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
苏州银行002966.SZ
最近收盘价8.042026-07-17
最近交易日2026-07-17
成交量（股）61,220,248
成交额（元）490,207,023
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-08 | 2025-11-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.89 | 8.10 | 7.86 | 8.04 | 8.04 | qfq | 61,220,248 | 490,207,023 | 1.90% |
| 2026-07-16 | 7.89 | 8.05 | 7.82 | 7.89 | 7.89 | qfq | 35,461,560 | 280,030,721 | -0.25% |
| 2026-07-15 | 7.67 | 7.96 | 7.61 | 7.91 | 7.91 | qfq | 54,235,452 | 424,163,347 | 1.93% |
| 2026-07-14 | 7.75 | 7.90 | 7.68 | 7.76 | 7.76 | qfq | 74,573,096 | 580,724,885 | -0.13% |
| 2026-07-13 | 7.32 | 7.89 | 7.30 | 7.77 | 7.77 | qfq | 126,578,088 | 970,140,812 | 6.15% |
| 2026-07-10 | 7.33 | 7.38 | 7.27 | 7.32 | 7.32 | qfq | 36,049,643 | 263,825,770 | 0.27% |
| 2026-07-09 | 7.36 | 7.41 | 7.28 | 7.30 | 7.30 | qfq | 32,883,728 | 241,288,750 | -1.35% |
| 2026-07-08 | 7.39 | 7.46 | 7.31 | 7.40 | 7.40 | qfq | 33,835,248 | 249,768,346 | 0.00% |
| 2026-07-07 | 7.39 | 7.46 | 7.29 | 7.40 | 7.40 | qfq | 47,324,030 | 349,313,319 | 0.68% |
| 2026-07-06 | 7.14 | 7.38 | 7.10 | 7.35 | 7.35 | qfq | 52,148,782 | 379,430,384 | 2.80% |
| 2026-07-03 | 7.17 | 7.30 | 7.07 | 7.15 | 7.15 | qfq | 45,971,773 | 329,802,861 | 0.00% |
| 2026-07-02 | 7.06 | 7.24 | 7.02 | 7.15 | 7.15 | qfq | 45,668,936 | 325,416,984 | 1.42% |
| 2026-07-01 | 6.96 | 7.17 | 6.93 | 7.05 | 7.05 | qfq | 41,999,879 | 296,219,960 | 1.29% |
| 2026-06-30 | 7.10 | 7.12 | 6.93 | 6.96 | 6.96 | qfq | 48,322,744 | 337,864,456 | -2.38% |
| 2026-06-29 | 7.11 | 7.18 | 6.92 | 7.13 | 7.13 | qfq | 47,708,883 | 338,289,549 | 0.14% |
| 2026-06-26 | 7.26 | 7.30 | 7.11 | 7.12 | 7.12 | qfq | 49,701,114 | 356,375,944 | -1.93% |
| 2026-06-25 | 7.31 | 7.36 | 7.25 | 7.26 | 7.26 | qfq | 40,430,136 | 295,002,316 | -1.36% |
| 2026-06-24 | 7.57 | 7.60 | 7.31 | 7.36 | 7.36 | qfq | 56,647,016 | 421,082,942 | -4.29% |
| 2026-06-23 | 7.66 | 7.80 | 7.63 | 7.69 | 7.54 | qfq | 46,679,774 | 359,823,811 | 0.26% |
| 2026-06-22 | 7.71 | 7.73 | 7.48 | 7.67 | 7.52 | qfq | 61,936,843 | 470,787,449 | -0.78% |
| 2026-06-18 | 8.01 | 8.02 | 7.71 | 7.73 | 7.58 | qfq | 60,092,449 | 470,628,326 | -3.38% |
| 2026-06-17 | 8.08 | 8.11 | 7.97 | 8.00 | 7.84 | qfq | 42,331,576 | 339,597,894 | -0.74% |
| 2026-06-16 | 8.13 | 8.15 | 8.04 | 8.06 | 7.90 | qfq | 34,836,150 | 281,184,807 | -0.98% |
| 2026-06-15 | 8.26 | 8.34 | 8.08 | 8.14 | 7.98 | qfq | 62,493,679 | 512,291,663 | -1.33% |
| 2026-06-12 | 8.10 | 8.26 | 8.06 | 8.25 | 8.09 | qfq | 51,652,292 | 423,850,341 | 1.23% |
| 2026-06-11 | 8.26 | 8.30 | 8.11 | 8.15 | 7.99 | qfq | 44,981,963 | 368,038,903 | -1.69% |
| 2026-06-10 | 8.06 | 8.29 | 8.05 | 8.29 | 8.13 | qfq | 53,560,191 | 439,103,581 | 2.85% |
| 2026-06-09 | 8.06 | 8.20 | 7.99 | 8.06 | 7.90 | qfq | 55,404,937 | 448,781,092 | -0.25% |
| 2026-06-08 | 8.00 | 8.09 | 7.95 | 8.08 | 7.92 | qfq | 32,953,550 | 264,522,775 | 0.37% |
| 2026-06-05 | 8.08 | 8.15 | 8.02 | 8.05 | 7.89 | qfq | 36,659,547 | 295,638,471 | -0.37% |
| 2026-06-04 | 8.18 | 8.23 | 8.02 | 8.08 | 7.92 | qfq | 33,580,805 | 271,582,320 | -0.98% |
| 2026-06-03 | 8.27 | 8.28 | 8.13 | 8.16 | 8.00 | qfq | 30,892,807 | 252,776,385 | -1.45% |
| 2026-06-02 | 8.26 | 8.39 | 8.25 | 8.28 | 8.12 | qfq | 31,917,518 | 265,347,419 | -0.24% |
| 2026-06-01 | 8.13 | 8.30 | 8.11 | 8.30 | 8.14 | qfq | 40,195,568 | 328,969,718 | 1.84% |
| 2026-05-29 | 8.05 | 8.21 | 8.05 | 8.15 | 7.99 | qfq | 37,112,445 | 302,108,400 | 1.37% |
| 2026-05-28 | 8.11 | 8.17 | 8.00 | 8.04 | 7.88 | qfq | 29,378,382 | 237,189,906 | -1.11% |
| 2026-05-27 | 8.26 | 8.31 | 8.10 | 8.13 | 7.97 | qfq | 28,199,012 | 230,617,312 | -1.45% |
| 2026-05-26 | 8.27 | 8.32 | 8.21 | 8.25 | 8.09 | qfq | 22,428,769 | 185,197,906 | -0.36% |
| 2026-05-25 | 8.40 | 8.43 | 8.27 | 8.28 | 8.12 | qfq | 28,190,453 | 234,975,561 | -1.43% |
| 2026-05-22 | 8.51 | 8.52 | 8.40 | 8.40 | 8.24 | qfq | 34,737,200 | 293,700,864 | -1.18% |
| 2026-05-21 | 8.43 | 8.60 | 8.42 | 8.50 | 8.33 | qfq | 33,120,154 | 282,067,731 | 0.71% |
| 2026-05-20 | 8.48 | 8.51 | 8.38 | 8.44 | 8.28 | qfq | 19,861,950 | 167,525,573 | -0.47% |
| 2026-05-19 | 8.39 | 8.57 | 8.39 | 8.48 | 8.31 | qfq | 30,884,486 | 262,553,542 | 0.83% |
| 2026-05-18 | 8.36 | 8.48 | 8.31 | 8.41 | 8.25 | qfq | 33,168,693 | 277,951,320 | -0.12% |
| 2026-05-15 | 8.54 | 8.59 | 8.36 | 8.42 | 8.26 | qfq | 33,069,040 | 279,580,784 | -1.29% |
| 2026-05-14 | 8.54 | 8.58 | 8.47 | 8.53 | 8.36 | qfq | 29,422,008 | 250,641,488 | -0.23% |
| 2026-05-13 | 8.47 | 8.55 | 8.46 | 8.55 | 8.38 | qfq | 21,572,192 | 183,440,537 | 1.18% |
| 2026-05-12 | 8.43 | 8.50 | 8.40 | 8.45 | 8.29 | qfq | 25,885,346 | 218,654,910 | 0.24% |
| 2026-05-11 | 8.39 | 8.49 | 8.35 | 8.43 | 8.27 | qfq | 23,427,174 | 197,085,192 | 0.24% |
| 2026-05-08 | 8.46 | 8.51 | 8.40 | 8.41 | 8.25 | qfq | 19,393,273 | 163,654,333 | -0.59% |
| 2026-05-07 | 8.56 | 8.61 | 8.43 | 8.46 | 8.29 | qfq | 27,401,658 | 232,349,379 | -1.17% |
| 2026-05-06 | 8.50 | 8.61 | 8.46 | 8.56 | 8.39 | qfq | 30,457,542 | 260,362,659 | 0.47% |
| 2026-04-30 | 8.59 | 8.62 | 8.44 | 8.52 | 8.35 | qfq | 27,797,217 | 237,417,544 | -0.35% |
| 2026-04-29 | 8.46 | 8.64 | 8.28 | 8.55 | 8.38 | qfq | 51,207,616 | 434,116,700 | -1.84% |
| 2026-04-28 | 8.68 | 8.75 | 8.65 | 8.71 | 8.54 | qfq | 16,854,292 | 146,690,683 | -0.11% |
| 2026-04-27 | 8.69 | 8.83 | 8.67 | 8.72 | 8.55 | qfq | 22,880,595 | 200,027,007 | 0.46% |
| 2026-04-24 | 8.79 | 8.81 | 8.66 | 8.68 | 8.51 | qfq | 24,110,911 | 210,220,635 | -1.48% |
| 2026-04-23 | 8.74 | 8.87 | 8.73 | 8.81 | 8.64 | qfq | 25,966,716 | 229,017,170 | 0.69% |
| 2026-04-22 | 8.75 | 8.87 | 8.71 | 8.75 | 8.58 | qfq | 19,586,631 | 171,893,844 | -0.11% |
| 2026-04-21 | 8.74 | 8.89 | 8.72 | 8.76 | 8.59 | qfq | 24,217,386 | 213,469,234 | 0.00% |
| 2026-04-20 | 8.60 | 8.78 | 8.57 | 8.76 | 8.59 | qfq | 28,091,995 | 244,829,061 | 1.04% |
| 2026-04-17 | 8.65 | 8.69 | 8.53 | 8.67 | 8.50 | qfq | 22,254,117 | 192,091,702 | 0.81% |
| 2026-04-16 | 8.64 | 8.74 | 8.55 | 8.60 | 8.43 | qfq | 30,251,074 | 261,616,726 | -0.23% |
| 2026-04-15 | 8.31 | 8.64 | 8.28 | 8.62 | 8.45 | qfq | 60,121,272 | 512,316,326 | 3.98% |
| 2026-04-14 | 8.25 | 8.34 | 8.24 | 8.29 | 8.13 | qfq | 22,276,690 | 184,784,285 | 0.61% |
| 2026-04-13 | 8.21 | 8.30 | 8.17 | 8.24 | 8.08 | qfq | 19,222,623 | 158,248,985 | 0.24% |
| 2026-04-10 | 8.27 | 8.29 | 8.20 | 8.22 | 8.06 | qfq | 17,939,931 | 147,856,742 | -0.24% |
| 2026-04-09 | 8.38 | 8.42 | 8.23 | 8.24 | 8.08 | qfq | 20,189,738 | 167,491,081 | -1.90% |
| 2026-04-08 | 8.31 | 8.40 | 8.28 | 8.40 | 8.24 | qfq | 32,987,514 | 274,990,994 | 1.20% |
| 2026-04-07 | 8.31 | 8.35 | 8.21 | 8.30 | 8.14 | qfq | 25,383,730 | 209,740,497 | 0.12% |
| 2026-04-03 | 8.41 | 8.43 | 8.27 | 8.29 | 8.13 | qfq | 20,756,500 | 172,953,757 | -1.66% |
| 2026-04-02 | 8.36 | 8.44 | 8.34 | 8.43 | 8.27 | qfq | 25,669,541 | 215,622,387 | 0.72% |
| 2026-04-01 | 8.38 | 8.46 | 8.34 | 8.37 | 8.21 | qfq | 25,861,279 | 217,150,000 | 0.12% |
| 2026-03-31 | 8.34 | 8.43 | 8.32 | 8.36 | 8.20 | qfq | 30,330,448 | 254,651,216 | 0.24% |
| 2026-03-30 | 8.32 | 8.37 | 8.27 | 8.34 | 8.18 | qfq | 22,371,372 | 186,343,657 | 0.00% |
| 2026-03-27 | 8.38 | 8.42 | 8.28 | 8.34 | 8.18 | qfq | 24,485,830 | 204,722,878 | -0.83% |
| 2026-03-26 | 8.35 | 8.45 | 8.32 | 8.41 | 8.25 | qfq | 42,011,534 | 353,005,146 | 0.60% |
| 2026-03-25 | 8.20 | 8.39 | 8.14 | 8.36 | 8.20 | qfq | 40,823,330 | 338,547,460 | 1.70% |
| 2026-03-24 | 7.98 | 8.23 | 7.93 | 8.22 | 8.06 | qfq | 44,662,572 | 362,341,766 | 3.79% |
| 2026-03-23 | 8.20 | 8.21 | 7.88 | 7.92 | 7.77 | qfq | 61,482,789 | 493,026,623 | -3.88% |
| 2026-03-20 | 8.23 | 8.29 | 8.20 | 8.24 | 8.08 | qfq | 28,921,147 | 238,619,226 | 0.24% |
| 2026-03-19 | 8.24 | 8.35 | 8.19 | 8.22 | 8.06 | qfq | 23,934,462 | 197,913,583 | -0.48% |
| 2026-03-18 | 8.38 | 8.39 | 8.25 | 8.26 | 8.10 | qfq | 27,371,461 | 226,961,876 | -1.43% |
| 2026-03-17 | 8.38 | 8.44 | 8.34 | 8.38 | 8.22 | qfq | 33,838,575 | 284,292,949 | 0.24% |
| 2026-03-16 | 8.31 | 8.41 | 8.26 | 8.36 | 8.20 | qfq | 28,963,054 | 241,704,718 | 0.72% |
| 2026-03-13 | 8.30 | 8.38 | 8.24 | 8.30 | 8.14 | qfq | 27,396,293 | 227,823,869 | 0.12% |
| 2026-03-12 | 8.21 | 8.32 | 8.18 | 8.29 | 8.13 | qfq | 30,507,753 | 252,429,268 | 1.10% |
| 2026-03-11 | 8.17 | 8.23 | 8.12 | 8.20 | 8.04 | qfq | 23,525,124 | 192,332,287 | 0.49% |
| 2026-03-10 | 8.19 | 8.21 | 8.10 | 8.16 | 8.00 | qfq | 30,391,455 | 247,343,613 | -0.12% |
| 2026-03-09 | 8.19 | 8.24 | 8.11 | 8.17 | 8.01 | qfq | 33,844,223 | 276,763,828 | -0.37% |
| 2026-03-06 | 8.15 | 8.25 | 8.14 | 8.20 | 8.04 | qfq | 30,479,997 | 249,847,443 | 0.61% |
| 2026-03-05 | 8.12 | 8.18 | 8.09 | 8.15 | 7.99 | qfq | 29,837,553 | 242,765,996 | 0.62% |
| 2026-03-04 | 8.15 | 8.18 | 8.06 | 8.10 | 7.94 | qfq | 42,922,939 | 348,105,882 | -1.22% |
| 2026-03-03 | 8.26 | 8.28 | 8.14 | 8.20 | 8.04 | qfq | 38,890,308 | 319,358,618 | -0.85% |
| 2026-03-02 | 8.11 | 8.33 | 8.09 | 8.27 | 8.11 | qfq | 49,528,798 | 407,635,732 | 1.72% |
| 2026-02-27 | 8.14 | 8.21 | 8.12 | 8.13 | 7.97 | qfq | 27,193,198 | 221,928,938 | 0.25% |
| 2026-02-26 | 8.15 | 8.20 | 8.10 | 8.11 | 7.95 | qfq | 23,488,231 | 190,932,422 | -0.37% |
| 2026-02-25 | 8.22 | 8.26 | 8.12 | 8.14 | 7.98 | qfq | 34,011,471 | 278,190,235 | -0.61% |
| 2026-02-24 | 8.29 | 8.32 | 8.19 | 8.19 | 8.03 | qfq | 23,377,742 | 192,368,125 | -0.85% |
| 2026-02-13 | 8.35 | 8.43 | 8.24 | 8.26 | 8.10 | qfq | 25,917,457 | 215,965,151 | -0.84% |
| 2026-02-12 | 8.38 | 8.41 | 8.26 | 8.33 | 8.17 | qfq | 27,867,844 | 232,016,994 | -0.83% |
| 2026-02-11 | 8.38 | 8.42 | 8.35 | 8.40 | 8.24 | qfq | 18,306,743 | 153,716,894 | 0.24% |
| 2026-02-10 | 8.36 | 8.40 | 8.30 | 8.38 | 8.22 | qfq | 27,205,455 | 227,345,090 | 0.36% |
| 2026-02-09 | 8.34 | 8.38 | 8.27 | 8.35 | 8.19 | qfq | 30,659,611 | 255,345,973 | 0.00% |
| 2026-02-06 | 8.35 | 8.41 | 8.29 | 8.35 | 8.19 | qfq | 38,751,290 | 324,039,980 | -0.48% |
| 2026-02-05 | 8.26 | 8.40 | 8.22 | 8.39 | 8.23 | qfq | 47,474,049 | 395,490,673 | 1.70% |
| 2026-02-04 | 8.13 | 8.26 | 8.10 | 8.25 | 8.09 | qfq | 34,756,450 | 285,155,778 | 1.73% |
| 2026-02-03 | 8.15 | 8.19 | 8.06 | 8.11 | 7.95 | qfq | 35,607,611 | 288,831,173 | -0.49% |
| 2026-02-02 | 8.26 | 8.31 | 8.12 | 8.15 | 7.99 | qfq | 48,860,749 | 402,233,854 | -0.97% |
| 2026-01-30 | 8.25 | 8.31 | 8.15 | 8.23 | 8.07 | qfq | 41,167,338 | 338,845,053 | -0.12% |
| 2026-01-29 | 8.07 | 8.30 | 8.06 | 8.24 | 8.08 | qfq | 73,531,684 | 604,375,089 | 1.73% |
| 2026-01-28 | 8.03 | 8.13 | 7.95 | 8.10 | 7.94 | qfq | 46,751,580 | 376,720,222 | 0.87% |
| 2026-01-27 | 8.04 | 8.08 | 8.00 | 8.03 | 7.87 | qfq | 33,301,327 | 267,734,281 | -0.12% |
| 2026-01-26 | 8.05 | 8.09 | 8.00 | 8.04 | 7.88 | qfq | 30,850,375 | 248,098,630 | -0.25% |
| 2026-01-23 | 8.08 | 8.10 | 8.00 | 8.06 | 7.90 | qfq | 28,447,664 | 228,854,363 | -0.25% |
| 2026-01-22 | 8.02 | 8.09 | 8.00 | 8.08 | 7.92 | qfq | 22,624,637 | 182,410,342 | 0.75% |
| 2026-01-21 | 8.03 | 8.07 | 8.00 | 8.02 | 7.86 | qfq | 24,743,461 | 198,660,606 | -0.25% |
| 2026-01-20 | 7.95 | 8.06 | 7.93 | 8.04 | 7.88 | qfq | 39,385,049 | 315,405,502 | 1.13% |
| 2026-01-19 | 8.00 | 8.02 | 7.93 | 7.95 | 7.79 | qfq | 32,271,546 | 257,143,216 | -0.75% |
| 2026-01-16 | 8.13 | 8.15 | 7.99 | 8.01 | 7.85 | qfq | 49,444,666 | 398,042,109 | -1.11% |
| 2026-01-15 | 8.15 | 8.17 | 8.10 | 8.10 | 7.94 | qfq | 30,013,504 | 244,284,238 | -0.74% |
| 2026-01-14 | 8.24 | 8.24 | 8.14 | 8.16 | 8.00 | qfq | 48,164,293 | 393,847,737 | -1.21% |
| 2026-01-13 | 8.14 | 8.27 | 8.14 | 8.26 | 8.10 | qfq | 48,582,606 | 399,258,327 | 1.35% |
| 2026-01-12 | 8.13 | 8.17 | 8.10 | 8.15 | 7.99 | qfq | 31,230,389 | 253,808,245 | 0.12% |
| 2026-01-09 | 8.11 | 8.14 | 8.07 | 8.14 | 7.98 | qfq | 32,065,283 | 259,768,035 | 0.49% |
| 2026-01-08 | 8.24 | 8.25 | 8.09 | 8.10 | 7.94 | qfq | 45,495,119 | 370,654,831 | -1.58% |
| 2026-01-07 | 8.28 | 8.36 | 8.23 | 8.23 | 8.07 | qfq | 40,413,817 | 334,607,782 | -0.84% |
| 2026-01-06 | 8.27 | 8.32 | 8.23 | 8.30 | 8.14 | qfq | 29,249,506 | 242,030,062 | 0.36% |
| 2026-01-05 | 8.28 | 8.32 | 8.22 | 8.27 | 8.11 | qfq | 28,077,316 | 231,766,607 | -0.24% |
| 2025-12-31 | 8.27 | 8.38 | 8.25 | 8.29 | 8.13 | qfq | 26,353,557 | 219,449,132 | 0.24% |
| 2025-12-30 | 8.28 | 8.35 | 8.23 | 8.27 | 8.11 | qfq | 27,453,556 | 227,600,333 | 0.00% |
| 2025-12-29 | 8.35 | 8.36 | 8.19 | 8.27 | 8.11 | qfq | 36,760,559 | 303,450,628 | -0.96% |
| 2025-12-26 | 8.36 | 8.39 | 8.33 | 8.35 | 8.19 | qfq | 20,775,046 | 173,638,535 | 0.00% |
| 2025-12-25 | 8.37 | 8.45 | 8.33 | 8.35 | 8.19 | qfq | 29,273,207 | 245,296,974 | -0.24% |
| 2025-12-24 | 8.38 | 8.40 | 8.29 | 8.37 | 8.21 | qfq | 25,345,295 | 211,679,994 | -0.12% |
| 2025-12-23 | 8.33 | 8.51 | 8.30 | 8.38 | 8.22 | qfq | 35,551,030 | 299,609,379 | 0.84% |
| 2025-12-22 | 8.41 | 8.43 | 8.29 | 8.31 | 8.15 | qfq | 31,479,852 | 262,995,829 | -1.66% |
| 2025-12-19 | 8.30 | 8.47 | 8.27 | 8.45 | 8.29 | qfq | 60,036,648 | 503,913,140 | 1.68% |
| 2025-12-18 | 8.07 | 8.33 | 8.06 | 8.31 | 8.15 | qfq | 63,722,637 | 524,744,019 | 2.97% |
| 2025-12-17 | 8.10 | 8.12 | 8.00 | 8.07 | 7.91 | qfq | 34,105,918 | 274,692,342 | -0.37% |
| 2025-12-16 | 8.14 | 8.15 | 8.06 | 8.10 | 7.94 | qfq | 20,633,226 | 167,148,082 | -0.49% |
| 2025-12-15 | 8.10 | 8.16 | 8.07 | 8.14 | 7.98 | qfq | 21,758,368 | 176,707,587 | 0.37% |
| 2025-12-12 | 8.11 | 8.12 | 8.07 | 8.11 | 7.95 | qfq | 30,632,488 | 248,015,688 | 0.12% |
| 2025-12-11 | 8.11 | 8.13 | 8.06 | 8.10 | 7.94 | qfq | 21,417,882 | 173,468,747 | 0.25% |
| 2025-12-10 | 8.15 | 8.22 | 8.04 | 8.08 | 7.92 | qfq | 41,639,152 | 337,705,607 | -0.86% |
| 2025-12-09 | 8.15 | 8.23 | 8.14 | 8.15 | 7.99 | qfq | 30,095,903 | 246,535,168 | 0.12% |
| 2025-12-08 | 8.19 | 8.21 | 8.13 | 8.14 | 7.98 | qfq | 31,954,043 | 261,012,144 | -0.61% |
| 2025-12-05 | 8.25 | 8.27 | 8.14 | 8.19 | 8.03 | qfq | 41,314,044 | 337,742,792 | -0.61% |
| 2025-12-04 | 8.29 | 8.31 | 8.23 | 8.24 | 8.08 | qfq | 24,601,005 | 202,943,151 | -0.60% |
| 2025-12-03 | 8.29 | 8.43 | 8.28 | 8.29 | 8.13 | qfq | 42,234,641 | 352,819,435 | -0.24% |
| 2025-12-02 | 8.32 | 8.36 | 8.27 | 8.31 | 8.15 | qfq | 23,815,921 | 197,781,003 | -0.36% |
| 2025-12-01 | 8.19 | 8.35 | 8.17 | 8.34 | 8.18 | qfq | 42,858,049 | 355,098,072 | 1.71% |
| 2025-11-28 | 8.27 | 8.28 | 8.18 | 8.20 | 8.04 | qfq | 23,906,628 | 196,509,903 | -0.85% |
| 2025-11-27 | 8.28 | 8.32 | 8.23 | 8.27 | 8.11 | qfq | 21,620,745 | 178,899,532 | -0.36% |
| 2025-11-26 | 8.23 | 8.35 | 8.22 | 8.30 | 8.14 | qfq | 48,867,563 | 406,056,916 | 0.97% |
| 2025-11-25 | 8.14 | 8.24 | 8.12 | 8.22 | 8.06 | qfq | 27,338,487 | 223,599,605 | 0.98% |
| 2025-11-24 | 8.12 | 8.22 | 8.07 | 8.14 | 7.98 | qfq | 39,966,681 | 325,441,113 | 0.25% |
| 2025-11-21 | 8.23 | 8.29 | 8.11 | 8.12 | 7.96 | qfq | 37,582,591 | 307,827,640 | -1.46% |
| 2025-11-20 | 8.14 | 8.33 | 8.13 | 8.24 | 8.08 | qfq | 43,386,986 | 357,842,643 | 1.23% |
| 2025-11-19 | 8.11 | 8.19 | 8.10 | 8.14 | 7.98 | qfq | 24,596,991 | 200,595,581 | 0.25% |
| 2025-11-18 | 8.14 | 8.17 | 8.07 | 8.12 | 7.96 | qfq | 29,023,931 | 235,959,938 | 0.00% |
| 2025-11-17 | 8.25 | 8.26 | 8.10 | 8.12 | 7.96 | qfq | 44,132,310 | 359,429,969 | -4.02% |
| 2025-11-14 | 8.46 | 8.53 | 8.44 | 8.46 | 8.09 | qfq | 35,561,965 | 302,213,600 | -0.12% |
| 2025-11-13 | 8.48 | 8.49 | 8.37 | 8.47 | 8.10 | qfq | 41,680,267 | 351,124,494 | -0.12% |
| 2025-11-12 | 8.47 | 8.53 | 8.43 | 8.48 | 8.11 | qfq | 34,252,976 | 290,787,116 | 0.12% |
| 2025-11-11 | 8.46 | 8.48 | 8.43 | 8.47 | 8.10 | qfq | 36,423,455 | 308,076,364 | 0.36% |
| 2025-11-10 | 8.36 | 8.46 | 8.34 | 8.44 | 8.07 | qfq | 31,267,961 | 263,195,352 | 1.32% |
| 2025-11-07 | 8.41 | 8.48 | 8.32 | 8.33 | 7.96 | qfq | 37,343,230 | 313,600,617 | -1.07% |
| 2025-11-06 | 8.38 | 8.45 | 8.31 | 8.42 | 8.05 | qfq | 43,593,097 | 365,869,620 | 0.48% |
| 2025-11-05 | 8.45 | 8.48 | 8.37 | 8.38 | 8.01 | qfq | 39,507,178 | 332,294,909 | -0.83% |
| 2025-11-04 | 8.33 | 8.48 | 8.31 | 8.45 | 8.08 | qfq | 57,381,985 | 483,707,304 | 1.44% |
| 2025-11-03 | 8.26 | 8.38 | 8.21 | 8.33 | 7.96 | qfq | 52,260,511 | 434,316,848 | 0.73% |
| 2025-10-31 | 8.31 | 8.33 | 8.16 | 8.27 | 7.91 | qfq | 74,656,320 | 616,394,354 | 1.72% |
| 2025-10-30 | 8.17 | 8.22 | 8.12 | 8.13 | 7.77 | qfq | 37,353,630 | 304,830,855 | -0.49% |
| 2025-10-29 | 8.27 | 8.29 | 8.12 | 8.17 | 7.81 | qfq | 46,016,782 | 376,264,479 | -1.33% |
| 2025-10-28 | 8.34 | 8.37 | 8.26 | 8.28 | 7.92 | qfq | 38,057,656 | 315,617,222 | -0.48% |
| 2025-10-27 | 8.39 | 8.46 | 8.31 | 8.32 | 7.96 | qfq | 55,250,570 | 462,543,206 | -1.07% |
| 2025-10-24 | 8.50 | 8.51 | 8.40 | 8.41 | 8.04 | qfq | 28,709,940 | 242,504,711 | -1.06% |
| 2025-10-23 | 8.50 | 8.56 | 8.43 | 8.50 | 8.13 | qfq | 35,885,224 | 304,812,161 | 0.00% |
| 2025-10-22 | 8.46 | 8.54 | 8.43 | 8.50 | 8.13 | qfq | 29,141,156 | 247,405,861 | 0.47% |
| 2025-10-21 | 8.46 | 8.55 | 8.41 | 8.46 | 8.09 | qfq | 37,123,986 | 314,452,795 | -0.12% |
| 2025-10-20 | 8.53 | 8.53 | 8.35 | 8.47 | 8.10 | qfq | 38,789,835 | 327,483,792 | -0.94% |
| 2025-10-17 | 8.58 | 8.63 | 8.52 | 8.55 | 8.18 | qfq | 39,085,601 | 335,013,317 | -0.70% |
| 2025-10-16 | 8.48 | 8.65 | 8.47 | 8.61 | 8.23 | qfq | 43,356,649 | 372,021,470 | 1.89% |
| 2025-10-15 | 8.53 | 8.60 | 8.44 | 8.45 | 8.08 | qfq | 55,199,712 | 469,246,824 | -1.40% |
| 2025-10-14 | 8.35 | 8.59 | 8.31 | 8.57 | 8.19 | qfq | 74,065,960 | 629,116,398 | 2.27% |
| 2025-10-13 | 8.19 | 8.42 | 8.16 | 8.38 | 8.01 | qfq | 64,336,387 | 534,204,018 | 1.58% |
| 2025-10-10 | 8.07 | 8.25 | 8.07 | 8.25 | 7.89 | qfq | 55,557,751 | 455,678,733 | 2.23% |
| 2025-10-09 | 8.15 | 8.16 | 8.03 | 8.07 | 7.72 | qfq | 51,214,280 | 412,800,257 | -1.10% |
| 2025-09-30 | 8.30 | 8.32 | 8.11 | 8.16 | 7.80 | qfq | 52,490,154 | 429,171,153 | -1.92% |
| 2025-09-29 | 8.26 | 8.36 | 8.19 | 8.32 | 7.96 | qfq | 53,241,446 | 441,515,808 | 0.48% |
| 2025-09-26 | 8.22 | 8.30 | 8.10 | 8.28 | 7.92 | qfq | 44,537,724 | 365,187,501 | 0.73% |
| 2025-09-25 | 8.20 | 8.23 | 8.11 | 8.22 | 7.86 | qfq | 36,229,466 | 295,900,715 | -0.24% |
| 2025-09-24 | 8.18 | 8.30 | 8.16 | 8.24 | 7.88 | qfq | 43,939,081 | 361,988,245 | 0.12% |
| 2025-09-23 | 7.97 | 8.27 | 7.92 | 8.23 | 7.87 | qfq | 76,996,960 | 630,026,083 | 2.75% |
| 2025-09-22 | 8.11 | 8.13 | 7.99 | 8.01 | 7.66 | qfq | 38,944,002 | 312,840,647 | -1.72% |
| 2025-09-19 | 8.00 | 8.18 | 7.92 | 8.15 | 7.79 | qfq | 54,693,363 | 441,234,711 | 2.00% |
| 2025-09-18 | 8.10 | 8.10 | 7.99 | 7.99 | 7.64 | qfq | 52,230,952 | 419,529,345 | -1.48% |
| 2025-09-17 | 8.08 | 8.12 | 8.05 | 8.11 | 7.75 | qfq | 36,306,816 | 293,573,050 | 0.50% |
| 2025-09-16 | 8.11 | 8.13 | 8.05 | 8.07 | 7.72 | qfq | 25,877,228 | 209,254,583 | -0.37% |
| 2025-09-15 | 8.23 | 8.23 | 8.06 | 8.10 | 7.74 | qfq | 44,011,504 | 357,539,832 | -1.58% |
| 2025-09-12 | 8.33 | 8.38 | 8.21 | 8.23 | 7.87 | qfq | 37,024,571 | 307,206,042 | -1.56% |
| 2025-09-11 | 8.30 | 8.38 | 8.26 | 8.36 | 7.99 | qfq | 47,855,692 | 398,019,592 | 0.72% |
| 2025-09-10 | 8.28 | 8.31 | 8.20 | 8.30 | 7.94 | qfq | 27,113,350 | 223,950,629 | 0.00% |
| 2025-09-09 | 8.13 | 8.30 | 8.12 | 8.30 | 7.94 | qfq | 43,354,205 | 357,199,927 | 1.97% |
| 2025-09-08 | 8.04 | 8.27 | 8.04 | 8.14 | 7.78 | qfq | 67,306,267 | 550,341,513 | 1.37% |
| 2025-09-05 | 8.08 | 8.09 | 7.99 | 8.03 | 7.68 | qfq | 31,311,091 | 251,259,459 | -0.74% |
| 2025-09-04 | 8.07 | 8.13 | 7.88 | 8.09 | 7.74 | qfq | 48,100,748 | 385,558,698 | 0.25% |
| 2025-09-03 | 8.21 | 8.24 | 8.06 | 8.07 | 7.72 | qfq | 33,918,594 | 275,482,056 | -1.94% |
| 2025-09-02 | 8.04 | 8.25 | 8.03 | 8.23 | 7.87 | qfq | 64,034,846 | 522,511,157 | 2.24% |
| 2025-09-01 | 8.11 | 8.18 | 8.02 | 8.05 | 7.70 | qfq | 45,032,156 | 363,809,356 | -0.86% |
| 2025-08-29 | 8.30 | 8.36 | 8.10 | 8.12 | 7.76 | qfq | 74,395,540 | 611,854,837 | -2.40% |
| 2025-08-28 | 8.23 | 8.33 | 8.19 | 8.32 | 7.96 | qfq | 33,859,989 | 280,161,720 | 1.09% |
| 2025-08-27 | 8.40 | 8.40 | 8.23 | 8.23 | 7.87 | qfq | 42,502,754 | 353,511,053 | -2.02% |
| 2025-08-26 | 8.46 | 8.46 | 8.38 | 8.40 | 8.03 | qfq | 33,722,385 | 283,752,138 | -0.71% |
| 2025-08-25 | 8.46 | 8.50 | 8.41 | 8.46 | 8.09 | qfq | 39,368,604 | 332,942,707 | 0.12% |
| 2025-08-22 | 8.48 | 8.49 | 8.38 | 8.45 | 8.08 | qfq | 39,042,913 | 329,015,770 | -0.35% |
| 2025-08-21 | 8.46 | 8.50 | 8.43 | 8.48 | 8.11 | qfq | 26,762,005 | 226,599,592 | 0.24% |
| 2025-08-20 | 8.42 | 8.52 | 8.40 | 8.46 | 8.09 | qfq | 28,947,183 | 244,897,385 | 0.48% |
| 2025-08-19 | 8.44 | 8.47 | 8.40 | 8.42 | 8.05 | qfq | 23,486,221 | 197,923,069 | -0.12% |
| 2025-08-18 | 8.43 | 8.48 | 8.40 | 8.43 | 8.06 | qfq | 37,028,732 | 312,668,085 | 0.24% |
| 2025-08-15 | 8.53 | 8.54 | 8.31 | 8.41 | 8.04 | qfq | 53,122,673 | 446,093,741 | -1.18% |
| 2025-08-14 | 8.58 | 8.62 | 8.51 | 8.51 | 8.14 | qfq | 33,531,170 | 286,553,921 | -0.70% |
| 2025-08-13 | 8.63 | 8.66 | 8.56 | 8.57 | 8.19 | qfq | 29,148,483 | 250,692,864 | -0.70% |
| 2025-08-12 | 8.55 | 8.70 | 8.55 | 8.63 | 8.25 | qfq | 29,668,737 | 256,210,013 | 0.94% |
| 2025-08-11 | 8.66 | 8.68 | 8.55 | 8.55 | 8.18 | qfq | 34,153,199 | 292,922,493 | -1.27% |
| 2025-08-08 | 8.73 | 8.76 | 8.63 | 8.66 | 8.28 | qfq | 24,242,637 | 210,529,226 | -0.69% |
| 2025-08-07 | 8.69 | 8.77 | 8.65 | 8.72 | 8.34 | qfq | 27,205,860 | 237,365,092 | 0.35% |
| 2025-08-06 | 8.72 | 8.76 | 8.67 | 8.69 | 8.31 | qfq | 23,701,722 | 206,327,254 | -0.46% |
| 2025-08-05 | 8.64 | 8.75 | 8.60 | 8.73 | 8.35 | qfq | 29,276,416 | 254,320,226 | 1.16% |
| 2025-08-04 | 8.56 | 8.73 | 8.54 | 8.63 | 8.25 | qfq | 25,769,001 | 223,445,921 | 0.35% |
| 2025-08-01 | 8.54 | 8.67 | 8.49 | 8.60 | 8.22 | qfq | 33,930,253 | 291,354,999 | 0.70% |
| 2025-07-31 | 8.67 | 8.67 | 8.51 | 8.54 | 8.17 | qfq | 37,658,099 | 321,857,457 | -1.61% |
| 2025-07-30 | 8.58 | 8.72 | 8.56 | 8.68 | 8.30 | qfq | 42,088,987 | 364,828,665 | 1.28% |
| 2025-07-29 | 8.70 | 8.71 | 8.54 | 8.57 | 8.19 | qfq | 38,079,026 | 327,392,909 | -1.49% |
| 2025-07-28 | 8.71 | 8.78 | 8.67 | 8.70 | 8.32 | qfq | 30,022,854 | 261,780,255 | 0.12% |
| 2025-07-25 | 8.73 | 8.74 | 8.67 | 8.69 | 8.31 | qfq | 36,233,408 | 315,323,876 | -0.34% |
| 2025-07-24 | 8.81 | 8.83 | 8.70 | 8.72 | 8.34 | qfq | 36,384,959 | 317,939,773 | -1.02% |
| 2025-07-23 | 8.82 | 8.91 | 8.80 | 8.81 | 8.42 | qfq | 30,523,071 | 270,262,087 | -0.11% |
| 2025-07-22 | 8.95 | 8.95 | 8.70 | 8.82 | 8.43 | qfq | 48,105,088 | 423,835,304 | -1.45% |
| 2025-07-21 | 9.03 | 9.06 | 8.93 | 8.95 | 8.56 | qfq | 37,960,254 | 340,296,238 | -1.43% |
| 2025-07-18 | 9.01 | 9.08 | 8.96 | 9.08 | 8.68 | qfq | 23,691,233 | 214,127,603 | 1.00% |
| 2025-07-17 | 9.04 | 9.10 | 8.96 | 8.99 | 8.60 | qfq | 24,171,471 | 217,615,918 | -0.88% |
| 2025-07-16 | 9.06 | 9.10 | 8.95 | 9.07 | 8.67 | qfq | 30,359,267 | 273,573,354 | 0.11% |
| 2025-07-15 | 9.10 | 9.19 | 9.06 | 9.06 | 8.66 | qfq | 36,305,124 | 331,263,317 | -0.66% |
| 2025-07-14 | 9.03 | 9.19 | 9.03 | 9.12 | 8.72 | qfq | 37,060,389 | 338,718,375 | 0.55% |
| 2025-07-11 | 9.24 | 9.28 | 9.05 | 9.07 | 8.67 | qfq | 48,877,573 | 447,900,813 | -1.84% |
| 2025-07-10 | 9.25 | 9.33 | 9.21 | 9.24 | 8.83 | qfq | 30,896,454 | 286,378,169 | -0.11% |
| 2025-07-09 | 9.21 | 9.27 | 9.16 | 9.25 | 8.84 | qfq | 28,455,757 | 262,507,992 | 0.33% |
| 2025-07-08 | 9.24 | 9.27 | 9.13 | 9.22 | 8.82 | qfq | 33,760,906 | 310,125,502 | -0.43% |
| 2025-07-07 | 9.36 | 9.39 | 9.19 | 9.26 | 8.85 | qfq | 40,867,504 | 378,776,214 | -1.17% |
| 2025-07-04 | 9.37 | 9.48 | 9.28 | 9.37 | 8.96 | qfq | 46,947,535 | 440,287,539 | 0.43% |
| 2025-07-03 | 9.38 | 9.46 | 9.26 | 9.33 | 8.92 | qfq | 40,928,307 | 382,149,148 | -0.64% |
| 2025-07-02 | 9.29 | 9.46 | 9.23 | 9.39 | 8.98 | qfq | 57,259,768 | 537,158,647 | 1.73% |
| 2025-07-01 | 8.89 | 9.25 | 8.84 | 9.23 | 8.83 | qfq | 80,568,046 | 737,912,041 | 5.13% |
| 2025-06-30 | 8.88 | 8.90 | 8.67 | 8.78 | 8.40 | qfq | 60,018,620 | 524,881,151 | -1.46% |
| 2025-06-27 | 9.12 | 9.25 | 8.83 | 8.91 | 8.52 | qfq | 76,380,126 | 692,834,895 | -2.41% |
| 2025-06-26 | 8.69 | 9.24 | 8.65 | 9.13 | 8.73 | qfq | 115,839,910 | 1,042,390,551 | 5.06% |
| 2025-06-25 | 8.60 | 8.73 | 8.51 | 8.69 | 8.31 | qfq | 51,952,175 | 448,034,426 | 1.16% |
| 2025-06-24 | 8.65 | 8.73 | 8.53 | 8.59 | 8.21 | qfq | 47,883,899 | 412,575,726 | -0.92% |
| 2025-06-23 | 8.67 | 8.71 | 8.53 | 8.67 | 8.29 | qfq | 42,543,397 | 367,183,390 | -0.23% |
| 2025-06-20 | 8.57 | 8.69 | 8.55 | 8.69 | 8.31 | qfq | 35,312,476 | 305,401,148 | 1.52% |
| 2025-06-19 | 8.66 | 8.69 | 8.53 | 8.56 | 8.18 | qfq | 30,292,976 | 260,042,042 | -1.15% |
| 2025-06-18 | 8.55 | 8.69 | 8.54 | 8.66 | 8.28 | qfq | 32,015,033 | 276,370,482 | 1.41% |
| 2025-06-17 | 8.61 | 8.66 | 8.52 | 8.54 | 8.17 | qfq | 35,896,582 | 307,965,035 | -0.93% |
| 2025-06-16 | 8.55 | 8.64 | 8.52 | 8.62 | 8.24 | qfq | 35,336,932 | 303,087,068 | 0.70% |
| 2025-06-13 | 8.72 | 8.74 | 8.52 | 8.56 | 8.18 | qfq | 48,357,066 | 415,401,167 | -1.83% |
| 2025-06-12 | 8.71 | 8.77 | 8.66 | 8.72 | 8.34 | qfq | 25,303,908 | 220,270,954 | 0.23% |
| 2025-06-11 | 8.78 | 8.82 | 8.69 | 8.70 | 8.32 | qfq | 26,796,940 | 233,910,367 | -1.02% |
| 2025-06-10 | 8.65 | 8.85 | 8.64 | 8.79 | 8.40 | qfq | 36,241,954 | 317,819,024 | 1.62% |
| 2025-06-09 | 8.67 | 8.68 | 8.56 | 8.65 | 8.27 | qfq | 21,221,668 | 183,138,186 | -0.23% |
| 2025-06-06 | 8.59 | 8.76 | 8.59 | 8.67 | 8.29 | qfq | 20,329,664 | 176,361,937 | 1.05% |
| 2025-06-05 | 8.73 | 8.76 | 8.58 | 8.58 | 8.20 | qfq | 37,253,047 | 322,098,923 | -3.05% |
| 2025-06-04 | 8.80 | 8.85 | 8.70 | 8.85 | 8.27 | qfq | 30,657,531 | 269,397,110 | 0.34% |
| 2025-06-03 | 8.70 | 8.92 | 8.67 | 8.82 | 8.24 | qfq | 35,079,978 | 308,668,924 | 1.15% |
| 2025-05-30 | 8.64 | 8.76 | 8.64 | 8.72 | 8.15 | qfq | 37,471,877 | 326,515,444 | 0.93% |
| 2025-05-29 | 8.66 | 8.75 | 8.58 | 8.64 | 8.07 | qfq | 26,118,857 | 226,361,377 | -0.46% |
| 2025-05-28 | 8.59 | 8.68 | 8.56 | 8.68 | 8.11 | qfq | 22,399,138 | 193,359,584 | 0.81% |
| 2025-05-27 | 8.50 | 8.65 | 8.49 | 8.61 | 8.05 | qfq | 28,682,439 | 246,496,576 | 1.65% |
| 2025-05-26 | 8.51 | 8.60 | 8.46 | 8.47 | 7.92 | qfq | 22,466,924 | 191,415,486 | -0.94% |
| 2025-05-23 | 8.67 | 8.73 | 8.53 | 8.55 | 7.99 | qfq | 35,176,844 | 303,239,956 | -1.61% |
| 2025-05-22 | 8.58 | 8.71 | 8.58 | 8.69 | 8.12 | qfq | 37,935,080 | 328,464,120 | 1.16% |
| 2025-05-21 | 8.46 | 8.65 | 8.44 | 8.59 | 8.03 | qfq | 34,486,938 | 295,509,960 | 1.66% |
| 2025-05-20 | 8.37 | 8.51 | 8.37 | 8.45 | 7.90 | qfq | 28,765,146 | 242,969,514 | 1.08% |
| 2025-05-19 | 8.40 | 8.48 | 8.33 | 8.36 | 7.81 | qfq | 28,256,141 | 236,792,443 | -0.48% |
| 2025-05-16 | 8.43 | 8.45 | 8.29 | 8.40 | 7.85 | qfq | 33,167,983 | 277,499,053 | 0.00% |
| 2025-05-15 | 8.45 | 8.53 | 8.38 | 8.40 | 7.85 | qfq | 31,662,171 | 267,433,798 | -0.94% |
| 2025-05-14 | 8.34 | 8.51 | 8.29 | 8.48 | 7.92 | qfq | 59,944,059 | 504,337,123 | 1.31% |
| 2025-05-13 | 8.18 | 8.38 | 8.13 | 8.37 | 7.82 | qfq | 62,282,728 | 517,328,588 | 2.57% |
| 2025-05-12 | 8.16 | 8.27 | 8.13 | 8.16 | 7.63 | qfq | 41,668,004 | 341,658,614 | -0.37% |
| 2025-05-09 | 8.05 | 8.20 | 8.05 | 8.19 | 7.65 | qfq | 46,908,934 | 383,065,570 | 1.49% |
| 2025-05-08 | 7.91 | 8.09 | 7.90 | 8.07 | 7.54 | qfq | 53,732,865 | 430,736,022 | 1.64% |
| 2025-05-07 | 7.87 | 7.97 | 7.85 | 7.94 | 7.42 | qfq | 67,385,971 | 533,281,624 | 1.40% |
| 2025-05-06 | 8.05 | 8.07 | 7.82 | 7.83 | 7.32 | qfq | 102,069,908 | 803,096,146 | -2.61% |
| 2025-04-30 | 8.23 | 8.24 | 7.98 | 8.04 | 7.51 | qfq | 55,923,788 | 452,346,168 | -2.43% |
| 2025-04-29 | 8.05 | 8.26 | 8.05 | 8.24 | 7.70 | qfq | 60,689,743 | 496,911,275 | 1.60% |
| 2025-04-28 | 8.03 | 8.15 | 8.01 | 8.11 | 7.58 | qfq | 34,697,660 | 281,017,800 | 0.75% |
| 2025-04-25 | 8.02 | 8.05 | 7.98 | 8.05 | 7.52 | qfq | 18,470,762 | 148,059,986 | 0.37% |
| 2025-04-24 | 7.94 | 8.05 | 7.92 | 8.02 | 7.50 | qfq | 31,494,115 | 252,257,094 | 1.01% |
| 2025-04-23 | 7.96 | 7.97 | 7.91 | 7.94 | 7.42 | qfq | 18,806,334 | 149,340,881 | -0.38% |
| 2025-04-22 | 7.88 | 8.00 | 7.87 | 7.97 | 7.45 | qfq | 33,583,789 | 266,648,733 | 1.14% |
| 2025-04-21 | 8.00 | 8.06 | 7.86 | 7.88 | 7.36 | qfq | 39,391,734 | 312,662,594 | -1.62% |
| 2025-04-18 | 7.94 | 8.05 | 7.93 | 8.01 | 7.49 | qfq | 25,564,084 | 204,636,191 | 0.63% |
| 2025-04-17 | 7.99 | 8.00 | 7.93 | 7.96 | 7.44 | qfq | 24,736,301 | 197,069,602 | -0.50% |
| 2025-04-16 | 7.81 | 8.00 | 7.80 | 8.00 | 7.48 | qfq | 48,707,601 | 386,295,987 | 2.17% |
| 2025-04-15 | 7.74 | 7.84 | 7.72 | 7.83 | 7.32 | qfq | 40,141,064 | 312,488,061 | 1.16% |
| 2025-04-14 | 7.73 | 7.78 | 7.71 | 7.74 | 7.23 | qfq | 34,512,135 | 267,171,090 | 0.39% |
| 2025-04-11 | 7.78 | 7.79 | 7.66 | 7.71 | 7.21 | qfq | 36,573,853 | 282,365,967 | -1.03% |
| 2025-04-10 | 7.84 | 7.85 | 7.73 | 7.79 | 7.28 | qfq | 39,372,569 | 306,787,715 | 0.00% |
| 2025-04-09 | 7.90 | 7.91 | 7.71 | 7.79 | 7.28 | qfq | 39,354,029 | 306,666,895 | -1.64% |
| 2025-04-08 | 7.75 | 7.98 | 7.74 | 7.92 | 7.40 | qfq | 64,155,400 | 505,960,639 | 2.46% |
| 2025-04-07 | 7.97 | 8.02 | 7.55 | 7.73 | 7.22 | qfq | 80,755,388 | 632,047,373 | -5.15% |
| 2025-04-03 | 8.00 | 8.16 | 7.98 | 8.15 | 7.62 | qfq | 61,862,442 | 500,923,270 | 1.49% |
| 2025-04-02 | 7.95 | 8.04 | 7.95 | 8.03 | 7.50 | qfq | 35,133,180 | 281,390,701 | 1.01% |
| 2025-04-01 | 7.87 | 7.99 | 7.84 | 7.95 | 7.43 | qfq | 37,323,603 | 295,798,509 | 0.89% |
| 2025-03-31 | 7.88 | 7.96 | 7.81 | 7.88 | 7.36 | qfq | 43,539,200 | 343,557,824 | 0.13% |
| 2025-03-28 | 7.90 | 7.92 | 7.85 | 7.87 | 7.35 | qfq | 19,459,912 | 153,474,274 | -0.51% |
| 2025-03-27 | 7.90 | 7.98 | 7.89 | 7.91 | 7.39 | qfq | 19,885,271 | 157,736,606 | -0.13% |
| 2025-03-26 | 7.99 | 8.00 | 7.86 | 7.92 | 7.40 | qfq | 31,645,487 | 250,660,100 | -1.00% |
| 2025-03-25 | 7.99 | 8.07 | 7.94 | 8.00 | 7.48 | qfq | 38,997,423 | 312,029,559 | -0.12% |
| 2025-03-24 | 7.90 | 8.02 | 7.90 | 8.01 | 7.49 | qfq | 37,794,337 | 300,963,648 | 1.39% |
| 2025-03-21 | 8.03 | 8.09 | 7.90 | 7.90 | 7.38 | qfq | 35,985,365 | 286,894,650 | -1.74% |
| 2025-03-20 | 7.98 | 8.10 | 7.98 | 8.04 | 7.51 | qfq | 55,514,961 | 446,961,372 | 0.75% |
| 2025-03-19 | 7.91 | 8.00 | 7.83 | 7.98 | 7.46 | qfq | 47,465,811 | 376,202,823 | 0.88% |
| 2025-03-18 | 7.91 | 7.92 | 7.84 | 7.91 | 7.39 | qfq | 25,798,122 | 203,434,077 | -0.13% |
| 2025-03-17 | 7.85 | 7.95 | 7.81 | 7.92 | 7.40 | qfq | 33,916,612 | 268,195,934 | 0.64% |
| 2025-03-14 | 7.85 | 7.92 | 7.80 | 7.87 | 7.35 | qfq | 56,861,049 | 446,887,574 | 0.00% |
| 2025-03-13 | 7.74 | 7.87 | 7.73 | 7.87 | 7.35 | qfq | 64,823,045 | 506,561,292 | 1.55% |
| 2025-03-12 | 7.73 | 7.77 | 7.66 | 7.75 | 7.24 | qfq | 33,934,177 | 262,327,148 | 0.13% |
| 2025-03-11 | 7.57 | 7.74 | 7.56 | 7.74 | 7.23 | qfq | 62,939,273 | 482,613,427 | 1.71% |
| 2025-03-10 | 7.66 | 7.66 | 7.54 | 7.61 | 7.11 | qfq | 42,550,636 | 322,787,433 | -0.65% |
| 2025-03-07 | 7.69 | 7.73 | 7.60 | 7.66 | 7.16 | qfq | 39,978,915 | 306,436,279 | -0.39% |
| 2025-03-06 | 7.73 | 7.73 | 7.61 | 7.69 | 7.19 | qfq | 55,244,288 | 423,865,218 | -0.52% |
| 2025-03-05 | 7.63 | 7.73 | 7.63 | 7.73 | 7.22 | qfq | 64,776,874 | 497,979,170 | 1.05% |
| 2025-03-04 | 7.44 | 7.66 | 7.43 | 7.65 | 7.15 | qfq | 104,589,903 | 793,692,951 | 2.41% |
| 2025-03-03 | 7.48 | 7.52 | 7.42 | 7.47 | 6.98 | qfq | 61,541,028 | 459,071,522 | 0.00% |
| 2025-02-28 | 7.46 | 7.53 | 7.44 | 7.47 | 6.98 | qfq | 69,296,693 | 518,624,942 | 0.13% |
| 2025-02-27 | 7.44 | 7.48 | 7.41 | 7.46 | 6.97 | qfq | 46,804,474 | 348,556,708 | 0.27% |
| 2025-02-26 | 7.42 | 7.49 | 7.41 | 7.44 | 6.95 | qfq | 38,844,599 | 289,135,089 | 0.27% |
| 2025-02-25 | 7.41 | 7.50 | 7.37 | 7.42 | 6.93 | qfq | 69,195,326 | 514,289,653 | 0.00% |
| 2025-02-24 | 7.50 | 7.50 | 7.42 | 7.42 | 6.93 | qfq | 55,373,129 | 412,293,913 | -0.93% |
| 2025-02-21 | 7.58 | 7.58 | 7.48 | 7.49 | 7.00 | qfq | 53,024,735 | 398,061,752 | -1.06% |
| 2025-02-20 | 7.61 | 7.62 | 7.56 | 7.57 | 7.07 | qfq | 34,119,384 | 258,540,594 | -0.53% |
| 2025-02-19 | 7.68 | 7.69 | 7.59 | 7.61 | 7.11 | qfq | 69,506,050 | 530,082,625 | -0.91% |
| 2025-02-18 | 7.63 | 7.77 | 7.62 | 7.68 | 7.18 | qfq | 62,321,564 | 479,935,970 | 0.52% |
| 2025-02-17 | 7.65 | 7.68 | 7.60 | 7.64 | 7.14 | qfq | 43,679,164 | 332,975,764 | 0.00% |
| 2025-02-14 | 7.73 | 7.74 | 7.62 | 7.64 | 7.14 | qfq | 61,497,053 | 470,918,719 | -1.04% |
| 2025-02-13 | 7.75 | 7.78 | 7.71 | 7.72 | 7.21 | qfq | 37,715,057 | 292,128,570 | -0.26% |
| 2025-02-12 | 7.77 | 7.85 | 7.72 | 7.74 | 7.23 | qfq | 52,959,515 | 411,468,734 | -0.39% |
| 2025-02-11 | 7.62 | 7.79 | 7.62 | 7.77 | 7.26 | qfq | 113,099,100 | 872,753,474 | 2.24% |
| 2025-02-10 | 7.71 | 7.71 | 7.60 | 7.60 | 7.10 | qfq | 72,509,454 | 554,086,524 | -1.43% |
| 2025-02-07 | 7.70 | 7.73 | 7.67 | 7.71 | 7.21 | qfq | 55,697,284 | 429,329,723 | -0.13% |
| 2025-02-06 | 7.70 | 7.76 | 7.66 | 7.72 | 7.21 | qfq | 51,181,435 | 393,830,568 | 0.26% |
| 2025-02-05 | 7.93 | 7.96 | 7.66 | 7.70 | 7.20 | qfq | 96,526,246 | 748,274,858 | -2.90% |
| 2025-01-27 | 7.80 | 7.99 | 7.80 | 7.93 | 7.41 | qfq | 77,106,739 | 612,379,418 | 1.41% |
| 2025-01-24 | 7.78 | 7.85 | 7.68 | 7.82 | 7.31 | qfq | 88,904,959 | 690,375,629 | 0.00% |
| 2025-01-23 | 7.79 | 7.87 | 7.72 | 7.82 | 7.31 | qfq | 101,839,810 | 794,319,075 | 0.77% |
| 2025-01-22 | 8.07 | 8.08 | 7.76 | 7.76 | 7.25 | qfq | 118,892,731 | 932,530,736 | -4.55% |
| 2025-01-21 | 8.04 | 8.13 | 7.95 | 8.13 | 7.60 | qfq | 102,137,601 | 824,017,148 | 0.87% |
| 2025-01-20 | 8.07 | 8.08 | 8.02 | 8.06 | 7.53 | qfq | 110,179,643 | 886,835,965 | -0.49% |
| 2025-01-17 | 8.05 | 8.11 | 8.01 | 8.10 | 7.57 | qfq | 98,340,999 | 792,998,317 | 0.12% |
| 2025-01-16 | 7.89 | 8.10 | 7.86 | 8.09 | 7.56 | qfq | 113,708,446 | 909,447,729 | 2.66% |
| 2025-01-15 | 7.89 | 7.97 | 7.87 | 7.88 | 7.36 | qfq | 42,883,687 | 339,452,852 | -0.38% |
| 2025-01-14 | 7.90 | 7.95 | 7.87 | 7.91 | 7.39 | qfq | 43,325,174 | 342,551,627 | 0.13% |
| 2025-01-13 | 7.97 | 7.99 | 7.87 | 7.90 | 7.38 | qfq | 51,859,534 | 410,859,866 | -1.74% |
| 2025-01-10 | 8.04 | 8.07 | 7.92 | 8.04 | 7.51 | qfq | 62,170,424 | 497,612,367 | -0.25% |
| 2025-01-09 | 8.08 | 8.11 | 7.97 | 8.06 | 7.53 | qfq | 69,103,827 | 556,166,503 | -0.37% |
| 2025-01-08 | 8.05 | 8.13 | 7.97 | 8.09 | 7.56 | qfq | 46,765,186 | 376,365,733 | 0.12% |
| 2025-01-07 | 8.03 | 8.08 | 7.97 | 8.08 | 7.55 | qfq | 31,292,770 | 251,554,442 | 0.25% |
| 2025-01-06 | 7.88 | 8.07 | 7.82 | 8.06 | 7.53 | qfq | 55,475,312 | 440,570,458 | 2.03% |
| 2025-01-03 | 7.91 | 7.98 | 7.83 | 7.90 | 7.38 | qfq | 42,897,696 | 338,082,710 | 0.00% |
| 2025-01-02 | 8.12 | 8.17 | 7.85 | 7.90 | 7.38 | qfq | 64,124,730 | 511,829,690 | -2.59% |
| 2024-12-31 | 8.21 | 8.30 | 8.08 | 8.11 | 7.58 | qfq | 65,122,271 | 531,697,037 | -1.22% |
| 2024-12-30 | 8.09 | 8.24 | 8.08 | 8.21 | 7.67 | qfq | 55,014,982 | 449,887,017 | 1.36% |
| 2024-12-27 | 8.08 | 8.13 | 7.97 | 8.10 | 7.57 | qfq | 40,843,838 | 329,096,764 | -0.12% |
| 2024-12-26 | 8.11 | 8.12 | 8.03 | 8.11 | 7.58 | qfq | 32,413,861 | 261,649,541 | 0.00% |
| 2024-12-25 | 8.05 | 8.14 | 8.03 | 8.11 | 7.58 | qfq | 44,925,013 | 363,132,036 | 0.75% |
| 2024-12-24 | 7.88 | 8.05 | 7.86 | 8.05 | 7.52 | qfq | 55,559,748 | 443,566,758 | 2.29% |
| 2024-12-23 | 7.84 | 7.96 | 7.83 | 7.87 | 7.35 | qfq | 44,072,623 | 348,355,178 | 0.38% |
| 2024-12-20 | 7.87 | 7.92 | 7.82 | 7.84 | 7.33 | qfq | 21,105,748 | 166,005,342 | -0.63% |
| 2024-12-19 | 7.91 | 7.95 | 7.82 | 7.89 | 7.37 | qfq | 34,192,282 | 269,053,509 | -0.63% |
| 2024-12-18 | 7.93 | 8.02 | 7.91 | 7.94 | 7.42 | qfq | 30,597,781 | 243,643,380 | 0.38% |
| 2024-12-17 | 7.97 | 8.03 | 7.88 | 7.91 | 7.39 | qfq | 36,538,277 | 290,199,012 | -0.88% |
| 2024-12-16 | 8.01 | 8.05 | 7.94 | 7.98 | 7.46 | qfq | 50,577,571 | 403,633,019 | -0.50% |
| 2024-12-13 | 8.08 | 8.11 | 7.97 | 8.02 | 7.50 | qfq | 64,294,195 | 516,234,537 | -0.99% |
| 2024-12-12 | 7.95 | 8.14 | 7.93 | 8.10 | 7.57 | qfq | 80,018,085 | 645,163,409 | 2.02% |
| 2024-12-11 | 7.99 | 8.05 | 7.93 | 7.94 | 7.42 | qfq | 36,786,190 | 293,270,248 | -0.75% |
| 2024-12-10 | 8.05 | 8.08 | 7.90 | 8.00 | 7.48 | qfq | 45,628,795 | 364,204,731 | 0.76% |
| 2024-12-09 | 7.97 | 8.03 | 7.91 | 7.94 | 7.42 | qfq | 37,259,324 | 296,934,980 | -0.38% |
| 2024-12-06 | 7.88 | 8.00 | 7.88 | 7.97 | 7.45 | qfq | 49,038,585 | 390,663,100 | 0.89% |
| 2024-12-05 | 7.88 | 7.92 | 7.84 | 7.90 | 7.38 | qfq | 22,319,443 | 175,911,197 | 0.38% |
| 2024-12-04 | 7.88 | 7.94 | 7.84 | 7.87 | 7.35 | qfq | 30,478,625 | 240,126,000 | -0.51% |
| 2024-12-03 | 7.84 | 7.91 | 7.81 | 7.91 | 7.39 | qfq | 29,969,784 | 235,748,292 | 0.89% |
| 2024-12-02 | 7.94 | 7.97 | 7.81 | 7.84 | 7.33 | qfq | 42,679,283 | 335,463,940 | -1.01% |
| 2024-11-29 | 7.87 | 8.00 | 7.85 | 7.92 | 7.40 | qfq | 42,183,583 | 334,338,104 | 0.76% |
| 2024-11-28 | 7.87 | 7.94 | 7.82 | 7.86 | 7.35 | qfq | 34,360,583 | 270,821,155 | -0.13% |
| 2024-11-27 | 7.79 | 7.90 | 7.72 | 7.87 | 7.35 | qfq | 37,172,808 | 291,130,436 | 0.64% |
| 2024-11-26 | 7.73 | 7.83 | 7.69 | 7.82 | 7.31 | qfq | 30,571,826 | 237,797,712 | 0.64% |
| 2024-11-25 | 7.62 | 7.80 | 7.62 | 7.77 | 7.26 | qfq | 45,294,823 | 350,032,207 | 1.83% |
| 2024-11-22 | 7.81 | 7.87 | 7.60 | 7.63 | 7.13 | qfq | 45,868,000 | 354,929,038 | -2.68% |
| 2024-11-21 | 7.77 | 7.85 | 7.71 | 7.84 | 7.33 | qfq | 41,167,678 | 321,120,912 | 0.64% |
| 2024-11-20 | 7.76 | 7.88 | 7.73 | 7.79 | 7.28 | qfq | 39,624,687 | 308,656,301 | 0.00% |
| 2024-11-19 | 7.71 | 7.83 | 7.56 | 7.79 | 7.28 | qfq | 58,050,211 | 449,066,800 | 1.17% |
| 2024-11-18 | 7.65 | 7.83 | 7.63 | 7.70 | 7.20 | qfq | 84,938,926 | 656,141,729 | -0.52% |
| 2024-11-15 | 7.75 | 7.87 | 7.63 | 7.74 | 7.05 | qfq | 52,752,368 | 409,636,600 | -0.13% |
| 2024-11-14 | 7.69 | 7.82 | 7.66 | 7.75 | 7.06 | qfq | 65,535,355 | 509,057,587 | 0.65% |
| 2024-11-13 | 7.56 | 7.71 | 7.53 | 7.70 | 7.01 | qfq | 52,829,128 | 403,958,436 | 1.85% |
| 2024-11-12 | 7.60 | 7.69 | 7.53 | 7.56 | 6.88 | qfq | 45,788,108 | 348,337,120 | -0.53% |
| 2024-11-11 | 7.64 | 7.67 | 7.56 | 7.60 | 6.92 | qfq | 47,166,244 | 358,100,262 | -1.17% |
| 2024-11-08 | 7.85 | 7.89 | 7.68 | 7.69 | 7.00 | qfq | 62,166,003 | 481,291,435 | -1.79% |
| 2024-11-07 | 7.67 | 7.83 | 7.65 | 7.83 | 7.13 | qfq | 43,385,191 | 336,434,228 | 1.82% |
| 2024-11-06 | 7.77 | 7.79 | 7.66 | 7.69 | 7.00 | qfq | 45,909,261 | 353,934,695 | -1.16% |
| 2024-11-05 | 7.72 | 7.80 | 7.67 | 7.78 | 7.08 | qfq | 50,639,555 | 392,085,185 | 0.52% |
| 2024-11-04 | 7.64 | 7.74 | 7.47 | 7.74 | 7.05 | qfq | 53,414,239 | 407,423,729 | 1.71% |
| 2024-11-01 | 7.65 | 7.71 | 7.58 | 7.61 | 6.93 | qfq | 64,673,199 | 494,468,637 | -0.39% |
| 2024-10-31 | 7.76 | 7.80 | 7.59 | 7.64 | 6.96 | qfq | 43,085,453 | 329,967,614 | -1.16% |
| 2024-10-30 | 7.79 | 7.83 | 7.66 | 7.73 | 7.04 | qfq | 27,847,016 | 215,272,851 | -0.39% |
| 2024-10-29 | 7.87 | 7.94 | 7.73 | 7.76 | 7.06 | qfq | 47,984,637 | 374,838,786 | -1.02% |
| 2024-10-28 | 7.94 | 7.95 | 7.80 | 7.84 | 7.14 | qfq | 34,882,723 | 274,076,138 | -1.26% |
| 2024-10-25 | 8.00 | 8.02 | 7.88 | 7.94 | 7.23 | qfq | 35,781,040 | 284,196,438 | -0.75% |
| 2024-10-24 | 8.00 | 8.04 | 7.93 | 8.00 | 7.28 | qfq | 21,250,143 | 169,825,654 | 0.00% |
| 2024-10-23 | 8.00 | 8.13 | 7.94 | 8.00 | 7.28 | qfq | 40,413,818 | 324,592,105 | 0.13% |
| 2024-10-22 | 8.02 | 8.09 | 7.93 | 7.99 | 7.27 | qfq | 33,715,336 | 269,994,948 | -0.37% |
| 2024-10-21 | 8.11 | 8.15 | 7.95 | 8.02 | 7.30 | qfq | 49,978,059 | 400,943,894 | -1.23% |
| 2024-10-18 | 8.07 | 8.22 | 7.92 | 8.12 | 7.39 | qfq | 62,773,158 | 507,373,493 | 0.87% |
| 2024-10-17 | 8.15 | 8.28 | 8.03 | 8.05 | 7.33 | qfq | 63,606,880 | 517,482,067 | -1.35% |
| 2024-10-16 | 7.89 | 8.24 | 7.89 | 8.16 | 7.43 | qfq | 72,731,623 | 592,102,000 | 2.38% |
| 2024-10-15 | 8.18 | 8.29 | 7.95 | 7.97 | 7.26 | qfq | 67,843,781 | 549,978,193 | -3.16% |
| 2024-10-14 | 8.02 | 8.35 | 8.01 | 8.23 | 7.49 | qfq | 126,194,421 | 1,034,842,264 | 3.78% |
| 2024-10-11 | 8.00 | 8.11 | 7.89 | 7.93 | 7.22 | qfq | 56,476,985 | 450,230,732 | -0.88% |
| 2024-10-10 | 7.75 | 8.22 | 7.74 | 8.00 | 7.28 | qfq | 118,650,709 | 953,317,473 | 3.90% |
| 2024-10-09 | 8.08 | 8.10 | 7.66 | 7.70 | 7.01 | qfq | 90,851,691 | 717,372,465 | -5.87% |
| 2024-10-08 | 8.87 | 8.87 | 7.93 | 8.18 | 7.45 | qfq | 117,234,899 | 964,516,659 | 1.11% |
| 2024-09-30 | 7.72 | 8.19 | 7.72 | 8.09 | 7.37 | qfq | 105,380,564 | 835,592,820 | 5.89% |
| 2024-09-27 | 7.75 | 7.84 | 7.49 | 7.64 | 6.96 | qfq | 65,619,772 | 498,812,264 | -0.65% |
| 2024-09-26 | 7.37 | 7.70 | 7.31 | 7.69 | 7.00 | qfq | 52,502,710 | 394,982,232 | 4.06% |
| 2024-09-25 | 7.22 | 7.44 | 7.21 | 7.39 | 6.73 | qfq | 46,677,991 | 343,066,711 | 3.07% |
| 2024-09-24 | 6.99 | 7.23 | 6.96 | 7.17 | 6.53 | qfq | 43,716,025 | 310,232,292 | 2.87% |
| 2024-09-23 | 6.88 | 7.02 | 6.86 | 6.97 | 6.35 | qfq | 31,402,414 | 218,440,645 | 1.16% |
| 2024-09-20 | 6.82 | 6.92 | 6.79 | 6.89 | 6.27 | qfq | 27,575,423 | 189,226,468 | 1.03% |
| 2024-09-19 | 6.87 | 6.90 | 6.78 | 6.82 | 6.21 | qfq | 32,879,809 | 224,503,867 | -0.44% |
| 2024-09-18 | 6.74 | 6.87 | 6.69 | 6.85 | 6.24 | qfq | 28,923,788 | 195,926,567 | 1.93% |
| 2024-09-13 | 6.81 | 6.84 | 6.71 | 6.72 | 6.12 | qfq | 35,899,000 | 243,212,254 | -1.47% |
| 2024-09-12 | 6.65 | 6.83 | 6.60 | 6.82 | 6.21 | qfq | 37,094,999 | 251,241,389 | 2.25% |
| 2024-09-11 | 6.99 | 7.00 | 6.64 | 6.67 | 6.07 | qfq | 64,774,185 | 437,656,127 | -5.12% |
| 2024-09-10 | 7.00 | 7.03 | 6.92 | 7.03 | 6.40 | qfq | 25,789,250 | 179,931,969 | 0.86% |
| 2024-09-09 | 7.13 | 7.15 | 6.95 | 6.97 | 6.35 | qfq | 43,061,293 | 302,112,268 | -2.65% |
| 2024-09-06 | 7.10 | 7.23 | 7.08 | 7.16 | 6.52 | qfq | 25,379,157 | 182,378,866 | 0.99% |
| 2024-09-05 | 7.13 | 7.15 | 7.03 | 7.09 | 6.45 | qfq | 24,977,720 | 176,606,886 | -0.42% |
| 2024-09-04 | 7.04 | 7.16 | 7.03 | 7.12 | 6.48 | qfq | 24,999,826 | 177,641,762 | 1.14% |
| 2024-09-03 | 7.13 | 7.15 | 7.02 | 7.04 | 6.41 | qfq | 29,358,973 | 207,440,934 | -1.12% |
| 2024-09-02 | 7.04 | 7.23 | 6.97 | 7.12 | 6.48 | qfq | 53,662,851 | 383,628,617 | 1.57% |
| 2024-08-30 | 7.04 | 7.13 | 7.00 | 7.01 | 6.38 | qfq | 39,816,275 | 280,417,111 | -0.57% |
| 2024-08-29 | 7.20 | 7.23 | 7.03 | 7.05 | 6.42 | qfq | 31,335,380 | 222,560,642 | -2.22% |
| 2024-08-28 | 7.30 | 7.33 | 7.18 | 7.21 | 6.56 | qfq | 19,178,961 | 138,873,317 | -1.50% |
| 2024-08-27 | 7.30 | 7.44 | 7.29 | 7.32 | 6.66 | qfq | 27,230,102 | 200,426,764 | 0.00% |
| 2024-08-26 | 7.27 | 7.36 | 7.20 | 7.32 | 6.66 | qfq | 29,151,197 | 212,569,002 | 0.83% |
| 2024-08-23 | 7.32 | 7.33 | 7.21 | 7.26 | 6.61 | qfq | 27,629,422 | 200,407,774 | -0.82% |
| 2024-08-22 | 7.17 | 7.34 | 7.16 | 7.32 | 6.66 | qfq | 38,383,090 | 279,749,404 | 2.09% |
| 2024-08-21 | 7.26 | 7.28 | 7.16 | 7.17 | 6.53 | qfq | 33,133,353 | 238,310,074 | -1.78% |
| 2024-08-20 | 7.35 | 7.38 | 7.27 | 7.30 | 6.65 | qfq | 31,828,363 | 232,726,079 | -0.95% |
| 2024-08-19 | 7.19 | 7.38 | 7.17 | 7.37 | 6.71 | qfq | 42,740,357 | 312,118,966 | 2.65% |
| 2024-08-16 | 7.06 | 7.19 | 7.03 | 7.18 | 6.54 | qfq | 26,030,903 | 185,336,983 | 1.84% |
| 2024-08-15 | 6.98 | 7.09 | 6.94 | 7.05 | 6.42 | qfq | 26,497,149 | 186,667,960 | 1.00% |
| 2024-08-14 | 7.01 | 7.08 | 6.97 | 6.98 | 6.35 | qfq | 15,651,660 | 109,951,850 | -0.29% |
| 2024-08-13 | 6.91 | 7.04 | 6.91 | 7.00 | 6.37 | qfq | 17,592,450 | 122,845,382 | 1.30% |
| 2024-08-12 | 7.00 | 7.03 | 6.88 | 6.91 | 6.29 | qfq | 23,817,150 | 165,279,971 | -1.57% |
| 2024-08-09 | 7.03 | 7.11 | 7.01 | 7.02 | 6.39 | qfq | 17,185,041 | 121,165,637 | 0.14% |
| 2024-08-08 | 7.05 | 7.05 | 6.99 | 7.01 | 6.38 | qfq | 17,389,556 | 121,933,720 | -0.43% |
| 2024-08-07 | 7.00 | 7.09 | 6.99 | 7.04 | 6.41 | qfq | 18,891,128 | 132,967,627 | -0.14% |
| 2024-08-06 | 7.13 | 7.19 | 7.01 | 7.05 | 6.42 | qfq | 26,035,100 | 184,436,959 | -1.40% |
| 2024-08-05 | 7.13 | 7.22 | 7.08 | 7.15 | 6.51 | qfq | 37,578,873 | 268,654,134 | -0.28% |
| 2024-08-02 | 7.15 | 7.24 | 7.12 | 7.17 | 6.53 | qfq | 24,230,052 | 174,188,335 | -0.28% |
| 2024-08-01 | 7.20 | 7.27 | 7.15 | 7.19 | 6.55 | qfq | 25,770,703 | 185,633,803 | -0.14% |
| 2024-07-31 | 7.13 | 7.22 | 7.12 | 7.20 | 6.55 | qfq | 26,989,314 | 193,861,899 | 0.56% |
| 2024-07-30 | 7.14 | 7.19 | 7.07 | 7.16 | 6.52 | qfq | 19,303,782 | 137,657,958 | -0.14% |
| 2024-07-29 | 7.03 | 7.17 | 7.00 | 7.17 | 6.53 | qfq | 30,554,135 | 217,582,449 | 1.99% |
| 2024-07-26 | 7.08 | 7.09 | 6.97 | 7.03 | 6.40 | qfq | 26,109,463 | 183,334,975 | -0.71% |
| 2024-07-25 | 7.16 | 7.19 | 7.01 | 7.08 | 6.45 | qfq | 28,348,544 | 200,652,828 | -0.98% |
| 2024-07-24 | 7.13 | 7.21 | 7.10 | 7.15 | 6.51 | qfq | 25,362,640 | 181,760,255 | 0.28% |
| 2024-07-23 | 7.07 | 7.24 | 7.07 | 7.13 | 6.49 | qfq | 31,232,408 | 223,898,157 | 0.42% |
| 2024-07-22 | 7.17 | 7.19 | 7.05 | 7.10 | 6.46 | qfq | 30,410,243 | 215,819,666 | -1.25% |
| 2024-07-19 | 7.24 | 7.25 | 7.15 | 7.19 | 6.55 | qfq | 28,155,014 | 202,176,494 | -0.96% |
| 2024-07-18 | 7.23 | 7.27 | 7.13 | 7.26 | 6.61 | qfq | 30,573,004 | 219,918,462 | 0.41% |
| 2024-07-17 | 7.28 | 7.28 | 7.19 | 7.23 | 6.58 | qfq | 35,526,301 | 256,889,290 | -0.41% |
| 2024-07-16 | 7.35 | 7.40 | 7.22 | 7.26 | 6.61 | qfq | 36,101,839 | 262,938,690 | -1.22% |
| 2024-07-15 | 7.35 | 7.38 | 7.28 | 7.35 | 6.69 | qfq | 27,699,975 | 202,992,780 | -0.14% |
| 2024-07-12 | 7.25 | 7.43 | 7.23 | 7.36 | 6.70 | qfq | 34,850,576 | 256,624,790 | 1.66% |
| 2024-07-11 | 7.45 | 7.47 | 7.21 | 7.24 | 6.59 | qfq | 40,941,924 | 298,918,702 | -2.03% |
| 2024-07-10 | 7.39 | 7.45 | 7.32 | 7.39 | 6.73 | qfq | 25,128,856 | 185,822,390 | 0.00% |
| 2024-07-09 | 7.29 | 7.41 | 7.23 | 7.39 | 6.73 | qfq | 34,130,378 | 249,737,167 | 1.65% |
| 2024-07-08 | 7.37 | 7.40 | 7.21 | 7.27 | 6.62 | qfq | 45,119,851 | 328,812,186 | -1.49% |
| 2024-07-05 | 7.51 | 7.54 | 7.31 | 7.38 | 6.72 | qfq | 31,949,714 | 236,449,797 | -1.73% |
| 2024-07-04 | 7.62 | 7.68 | 7.50 | 7.51 | 6.84 | qfq | 23,241,650 | 176,134,976 | -1.57% |
| 2024-07-03 | 7.70 | 7.76 | 7.57 | 7.63 | 6.95 | qfq | 28,496,803 | 217,935,662 | -1.04% |
| 2024-07-02 | 7.55 | 7.78 | 7.52 | 7.71 | 7.02 | qfq | 42,922,040 | 329,652,367 | 1.85% |
| 2024-07-01 | 7.50 | 7.66 | 7.45 | 7.57 | 6.89 | qfq | 34,381,767 | 259,823,710 | 0.93% |
| 2024-06-28 | 7.34 | 7.59 | 7.32 | 7.50 | 6.83 | qfq | 45,187,543 | 339,110,916 | 2.04% |
| 2024-06-27 | 7.13 | 7.43 | 7.13 | 7.35 | 6.69 | qfq | 51,311,650 | 375,170,370 | 2.51% |
| 2024-06-26 | 7.17 | 7.22 | 7.10 | 7.17 | 6.53 | qfq | 19,474,901 | 139,429,339 | 0.00% |
| 2024-06-25 | 7.10 | 7.24 | 7.06 | 7.17 | 6.53 | qfq | 30,645,182 | 220,056,095 | 0.99% |
| 2024-06-24 | 7.13 | 7.17 | 7.03 | 7.10 | 6.46 | qfq | 26,196,934 | 185,903,294 | -0.70% |
| 2024-06-21 | 7.14 | 7.22 | 7.13 | 7.15 | 6.51 | qfq | 21,108,688 | 151,460,947 | 0.00% |
| 2024-06-20 | 7.30 | 7.33 | 7.13 | 7.15 | 6.51 | qfq | 31,664,226 | 227,487,837 | -2.19% |
| 2024-06-19 | 7.19 | 7.34 | 7.14 | 7.31 | 6.66 | qfq | 36,655,820 | 266,547,371 | 2.09% |
| 2024-06-18 | 7.14 | 7.20 | 7.08 | 7.16 | 6.52 | qfq | 27,060,020 | 193,560,204 | 0.28% |
| 2024-06-17 | 7.16 | 7.27 | 7.08 | 7.14 | 6.50 | qfq | 39,744,764 | 285,725,453 | 0.00% |
| 2024-06-14 | 7.05 | 7.20 | 7.01 | 7.14 | 6.50 | qfq | 71,290,197 | 506,936,565 | 1.42% |
| 2024-06-13 | 7.19 | 7.21 | 7.01 | 7.04 | 6.41 | qfq | 40,734,967 | 288,670,078 | -2.09% |
| 2024-06-12 | 7.29 | 7.29 | 7.08 | 7.19 | 6.55 | qfq | 62,310,455 | 445,167,426 | -1.24% |
| 2024-06-11 | 7.44 | 7.48 | 7.26 | 7.28 | 6.63 | qfq | 38,288,186 | 280,334,541 | -2.54% |
| 2024-06-07 | 7.26 | 7.50 | 7.24 | 7.47 | 6.80 | qfq | 50,266,540 | 370,127,037 | 2.61% |
| 2024-06-06 | 7.34 | 7.41 | 7.24 | 7.28 | 6.63 | qfq | 42,873,683 | 312,382,145 | -5.45% |
| 2024-06-05 | 7.85 | 7.88 | 7.66 | 7.70 | 6.66 | qfq | 51,728,480 | 399,743,894 | -2.04% |
| 2024-06-04 | 7.79 | 7.90 | 7.76 | 7.86 | 6.79 | qfq | 42,366,582 | 331,854,858 | 0.90% |
| 2024-06-03 | 7.99 | 8.00 | 7.72 | 7.79 | 6.73 | qfq | 51,077,862 | 398,458,923 | -2.63% |
| 2024-05-31 | 7.90 | 8.05 | 7.88 | 8.00 | 6.91 | qfq | 39,734,140 | 316,718,596 | 1.27% |
| 2024-05-30 | 8.00 | 8.05 | 7.86 | 7.90 | 6.83 | qfq | 48,229,717 | 383,053,703 | -1.37% |
| 2024-05-29 | 8.15 | 8.18 | 7.97 | 8.01 | 6.92 | qfq | 62,608,577 | 504,776,228 | -1.72% |
| 2024-05-28 | 8.22 | 8.30 | 8.12 | 8.15 | 7.04 | qfq | 44,098,314 | 360,688,995 | -1.57% |
| 2024-05-27 | 8.04 | 8.30 | 8.02 | 8.28 | 7.16 | qfq | 66,664,769 | 545,737,061 | 2.86% |
| 2024-05-24 | 7.98 | 8.16 | 7.97 | 8.05 | 6.96 | qfq | 41,204,773 | 332,950,884 | 0.50% |
| 2024-05-23 | 8.00 | 8.13 | 7.95 | 8.01 | 6.92 | qfq | 41,905,939 | 336,913,456 | -0.25% |
| 2024-05-22 | 7.93 | 8.14 | 7.91 | 8.03 | 6.94 | qfq | 52,480,402 | 422,527,876 | 1.26% |
| 2024-05-21 | 7.75 | 7.97 | 7.74 | 7.93 | 6.85 | qfq | 45,744,267 | 361,207,883 | 1.67% |
| 2024-05-20 | 7.95 | 8.04 | 7.76 | 7.80 | 6.74 | qfq | 62,615,857 | 491,941,806 | -2.26% |
| 2024-05-17 | 7.90 | 7.99 | 7.80 | 7.98 | 6.90 | qfq | 45,204,370 | 356,328,657 | 1.01% |
| 2024-05-16 | 7.60 | 7.98 | 7.59 | 7.90 | 6.83 | qfq | 81,284,104 | 637,240,746 | 4.08% |
| 2024-05-15 | 7.59 | 7.65 | 7.51 | 7.59 | 6.56 | qfq | 36,461,614 | 276,893,174 | -0.26% |
| 2024-05-14 | 7.52 | 7.64 | 7.50 | 7.61 | 6.58 | qfq | 48,309,777 | 366,255,451 | 1.33% |
| 2024-05-13 | 7.47 | 7.56 | 7.38 | 7.51 | 6.49 | qfq | 56,856,068 | 425,226,193 | 0.54% |
| 2024-05-10 | 7.47 | 7.52 | 7.38 | 7.47 | 6.46 | qfq | 40,253,718 | 300,011,717 | 0.54% |
| 2024-05-09 | 7.43 | 7.53 | 7.39 | 7.43 | 6.42 | qfq | 42,652,525 | 317,579,679 | 0.27% |
| 2024-05-08 | 7.38 | 7.51 | 7.37 | 7.41 | 6.40 | qfq | 46,565,868 | 346,490,165 | 0.14% |
| 2024-05-07 | 7.46 | 7.46 | 7.32 | 7.40 | 6.40 | qfq | 42,217,598 | 311,060,031 | -0.54% |
| 2024-05-06 | 7.64 | 7.71 | 7.42 | 7.44 | 6.43 | qfq | 59,843,296 | 449,839,176 | -1.46% |
| 2024-04-30 | 7.56 | 7.73 | 7.45 | 7.55 | 6.53 | qfq | 45,916,636 | 348,883,660 | -0.40% |
| 2024-04-29 | 7.14 | 7.64 | 7.10 | 7.58 | 6.55 | qfq | 91,927,754 | 681,890,184 | 6.31% |
| 2024-04-26 | 7.35 | 7.38 | 7.02 | 7.13 | 6.16 | qfq | 90,390,597 | 645,093,749 | -4.17% |
| 2024-04-25 | 7.29 | 7.45 | 7.24 | 7.44 | 6.43 | qfq | 35,738,766 | 263,163,052 | 2.20% |
| 2024-04-24 | 7.35 | 7.39 | 7.22 | 7.28 | 6.29 | qfq | 36,796,648 | 267,895,982 | -0.95% |
| 2024-04-23 | 7.46 | 7.50 | 7.30 | 7.35 | 6.35 | qfq | 37,302,483 | 275,796,288 | -1.47% |
| 2024-04-22 | 7.60 | 7.66 | 7.39 | 7.46 | 6.45 | qfq | 45,531,490 | 341,361,580 | -1.32% |
| 2024-04-19 | 7.45 | 7.67 | 7.45 | 7.56 | 6.53 | qfq | 42,599,913 | 322,480,134 | 0.13% |
| 2024-04-18 | 7.37 | 7.83 | 7.34 | 7.55 | 6.53 | qfq | 81,712,127 | 617,972,905 | 2.30% |
| 2024-04-17 | 7.16 | 7.39 | 7.06 | 7.38 | 6.38 | qfq | 54,459,217 | 394,900,299 | 2.93% |
| 2024-04-16 | 7.14 | 7.22 | 7.09 | 7.17 | 6.20 | qfq | 40,854,404 | 292,935,467 | 0.14% |
| 2024-04-15 | 7.00 | 7.17 | 6.95 | 7.16 | 6.19 | qfq | 38,008,006 | 269,398,845 | 2.29% |
| 2024-04-12 | 7.10 | 7.14 | 7.00 | 7.00 | 6.05 | qfq | 26,860,499 | 189,653,514 | -1.41% |
| 2024-04-11 | 7.17 | 7.18 | 7.07 | 7.10 | 6.14 | qfq | 32,010,139 | 227,821,289 | -1.25% |
| 2024-04-10 | 7.16 | 7.21 | 7.11 | 7.19 | 6.21 | qfq | 28,849,751 | 207,105,795 | 0.28% |
| 2024-04-09 | 7.16 | 7.28 | 7.13 | 7.17 | 6.20 | qfq | 28,813,590 | 207,419,982 | 0.00% |
| 2024-04-08 | 7.12 | 7.22 | 7.08 | 7.17 | 6.20 | qfq | 28,379,248 | 203,230,531 | 0.28% |
| 2024-04-03 | 7.22 | 7.25 | 7.11 | 7.15 | 6.18 | qfq | 25,524,202 | 182,672,165 | -0.97% |
| 2024-04-02 | 7.16 | 7.26 | 7.13 | 7.22 | 6.24 | qfq | 26,410,754 | 190,600,696 | 0.70% |
| 2024-04-01 | 7.16 | 7.25 | 7.12 | 7.17 | 6.20 | qfq | 28,413,456 | 203,668,365 | 0.14% |
| 2024-03-29 | 7.11 | 7.20 | 7.10 | 7.16 | 6.19 | qfq | 18,485,910 | 132,464,225 | 0.42% |
| 2024-03-28 | 7.21 | 7.22 | 7.10 | 7.13 | 6.16 | qfq | 26,770,710 | 191,473,260 | -1.11% |
| 2024-03-27 | 7.18 | 7.30 | 7.16 | 7.21 | 6.23 | qfq | 38,862,095 | 281,597,776 | 0.42% |
| 2024-03-26 | 6.96 | 7.18 | 6.96 | 7.18 | 6.21 | qfq | 53,203,215 | 377,562,574 | 3.16% |
| 2024-03-25 | 6.90 | 7.01 | 6.88 | 6.96 | 6.02 | qfq | 24,118,596 | 167,717,124 | 0.58% |
| 2024-03-22 | 7.03 | 7.03 | 6.90 | 6.92 | 5.98 | qfq | 23,513,141 | 163,104,959 | -1.56% |
| 2024-03-21 | 6.97 | 7.05 | 6.94 | 7.03 | 6.08 | qfq | 20,589,950 | 144,250,603 | 1.01% |
| 2024-03-20 | 6.97 | 7.01 | 6.93 | 6.96 | 6.02 | qfq | 19,680,162 | 137,104,967 | 0.29% |
| 2024-03-19 | 7.03 | 7.03 | 6.94 | 6.94 | 6.00 | qfq | 15,203,664 | 106,012,899 | -1.42% |
| 2024-03-18 | 7.03 | 7.05 | 6.98 | 7.04 | 6.08 | qfq | 14,286,041 | 100,248,816 | 0.14% |
| 2024-03-15 | 6.97 | 7.05 | 6.96 | 7.03 | 6.08 | qfq | 21,782,134 | 152,673,369 | 1.15% |
| 2024-03-14 | 6.98 | 7.00 | 6.92 | 6.95 | 6.01 | qfq | 19,133,807 | 133,171,934 | -0.29% |
| 2024-03-13 | 7.05 | 7.06 | 6.93 | 6.97 | 6.02 | qfq | 29,435,800 | 205,403,046 | -0.99% |
| 2024-03-12 | 7.17 | 7.17 | 7.03 | 7.04 | 6.08 | qfq | 25,088,440 | 177,802,518 | -1.95% |
| 2024-03-11 | 7.14 | 7.19 | 7.00 | 7.18 | 6.21 | qfq | 33,258,357 | 235,723,253 | 0.70% |
| 2024-03-08 | 7.08 | 7.15 | 7.06 | 7.13 | 6.16 | qfq | 24,121,426 | 171,134,933 | 0.56% |
| 2024-03-07 | 7.15 | 7.20 | 7.09 | 7.09 | 6.13 | qfq | 24,226,991 | 173,150,348 | -1.12% |
| 2024-03-06 | 7.03 | 7.21 | 7.03 | 7.17 | 6.20 | qfq | 48,260,028 | 344,608,605 | 1.85% |
| 2024-03-05 | 6.87 | 7.09 | 6.86 | 7.04 | 6.08 | qfq | 46,115,595 | 322,140,064 | 2.03% |
| 2024-03-04 | 7.02 | 7.03 | 6.87 | 6.90 | 5.96 | qfq | 41,743,928 | 288,370,253 | -1.71% |
| 2024-03-01 | 7.09 | 7.09 | 6.98 | 7.02 | 6.07 | qfq | 38,569,846 | 270,513,318 | -0.99% |
| 2024-02-29 | 7.00 | 7.09 | 6.99 | 7.09 | 6.13 | qfq | 34,981,919 | 246,510,761 | 1.00% |
| 2024-02-28 | 7.03 | 7.13 | 6.99 | 7.02 | 6.07 | qfq | 49,900,734 | 351,734,572 | -0.43% |
| 2024-02-27 | 7.05 | 7.11 | 6.99 | 7.05 | 6.09 | qfq | 43,963,747 | 309,354,740 | -0.42% |
| 2024-02-26 | 7.31 | 7.31 | 7.08 | 7.08 | 6.12 | qfq | 45,285,684 | 323,565,699 | -3.41% |
| 2024-02-23 | 7.34 | 7.51 | 7.27 | 7.33 | 6.34 | qfq | 46,041,703 | 339,678,085 | 0.00% |
| 2024-02-22 | 7.35 | 7.39 | 7.21 | 7.33 | 6.34 | qfq | 38,008,589 | 277,601,720 | -0.41% |
| 2024-02-21 | 7.28 | 7.61 | 7.27 | 7.36 | 6.36 | qfq | 59,391,393 | 441,447,932 | 0.41% |
| 2024-02-20 | 7.16 | 7.35 | 7.12 | 7.33 | 6.34 | qfq | 46,980,807 | 339,311,271 | 2.09% |
| 2024-02-19 | 7.30 | 7.30 | 6.95 | 7.18 | 6.21 | qfq | 64,775,898 | 460,771,989 | -0.97% |
| 2024-02-08 | 7.28 | 7.73 | 7.20 | 7.25 | 6.27 | qfq | 90,347,660 | 672,683,752 | -1.76% |
| 2024-02-07 | 7.03 | 7.38 | 6.99 | 7.38 | 6.38 | qfq | 90,439,238 | 646,593,524 | 4.83% |
| 2024-02-06 | 6.96 | 7.14 | 6.89 | 7.04 | 6.08 | qfq | 69,549,589 | 487,923,977 | 0.72% |
| 2024-02-05 | 6.95 | 7.12 | 6.90 | 6.99 | 6.04 | qfq | 44,948,903 | 315,410,070 | 0.29% |
| 2024-02-02 | 6.98 | 7.09 | 6.86 | 6.97 | 6.02 | qfq | 30,499,921 | 213,869,633 | -0.43% |
| 2024-02-01 | 7.01 | 7.12 | 6.96 | 7.00 | 6.05 | qfq | 29,302,237 | 206,163,942 | -0.99% |
| 2024-01-31 | 6.93 | 7.08 | 6.88 | 7.07 | 6.11 | qfq | 36,683,618 | 256,291,767 | 2.02% |
| 2024-01-30 | 7.01 | 7.04 | 6.92 | 6.93 | 5.99 | qfq | 41,488,605 | 289,793,709 | -1.70% |
| 2024-01-29 | 7.00 | 7.13 | 6.97 | 7.05 | 6.09 | qfq | 43,637,953 | 307,600,943 | 0.86% |
| 2024-01-26 | 6.91 | 7.03 | 6.89 | 6.99 | 6.04 | qfq | 43,669,351 | 304,525,950 | 0.87% |
| 2024-01-25 | 7.00 | 7.04 | 6.88 | 6.93 | 5.99 | qfq | 40,104,280 | 278,373,556 | -1.00% |
| 2024-01-24 | 6.93 | 7.01 | 6.86 | 7.00 | 6.05 | qfq | 28,567,165 | 198,782,414 | 1.30% |
| 2024-01-23 | 6.76 | 6.95 | 6.67 | 6.91 | 5.97 | qfq | 38,725,212 | 264,919,026 | 1.77% |
| 2024-01-22 | 6.72 | 6.86 | 6.70 | 6.79 | 5.87 | qfq | 51,605,882 | 350,466,310 | 0.89% |
| 2024-01-19 | 6.78 | 6.81 | 6.67 | 6.73 | 5.82 | qfq | 30,599,127 | 205,951,462 | -1.32% |
| 2024-01-18 | 6.82 | 6.86 | 6.61 | 6.82 | 5.89 | qfq | 54,871,871 | 369,193,222 | -0.87% |
| 2024-01-17 | 6.91 | 7.03 | 6.86 | 6.88 | 5.95 | qfq | 39,460,896 | 273,911,254 | -1.01% |
| 2024-01-16 | 6.74 | 6.96 | 6.71 | 6.95 | 6.01 | qfq | 66,419,357 | 457,642,469 | 3.27% |
| 2024-01-15 | 6.74 | 6.79 | 6.70 | 6.73 | 5.82 | qfq | 23,323,348 | 157,122,162 | 0.00% |
| 2024-01-12 | 6.59 | 6.85 | 6.59 | 6.73 | 5.82 | qfq | 34,795,423 | 234,814,853 | 1.66% |
| 2024-01-11 | 6.61 | 6.69 | 6.57 | 6.62 | 5.72 | qfq | 27,678,530 | 183,362,789 | -0.15% |
| 2024-01-10 | 6.65 | 6.69 | 6.56 | 6.63 | 5.73 | qfq | 37,935,296 | 251,230,292 | -0.75% |
| 2024-01-09 | 6.44 | 6.74 | 6.38 | 6.68 | 5.77 | qfq | 55,573,154 | 365,234,169 | 3.41% |
| 2024-01-08 | 6.62 | 6.63 | 6.41 | 6.46 | 5.58 | qfq | 55,276,325 | 358,774,144 | -3.15% |
| 2024-01-05 | 6.29 | 6.68 | 6.27 | 6.67 | 5.76 | qfq | 91,419,406 | 598,043,488 | 6.04% |
| 2024-01-04 | 6.36 | 6.37 | 6.25 | 6.29 | 5.44 | qfq | 33,703,653 | 212,040,962 | -0.94% |
| 2024-01-03 | 6.42 | 6.44 | 6.32 | 6.35 | 5.49 | qfq | 29,295,062 | 186,212,451 | -1.09% |
| 2024-01-02 | 6.46 | 6.51 | 6.42 | 6.42 | 5.55 | qfq | 24,924,354 | 160,988,531 | -0.62% |
| 2023-12-29 | 6.46 | 6.51 | 6.40 | 6.46 | 5.58 | qfq | 23,114,508 | 149,472,095 | -0.15% |
| 2023-12-28 | 6.48 | 6.52 | 6.42 | 6.47 | 5.59 | qfq | 37,179,231 | 240,469,375 | -0.31% |
| 2023-12-27 | 6.50 | 6.52 | 6.45 | 6.49 | 5.61 | qfq | 26,325,938 | 170,668,318 | -0.46% |
| 2023-12-26 | 6.39 | 6.55 | 6.37 | 6.52 | 5.64 | qfq | 28,331,050 | 183,458,392 | 1.88% |
| 2023-12-25 | 6.36 | 6.43 | 6.33 | 6.40 | 5.53 | qfq | 10,484,329 | 66,798,302 | 0.47% |
| 2023-12-22 | 6.38 | 6.42 | 6.34 | 6.37 | 5.51 | qfq | 13,920,448 | 88,784,669 | -0.16% |
| 2023-12-21 | 6.35 | 6.40 | 6.25 | 6.38 | 5.51 | qfq | 19,180,900 | 121,521,134 | 0.16% |
| 2023-12-20 | 6.37 | 6.42 | 6.35 | 6.37 | 5.51 | qfq | 13,209,032 | 84,305,141 | 0.16% |
| 2023-12-19 | 6.35 | 6.41 | 6.33 | 6.36 | 5.50 | qfq | 12,885,280 | 81,878,424 | 0.00% |
| 2023-12-18 | 6.37 | 6.44 | 6.34 | 6.36 | 5.50 | qfq | 15,472,749 | 98,794,319 | -0.31% |
| 2023-12-15 | 6.46 | 6.48 | 6.36 | 6.38 | 5.51 | qfq | 14,300,506 | 91,689,025 | -1.24% |
| 2023-12-14 | 6.51 | 6.52 | 6.44 | 6.46 | 5.58 | qfq | 12,594,117 | 81,635,186 | -0.62% |
| 2023-12-13 | 6.49 | 6.55 | 6.49 | 6.50 | 5.62 | qfq | 15,820,894 | 103,029,736 | 0.00% |
| 2023-12-12 | 6.47 | 6.52 | 6.44 | 6.50 | 5.62 | qfq | 12,723,130 | 82,668,952 | 0.62% |
| 2023-12-11 | 6.39 | 6.48 | 6.29 | 6.46 | 5.58 | qfq | 22,730,634 | 145,130,053 | 0.78% |
| 2023-12-08 | 6.43 | 6.49 | 6.40 | 6.41 | 5.54 | qfq | 22,307,377 | 143,887,971 | -0.16% |
| 2023-12-07 | 6.39 | 6.46 | 6.35 | 6.42 | 5.55 | qfq | 15,092,150 | 96,894,089 | 0.47% |
| 2023-12-06 | 6.33 | 6.43 | 6.27 | 6.39 | 5.52 | qfq | 18,869,482 | 120,259,512 | 0.79% |
| 2023-12-05 | 6.40 | 6.42 | 6.33 | 6.34 | 5.48 | qfq | 10,572,460 | 67,435,583 | -1.25% |
| 2023-12-04 | 6.43 | 6.46 | 6.38 | 6.42 | 5.55 | qfq | 13,831,266 | 88,716,841 | -0.16% |
| 2023-12-01 | 6.48 | 6.52 | 6.40 | 6.43 | 5.56 | qfq | 17,208,222 | 110,985,739 | -0.92% |
| 2023-11-30 | 6.38 | 6.54 | 6.37 | 6.49 | 5.61 | qfq | 29,776,075 | 192,287,107 | 1.25% |
| 2023-11-29 | 6.45 | 6.48 | 6.32 | 6.41 | 5.54 | qfq | 29,951,985 | 190,982,956 | -0.93% |
| 2023-11-28 | 6.56 | 6.57 | 6.45 | 6.47 | 5.59 | qfq | 20,962,122 | 135,932,726 | -1.07% |
| 2023-11-27 | 6.50 | 6.57 | 6.42 | 6.54 | 5.65 | qfq | 29,416,118 | 191,247,554 | 0.62% |
| 2023-11-24 | 6.44 | 6.51 | 6.40 | 6.50 | 5.62 | qfq | 29,520,946 | 191,116,136 | 0.93% |
| 2023-11-23 | 6.32 | 6.45 | 6.31 | 6.44 | 5.57 | qfq | 29,138,731 | 186,637,491 | 2.06% |
| 2023-11-22 | 6.29 | 6.40 | 6.28 | 6.31 | 5.45 | qfq | 29,168,692 | 185,155,987 | 0.16% |
| 2023-11-21 | 6.27 | 6.35 | 6.26 | 6.30 | 5.45 | qfq | 31,820,441 | 201,113,029 | 0.96% |
| 2023-11-20 | 6.14 | 6.25 | 6.12 | 6.24 | 5.39 | qfq | 23,993,437 | 148,764,368 | 1.63% |
| 2023-11-17 | 6.17 | 6.18 | 6.10 | 6.14 | 5.31 | qfq | 14,111,930 | 86,533,445 | -0.49% |
| 2023-11-16 | 6.18 | 6.20 | 6.15 | 6.17 | 5.33 | qfq | 12,016,980 | 74,242,663 | -0.32% |
| 2023-11-15 | 6.17 | 6.22 | 6.16 | 6.19 | 5.35 | qfq | 20,729,512 | 128,344,143 | 0.65% |
| 2023-11-14 | 6.13 | 6.17 | 6.11 | 6.15 | 5.32 | qfq | 20,880,899 | 128,272,769 | 0.16% |
| 2023-11-13 | 6.20 | 6.22 | 6.09 | 6.14 | 5.31 | qfq | 33,130,770 | 203,039,681 | -0.97% |
| 2023-11-10 | 6.25 | 6.26 | 6.18 | 6.20 | 5.36 | qfq | 26,721,686 | 165,899,694 | -0.48% |
| 2023-11-09 | 6.22 | 6.27 | 6.22 | 6.23 | 5.38 | qfq | 19,871,233 | 123,941,009 | 0.00% |
| 2023-11-08 | 6.27 | 6.30 | 6.21 | 6.23 | 5.38 | qfq | 24,607,522 | 153,761,661 | -0.64% |
| 2023-11-07 | 6.31 | 6.32 | 6.26 | 6.27 | 5.42 | qfq | 17,663,831 | 110,987,372 | -0.63% |
| 2023-11-06 | 6.28 | 6.32 | 6.26 | 6.31 | 5.45 | qfq | 23,453,726 | 147,588,992 | 0.80% |
| 2023-11-03 | 6.26 | 6.29 | 6.23 | 6.26 | 5.41 | qfq | 22,430,537 | 140,528,389 | 0.00% |
| 2023-11-02 | 6.26 | 6.32 | 6.24 | 6.26 | 5.41 | qfq | 22,401,508 | 140,766,874 | -0.16% |
| 2023-11-01 | 6.29 | 6.31 | 6.23 | 6.27 | 5.42 | qfq | 21,087,646 | 131,917,344 | -0.16% |
| 2023-10-31 | 6.24 | 6.29 | 6.22 | 6.28 | 5.43 | qfq | 28,691,967 | 179,439,406 | 0.64% |
| 2023-10-30 | 6.28 | 6.28 | 6.20 | 6.24 | 5.39 | qfq | 29,081,037 | 181,202,827 | -0.79% |
| 2023-10-27 | 6.27 | 6.31 | 6.23 | 6.29 | 5.44 | qfq | 25,725,323 | 161,350,581 | 0.00% |
| 2023-10-26 | 6.29 | 6.32 | 6.22 | 6.29 | 5.44 | qfq | 29,207,119 | 182,903,559 | -0.32% |
| 2023-10-25 | 6.35 | 6.37 | 6.28 | 6.31 | 5.45 | qfq | 32,642,835 | 206,083,011 | -0.32% |
| 2023-10-24 | 6.55 | 6.55 | 6.26 | 6.33 | 5.47 | qfq | 53,863,405 | 342,201,515 | -2.76% |
| 2023-10-23 | 6.63 | 6.64 | 6.48 | 6.51 | 5.63 | qfq | 15,343,440 | 100,679,360 | -2.11% |
| 2023-10-20 | 6.66 | 6.70 | 6.53 | 6.65 | 5.75 | qfq | 19,767,841 | 131,025,939 | -0.45% |
| 2023-10-19 | 6.80 | 6.80 | 6.67 | 6.68 | 5.77 | qfq | 22,844,504 | 153,356,692 | -2.05% |
| 2023-10-18 | 6.85 | 6.90 | 6.79 | 6.82 | 5.89 | qfq | 15,782,720 | 107,932,647 | -0.58% |
| 2023-10-17 | 6.85 | 6.89 | 6.80 | 6.86 | 5.93 | qfq | 16,173,049 | 110,872,760 | 0.15% |
| 2023-10-16 | 6.82 | 6.87 | 6.76 | 6.85 | 5.92 | qfq | 18,529,162 | 126,265,522 | 0.44% |
| 2023-10-13 | 6.76 | 6.87 | 6.75 | 6.82 | 5.89 | qfq | 20,452,190 | 139,667,536 | 0.29% |
| 2023-10-12 | 6.79 | 6.86 | 6.79 | 6.80 | 5.88 | qfq | 17,764,585 | 121,154,379 | 1.04% |
| 2023-10-11 | 6.83 | 6.84 | 6.72 | 6.73 | 5.82 | qfq | 19,590,946 | 132,751,667 | -1.32% |
| 2023-10-10 | 6.83 | 6.90 | 6.80 | 6.82 | 5.89 | qfq | 17,590,020 | 120,391,667 | -0.15% |
| 2023-10-09 | 6.87 | 6.89 | 6.78 | 6.83 | 5.90 | qfq | 21,346,547 | 145,573,395 | -0.87% |
| 2023-09-28 | 6.91 | 6.97 | 6.88 | 6.89 | 5.95 | qfq | 20,738,530 | 143,285,044 | -0.58% |
| 2023-09-27 | 7.03 | 7.03 | 6.91 | 6.93 | 5.99 | qfq | 17,328,760 | 120,458,041 | -1.14% |
| 2023-09-26 | 7.07 | 7.09 | 6.99 | 7.01 | 6.06 | qfq | 13,907,046 | 97,808,667 | -0.85% |
| 2023-09-25 | 7.06 | 7.11 | 7.02 | 7.07 | 6.11 | qfq | 16,680,908 | 117,985,598 | -0.14% |
| 2023-09-22 | 7.08 | 7.15 | 7.02 | 7.08 | 6.12 | qfq | 17,663,604 | 124,899,778 | 0.14% |
| 2023-09-21 | 7.12 | 7.14 | 7.03 | 7.07 | 6.11 | qfq | 15,470,415 | 109,522,924 | -0.42% |
| 2023-09-20 | 7.11 | 7.13 | 7.07 | 7.10 | 6.14 | qfq | 12,484,448 | 88,718,566 | 0.00% |
| 2023-09-19 | 7.07 | 7.11 | 7.04 | 7.10 | 6.14 | qfq | 18,385,281 | 130,492,396 | 0.14% |
| 2023-09-18 | 7.05 | 7.09 | 6.96 | 7.09 | 6.13 | qfq | 16,477,032 | 115,723,294 | 0.57% |
| 2023-09-15 | 7.05 | 7.11 | 7.01 | 7.05 | 6.09 | qfq | 20,632,423 | 145,598,287 | 0.57% |
| 2023-09-14 | 6.97 | 7.01 | 6.94 | 7.01 | 6.06 | qfq | 12,221,862 | 85,326,479 | 0.86% |
| 2023-09-13 | 6.96 | 6.99 | 6.93 | 6.95 | 6.01 | qfq | 8,252,458 | 57,372,780 | -0.14% |
| 2023-09-12 | 6.98 | 7.02 | 6.94 | 6.96 | 6.02 | qfq | 8,056,110 | 56,102,504 | -0.43% |
| 2023-09-11 | 6.93 | 7.03 | 6.93 | 6.99 | 6.04 | qfq | 12,842,421 | 89,821,807 | 0.72% |
| 2023-09-08 | 6.93 | 6.98 | 6.90 | 6.94 | 6.00 | qfq | 9,709,865 | 67,339,288 | 0.00% |
| 2023-09-07 | 6.96 | 7.06 | 6.92 | 6.94 | 6.00 | qfq | 15,499,905 | 108,286,806 | -0.29% |
| 2023-09-06 | 6.91 | 7.00 | 6.88 | 6.96 | 6.02 | qfq | 12,634,064 | 87,804,750 | 0.72% |
| 2023-09-05 | 6.99 | 7.03 | 6.87 | 6.91 | 5.97 | qfq | 24,128,893 | 166,911,346 | -1.43% |
| 2023-09-04 | 6.81 | 7.08 | 6.80 | 7.01 | 6.06 | qfq | 39,974,845 | 279,193,633 | 3.09% |
| 2023-09-01 | 6.76 | 6.84 | 6.76 | 6.80 | 5.88 | qfq | 13,695,471 | 93,129,146 | 0.89% |
| 2023-08-31 | 6.78 | 6.84 | 6.73 | 6.74 | 5.83 | qfq | 18,361,233 | 124,275,934 | -0.59% |
| 2023-08-30 | 6.94 | 6.95 | 6.77 | 6.78 | 5.86 | qfq | 27,891,977 | 190,497,520 | -2.16% |
| 2023-08-29 | 7.02 | 7.08 | 6.86 | 6.93 | 5.99 | qfq | 40,650,927 | 282,350,110 | -1.70% |
| 2023-08-28 | 7.29 | 7.35 | 7.02 | 7.05 | 6.09 | qfq | 33,476,601 | 238,047,169 | 0.71% |
| 2023-08-25 | 6.95 | 7.06 | 6.92 | 7.00 | 6.05 | qfq | 13,452,878 | 94,245,237 | 0.72% |
| 2023-08-24 | 7.01 | 7.07 | 6.92 | 6.95 | 6.01 | qfq | 19,456,260 | 135,568,033 | -0.71% |
| 2023-08-23 | 6.98 | 7.12 | 6.96 | 7.00 | 6.05 | qfq | 26,990,644 | 190,385,732 | 0.43% |
| 2023-08-22 | 6.93 | 7.05 | 6.92 | 6.97 | 6.02 | qfq | 18,668,960 | 130,449,514 | 1.01% |
| 2023-08-21 | 6.93 | 7.03 | 6.88 | 6.90 | 5.96 | qfq | 17,533,474 | 121,942,120 | -0.58% |
| 2023-08-18 | 6.95 | 7.05 | 6.94 | 6.94 | 6.00 | qfq | 11,033,990 | 77,090,390 | -0.43% |
| 2023-08-17 | 6.98 | 7.10 | 6.92 | 6.97 | 6.02 | qfq | 14,287,936 | 99,707,787 | -0.29% |
| 2023-08-16 | 6.96 | 7.07 | 6.94 | 6.99 | 6.04 | qfq | 15,194,811 | 106,520,721 | 0.14% |
| 2023-08-15 | 6.98 | 7.02 | 6.86 | 6.98 | 6.03 | qfq | 14,919,886 | 103,670,065 | 0.72% |
| 2023-08-14 | 7.03 | 7.10 | 6.92 | 6.93 | 5.99 | qfq | 13,713,782 | 95,465,212 | -1.84% |
| 2023-08-11 | 7.20 | 7.24 | 7.05 | 7.06 | 6.10 | qfq | 28,668,566 | 204,376,828 | -1.94% |
| 2023-08-10 | 7.21 | 7.25 | 7.17 | 7.20 | 6.22 | qfq | 13,546,623 | 97,515,861 | -0.41% |
| 2023-08-09 | 7.17 | 7.27 | 7.14 | 7.23 | 6.25 | qfq | 19,832,034 | 143,202,597 | 0.28% |
| 2023-08-08 | 7.17 | 7.22 | 7.11 | 7.21 | 6.23 | qfq | 17,913,116 | 128,555,902 | 0.84% |
| 2023-08-07 | 7.16 | 7.22 | 7.12 | 7.15 | 6.18 | qfq | 22,283,362 | 159,650,171 | -0.83% |
| 2023-08-04 | 7.20 | 7.28 | 7.18 | 7.21 | 6.23 | qfq | 39,933,762 | 289,038,037 | 0.70% |
| 2023-08-03 | 7.12 | 7.18 | 7.04 | 7.16 | 6.19 | qfq | 15,846,941 | 112,821,783 | 1.27% |
| 2023-08-02 | 7.14 | 7.16 | 7.03 | 7.07 | 6.11 | qfq | 20,825,184 | 147,576,822 | -1.12% |
| 2023-08-01 | 7.10 | 7.20 | 7.06 | 7.15 | 6.18 | qfq | 22,152,997 | 158,161,767 | 0.14% |
| 2023-07-31 | 7.14 | 7.23 | 7.08 | 7.14 | 6.17 | qfq | 35,728,671 | 255,579,298 | 0.99% |
| 2023-07-28 | 6.84 | 7.10 | 6.83 | 7.07 | 6.11 | qfq | 30,923,012 | 216,127,447 | 3.36% |
| 2023-07-27 | 6.78 | 6.91 | 6.77 | 6.84 | 5.91 | qfq | 15,317,293 | 104,957,242 | 0.88% |
| 2023-07-26 | 6.79 | 6.80 | 6.75 | 6.78 | 5.86 | qfq | 11,433,047 | 77,389,646 | -0.29% |
| 2023-07-25 | 6.67 | 6.80 | 6.66 | 6.80 | 5.88 | qfq | 24,357,283 | 164,572,711 | 2.41% |
| 2023-07-24 | 6.74 | 6.74 | 6.63 | 6.64 | 5.74 | qfq | 19,199,270 | 127,883,390 | -1.78% |
| 2023-07-21 | 6.71 | 6.77 | 6.69 | 6.76 | 5.84 | qfq | 8,422,303 | 56,746,940 | 0.45% |
| 2023-07-20 | 6.72 | 6.76 | 6.71 | 6.73 | 5.82 | qfq | 8,376,475 | 56,426,145 | 0.15% |
| 2023-07-19 | 6.71 | 6.74 | 6.67 | 6.72 | 5.81 | qfq | 8,072,430 | 54,064,169 | 0.00% |
| 2023-07-18 | 6.70 | 6.73 | 6.67 | 6.72 | 5.81 | qfq | 7,440,150 | 49,885,334 | 0.60% |