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
长城证券002939.SZ
最近收盘价8.182026-07-17
最近交易日2026-07-17
成交量（股）28,429,442
成交额（元）234,686,983
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-13 | 2025-12-19 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-15 | 2025-07-22 | cash_dividend | 0.092 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-30 | 2024-08-06 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-24 | 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 | 8.25 | 8.36 | 8.12 | 8.18 | 8.18 | qfq | 28,429,442 | 234,686,983 | -0.97% |
| 2026-07-16 | 8.22 | 8.36 | 8.18 | 8.26 | 8.26 | qfq | 19,349,920 | 159,569,675 | -0.36% |
| 2026-07-15 | 8.10 | 8.33 | 8.08 | 8.29 | 8.29 | qfq | 26,887,120 | 221,146,572 | 2.35% |
| 2026-07-14 | 8.07 | 8.13 | 7.99 | 8.10 | 8.10 | qfq | 16,514,999 | 133,187,382 | 0.75% |
| 2026-07-13 | 8.10 | 8.15 | 8.02 | 8.04 | 8.04 | qfq | 18,004,487 | 145,253,182 | -0.99% |
| 2026-07-10 | 8.13 | 8.19 | 8.03 | 8.12 | 8.12 | qfq | 18,662,391 | 151,314,417 | -0.49% |
| 2026-07-09 | 8.13 | 8.19 | 8.00 | 8.16 | 8.16 | qfq | 20,004,679 | 162,215,082 | 0.12% |
| 2026-07-08 | 8.18 | 8.27 | 8.12 | 8.15 | 8.15 | qfq | 14,585,900 | 119,149,783 | -0.37% |
| 2026-07-07 | 8.43 | 8.44 | 8.15 | 8.18 | 8.18 | qfq | 24,934,378 | 205,603,866 | -3.08% |
| 2026-07-06 | 8.49 | 8.55 | 8.41 | 8.44 | 8.44 | qfq | 24,608,904 | 208,150,686 | -0.47% |
| 2026-07-03 | 8.45 | 8.50 | 8.35 | 8.48 | 8.48 | qfq | 30,673,592 | 258,368,404 | 0.95% |
| 2026-07-02 | 8.60 | 8.65 | 8.37 | 8.40 | 8.40 | qfq | 39,966,501 | 338,560,929 | -2.44% |
| 2026-07-01 | 8.33 | 8.69 | 8.29 | 8.61 | 8.61 | qfq | 48,740,158 | 417,204,124 | 3.24% |
| 2026-06-30 | 8.33 | 8.45 | 8.27 | 8.34 | 8.34 | qfq | 21,509,284 | 179,140,652 | -0.60% |
| 2026-06-29 | 8.28 | 8.44 | 8.22 | 8.39 | 8.39 | qfq | 27,173,855 | 226,454,481 | 1.33% |
| 2026-06-26 | 8.64 | 8.72 | 8.27 | 8.28 | 8.28 | qfq | 40,853,341 | 345,183,324 | -4.83% |
| 2026-06-25 | 8.51 | 8.81 | 8.37 | 8.70 | 8.70 | qfq | 51,577,269 | 445,196,753 | 2.11% |
| 2026-06-24 | 8.62 | 8.79 | 8.46 | 8.52 | 8.52 | qfq | 38,080,038 | 326,812,867 | -2.18% |
| 2026-06-23 | 8.64 | 8.90 | 8.60 | 8.71 | 8.71 | qfq | 58,957,374 | 517,670,482 | 0.35% |
| 2026-06-22 | 8.20 | 8.69 | 8.15 | 8.68 | 8.68 | qfq | 55,441,253 | 470,086,095 | 5.60% |
| 2026-06-18 | 8.42 | 8.46 | 8.19 | 8.22 | 8.22 | qfq | 23,745,652 | 196,998,855 | -2.26% |
| 2026-06-17 | 8.41 | 8.53 | 8.34 | 8.41 | 8.41 | qfq | 21,905,499 | 184,735,475 | -0.47% |
| 2026-06-16 | 8.38 | 8.50 | 8.32 | 8.45 | 8.45 | qfq | 27,483,632 | 231,740,225 | 0.36% |
| 2026-06-15 | 8.21 | 8.59 | 8.21 | 8.42 | 8.42 | qfq | 44,926,022 | 378,781,816 | 2.68% |
| 2026-06-12 | 7.88 | 8.32 | 7.84 | 8.20 | 8.20 | qfq | 45,666,091 | 370,396,523 | 4.59% |
| 2026-06-11 | 7.96 | 8.04 | 7.83 | 7.84 | 7.84 | qfq | 19,848,910 | 156,679,897 | -2.12% |
| 2026-06-10 | 7.85 | 8.01 | 7.85 | 8.01 | 8.01 | qfq | 25,249,508 | 200,421,290 | 1.26% |
| 2026-06-09 | 7.87 | 7.94 | 7.83 | 7.91 | 7.91 | qfq | 15,938,773 | 125,867,696 | 0.64% |
| 2026-06-08 | 7.99 | 8.04 | 7.85 | 7.86 | 7.86 | qfq | 24,238,182 | 192,583,488 | -2.60% |
| 2026-06-05 | 8.13 | 8.15 | 8.05 | 8.07 | 8.07 | qfq | 17,382,896 | 140,736,175 | -0.37% |
| 2026-06-04 | 8.20 | 8.29 | 8.03 | 8.10 | 8.10 | qfq | 22,148,384 | 180,114,255 | -1.70% |
| 2026-06-03 | 8.32 | 8.37 | 8.22 | 8.24 | 8.24 | qfq | 20,972,685 | 173,948,882 | -1.08% |
| 2026-06-02 | 8.37 | 8.42 | 8.28 | 8.33 | 8.33 | qfq | 21,638,785 | 180,368,468 | -1.07% |
| 2026-06-01 | 8.40 | 8.46 | 8.27 | 8.42 | 8.42 | qfq | 25,003,206 | 209,163,795 | -0.94% |
| 2026-05-29 | 8.41 | 8.54 | 8.38 | 8.50 | 8.50 | qfq | 27,151,970 | 229,473,335 | 1.19% |
| 2026-05-28 | 8.53 | 8.60 | 8.32 | 8.40 | 8.40 | qfq | 27,225,260 | 229,188,254 | -1.98% |
| 2026-05-27 | 8.75 | 8.91 | 8.54 | 8.57 | 8.57 | qfq | 36,917,505 | 320,360,670 | -2.83% |
| 2026-05-26 | 8.84 | 8.97 | 8.71 | 8.82 | 8.82 | qfq | 35,692,400 | 315,600,265 | -0.68% |
| 2026-05-25 | 8.79 | 8.89 | 8.72 | 8.88 | 8.88 | qfq | 27,207,476 | 239,417,510 | 1.14% |
| 2026-05-22 | 9.00 | 9.06 | 8.77 | 8.78 | 8.78 | qfq | 45,601,516 | 402,687,620 | -2.01% |
| 2026-05-21 | 9.16 | 9.38 | 8.96 | 8.96 | 8.96 | qfq | 63,570,450 | 586,496,149 | -1.86% |
| 2026-05-20 | 9.14 | 9.23 | 9.08 | 9.13 | 9.13 | qfq | 29,433,955 | 269,005,449 | -1.08% |
| 2026-05-19 | 9.27 | 9.30 | 9.05 | 9.23 | 9.23 | qfq | 45,140,096 | 413,729,746 | -0.97% |
| 2026-05-18 | 9.15 | 9.37 | 9.11 | 9.32 | 9.32 | qfq | 43,818,399 | 405,073,148 | 1.53% |
| 2026-05-15 | 9.47 | 9.55 | 9.12 | 9.18 | 9.18 | qfq | 64,810,949 | 602,585,161 | -3.06% |
| 2026-05-14 | 9.80 | 9.89 | 9.46 | 9.47 | 9.47 | qfq | 66,577,240 | 643,977,208 | -3.66% |
| 2026-05-13 | 9.67 | 9.92 | 9.57 | 9.83 | 9.83 | qfq | 110,777,864 | 1,078,830,021 | 1.34% |
| 2026-05-12 | 9.16 | 10.09 | 9.14 | 9.70 | 9.70 | qfq | 173,966,333 | 1,714,398,616 | 5.78% |
| 2026-05-11 | 9.05 | 9.24 | 8.97 | 9.17 | 9.17 | qfq | 34,421,097 | 314,224,055 | 1.66% |
| 2026-05-08 | 8.95 | 9.04 | 8.94 | 9.02 | 9.02 | qfq | 15,830,144 | 142,478,316 | 0.22% |
| 2026-05-07 | 9.01 | 9.08 | 8.91 | 9.00 | 9.00 | qfq | 22,585,809 | 202,567,681 | 0.11% |
| 2026-05-06 | 8.80 | 9.02 | 8.70 | 8.99 | 8.99 | qfq | 35,404,629 | 315,199,566 | 1.12% |
| 2026-04-30 | 8.90 | 9.00 | 8.81 | 8.89 | 8.89 | qfq | 31,604,435 | 280,700,488 | -1.11% |
| 2026-04-29 | 8.90 | 9.01 | 8.88 | 8.99 | 8.99 | qfq | 14,995,528 | 134,270,567 | 0.90% |
| 2026-04-28 | 8.82 | 9.00 | 8.81 | 8.91 | 8.91 | qfq | 19,987,622 | 178,469,649 | 0.45% |
| 2026-04-27 | 8.88 | 8.95 | 8.84 | 8.87 | 8.87 | qfq | 12,829,034 | 113,935,737 | 0.00% |
| 2026-04-24 | 8.93 | 8.94 | 8.82 | 8.87 | 8.87 | qfq | 12,436,960 | 110,274,059 | -0.89% |
| 2026-04-23 | 9.07 | 9.07 | 8.93 | 8.95 | 8.95 | qfq | 15,613,860 | 140,264,888 | -1.32% |
| 2026-04-22 | 9.01 | 9.13 | 8.96 | 9.07 | 9.07 | qfq | 16,342,060 | 147,967,394 | 0.44% |
| 2026-04-21 | 9.15 | 9.18 | 8.99 | 9.03 | 9.03 | qfq | 19,853,535 | 179,647,682 | -1.63% |
| 2026-04-20 | 9.20 | 9.22 | 9.16 | 9.18 | 9.18 | qfq | 14,448,218 | 132,719,490 | -0.22% |
| 2026-04-17 | 9.19 | 9.24 | 9.14 | 9.20 | 9.20 | qfq | 11,559,135 | 106,220,307 | 0.00% |
| 2026-04-16 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | qfq | 15,138,925 | 139,505,863 | 0.11% |
| 2026-04-15 | 9.28 | 9.30 | 9.18 | 9.19 | 9.19 | qfq | 13,834,259 | 127,590,783 | -0.54% |
| 2026-04-14 | 9.26 | 9.28 | 9.14 | 9.24 | 9.24 | qfq | 18,054,981 | 166,011,746 | 0.65% |
| 2026-04-13 | 9.04 | 9.28 | 9.02 | 9.18 | 9.18 | qfq | 27,141,196 | 249,326,315 | 1.21% |
| 2026-04-10 | 9.10 | 9.29 | 9.02 | 9.07 | 9.07 | qfq | 40,600,780 | 372,067,868 | 2.14% |
| 2026-04-09 | 9.02 | 9.03 | 8.88 | 8.88 | 8.88 | qfq | 15,121,498 | 135,171,719 | -2.20% |
| 2026-04-08 | 8.92 | 9.08 | 8.88 | 9.08 | 9.08 | qfq | 32,847,824 | 294,880,648 | 4.13% |
| 2026-04-07 | 8.74 | 8.78 | 8.66 | 8.72 | 8.72 | qfq | 13,912,000 | 121,257,061 | -0.23% |
| 2026-04-03 | 8.84 | 8.88 | 8.73 | 8.74 | 8.74 | qfq | 10,644,891 | 93,578,778 | -0.91% |
| 2026-04-02 | 8.95 | 8.98 | 8.78 | 8.82 | 8.82 | qfq | 14,008,208 | 124,020,292 | -1.78% |
| 2026-04-01 | 9.00 | 9.05 | 8.94 | 8.98 | 8.98 | qfq | 11,367,838 | 102,113,499 | 1.01% |
| 2026-03-31 | 8.95 | 9.06 | 8.89 | 8.89 | 8.89 | qfq | 13,606,000 | 122,091,463 | -0.67% |
| 2026-03-30 | 8.85 | 8.97 | 8.80 | 8.95 | 8.95 | qfq | 16,554,608 | 147,357,787 | -0.11% |
| 2026-03-27 | 8.80 | 9.02 | 8.80 | 8.96 | 8.96 | qfq | 13,269,519 | 118,676,539 | 0.90% |
| 2026-03-26 | 9.02 | 9.04 | 8.84 | 8.88 | 8.88 | qfq | 16,064,078 | 143,411,041 | -1.88% |
| 2026-03-25 | 8.88 | 9.11 | 8.86 | 9.05 | 9.05 | qfq | 23,543,702 | 211,925,437 | 2.14% |
| 2026-03-24 | 8.82 | 8.88 | 8.70 | 8.86 | 8.86 | qfq | 21,931,200 | 192,996,387 | 1.72% |
| 2026-03-23 | 8.98 | 8.98 | 8.66 | 8.71 | 8.71 | qfq | 31,106,206 | 274,790,597 | -3.97% |
| 2026-03-20 | 9.25 | 9.29 | 9.07 | 9.07 | 9.07 | qfq | 20,926,005 | 192,220,226 | -1.73% |
| 2026-03-19 | 9.29 | 9.35 | 9.21 | 9.23 | 9.23 | qfq | 19,547,798 | 181,138,300 | -1.28% |
| 2026-03-18 | 9.41 | 9.43 | 9.29 | 9.35 | 9.35 | qfq | 18,654,000 | 174,128,428 | -0.43% |
| 2026-03-17 | 9.35 | 9.58 | 9.33 | 9.39 | 9.39 | qfq | 33,765,050 | 319,733,342 | 0.64% |
| 2026-03-16 | 9.39 | 9.39 | 9.30 | 9.33 | 9.33 | qfq | 17,646,667 | 164,707,567 | -0.64% |
| 2026-03-13 | 9.43 | 9.50 | 9.39 | 9.39 | 9.39 | qfq | 15,743,715 | 148,555,136 | -0.84% |
| 2026-03-12 | 9.45 | 9.53 | 9.43 | 9.47 | 9.47 | qfq | 14,619,871 | 138,558,554 | -0.11% |
| 2026-03-11 | 9.42 | 9.52 | 9.39 | 9.48 | 9.48 | qfq | 15,737,051 | 148,873,976 | 0.53% |
| 2026-03-10 | 9.37 | 9.44 | 9.36 | 9.43 | 9.43 | qfq | 15,722,567 | 147,759,280 | 1.18% |
| 2026-03-09 | 9.35 | 9.36 | 9.25 | 9.32 | 9.32 | qfq | 20,152,819 | 187,614,103 | -1.58% |
| 2026-03-06 | 9.28 | 9.50 | 9.26 | 9.47 | 9.47 | qfq | 22,866,925 | 215,782,145 | 1.61% |
| 2026-03-05 | 9.48 | 9.48 | 9.30 | 9.32 | 9.32 | qfq | 18,847,408 | 176,473,081 | -0.11% |
| 2026-03-04 | 9.46 | 9.55 | 9.33 | 9.33 | 9.33 | qfq | 26,726,556 | 251,738,483 | -2.30% |
| 2026-03-03 | 9.83 | 9.87 | 9.55 | 9.55 | 9.55 | qfq | 36,956,092 | 358,745,269 | -2.55% |
| 2026-03-02 | 9.81 | 9.88 | 9.73 | 9.80 | 9.80 | qfq | 26,205,627 | 256,893,161 | -1.11% |
| 2026-02-27 | 9.79 | 9.92 | 9.77 | 9.91 | 9.91 | qfq | 20,626,700 | 203,259,911 | 1.12% |
| 2026-02-26 | 9.85 | 9.88 | 9.78 | 9.80 | 9.80 | qfq | 18,854,327 | 184,973,479 | -0.71% |
| 2026-02-25 | 9.71 | 9.98 | 9.71 | 9.87 | 9.87 | qfq | 36,351,091 | 359,598,481 | 1.96% |
| 2026-02-24 | 9.73 | 9.77 | 9.68 | 9.68 | 9.68 | qfq | 16,986,389 | 165,068,120 | 0.00% |
| 2026-02-13 | 9.87 | 9.90 | 9.68 | 9.68 | 9.68 | qfq | 23,043,993 | 225,343,242 | -1.73% |
| 2026-02-12 | 9.90 | 9.91 | 9.84 | 9.85 | 9.85 | qfq | 13,714,514 | 135,189,246 | -0.30% |
| 2026-02-11 | 9.90 | 9.93 | 9.87 | 9.88 | 9.88 | qfq | 13,004,100 | 128,714,600 | -0.20% |
| 2026-02-10 | 9.92 | 9.95 | 9.88 | 9.90 | 9.90 | qfq | 13,557,638 | 134,407,777 | -0.20% |
| 2026-02-09 | 9.95 | 9.96 | 9.88 | 9.92 | 9.92 | qfq | 16,230,843 | 160,833,653 | 0.61% |
| 2026-02-06 | 9.80 | 9.96 | 9.77 | 9.86 | 9.86 | qfq | 22,459,156 | 221,631,445 | 0.31% |
| 2026-02-05 | 9.80 | 9.91 | 9.77 | 9.83 | 9.83 | qfq | 22,915,175 | 225,448,266 | 0.10% |
| 2026-02-04 | 9.71 | 9.84 | 9.70 | 9.82 | 9.82 | qfq | 23,003,680 | 224,712,058 | 0.82% |
| 2026-02-03 | 9.77 | 9.79 | 9.68 | 9.74 | 9.74 | qfq | 20,493,977 | 199,356,081 | 0.21% |
| 2026-02-02 | 9.83 | 9.92 | 9.70 | 9.72 | 9.72 | qfq | 32,137,200 | 315,468,496 | -1.32% |
| 2026-01-30 | 10.01 | 10.02 | 9.83 | 9.85 | 9.85 | qfq | 31,583,813 | 312,546,538 | -1.70% |
| 2026-01-29 | 9.93 | 10.06 | 9.85 | 10.02 | 10.02 | qfq | 38,721,510 | 385,420,803 | 0.40% |
| 2026-01-28 | 9.88 | 10.02 | 9.87 | 9.98 | 9.98 | qfq | 31,790,143 | 316,792,754 | 0.91% |
| 2026-01-27 | 9.99 | 10.02 | 9.80 | 9.89 | 9.89 | qfq | 35,955,242 | 355,444,930 | -1.30% |
| 2026-01-26 | 10.01 | 10.12 | 9.96 | 10.02 | 10.02 | qfq | 40,793,631 | 408,946,266 | 0.00% |
| 2026-01-23 | 10.01 | 10.05 | 10.00 | 10.02 | 10.02 | qfq | 27,893,938 | 279,434,469 | 0.10% |
| 2026-01-22 | 9.99 | 10.05 | 9.98 | 10.01 | 10.01 | qfq | 23,228,913 | 232,433,504 | 0.40% |
| 2026-01-21 | 10.00 | 10.03 | 9.96 | 9.97 | 9.97 | qfq | 25,171,747 | 251,385,581 | -0.60% |
| 2026-01-20 | 10.04 | 10.07 | 9.98 | 10.03 | 10.03 | qfq | 27,077,223 | 271,184,928 | -0.10% |
| 2026-01-19 | 10.03 | 10.09 | 9.99 | 10.04 | 10.04 | qfq | 23,282,192 | 233,818,214 | 0.00% |
| 2026-01-16 | 10.17 | 10.18 | 10.03 | 10.04 | 10.04 | qfq | 31,083,339 | 313,127,398 | -0.50% |
| 2026-01-15 | 10.23 | 10.30 | 10.05 | 10.09 | 10.09 | qfq | 55,284,572 | 561,079,171 | -2.23% |
| 2026-01-14 | 10.40 | 10.63 | 10.26 | 10.32 | 10.32 | qfq | 72,675,226 | 760,673,470 | -0.77% |
| 2026-01-13 | 10.56 | 10.63 | 10.35 | 10.40 | 10.40 | qfq | 52,285,284 | 548,929,037 | -1.14% |
| 2026-01-12 | 10.25 | 10.58 | 10.21 | 10.52 | 10.52 | qfq | 66,060,349 | 686,814,733 | 2.33% |
| 2026-01-09 | 10.20 | 10.32 | 10.18 | 10.28 | 10.28 | qfq | 39,930,821 | 409,319,460 | 0.49% |
| 2026-01-08 | 10.38 | 10.38 | 10.20 | 10.23 | 10.23 | qfq | 52,349,457 | 537,419,033 | -2.11% |
| 2026-01-07 | 10.65 | 10.66 | 10.40 | 10.45 | 10.45 | qfq | 48,960,966 | 514,896,557 | -1.88% |
| 2026-01-06 | 10.35 | 10.65 | 10.33 | 10.65 | 10.65 | qfq | 75,187,477 | 792,519,142 | 3.00% |
| 2026-01-05 | 10.21 | 10.35 | 10.18 | 10.34 | 10.34 | qfq | 31,999,881 | 329,255,137 | 1.37% |
| 2025-12-31 | 10.32 | 10.35 | 10.20 | 10.20 | 10.20 | qfq | 24,041,227 | 246,682,535 | -1.16% |
| 2025-12-30 | 10.24 | 10.42 | 10.24 | 10.32 | 10.32 | qfq | 26,814,103 | 276,751,943 | 0.00% |
| 2025-12-29 | 10.31 | 10.49 | 10.27 | 10.32 | 10.32 | qfq | 37,123,610 | 384,631,947 | 0.39% |
| 2025-12-26 | 10.24 | 10.44 | 10.21 | 10.28 | 10.28 | qfq | 42,157,500 | 434,984,823 | 0.49% |
| 2025-12-25 | 10.16 | 10.32 | 10.14 | 10.23 | 10.23 | qfq | 27,734,420 | 283,858,448 | 0.69% |
| 2025-12-24 | 10.05 | 10.18 | 10.04 | 10.16 | 10.16 | qfq | 23,796,819 | 241,093,041 | 0.69% |
| 2025-12-23 | 10.11 | 10.18 | 10.06 | 10.09 | 10.09 | qfq | 21,998,755 | 222,448,824 | -0.20% |
| 2025-12-22 | 10.10 | 10.15 | 10.08 | 10.11 | 10.11 | qfq | 16,706,027 | 169,016,545 | 0.20% |
| 2025-12-19 | 9.98 | 10.13 | 9.97 | 10.09 | 10.09 | qfq | 26,779,198 | 269,950,371 | 0.50% |
| 2025-12-18 | 10.19 | 10.19 | 10.02 | 10.04 | 9.96 | qfq | 26,621,400 | 268,279,450 | -1.28% |
| 2025-12-17 | 10.03 | 10.27 | 9.95 | 10.17 | 10.09 | qfq | 33,965,999 | 342,883,264 | 0.99% |
| 2025-12-16 | 10.11 | 10.15 | 10.03 | 10.07 | 9.99 | qfq | 22,057,543 | 222,011,066 | -0.69% |
| 2025-12-15 | 10.06 | 10.25 | 10.03 | 10.14 | 10.06 | qfq | 24,382,310 | 247,745,246 | 0.30% |
| 2025-12-12 | 10.04 | 10.23 | 10.02 | 10.11 | 10.03 | qfq | 39,887,171 | 404,110,050 | 0.70% |
| 2025-12-11 | 10.27 | 10.30 | 10.03 | 10.04 | 9.96 | qfq | 37,130,369 | 376,248,618 | -2.14% |
| 2025-12-10 | 10.22 | 10.34 | 10.17 | 10.26 | 10.18 | qfq | 29,498,261 | 302,502,504 | 0.29% |
| 2025-12-09 | 10.32 | 10.37 | 10.20 | 10.23 | 10.15 | qfq | 37,841,521 | 389,180,071 | -2.01% |
| 2025-12-08 | 10.62 | 10.74 | 10.43 | 10.44 | 10.36 | qfq | 82,959,877 | 876,779,503 | -0.19% |
| 2025-12-05 | 10.20 | 10.53 | 10.15 | 10.46 | 10.38 | qfq | 75,851,996 | 786,159,756 | 2.15% |
| 2025-12-04 | 9.89 | 10.49 | 9.87 | 10.24 | 10.16 | qfq | 79,307,344 | 810,011,891 | 3.54% |
| 2025-12-03 | 10.01 | 10.05 | 9.85 | 9.89 | 9.82 | qfq | 24,875,950 | 246,973,608 | -1.10% |
| 2025-12-02 | 10.12 | 10.14 | 9.99 | 10.00 | 9.92 | qfq | 22,007,617 | 220,643,447 | -1.57% |
| 2025-12-01 | 10.11 | 10.16 | 10.08 | 10.16 | 10.08 | qfq | 20,323,244 | 205,687,063 | 0.59% |
| 2025-11-28 | 10.05 | 10.10 | 10.01 | 10.10 | 10.02 | qfq | 17,340,504 | 174,486,124 | 0.50% |
| 2025-11-27 | 10.04 | 10.14 | 10.02 | 10.05 | 9.97 | qfq | 17,883,287 | 180,335,929 | 0.10% |
| 2025-11-26 | 10.05 | 10.10 | 10.02 | 10.04 | 9.96 | qfq | 16,714,583 | 168,207,770 | -0.10% |
| 2025-11-25 | 10.05 | 10.12 | 10.03 | 10.05 | 9.97 | qfq | 21,224,465 | 213,719,934 | 0.30% |
| 2025-11-24 | 10.02 | 10.10 | 9.98 | 10.02 | 9.94 | qfq | 22,678,273 | 227,604,239 | 0.30% |
| 2025-11-21 | 10.20 | 10.30 | 9.97 | 9.99 | 9.91 | qfq | 41,755,025 | 421,291,363 | -3.10% |
| 2025-11-20 | 10.51 | 10.63 | 10.30 | 10.31 | 10.23 | qfq | 32,599,922 | 339,923,690 | -0.19% |
| 2025-11-19 | 10.38 | 10.43 | 10.26 | 10.33 | 10.25 | qfq | 30,748,099 | 317,506,448 | -0.67% |
| 2025-11-18 | 10.37 | 10.45 | 10.36 | 10.40 | 10.32 | qfq | 22,212,398 | 231,058,365 | 0.10% |
| 2025-11-17 | 10.43 | 10.47 | 10.35 | 10.39 | 10.31 | qfq | 23,954,025 | 249,297,476 | -0.38% |
| 2025-11-14 | 10.56 | 10.63 | 10.43 | 10.43 | 10.35 | qfq | 31,509,900 | 332,392,938 | -2.43% |
| 2025-11-13 | 10.57 | 10.72 | 10.45 | 10.69 | 10.61 | qfq | 47,608,860 | 502,850,261 | 0.09% |
| 2025-11-12 | 10.58 | 10.85 | 10.55 | 10.68 | 10.60 | qfq | 63,159,103 | 678,078,255 | 1.42% |
| 2025-11-11 | 10.68 | 10.69 | 10.51 | 10.53 | 10.45 | qfq | 30,923,053 | 327,077,871 | -1.40% |
| 2025-11-10 | 10.56 | 10.72 | 10.55 | 10.68 | 10.60 | qfq | 31,027,304 | 329,565,457 | 0.75% |
| 2025-11-07 | 10.72 | 10.76 | 10.59 | 10.60 | 10.52 | qfq | 40,099,856 | 427,599,510 | -1.94% |
| 2025-11-06 | 10.82 | 10.90 | 10.78 | 10.81 | 10.73 | qfq | 33,632,801 | 364,177,206 | 0.19% |
| 2025-11-05 | 10.72 | 10.88 | 10.71 | 10.79 | 10.71 | qfq | 26,030,110 | 281,664,540 | -0.46% |
| 2025-11-04 | 10.87 | 10.94 | 10.79 | 10.84 | 10.76 | qfq | 28,032,589 | 304,062,841 | -0.73% |
| 2025-11-03 | 11.03 | 11.04 | 10.78 | 10.92 | 10.84 | qfq | 44,673,463 | 485,682,093 | -1.18% |
| 2025-10-31 | 11.11 | 11.18 | 11.05 | 11.05 | 10.97 | qfq | 43,294,589 | 480,199,826 | -0.45% |
| 2025-10-30 | 11.48 | 11.48 | 11.10 | 11.10 | 11.02 | qfq | 83,496,182 | 936,387,352 | -3.31% |
| 2025-10-29 | 11.36 | 11.63 | 11.30 | 11.48 | 11.39 | qfq | 76,460,605 | 875,969,373 | 0.61% |
| 2025-10-28 | 11.50 | 11.60 | 11.36 | 11.41 | 11.32 | qfq | 96,373,710 | 1,102,244,383 | -3.88% |
| 2025-10-27 | 11.80 | 12.08 | 11.66 | 11.87 | 11.78 | qfq | 113,245,468 | 1,340,967,836 | 1.63% |
| 2025-10-24 | 11.30 | 11.69 | 11.26 | 11.68 | 11.59 | qfq | 93,283,520 | 1,076,687,221 | 3.09% |
| 2025-10-23 | 11.35 | 11.45 | 11.10 | 11.33 | 11.24 | qfq | 50,747,865 | 570,933,775 | 0.62% |
| 2025-10-22 | 11.13 | 11.32 | 11.10 | 11.26 | 11.17 | qfq | 31,661,885 | 354,947,165 | 0.18% |
| 2025-10-21 | 11.13 | 11.36 | 11.10 | 11.24 | 11.15 | qfq | 42,932,932 | 482,061,790 | 0.99% |
| 2025-10-20 | 11.20 | 11.21 | 11.07 | 11.13 | 11.05 | qfq | 32,789,393 | 364,862,144 | 0.72% |
| 2025-10-17 | 11.30 | 11.48 | 11.04 | 11.05 | 10.97 | qfq | 46,949,556 | 527,327,293 | -2.64% |
| 2025-10-16 | 11.36 | 11.44 | 11.27 | 11.35 | 11.26 | qfq | 37,478,752 | 425,133,482 | -0.79% |
| 2025-10-15 | 11.37 | 11.46 | 11.20 | 11.44 | 11.35 | qfq | 50,613,644 | 573,543,797 | 0.88% |
| 2025-10-14 | 11.54 | 11.75 | 11.26 | 11.34 | 11.25 | qfq | 61,286,748 | 704,044,242 | -1.99% |
| 2025-10-13 | 11.30 | 11.60 | 11.24 | 11.57 | 11.48 | qfq | 59,651,653 | 681,277,776 | -0.69% |
| 2025-10-10 | 11.67 | 11.83 | 11.61 | 11.65 | 11.56 | qfq | 70,101,554 | 820,865,906 | -0.60% |
| 2025-10-09 | 11.47 | 11.75 | 11.39 | 11.72 | 11.63 | qfq | 83,237,535 | 965,069,006 | 0.95% |
| 2025-09-30 | 11.49 | 11.66 | 11.40 | 11.61 | 11.52 | qfq | 98,943,725 | 1,144,526,797 | 0.96% |
| 2025-09-29 | 10.98 | 11.86 | 10.95 | 11.50 | 11.41 | qfq | 141,187,666 | 1,615,474,910 | 4.45% |
| 2025-09-26 | 11.13 | 11.20 | 11.00 | 11.01 | 10.93 | qfq | 47,979,587 | 531,998,174 | -1.08% |
| 2025-09-25 | 11.20 | 11.27 | 11.13 | 11.13 | 11.05 | qfq | 47,540,293 | 531,428,840 | -0.89% |
| 2025-09-24 | 11.11 | 11.33 | 11.09 | 11.23 | 11.14 | qfq | 60,310,269 | 674,779,649 | 0.09% |
| 2025-09-23 | 11.35 | 11.39 | 11.03 | 11.22 | 11.14 | qfq | 84,765,151 | 944,943,889 | -2.77% |
| 2025-09-22 | 11.37 | 11.55 | 11.26 | 11.54 | 11.45 | qfq | 68,176,703 | 776,613,573 | 1.41% |
| 2025-09-19 | 11.60 | 11.65 | 11.36 | 11.38 | 11.29 | qfq | 105,644,734 | 1,209,813,160 | -3.31% |
| 2025-09-18 | 12.42 | 12.42 | 11.60 | 11.77 | 11.68 | qfq | 192,809,139 | 2,303,001,420 | -6.14% |
| 2025-09-17 | 11.85 | 12.75 | 11.81 | 12.54 | 12.45 | qfq | 206,874,963 | 2,559,489,876 | 5.47% |
| 2025-09-16 | 11.65 | 12.12 | 11.62 | 11.89 | 11.80 | qfq | 131,894,098 | 1,572,648,695 | 2.50% |
| 2025-09-15 | 11.58 | 11.68 | 11.55 | 11.60 | 11.51 | qfq | 58,997,824 | 684,657,548 | 0.26% |
| 2025-09-12 | 11.63 | 11.78 | 11.56 | 11.57 | 11.48 | qfq | 82,817,047 | 965,732,528 | -1.45% |
| 2025-09-11 | 11.35 | 11.77 | 11.33 | 11.74 | 11.65 | qfq | 109,359,463 | 1,267,753,896 | 2.80% |
| 2025-09-10 | 11.32 | 11.55 | 11.32 | 11.42 | 11.33 | qfq | 61,228,698 | 699,673,392 | 0.53% |
| 2025-09-09 | 11.52 | 11.56 | 11.32 | 11.36 | 11.27 | qfq | 77,902,723 | 890,666,446 | -1.30% |
| 2025-09-08 | 11.71 | 11.77 | 11.38 | 11.51 | 11.42 | qfq | 112,417,381 | 1,296,706,010 | -1.96% |
| 2025-09-05 | 11.83 | 11.92 | 11.32 | 11.74 | 11.65 | qfq | 140,806,644 | 1,637,420,654 | -0.34% |
| 2025-09-04 | 11.82 | 12.18 | 11.67 | 11.78 | 11.69 | qfq | 190,187,406 | 2,263,516,308 | -3.44% |
| 2025-09-03 | 12.51 | 12.93 | 11.98 | 12.20 | 12.11 | qfq | 284,525,289 | 3,570,467,596 | -1.45% |
| 2025-09-02 | 12.06 | 12.80 | 11.90 | 12.38 | 12.29 | qfq | 282,258,690 | 3,522,974,261 | 2.57% |
| 2025-09-01 | 12.17 | 12.20 | 11.96 | 12.07 | 11.98 | qfq | 123,457,151 | 1,487,334,762 | -1.31% |
| 2025-08-29 | 12.36 | 12.48 | 12.14 | 12.23 | 12.14 | qfq | 163,265,818 | 2,008,695,674 | -0.97% |
| 2025-08-28 | 11.86 | 12.45 | 11.69 | 12.35 | 12.26 | qfq | 233,641,598 | 2,830,934,213 | 4.04% |
| 2025-08-27 | 12.10 | 12.29 | 11.87 | 11.87 | 11.78 | qfq | 175,756,316 | 2,128,295,545 | -1.74% |
| 2025-08-26 | 12.18 | 12.35 | 12.07 | 12.08 | 11.99 | qfq | 171,845,672 | 2,088,920,203 | -1.06% |
| 2025-08-25 | 12.26 | 12.46 | 12.01 | 12.21 | 12.12 | qfq | 274,019,208 | 3,339,858,121 | -0.25% |
| 2025-08-22 | 11.89 | 12.46 | 11.89 | 12.24 | 12.15 | qfq | 255,637,556 | 3,128,386,945 | 2.43% |
| 2025-08-21 | 12.90 | 13.03 | 11.94 | 11.95 | 11.86 | qfq | 295,399,083 | 3,620,281,703 | -6.64% |
| 2025-08-20 | 13.53 | 13.77 | 12.44 | 12.80 | 12.70 | qfq | 388,131,962 | 5,022,619,742 | -7.11% |
| 2025-08-19 | 13.72 | 14.07 | 12.70 | 13.78 | 13.68 | qfq | 542,264,705 | 7,272,030,511 | 3.84% |
| 2025-08-18 | 13.04 | 13.27 | 12.57 | 13.27 | 13.17 | qfq | 250,383,507 | 3,265,099,271 | 10.03% |
| 2025-08-15 | 11.00 | 12.06 | 10.73 | 12.06 | 11.97 | qfq | 266,590,797 | 3,083,291,866 | 10.04% |
| 2025-08-14 | 10.19 | 10.96 | 10.11 | 10.96 | 10.88 | qfq | 440,891,739 | 4,737,574,957 | 10.04% |
| 2025-08-13 | 9.07 | 9.96 | 8.95 | 9.96 | 9.88 | qfq | 110,647,656 | 1,062,727,158 | 10.06% |
| 2025-08-12 | 9.00 | 9.08 | 8.95 | 9.05 | 8.98 | qfq | 29,626,652 | 267,259,527 | 0.56% |
| 2025-08-11 | 8.93 | 9.08 | 8.92 | 9.00 | 8.93 | qfq | 34,614,378 | 311,519,238 | 1.47% |
| 2025-08-08 | 8.91 | 8.95 | 8.85 | 8.87 | 8.80 | qfq | 20,001,100 | 177,985,168 | -1.00% |
| 2025-08-07 | 8.93 | 9.01 | 8.88 | 8.96 | 8.89 | qfq | 23,723,622 | 212,281,132 | 0.45% |
| 2025-08-06 | 8.86 | 8.93 | 8.84 | 8.92 | 8.85 | qfq | 22,872,225 | 203,265,518 | 0.22% |
| 2025-08-05 | 8.88 | 8.95 | 8.83 | 8.90 | 8.83 | qfq | 27,772,497 | 246,538,835 | 0.91% |
| 2025-08-04 | 8.78 | 8.83 | 8.74 | 8.82 | 8.75 | qfq | 22,747,357 | 199,811,584 | 0.11% |
| 2025-08-01 | 8.85 | 8.90 | 8.78 | 8.81 | 8.74 | qfq | 22,431,890 | 198,210,125 | -0.11% |
| 2025-07-31 | 9.00 | 9.06 | 8.77 | 8.82 | 8.75 | qfq | 36,776,200 | 327,472,574 | -2.43% |
| 2025-07-30 | 9.14 | 9.19 | 8.98 | 9.04 | 8.97 | qfq | 36,094,980 | 328,200,021 | -1.09% |
| 2025-07-29 | 9.17 | 9.20 | 9.01 | 9.14 | 9.07 | qfq | 36,050,717 | 327,593,921 | -0.87% |
| 2025-07-28 | 9.19 | 9.36 | 9.08 | 9.22 | 9.15 | qfq | 38,241,372 | 353,185,567 | 0.44% |
| 2025-07-25 | 9.23 | 9.25 | 9.11 | 9.18 | 9.11 | qfq | 40,824,287 | 374,641,509 | 0.11% |
| 2025-07-24 | 8.91 | 9.22 | 8.87 | 9.17 | 9.10 | qfq | 60,847,150 | 553,606,990 | 2.69% |
| 2025-07-23 | 9.00 | 9.13 | 8.92 | 8.93 | 8.86 | qfq | 57,788,293 | 520,903,828 | -0.22% |
| 2025-07-22 | 8.84 | 8.96 | 8.78 | 8.95 | 8.88 | qfq | 38,863,789 | 345,094,841 | 0.22% |
| 2025-07-21 | 8.82 | 8.97 | 8.78 | 8.93 | 8.77 | qfq | 38,367,655 | 341,770,348 | 1.25% |
| 2025-07-18 | 8.87 | 8.88 | 8.78 | 8.82 | 8.66 | qfq | 23,190,616 | 204,751,360 | -0.11% |
| 2025-07-17 | 8.82 | 8.87 | 8.77 | 8.83 | 8.67 | qfq | 20,849,534 | 183,929,582 | 0.00% |
| 2025-07-16 | 8.82 | 8.88 | 8.75 | 8.83 | 8.67 | qfq | 26,931,097 | 237,137,935 | 0.00% |
| 2025-07-15 | 8.89 | 8.97 | 8.77 | 8.83 | 8.67 | qfq | 39,905,473 | 352,798,415 | -0.45% |
| 2025-07-14 | 9.06 | 9.09 | 8.87 | 8.87 | 8.71 | qfq | 63,810,514 | 570,544,818 | 0.57% |
| 2025-07-11 | 8.72 | 8.98 | 8.64 | 8.82 | 8.66 | qfq | 67,678,464 | 598,955,732 | 1.85% |
| 2025-07-10 | 8.47 | 8.72 | 8.46 | 8.66 | 8.51 | qfq | 40,313,955 | 348,183,796 | 1.76% |
| 2025-07-09 | 8.49 | 8.56 | 8.48 | 8.51 | 8.36 | qfq | 30,440,623 | 259,546,135 | 0.47% |
| 2025-07-08 | 8.39 | 8.50 | 8.38 | 8.47 | 8.32 | qfq | 25,436,865 | 214,977,225 | 0.71% |
| 2025-07-07 | 8.35 | 8.43 | 8.33 | 8.41 | 8.26 | qfq | 14,113,454 | 118,523,340 | 0.36% |
| 2025-07-04 | 8.40 | 8.49 | 8.34 | 8.38 | 8.23 | qfq | 24,463,700 | 205,902,279 | -0.24% |
| 2025-07-03 | 8.40 | 8.45 | 8.36 | 8.40 | 8.25 | qfq | 20,464,634 | 172,035,037 | 0.24% |
| 2025-07-02 | 8.39 | 8.44 | 8.35 | 8.38 | 8.23 | qfq | 19,897,481 | 166,834,536 | -0.48% |
| 2025-07-01 | 8.40 | 8.42 | 8.32 | 8.42 | 8.27 | qfq | 22,114,166 | 184,913,780 | 0.48% |
| 2025-06-30 | 8.44 | 8.44 | 8.31 | 8.38 | 8.23 | qfq | 29,509,800 | 247,243,428 | -0.59% |
| 2025-06-27 | 8.47 | 8.65 | 8.40 | 8.43 | 8.28 | qfq | 42,237,477 | 359,732,970 | -0.35% |
| 2025-06-26 | 8.54 | 8.56 | 8.41 | 8.46 | 8.31 | qfq | 38,563,019 | 326,639,136 | -0.82% |
| 2025-06-25 | 8.29 | 8.55 | 8.26 | 8.53 | 8.38 | qfq | 68,378,345 | 576,573,677 | 3.14% |
| 2025-06-24 | 8.14 | 8.32 | 8.11 | 8.27 | 8.12 | qfq | 36,416,354 | 300,609,640 | 1.97% |
| 2025-06-23 | 7.94 | 8.13 | 7.91 | 8.11 | 7.97 | qfq | 24,350,691 | 196,483,420 | 1.63% |
| 2025-06-20 | 7.99 | 8.03 | 7.96 | 7.98 | 7.84 | qfq | 13,229,946 | 105,699,336 | 0.00% |
| 2025-06-19 | 8.08 | 8.11 | 7.93 | 7.98 | 7.84 | qfq | 20,001,556 | 159,801,767 | -1.36% |
| 2025-06-18 | 8.16 | 8.19 | 8.04 | 8.09 | 7.95 | qfq | 16,828,400 | 136,120,608 | -1.22% |
| 2025-06-17 | 8.16 | 8.19 | 8.13 | 8.19 | 8.04 | qfq | 14,700,700 | 120,034,128 | 0.37% |
| 2025-06-16 | 8.07 | 8.17 | 8.05 | 8.16 | 8.01 | qfq | 17,955,698 | 145,735,353 | 1.24% |
| 2025-06-13 | 8.15 | 8.18 | 8.06 | 8.06 | 7.92 | qfq | 25,177,894 | 203,923,020 | -1.47% |
| 2025-06-12 | 8.17 | 8.25 | 8.15 | 8.18 | 8.03 | qfq | 17,504,250 | 143,518,680 | -0.24% |
| 2025-06-11 | 8.14 | 8.30 | 8.11 | 8.20 | 8.05 | qfq | 27,561,835 | 226,637,726 | 1.11% |
| 2025-06-10 | 8.21 | 8.22 | 8.05 | 8.11 | 7.97 | qfq | 20,898,999 | 170,228,697 | -1.22% |
| 2025-06-09 | 8.14 | 8.28 | 8.13 | 8.21 | 8.06 | qfq | 34,158,818 | 280,773,739 | 1.61% |
| 2025-06-06 | 8.12 | 8.15 | 8.06 | 8.08 | 7.94 | qfq | 15,225,516 | 123,259,565 | -0.49% |
| 2025-06-05 | 8.08 | 8.15 | 8.07 | 8.12 | 7.98 | qfq | 19,419,086 | 157,427,060 | 0.25% |
| 2025-06-04 | 8.02 | 8.12 | 8.01 | 8.10 | 7.96 | qfq | 21,171,826 | 171,015,321 | 0.87% |
| 2025-06-03 | 7.99 | 8.07 | 7.93 | 8.03 | 7.89 | qfq | 16,140,381 | 129,337,597 | 0.12% |
| 2025-05-30 | 8.00 | 8.02 | 7.95 | 8.02 | 7.88 | qfq | 15,756,000 | 125,894,499 | -0.12% |
| 2025-05-29 | 7.92 | 8.05 | 7.91 | 8.03 | 7.89 | qfq | 19,369,904 | 155,218,433 | 1.65% |
| 2025-05-28 | 7.94 | 7.97 | 7.89 | 7.90 | 7.76 | qfq | 9,310,919 | 73,736,452 | -0.63% |
| 2025-05-27 | 7.86 | 7.98 | 7.81 | 7.95 | 7.81 | qfq | 17,531,735 | 138,683,022 | 1.27% |
| 2025-05-26 | 7.84 | 7.88 | 7.82 | 7.85 | 7.71 | qfq | 9,863,097 | 77,393,167 | 0.13% |
| 2025-05-23 | 7.94 | 7.98 | 7.83 | 7.84 | 7.70 | qfq | 17,507,600 | 138,355,803 | -1.26% |
| 2025-05-22 | 8.00 | 8.01 | 7.93 | 7.94 | 7.80 | qfq | 13,711,560 | 109,225,438 | -1.00% |
| 2025-05-21 | 8.01 | 8.07 | 8.01 | 8.02 | 7.88 | qfq | 16,958,441 | 136,245,813 | -0.50% |
| 2025-05-20 | 8.02 | 8.18 | 8.01 | 8.06 | 7.92 | qfq | 30,072,372 | 242,959,567 | 1.13% |
| 2025-05-19 | 7.96 | 7.99 | 7.91 | 7.97 | 7.83 | qfq | 12,801,300 | 101,735,949 | 0.25% |
| 2025-05-16 | 8.03 | 8.07 | 7.94 | 7.95 | 7.81 | qfq | 18,679,746 | 149,048,904 | -1.24% |
| 2025-05-15 | 8.11 | 8.17 | 8.04 | 8.05 | 7.91 | qfq | 24,310,976 | 196,770,289 | -1.35% |
| 2025-05-14 | 7.95 | 8.30 | 7.91 | 8.16 | 8.01 | qfq | 52,030,419 | 421,986,285 | 2.38% |
| 2025-05-13 | 8.05 | 8.09 | 7.94 | 7.97 | 7.83 | qfq | 16,992,600 | 135,797,713 | -0.13% |
| 2025-05-12 | 7.88 | 8.00 | 7.85 | 7.98 | 7.84 | qfq | 20,702,936 | 164,327,197 | 1.79% |
| 2025-05-09 | 7.91 | 7.94 | 7.80 | 7.84 | 7.70 | qfq | 17,675,691 | 138,516,250 | -0.88% |
| 2025-05-08 | 7.94 | 8.00 | 7.90 | 7.91 | 7.77 | qfq | 21,063,867 | 167,334,262 | -0.50% |
| 2025-05-07 | 8.08 | 8.15 | 7.95 | 7.95 | 7.81 | qfq | 31,572,796 | 252,737,352 | 0.51% |
| 2025-05-06 | 7.80 | 7.93 | 7.78 | 7.91 | 7.77 | qfq | 26,036,718 | 204,979,012 | 2.33% |
| 2025-04-30 | 7.84 | 7.86 | 7.73 | 7.73 | 7.59 | qfq | 20,822,395 | 162,121,764 | -0.90% |
| 2025-04-29 | 7.72 | 7.87 | 7.68 | 7.80 | 7.66 | qfq | 51,378,510 | 400,705,248 | 2.90% |
| 2025-04-28 | 7.63 | 7.64 | 7.51 | 7.58 | 7.45 | qfq | 16,615,300 | 125,672,905 | -0.66% |
| 2025-04-25 | 7.57 | 7.66 | 7.55 | 7.63 | 7.49 | qfq | 21,319,913 | 162,470,858 | 1.06% |
| 2025-04-24 | 7.59 | 7.63 | 7.53 | 7.55 | 7.42 | qfq | 15,700,533 | 119,004,269 | -0.66% |
| 2025-04-23 | 7.62 | 7.67 | 7.58 | 7.60 | 7.46 | qfq | 16,326,202 | 124,315,327 | 0.00% |
| 2025-04-22 | 7.60 | 7.64 | 7.58 | 7.60 | 7.46 | qfq | 16,959,420 | 128,995,525 | 0.00% |
| 2025-04-21 | 7.56 | 7.61 | 7.52 | 7.60 | 7.46 | qfq | 12,855,600 | 97,516,409 | 0.40% |
| 2025-04-18 | 7.54 | 7.61 | 7.51 | 7.57 | 7.44 | qfq | 13,575,612 | 102,573,111 | 0.40% |
| 2025-04-17 | 7.53 | 7.60 | 7.52 | 7.54 | 7.41 | qfq | 13,545,511 | 102,390,907 | -0.26% |
| 2025-04-16 | 7.60 | 7.61 | 7.47 | 7.56 | 7.43 | qfq | 18,845,062 | 142,108,604 | -0.66% |
| 2025-04-15 | 7.62 | 7.62 | 7.58 | 7.61 | 7.47 | qfq | 12,159,900 | 92,400,079 | -0.39% |
| 2025-04-14 | 7.64 | 7.67 | 7.60 | 7.64 | 7.50 | qfq | 20,601,000 | 157,245,581 | 0.79% |
| 2025-04-11 | 7.53 | 7.66 | 7.52 | 7.58 | 7.45 | qfq | 21,704,050 | 164,514,574 | -0.26% |
| 2025-04-10 | 7.59 | 7.68 | 7.51 | 7.60 | 7.46 | qfq | 35,026,063 | 266,833,711 | 1.33% |
| 2025-04-09 | 7.30 | 7.55 | 7.15 | 7.50 | 7.37 | qfq | 43,599,627 | 321,872,703 | 1.49% |
| 2025-04-08 | 7.40 | 7.44 | 7.27 | 7.39 | 7.26 | qfq | 39,971,865 | 293,984,590 | 0.54% |
| 2025-04-07 | 7.85 | 7.86 | 7.35 | 7.35 | 7.22 | qfq | 50,109,000 | 377,340,841 | -10.04% |
| 2025-04-03 | 8.11 | 8.22 | 8.08 | 8.17 | 8.02 | qfq | 20,601,222 | 168,371,796 | 0.12% |
| 2025-04-02 | 8.08 | 8.18 | 8.06 | 8.16 | 8.01 | qfq | 22,307,551 | 181,771,959 | 1.12% |
| 2025-04-01 | 8.09 | 8.13 | 8.05 | 8.07 | 7.93 | qfq | 15,491,100 | 125,190,303 | 0.12% |
| 2025-03-31 | 8.20 | 8.22 | 8.01 | 8.06 | 7.92 | qfq | 29,217,916 | 236,486,256 | -2.07% |
| 2025-03-28 | 8.22 | 8.27 | 8.18 | 8.23 | 8.08 | qfq | 21,907,550 | 180,154,075 | 0.37% |
| 2025-03-27 | 8.21 | 8.31 | 8.14 | 8.20 | 8.05 | qfq | 23,061,928 | 189,661,999 | -0.36% |
| 2025-03-26 | 8.22 | 8.28 | 8.21 | 8.23 | 8.08 | qfq | 19,547,991 | 161,130,494 | -0.12% |
| 2025-03-25 | 8.27 | 8.28 | 8.21 | 8.24 | 8.09 | qfq | 20,308,486 | 167,257,511 | -0.60% |
| 2025-03-24 | 8.26 | 8.29 | 8.16 | 8.29 | 8.14 | qfq | 33,434,100 | 275,011,124 | 0.12% |
| 2025-03-21 | 8.39 | 8.44 | 8.25 | 8.28 | 8.13 | qfq | 36,666,368 | 305,498,592 | -1.66% |
| 2025-03-20 | 8.50 | 8.50 | 8.39 | 8.42 | 8.27 | qfq | 28,588,323 | 241,322,776 | -0.82% |
| 2025-03-19 | 8.49 | 8.56 | 8.45 | 8.49 | 8.34 | qfq | 32,258,012 | 273,995,694 | -0.12% |
| 2025-03-18 | 8.54 | 8.57 | 8.44 | 8.50 | 8.35 | qfq | 35,173,266 | 298,280,883 | 0.24% |
| 2025-03-17 | 8.59 | 8.63 | 8.46 | 8.48 | 8.33 | qfq | 63,476,469 | 540,949,203 | -1.74% |
| 2025-03-14 | 8.36 | 8.85 | 8.36 | 8.63 | 8.48 | qfq | 138,487,205 | 1,195,806,014 | 3.98% |
| 2025-03-13 | 8.33 | 8.43 | 8.22 | 8.30 | 8.15 | qfq | 43,012,831 | 356,981,817 | -0.84% |
| 2025-03-12 | 8.35 | 8.50 | 8.30 | 8.37 | 8.22 | qfq | 59,152,269 | 496,298,113 | 0.48% |
| 2025-03-11 | 8.17 | 8.34 | 8.17 | 8.33 | 8.18 | qfq | 40,361,890 | 333,540,359 | -0.12% |
| 2025-03-10 | 8.16 | 8.41 | 8.14 | 8.34 | 8.19 | qfq | 70,710,969 | 588,560,330 | 2.33% |
| 2025-03-07 | 8.23 | 8.25 | 8.13 | 8.15 | 8.00 | qfq | 44,752,478 | 366,402,524 | -1.69% |
| 2025-03-06 | 8.20 | 8.31 | 8.14 | 8.29 | 8.14 | qfq | 63,241,466 | 521,678,271 | 2.09% |
| 2025-03-05 | 8.13 | 8.16 | 8.02 | 8.12 | 7.98 | qfq | 46,250,641 | 374,368,549 | -0.61% |
| 2025-03-04 | 8.11 | 8.18 | 8.06 | 8.17 | 8.02 | qfq | 37,899,859 | 308,285,862 | 0.37% |
| 2025-03-03 | 8.20 | 8.32 | 8.08 | 8.14 | 8.00 | qfq | 55,517,778 | 453,890,048 | 0.25% |
| 2025-02-28 | 8.27 | 8.64 | 8.11 | 8.12 | 7.98 | qfq | 93,017,163 | 777,801,582 | -2.40% |
| 2025-02-27 | 8.38 | 8.40 | 8.18 | 8.32 | 8.17 | qfq | 93,949,526 | 778,882,348 | -1.89% |
| 2025-02-26 | 8.38 | 8.52 | 8.29 | 8.48 | 8.33 | qfq | 96,316,612 | 807,776,759 | 1.44% |
| 2025-02-25 | 8.40 | 8.52 | 8.31 | 8.36 | 8.21 | qfq | 82,548,895 | 693,637,871 | -1.99% |
| 2025-02-24 | 8.88 | 9.00 | 8.43 | 8.53 | 8.38 | qfq | 186,777,973 | 1,617,152,158 | -1.84% |
| 2025-02-21 | 7.92 | 8.69 | 7.91 | 8.69 | 8.54 | qfq | 209,128,368 | 1,779,314,853 | 10.00% |
| 2025-02-20 | 7.93 | 7.95 | 7.86 | 7.90 | 7.76 | qfq | 17,625,504 | 139,377,514 | -0.50% |
| 2025-02-19 | 7.88 | 7.98 | 7.84 | 7.94 | 7.80 | qfq | 27,716,737 | 219,302,278 | 0.76% |
| 2025-02-18 | 8.04 | 8.06 | 7.86 | 7.88 | 7.74 | qfq | 24,081,338 | 191,651,346 | -2.48% |
| 2025-02-17 | 8.16 | 8.18 | 8.04 | 8.08 | 7.94 | qfq | 25,081,200 | 202,942,081 | 0.25% |
| 2025-02-14 | 7.99 | 8.06 | 7.98 | 8.06 | 7.92 | qfq | 19,212,317 | 154,175,880 | 0.62% |
| 2025-02-13 | 8.06 | 8.12 | 7.99 | 8.01 | 7.87 | qfq | 22,021,100 | 177,016,069 | -0.87% |
| 2025-02-12 | 7.96 | 8.10 | 7.93 | 8.08 | 7.94 | qfq | 20,622,085 | 164,880,342 | 1.38% |
| 2025-02-11 | 8.02 | 8.03 | 7.89 | 7.97 | 7.83 | qfq | 19,785,750 | 156,998,156 | -0.50% |
| 2025-02-10 | 8.03 | 8.10 | 7.98 | 8.01 | 7.87 | qfq | 22,249,753 | 178,709,282 | -0.12% |
| 2025-02-07 | 7.86 | 8.13 | 7.82 | 8.02 | 7.88 | qfq | 34,140,128 | 273,160,333 | 2.30% |
| 2025-02-06 | 7.72 | 7.87 | 7.70 | 7.84 | 7.70 | qfq | 19,920,244 | 155,331,634 | 1.29% |
| 2025-02-05 | 7.81 | 7.82 | 7.72 | 7.74 | 7.60 | qfq | 16,052,420 | 124,653,292 | 0.00% |
| 2025-01-27 | 7.99 | 8.00 | 7.73 | 7.74 | 7.60 | qfq | 20,222,700 | 158,414,853 | -2.40% |
| 2025-01-24 | 7.87 | 7.97 | 7.84 | 7.93 | 7.79 | qfq | 18,455,973 | 146,266,656 | 0.89% |
| 2025-01-23 | 7.90 | 8.05 | 7.86 | 7.86 | 7.72 | qfq | 34,861,403 | 277,723,745 | 1.03% |
| 2025-01-22 | 7.77 | 7.81 | 7.71 | 7.78 | 7.64 | qfq | 12,254,087 | 95,009,874 | -0.26% |
| 2025-01-21 | 7.86 | 7.88 | 7.73 | 7.80 | 7.66 | qfq | 12,246,806 | 95,480,873 | -0.26% |
| 2025-01-20 | 7.82 | 7.88 | 7.78 | 7.82 | 7.68 | qfq | 18,078,807 | 141,684,996 | 0.77% |
| 2025-01-17 | 7.72 | 7.81 | 7.70 | 7.76 | 7.62 | qfq | 14,846,046 | 115,206,893 | 0.13% |
| 2025-01-16 | 7.78 | 7.88 | 7.68 | 7.75 | 7.61 | qfq | 18,176,591 | 141,386,999 | 0.00% |
| 2025-01-15 | 7.74 | 7.77 | 7.69 | 7.75 | 7.61 | qfq | 18,840,281 | 145,739,404 | -0.13% |
| 2025-01-14 | 7.54 | 7.79 | 7.54 | 7.76 | 7.62 | qfq | 28,622,221 | 220,248,453 | 2.92% |
| 2025-01-13 | 7.42 | 7.56 | 7.40 | 7.54 | 7.41 | qfq | 17,106,092 | 128,278,069 | 0.13% |
| 2025-01-10 | 7.62 | 7.69 | 7.52 | 7.53 | 7.40 | qfq | 18,006,106 | 137,283,057 | -1.05% |
| 2025-01-09 | 7.62 | 7.68 | 7.60 | 7.61 | 7.47 | qfq | 15,668,700 | 119,722,740 | -0.52% |
| 2025-01-08 | 7.68 | 7.71 | 7.43 | 7.65 | 7.51 | qfq | 30,267,941 | 228,923,166 | -1.03% |
| 2025-01-07 | 7.67 | 7.73 | 7.64 | 7.73 | 7.59 | qfq | 18,039,357 | 138,740,985 | 1.05% |
| 2025-01-06 | 7.62 | 7.72 | 7.59 | 7.65 | 7.51 | qfq | 20,846,123 | 159,433,775 | -0.26% |
| 2025-01-03 | 7.90 | 7.93 | 7.65 | 7.67 | 7.53 | qfq | 28,603,975 | 222,283,641 | -2.29% |
| 2025-01-02 | 8.18 | 8.20 | 7.78 | 7.85 | 7.71 | qfq | 41,103,164 | 328,629,466 | -4.27% |
| 2024-12-31 | 8.55 | 8.59 | 8.19 | 8.20 | 8.05 | qfq | 40,948,147 | 341,918,011 | -4.32% |
| 2024-12-30 | 8.50 | 8.58 | 8.49 | 8.57 | 8.42 | qfq | 18,858,169 | 161,175,738 | 0.82% |
| 2024-12-27 | 8.48 | 8.67 | 8.47 | 8.50 | 8.35 | qfq | 27,861,968 | 238,472,079 | 0.47% |
| 2024-12-26 | 8.41 | 8.52 | 8.41 | 8.46 | 8.31 | qfq | 12,788,800 | 108,338,640 | 0.12% |
| 2024-12-25 | 8.51 | 8.53 | 8.35 | 8.45 | 8.30 | qfq | 18,449,000 | 155,624,809 | -0.82% |
| 2024-12-24 | 8.36 | 8.52 | 8.35 | 8.52 | 8.37 | qfq | 20,515,328 | 173,288,572 | 2.28% |
| 2024-12-23 | 8.45 | 8.53 | 8.31 | 8.33 | 8.18 | qfq | 20,470,408 | 172,004,753 | -1.77% |
| 2024-12-20 | 8.43 | 8.53 | 8.43 | 8.48 | 8.33 | qfq | 18,130,800 | 153,766,761 | 0.12% |
| 2024-12-19 | 8.41 | 8.49 | 8.36 | 8.47 | 8.28 | qfq | 19,415,876 | 163,532,672 | -0.35% |
| 2024-12-18 | 8.52 | 8.57 | 8.49 | 8.50 | 8.31 | qfq | 17,202,900 | 146,743,751 | -0.23% |
| 2024-12-17 | 8.55 | 8.61 | 8.49 | 8.52 | 8.33 | qfq | 22,325,799 | 190,690,768 | -0.81% |
| 2024-12-16 | 8.64 | 8.68 | 8.54 | 8.59 | 8.40 | qfq | 22,720,678 | 195,431,454 | -0.46% |
| 2024-12-13 | 8.77 | 8.78 | 8.62 | 8.63 | 8.44 | qfq | 36,368,068 | 315,914,658 | -2.49% |
| 2024-12-12 | 8.71 | 8.92 | 8.68 | 8.85 | 8.65 | qfq | 41,258,349 | 363,028,543 | 1.61% |
| 2024-12-11 | 8.70 | 8.75 | 8.66 | 8.71 | 8.52 | qfq | 27,389,800 | 238,564,067 | 0.11% |
| 2024-12-10 | 9.05 | 9.05 | 8.68 | 8.70 | 8.51 | qfq | 57,247,583 | 506,262,892 | 0.69% |
| 2024-12-09 | 8.69 | 8.74 | 8.56 | 8.64 | 8.45 | qfq | 28,175,532 | 243,866,382 | -1.03% |
| 2024-12-06 | 8.64 | 8.83 | 8.58 | 8.73 | 8.54 | qfq | 40,444,713 | 353,033,025 | 1.16% |
| 2024-12-05 | 8.54 | 8.68 | 8.52 | 8.63 | 8.44 | qfq | 26,198,030 | 225,784,090 | 0.70% |
| 2024-12-04 | 8.65 | 8.71 | 8.50 | 8.57 | 8.38 | qfq | 31,576,400 | 271,857,128 | -1.38% |
| 2024-12-03 | 8.72 | 8.75 | 8.57 | 8.69 | 8.50 | qfq | 39,510,330 | 341,593,966 | -0.57% |
| 2024-12-02 | 8.61 | 8.78 | 8.56 | 8.74 | 8.55 | qfq | 55,724,672 | 485,420,813 | 0.11% |
| 2024-11-29 | 8.62 | 8.98 | 8.49 | 8.73 | 8.54 | qfq | 89,256,473 | 778,050,965 | 1.04% |
| 2024-11-28 | 8.40 | 8.91 | 8.35 | 8.64 | 8.45 | qfq | 85,188,054 | 737,685,244 | 3.10% |
| 2024-11-27 | 8.21 | 8.38 | 8.14 | 8.38 | 8.19 | qfq | 31,103,680 | 257,170,580 | 1.82% |
| 2024-11-26 | 8.23 | 8.36 | 8.21 | 8.23 | 8.05 | qfq | 23,381,739 | 193,549,117 | -0.24% |
| 2024-11-25 | 8.25 | 8.27 | 8.10 | 8.25 | 8.07 | qfq | 30,266,049 | 247,787,082 | 0.49% |
| 2024-11-22 | 8.56 | 8.59 | 8.18 | 8.21 | 8.03 | qfq | 45,794,600 | 384,104,799 | -4.53% |
| 2024-11-21 | 8.56 | 8.65 | 8.52 | 8.60 | 8.41 | qfq | 38,915,446 | 333,888,070 | 0.00% |
| 2024-11-20 | 8.55 | 8.65 | 8.53 | 8.60 | 8.41 | qfq | 31,740,279 | 272,503,917 | -0.23% |
| 2024-11-19 | 8.57 | 8.64 | 8.45 | 8.62 | 8.43 | qfq | 31,816,179 | 272,292,129 | 0.94% |
| 2024-11-18 | 8.64 | 8.73 | 8.48 | 8.54 | 8.35 | qfq | 38,886,707 | 334,172,185 | -0.81% |
| 2024-11-15 | 8.87 | 8.93 | 8.59 | 8.61 | 8.42 | qfq | 40,325,813 | 353,890,084 | -3.04% |
| 2024-11-14 | 8.98 | 9.05 | 8.85 | 8.88 | 8.68 | qfq | 33,316,780 | 298,153,154 | -1.55% |
| 2024-11-13 | 8.94 | 9.06 | 8.89 | 9.02 | 8.82 | qfq | 34,857,002 | 313,036,168 | 0.11% |
| 2024-11-12 | 9.23 | 9.27 | 8.92 | 9.01 | 8.81 | qfq | 55,132,390 | 502,268,904 | -2.17% |
| 2024-11-11 | 9.18 | 9.23 | 9.06 | 9.21 | 9.01 | qfq | 56,022,869 | 512,821,223 | -0.54% |
| 2024-11-08 | 9.60 | 9.64 | 9.22 | 9.26 | 9.05 | qfq | 86,556,046 | 813,072,143 | -2.22% |
| 2024-11-07 | 8.86 | 9.60 | 8.86 | 9.47 | 9.26 | qfq | 112,740,419 | 1,041,172,222 | 5.22% |
| 2024-11-06 | 9.20 | 9.32 | 8.95 | 9.00 | 8.80 | qfq | 90,972,829 | 830,301,017 | -1.53% |
| 2024-11-05 | 8.83 | 9.24 | 8.71 | 9.14 | 8.94 | qfq | 93,310,878 | 844,853,408 | 3.63% |
| 2024-11-04 | 8.62 | 8.83 | 8.59 | 8.82 | 8.62 | qfq | 64,331,031 | 561,498,275 | 2.68% |
| 2024-11-01 | 8.64 | 8.84 | 8.52 | 8.59 | 8.40 | qfq | 73,261,354 | 634,448,218 | 0.47% |
| 2024-10-31 | 8.40 | 8.74 | 8.37 | 8.55 | 8.36 | qfq | 66,266,128 | 569,715,852 | 1.54% |
| 2024-10-30 | 8.38 | 8.55 | 8.35 | 8.42 | 8.23 | qfq | 32,257,611 | 271,990,371 | 0.00% |
| 2024-10-29 | 8.60 | 8.69 | 8.39 | 8.42 | 8.23 | qfq | 43,928,773 | 374,885,206 | -1.64% |
| 2024-10-28 | 8.50 | 8.59 | 8.49 | 8.56 | 8.37 | qfq | 42,751,178 | 364,666,184 | -0.12% |
| 2024-10-25 | 8.52 | 8.74 | 8.45 | 8.57 | 8.38 | qfq | 65,248,619 | 558,824,513 | 2.51% |
| 2024-10-24 | 8.30 | 8.39 | 8.28 | 8.36 | 8.17 | qfq | 30,734,561 | 256,209,679 | 0.24% |
| 2024-10-23 | 8.39 | 8.53 | 8.30 | 8.34 | 8.15 | qfq | 48,672,200 | 409,118,549 | -0.12% |
| 2024-10-22 | 8.31 | 8.39 | 8.27 | 8.35 | 8.16 | qfq | 37,219,614 | 309,662,674 | 0.48% |
| 2024-10-21 | 8.38 | 8.40 | 8.26 | 8.31 | 8.13 | qfq | 56,647,440 | 471,990,623 | -1.66% |
| 2024-10-18 | 8.10 | 8.79 | 8.07 | 8.45 | 8.26 | qfq | 87,957,435 | 738,449,056 | 4.32% |
| 2024-10-17 | 8.26 | 8.36 | 8.09 | 8.10 | 7.92 | qfq | 38,535,500 | 316,897,672 | -1.58% |
| 2024-10-16 | 8.08 | 8.39 | 8.06 | 8.23 | 8.05 | qfq | 44,881,109 | 369,106,703 | 0.61% |
| 2024-10-15 | 8.33 | 8.45 | 8.15 | 8.18 | 8.00 | qfq | 49,080,902 | 408,529,715 | -2.85% |
| 2024-10-14 | 8.42 | 8.46 | 8.03 | 8.42 | 8.23 | qfq | 67,470,717 | 557,872,395 | 0.36% |
| 2024-10-11 | 8.49 | 8.65 | 8.30 | 8.39 | 8.20 | qfq | 69,921,034 | 593,515,070 | -2.44% |
| 2024-10-10 | 9.14 | 9.28 | 8.48 | 8.60 | 8.41 | qfq | 111,296,791 | 972,526,198 | -5.49% |
| 2024-10-09 | 9.89 | 10.06 | 9.10 | 9.10 | 8.90 | qfq | 168,346,569 | 1,596,643,826 | -9.99% |
| 2024-10-08 | 10.11 | 10.11 | 9.41 | 10.11 | 9.89 | qfq | 152,826,466 | 1,523,761,124 | 10.01% |
| 2024-09-30 | 8.95 | 9.19 | 8.65 | 9.19 | 8.99 | qfq | 166,012,413 | 1,492,915,154 | 10.06% |
| 2024-09-27 | 7.84 | 8.36 | 7.68 | 8.35 | 8.16 | qfq | 125,055,015 | 996,309,918 | 9.29% |
| 2024-09-26 | 7.24 | 7.65 | 7.22 | 7.64 | 7.47 | qfq | 79,025,220 | 590,154,268 | 4.51% |
| 2024-09-25 | 7.33 | 7.57 | 7.30 | 7.31 | 7.15 | qfq | 101,859,164 | 756,310,920 | 0.83% |
| 2024-09-24 | 6.96 | 7.30 | 6.80 | 7.25 | 7.09 | qfq | 86,529,056 | 612,170,008 | 6.30% |
| 2024-09-23 | 6.86 | 6.89 | 6.79 | 6.82 | 6.67 | qfq | 25,272,565 | 172,757,533 | -0.73% |
| 2024-09-20 | 6.84 | 6.87 | 6.77 | 6.87 | 6.72 | qfq | 31,104,713 | 212,168,986 | -0.43% |
| 2024-09-19 | 6.85 | 6.97 | 6.73 | 6.90 | 6.75 | qfq | 48,049,174 | 329,661,817 | 0.88% |
| 2024-09-18 | 6.80 | 6.89 | 6.72 | 6.84 | 6.69 | qfq | 40,392,640 | 274,513,629 | -0.44% |
| 2024-09-13 | 6.86 | 6.99 | 6.78 | 6.87 | 6.72 | qfq | 75,095,157 | 516,251,253 | -0.72% |
| 2024-09-12 | 6.61 | 7.26 | 6.59 | 6.92 | 6.77 | qfq | 86,210,909 | 605,210,364 | 4.85% |
| 2024-09-11 | 6.60 | 6.68 | 6.56 | 6.60 | 6.45 | qfq | 9,903,900 | 65,482,905 | -0.45% |
| 2024-09-10 | 6.70 | 6.72 | 6.52 | 6.63 | 6.48 | qfq | 14,199,500 | 93,686,854 | -1.04% |
| 2024-09-09 | 6.61 | 6.78 | 6.57 | 6.70 | 6.55 | qfq | 15,676,250 | 105,246,490 | 0.45% |
| 2024-09-06 | 6.77 | 6.80 | 6.64 | 6.67 | 6.52 | qfq | 23,103,541 | 155,150,832 | 0.45% |
| 2024-09-05 | 6.61 | 6.68 | 6.59 | 6.64 | 6.49 | qfq | 9,345,300 | 61,977,217 | 0.15% |
| 2024-09-04 | 6.56 | 6.69 | 6.55 | 6.63 | 6.48 | qfq | 10,041,147 | 66,564,488 | 0.45% |
| 2024-09-03 | 6.56 | 6.66 | 6.56 | 6.60 | 6.45 | qfq | 9,592,828 | 63,392,371 | 0.61% |
| 2024-09-02 | 6.74 | 6.75 | 6.55 | 6.56 | 6.41 | qfq | 17,470,100 | 115,518,051 | -2.81% |
| 2024-08-30 | 6.56 | 6.82 | 6.53 | 6.75 | 6.60 | qfq | 24,822,812 | 167,170,898 | 3.05% |
| 2024-08-29 | 6.50 | 6.64 | 6.48 | 6.55 | 6.40 | qfq | 12,439,430 | 81,816,183 | 0.77% |
| 2024-08-28 | 6.47 | 6.55 | 6.47 | 6.50 | 6.36 | qfq | 6,920,195 | 45,017,435 | 0.15% |
| 2024-08-27 | 6.55 | 6.55 | 6.45 | 6.49 | 6.35 | qfq | 7,456,500 | 48,403,100 | -0.92% |
| 2024-08-26 | 6.51 | 6.61 | 6.51 | 6.55 | 6.40 | qfq | 8,576,858 | 56,188,324 | 0.00% |
| 2024-08-23 | 6.52 | 6.61 | 6.50 | 6.55 | 6.40 | qfq | 9,783,630 | 64,038,826 | 0.61% |
| 2024-08-22 | 6.70 | 6.73 | 6.51 | 6.51 | 6.37 | qfq | 12,886,530 | 84,853,871 | -2.69% |
| 2024-08-21 | 6.68 | 6.75 | 6.64 | 6.69 | 6.54 | qfq | 8,291,245 | 55,540,506 | 0.00% |
| 2024-08-20 | 6.79 | 6.84 | 6.67 | 6.69 | 6.54 | qfq | 11,258,500 | 75,695,514 | -1.47% |
| 2024-08-19 | 6.75 | 6.84 | 6.73 | 6.79 | 6.64 | qfq | 8,131,256 | 55,229,107 | 0.59% |
| 2024-08-16 | 6.83 | 6.85 | 6.74 | 6.75 | 6.60 | qfq | 9,670,600 | 65,583,442 | -1.32% |
| 2024-08-15 | 6.76 | 6.90 | 6.75 | 6.84 | 6.69 | qfq | 13,498,434 | 92,275,053 | 1.03% |
| 2024-08-14 | 6.78 | 6.82 | 6.76 | 6.77 | 6.62 | qfq | 8,930,058 | 60,626,884 | -0.15% |
| 2024-08-13 | 6.72 | 6.80 | 6.68 | 6.78 | 6.63 | qfq | 9,745,200 | 65,727,334 | 1.04% |
| 2024-08-12 | 6.72 | 6.76 | 6.69 | 6.71 | 6.56 | qfq | 8,995,600 | 60,431,244 | -0.59% |
| 2024-08-09 | 6.83 | 6.90 | 6.73 | 6.75 | 6.60 | qfq | 13,128,000 | 89,511,107 | -1.03% |
| 2024-08-08 | 6.72 | 6.94 | 6.69 | 6.82 | 6.67 | qfq | 20,682,626 | 141,035,407 | 1.64% |
| 2024-08-07 | 6.72 | 6.77 | 6.68 | 6.71 | 6.56 | qfq | 12,783,417 | 85,886,437 | -0.30% |
| 2024-08-06 | 6.79 | 6.84 | 6.67 | 6.73 | 6.58 | qfq | 13,731,347 | 92,426,824 | -1.17% |
| 2024-08-05 | 6.82 | 6.95 | 6.80 | 6.81 | 6.55 | qfq | 19,548,835 | 134,381,566 | -0.44% |
| 2024-08-02 | 6.98 | 7.03 | 6.82 | 6.84 | 6.58 | qfq | 17,010,225 | 117,610,892 | -2.43% |
| 2024-08-01 | 7.00 | 7.06 | 6.97 | 7.01 | 6.74 | qfq | 21,253,100 | 149,106,354 | -0.28% |
| 2024-07-31 | 6.72 | 7.08 | 6.71 | 7.03 | 6.76 | qfq | 34,359,030 | 238,665,836 | 4.93% |
| 2024-07-30 | 6.66 | 6.73 | 6.64 | 6.70 | 6.44 | qfq | 10,349,320 | 69,309,621 | 0.45% |
| 2024-07-29 | 6.69 | 6.74 | 6.65 | 6.67 | 6.41 | qfq | 9,662,479 | 64,699,452 | -0.45% |
| 2024-07-26 | 6.63 | 6.73 | 6.58 | 6.70 | 6.44 | qfq | 13,500,740 | 90,293,510 | 1.52% |
| 2024-07-25 | 6.48 | 6.64 | 6.47 | 6.60 | 6.34 | qfq | 13,612,464 | 89,586,252 | 1.38% |
| 2024-07-24 | 6.55 | 6.59 | 6.50 | 6.51 | 6.26 | qfq | 11,401,903 | 74,565,862 | -0.76% |
| 2024-07-23 | 6.64 | 6.71 | 6.54 | 6.56 | 6.31 | qfq | 13,699,200 | 90,926,950 | -1.50% |
| 2024-07-22 | 6.78 | 6.80 | 6.61 | 6.66 | 6.40 | qfq | 17,735,029 | 118,441,500 | -0.60% |
| 2024-07-19 | 6.63 | 6.72 | 6.61 | 6.70 | 6.44 | qfq | 14,094,718 | 94,082,971 | 0.60% |
| 2024-07-18 | 6.58 | 6.68 | 6.51 | 6.66 | 6.40 | qfq | 12,510,145 | 82,584,144 | 0.76% |
| 2024-07-17 | 6.59 | 6.64 | 6.58 | 6.61 | 6.35 | qfq | 8,504,194 | 56,220,759 | 0.30% |
| 2024-07-16 | 6.56 | 6.60 | 6.53 | 6.59 | 6.33 | qfq | 8,727,998 | 57,423,946 | 0.61% |
| 2024-07-15 | 6.59 | 6.61 | 6.53 | 6.55 | 6.30 | qfq | 9,030,200 | 59,273,953 | -1.06% |
| 2024-07-12 | 6.65 | 6.67 | 6.60 | 6.62 | 6.36 | qfq | 9,847,600 | 65,264,217 | -0.30% |
| 2024-07-11 | 6.65 | 6.72 | 6.60 | 6.64 | 6.38 | qfq | 14,665,572 | 97,627,537 | 1.22% |
| 2024-07-10 | 6.55 | 6.68 | 6.52 | 6.56 | 6.31 | qfq | 10,747,142 | 70,901,244 | 0.00% |
| 2024-07-09 | 6.40 | 6.59 | 6.34 | 6.56 | 6.31 | qfq | 15,816,830 | 102,454,927 | 2.50% |
| 2024-07-08 | 6.60 | 6.60 | 6.37 | 6.40 | 6.15 | qfq | 15,145,688 | 97,816,288 | -3.18% |
| 2024-07-05 | 6.56 | 6.67 | 6.53 | 6.61 | 6.35 | qfq | 11,376,200 | 75,073,240 | 0.46% |
| 2024-07-04 | 6.76 | 6.81 | 6.57 | 6.58 | 6.33 | qfq | 14,980,569 | 99,681,873 | -2.52% |
| 2024-07-03 | 6.73 | 6.80 | 6.70 | 6.75 | 6.49 | qfq | 9,687,500 | 65,522,441 | 0.45% |
| 2024-07-02 | 6.73 | 6.81 | 6.70 | 6.72 | 6.46 | qfq | 11,586,047 | 78,186,582 | -0.30% |
| 2024-07-01 | 6.70 | 6.77 | 6.59 | 6.74 | 6.48 | qfq | 12,279,851 | 82,218,079 | 0.60% |
| 2024-06-28 | 6.81 | 6.92 | 6.69 | 6.70 | 6.44 | qfq | 16,974,837 | 115,717,024 | -1.62% |
| 2024-06-27 | 6.87 | 6.89 | 6.80 | 6.81 | 6.55 | qfq | 9,349,367 | 63,973,972 | -1.16% |
| 2024-06-26 | 6.81 | 6.91 | 6.77 | 6.89 | 6.62 | qfq | 10,602,704 | 72,531,405 | 1.17% |
| 2024-06-25 | 6.87 | 6.93 | 6.77 | 6.81 | 6.55 | qfq | 13,113,140 | 89,799,316 | -1.16% |
| 2024-06-24 | 6.96 | 7.01 | 6.88 | 6.89 | 6.62 | qfq | 12,874,016 | 89,333,587 | -1.71% |
| 2024-06-21 | 7.00 | 7.07 | 6.98 | 7.01 | 6.74 | qfq | 9,339,932 | 65,590,958 | 0.29% |
| 2024-06-20 | 7.08 | 7.10 | 6.97 | 6.99 | 6.72 | qfq | 10,059,678 | 70,645,573 | -1.27% |
| 2024-06-19 | 7.15 | 7.15 | 7.08 | 7.08 | 6.81 | qfq | 7,693,315 | 54,686,608 | -0.56% |
| 2024-06-18 | 7.10 | 7.16 | 7.09 | 7.12 | 6.84 | qfq | 10,775,828 | 76,769,793 | 0.42% |
| 2024-06-17 | 7.00 | 7.11 | 6.97 | 7.09 | 6.82 | qfq | 12,896,212 | 91,115,362 | 0.42% |
| 2024-06-14 | 6.91 | 7.08 | 6.87 | 7.06 | 6.79 | qfq | 20,265,023 | 141,595,369 | 2.17% |
| 2024-06-13 | 6.98 | 6.99 | 6.90 | 6.91 | 6.64 | qfq | 12,618,367 | 87,449,686 | -1.00% |
| 2024-06-12 | 6.99 | 7.01 | 6.96 | 6.98 | 6.71 | qfq | 7,760,152 | 54,180,799 | 0.14% |
| 2024-06-11 | 6.96 | 7.03 | 6.93 | 6.97 | 6.70 | qfq | 12,037,260 | 84,123,458 | -0.14% |
| 2024-06-07 | 7.04 | 7.08 | 6.86 | 6.98 | 6.71 | qfq | 19,849,257 | 138,746,658 | -0.43% |
| 2024-06-06 | 7.16 | 7.18 | 7.00 | 7.01 | 6.74 | qfq | 19,792,900 | 139,722,478 | -1.82% |
| 2024-06-05 | 7.22 | 7.24 | 7.14 | 7.14 | 6.86 | qfq | 9,833,400 | 70,740,946 | -1.24% |
| 2024-06-04 | 7.18 | 7.23 | 7.16 | 7.23 | 6.95 | qfq | 10,427,398 | 74,996,016 | 0.70% |
| 2024-06-03 | 7.25 | 7.27 | 7.14 | 7.18 | 6.90 | qfq | 15,434,193 | 110,888,851 | -0.97% |
| 2024-05-31 | 7.25 | 7.30 | 7.23 | 7.25 | 6.97 | qfq | 11,054,104 | 80,234,667 | 0.28% |
| 2024-05-30 | 7.20 | 7.26 | 7.18 | 7.23 | 6.95 | qfq | 9,470,550 | 68,429,430 | 0.14% |
| 2024-05-29 | 7.18 | 7.28 | 7.18 | 7.22 | 6.94 | qfq | 9,417,196 | 68,088,706 | 0.28% |
| 2024-05-28 | 7.27 | 7.29 | 7.19 | 7.20 | 6.92 | qfq | 12,407,583 | 89,665,810 | -1.23% |
| 2024-05-27 | 7.29 | 7.30 | 7.21 | 7.29 | 7.01 | qfq | 12,045,500 | 87,306,814 | 0.55% |
| 2024-05-24 | 7.31 | 7.35 | 7.25 | 7.25 | 6.97 | qfq | 11,363,800 | 82,971,852 | -1.09% |
| 2024-05-23 | 7.47 | 7.48 | 7.32 | 7.33 | 7.05 | qfq | 16,123,063 | 118,989,758 | -2.01% |
| 2024-05-22 | 7.46 | 7.50 | 7.43 | 7.48 | 7.19 | qfq | 13,357,400 | 99,782,832 | 0.27% |
| 2024-05-21 | 7.49 | 7.53 | 7.44 | 7.46 | 7.17 | qfq | 11,846,897 | 88,514,465 | -0.67% |
| 2024-05-20 | 7.53 | 7.60 | 7.50 | 7.51 | 7.22 | qfq | 18,752,694 | 141,545,779 | -0.27% |
| 2024-05-17 | 7.41 | 7.54 | 7.39 | 7.53 | 7.24 | qfq | 15,739,128 | 117,530,102 | 1.48% |
| 2024-05-16 | 7.47 | 7.51 | 7.40 | 7.42 | 7.13 | qfq | 15,906,200 | 118,581,995 | -0.13% |
| 2024-05-15 | 7.63 | 7.67 | 7.42 | 7.43 | 7.14 | qfq | 22,433,900 | 168,382,508 | -2.37% |
| 2024-05-14 | 7.56 | 7.62 | 7.52 | 7.61 | 7.32 | qfq | 17,379,297 | 131,478,652 | 0.53% |
| 2024-05-13 | 7.56 | 7.64 | 7.48 | 7.57 | 7.28 | qfq | 17,056,933 | 128,893,445 | -0.13% |
| 2024-05-10 | 7.57 | 7.62 | 7.51 | 7.58 | 7.29 | qfq | 15,778,987 | 119,444,349 | 0.26% |
| 2024-05-09 | 7.50 | 7.60 | 7.50 | 7.56 | 7.27 | qfq | 16,087,183 | 121,646,031 | 1.07% |
| 2024-05-08 | 7.58 | 7.60 | 7.48 | 7.48 | 7.19 | qfq | 17,605,200 | 132,364,322 | -1.71% |
| 2024-05-07 | 7.63 | 7.65 | 7.56 | 7.61 | 7.32 | qfq | 17,957,136 | 136,407,638 | -0.65% |
| 2024-05-06 | 7.76 | 7.79 | 7.63 | 7.66 | 7.36 | qfq | 22,123,500 | 170,558,205 | 0.00% |
| 2024-04-30 | 7.71 | 7.77 | 7.62 | 7.66 | 7.36 | qfq | 24,053,920 | 184,645,128 | -1.42% |
| 2024-04-29 | 7.69 | 7.84 | 7.64 | 7.77 | 7.47 | qfq | 46,436,983 | 360,101,193 | 1.97% |
| 2024-04-26 | 7.41 | 7.66 | 7.31 | 7.62 | 7.33 | qfq | 48,667,257 | 363,699,660 | 5.39% |
| 2024-04-25 | 7.22 | 7.28 | 7.19 | 7.23 | 6.95 | qfq | 10,915,900 | 78,993,713 | -0.41% |
| 2024-04-24 | 7.23 | 7.27 | 7.19 | 7.26 | 6.98 | qfq | 10,710,500 | 77,519,702 | 0.55% |
| 2024-04-23 | 7.29 | 7.34 | 7.21 | 7.22 | 6.94 | qfq | 12,531,400 | 91,031,492 | -0.96% |
| 2024-04-22 | 7.31 | 7.38 | 7.26 | 7.29 | 7.01 | qfq | 16,289,400 | 119,027,749 | -0.27% |
| 2024-04-19 | 7.31 | 7.37 | 7.28 | 7.31 | 7.03 | qfq | 16,160,082 | 118,355,928 | -0.41% |
| 2024-04-18 | 7.22 | 7.42 | 7.19 | 7.34 | 7.06 | qfq | 26,581,200 | 194,787,335 | 1.38% |
| 2024-04-17 | 7.15 | 7.24 | 7.09 | 7.24 | 6.96 | qfq | 18,050,136 | 129,556,537 | 2.12% |
| 2024-04-16 | 7.22 | 7.32 | 7.07 | 7.09 | 6.82 | qfq | 21,292,265 | 153,527,887 | -2.61% |
| 2024-04-15 | 7.12 | 7.35 | 7.06 | 7.28 | 7.00 | qfq | 25,419,784 | 183,913,052 | 2.39% |
| 2024-04-12 | 7.25 | 7.28 | 7.10 | 7.11 | 6.83 | qfq | 16,346,500 | 117,182,503 | -1.93% |
| 2024-04-11 | 7.20 | 7.32 | 7.17 | 7.25 | 6.97 | qfq | 23,028,004 | 167,340,074 | -0.68% |
| 2024-04-10 | 7.36 | 7.48 | 7.27 | 7.30 | 7.02 | qfq | 30,451,067 | 224,395,478 | -0.27% |
| 2024-04-09 | 7.29 | 7.34 | 7.28 | 7.32 | 7.04 | qfq | 9,801,923 | 71,651,835 | 0.55% |
| 2024-04-08 | 7.38 | 7.40 | 7.28 | 7.28 | 7.00 | qfq | 17,853,141 | 130,811,692 | -2.02% |
| 2024-04-03 | 7.46 | 7.50 | 7.43 | 7.43 | 7.14 | qfq | 11,240,400 | 83,741,828 | -0.54% |
| 2024-04-02 | 7.55 | 7.60 | 7.45 | 7.47 | 7.18 | qfq | 16,883,661 | 126,950,907 | -1.06% |
| 2024-04-01 | 7.53 | 7.57 | 7.50 | 7.55 | 7.26 | qfq | 15,426,278 | 116,317,153 | 1.48% |
| 2024-03-29 | 7.35 | 7.44 | 7.33 | 7.44 | 7.15 | qfq | 15,843,500 | 117,003,774 | 1.22% |
| 2024-03-28 | 7.31 | 7.44 | 7.30 | 7.35 | 7.07 | qfq | 15,533,061 | 114,498,247 | 0.55% |
| 2024-03-27 | 7.43 | 7.46 | 7.30 | 7.31 | 7.03 | qfq | 16,073,115 | 118,640,524 | -2.14% |
| 2024-03-26 | 7.42 | 7.48 | 7.40 | 7.47 | 7.18 | qfq | 18,300,310 | 136,240,442 | 0.67% |
| 2024-03-25 | 7.56 | 7.61 | 7.42 | 7.42 | 7.13 | qfq | 28,812,755 | 216,486,396 | -3.01% |
| 2024-03-22 | 7.80 | 7.83 | 7.64 | 7.65 | 7.35 | qfq | 28,785,320 | 221,753,804 | -2.05% |
| 2024-03-21 | 7.84 | 7.89 | 7.78 | 7.81 | 7.51 | qfq | 24,792,582 | 194,185,118 | 0.13% |
| 2024-03-20 | 7.78 | 7.85 | 7.76 | 7.80 | 7.50 | qfq | 20,643,183 | 160,950,074 | 0.26% |
| 2024-03-19 | 7.89 | 7.90 | 7.77 | 7.78 | 7.48 | qfq | 24,372,816 | 190,841,708 | -1.77% |
| 2024-03-18 | 7.83 | 7.98 | 7.82 | 7.92 | 7.61 | qfq | 40,117,300 | 316,968,419 | 1.41% |
| 2024-03-15 | 7.69 | 7.81 | 7.66 | 7.81 | 7.51 | qfq | 19,771,300 | 152,670,772 | 1.03% |
| 2024-03-14 | 7.75 | 7.84 | 7.66 | 7.73 | 7.43 | qfq | 20,763,972 | 160,613,946 | -0.77% |
| 2024-03-13 | 7.85 | 7.87 | 7.76 | 7.79 | 7.49 | qfq | 21,820,995 | 170,201,088 | -1.02% |
| 2024-03-12 | 7.83 | 7.95 | 7.80 | 7.87 | 7.57 | qfq | 34,525,031 | 271,548,113 | 1.16% |
| 2024-03-11 | 7.62 | 7.78 | 7.62 | 7.78 | 7.48 | qfq | 21,636,612 | 166,698,828 | 1.70% |
| 2024-03-08 | 7.60 | 7.68 | 7.57 | 7.65 | 7.35 | qfq | 14,189,889 | 108,179,311 | 0.53% |
| 2024-03-07 | 7.71 | 7.77 | 7.61 | 7.61 | 7.32 | qfq | 19,656,757 | 151,140,926 | -1.30% |
| 2024-03-06 | 7.73 | 7.82 | 7.62 | 7.71 | 7.41 | qfq | 22,328,800 | 172,566,900 | -0.52% |
| 2024-03-05 | 7.83 | 7.84 | 7.72 | 7.75 | 7.45 | qfq | 18,262,263 | 141,775,114 | -1.27% |
| 2024-03-04 | 7.90 | 7.93 | 7.77 | 7.85 | 7.55 | qfq | 21,897,800 | 171,446,805 | -1.01% |
| 2024-03-01 | 7.91 | 7.99 | 7.84 | 7.93 | 7.62 | qfq | 23,873,161 | 188,588,894 | 0.13% |
| 2024-02-29 | 7.65 | 7.92 | 7.65 | 7.92 | 7.61 | qfq | 32,831,720 | 256,224,455 | 3.13% |
| 2024-02-28 | 7.83 | 8.10 | 7.68 | 7.68 | 7.38 | qfq | 52,760,269 | 417,030,247 | -1.29% |
| 2024-02-27 | 7.62 | 7.78 | 7.61 | 7.78 | 7.48 | qfq | 24,160,868 | 185,994,609 | 1.83% |
| 2024-02-26 | 7.67 | 7.73 | 7.62 | 7.64 | 7.34 | qfq | 23,992,405 | 184,029,220 | -0.52% |
| 2024-02-23 | 7.62 | 7.69 | 7.55 | 7.68 | 7.38 | qfq | 27,771,153 | 211,786,348 | 1.19% |
| 2024-02-22 | 7.52 | 7.65 | 7.52 | 7.59 | 7.30 | qfq | 24,874,268 | 188,421,848 | 0.53% |
| 2024-02-21 | 7.48 | 7.78 | 7.41 | 7.55 | 7.26 | qfq | 37,698,884 | 287,443,967 | 0.40% |
| 2024-02-20 | 7.43 | 7.57 | 7.36 | 7.52 | 7.23 | qfq | 27,676,657 | 206,889,290 | 0.67% |
| 2024-02-19 | 7.60 | 7.60 | 7.33 | 7.47 | 7.18 | qfq | 32,243,843 | 239,687,301 | -1.97% |
| 2024-02-08 | 7.62 | 7.88 | 7.61 | 7.62 | 7.33 | qfq | 47,137,869 | 365,836,174 | 0.40% |
| 2024-02-07 | 7.32 | 7.66 | 7.30 | 7.59 | 7.30 | qfq | 48,249,979 | 364,361,275 | 2.99% |
| 2024-02-06 | 6.61 | 7.41 | 6.60 | 7.37 | 7.08 | qfq | 42,509,201 | 301,042,082 | 9.19% |
| 2024-02-05 | 6.92 | 7.03 | 6.60 | 6.75 | 6.49 | qfq | 32,642,278 | 222,719,289 | -4.12% |
| 2024-02-02 | 7.24 | 7.29 | 6.83 | 7.04 | 6.77 | qfq | 33,170,784 | 234,326,652 | -2.63% |
| 2024-02-01 | 7.25 | 7.39 | 7.14 | 7.23 | 6.95 | qfq | 24,524,343 | 178,244,904 | -1.23% |
| 2024-01-31 | 7.37 | 7.49 | 7.26 | 7.32 | 7.04 | qfq | 24,041,349 | 177,321,513 | -1.08% |
| 2024-01-30 | 7.54 | 7.60 | 7.38 | 7.40 | 7.11 | qfq | 23,953,626 | 179,685,126 | -2.63% |
| 2024-01-29 | 7.74 | 7.76 | 7.59 | 7.60 | 7.31 | qfq | 27,448,679 | 210,396,361 | -1.30% |
| 2024-01-26 | 7.58 | 7.79 | 7.56 | 7.70 | 7.40 | qfq | 30,588,866 | 235,416,360 | 0.65% |
| 2024-01-25 | 7.40 | 7.69 | 7.39 | 7.65 | 7.35 | qfq | 38,890,875 | 294,539,132 | 2.27% |
| 2024-01-24 | 7.22 | 7.55 | 7.07 | 7.48 | 7.19 | qfq | 39,773,880 | 289,770,412 | 4.32% |
| 2024-01-23 | 7.07 | 7.23 | 7.01 | 7.17 | 6.89 | qfq | 23,478,866 | 168,144,082 | 0.99% |
| 2024-01-22 | 7.33 | 7.39 | 7.05 | 7.10 | 6.83 | qfq | 19,623,896 | 142,224,046 | -3.66% |
| 2024-01-19 | 7.40 | 7.43 | 7.31 | 7.37 | 7.08 | qfq | 15,114,172 | 111,485,454 | -0.81% |
| 2024-01-18 | 7.38 | 7.46 | 7.22 | 7.43 | 7.14 | qfq | 28,122,638 | 206,178,613 | -0.27% |
| 2024-01-17 | 7.57 | 7.59 | 7.44 | 7.45 | 7.16 | qfq | 15,186,500 | 114,285,710 | -1.97% |
| 2024-01-16 | 7.51 | 7.62 | 7.48 | 7.60 | 7.31 | qfq | 15,129,775 | 114,206,589 | 0.93% |
| 2024-01-15 | 7.50 | 7.58 | 7.47 | 7.53 | 7.24 | qfq | 8,984,300 | 67,657,213 | 0.00% |
| 2024-01-12 | 7.56 | 7.61 | 7.52 | 7.53 | 7.24 | qfq | 13,643,517 | 103,269,832 | -0.40% |
| 2024-01-11 | 7.49 | 7.60 | 7.47 | 7.56 | 7.27 | qfq | 15,839,374 | 119,584,516 | 0.93% |
| 2024-01-10 | 7.50 | 7.58 | 7.44 | 7.49 | 7.20 | qfq | 15,845,293 | 118,912,643 | -0.79% |
| 2024-01-09 | 7.66 | 7.71 | 7.46 | 7.55 | 7.26 | qfq | 30,204,307 | 229,003,863 | -1.69% |
| 2024-01-08 | 7.77 | 7.77 | 7.62 | 7.68 | 7.38 | qfq | 22,319,500 | 171,337,396 | -1.92% |
| 2024-01-05 | 7.85 | 7.92 | 7.72 | 7.83 | 7.53 | qfq | 19,926,958 | 155,836,952 | -0.25% |
| 2024-01-04 | 7.94 | 7.95 | 7.83 | 7.85 | 7.55 | qfq | 13,435,470 | 105,793,753 | -1.13% |
| 2024-01-03 | 7.95 | 7.98 | 7.90 | 7.94 | 7.63 | qfq | 12,716,790 | 100,987,770 | 0.25% |
| 2024-01-02 | 8.00 | 8.01 | 7.91 | 7.92 | 7.61 | qfq | 15,191,000 | 120,721,607 | -1.00% |
| 2023-12-29 | 7.99 | 8.03 | 7.97 | 8.00 | 7.69 | qfq | 13,319,100 | 106,581,184 | -0.12% |
| 2023-12-28 | 7.85 | 8.04 | 7.84 | 8.01 | 7.70 | qfq | 20,800,573 | 165,700,058 | 1.65% |
| 2023-12-27 | 7.82 | 7.96 | 7.74 | 7.88 | 7.57 | qfq | 16,182,347 | 126,911,526 | 0.90% |
| 2023-12-26 | 7.87 | 7.89 | 7.78 | 7.81 | 7.51 | qfq | 15,433,812 | 120,681,681 | -0.89% |
| 2023-12-25 | 7.90 | 7.92 | 7.86 | 7.88 | 7.57 | qfq | 9,831,200 | 77,567,986 | -0.38% |
| 2023-12-22 | 7.94 | 7.97 | 7.86 | 7.91 | 7.60 | qfq | 16,426,900 | 129,909,392 | -0.50% |
| 2023-12-21 | 8.00 | 8.03 | 7.88 | 7.95 | 7.64 | qfq | 22,399,001 | 178,118,311 | -0.75% |
| 2023-12-20 | 8.17 | 8.18 | 8.01 | 8.01 | 7.70 | qfq | 18,754,850 | 151,453,556 | -1.96% |
| 2023-12-19 | 8.23 | 8.24 | 8.11 | 8.17 | 7.85 | qfq | 21,608,742 | 176,720,805 | -1.80% |
| 2023-12-18 | 8.32 | 8.37 | 8.20 | 8.32 | 8.00 | qfq | 15,161,681 | 125,458,612 | -0.48% |
| 2023-12-15 | 8.37 | 8.44 | 8.30 | 8.36 | 8.04 | qfq | 17,804,194 | 148,895,325 | -0.12% |
| 2023-12-14 | 8.43 | 8.44 | 8.34 | 8.37 | 8.05 | qfq | 10,172,800 | 85,308,786 | -0.12% |
| 2023-12-13 | 8.42 | 8.44 | 8.36 | 8.38 | 8.06 | qfq | 9,949,466 | 83,550,772 | -0.59% |
| 2023-12-12 | 8.40 | 8.44 | 8.37 | 8.43 | 8.10 | qfq | 11,987,218 | 100,790,118 | 0.12% |
| 2023-12-11 | 8.23 | 8.44 | 8.12 | 8.42 | 8.09 | qfq | 25,159,576 | 208,716,778 | 2.18% |
| 2023-12-08 | 8.28 | 8.32 | 8.22 | 8.24 | 7.92 | qfq | 12,735,505 | 105,327,613 | -0.48% |
| 2023-12-07 | 8.25 | 8.30 | 8.20 | 8.28 | 7.96 | qfq | 12,383,988 | 102,251,168 | 0.36% |
| 2023-12-06 | 8.24 | 8.29 | 8.21 | 8.25 | 7.93 | qfq | 12,403,511 | 102,252,331 | 0.00% |
| 2023-12-05 | 8.33 | 8.34 | 8.23 | 8.25 | 7.93 | qfq | 12,199,145 | 101,090,542 | -1.08% |
| 2023-12-04 | 8.35 | 8.41 | 8.32 | 8.34 | 8.02 | qfq | 15,861,647 | 132,729,608 | -0.12% |
| 2023-12-01 | 8.29 | 8.35 | 8.25 | 8.35 | 8.03 | qfq | 13,982,372 | 116,138,619 | 0.72% |
| 2023-11-30 | 8.22 | 8.29 | 8.21 | 8.29 | 7.97 | qfq | 13,237,251 | 109,331,467 | 0.61% |
| 2023-11-29 | 8.30 | 8.32 | 8.22 | 8.24 | 7.92 | qfq | 11,903,236 | 98,430,744 | -0.84% |
| 2023-11-28 | 8.30 | 8.34 | 8.26 | 8.31 | 7.99 | qfq | 10,410,425 | 86,442,505 | 0.12% |
| 2023-11-27 | 8.35 | 8.36 | 8.26 | 8.30 | 7.98 | qfq | 15,675,349 | 130,017,798 | -0.84% |
| 2023-11-24 | 8.46 | 8.46 | 8.36 | 8.37 | 8.05 | qfq | 16,914,839 | 142,155,737 | -1.30% |
| 2023-11-23 | 8.45 | 8.49 | 8.41 | 8.48 | 8.15 | qfq | 16,002,744 | 135,236,897 | 0.36% |
| 2023-11-22 | 8.49 | 8.55 | 8.44 | 8.45 | 8.12 | qfq | 16,762,953 | 142,407,809 | -0.82% |
| 2023-11-21 | 8.60 | 8.69 | 8.49 | 8.52 | 8.19 | qfq | 29,862,690 | 256,797,161 | -0.70% |
| 2023-11-20 | 8.52 | 8.66 | 8.45 | 8.58 | 8.25 | qfq | 27,645,453 | 236,457,528 | 0.70% |
| 2023-11-17 | 8.44 | 8.52 | 8.41 | 8.52 | 8.19 | qfq | 18,786,269 | 159,090,843 | 0.71% |
| 2023-11-16 | 8.51 | 8.56 | 8.45 | 8.46 | 8.13 | qfq | 17,804,491 | 151,471,402 | -0.59% |
| 2023-11-15 | 8.56 | 8.64 | 8.50 | 8.51 | 8.18 | qfq | 29,988,000 | 256,767,305 | 0.24% |
| 2023-11-14 | 8.40 | 8.57 | 8.39 | 8.49 | 8.16 | qfq | 36,695,469 | 311,035,311 | 1.19% |
| 2023-11-13 | 8.46 | 8.46 | 8.35 | 8.39 | 8.07 | qfq | 20,872,852 | 174,921,111 | -0.59% |
| 2023-11-10 | 8.48 | 8.51 | 8.42 | 8.44 | 8.11 | qfq | 22,341,695 | 188,834,669 | -0.35% |
| 2023-11-09 | 8.52 | 8.54 | 8.44 | 8.47 | 8.14 | qfq | 19,550,300 | 165,765,011 | -0.59% |
| 2023-11-08 | 8.55 | 8.61 | 8.46 | 8.52 | 8.19 | qfq | 28,029,070 | 239,244,843 | -0.81% |
| 2023-11-07 | 8.50 | 8.63 | 8.47 | 8.59 | 8.26 | qfq | 40,324,340 | 345,941,195 | 0.59% |
| 2023-11-06 | 8.42 | 8.57 | 8.39 | 8.54 | 8.21 | qfq | 52,776,471 | 447,523,121 | 3.02% |
| 2023-11-03 | 8.25 | 8.35 | 8.23 | 8.29 | 7.97 | qfq | 19,326,072 | 160,233,665 | 0.48% |
| 2023-11-02 | 8.33 | 8.37 | 8.24 | 8.25 | 7.93 | qfq | 19,523,445 | 161,967,967 | -1.08% |
| 2023-11-01 | 8.40 | 8.44 | 8.32 | 8.34 | 8.02 | qfq | 24,018,798 | 200,911,215 | -0.24% |
| 2023-10-31 | 8.32 | 8.38 | 8.29 | 8.36 | 8.04 | qfq | 37,453,688 | 312,510,053 | 1.46% |
| 2023-10-30 | 8.22 | 8.27 | 8.19 | 8.24 | 7.92 | qfq | 21,627,111 | 177,882,698 | -0.12% |
| 2023-10-27 | 8.19 | 8.27 | 8.16 | 8.25 | 7.93 | qfq | 23,324,361 | 191,728,084 | 0.61% |
| 2023-10-26 | 8.15 | 8.22 | 8.14 | 8.20 | 7.88 | qfq | 17,993,000 | 147,165,719 | 0.00% |
| 2023-10-25 | 8.22 | 8.27 | 8.19 | 8.20 | 7.88 | qfq | 22,621,265 | 185,960,511 | -0.24% |
| 2023-10-24 | 8.08 | 8.25 | 8.02 | 8.22 | 7.90 | qfq | 30,434,437 | 247,583,760 | 2.75% |
| 2023-10-23 | 8.19 | 8.19 | 7.99 | 8.00 | 7.69 | qfq | 26,605,683 | 214,509,019 | -2.56% |
| 2023-10-20 | 8.15 | 8.28 | 8.12 | 8.21 | 7.89 | qfq | 22,012,399 | 180,943,724 | 0.37% |
| 2023-10-19 | 8.23 | 8.33 | 8.18 | 8.18 | 7.86 | qfq | 33,436,282 | 276,050,590 | -0.85% |
| 2023-10-18 | 8.29 | 8.33 | 8.25 | 8.25 | 7.93 | qfq | 18,339,766 | 151,963,671 | -0.84% |
| 2023-10-17 | 8.25 | 8.37 | 8.23 | 8.32 | 8.00 | qfq | 27,768,354 | 230,602,050 | 1.09% |
| 2023-10-16 | 8.20 | 8.27 | 8.15 | 8.23 | 7.91 | qfq | 20,561,199 | 168,988,932 | 0.37% |
| 2023-10-13 | 8.24 | 8.25 | 8.17 | 8.20 | 7.88 | qfq | 17,662,200 | 144,802,818 | -1.09% |
| 2023-10-12 | 8.29 | 8.30 | 8.22 | 8.29 | 7.97 | qfq | 18,933,924 | 156,409,833 | 1.22% |
| 2023-10-11 | 8.23 | 8.25 | 8.18 | 8.19 | 7.87 | qfq | 16,176,520 | 132,783,684 | -0.12% |
| 2023-10-10 | 8.22 | 8.28 | 8.19 | 8.20 | 7.88 | qfq | 12,389,376 | 101,898,889 | 0.00% |
| 2023-10-09 | 8.28 | 8.28 | 8.16 | 8.20 | 7.88 | qfq | 21,258,808 | 174,403,535 | -1.20% |
| 2023-09-28 | 8.31 | 8.34 | 8.27 | 8.30 | 7.98 | qfq | 17,319,581 | 143,726,592 | 0.00% |
| 2023-09-27 | 8.29 | 8.33 | 8.28 | 8.30 | 7.98 | qfq | 14,203,532 | 117,996,729 | 0.12% |
| 2023-09-26 | 8.30 | 8.33 | 8.28 | 8.29 | 7.97 | qfq | 12,623,719 | 104,781,599 | 0.00% |
| 2023-09-25 | 8.39 | 8.41 | 8.28 | 8.29 | 7.97 | qfq | 23,257,828 | 193,405,628 | -1.78% |
| 2023-09-22 | 8.30 | 8.45 | 8.26 | 8.44 | 8.11 | qfq | 30,426,641 | 254,809,160 | 2.18% |
| 2023-09-21 | 8.29 | 8.34 | 8.25 | 8.26 | 7.94 | qfq | 15,079,700 | 124,931,467 | -0.48% |
| 2023-09-20 | 8.33 | 8.37 | 8.28 | 8.30 | 7.98 | qfq | 17,702,700 | 147,369,107 | -0.72% |
| 2023-09-19 | 8.36 | 8.39 | 8.32 | 8.36 | 8.04 | qfq | 14,209,505 | 118,706,798 | 0.00% |
| 2023-09-18 | 8.31 | 8.37 | 8.28 | 8.36 | 8.04 | qfq | 18,335,100 | 152,819,710 | 0.24% |
| 2023-09-15 | 8.38 | 8.41 | 8.31 | 8.34 | 8.02 | qfq | 20,637,355 | 172,603,934 | -0.24% |
| 2023-09-14 | 8.38 | 8.40 | 8.32 | 8.36 | 8.04 | qfq | 17,371,900 | 145,100,426 | 0.24% |
| 2023-09-13 | 8.47 | 8.48 | 8.31 | 8.34 | 8.02 | qfq | 22,911,000 | 191,862,089 | -1.42% |
| 2023-09-12 | 8.52 | 8.55 | 8.45 | 8.46 | 8.13 | qfq | 21,579,687 | 183,196,681 | -1.05% |
| 2023-09-11 | 8.43 | 8.57 | 8.39 | 8.55 | 8.22 | qfq | 38,432,504 | 326,483,534 | 1.42% |
| 2023-09-08 | 8.36 | 8.45 | 8.35 | 8.43 | 8.10 | qfq | 21,048,626 | 176,799,594 | 0.36% |
| 2023-09-07 | 8.43 | 8.50 | 8.39 | 8.40 | 8.07 | qfq | 28,973,748 | 244,547,798 | -0.71% |
| 2023-09-06 | 8.51 | 8.52 | 8.39 | 8.46 | 8.13 | qfq | 36,891,805 | 311,694,082 | -0.82% |
| 2023-09-05 | 8.59 | 8.60 | 8.50 | 8.53 | 8.20 | qfq | 33,804,846 | 288,669,162 | -0.70% |
| 2023-09-04 | 8.65 | 8.68 | 8.49 | 8.59 | 8.26 | qfq | 54,979,638 | 471,612,989 | -0.69% |
| 2023-09-01 | 8.84 | 8.88 | 8.60 | 8.65 | 8.32 | qfq | 63,531,143 | 550,815,768 | -1.48% |
| 2023-08-31 | 8.78 | 9.07 | 8.73 | 8.78 | 8.44 | qfq | 109,561,669 | 973,855,839 | 0.69% |
| 2023-08-30 | 8.81 | 9.02 | 8.67 | 8.72 | 8.38 | qfq | 73,132,230 | 644,258,489 | -1.47% |
| 2023-08-29 | 8.71 | 8.88 | 8.54 | 8.85 | 8.51 | qfq | 87,493,573 | 763,396,049 | 0.68% |
| 2023-08-28 | 9.53 | 9.53 | 8.78 | 8.79 | 8.45 | qfq | 108,792,344 | 994,823,850 | 1.50% |
| 2023-08-25 | 8.60 | 8.78 | 8.60 | 8.66 | 8.32 | qfq | 35,461,358 | 307,763,027 | 0.00% |
| 2023-08-24 | 8.66 | 8.79 | 8.55 | 8.66 | 8.32 | qfq | 35,913,725 | 311,319,827 | 0.70% |
| 2023-08-23 | 8.76 | 8.80 | 8.59 | 8.60 | 8.27 | qfq | 29,255,306 | 254,028,526 | -2.82% |
| 2023-08-22 | 8.79 | 8.88 | 8.67 | 8.85 | 8.51 | qfq | 45,087,490 | 396,489,709 | 1.14% |
| 2023-08-21 | 8.89 | 9.03 | 8.70 | 8.75 | 8.41 | qfq | 46,870,483 | 414,819,776 | -2.67% |
| 2023-08-18 | 9.18 | 9.30 | 8.95 | 8.99 | 8.64 | qfq | 44,333,784 | 403,716,000 | -2.18% |
| 2023-08-17 | 9.13 | 9.25 | 9.05 | 9.19 | 8.83 | qfq | 53,150,172 | 486,639,976 | -0.22% |
| 2023-08-16 | 9.01 | 9.37 | 8.94 | 9.21 | 8.85 | qfq | 64,714,358 | 595,963,723 | 0.77% |
| 2023-08-15 | 9.08 | 9.18 | 9.00 | 9.14 | 8.79 | qfq | 43,829,126 | 398,898,643 | 0.66% |
| 2023-08-14 | 8.94 | 9.16 | 8.91 | 9.08 | 8.73 | qfq | 57,378,665 | 519,320,410 | -0.33% |
| 2023-08-11 | 9.35 | 9.35 | 9.10 | 9.11 | 8.76 | qfq | 72,234,380 | 663,968,421 | -3.39% |
| 2023-08-10 | 9.34 | 9.44 | 9.29 | 9.43 | 9.06 | qfq | 64,606,019 | 605,227,186 | 1.18% |
| 2023-08-09 | 9.39 | 9.46 | 9.27 | 9.32 | 8.96 | qfq | 55,993,640 | 523,148,885 | -0.75% |
| 2023-08-08 | 9.51 | 9.56 | 9.20 | 9.39 | 9.03 | qfq | 116,549,908 | 1,093,029,485 | -3.49% |
| 2023-08-07 | 9.54 | 10.18 | 9.51 | 9.73 | 9.35 | qfq | 154,426,681 | 1,500,106,475 | 2.75% |
| 2023-08-04 | 9.51 | 9.80 | 9.36 | 9.47 | 9.10 | qfq | 160,757,390 | 1,536,438,361 | 2.27% |
| 2023-08-03 | 9.12 | 9.31 | 8.95 | 9.26 | 8.90 | qfq | 87,959,622 | 806,376,381 | 2.66% |
| 2023-08-02 | 8.91 | 9.16 | 8.85 | 9.02 | 8.67 | qfq | 59,441,318 | 537,249,531 | 1.12% |
| 2023-08-01 | 8.80 | 9.03 | 8.76 | 8.92 | 8.57 | qfq | 64,429,370 | 575,057,925 | 0.34% |
| 2023-07-31 | 8.90 | 9.07 | 8.82 | 8.89 | 8.55 | qfq | 105,383,396 | 942,087,559 | 0.91% |
| 2023-07-28 | 8.34 | 8.89 | 8.33 | 8.81 | 8.47 | qfq | 104,956,668 | 909,367,547 | 5.51% |
| 2023-07-27 | 8.42 | 8.45 | 8.34 | 8.35 | 8.03 | qfq | 20,739,698 | 173,923,956 | -0.83% |
| 2023-07-26 | 8.39 | 8.44 | 8.34 | 8.42 | 8.09 | qfq | 28,750,353 | 241,229,855 | -0.12% |
| 2023-07-25 | 8.36 | 8.46 | 8.25 | 8.43 | 8.10 | qfq | 68,274,400 | 570,714,703 | 3.69% |
| 2023-07-24 | 8.12 | 8.15 | 8.08 | 8.13 | 7.82 | qfq | 11,693,484 | 94,973,995 | -1.22% |
| 2023-07-21 | 8.22 | 8.26 | 8.20 | 8.23 | 7.82 | qfq | 13,888,422 | 114,248,209 | 0.24% |
| 2023-07-20 | 8.28 | 8.29 | 8.21 | 8.21 | 7.80 | qfq | 13,947,960 | 115,101,523 | -0.73% |
| 2023-07-19 | 8.23 | 8.27 | 8.20 | 8.27 | 7.85 | qfq | 13,131,600 | 108,225,031 | 0.36% |
| 2023-07-18 | 8.25 | 8.28 | 8.21 | 8.24 | 7.82 | qfq | 13,417,212 | 110,537,173 | -0.12% |