 19,736,064 | 124,193,400 | -1.42% |
| 2024-08-19 | 6.35 | 6.37 | 6.29 | 6.36 | 6.17 | qfq | 17,727,705 | 112,435,127 | 0.79% |
| 2024-08-16 | 6.38 | 6.38 | 6.29 | 6.31 | 6.12 | qfq | 19,348,926 | 122,384,689 | -0.94% |
| 2024-08-15 | 6.32 | 6.45 | 6.30 | 6.37 | 6.18 | qfq | 24,109,407 | 153,875,104 | 0.79% |
| 2024-08-14 | 6.34 | 6.39 | 6.32 | 6.32 | 6.13 | qfq | 16,290,207 | 103,457,942 | -0.78% |
| 2024-08-13 | 6.28 | 6.37 | 6.25 | 6.37 | 6.18 | qfq | 18,511,476 | 116,907,228 | 1.43% |
| 2024-08-12 | 6.25 | 6.31 | 6.24 | 6.28 | 6.09 | qfq | 18,042,872 | 113,018,893 | -0.32% |
| 2024-08-09 | 6.44 | 6.47 | 6.30 | 6.30 | 6.11 | qfq | 21,913,600 | 139,457,431 | -0.79% |
| 2024-08-08 | 6.34 | 6.46 | 6.31 | 6.35 | 6.16 | qfq | 27,674,052 | 176,488,506 | 0.16% |
| 2024-08-07 | 6.35 | 6.41 | 6.31 | 6.34 | 6.15 | qfq | 18,944,557 | 120,219,374 | -0.31% |
| 2024-08-06 | 6.39 | 6.45 | 6.29 | 6.36 | 6.17 | qfq | 21,923,740 | 139,210,499 | 0.32% |
| 2024-08-05 | 6.36 | 6.52 | 6.34 | 6.34 | 6.15 | qfq | 33,508,815 | 215,067,629 | -1.25% |
| 2024-08-02 | 6.51 | 6.57 | 6.40 | 6.42 | 6.22 | qfq | 30,688,354 | 198,814,618 | -1.98% |
| 2024-08-01 | 6.50 | 6.57 | 6.47 | 6.55 | 6.35 | qfq | 52,618,940 | 344,119,039 | 0.31% |
| 2024-07-31 | 6.22 | 6.63 | 6.22 | 6.53 | 6.33 | qfq | 84,632,038 | 546,416,999 | 5.15% |
| 2024-07-30 | 6.16 | 6.23 | 6.15 | 6.21 | 6.02 | qfq | 21,030,460 | 130,422,392 | 0.32% |
| 2024-07-29 | 6.18 | 6.23 | 6.16 | 6.19 | 6.00 | qfq | 24,243,651 | 150,309,359 | 0.00% |
| 2024-07-26 | 6.04 | 6.21 | 6.03 | 6.19 | 6.00 | qfq | 36,822,709 | 227,234,643 | 2.31% |
| 2024-07-25 | 5.91 | 6.09 | 5.90 | 6.05 | 5.87 | qfq | 27,561,245 | 166,307,224 | 1.68% |
| 2024-07-24 | 6.03 | 6.06 | 5.94 | 5.95 | 5.77 | qfq | 26,532,746 | 158,990,356 | -1.65% |
| 2024-07-23 | 6.17 | 6.21 | 6.04 | 6.05 | 5.87 | qfq | 28,062,444 | 172,012,310 | -2.10% |
| 2024-07-22 | 6.24 | 6.27 | 6.13 | 6.18 | 5.99 | qfq | 30,591,398 | 189,455,567 | -0.32% |
| 2024-07-19 | 6.14 | 6.20 | 6.11 | 6.20 | 6.01 | qfq | 31,216,082 | 192,695,162 | 0.65% |
| 2024-07-18 | 6.12 | 6.16 | 6.01 | 6.16 | 5.97 | qfq | 29,816,019 | 181,640,750 | 0.49% |
| 2024-07-17 | 6.11 | 6.16 | 6.10 | 6.13 | 5.94 | qfq | 21,953,528 | 134,842,046 | 0.33% |
| 2024-07-16 | 6.10 | 6.13 | 6.07 | 6.11 | 5.92 | qfq | 19,536,616 | 119,220,298 | 0.00% |
| 2024-07-15 | 6.14 | 6.16 | 6.09 | 6.11 | 5.92 | qfq | 17,649,452 | 107,845,704 | -0.81% |
| 2024-07-12 | 6.15 | 6.19 | 6.12 | 6.16 | 5.97 | qfq | 20,536,160 | 126,368,317 | -0.16% |
| 2024-07-11 | 6.15 | 6.18 | 6.10 | 6.17 | 5.98 | qfq | 33,789,956 | 207,879,791 | 1.48% |
| 2024-07-10 | 6.11 | 6.18 | 6.07 | 6.08 | 5.89 | qfq | 26,883,523 | 164,456,328 | -0.65% |
| 2024-07-09 | 5.95 | 6.13 | 5.94 | 6.12 | 5.93 | qfq | 34,866,866 | 210,775,075 | 2.68% |
| 2024-07-08 | 6.07 | 6.08 | 5.95 | 5.96 | 5.78 | qfq | 25,689,510 | 154,205,250 | -2.13% |
| 2024-07-05 | 6.03 | 6.12 | 5.97 | 6.09 | 5.90 | qfq | 29,334,638 | 177,658,143 | 1.16% |
| 2024-07-04 | 6.17 | 6.20 | 6.01 | 6.02 | 5.84 | qfq | 35,533,897 | 216,036,282 | -2.43% |
| 2024-07-03 | 6.15 | 6.20 | 6.13 | 6.17 | 5.98 | qfq | 20,297,379 | 125,356,858 | 0.00% |
| 2024-07-02 | 6.20 | 6.25 | 6.15 | 6.17 | 5.98 | qfq | 26,146,854 | 162,068,287 | -0.64% |
| 2024-07-01 | 6.16 | 6.23 | 6.10 | 6.21 | 6.02 | qfq | 32,649,770 | 201,645,109 | 0.32% |
| 2024-06-28 | 6.22 | 6.32 | 6.10 | 6.19 | 6.00 | qfq | 51,616,942 | 321,968,902 | -0.16% |
| 2024-06-27 | 6.32 | 6.32 | 6.19 | 6.20 | 6.01 | qfq | 41,363,204 | 259,117,001 | -2.67% |
| 2024-06-26 | 6.27 | 6.38 | 6.22 | 6.37 | 6.18 | qfq | 45,814,718 | 289,126,031 | 0.16% |
| 2024-06-25 | 6.51 | 6.54 | 6.35 | 6.36 | 6.08 | qfq | 69,561,871 | 445,952,098 | -3.20% |
| 2024-06-24 | 6.63 | 6.77 | 6.55 | 6.57 | 6.28 | qfq | 105,949,599 | 704,093,765 | -2.95% |
| 2024-06-21 | 6.90 | 7.00 | 6.75 | 6.77 | 6.47 | qfq | 173,079,934 | 1,189,885,167 | 4.80% |
| 2024-06-20 | 6.55 | 6.58 | 6.45 | 6.46 | 6.17 | qfq | 25,382,575 | 165,249,094 | -1.67% |
| 2024-06-19 | 6.66 | 6.70 | 6.56 | 6.57 | 6.28 | qfq | 23,064,971 | 152,617,767 | -0.90% |
| 2024-06-18 | 6.57 | 6.66 | 6.57 | 6.63 | 6.34 | qfq | 27,191,271 | 180,065,688 | 0.91% |
| 2024-06-17 | 6.52 | 6.60 | 6.46 | 6.57 | 6.28 | qfq | 27,152,112 | 177,992,196 | 0.00% |
| 2024-06-14 | 6.46 | 6.62 | 6.42 | 6.57 | 6.28 | qfq | 50,966,395 | 332,350,696 | 1.70% |
| 2024-06-13 | 6.50 | 6.52 | 6.43 | 6.46 | 6.17 | qfq | 21,297,893 | 137,708,684 | -0.62% |
| 2024-06-12 | 6.47 | 6.52 | 6.45 | 6.50 | 6.21 | qfq | 20,277,330 | 131,532,826 | 0.46% |
| 2024-06-11 | 6.43 | 6.55 | 6.42 | 6.47 | 6.18 | qfq | 24,764,848 | 160,735,734 | -0.46% |
| 2024-06-07 | 6.51 | 6.56 | 6.34 | 6.50 | 6.21 | qfq | 48,070,605 | 310,800,725 | 0.15% |
| 2024-06-06 | 6.68 | 6.69 | 6.47 | 6.49 | 6.20 | qfq | 51,697,130 | 337,990,133 | -2.55% |
| 2024-06-05 | 6.73 | 6.75 | 6.65 | 6.66 | 6.37 | qfq | 24,814,480 | 166,389,691 | -1.19% |
| 2024-06-04 | 6.65 | 6.74 | 6.65 | 6.74 | 6.44 | qfq | 30,321,159 | 203,123,548 | 0.75% |
| 2024-06-03 | 6.76 | 6.77 | 6.62 | 6.69 | 6.39 | qfq | 38,580,360 | 258,527,604 | -1.33% |
| 2024-05-31 | 6.79 | 6.83 | 6.75 | 6.78 | 6.48 | qfq | 29,342,125 | 199,195,600 | -0.15% |
| 2024-05-30 | 6.76 | 6.81 | 6.72 | 6.79 | 6.49 | qfq | 30,250,902 | 204,965,606 | 0.15% |
| 2024-05-29 | 6.75 | 6.81 | 6.71 | 6.78 | 6.48 | qfq | 26,067,871 | 176,419,589 | 0.44% |
| 2024-05-28 | 6.80 | 6.80 | 6.73 | 6.75 | 6.45 | qfq | 25,966,709 | 175,505,571 | -0.88% |
| 2024-05-27 | 6.78 | 6.83 | 6.71 | 6.81 | 6.51 | qfq | 36,001,734 | 243,534,255 | 0.74% |
| 2024-05-24 | 6.79 | 6.84 | 6.75 | 6.76 | 6.46 | qfq | 33,640,302 | 228,730,356 | -0.88% |
| 2024-05-23 | 6.98 | 7.00 | 6.80 | 6.82 | 6.52 | qfq | 51,390,934 | 353,566,414 | -2.85% |
| 2024-05-22 | 6.98 | 7.04 | 6.96 | 7.02 | 6.71 | qfq | 30,941,998 | 216,468,586 | 0.57% |
| 2024-05-21 | 7.04 | 7.06 | 6.96 | 6.98 | 6.67 | qfq | 34,767,220 | 243,459,697 | -0.85% |
| 2024-05-20 | 7.06 | 7.12 | 7.02 | 7.04 | 6.73 | qfq | 46,967,336 | 331,682,438 | -0.28% |
| 2024-05-17 | 6.96 | 7.06 | 6.94 | 7.06 | 6.75 | qfq | 45,137,817 | 316,121,245 | 1.15% |
| 2024-05-16 | 7.05 | 7.09 | 6.95 | 6.98 | 6.67 | qfq | 65,923,575 | 462,985,663 | -0.85% |
| 2024-05-15 | 7.42 | 7.45 | 7.01 | 7.04 | 6.73 | qfq | 110,246,586 | 790,745,304 | -4.48% |
| 2024-05-14 | 7.35 | 7.38 | 7.24 | 7.37 | 7.04 | qfq | 74,250,576 | 542,823,583 | 0.00% |
| 2024-05-13 | 7.26 | 7.42 | 7.15 | 7.37 | 7.04 | qfq | 91,636,699 | 669,543,394 | 0.96% |
| 2024-05-10 | 7.24 | 7.33 | 7.22 | 7.30 | 6.98 | qfq | 64,736,162 | 470,819,262 | 0.27% |
| 2024-05-09 | 7.25 | 7.34 | 7.25 | 7.28 | 6.96 | qfq | 59,799,495 | 435,893,671 | 0.55% |
| 2024-05-08 | 7.36 | 7.37 | 7.22 | 7.24 | 6.92 | qfq | 63,754,997 | 463,948,133 | -2.16% |
| 2024-05-07 | 7.42 | 7.45 | 7.33 | 7.40 | 7.07 | qfq | 75,909,145 | 560,809,340 | -0.27% |
| 2024-05-06 | 7.51 | 7.53 | 7.36 | 7.42 | 7.09 | qfq | 100,364,892 | 746,339,981 | 0.27% |
| 2024-04-30 | 7.50 | 7.76 | 7.36 | 7.40 | 7.07 | qfq | 146,596,143 | 1,104,028,577 | -1.46% |
| 2024-04-29 | 7.56 | 7.63 | 7.40 | 7.51 | 7.18 | qfq | 215,466,573 | 1,620,602,477 | -0.27% |
| 2024-04-26 | 7.14 | 7.60 | 7.02 | 7.53 | 7.20 | qfq | 237,161,965 | 1,731,422,643 | 8.97% |
| 2024-04-25 | 6.90 | 6.94 | 6.86 | 6.91 | 6.60 | qfq | 59,367,055 | 409,494,965 | -0.58% |
| 2024-04-24 | 7.08 | 7.14 | 6.85 | 6.95 | 6.64 | qfq | 143,188,388 | 997,074,690 | -3.74% |
| 2024-04-23 | 7.25 | 7.33 | 7.13 | 7.22 | 6.90 | qfq | 80,000,650 | 577,929,618 | 0.56% |
| 2024-04-22 | 7.30 | 7.34 | 7.15 | 7.18 | 6.86 | qfq | 93,542,721 | 676,148,820 | -2.58% |
| 2024-04-19 | 7.20 | 7.52 | 7.18 | 7.37 | 7.04 | qfq | 156,179,467 | 1,152,479,658 | 1.52% |
| 2024-04-18 | 7.22 | 7.58 | 7.18 | 7.26 | 6.94 | qfq | 207,933,389 | 1,537,645,618 | -0.27% |
| 2024-04-17 | 7.00 | 7.28 | 6.88 | 7.28 | 6.96 | qfq | 134,635,064 | 952,594,120 | 4.00% |
| 2024-04-16 | 7.13 | 7.29 | 6.98 | 7.00 | 6.69 | qfq | 136,312,515 | 973,117,585 | -3.45% |
| 2024-04-15 | 6.96 | 7.32 | 6.72 | 7.25 | 6.93 | qfq | 198,781,865 | 1,412,774,653 | 4.77% |
| 2024-04-12 | 6.90 | 7.02 | 6.89 | 6.92 | 6.61 | qfq | 93,137,940 | 648,480,068 | -0.29% |
| 2024-04-11 | 6.73 | 7.08 | 6.71 | 6.94 | 6.63 | qfq | 127,622,129 | 889,384,802 | 2.81% |
| 2024-04-10 | 6.80 | 6.81 | 6.67 | 6.75 | 6.45 | qfq | 50,439,605 | 340,151,592 | -1.03% |
| 2024-04-09 | 6.79 | 6.84 | 6.75 | 6.82 | 6.52 | qfq | 38,531,201 | 262,216,739 | 0.44% |
| 2024-04-08 | 6.74 | 6.91 | 6.72 | 6.79 | 6.49 | qfq | 62,715,891 | 427,829,011 | -1.88% |
| 2024-04-03 | 6.92 | 7.06 | 6.90 | 6.92 | 6.61 | qfq | 70,234,161 | 489,582,476 | 0.00% |
| 2024-04-02 | 7.00 | 7.01 | 6.89 | 6.92 | 6.61 | qfq | 59,741,140 | 414,059,655 | -1.14% |
| 2024-04-01 | 7.06 | 7.12 | 6.93 | 7.00 | 6.69 | qfq | 91,057,090 | 635,664,472 | 0.57% |
| 2024-03-29 | 6.73 | 7.04 | 6.71 | 6.96 | 6.65 | qfq | 119,945,497 | 830,721,758 | 2.96% |
| 2024-03-28 | 6.70 | 6.83 | 6.69 | 6.76 | 6.46 | qfq | 70,754,214 | 478,320,013 | 0.90% |
| 2024-03-27 | 6.86 | 6.86 | 6.69 | 6.70 | 6.40 | qfq | 61,478,505 | 415,885,589 | -2.62% |
| 2024-03-26 | 6.82 | 6.89 | 6.78 | 6.88 | 6.58 | qfq | 60,517,115 | 413,979,702 | 0.58% |
| 2024-03-25 | 6.98 | 7.02 | 6.81 | 6.84 | 6.54 | qfq | 86,203,803 | 595,837,697 | -2.84% |
| 2024-03-22 | 7.18 | 7.18 | 7.02 | 7.04 | 6.73 | qfq | 82,172,778 | 581,716,069 | -1.54% |
| 2024-03-21 | 7.16 | 7.26 | 7.13 | 7.15 | 6.83 | qfq | 77,218,358 | 554,826,188 | -0.14% |
| 2024-03-20 | 7.11 | 7.19 | 7.10 | 7.16 | 6.84 | qfq | 77,581,475 | 554,377,995 | 0.14% |
| 2024-03-19 | 7.35 | 7.35 | 7.15 | 7.15 | 6.83 | qfq | 126,178,775 | 913,155,149 | -2.85% |
| 2024-03-18 | 7.32 | 7.50 | 7.28 | 7.36 | 7.03 | qfq | 161,473,802 | 1,192,300,424 | 1.38% |
| 2024-03-15 | 7.17 | 7.27 | 7.15 | 7.26 | 6.94 | qfq | 89,601,736 | 646,592,647 | 0.69% |
| 2024-03-14 | 7.24 | 7.31 | 7.14 | 7.21 | 6.89 | qfq | 94,046,969 | 679,839,746 | -0.96% |
| 2024-03-13 | 7.35 | 7.36 | 7.23 | 7.28 | 6.96 | qfq | 125,181,660 | 912,513,000 | -1.49% |
| 2024-03-12 | 7.54 | 7.55 | 7.34 | 7.39 | 7.06 | qfq | 176,850,929 | 1,313,967,367 | -2.25% |
| 2024-03-11 | 7.22 | 7.64 | 7.22 | 7.56 | 7.23 | qfq | 243,174,079 | 1,823,684,180 | 3.99% |
| 2024-03-08 | 7.11 | 7.37 | 7.05 | 7.27 | 6.95 | qfq | 170,066,729 | 1,228,659,889 | 1.96% |
| 2024-03-07 | 7.18 | 7.31 | 7.09 | 7.13 | 6.81 | qfq | 179,488,189 | 1,290,949,784 | -1.93% |
| 2024-03-06 | 7.41 | 7.49 | 7.16 | 7.27 | 6.95 | qfq | 217,931,777 | 1,593,289,075 | -1.62% |
| 2024-03-05 | 7.39 | 7.58 | 7.23 | 7.39 | 7.06 | qfq | 211,921,013 | 1,559,670,250 | -1.20% |
| 2024-03-04 | 7.60 | 7.63 | 7.28 | 7.48 | 7.15 | qfq | 272,830,580 | 2,024,708,619 | -3.11% |
| 2024-03-01 | 7.90 | 8.02 | 7.67 | 7.72 | 7.38 | qfq | 310,513,375 | 2,422,137,733 | -3.14% |
| 2024-02-29 | 7.60 | 8.05 | 7.26 | 7.97 | 7.62 | qfq | 465,242,031 | 3,518,348,644 | 1.79% |
| 2024-02-28 | 8.11 | 8.35 | 7.82 | 7.83 | 7.48 | qfq | 552,891,085 | 4,558,654,124 | 3.16% |
| 2024-02-27 | 6.93 | 7.59 | 6.89 | 7.59 | 7.25 | qfq | 317,202,812 | 2,304,041,193 | 10.00% |
| 2024-02-26 | 7.06 | 7.21 | 6.86 | 6.90 | 6.59 | qfq | 267,270,435 | 1,881,825,231 | -1.29% |
| 2024-02-23 | 6.38 | 6.99 | 6.36 | 6.99 | 6.68 | qfq | 241,430,420 | 1,632,650,615 | 10.08% |
| 2024-02-22 | 6.28 | 6.36 | 6.23 | 6.35 | 6.07 | qfq | 67,718,959 | 426,898,488 | 0.95% |
| 2024-02-21 | 6.23 | 6.45 | 6.18 | 6.29 | 6.01 | qfq | 97,318,193 | 615,518,685 | -0.16% |
| 2024-02-20 | 6.20 | 6.36 | 6.17 | 6.30 | 6.02 | qfq | 87,756,873 | 549,649,896 | 0.64% |
| 2024-02-19 | 6.31 | 6.36 | 6.17 | 6.26 | 5.98 | qfq | 89,531,152 | 558,975,745 | -2.64% |
| 2024-02-08 | 6.51 | 6.58 | 6.32 | 6.43 | 6.15 | qfq | 140,450,920 | 907,895,083 | 0.00% |
| 2024-02-07 | 6.32 | 6.70 | 6.26 | 6.43 | 6.15 | qfq | 222,920,369 | 1,453,856,071 | 5.58% |
| 2024-02-06 | 5.49 | 6.09 | 5.44 | 6.09 | 5.82 | qfq | 87,457,144 | 521,101,179 | 9.93% |
| 2024-02-05 | 5.70 | 5.81 | 5.44 | 5.54 | 5.29 | qfq | 44,824,959 | 251,049,998 | -3.65% |
| 2024-02-02 | 5.91 | 5.95 | 5.59 | 5.75 | 5.50 | qfq | 37,647,461 | 217,546,620 | -2.54% |
| 2024-02-01 | 5.93 | 6.04 | 5.86 | 5.90 | 5.64 | qfq | 25,318,779 | 150,481,966 | -1.01% |
| 2024-01-31 | 6.00 | 6.09 | 5.92 | 5.96 | 5.70 | qfq | 24,281,713 | 145,949,840 | -1.00% |
| 2024-01-30 | 6.14 | 6.19 | 6.01 | 6.02 | 5.75 | qfq | 20,513,065 | 125,664,228 | -2.59% |
| 2024-01-29 | 6.24 | 6.28 | 6.17 | 6.18 | 5.91 | qfq | 25,395,458 | 157,976,629 | -0.80% |
| 2024-01-26 | 6.22 | 6.30 | 6.18 | 6.23 | 5.95 | qfq | 29,636,393 | 185,036,081 | -0.64% |
| 2024-01-25 | 6.10 | 6.29 | 6.06 | 6.27 | 5.99 | qfq | 48,586,814 | 301,189,429 | 2.79% |
| 2024-01-24 | 5.93 | 6.14 | 5.82 | 6.10 | 5.83 | qfq | 37,292,009 | 222,784,095 | 3.57% |
| 2024-01-23 | 5.72 | 5.96 | 5.65 | 5.89 | 5.63 | qfq | 30,744,436 | 179,017,552 | 2.97% |
| 2024-01-22 | 5.96 | 6.00 | 5.68 | 5.72 | 5.47 | qfq | 27,559,333 | 161,337,048 | -4.19% |
| 2024-01-19 | 6.00 | 6.02 | 5.95 | 5.97 | 5.71 | qfq | 17,671,039 | 105,805,985 | -1.00% |
| 2024-01-18 | 6.03 | 6.05 | 5.85 | 6.03 | 5.76 | qfq | 36,851,408 | 219,259,957 | 0.00% |
| 2024-01-17 | 6.13 | 6.15 | 6.03 | 6.03 | 5.76 | qfq | 16,319,808 | 99,563,648 | -1.79% |
| 2024-01-16 | 6.09 | 6.15 | 6.04 | 6.14 | 5.87 | qfq | 17,136,427 | 104,491,074 | 0.82% |
| 2024-01-15 | 6.07 | 6.15 | 6.04 | 6.09 | 5.82 | qfq | 13,030,067 | 79,389,624 | -0.16% |
| 2024-01-12 | 6.12 | 6.17 | 6.09 | 6.10 | 5.83 | qfq | 12,634,076 | 77,385,515 | -0.33% |
| 2024-01-11 | 6.05 | 6.16 | 6.04 | 6.12 | 5.85 | qfq | 16,516,920 | 100,904,841 | 0.99% |
| 2024-01-10 | 6.07 | 6.13 | 6.02 | 6.06 | 5.79 | qfq | 16,467,478 | 99,912,519 | -0.66% |
| 2024-01-09 | 6.11 | 6.16 | 6.07 | 6.10 | 5.83 | qfq | 17,301,238 | 105,711,597 | 0.00% |
| 2024-01-08 | 6.23 | 6.23 | 6.10 | 6.10 | 5.83 | qfq | 22,329,880 | 137,189,845 | -2.09% |
| 2024-01-05 | 6.23 | 6.31 | 6.20 | 6.23 | 5.95 | qfq | 16,713,438 | 104,565,122 | -0.32% |
| 2024-01-04 | 6.31 | 6.33 | 6.22 | 6.25 | 5.97 | qfq | 18,320,671 | 114,787,858 | -1.26% |
| 2024-01-03 | 6.31 | 6.36 | 6.29 | 6.33 | 6.05 | qfq | 13,056,191 | 82,618,410 | 0.32% |
| 2024-01-02 | 6.36 | 6.38 | 6.31 | 6.31 | 6.03 | qfq | 15,830,321 | 100,414,859 | -0.94% |
| 2023-12-29 | 6.37 | 6.42 | 6.36 | 6.37 | 6.09 | qfq | 17,434,729 | 111,341,574 | 0.16% |
| 2023-12-28 | 6.23 | 6.38 | 6.22 | 6.36 | 6.08 | qfq | 27,522,241 | 174,124,083 | 2.09% |
| 2023-12-27 | 6.19 | 6.29 | 6.14 | 6.23 | 5.95 | qfq | 18,655,478 | 115,921,451 | 0.81% |
| 2023-12-26 | 6.23 | 6.25 | 6.16 | 6.18 | 5.91 | qfq | 12,523,696 | 77,584,584 | -0.80% |
| 2023-12-25 | 6.31 | 6.33 | 6.20 | 6.23 | 5.95 | qfq | 17,570,286 | 109,884,361 | -1.42% |
| 2023-12-22 | 6.36 | 6.37 | 6.27 | 6.32 | 6.04 | qfq | 23,531,913 | 148,655,223 | -0.63% |
| 2023-12-21 | 6.35 | 6.39 | 6.29 | 6.36 | 6.08 | qfq | 22,239,164 | 140,993,294 | -0.16% |
| 2023-12-20 | 6.53 | 6.55 | 6.37 | 6.37 | 6.09 | qfq | 24,559,261 | 157,952,420 | -2.30% |
| 2023-12-19 | 6.57 | 6.59 | 6.48 | 6.52 | 6.23 | qfq | 16,562,136 | 108,282,205 | -1.06% |
| 2023-12-18 | 6.62 | 6.66 | 6.55 | 6.59 | 6.30 | qfq | 16,353,584 | 107,994,290 | -0.30% |
| 2023-12-15 | 6.65 | 6.69 | 6.60 | 6.61 | 6.32 | qfq | 16,355,988 | 108,579,507 | -0.15% |
| 2023-12-14 | 6.67 | 6.68 | 6.62 | 6.62 | 6.33 | qfq | 12,969,343 | 86,247,901 | -0.15% |
| 2023-12-13 | 6.66 | 6.70 | 6.63 | 6.63 | 6.34 | qfq | 18,399,812 | 122,642,538 | -0.45% |
| 2023-12-12 | 6.64 | 6.69 | 6.62 | 6.66 | 6.37 | qfq | 16,059,376 | 106,843,634 | 0.15% |
| 2023-12-11 | 6.54 | 6.68 | 6.44 | 6.65 | 6.36 | qfq | 26,860,414 | 176,149,236 | 1.68% |
| 2023-12-08 | 6.57 | 6.63 | 6.53 | 6.54 | 6.25 | qfq | 19,713,621 | 129,612,979 | -0.46% |
| 2023-12-07 | 6.51 | 6.60 | 6.50 | 6.57 | 6.28 | qfq | 17,418,828 | 114,118,690 | 0.92% |
| 2023-12-06 | 6.51 | 6.55 | 6.50 | 6.51 | 6.22 | qfq | 16,309,074 | 106,422,292 | -0.15% |
| 2023-12-05 | 6.61 | 6.61 | 6.52 | 6.52 | 6.23 | qfq | 18,592,100 | 122,158,801 | -1.51% |
| 2023-12-04 | 6.64 | 6.66 | 6.62 | 6.62 | 6.33 | qfq | 15,719,586 | 104,321,787 | 0.00% |
| 2023-12-01 | 6.61 | 6.65 | 6.58 | 6.62 | 6.33 | qfq | 17,034,774 | 112,591,029 | 0.30% |
| 2023-11-30 | 6.60 | 6.66 | 6.58 | 6.60 | 6.31 | qfq | 21,913,010 | 144,880,109 | 0.00% |
| 2023-11-29 | 6.68 | 6.68 | 6.59 | 6.60 | 6.31 | qfq | 17,143,483 | 113,609,290 | -1.05% |
| 2023-11-28 | 6.65 | 6.69 | 6.64 | 6.67 | 6.37 | qfq | 14,773,622 | 98,496,774 | 0.15% |
| 2023-11-27 | 6.70 | 6.70 | 6.60 | 6.66 | 6.37 | qfq | 21,666,004 | 144,014,074 | -0.60% |
| 2023-11-24 | 6.74 | 6.77 | 6.68 | 6.70 | 6.40 | qfq | 18,543,802 | 124,688,567 | -0.89% |
| 2023-11-23 | 6.72 | 6.77 | 6.70 | 6.76 | 6.46 | qfq | 18,734,995 | 126,095,303 | 0.45% |
| 2023-11-22 | 6.76 | 6.81 | 6.73 | 6.73 | 6.43 | qfq | 18,813,961 | 127,233,867 | -0.74% |
| 2023-11-21 | 6.80 | 6.88 | 6.78 | 6.78 | 6.48 | qfq | 27,725,387 | 189,465,102 | -0.15% |
| 2023-11-20 | 6.78 | 6.81 | 6.72 | 6.79 | 6.49 | qfq | 25,237,962 | 170,704,736 | 0.00% |
| 2023-11-17 | 6.77 | 6.80 | 6.75 | 6.79 | 6.49 | qfq | 18,995,822 | 128,689,024 | 0.15% |
| 2023-11-16 | 6.83 | 6.88 | 6.78 | 6.78 | 6.48 | qfq | 24,093,709 | 164,353,717 | -1.02% |
| 2023-11-15 | 6.91 | 6.98 | 6.83 | 6.85 | 6.55 | qfq | 37,951,396 | 261,763,962 | -0.29% |
| 2023-11-14 | 6.76 | 6.91 | 6.74 | 6.87 | 6.57 | qfq | 50,929,193 | 348,418,843 | 1.93% |
| 2023-11-13 | 6.73 | 6.77 | 6.71 | 6.74 | 6.44 | qfq | 21,092,608 | 141,999,300 | -0.15% |
| 2023-11-10 | 6.75 | 6.80 | 6.73 | 6.75 | 6.45 | qfq | 26,562,293 | 179,697,328 | -0.15% |
| 2023-11-09 | 6.80 | 6.83 | 6.74 | 6.76 | 6.46 | qfq | 26,201,338 | 177,512,399 | -0.59% |
| 2023-11-08 | 6.84 | 6.90 | 6.76 | 6.80 | 6.50 | qfq | 43,000,831 | 293,113,786 | -1.16% |
| 2023-11-07 | 6.78 | 6.96 | 6.74 | 6.88 | 6.58 | qfq | 63,927,190 | 439,745,037 | 1.18% |
| 2023-11-06 | 6.74 | 6.84 | 6.69 | 6.80 | 6.50 | qfq | 66,452,274 | 449,459,559 | 2.87% |
| 2023-11-03 | 6.59 | 6.66 | 6.57 | 6.61 | 6.32 | qfq | 29,835,848 | 197,434,396 | 0.92% |
| 2023-11-02 | 6.64 | 6.66 | 6.54 | 6.55 | 6.26 | qfq | 21,163,911 | 139,514,016 | -1.36% |
| 2023-11-01 | 6.69 | 6.73 | 6.62 | 6.64 | 6.35 | qfq | 25,182,154 | 167,693,315 | -0.30% |
| 2023-10-31 | 6.63 | 6.69 | 6.62 | 6.66 | 6.37 | qfq | 23,140,998 | 154,011,978 | 0.15% |
| 2023-10-30 | 6.64 | 6.68 | 6.61 | 6.65 | 6.36 | qfq | 29,601,558 | 196,719,785 | -0.30% |
| 2023-10-27 | 6.62 | 6.69 | 6.56 | 6.67 | 6.37 | qfq | 34,848,818 | 231,196,926 | 0.30% |
| 2023-10-26 | 6.50 | 6.65 | 6.48 | 6.65 | 6.36 | qfq | 31,780,059 | 209,497,074 | 1.68% |
| 2023-10-25 | 6.62 | 6.63 | 6.54 | 6.54 | 6.25 | qfq | 36,448,989 | 239,929,344 | -0.61% |
| 2023-10-24 | 6.45 | 6.63 | 6.41 | 6.58 | 6.29 | qfq | 40,540,403 | 263,847,940 | 2.97% |
| 2023-10-23 | 6.62 | 6.64 | 6.37 | 6.39 | 6.11 | qfq | 34,725,171 | 224,689,166 | -3.91% |
| 2023-10-20 | 6.59 | 6.69 | 6.56 | 6.65 | 6.36 | qfq | 25,013,711 | 166,241,323 | 0.61% |
| 2023-10-19 | 6.60 | 6.71 | 6.59 | 6.61 | 6.32 | qfq | 30,454,767 | 202,386,157 | -0.30% |
| 2023-10-18 | 6.64 | 6.68 | 6.60 | 6.63 | 6.34 | qfq | 17,997,712 | 119,564,393 | -0.30% |
| 2023-10-17 | 6.60 | 6.69 | 6.58 | 6.65 | 6.36 | qfq | 24,563,850 | 163,246,031 | 0.76% |
| 2023-10-16 | 6.55 | 6.64 | 6.52 | 6.60 | 6.31 | qfq | 21,656,233 | 142,532,238 | 0.61% |
| 2023-10-13 | 6.55 | 6.58 | 6.51 | 6.56 | 6.27 | qfq | 12,988,908 | 85,161,120 | -0.30% |
| 2023-10-12 | 6.58 | 6.62 | 6.55 | 6.58 | 6.29 | qfq | 16,437,268 | 108,132,224 | 1.08% |
| 2023-10-11 | 6.56 | 6.61 | 6.50 | 6.51 | 6.22 | qfq | 15,849,031 | 103,929,169 | -0.46% |
| 2023-10-10 | 6.56 | 6.60 | 6.52 | 6.54 | 6.25 | qfq | 15,496,943 | 101,662,891 | 0.15% |
| 2023-10-09 | 6.59 | 6.60 | 6.47 | 6.53 | 6.24 | qfq | 22,695,885 | 147,879,945 | -1.06% |
| 2023-09-28 | 6.62 | 6.66 | 6.60 | 6.60 | 6.31 | qfq | 16,869,826 | 111,612,622 | -0.15% |
| 2023-09-27 | 6.64 | 6.67 | 6.61 | 6.61 | 6.32 | qfq | 17,118,764 | 113,531,496 | -0.30% |
| 2023-09-26 | 6.63 | 6.66 | 6.61 | 6.63 | 6.34 | qfq | 13,257,875 | 88,007,488 | 0.00% |
| 2023-09-25 | 6.79 | 6.80 | 6.62 | 6.63 | 6.34 | qfq | 30,515,626 | 203,366,691 | -2.07% |
| 2023-09-22 | 6.64 | 6.78 | 6.64 | 6.77 | 6.47 | qfq | 29,882,408 | 201,381,296 | 1.80% |
| 2023-09-21 | 6.66 | 6.73 | 6.65 | 6.65 | 6.36 | qfq | 19,474,399 | 130,194,131 | -0.45% |
| 2023-09-20 | 6.65 | 6.71 | 6.64 | 6.68 | 6.38 | qfq | 13,928,862 | 93,137,136 | 0.15% |
| 2023-09-19 | 6.68 | 6.71 | 6.63 | 6.67 | 6.37 | qfq | 16,445,514 | 109,780,524 | -0.15% |
| 2023-09-18 | 6.65 | 6.69 | 6.61 | 6.68 | 6.38 | qfq | 18,271,041 | 121,661,629 | 0.15% |
| 2023-09-15 | 6.71 | 6.76 | 6.66 | 6.67 | 6.37 | qfq | 27,045,795 | 181,300,514 | -0.30% |
| 2023-09-14 | 6.71 | 6.72 | 6.64 | 6.69 | 6.39 | qfq | 19,156,298 | 128,001,300 | 0.00% |
| 2023-09-13 | 6.74 | 6.74 | 6.65 | 6.69 | 6.39 | qfq | 17,884,329 | 119,576,216 | -0.74% |
| 2023-09-12 | 6.78 | 6.79 | 6.72 | 6.74 | 6.44 | qfq | 21,632,581 | 146,016,296 | -0.74% |
| 2023-09-11 | 6.70 | 6.83 | 6.66 | 6.79 | 6.49 | qfq | 38,079,264 | 257,082,210 | 1.04% |
| 2023-09-08 | 6.65 | 6.75 | 6.64 | 6.72 | 6.42 | qfq | 26,476,010 | 177,358,531 | 1.05% |
| 2023-09-07 | 6.70 | 6.73 | 6.65 | 6.65 | 6.36 | qfq | 25,876,064 | 172,997,517 | -0.60% |
| 2023-09-06 | 6.69 | 6.71 | 6.65 | 6.69 | 6.39 | qfq | 24,097,208 | 160,881,126 | 0.00% |
| 2023-09-05 | 6.75 | 6.77 | 6.66 | 6.69 | 6.39 | qfq | 32,231,884 | 215,860,513 | -1.33% |
| 2023-09-04 | 6.78 | 6.81 | 6.70 | 6.78 | 6.48 | qfq | 40,885,645 | 276,431,538 | 0.00% |
| 2023-09-01 | 6.78 | 6.82 | 6.73 | 6.78 | 6.48 | qfq | 33,631,462 | 227,680,013 | 0.44% |
| 2023-08-31 | 6.87 | 6.91 | 6.73 | 6.75 | 6.45 | qfq | 48,508,391 | 329,652,886 | -0.88% |
| 2023-08-30 | 6.98 | 7.01 | 6.81 | 6.81 | 6.51 | qfq | 60,275,116 | 414,757,351 | -2.85% |
| 2023-08-29 | 7.10 | 7.15 | 6.83 | 7.01 | 6.70 | qfq | 114,338,370 | 797,353,142 | -1.27% |
| 2023-08-28 | 7.58 | 7.58 | 7.09 | 7.10 | 6.79 | qfq | 134,644,902 | 986,206,333 | 3.05% |
| 2023-08-25 | 6.87 | 6.98 | 6.84 | 6.89 | 6.59 | qfq | 39,050,676 | 269,871,243 | 0.00% |
| 2023-08-24 | 6.86 | 6.99 | 6.80 | 6.89 | 6.59 | qfq | 43,962,712 | 302,928,456 | 0.44% |
| 2023-08-23 | 6.98 | 6.99 | 6.82 | 6.86 | 6.56 | qfq | 26,305,209 | 181,572,118 | -2.00% |
| 2023-08-22 | 6.99 | 7.04 | 6.89 | 7.00 | 6.69 | qfq | 38,435,754 | 267,789,197 | 1.16% |
| 2023-08-21 | 7.09 | 7.19 | 6.92 | 6.92 | 6.61 | qfq | 43,829,932 | 308,614,714 | -2.54% |
| 2023-08-18 | 7.29 | 7.34 | 7.10 | 7.10 | 6.79 | qfq | 36,333,699 | 261,199,450 | -2.47% |
| 2023-08-17 | 7.23 | 7.32 | 7.17 | 7.28 | 6.96 | qfq | 49,635,647 | 359,857,238 | -0.14% |
| 2023-08-16 | 7.15 | 7.41 | 7.08 | 7.29 | 6.97 | qfq | 58,379,033 | 425,072,858 | 1.39% |
| 2023-08-15 | 7.22 | 7.24 | 7.10 | 7.19 | 6.87 | qfq | 42,057,570 | 301,884,507 | 0.70% |
| 2023-08-14 | 7.15 | 7.23 | 7.11 | 7.14 | 6.82 | qfq | 52,099,050 | 373,299,008 | -1.65% |
| 2023-08-11 | 7.45 | 7.45 | 7.24 | 7.26 | 6.94 | qfq | 70,687,993 | 517,337,743 | -2.81% |
| 2023-08-10 | 7.39 | 7.51 | 7.39 | 7.47 | 7.14 | qfq | 61,782,643 | 460,046,496 | 0.81% |
| 2023-08-09 | 7.50 | 7.54 | 7.37 | 7.41 | 7.08 | qfq | 49,876,590 | 371,219,926 | -0.94% |
| 2023-08-08 | 7.46 | 7.57 | 7.26 | 7.48 | 7.15 | qfq | 76,747,006 | 572,299,174 | -0.66% |
| 2023-08-07 | 7.48 | 7.56 | 7.43 | 7.53 | 7.20 | qfq | 80,865,999 | 606,244,114 | -0.53% |
| 2023-08-04 | 7.61 | 7.86 | 7.53 | 7.57 | 7.23 | qfq | 191,968,336 | 1,473,689,926 | 0.93% |
| 2023-08-03 | 7.39 | 7.52 | 7.22 | 7.50 | 7.17 | qfq | 105,704,477 | 784,287,827 | 2.04% |
| 2023-08-02 | 7.29 | 7.52 | 7.26 | 7.35 | 7.02 | qfq | 89,385,219 | 660,650,741 | 0.14% |
| 2023-08-01 | 7.17 | 7.45 | 7.10 | 7.34 | 7.02 | qfq | 132,015,131 | 963,907,699 | 2.09% |
| 2023-07-31 | 7.21 | 7.38 | 7.17 | 7.19 | 6.87 | qfq | 135,662,438 | 983,734,859 | 0.42% |
| 2023-07-28 | 6.79 | 7.18 | 6.77 | 7.16 | 6.84 | qfq | 120,402,579 | 847,706,074 | 5.92% |
| 2023-07-27 | 6.83 | 6.85 | 6.75 | 6.76 | 6.46 | qfq | 24,818,703 | 168,657,767 | -1.17% |
| 2023-07-26 | 6.85 | 6.90 | 6.78 | 6.84 | 6.54 | qfq | 48,740,699 | 333,546,833 | -0.58% |
| 2023-07-25 | 6.81 | 6.95 | 6.75 | 6.88 | 6.58 | qfq | 73,863,257 | 504,067,950 | 3.93% |
| 2023-07-24 | 6.54 | 6.70 | 6.53 | 6.62 | 6.33 | qfq | 28,910,250 | 191,944,455 | 0.91% |
| 2023-07-21 | 6.53 | 6.59 | 6.51 | 6.56 | 6.27 | qfq | 13,746,418 | 90,187,650 | 0.46% |
| 2023-07-20 | 6.59 | 6.60 | 6.52 | 6.53 | 6.24 | qfq | 13,163,059 | 86,342,438 | -0.76% |
| 2023-07-19 | 6.55 | 6.58 | 6.52 | 6.58 | 6.29 | qfq | 12,061,178 | 79,111,902 | 0.46% |
| 2023-07-18 | 6.55 | 6.60 | 6.53 | 6.55 | 6.26 | qfq | 11,017,541 | 72,314,860 | 0.00% |