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
华能国际600011.SH
最近收盘价6.922026-07-17
最近交易日2026-07-17
成交量（股）214,182,856
成交额（元）1,480,604,606
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-03 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.75 | 7.02 | 6.73 | 6.92 | 6.92 | qfq | 214,182,856 | 1,480,604,606 | 2.52% |
| 2026-07-16 | 6.85 | 6.88 | 6.73 | 6.75 | 6.75 | qfq | 112,699,986 | 763,664,248 | -2.17% |
| 2026-07-15 | 6.83 | 6.91 | 6.76 | 6.90 | 6.90 | qfq | 100,758,946 | 691,081,087 | -0.14% |
| 2026-07-14 | 6.77 | 6.92 | 6.73 | 6.91 | 6.91 | qfq | 98,992,500 | 676,145,394 | 2.22% |
| 2026-07-13 | 6.82 | 6.84 | 6.72 | 6.76 | 6.76 | qfq | 89,518,086 | 606,138,412 | -1.17% |
| 2026-07-10 | 6.70 | 6.92 | 6.62 | 6.84 | 6.84 | qfq | 137,354,090 | 935,617,332 | 2.09% |
| 2026-07-09 | 6.76 | 6.79 | 6.64 | 6.70 | 6.70 | qfq | 116,524,940 | 779,644,595 | -0.89% |
| 2026-07-08 | 6.76 | 6.87 | 6.72 | 6.76 | 6.76 | qfq | 91,532,112 | 621,334,346 | -0.59% |
| 2026-07-07 | 7.01 | 7.01 | 6.78 | 6.80 | 6.80 | qfq | 122,442,665 | 839,073,638 | -3.00% |
| 2026-07-06 | 7.07 | 7.08 | 6.95 | 7.01 | 7.01 | qfq | 112,121,129 | 786,710,903 | -1.27% |
| 2026-07-03 | 7.15 | 7.22 | 7.07 | 7.10 | 7.10 | qfq | 157,734,447 | 1,125,333,303 | -6.70% |
| 2026-07-02 | 7.63 | 7.80 | 7.42 | 7.61 | 7.21 | qfq | 263,864,584 | 2,003,996,882 | 0.26% |
| 2026-07-01 | 7.54 | 7.67 | 7.43 | 7.59 | 7.19 | qfq | 181,251,224 | 1,369,943,172 | 0.00% |
| 2026-06-30 | 7.47 | 7.69 | 7.42 | 7.59 | 7.19 | qfq | 151,636,038 | 1,139,916,838 | 1.47% |
| 2026-06-29 | 7.27 | 7.55 | 7.14 | 7.48 | 7.09 | qfq | 164,571,917 | 1,212,932,960 | 2.33% |
| 2026-06-26 | 7.40 | 7.56 | 7.29 | 7.31 | 6.93 | qfq | 148,969,961 | 1,103,617,350 | -1.22% |
| 2026-06-25 | 7.40 | 7.49 | 7.27 | 7.40 | 7.01 | qfq | 161,201,030 | 1,188,816,518 | -0.54% |
| 2026-06-24 | 7.79 | 7.82 | 7.40 | 7.44 | 7.05 | qfq | 191,951,137 | 1,446,988,982 | -4.37% |
| 2026-06-23 | 7.66 | 8.02 | 7.64 | 7.78 | 7.37 | qfq | 196,418,379 | 1,541,109,229 | 0.78% |
| 2026-06-22 | 7.64 | 7.72 | 7.46 | 7.72 | 7.31 | qfq | 186,190,130 | 1,412,883,701 | 1.05% |
| 2026-06-18 | 7.86 | 8.15 | 7.61 | 7.64 | 7.24 | qfq | 234,559,304 | 1,839,141,723 | -3.54% |
| 2026-06-17 | 7.86 | 7.94 | 7.73 | 7.92 | 7.50 | qfq | 175,417,816 | 1,377,595,553 | 0.51% |
| 2026-06-16 | 8.06 | 8.15 | 7.86 | 7.88 | 7.47 | qfq | 203,426,388 | 1,620,649,959 | -2.23% |
| 2026-06-15 | 8.05 | 8.06 | 7.92 | 8.06 | 7.64 | qfq | 198,457,349 | 1,587,970,767 | 0.12% |
| 2026-06-12 | 8.11 | 8.24 | 8.01 | 8.05 | 7.63 | qfq | 195,283,508 | 1,585,005,843 | -1.47% |
| 2026-06-11 | 8.11 | 8.32 | 8.00 | 8.17 | 7.74 | qfq | 170,554,700 | 1,393,478,722 | 0.12% |
| 2026-06-10 | 8.36 | 8.50 | 8.10 | 8.16 | 7.73 | qfq | 208,046,514 | 1,717,311,124 | -3.55% |
| 2026-06-09 | 8.45 | 8.46 | 8.19 | 8.46 | 8.02 | qfq | 213,267,578 | 1,783,235,971 | 0.59% |
| 2026-06-08 | 8.15 | 8.72 | 8.14 | 8.41 | 7.97 | qfq | 266,120,909 | 2,258,837,207 | 0.24% |
| 2026-06-05 | 8.61 | 8.90 | 8.28 | 8.39 | 7.95 | qfq | 344,644,446 | 2,927,478,469 | -4.11% |
| 2026-06-04 | 8.91 | 9.06 | 8.70 | 8.75 | 8.29 | qfq | 329,169,497 | 2,898,058,290 | -4.16% |
| 2026-06-03 | 8.83 | 9.56 | 8.58 | 9.13 | 8.65 | qfq | 563,625,763 | 5,000,321,309 | 0.44% |
| 2026-06-02 | 9.39 | 9.39 | 8.89 | 9.09 | 8.61 | qfq | 532,969,207 | 4,880,218,609 | -6.86% |
| 2026-06-01 | 9.00 | 9.76 | 8.70 | 9.76 | 9.25 | qfq | 712,492,660 | 6,614,876,204 | 10.03% |
| 2026-05-29 | 8.08 | 8.87 | 7.95 | 8.87 | 8.40 | qfq | 455,150,398 | 3,878,787,080 | 10.05% |
| 2026-05-28 | 7.72 | 8.30 | 7.71 | 8.06 | 7.64 | qfq | 358,326,652 | 2,870,889,852 | 4.54% |
| 2026-05-27 | 7.49 | 7.77 | 7.47 | 7.71 | 7.30 | qfq | 202,805,520 | 1,553,260,637 | 2.66% |
| 2026-05-26 | 7.46 | 7.56 | 7.35 | 7.51 | 7.12 | qfq | 129,607,565 | 969,184,997 | 0.67% |
| 2026-05-25 | 7.30 | 7.55 | 7.28 | 7.46 | 7.07 | qfq | 138,509,202 | 1,030,128,184 | 1.91% |
| 2026-05-22 | 7.30 | 7.38 | 7.23 | 7.32 | 6.94 | qfq | 105,454,243 | 770,340,940 | 0.00% |
| 2026-05-21 | 7.43 | 7.51 | 7.30 | 7.32 | 6.94 | qfq | 143,311,735 | 1,061,338,726 | -2.01% |
| 2026-05-20 | 7.79 | 7.83 | 7.41 | 7.47 | 7.08 | qfq | 185,614,870 | 1,404,553,502 | -4.48% |
| 2026-05-19 | 7.49 | 7.82 | 7.41 | 7.82 | 7.41 | qfq | 205,737,599 | 1,582,301,644 | 4.27% |
| 2026-05-18 | 7.47 | 7.57 | 7.39 | 7.50 | 7.11 | qfq | 139,774,870 | 1,044,706,024 | -0.40% |
| 2026-05-15 | 7.47 | 7.61 | 7.35 | 7.53 | 7.13 | qfq | 163,085,104 | 1,217,660,646 | 0.00% |
| 2026-05-14 | 7.72 | 7.90 | 7.53 | 7.53 | 7.13 | qfq | 268,969,598 | 2,071,017,985 | -2.21% |
| 2026-05-13 | 7.64 | 7.80 | 7.59 | 7.70 | 7.30 | qfq | 256,837,496 | 1,975,892,994 | 0.79% |
| 2026-05-12 | 7.53 | 7.68 | 7.43 | 7.64 | 7.24 | qfq | 219,775,201 | 1,669,077,996 | 2.14% |
| 2026-05-11 | 7.29 | 7.58 | 7.29 | 7.48 | 7.09 | qfq | 178,343,123 | 1,330,739,795 | 3.03% |
| 2026-05-08 | 7.27 | 7.37 | 7.19 | 7.26 | 6.88 | qfq | 129,794,980 | 944,332,719 | -0.14% |
| 2026-05-07 | 7.15 | 7.33 | 7.14 | 7.27 | 6.89 | qfq | 155,296,972 | 1,125,680,593 | 1.68% |
| 2026-05-06 | 7.01 | 7.15 | 7.00 | 7.15 | 6.77 | qfq | 148,333,122 | 1,052,061,960 | 2.29% |
| 2026-04-30 | 7.00 | 7.04 | 6.96 | 6.99 | 6.62 | qfq | 81,555,635 | 570,111,932 | -0.43% |
| 2026-04-29 | 6.87 | 7.02 | 6.87 | 7.02 | 6.65 | qfq | 167,619,494 | 1,168,079,624 | 1.59% |
| 2026-04-28 | 6.95 | 6.96 | 6.84 | 6.91 | 6.55 | qfq | 109,008,953 | 751,260,582 | -0.58% |
| 2026-04-27 | 6.98 | 6.99 | 6.92 | 6.95 | 6.58 | qfq | 89,028,204 | 618,939,927 | -0.43% |
| 2026-04-24 | 7.00 | 7.01 | 6.91 | 6.98 | 6.61 | qfq | 120,622,322 | 841,285,150 | -0.14% |
| 2026-04-23 | 6.96 | 7.03 | 6.89 | 6.99 | 6.62 | qfq | 124,648,246 | 867,329,175 | 0.29% |
| 2026-04-22 | 7.03 | 7.05 | 6.93 | 6.97 | 6.60 | qfq | 134,623,389 | 940,307,899 | -0.71% |
| 2026-04-21 | 6.92 | 7.07 | 6.88 | 7.02 | 6.65 | qfq | 147,957,110 | 1,033,105,240 | 1.59% |
| 2026-04-20 | 6.95 | 7.01 | 6.89 | 6.91 | 6.55 | qfq | 109,622,628 | 759,533,822 | -0.43% |
| 2026-04-17 | 6.99 | 7.03 | 6.91 | 6.94 | 6.58 | qfq | 72,065,574 | 501,789,830 | -0.72% |
| 2026-04-16 | 7.00 | 7.04 | 6.97 | 6.99 | 6.62 | qfq | 57,628,223 | 403,052,395 | -0.14% |
| 2026-04-15 | 6.92 | 7.04 | 6.90 | 7.00 | 6.63 | qfq | 78,247,184 | 546,415,995 | 0.72% |
| 2026-04-14 | 6.93 | 7.02 | 6.91 | 6.95 | 6.58 | qfq | 76,188,955 | 529,939,449 | 0.43% |
| 2026-04-13 | 6.83 | 6.96 | 6.78 | 6.92 | 6.56 | qfq | 96,234,237 | 660,345,712 | 1.17% |
| 2026-04-10 | 6.85 | 6.87 | 6.82 | 6.84 | 6.48 | qfq | 51,082,761 | 349,744,811 | 0.15% |
| 2026-04-09 | 6.81 | 6.87 | 6.78 | 6.83 | 6.47 | qfq | 62,800,706 | 428,523,455 | -0.44% |
| 2026-04-08 | 6.78 | 6.88 | 6.77 | 6.86 | 6.50 | qfq | 107,959,309 | 735,903,460 | 2.08% |
| 2026-04-07 | 6.89 | 6.92 | 6.66 | 6.72 | 6.37 | qfq | 131,048,479 | 885,795,131 | -2.47% |
| 2026-04-03 | 7.03 | 7.04 | 6.84 | 6.89 | 6.53 | qfq | 77,683,097 | 537,043,154 | -1.99% |
| 2026-04-02 | 7.05 | 7.07 | 7.00 | 7.03 | 6.66 | qfq | 69,703,372 | 489,698,281 | -0.42% |
| 2026-04-01 | 7.07 | 7.08 | 7.01 | 7.06 | 6.69 | qfq | 87,745,722 | 618,110,780 | 0.57% |
| 2026-03-31 | 7.16 | 7.19 | 7.00 | 7.02 | 6.65 | qfq | 119,835,751 | 848,310,073 | -1.96% |
| 2026-03-30 | 7.41 | 7.42 | 7.13 | 7.16 | 6.78 | qfq | 176,774,743 | 1,276,643,440 | -4.41% |
| 2026-03-27 | 7.42 | 7.56 | 7.37 | 7.49 | 7.10 | qfq | 125,243,430 | 936,345,359 | -0.53% |
| 2026-03-26 | 7.67 | 7.67 | 7.49 | 7.53 | 7.13 | qfq | 198,827,942 | 1,500,705,084 | -1.95% |
| 2026-03-25 | 7.50 | 7.85 | 7.31 | 7.68 | 7.28 | qfq | 280,155,257 | 2,133,247,342 | 2.13% |
| 2026-03-24 | 7.60 | 7.61 | 7.29 | 7.52 | 7.12 | qfq | 179,644,955 | 1,340,130,503 | 2.45% |
| 2026-03-23 | 7.48 | 7.51 | 7.28 | 7.34 | 6.95 | qfq | 129,363,771 | 956,302,722 | -2.65% |
| 2026-03-20 | 7.49 | 7.68 | 7.45 | 7.54 | 7.14 | qfq | 131,629,604 | 997,050,828 | 0.80% |
| 2026-03-19 | 7.44 | 7.58 | 7.42 | 7.48 | 7.09 | qfq | 110,861,361 | 829,014,051 | -0.13% |
| 2026-03-18 | 7.50 | 7.62 | 7.40 | 7.49 | 7.10 | qfq | 85,276,729 | 638,529,524 | 0.00% |
| 2026-03-17 | 7.62 | 7.71 | 7.48 | 7.49 | 7.10 | qfq | 96,533,406 | 731,928,933 | -1.96% |
| 2026-03-16 | 7.83 | 7.90 | 7.59 | 7.64 | 7.24 | qfq | 151,481,655 | 1,166,663,944 | -2.68% |
| 2026-03-13 | 7.95 | 8.00 | 7.81 | 7.85 | 7.44 | qfq | 176,322,093 | 1,394,451,513 | -0.38% |
| 2026-03-12 | 7.71 | 7.90 | 7.68 | 7.88 | 7.47 | qfq | 143,844,023 | 1,123,557,863 | 2.20% |
| 2026-03-11 | 7.53 | 7.72 | 7.39 | 7.71 | 7.30 | qfq | 138,885,107 | 1,054,136,678 | 2.53% |
| 2026-03-10 | 7.58 | 7.67 | 7.46 | 7.52 | 7.12 | qfq | 110,570,641 | 834,379,618 | -0.79% |
| 2026-03-09 | 7.54 | 7.67 | 7.52 | 7.58 | 7.18 | qfq | 111,627,450 | 847,961,152 | -0.39% |
| 2026-03-06 | 7.45 | 7.63 | 7.44 | 7.61 | 7.21 | qfq | 110,683,677 | 837,734,287 | 1.74% |
| 2026-03-05 | 7.39 | 7.54 | 7.38 | 7.48 | 7.09 | qfq | 120,146,203 | 897,284,246 | 1.22% |
| 2026-03-04 | 7.37 | 7.46 | 7.29 | 7.39 | 7.00 | qfq | 131,869,884 | 970,593,589 | -0.54% |
| 2026-03-03 | 7.44 | 7.57 | 7.35 | 7.43 | 7.04 | qfq | 182,740,979 | 1,363,083,110 | 0.41% |
| 2026-03-02 | 7.21 | 7.50 | 7.20 | 7.40 | 7.01 | qfq | 209,164,213 | 1,544,925,787 | 2.21% |
| 2026-02-27 | 7.10 | 7.32 | 7.08 | 7.24 | 6.86 | qfq | 209,233,043 | 1,506,811,673 | 2.12% |
| 2026-02-26 | 6.99 | 7.13 | 6.98 | 7.09 | 6.72 | qfq | 82,235,023 | 581,788,209 | 1.58% |
| 2026-02-25 | 7.07 | 7.18 | 6.96 | 6.98 | 6.61 | qfq | 157,910,576 | 1,112,362,206 | -0.99% |
| 2026-02-24 | 6.98 | 7.06 | 6.97 | 7.05 | 6.68 | qfq | 58,241,350 | 409,688,037 | 1.15% |
| 2026-02-13 | 6.97 | 6.98 | 6.90 | 6.97 | 6.60 | qfq | 48,386,962 | 335,908,253 | 0.00% |
| 2026-02-12 | 6.98 | 7.01 | 6.93 | 6.97 | 6.60 | qfq | 57,141,532 | 398,605,425 | 0.43% |
| 2026-02-11 | 6.94 | 6.98 | 6.91 | 6.94 | 6.58 | qfq | 38,792,469 | 269,448,829 | 0.00% |
| 2026-02-10 | 6.96 | 6.97 | 6.92 | 6.94 | 6.58 | qfq | 34,160,870 | 237,028,227 | -0.29% |
| 2026-02-09 | 6.94 | 6.99 | 6.93 | 6.96 | 6.59 | qfq | 49,987,616 | 348,019,350 | 0.58% |
| 2026-02-06 | 6.90 | 6.99 | 6.89 | 6.92 | 6.56 | qfq | 47,080,380 | 327,077,709 | -0.14% |
| 2026-02-05 | 6.91 | 6.96 | 6.88 | 6.93 | 6.57 | qfq | 49,861,423 | 344,852,537 | -0.43% |
| 2026-02-04 | 6.84 | 6.96 | 6.83 | 6.96 | 6.59 | qfq | 64,645,069 | 447,390,472 | 1.61% |
| 2026-02-03 | 6.87 | 6.91 | 6.79 | 6.85 | 6.49 | qfq | 61,840,638 | 422,535,476 | 0.00% |
| 2026-02-02 | 7.02 | 7.07 | 6.84 | 6.85 | 6.49 | qfq | 94,265,300 | 655,439,507 | -2.97% |
| 2026-01-30 | 7.05 | 7.10 | 6.98 | 7.06 | 6.69 | qfq | 56,411,681 | 397,739,739 | -0.14% |
| 2026-01-29 | 7.07 | 7.09 | 6.94 | 7.07 | 6.70 | qfq | 110,805,140 | 774,805,699 | 0.00% |
| 2026-01-28 | 7.18 | 7.22 | 7.04 | 7.07 | 6.70 | qfq | 114,513,445 | 815,417,625 | -1.81% |
| 2026-01-27 | 7.39 | 7.40 | 7.19 | 7.20 | 6.82 | qfq | 87,073,784 | 631,867,998 | -2.57% |
| 2026-01-26 | 7.35 | 7.43 | 7.32 | 7.39 | 7.00 | qfq | 83,199,587 | 614,055,680 | 0.54% |
| 2026-01-23 | 7.43 | 7.43 | 7.33 | 7.35 | 6.96 | qfq | 80,992,343 | 596,808,276 | -0.94% |
| 2026-01-22 | 7.46 | 7.50 | 7.41 | 7.42 | 7.03 | qfq | 68,577,056 | 510,503,211 | -0.27% |
| 2026-01-21 | 7.52 | 7.52 | 7.40 | 7.44 | 7.05 | qfq | 82,926,700 | 618,072,350 | -1.33% |
| 2026-01-20 | 7.46 | 7.54 | 7.41 | 7.54 | 7.14 | qfq | 82,437,815 | 616,005,484 | 0.67% |
| 2026-01-19 | 7.42 | 7.53 | 7.40 | 7.49 | 7.10 | qfq | 70,525,132 | 526,706,186 | 0.40% |
| 2026-01-16 | 7.44 | 7.61 | 7.40 | 7.46 | 7.07 | qfq | 116,742,331 | 875,155,292 | 0.81% |
| 2026-01-15 | 7.33 | 7.41 | 7.32 | 7.40 | 7.01 | qfq | 60,331,446 | 445,553,463 | 0.82% |
| 2026-01-14 | 7.42 | 7.44 | 7.33 | 7.34 | 6.95 | qfq | 85,087,181 | 628,625,972 | -1.08% |
| 2026-01-13 | 7.39 | 7.45 | 7.38 | 7.42 | 7.03 | qfq | 67,711,768 | 502,442,411 | 0.41% |
| 2026-01-12 | 7.36 | 7.40 | 7.32 | 7.39 | 7.00 | qfq | 59,971,272 | 441,973,036 | 0.14% |
| 2026-01-09 | 7.40 | 7.41 | 7.35 | 7.38 | 6.99 | qfq | 53,940,338 | 397,452,082 | -0.14% |
| 2026-01-08 | 7.42 | 7.45 | 7.38 | 7.39 | 7.00 | qfq | 56,199,450 | 415,485,569 | -0.40% |
| 2026-01-07 | 7.42 | 7.48 | 7.40 | 7.42 | 7.03 | qfq | 59,927,665 | 445,939,872 | -0.27% |
| 2026-01-06 | 7.42 | 7.45 | 7.39 | 7.44 | 7.05 | qfq | 77,939,110 | 577,831,654 | 0.27% |
| 2026-01-05 | 7.46 | 7.52 | 7.38 | 7.42 | 7.03 | qfq | 75,594,440 | 560,173,048 | -0.54% |
| 2025-12-31 | 7.38 | 7.50 | 7.36 | 7.46 | 7.07 | qfq | 73,588,244 | 548,146,497 | 0.95% |
| 2025-12-30 | 7.62 | 7.67 | 7.36 | 7.39 | 7.00 | qfq | 130,971,529 | 980,821,119 | -3.78% |
| 2025-12-29 | 8.07 | 8.09 | 7.62 | 7.68 | 7.28 | qfq | 159,095,874 | 1,236,341,530 | -5.07% |
| 2025-12-26 | 7.98 | 8.13 | 7.94 | 8.09 | 7.66 | qfq | 58,403,350 | 470,791,665 | 1.25% |
| 2025-12-25 | 7.96 | 8.06 | 7.92 | 7.99 | 7.57 | qfq | 40,032,553 | 320,132,768 | 0.13% |
| 2025-12-24 | 7.92 | 7.99 | 7.84 | 7.98 | 7.56 | qfq | 39,582,102 | 313,527,750 | 0.63% |
| 2025-12-23 | 7.84 | 7.99 | 7.82 | 7.93 | 7.51 | qfq | 61,242,740 | 485,747,827 | 1.15% |
| 2025-12-22 | 7.83 | 7.85 | 7.73 | 7.84 | 7.43 | qfq | 51,555,380 | 402,134,682 | 0.26% |
| 2025-12-19 | 7.85 | 7.88 | 7.81 | 7.82 | 7.41 | qfq | 32,987,967 | 258,818,498 | -0.64% |
| 2025-12-18 | 7.80 | 7.88 | 7.74 | 7.87 | 7.46 | qfq | 37,443,242 | 292,981,758 | 0.77% |
| 2025-12-17 | 7.74 | 7.84 | 7.67 | 7.81 | 7.40 | qfq | 45,001,401 | 349,573,745 | 0.77% |
| 2025-12-16 | 7.90 | 7.91 | 7.71 | 7.75 | 7.34 | qfq | 52,081,001 | 403,915,776 | -1.77% |
| 2025-12-15 | 7.85 | 7.92 | 7.84 | 7.89 | 7.48 | qfq | 39,004,778 | 307,693,923 | 0.51% |
| 2025-12-12 | 7.81 | 7.88 | 7.78 | 7.85 | 7.44 | qfq | 45,498,994 | 356,410,044 | 0.38% |
| 2025-12-11 | 7.82 | 7.92 | 7.80 | 7.82 | 7.41 | qfq | 40,746,682 | 320,159,952 | 0.00% |
| 2025-12-10 | 7.76 | 7.85 | 7.73 | 7.82 | 7.41 | qfq | 33,588,786 | 262,064,765 | 0.39% |
| 2025-12-09 | 7.82 | 7.90 | 7.76 | 7.79 | 7.38 | qfq | 34,071,575 | 266,628,198 | -0.13% |
| 2025-12-08 | 7.90 | 7.92 | 7.76 | 7.80 | 7.39 | qfq | 45,932,149 | 358,381,124 | -1.14% |
| 2025-12-05 | 7.92 | 7.96 | 7.85 | 7.89 | 7.48 | qfq | 46,614,683 | 368,336,112 | -0.50% |
| 2025-12-04 | 8.02 | 8.02 | 7.90 | 7.93 | 7.51 | qfq | 37,100,444 | 294,652,980 | -0.75% |
| 2025-12-03 | 7.89 | 8.06 | 7.87 | 7.99 | 7.57 | qfq | 58,698,484 | 469,518,392 | 1.27% |
| 2025-12-02 | 7.91 | 7.95 | 7.82 | 7.89 | 7.48 | qfq | 39,139,411 | 308,750,203 | -0.25% |
| 2025-12-01 | 7.77 | 7.92 | 7.76 | 7.91 | 7.49 | qfq | 49,940,554 | 392,830,461 | 1.67% |
| 2025-11-28 | 7.91 | 7.91 | 7.77 | 7.78 | 7.37 | qfq | 46,699,600 | 364,743,404 | -1.77% |
| 2025-11-27 | 7.77 | 7.96 | 7.75 | 7.92 | 7.50 | qfq | 53,969,554 | 425,679,537 | 1.54% |
| 2025-11-26 | 7.72 | 7.84 | 7.69 | 7.80 | 7.39 | qfq | 50,238,139 | 390,721,868 | 1.17% |
| 2025-11-25 | 7.68 | 7.72 | 7.57 | 7.71 | 7.30 | qfq | 58,804,646 | 449,700,818 | 0.78% |
| 2025-11-24 | 7.76 | 7.78 | 7.63 | 7.65 | 7.25 | qfq | 62,403,344 | 479,084,499 | -0.91% |
| 2025-11-21 | 7.81 | 7.86 | 7.71 | 7.72 | 7.31 | qfq | 64,672,359 | 503,148,577 | -1.78% |
| 2025-11-20 | 7.91 | 7.95 | 7.82 | 7.86 | 7.45 | qfq | 44,150,375 | 348,839,851 | -0.51% |
| 2025-11-19 | 7.82 | 7.95 | 7.81 | 7.90 | 7.48 | qfq | 49,031,182 | 386,473,783 | 1.02% |
| 2025-11-18 | 7.88 | 7.90 | 7.79 | 7.82 | 7.41 | qfq | 49,230,162 | 385,538,656 | -0.64% |
| 2025-11-17 | 7.92 | 7.95 | 7.79 | 7.87 | 7.46 | qfq | 55,874,646 | 438,702,466 | -0.63% |
| 2025-11-14 | 8.08 | 8.10 | 7.91 | 7.92 | 7.50 | qfq | 67,214,845 | 536,346,861 | -1.86% |
| 2025-11-13 | 8.15 | 8.18 | 8.02 | 8.07 | 7.65 | qfq | 62,859,582 | 507,408,970 | -0.98% |
| 2025-11-12 | 8.23 | 8.25 | 8.13 | 8.15 | 7.72 | qfq | 43,526,629 | 355,380,524 | -0.49% |
| 2025-11-11 | 8.26 | 8.27 | 8.11 | 8.19 | 7.76 | qfq | 63,710,898 | 522,037,761 | -0.97% |
| 2025-11-10 | 8.31 | 8.44 | 8.26 | 8.27 | 7.84 | qfq | 62,359,278 | 519,384,769 | 0.24% |
| 2025-11-07 | 8.27 | 8.40 | 8.23 | 8.25 | 7.82 | qfq | 52,723,893 | 437,781,889 | -0.24% |
| 2025-11-06 | 8.16 | 8.34 | 8.16 | 8.27 | 7.84 | qfq | 74,182,992 | 613,935,816 | 1.35% |
| 2025-11-05 | 8.10 | 8.21 | 8.00 | 8.16 | 7.73 | qfq | 53,161,831 | 432,212,852 | 0.37% |
| 2025-11-04 | 8.16 | 8.25 | 8.09 | 8.13 | 7.70 | qfq | 60,664,995 | 495,705,702 | -0.49% |
| 2025-11-03 | 8.15 | 8.25 | 8.10 | 8.17 | 7.74 | qfq | 78,035,263 | 637,210,499 | 0.49% |
| 2025-10-31 | 8.36 | 8.37 | 8.09 | 8.13 | 7.70 | qfq | 98,459,739 | 803,971,373 | -2.98% |
| 2025-10-30 | 8.24 | 8.49 | 8.09 | 8.38 | 7.94 | qfq | 130,281,189 | 1,094,028,632 | 1.45% |
| 2025-10-29 | 8.04 | 8.34 | 7.96 | 8.26 | 7.83 | qfq | 203,860,316 | 1,670,624,242 | 6.86% |
| 2025-10-28 | 7.76 | 7.78 | 7.67 | 7.73 | 7.32 | qfq | 61,910,204 | 477,667,718 | -0.26% |
| 2025-10-27 | 7.55 | 7.86 | 7.55 | 7.75 | 7.34 | qfq | 101,075,331 | 782,124,574 | 2.65% |
| 2025-10-24 | 7.73 | 7.73 | 7.54 | 7.55 | 7.15 | qfq | 72,716,728 | 552,570,701 | -2.45% |
| 2025-10-23 | 7.57 | 7.74 | 7.55 | 7.74 | 7.33 | qfq | 75,824,966 | 581,606,086 | 2.25% |
| 2025-10-22 | 7.48 | 7.62 | 7.47 | 7.57 | 7.17 | qfq | 63,726,818 | 482,323,503 | 1.07% |
| 2025-10-21 | 7.45 | 7.51 | 7.41 | 7.49 | 7.10 | qfq | 61,941,174 | 462,402,101 | 0.00% |
| 2025-10-20 | 7.48 | 7.51 | 7.32 | 7.49 | 7.10 | qfq | 77,997,970 | 578,232,361 | 0.13% |
| 2025-10-17 | 7.50 | 7.58 | 7.45 | 7.48 | 7.09 | qfq | 80,982,549 | 608,008,819 | 0.00% |
| 2025-10-16 | 7.40 | 7.49 | 7.35 | 7.48 | 7.09 | qfq | 58,586,139 | 435,787,559 | 0.81% |
| 2025-10-15 | 7.37 | 7.50 | 7.33 | 7.42 | 7.03 | qfq | 83,532,561 | 619,170,956 | 1.09% |
| 2025-10-14 | 7.27 | 7.39 | 7.24 | 7.34 | 6.95 | qfq | 83,820,563 | 614,407,923 | 0.69% |
| 2025-10-13 | 7.18 | 7.30 | 7.10 | 7.29 | 6.91 | qfq | 71,158,113 | 513,305,580 | -0.14% |
| 2025-10-10 | 7.25 | 7.38 | 7.21 | 7.30 | 6.92 | qfq | 64,286,555 | 469,760,574 | 0.27% |
| 2025-10-09 | 7.06 | 7.29 | 7.06 | 7.28 | 6.90 | qfq | 94,938,591 | 682,609,576 | 3.12% |
| 2025-09-30 | 7.10 | 7.13 | 7.04 | 7.06 | 6.69 | qfq | 61,647,381 | 435,861,995 | -0.84% |
| 2025-09-29 | 7.16 | 7.18 | 7.00 | 7.12 | 6.75 | qfq | 105,269,916 | 745,824,059 | -0.14% |
| 2025-09-26 | 7.12 | 7.19 | 7.11 | 7.13 | 6.76 | qfq | 48,458,248 | 346,297,269 | -0.28% |
| 2025-09-25 | 7.26 | 7.26 | 7.11 | 7.15 | 6.77 | qfq | 67,662,655 | 484,748,403 | -1.52% |
| 2025-09-24 | 7.22 | 7.27 | 7.17 | 7.26 | 6.88 | qfq | 51,520,203 | 372,309,342 | 0.28% |
| 2025-09-23 | 7.22 | 7.28 | 7.15 | 7.24 | 6.86 | qfq | 65,748,591 | 473,924,798 | 0.14% |
| 2025-09-22 | 7.37 | 7.38 | 7.17 | 7.23 | 6.85 | qfq | 78,086,637 | 564,599,573 | -1.90% |
| 2025-09-19 | 7.40 | 7.42 | 7.34 | 7.37 | 6.98 | qfq | 50,667,409 | 373,229,606 | -0.14% |
| 2025-09-18 | 7.55 | 7.55 | 7.36 | 7.38 | 6.99 | qfq | 88,879,414 | 661,579,898 | -1.99% |
| 2025-09-17 | 7.55 | 7.58 | 7.47 | 7.53 | 7.13 | qfq | 45,921,733 | 345,370,708 | -0.26% |
| 2025-09-16 | 7.65 | 7.67 | 7.47 | 7.55 | 7.15 | qfq | 75,314,093 | 567,432,531 | -1.31% |
| 2025-09-15 | 7.77 | 7.79 | 7.62 | 7.65 | 7.25 | qfq | 76,466,338 | 588,902,006 | -1.42% |
| 2025-09-12 | 7.69 | 7.85 | 7.68 | 7.76 | 7.35 | qfq | 83,983,107 | 653,775,087 | 1.04% |
| 2025-09-11 | 7.72 | 7.75 | 7.62 | 7.68 | 7.28 | qfq | 73,992,002 | 567,074,002 | -0.65% |
| 2025-09-10 | 7.70 | 7.78 | 7.64 | 7.73 | 7.32 | qfq | 52,160,054 | 401,645,191 | -0.39% |
| 2025-09-09 | 7.76 | 7.86 | 7.68 | 7.76 | 7.35 | qfq | 75,198,651 | 584,367,900 | 0.26% |
| 2025-09-08 | 7.58 | 7.76 | 7.58 | 7.74 | 7.33 | qfq | 101,341,785 | 779,938,291 | 2.52% |
| 2025-09-05 | 7.43 | 7.57 | 7.36 | 7.55 | 7.15 | qfq | 76,171,969 | 569,319,848 | 1.48% |
| 2025-09-04 | 7.51 | 7.51 | 7.37 | 7.44 | 7.05 | qfq | 66,664,228 | 494,788,332 | -0.93% |
| 2025-09-03 | 7.57 | 7.57 | 7.41 | 7.51 | 7.12 | qfq | 64,474,418 | 481,571,297 | -0.53% |
| 2025-09-02 | 7.48 | 7.58 | 7.44 | 7.55 | 7.15 | qfq | 88,516,539 | 665,977,029 | 0.94% |
| 2025-09-01 | 7.40 | 7.50 | 7.33 | 7.48 | 7.09 | qfq | 93,612,972 | 697,155,528 | 1.36% |
| 2025-08-29 | 7.35 | 7.52 | 7.34 | 7.38 | 6.99 | qfq | 101,366,441 | 753,153,833 | 0.68% |
| 2025-08-28 | 7.32 | 7.37 | 7.20 | 7.33 | 6.94 | qfq | 80,857,717 | 589,191,850 | -0.14% |
| 2025-08-27 | 7.43 | 7.49 | 7.33 | 7.34 | 6.95 | qfq | 79,143,678 | 586,210,454 | -1.08% |
| 2025-08-26 | 7.45 | 7.47 | 7.39 | 7.42 | 7.03 | qfq | 64,143,636 | 476,673,589 | -0.40% |
| 2025-08-25 | 7.34 | 7.45 | 7.32 | 7.45 | 7.06 | qfq | 112,399,338 | 831,350,979 | 1.78% |
| 2025-08-22 | 7.38 | 7.40 | 7.25 | 7.32 | 6.94 | qfq | 102,770,716 | 749,004,529 | -0.95% |
| 2025-08-21 | 7.32 | 7.43 | 7.29 | 7.39 | 7.00 | qfq | 91,888,535 | 677,609,196 | 1.23% |
| 2025-08-20 | 7.26 | 7.32 | 7.22 | 7.30 | 6.92 | qfq | 66,837,678 | 486,539,373 | 0.41% |
| 2025-08-19 | 7.28 | 7.33 | 7.26 | 7.27 | 6.89 | qfq | 74,396,905 | 542,083,657 | 0.14% |
| 2025-08-18 | 7.29 | 7.33 | 7.24 | 7.26 | 6.88 | qfq | 107,923,507 | 785,398,138 | 0.14% |
| 2025-08-15 | 7.24 | 7.28 | 7.18 | 7.25 | 6.87 | qfq | 79,601,801 | 576,276,587 | 0.14% |
| 2025-08-14 | 7.34 | 7.35 | 7.22 | 7.24 | 6.86 | qfq | 74,290,326 | 540,999,354 | -1.23% |
| 2025-08-13 | 7.39 | 7.42 | 7.32 | 7.33 | 6.94 | qfq | 65,001,565 | 477,780,904 | -0.68% |
| 2025-08-12 | 7.42 | 7.45 | 7.38 | 7.38 | 6.99 | qfq | 52,089,296 | 385,866,851 | -0.27% |
| 2025-08-11 | 7.60 | 7.62 | 7.37 | 7.40 | 7.01 | qfq | 92,294,496 | 684,322,191 | -2.63% |
| 2025-08-08 | 7.56 | 7.71 | 7.51 | 7.60 | 7.20 | qfq | 60,069,378 | 457,676,618 | 1.20% |
| 2025-08-07 | 7.60 | 7.64 | 7.46 | 7.51 | 7.12 | qfq | 52,845,702 | 397,197,284 | -0.92% |
| 2025-08-06 | 7.58 | 7.69 | 7.54 | 7.58 | 7.18 | qfq | 68,574,556 | 520,385,149 | 0.40% |
| 2025-08-05 | 7.38 | 7.60 | 7.37 | 7.55 | 7.15 | qfq | 97,902,303 | 737,211,801 | 2.30% |
| 2025-08-04 | 7.32 | 7.40 | 7.25 | 7.38 | 6.99 | qfq | 87,631,843 | 642,971,182 | 1.23% |
| 2025-08-01 | 7.30 | 7.39 | 7.28 | 7.29 | 6.91 | qfq | 86,953,924 | 637,033,720 | -0.55% |
| 2025-07-31 | 7.54 | 7.58 | 7.23 | 7.33 | 6.94 | qfq | 211,096,194 | 1,547,393,017 | -3.81% |
| 2025-07-30 | 7.16 | 7.73 | 7.15 | 7.62 | 7.22 | qfq | 364,948,904 | 2,739,874,618 | 8.39% |
| 2025-07-29 | 7.06 | 7.15 | 7.01 | 7.03 | 6.66 | qfq | 70,676,100 | 499,386,189 | -0.42% |
| 2025-07-28 | 7.05 | 7.11 | 7.00 | 7.06 | 6.69 | qfq | 64,874,487 | 457,991,694 | 0.43% |
| 2025-07-25 | 7.11 | 7.13 | 7.01 | 7.03 | 6.66 | qfq | 76,636,292 | 541,217,937 | -0.99% |
| 2025-07-24 | 7.19 | 7.20 | 7.05 | 7.10 | 6.73 | qfq | 98,102,572 | 697,993,824 | -1.25% |
| 2025-07-23 | 7.31 | 7.35 | 7.17 | 7.19 | 6.81 | qfq | 61,702,966 | 446,921,738 | -1.64% |
| 2025-07-22 | 7.31 | 7.35 | 7.19 | 7.31 | 6.93 | qfq | 91,327,336 | 664,218,158 | 0.00% |
| 2025-07-21 | 7.08 | 7.32 | 7.06 | 7.31 | 6.93 | qfq | 136,720,424 | 985,301,503 | 3.98% |
| 2025-07-18 | 6.97 | 7.04 | 6.94 | 7.03 | 6.66 | qfq | 49,524,595 | 346,192,012 | 1.30% |
| 2025-07-17 | 7.04 | 7.08 | 6.91 | 6.94 | 6.58 | qfq | 68,887,918 | 479,308,505 | -1.28% |
| 2025-07-16 | 7.06 | 7.11 | 7.01 | 7.03 | 6.66 | qfq | 42,409,663 | 299,047,500 | -0.42% |
| 2025-07-15 | 7.16 | 7.23 | 7.02 | 7.06 | 6.69 | qfq | 76,593,130 | 542,470,783 | -1.12% |
| 2025-07-14 | 7.03 | 7.19 | 7.03 | 7.14 | 6.76 | qfq | 68,866,117 | 491,700,822 | 1.71% |
| 2025-07-11 | 7.11 | 7.13 | 7.02 | 7.02 | 6.65 | qfq | 87,667,870 | 619,713,668 | -1.27% |
| 2025-07-10 | 7.21 | 7.25 | 7.09 | 7.11 | 6.74 | qfq | 62,288,584 | 445,084,063 | -4.44% |
| 2025-07-09 | 7.50 | 7.57 | 7.43 | 7.44 | 6.79 | qfq | 43,320,292 | 324,215,825 | -1.06% |
| 2025-07-08 | 7.54 | 7.56 | 7.43 | 7.52 | 6.87 | qfq | 51,888,750 | 388,937,613 | -0.13% |
| 2025-07-07 | 7.48 | 7.54 | 7.35 | 7.53 | 6.88 | qfq | 60,526,941 | 452,505,780 | 1.76% |
| 2025-07-04 | 7.37 | 7.45 | 7.36 | 7.40 | 6.76 | qfq | 33,941,713 | 251,425,005 | 0.27% |
| 2025-07-03 | 7.40 | 7.42 | 7.35 | 7.38 | 6.74 | qfq | 34,900,258 | 257,598,640 | 0.00% |
| 2025-07-02 | 7.18 | 7.42 | 7.18 | 7.38 | 6.74 | qfq | 89,718,580 | 657,879,889 | 2.93% |
| 2025-07-01 | 7.14 | 7.24 | 7.08 | 7.17 | 6.55 | qfq | 59,253,058 | 425,306,458 | 0.42% |
| 2025-06-30 | 7.03 | 7.17 | 7.03 | 7.14 | 6.52 | qfq | 59,979,130 | 426,306,916 | 1.42% |
| 2025-06-27 | 7.27 | 7.28 | 7.04 | 7.04 | 6.43 | qfq | 107,647,396 | 766,087,558 | -3.16% |
| 2025-06-26 | 7.33 | 7.38 | 7.26 | 7.27 | 6.64 | qfq | 38,884,640 | 284,437,021 | -0.82% |
| 2025-06-25 | 7.20 | 7.35 | 7.17 | 7.33 | 6.69 | qfq | 61,833,791 | 448,990,760 | 1.95% |
| 2025-06-24 | 7.21 | 7.26 | 7.17 | 7.19 | 6.56 | qfq | 59,137,258 | 426,240,820 | -0.14% |
| 2025-06-23 | 7.38 | 7.39 | 7.19 | 7.20 | 6.57 | qfq | 70,552,555 | 512,225,524 | -2.44% |
| 2025-06-20 | 7.40 | 7.47 | 7.35 | 7.38 | 6.74 | qfq | 46,750,553 | 345,906,607 | -0.14% |
| 2025-06-19 | 7.46 | 7.46 | 7.34 | 7.39 | 6.75 | qfq | 52,580,861 | 388,941,894 | -0.81% |
| 2025-06-18 | 7.45 | 7.49 | 7.43 | 7.45 | 6.80 | qfq | 32,717,558 | 244,094,818 | 0.00% |
| 2025-06-17 | 7.30 | 7.46 | 7.27 | 7.45 | 6.80 | qfq | 54,658,831 | 404,116,062 | 1.78% |
| 2025-06-16 | 7.28 | 7.34 | 7.26 | 7.32 | 6.68 | qfq | 32,349,280 | 236,149,119 | 0.27% |
| 2025-06-13 | 7.21 | 7.32 | 7.21 | 7.30 | 6.67 | qfq | 74,940,900 | 546,142,309 | 1.11% |
| 2025-06-12 | 7.28 | 7.31 | 7.20 | 7.22 | 6.59 | qfq | 41,261,818 | 298,848,620 | -0.69% |
| 2025-06-11 | 7.30 | 7.34 | 7.26 | 7.27 | 6.64 | qfq | 54,581,356 | 398,186,000 | -0.41% |
| 2025-06-10 | 7.27 | 7.39 | 7.23 | 7.30 | 6.67 | qfq | 54,997,507 | 402,308,093 | 0.55% |
| 2025-06-09 | 7.27 | 7.29 | 7.22 | 7.26 | 6.63 | qfq | 30,770,300 | 223,009,282 | -0.27% |
| 2025-06-06 | 7.19 | 7.30 | 7.17 | 7.28 | 6.65 | qfq | 44,362,700 | 321,845,962 | 1.11% |
| 2025-06-05 | 7.23 | 7.24 | 7.17 | 7.20 | 6.57 | qfq | 27,242,618 | 195,934,286 | 0.00% |
| 2025-06-04 | 7.25 | 7.28 | 7.18 | 7.20 | 6.57 | qfq | 36,332,500 | 261,987,083 | -0.96% |
| 2025-06-03 | 7.21 | 7.27 | 7.15 | 7.27 | 6.64 | qfq | 46,416,122 | 334,734,824 | 0.55% |
| 2025-05-30 | 7.23 | 7.27 | 7.18 | 7.23 | 6.60 | qfq | 45,296,024 | 327,473,381 | 0.14% |
| 2025-05-29 | 7.23 | 7.26 | 7.18 | 7.22 | 6.59 | qfq | 43,153,615 | 311,102,080 | -0.14% |
| 2025-05-28 | 7.41 | 7.43 | 7.17 | 7.23 | 6.60 | qfq | 72,588,200 | 526,581,101 | -2.69% |
| 2025-05-27 | 7.45 | 7.48 | 7.39 | 7.43 | 6.78 | qfq | 29,484,995 | 219,281,182 | -0.27% |
| 2025-05-26 | 7.37 | 7.47 | 7.36 | 7.45 | 6.80 | qfq | 37,796,538 | 280,811,859 | 0.81% |
| 2025-05-23 | 7.39 | 7.48 | 7.36 | 7.39 | 6.75 | qfq | 42,716,492 | 316,841,058 | -0.14% |
| 2025-05-22 | 7.48 | 7.49 | 7.38 | 7.40 | 6.76 | qfq | 59,863,424 | 443,662,614 | -1.20% |
| 2025-05-21 | 7.51 | 7.58 | 7.48 | 7.49 | 6.84 | qfq | 56,888,494 | 428,775,939 | -0.40% |
| 2025-05-20 | 7.49 | 7.53 | 7.45 | 7.52 | 6.87 | qfq | 51,412,201 | 385,261,022 | 0.67% |
| 2025-05-19 | 7.48 | 7.54 | 7.46 | 7.47 | 6.82 | qfq | 37,007,050 | 277,509,881 | -0.13% |
| 2025-05-16 | 7.48 | 7.54 | 7.43 | 7.48 | 6.83 | qfq | 38,021,932 | 284,458,860 | -0.27% |
| 2025-05-15 | 7.40 | 7.55 | 7.39 | 7.50 | 6.85 | qfq | 62,472,025 | 468,710,589 | 1.21% |
| 2025-05-14 | 7.42 | 7.43 | 7.34 | 7.41 | 6.77 | qfq | 41,850,888 | 308,975,134 | -0.40% |
| 2025-05-13 | 7.44 | 7.45 | 7.37 | 7.44 | 6.79 | qfq | 39,309,227 | 291,148,251 | 0.13% |
| 2025-05-12 | 7.43 | 7.45 | 7.36 | 7.43 | 6.78 | qfq | 60,952,404 | 451,234,818 | -0.27% |
| 2025-05-09 | 7.32 | 7.55 | 7.32 | 7.45 | 6.80 | qfq | 86,181,307 | 642,315,858 | 1.78% |
| 2025-05-08 | 7.29 | 7.35 | 7.28 | 7.32 | 6.68 | qfq | 38,016,643 | 278,323,977 | 0.14% |
| 2025-05-07 | 7.43 | 7.45 | 7.26 | 7.31 | 6.67 | qfq | 52,071,177 | 380,277,428 | -0.68% |
| 2025-05-06 | 7.18 | 7.38 | 7.13 | 7.36 | 6.72 | qfq | 76,636,235 | 558,318,027 | 2.79% |
| 2025-04-30 | 7.18 | 7.25 | 7.15 | 7.16 | 6.54 | qfq | 47,300,200 | 339,713,864 | -0.56% |
| 2025-04-29 | 7.27 | 7.28 | 7.15 | 7.20 | 6.57 | qfq | 63,854,343 | 460,192,641 | -0.83% |
| 2025-04-28 | 7.22 | 7.30 | 7.13 | 7.26 | 6.63 | qfq | 79,793,045 | 578,342,150 | 1.11% |
| 2025-04-25 | 7.18 | 7.23 | 7.13 | 7.18 | 6.56 | qfq | 46,545,858 | 334,008,922 | 0.00% |
| 2025-04-24 | 7.06 | 7.23 | 7.06 | 7.18 | 6.56 | qfq | 64,069,747 | 459,250,440 | 1.41% |
| 2025-04-23 | 7.06 | 7.12 | 7.04 | 7.08 | 6.46 | qfq | 39,128,600 | 277,165,414 | 0.28% |
| 2025-04-22 | 7.17 | 7.25 | 7.05 | 7.06 | 6.45 | qfq | 65,557,676 | 468,339,230 | -1.53% |
| 2025-04-21 | 7.12 | 7.19 | 7.10 | 7.17 | 6.55 | qfq | 32,635,591 | 233,320,805 | 0.84% |
| 2025-04-18 | 7.18 | 7.18 | 7.09 | 7.11 | 6.49 | qfq | 36,688,200 | 261,222,386 | -1.11% |
| 2025-04-17 | 7.10 | 7.19 | 7.07 | 7.19 | 6.56 | qfq | 65,399,304 | 467,591,742 | 1.13% |
| 2025-04-16 | 7.03 | 7.11 | 6.97 | 7.11 | 6.49 | qfq | 78,110,481 | 550,439,393 | 1.28% |
| 2025-04-15 | 6.96 | 7.02 | 6.92 | 7.02 | 6.41 | qfq | 60,916,371 | 424,593,503 | 1.15% |
| 2025-04-14 | 6.90 | 6.96 | 6.87 | 6.94 | 6.34 | qfq | 46,935,375 | 324,987,713 | 0.58% |
| 2025-04-11 | 7.00 | 7.01 | 6.84 | 6.90 | 6.30 | qfq | 58,844,634 | 406,126,494 | -1.43% |
| 2025-04-10 | 7.04 | 7.07 | 6.95 | 7.00 | 6.39 | qfq | 64,781,435 | 453,897,690 | -1.13% |
| 2025-04-09 | 6.97 | 7.12 | 6.80 | 7.08 | 6.46 | qfq | 121,827,257 | 850,759,418 | 1.14% |
| 2025-04-08 | 6.79 | 7.00 | 6.78 | 7.00 | 6.39 | qfq | 87,951,480 | 608,293,928 | 3.09% |
| 2025-04-07 | 6.92 | 6.98 | 6.55 | 6.79 | 6.20 | qfq | 126,038,128 | 857,364,747 | -4.37% |
| 2025-04-03 | 6.98 | 7.11 | 6.97 | 7.10 | 6.48 | qfq | 57,476,422 | 406,598,507 | 1.14% |
| 2025-04-02 | 7.03 | 7.06 | 6.95 | 7.02 | 6.41 | qfq | 45,838,292 | 320,718,989 | -0.28% |
| 2025-04-01 | 6.92 | 7.05 | 6.88 | 7.04 | 6.43 | qfq | 72,877,672 | 509,462,314 | 1.73% |
| 2025-03-31 | 6.80 | 6.98 | 6.80 | 6.92 | 6.32 | qfq | 85,277,339 | 590,266,507 | 1.91% |
| 2025-03-28 | 6.84 | 6.94 | 6.76 | 6.79 | 6.20 | qfq | 54,351,200 | 372,334,879 | -0.88% |
| 2025-03-27 | 6.96 | 6.98 | 6.81 | 6.85 | 6.25 | qfq | 59,177,747 | 406,098,196 | -1.30% |
| 2025-03-26 | 7.07 | 7.10 | 6.90 | 6.94 | 6.34 | qfq | 72,077,975 | 501,178,688 | -1.42% |
| 2025-03-25 | 6.92 | 7.06 | 6.86 | 7.04 | 6.43 | qfq | 59,038,536 | 413,782,335 | 1.73% |
| 2025-03-24 | 6.92 | 7.01 | 6.88 | 6.92 | 6.32 | qfq | 53,821,528 | 373,848,748 | -0.14% |
| 2025-03-21 | 6.93 | 7.03 | 6.88 | 6.93 | 6.33 | qfq | 60,014,056 | 417,966,179 | 0.00% |
| 2025-03-20 | 6.83 | 6.94 | 6.82 | 6.93 | 6.33 | qfq | 52,996,521 | 365,584,163 | 1.46% |
| 2025-03-19 | 6.74 | 6.84 | 6.73 | 6.83 | 6.24 | qfq | 42,965,073 | 292,287,175 | 1.34% |
| 2025-03-18 | 6.82 | 6.82 | 6.73 | 6.74 | 6.15 | qfq | 34,884,298 | 235,561,051 | -1.03% |
| 2025-03-17 | 6.79 | 6.87 | 6.77 | 6.81 | 6.22 | qfq | 40,290,020 | 275,240,920 | 0.44% |
| 2025-03-14 | 6.83 | 6.85 | 6.76 | 6.78 | 6.19 | qfq | 51,165,863 | 346,930,536 | -0.59% |
| 2025-03-13 | 6.71 | 6.84 | 6.71 | 6.82 | 6.23 | qfq | 66,750,323 | 453,908,271 | 1.49% |
| 2025-03-12 | 6.67 | 6.75 | 6.64 | 6.72 | 6.14 | qfq | 42,038,101 | 281,704,498 | 0.75% |
| 2025-03-11 | 6.60 | 6.69 | 6.58 | 6.67 | 6.09 | qfq | 28,573,750 | 189,854,643 | 0.76% |
| 2025-03-10 | 6.64 | 6.67 | 6.60 | 6.62 | 6.04 | qfq | 29,946,715 | 198,481,251 | -0.60% |
| 2025-03-07 | 6.62 | 6.71 | 6.60 | 6.66 | 6.08 | qfq | 45,659,872 | 304,313,787 | 0.30% |
| 2025-03-06 | 6.77 | 6.79 | 6.63 | 6.64 | 6.06 | qfq | 67,537,948 | 451,247,664 | -1.92% |
| 2025-03-05 | 6.71 | 6.80 | 6.67 | 6.77 | 6.18 | qfq | 37,356,659 | 252,247,666 | 0.74% |
| 2025-03-04 | 6.75 | 6.76 | 6.66 | 6.72 | 6.14 | qfq | 32,886,811 | 220,289,297 | -0.44% |
| 2025-03-03 | 6.75 | 6.80 | 6.68 | 6.75 | 6.16 | qfq | 51,639,517 | 348,160,629 | 0.45% |
| 2025-02-28 | 6.68 | 6.79 | 6.65 | 6.72 | 6.14 | qfq | 64,406,761 | 434,327,359 | 0.60% |
| 2025-02-27 | 6.68 | 6.71 | 6.63 | 6.68 | 6.10 | qfq | 36,154,416 | 241,232,833 | 0.30% |
| 2025-02-26 | 6.55 | 6.68 | 6.55 | 6.66 | 6.08 | qfq | 50,959,556 | 338,216,629 | 1.52% |
| 2025-02-25 | 6.59 | 6.63 | 6.54 | 6.56 | 5.99 | qfq | 36,764,681 | 241,671,406 | -0.61% |
| 2025-02-24 | 6.62 | 6.71 | 6.56 | 6.60 | 6.03 | qfq | 39,701,201 | 262,531,094 | -0.15% |
| 2025-02-21 | 6.63 | 6.66 | 6.58 | 6.61 | 6.04 | qfq | 46,823,655 | 309,395,656 | -0.45% |
| 2025-02-20 | 6.53 | 6.70 | 6.48 | 6.64 | 6.06 | qfq | 56,268,734 | 372,347,759 | 1.68% |
| 2025-02-19 | 6.57 | 6.61 | 6.51 | 6.53 | 5.96 | qfq | 42,445,188 | 277,523,491 | -1.06% |
| 2025-02-18 | 6.54 | 6.64 | 6.50 | 6.60 | 6.03 | qfq | 69,663,532 | 459,307,647 | 0.92% |
| 2025-02-17 | 6.42 | 6.54 | 6.34 | 6.54 | 5.97 | qfq | 77,843,661 | 502,825,737 | 2.19% |
| 2025-02-14 | 6.43 | 6.45 | 6.37 | 6.40 | 5.84 | qfq | 26,968,701 | 172,634,244 | -0.47% |
| 2025-02-13 | 6.39 | 6.44 | 6.36 | 6.43 | 5.87 | qfq | 31,911,700 | 204,598,590 | 0.63% |
| 2025-02-12 | 6.40 | 6.40 | 6.34 | 6.39 | 5.83 | qfq | 29,193,501 | 185,871,313 | 0.00% |
| 2025-02-11 | 6.44 | 6.45 | 6.38 | 6.39 | 5.83 | qfq | 30,193,400 | 193,297,533 | -0.78% |
| 2025-02-10 | 6.50 | 6.53 | 6.41 | 6.44 | 5.88 | qfq | 51,939,251 | 335,418,724 | -0.77% |
| 2025-02-07 | 6.48 | 6.51 | 6.45 | 6.49 | 5.93 | qfq | 41,507,100 | 268,845,892 | 0.15% |
| 2025-02-06 | 6.52 | 6.52 | 6.43 | 6.48 | 5.92 | qfq | 35,088,947 | 227,133,256 | -0.92% |
| 2025-02-05 | 6.46 | 6.54 | 6.36 | 6.54 | 5.97 | qfq | 45,347,777 | 292,822,234 | 1.55% |
| 2025-01-27 | 6.28 | 6.45 | 6.27 | 6.44 | 5.88 | qfq | 52,840,145 | 338,632,396 | 2.55% |
| 2025-01-24 | 6.26 | 6.29 | 6.18 | 6.28 | 5.73 | qfq | 32,496,510 | 202,565,094 | 0.32% |
| 2025-01-23 | 6.31 | 6.39 | 6.26 | 6.26 | 5.72 | qfq | 34,390,200 | 217,576,095 | -0.63% |
| 2025-01-22 | 6.34 | 6.37 | 6.27 | 6.30 | 5.75 | qfq | 30,528,093 | 192,347,433 | -0.63% |
| 2025-01-21 | 6.36 | 6.37 | 6.29 | 6.34 | 5.79 | qfq | 22,540,468 | 142,568,266 | 0.00% |
| 2025-01-20 | 6.42 | 6.45 | 6.34 | 6.34 | 5.79 | qfq | 28,247,200 | 180,214,307 | -1.09% |
| 2025-01-17 | 6.39 | 6.44 | 6.35 | 6.41 | 5.85 | qfq | 20,852,800 | 133,539,738 | 0.00% |
| 2025-01-16 | 6.44 | 6.48 | 6.39 | 6.41 | 5.85 | qfq | 25,357,352 | 163,060,874 | -0.47% |
| 2025-01-15 | 6.41 | 6.46 | 6.38 | 6.44 | 5.88 | qfq | 25,412,391 | 163,224,823 | 0.47% |
| 2025-01-14 | 6.28 | 6.41 | 6.27 | 6.41 | 5.85 | qfq | 34,819,643 | 221,820,001 | 2.23% |
| 2025-01-13 | 6.21 | 6.30 | 6.15 | 6.27 | 5.72 | qfq | 39,948,147 | 248,944,085 | 0.64% |
| 2025-01-10 | 6.40 | 6.41 | 6.23 | 6.23 | 5.69 | qfq | 45,689,836 | 288,127,110 | -2.81% |
| 2025-01-09 | 6.50 | 6.50 | 6.40 | 6.41 | 5.85 | qfq | 36,496,288 | 234,987,758 | -1.84% |
| 2025-01-08 | 6.52 | 6.58 | 6.47 | 6.53 | 5.96 | qfq | 36,139,163 | 235,630,805 | 0.00% |
| 2025-01-07 | 6.55 | 6.56 | 6.46 | 6.53 | 5.96 | qfq | 33,648,803 | 218,599,937 | -0.46% |
| 2025-01-06 | 6.58 | 6.60 | 6.50 | 6.56 | 5.99 | qfq | 33,778,800 | 220,763,525 | -0.30% |
| 2025-01-03 | 6.57 | 6.66 | 6.55 | 6.58 | 6.01 | qfq | 41,500,394 | 274,012,362 | 0.30% |
| 2025-01-02 | 6.77 | 6.79 | 6.52 | 6.56 | 5.99 | qfq | 59,291,369 | 393,506,015 | -3.10% |
| 2024-12-31 | 6.85 | 6.87 | 6.77 | 6.77 | 6.18 | qfq | 40,338,631 | 274,888,511 | -1.02% |
| 2024-12-30 | 6.85 | 6.89 | 6.82 | 6.84 | 6.25 | qfq | 38,543,118 | 264,129,234 | -0.44% |
| 2024-12-27 | 6.78 | 6.88 | 6.75 | 6.87 | 6.27 | qfq | 51,519,245 | 351,531,515 | 1.18% |
| 2024-12-26 | 6.95 | 6.97 | 6.75 | 6.79 | 6.20 | qfq | 88,144,163 | 601,123,325 | -2.44% |
| 2024-12-25 | 7.02 | 7.05 | 6.90 | 6.96 | 6.35 | qfq | 48,851,769 | 339,995,618 | -0.71% |
| 2024-12-24 | 6.95 | 7.02 | 6.90 | 7.01 | 6.40 | qfq | 46,166,686 | 321,594,844 | 0.57% |
| 2024-12-23 | 6.89 | 7.01 | 6.86 | 6.97 | 6.36 | qfq | 55,480,385 | 385,944,002 | 1.16% |
| 2024-12-20 | 7.03 | 7.06 | 6.87 | 6.89 | 6.29 | qfq | 63,377,292 | 439,573,958 | -1.99% |
| 2024-12-19 | 7.12 | 7.15 | 6.97 | 7.03 | 6.42 | qfq | 61,027,900 | 429,802,862 | -1.68% |
| 2024-12-18 | 7.09 | 7.25 | 7.05 | 7.15 | 6.53 | qfq | 68,212,563 | 490,144,739 | 1.42% |
| 2024-12-17 | 7.15 | 7.19 | 7.04 | 7.05 | 6.44 | qfq | 41,346,093 | 293,319,697 | -1.26% |
| 2024-12-16 | 6.99 | 7.15 | 6.99 | 7.14 | 6.52 | qfq | 58,649,320 | 416,054,416 | 2.00% |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7.00 | 6.39 | qfq | 51,884,670 | 365,656,412 | -2.10% |
| 2024-12-12 | 7.14 | 7.15 | 7.08 | 7.15 | 6.53 | qfq | 47,163,511 | 335,718,125 | 0.28% |
| 2024-12-11 | 7.12 | 7.17 | 7.09 | 7.13 | 6.51 | qfq | 34,427,948 | 245,487,863 | 0.28% |
| 2024-12-10 | 7.25 | 7.29 | 7.10 | 7.11 | 6.49 | qfq | 60,433,036 | 433,948,791 | -1.11% |
| 2024-12-09 | 7.28 | 7.28 | 7.11 | 7.19 | 6.56 | qfq | 60,066,601 | 432,040,257 | 0.84% |
| 2024-12-06 | 7.06 | 7.15 | 7.05 | 7.13 | 6.51 | qfq | 35,937,720 | 255,746,475 | 0.99% |
| 2024-12-05 | 7.08 | 7.10 | 7.04 | 7.06 | 6.45 | qfq | 22,734,195 | 160,805,772 | -0.42% |
| 2024-12-04 | 7.10 | 7.11 | 7.05 | 7.09 | 6.47 | qfq | 28,168,425 | 199,427,779 | -0.14% |
| 2024-12-03 | 7.04 | 7.12 | 7.00 | 7.10 | 6.48 | qfq | 32,540,996 | 229,946,158 | 0.57% |
| 2024-12-02 | 6.94 | 7.07 | 6.93 | 7.06 | 6.45 | qfq | 38,796,765 | 271,796,391 | 1.29% |
| 2024-11-29 | 6.91 | 6.98 | 6.88 | 6.97 | 6.36 | qfq | 39,953,825 | 277,265,330 | 1.01% |
| 2024-11-28 | 6.94 | 6.97 | 6.88 | 6.90 | 6.30 | qfq | 27,969,799 | 193,581,158 | -0.86% |
| 2024-11-27 | 6.88 | 6.96 | 6.80 | 6.96 | 6.35 | qfq | 31,421,270 | 216,364,965 | 1.16% |
| 2024-11-26 | 6.92 | 6.96 | 6.85 | 6.88 | 6.28 | qfq | 26,016,586 | 179,396,468 | -0.58% |
| 2024-11-25 | 7.00 | 7.06 | 6.87 | 6.92 | 6.32 | qfq | 40,974,003 | 285,017,285 | -1.00% |
| 2024-11-22 | 7.22 | 7.26 | 6.97 | 6.99 | 6.38 | qfq | 62,404,001 | 442,451,167 | -2.92% |
| 2024-11-21 | 7.14 | 7.21 | 7.14 | 7.20 | 6.57 | qfq | 29,964,136 | 215,231,161 | 0.42% |
| 2024-11-20 | 7.10 | 7.20 | 7.06 | 7.17 | 6.55 | qfq | 48,527,977 | 346,856,192 | 0.84% |
| 2024-11-19 | 7.23 | 7.23 | 7.01 | 7.11 | 6.49 | qfq | 62,479,516 | 444,242,257 | -1.52% |
| 2024-11-18 | 7.14 | 7.33 | 7.13 | 7.22 | 6.59 | qfq | 63,845,563 | 462,688,754 | 1.40% |
| 2024-11-15 | 7.20 | 7.29 | 7.11 | 7.12 | 6.50 | qfq | 58,154,096 | 419,137,424 | -1.25% |
| 2024-11-14 | 7.28 | 7.40 | 7.20 | 7.21 | 6.58 | qfq | 71,758,098 | 524,309,537 | -1.37% |
| 2024-11-13 | 7.25 | 7.34 | 7.25 | 7.31 | 6.67 | qfq | 54,098,982 | 395,091,034 | 0.41% |
| 2024-11-12 | 7.35 | 7.43 | 7.25 | 7.28 | 6.65 | qfq | 74,451,701 | 545,950,244 | -0.95% |
| 2024-11-11 | 7.30 | 7.35 | 7.23 | 7.35 | 6.71 | qfq | 51,187,552 | 373,406,091 | 0.41% |
| 2024-11-08 | 7.40 | 7.45 | 7.28 | 7.32 | 6.68 | qfq | 59,727,390 | 438,548,148 | -0.41% |
| 2024-11-07 | 7.21 | 7.35 | 7.17 | 7.35 | 6.71 | qfq | 65,381,396 | 477,354,994 | 1.52% |
| 2024-11-06 | 7.27 | 7.31 | 7.21 | 7.24 | 6.61 | qfq | 51,344,647 | 372,249,298 | -0.41% |
| 2024-11-05 | 7.20 | 7.27 | 7.16 | 7.27 | 6.64 | qfq | 53,759,596 | 388,730,611 | 0.83% |
| 2024-11-04 | 7.21 | 7.24 | 7.15 | 7.21 | 6.58 | qfq | 36,416,849 | 261,693,189 | 0.14% |
| 2024-11-01 | 7.26 | 7.29 | 7.16 | 7.20 | 6.57 | qfq | 45,167,288 | 326,425,419 | -0.83% |
| 2024-10-31 | 7.11 | 7.37 | 7.08 | 7.26 | 6.63 | qfq | 84,195,956 | 607,574,714 | 2.11% |
| 2024-10-30 | 7.17 | 7.22 | 7.03 | 7.11 | 6.49 | qfq | 76,063,448 | 540,934,581 | -2.20% |
| 2024-10-29 | 7.46 | 7.48 | 7.26 | 7.27 | 6.64 | qfq | 65,760,682 | 482,320,664 | -2.81% |
| 2024-10-28 | 7.27 | 7.49 | 7.18 | 7.48 | 6.83 | qfq | 90,898,206 | 667,911,746 | 2.75% |
| 2024-10-25 | 7.34 | 7.36 | 7.20 | 7.28 | 6.65 | qfq | 79,905,203 | 581,179,348 | -1.09% |
| 2024-10-24 | 7.25 | 7.40 | 7.22 | 7.36 | 6.72 | qfq | 72,175,611 | 528,436,723 | 0.68% |
| 2024-10-23 | 7.36 | 7.47 | 7.25 | 7.31 | 6.67 | qfq | 79,693,084 | 584,054,936 | -0.14% |
| 2024-10-22 | 7.03 | 7.36 | 7.00 | 7.32 | 6.68 | qfq | 120,256,985 | 867,553,327 | 4.42% |
| 2024-10-21 | 7.05 | 7.07 | 6.97 | 7.01 | 6.40 | qfq | 62,578,841 | 438,595,301 | -0.57% |
| 2024-10-18 | 6.91 | 7.11 | 6.82 | 7.05 | 6.44 | qfq | 94,071,715 | 653,786,823 | 1.88% |
| 2024-10-17 | 7.08 | 7.14 | 6.91 | 6.92 | 6.32 | qfq | 64,527,758 | 451,600,838 | -2.12% |
| 2024-10-16 | 7.03 | 7.15 | 7.00 | 7.07 | 6.46 | qfq | 55,057,014 | 390,073,273 | -0.14% |
| 2024-10-15 | 7.23 | 7.30 | 7.07 | 7.08 | 6.46 | qfq | 96,605,984 | 691,826,709 | -2.48% |
| 2024-10-14 | 7.31 | 7.38 | 7.18 | 7.26 | 6.63 | qfq | 137,779,669 | 1,001,297,959 | -0.68% |
| 2024-10-11 | 7.57 | 7.59 | 7.25 | 7.31 | 6.67 | qfq | 75,664,930 | 559,896,570 | -3.43% |
| 2024-10-10 | 7.40 | 7.78 | 7.39 | 7.57 | 6.91 | qfq | 101,543,930 | 772,217,615 | 1.61% |
| 2024-10-09 | 7.80 | 7.80 | 7.33 | 7.45 | 6.80 | qfq | 131,034,329 | 988,141,436 | -6.17% |
| 2024-10-08 | 8.45 | 8.45 | 7.51 | 7.94 | 7.25 | qfq | 231,917,831 | 1,846,736,200 | 2.98% |
| 2024-09-30 | 7.48 | 7.78 | 7.33 | 7.71 | 7.04 | qfq | 192,154,669 | 1,454,878,423 | 6.49% |
| 2024-09-27 | 7.12 | 7.24 | 7.03 | 7.24 | 6.61 | qfq | 68,696,478 | 490,566,112 | 2.99% |
| 2024-09-26 | 6.85 | 7.03 | 6.79 | 7.03 | 6.42 | qfq | 77,719,868 | 537,118,738 | 2.18% |
| 2024-09-25 | 6.95 | 7.06 | 6.87 | 6.88 | 6.28 | qfq | 95,809,808 | 665,407,744 | 0.15% |
| 2024-09-24 | 6.74 | 6.90 | 6.62 | 6.87 | 6.27 | qfq | 68,195,620 | 462,210,175 | 3.31% |
| 2024-09-23 | 6.44 | 6.72 | 6.42 | 6.65 | 6.07 | qfq | 75,130,808 | 497,377,236 | 2.94% |
| 2024-09-20 | 6.54 | 6.54 | 6.38 | 6.46 | 5.90 | qfq | 51,387,433 | 331,183,798 | -1.22% |
| 2024-09-19 | 6.44 | 6.56 | 6.39 | 6.54 | 5.97 | qfq | 45,655,937 | 296,324,816 | 1.55% |
| 2024-09-18 | 6.45 | 6.45 | 6.36 | 6.44 | 5.88 | qfq | 29,670,303 | 190,204,084 | 0.31% |
| 2024-09-13 | 6.40 | 6.50 | 6.35 | 6.42 | 5.86 | qfq | 42,981,369 | 277,125,921 | 0.31% |
| 2024-09-12 | 6.40 | 6.51 | 6.37 | 6.40 | 5.84 | qfq | 48,196,380 | 310,643,667 | 0.31% |
| 2024-09-11 | 6.55 | 6.55 | 6.35 | 6.38 | 5.83 | qfq | 54,622,935 | 350,879,639 | -3.19% |
| 2024-09-10 | 6.62 | 6.64 | 6.39 | 6.59 | 6.02 | qfq | 62,868,438 | 408,413,377 | -0.15% |
| 2024-09-09 | 6.63 | 6.64 | 6.51 | 6.60 | 6.03 | qfq | 58,896,381 | 386,813,292 | -1.05% |
| 2024-09-06 | 6.75 | 6.86 | 6.66 | 6.67 | 6.09 | qfq | 54,473,838 | 368,958,672 | -1.33% |
| 2024-09-05 | 6.77 | 6.80 | 6.66 | 6.76 | 6.17 | qfq | 52,397,917 | 352,569,053 | 0.00% |
| 2024-09-04 | 6.82 | 6.85 | 6.73 | 6.76 | 6.17 | qfq | 38,539,927 | 261,600,168 | -1.17% |
| 2024-09-03 | 6.94 | 6.98 | 6.79 | 6.84 | 6.25 | qfq | 60,873,746 | 417,360,994 | -1.44% |
| 2024-09-02 | 6.93 | 7.04 | 6.88 | 6.94 | 6.34 | qfq | 63,764,801 | 444,755,408 | 0.00% |
| 2024-08-30 | 6.95 | 6.99 | 6.88 | 6.94 | 6.34 | qfq | 79,573,245 | 552,588,758 | 0.00% |
| 2024-08-29 | 7.04 | 7.05 | 6.93 | 6.94 | 6.34 | qfq | 55,542,486 | 387,678,672 | -1.42% |
| 2024-08-28 | 6.94 | 7.11 | 6.93 | 7.04 | 6.43 | qfq | 57,348,709 | 403,513,129 | 1.15% |
| 2024-08-27 | 6.98 | 6.99 | 6.86 | 6.96 | 6.35 | qfq | 52,065,340 | 360,392,841 | -0.57% |
| 2024-08-26 | 7.13 | 7.15 | 6.95 | 7.00 | 6.39 | qfq | 57,934,791 | 406,865,738 | -1.69% |
| 2024-08-23 | 7.18 | 7.22 | 7.09 | 7.12 | 6.50 | qfq | 28,584,295 | 204,130,211 | -1.25% |
| 2024-08-22 | 7.17 | 7.23 | 7.12 | 7.21 | 6.58 | qfq | 42,550,363 | 305,399,039 | 0.42% |
| 2024-08-21 | 7.21 | 7.22 | 7.06 | 7.18 | 6.56 | qfq | 56,993,403 | 406,843,619 | -0.83% |
| 2024-08-20 | 7.39 | 7.43 | 7.18 | 7.24 | 6.61 | qfq | 49,356,978 | 358,565,885 | -1.50% |
| 2024-08-19 | 7.39 | 7.43 | 7.33 | 7.35 | 6.71 | qfq | 36,171,852 | 266,586,635 | -0.54% |
| 2024-08-16 | 7.50 | 7.55 | 7.37 | 7.39 | 6.75 | qfq | 51,448,435 | 382,418,407 | -1.34% |
| 2024-08-15 | 7.37 | 7.50 | 7.34 | 7.49 | 6.84 | qfq | 56,448,789 | 421,008,088 | 1.35% |
| 2024-08-14 | 7.36 | 7.43 | 7.29 | 7.39 | 6.75 | qfq | 39,056,407 | 287,985,592 | 0.41% |
| 2024-08-13 | 7.34 | 7.37 | 7.29 | 7.36 | 6.72 | qfq | 32,508,000 | 238,343,397 | 0.00% |
| 2024-08-12 | 7.42 | 7.45 | 7.33 | 7.36 | 6.72 | qfq | 35,768,626 | 263,733,236 | -0.41% |
| 2024-08-09 | 7.45 | 7.49 | 7.39 | 7.39 | 6.75 | qfq | 44,366,289 | 329,906,066 | -0.54% |
| 2024-08-08 | 7.53 | 7.55 | 7.41 | 7.43 | 6.78 | qfq | 42,480,610 | 316,672,811 | -1.46% |
| 2024-08-07 | 7.48 | 7.59 | 7.46 | 7.54 | 6.88 | qfq | 53,647,247 | 404,882,974 | 0.27% |
| 2024-08-06 | 7.42 | 7.52 | 7.35 | 7.52 | 6.87 | qfq | 76,705,575 | 571,243,453 | 2.04% |
| 2024-08-05 | 7.52 | 7.53 | 7.36 | 7.37 | 6.73 | qfq | 75,222,822 | 559,646,168 | -2.25% |
| 2024-08-02 | 7.68 | 7.74 | 7.49 | 7.54 | 6.88 | qfq | 133,055,274 | 1,005,734,460 | -2.58% |
| 2024-08-01 | 7.85 | 7.94 | 7.73 | 7.74 | 7.07 | qfq | 116,641,732 | 909,734,060 | -2.64% |
| 2024-07-31 | 8.10 | 8.10 | 7.67 | 7.95 | 7.26 | qfq | 181,567,235 | 1,424,924,067 | -3.17% |
| 2024-07-30 | 8.34 | 8.34 | 8.11 | 8.21 | 7.50 | qfq | 46,680,654 | 382,818,148 | -1.68% |
| 2024-07-29 | 8.22 | 8.37 | 8.22 | 8.35 | 7.62 | qfq | 36,286,703 | 302,024,313 | 0.97% |
| 2024-07-26 | 8.27 | 8.34 | 8.20 | 8.27 | 7.55 | qfq | 32,981,151 | 272,824,500 | -0.24% |
| 2024-07-25 | 8.31 | 8.35 | 8.14 | 8.29 | 7.57 | qfq | 34,663,018 | 285,659,028 | -0.24% |
| 2024-07-24 | 8.27 | 8.43 | 8.22 | 8.31 | 7.59 | qfq | 48,189,919 | 401,649,386 | 0.97% |
| 2024-07-23 | 8.42 | 8.45 | 8.21 | 8.23 | 7.51 | qfq | 47,904,370 | 396,951,434 | -2.72% |
| 2024-07-22 | 8.73 | 8.73 | 8.40 | 8.46 | 7.72 | qfq | 77,766,174 | 659,166,264 | -3.31% |
| 2024-07-19 | 8.76 | 8.81 | 8.61 | 8.75 | 7.99 | qfq | 47,621,691 | 414,767,716 | -0.11% |
| 2024-07-18 | 8.57 | 8.77 | 8.44 | 8.76 | 8.00 | qfq | 53,840,623 | 464,132,538 | 1.98% |
| 2024-07-17 | 8.77 | 8.77 | 8.55 | 8.59 | 7.84 | qfq | 48,657,406 | 419,831,308 | -2.39% |
| 2024-07-16 | 8.77 | 8.89 | 8.71 | 8.80 | 8.03 | qfq | 46,470,075 | 409,157,695 | -0.23% |
| 2024-07-15 | 8.61 | 8.85 | 8.48 | 8.82 | 8.05 | qfq | 63,686,570 | 553,764,401 | 1.38% |
| 2024-07-12 | 8.91 | 8.96 | 8.65 | 8.70 | 7.94 | qfq | 66,418,942 | 583,617,773 | -3.01% |
| 2024-07-11 | 9.18 | 9.20 | 8.76 | 8.97 | 8.19 | qfq | 90,184,876 | 803,481,507 | -4.06% |
| 2024-07-10 | 9.68 | 9.74 | 9.27 | 9.35 | 8.35 | qfq | 66,766,410 | 627,400,367 | -4.10% |
| 2024-07-09 | 9.70 | 9.79 | 9.55 | 9.75 | 8.71 | qfq | 35,189,771 | 340,360,042 | 0.31% |
| 2024-07-08 | 9.69 | 9.80 | 9.55 | 9.72 | 8.69 | qfq | 42,014,475 | 407,383,523 | 0.93% |
| 2024-07-05 | 9.80 | 9.83 | 9.46 | 9.63 | 8.60 | qfq | 43,169,256 | 414,281,019 | -1.03% |
| 2024-07-04 | 9.75 | 9.90 | 9.71 | 9.73 | 8.69 | qfq | 36,999,291 | 362,905,556 | -0.41% |
| 2024-07-03 | 9.79 | 9.86 | 9.65 | 9.77 | 8.73 | qfq | 31,807,843 | 310,264,376 | -0.41% |
| 2024-07-02 | 9.76 | 9.85 | 9.64 | 9.81 | 8.77 | qfq | 39,118,145 | 382,180,615 | 0.31% |
| 2024-07-01 | 9.63 | 9.86 | 9.61 | 9.78 | 8.74 | qfq | 53,281,778 | 518,786,373 | 1.66% |
| 2024-06-28 | 9.23 | 9.74 | 9.15 | 9.62 | 8.60 | qfq | 68,327,908 | 648,431,178 | 4.57% |
| 2024-06-27 | 9.14 | 9.30 | 9.12 | 9.20 | 8.22 | qfq | 32,495,178 | 299,336,686 | -0.11% |
| 2024-06-26 | 9.23 | 9.30 | 9.03 | 9.21 | 8.23 | qfq | 41,243,902 | 377,038,516 | -0.43% |
| 2024-06-25 | 9.27 | 9.30 | 9.05 | 9.25 | 8.27 | qfq | 50,371,105 | 463,006,439 | 0.00% |
| 2024-06-24 | 9.05 | 9.33 | 9.04 | 9.25 | 8.27 | qfq | 57,643,688 | 530,982,704 | 1.98% |
| 2024-06-21 | 9.09 | 9.20 | 8.98 | 9.07 | 8.10 | qfq | 40,659,513 | 368,905,402 | -0.55% |
| 2024-06-20 | 9.01 | 9.15 | 8.99 | 9.12 | 8.15 | qfq | 34,558,019 | 314,167,173 | 0.88% |
| 2024-06-19 | 9.15 | 9.21 | 9.04 | 9.04 | 8.08 | qfq | 36,003,200 | 327,925,914 | -1.09% |
| 2024-06-18 | 9.08 | 9.20 | 8.99 | 9.14 | 8.17 | qfq | 43,899,413 | 400,261,132 | 0.77% |
| 2024-06-17 | 9.23 | 9.38 | 9.02 | 9.07 | 8.10 | qfq | 62,978,290 | 576,202,342 | -1.95% |
| 2024-06-14 | 9.38 | 9.55 | 9.22 | 9.25 | 8.27 | qfq | 78,974,785 | 743,332,181 | -1.60% |
| 2024-06-13 | 9.33 | 9.47 | 9.27 | 9.40 | 8.40 | qfq | 50,457,608 | 473,022,962 | 0.64% |
| 2024-06-12 | 9.21 | 9.38 | 9.12 | 9.34 | 8.35 | qfq | 55,485,878 | 512,277,451 | 1.30% |
| 2024-06-11 | 9.44 | 9.47 | 9.12 | 9.22 | 8.24 | qfq | 67,638,907 | 627,380,336 | -1.91% |
| 2024-06-07 | 9.21 | 9.46 | 9.20 | 9.40 | 8.40 | qfq | 64,069,468 | 598,249,382 | 1.40% |
| 2024-06-06 | 9.10 | 9.35 | 9.03 | 9.27 | 8.28 | qfq | 79,194,601 | 731,638,900 | 1.87% |
| 2024-06-05 | 9.19 | 9.26 | 9.06 | 9.10 | 8.13 | qfq | 44,798,565 | 410,728,718 | -1.09% |
| 2024-06-04 | 8.98 | 9.23 | 8.84 | 9.20 | 8.22 | qfq | 71,705,991 | 649,923,854 | 2.22% |
| 2024-06-03 | 8.99 | 9.04 | 8.87 | 9.00 | 8.04 | qfq | 46,848,201 | 419,860,811 | 0.45% |
| 2024-05-31 | 8.90 | 9.08 | 8.81 | 8.96 | 8.01 | qfq | 59,600,595 | 534,720,138 | 0.56% |
| 2024-05-30 | 9.12 | 9.22 | 8.87 | 8.91 | 7.96 | qfq | 62,998,974 | 567,347,638 | -2.84% |
| 2024-05-29 | 9.13 | 9.19 | 8.95 | 9.17 | 8.19 | qfq | 53,194,988 | 483,317,460 | 0.66% |
| 2024-05-28 | 9.11 | 9.20 | 9.06 | 9.11 | 8.14 | qfq | 57,214,190 | 522,383,862 | -0.11% |
| 2024-05-27 | 8.97 | 9.25 | 8.88 | 9.12 | 8.15 | qfq | 102,250,986 | 931,328,820 | 2.13% |
| 2024-05-24 | 8.73 | 9.03 | 8.72 | 8.93 | 7.98 | qfq | 100,278,219 | 898,225,154 | 2.29% |
| 2024-05-23 | 8.88 | 8.88 | 8.69 | 8.73 | 7.80 | qfq | 45,720,440 | 400,754,679 | -2.02% |
| 2024-05-22 | 8.87 | 9.01 | 8.83 | 8.91 | 7.96 | qfq | 52,476,822 | 468,088,163 | 0.22% |
| 2024-05-21 | 8.93 | 8.96 | 8.85 | 8.89 | 7.94 | qfq | 37,022,733 | 329,214,826 | -0.78% |
| 2024-05-20 | 8.80 | 9.02 | 8.75 | 8.96 | 8.01 | qfq | 83,621,947 | 744,388,862 | 1.70% |
| 2024-05-17 | 8.89 | 8.96 | 8.75 | 8.81 | 7.87 | qfq | 77,801,709 | 687,213,072 | -1.34% |
| 2024-05-16 | 9.16 | 9.18 | 8.89 | 8.93 | 7.98 | qfq | 81,661,493 | 733,179,275 | -2.08% |
| 2024-05-15 | 9.45 | 9.57 | 9.06 | 9.12 | 8.15 | qfq | 79,660,763 | 738,217,898 | -3.90% |
| 2024-05-14 | 9.45 | 9.55 | 9.30 | 9.49 | 8.48 | qfq | 72,243,022 | 683,612,700 | 0.32% |
| 2024-05-13 | 9.25 | 9.54 | 9.17 | 9.46 | 8.45 | qfq | 115,065,351 | 1,080,041,072 | 2.16% |
| 2024-05-10 | 9.14 | 9.27 | 9.14 | 9.26 | 8.27 | qfq | 81,362,246 | 749,705,817 | 0.98% |
| 2024-05-09 | 9.20 | 9.20 | 9.01 | 9.17 | 8.19 | qfq | 70,540,927 | 642,329,857 | 0.22% |
| 2024-05-08 | 9.20 | 9.28 | 9.13 | 9.15 | 8.18 | qfq | 64,325,518 | 591,282,973 | -0.87% |
| 2024-05-07 | 9.36 | 9.48 | 9.21 | 9.23 | 8.25 | qfq | 69,277,355 | 643,988,446 | -2.22% |
| 2024-05-06 | 9.33 | 9.45 | 9.15 | 9.44 | 8.43 | qfq | 80,063,378 | 747,719,386 | 0.85% |
| 2024-04-30 | 9.21 | 9.40 | 9.13 | 9.36 | 8.36 | qfq | 83,887,318 | 777,699,971 | 1.52% |
| 2024-04-29 | 9.36 | 9.38 | 9.06 | 9.22 | 8.24 | qfq | 104,336,636 | 957,218,954 | -2.12% |
| 2024-04-26 | 9.47 | 9.51 | 9.31 | 9.42 | 8.42 | qfq | 64,380,231 | 605,413,623 | -0.53% |
| 2024-04-25 | 9.72 | 9.75 | 9.40 | 9.47 | 8.46 | qfq | 61,703,748 | 587,737,786 | -2.57% |
| 2024-04-24 | 9.69 | 10.08 | 9.62 | 9.72 | 8.69 | qfq | 132,309,175 | 1,296,257,183 | 4.40% |
| 2024-04-23 | 9.54 | 9.54 | 9.29 | 9.31 | 8.32 | qfq | 42,176,240 | 394,401,456 | -2.00% |
| 2024-04-22 | 9.61 | 9.79 | 9.33 | 9.50 | 8.49 | qfq | 68,311,536 | 651,011,584 | -0.73% |
| 2024-04-19 | 9.58 | 9.72 | 9.48 | 9.57 | 8.55 | qfq | 52,829,475 | 506,325,275 | -0.52% |
| 2024-04-18 | 10.02 | 10.10 | 9.52 | 9.62 | 8.60 | qfq | 93,756,466 | 909,688,505 | -4.28% |
| 2024-04-17 | 9.98 | 10.07 | 9.82 | 10.05 | 8.98 | qfq | 32,913,719 | 327,772,086 | 1.31% |
| 2024-04-16 | 10.09 | 10.22 | 9.84 | 9.92 | 8.86 | qfq | 55,996,256 | 560,040,019 | -2.17% |
| 2024-04-15 | 10.09 | 10.20 | 9.89 | 10.14 | 9.06 | qfq | 47,115,663 | 474,100,814 | 0.40% |
| 2024-04-12 | 9.99 | 10.20 | 9.96 | 10.10 | 9.02 | qfq | 40,866,878 | 412,801,336 | 1.41% |
| 2024-04-11 | 9.72 | 10.03 | 9.68 | 9.96 | 8.90 | qfq | 45,212,043 | 447,464,135 | 1.74% |
| 2024-04-10 | 9.75 | 10.00 | 9.72 | 9.79 | 8.75 | qfq | 41,360,750 | 407,870,172 | 0.10% |
| 2024-04-09 | 9.80 | 9.86 | 9.63 | 9.78 | 8.74 | qfq | 35,654,118 | 347,649,006 | -0.51% |
| 2024-04-08 | 9.39 | 10.03 | 9.38 | 9.83 | 8.78 | qfq | 74,528,419 | 727,962,165 | 4.13% |
| 2024-04-03 | 9.42 | 9.52 | 9.27 | 9.44 | 8.43 | qfq | 32,736,111 | 307,574,096 | -0.11% |
| 2024-04-02 | 9.17 | 9.49 | 9.16 | 9.45 | 8.44 | qfq | 47,925,716 | 450,341,854 | 2.72% |
| 2024-04-01 | 9.37 | 9.41 | 9.10 | 9.20 | 8.22 | qfq | 52,540,660 | 483,904,799 | -1.92% |
| 2024-03-29 | 9.14 | 9.38 | 9.11 | 9.38 | 8.38 | qfq | 38,821,549 | 360,672,022 | 2.51% |
| 2024-03-28 | 9.18 | 9.25 | 8.98 | 9.15 | 8.18 | qfq | 38,806,226 | 353,270,048 | -0.22% |
| 2024-03-27 | 9.26 | 9.33 | 9.15 | 9.17 | 8.19 | qfq | 44,120,922 | 407,843,779 | -1.08% |
| 2024-03-26 | 9.01 | 9.29 | 8.93 | 9.27 | 8.28 | qfq | 44,409,009 | 405,776,432 | 2.21% |
| 2024-03-25 | 8.96 | 9.15 | 8.90 | 9.07 | 8.10 | qfq | 38,145,264 | 346,726,535 | 0.78% |
| 2024-03-22 | 8.98 | 9.04 | 8.82 | 9.00 | 8.04 | qfq | 40,511,161 | 362,007,626 | 0.11% |
| 2024-03-21 | 9.09 | 9.15 | 8.96 | 8.99 | 8.03 | qfq | 43,408,769 | 391,594,071 | -1.32% |
| 2024-03-20 | 9.08 | 9.19 | 8.90 | 9.11 | 8.14 | qfq | 48,141,746 | 436,171,150 | -0.76% |
| 2024-03-19 | 9.25 | 9.32 | 9.09 | 9.18 | 8.20 | qfq | 36,935,549 | 339,049,316 | -1.08% |
| 2024-03-18 | 9.30 | 9.64 | 9.11 | 9.28 | 8.29 | qfq | 60,435,510 | 566,132,568 | 0.00% |
| 2024-03-15 | 9.13 | 9.37 | 9.07 | 9.28 | 8.29 | qfq | 49,950,867 | 461,841,833 | 1.53% |
| 2024-03-14 | 9.05 | 9.19 | 8.98 | 9.14 | 8.17 | qfq | 40,856,067 | 371,375,725 | 0.99% |
| 2024-03-13 | 8.95 | 9.07 | 8.82 | 9.05 | 8.09 | qfq | 51,470,117 | 461,545,042 | 0.44% |
| 2024-03-12 | 9.32 | 9.35 | 8.93 | 9.01 | 8.05 | qfq | 63,290,681 | 574,616,631 | -3.84% |
| 2024-03-11 | 9.49 | 9.59 | 9.18 | 9.37 | 8.37 | qfq | 50,176,508 | 468,124,944 | -0.85% |
| 2024-03-08 | 9.23 | 9.49 | 9.16 | 9.45 | 8.44 | qfq | 50,782,986 | 476,160,586 | 1.83% |
| 2024-03-07 | 9.06 | 9.37 | 9.00 | 9.28 | 8.29 | qfq | 52,826,620 | 488,429,592 | 1.98% |
| 2024-03-06 | 9.13 | 9.40 | 9.00 | 9.10 | 8.13 | qfq | 59,103,471 | 542,209,019 | -0.33% |
| 2024-03-05 | 8.94 | 9.24 | 8.88 | 9.13 | 8.16 | qfq | 71,403,897 | 650,961,272 | 2.01% |
| 2024-03-04 | 8.60 | 8.96 | 8.58 | 8.95 | 8.00 | qfq | 64,571,796 | 566,496,093 | 3.71% |
| 2024-03-01 | 8.81 | 8.91 | 8.62 | 8.63 | 7.71 | qfq | 53,773,468 | 467,527,737 | -2.15% |
| 2024-02-29 | 8.79 | 8.83 | 8.67 | 8.82 | 7.88 | qfq | 51,752,127 | 452,951,550 | -0.79% |
| 2024-02-28 | 8.59 | 9.00 | 8.56 | 8.89 | 7.94 | qfq | 79,414,668 | 699,789,718 | 3.01% |
| 2024-02-27 | 8.68 | 8.79 | 8.55 | 8.63 | 7.71 | qfq | 54,395,720 | 469,062,824 | -1.15% |
| 2024-02-26 | 8.95 | 8.97 | 8.65 | 8.73 | 7.80 | qfq | 54,500,938 | 479,853,301 | -2.78% |
| 2024-02-23 | 8.97 | 9.10 | 8.91 | 8.98 | 8.02 | qfq | 48,945,486 | 440,616,006 | 0.00% |
| 2024-02-22 | 8.78 | 8.98 | 8.75 | 8.98 | 8.02 | qfq | 49,504,973 | 440,239,835 | 1.93% |
| 2024-02-21 | 8.93 | 9.04 | 8.77 | 8.81 | 7.87 | qfq | 58,673,591 | 519,082,259 | -1.56% |
| 2024-02-20 | 8.92 | 9.18 | 8.82 | 8.95 | 8.00 | qfq | 42,238,798 | 380,633,117 | -0.44% |
| 2024-02-19 | 8.76 | 8.99 | 8.68 | 8.99 | 8.03 | qfq | 49,008,813 | 433,710,063 | 2.86% |
| 2024-02-08 | 8.35 | 8.74 | 8.27 | 8.74 | 7.81 | qfq | 51,787,996 | 439,591,181 | 2.58% |
| 2024-02-07 | 8.54 | 8.55 | 8.22 | 8.52 | 7.61 | qfq | 73,882,874 | 616,195,433 | -0.35% |
| 2024-02-06 | 8.54 | 8.70 | 8.31 | 8.55 | 7.64 | qfq | 64,468,774 | 546,525,860 | 0.00% |
| 2024-02-05 | 8.65 | 8.90 | 8.46 | 8.55 | 7.64 | qfq | 73,583,595 | 636,195,406 | -1.27% |
| 2024-02-02 | 8.49 | 8.79 | 8.42 | 8.66 | 7.74 | qfq | 53,919,894 | 465,908,674 | 2.00% |
| 2024-02-01 | 8.68 | 8.70 | 8.42 | 8.49 | 7.59 | qfq | 61,618,549 | 526,069,146 | -3.08% |
| 2024-01-31 | 8.35 | 8.94 | 8.26 | 8.76 | 7.83 | qfq | 104,902,021 | 910,634,327 | 0.11% |
| 2024-01-30 | 8.86 | 8.92 | 8.70 | 8.75 | 7.82 | qfq | 43,909,984 | 386,911,839 | -1.91% |
| 2024-01-29 | 8.90 | 9.13 | 8.81 | 8.92 | 7.97 | qfq | 61,524,414 | 552,003,099 | 0.45% |
| 2024-01-26 | 8.64 | 8.89 | 8.61 | 8.88 | 7.93 | qfq | 50,491,398 | 442,877,809 | 2.19% |
| 2024-01-25 | 8.47 | 8.69 | 8.40 | 8.69 | 7.76 | qfq | 45,176,340 | 388,152,803 | 2.84% |
| 2024-01-24 | 8.29 | 8.47 | 8.21 | 8.45 | 7.55 | qfq | 42,729,342 | 356,688,865 | 2.42% |
| 2024-01-23 | 8.04 | 8.33 | 7.90 | 8.25 | 7.37 | qfq | 53,446,713 | 434,096,421 | 2.36% |
| 2024-01-22 | 8.15 | 8.28 | 8.00 | 8.06 | 7.20 | qfq | 52,927,461 | 431,698,691 | -1.47% |
| 2024-01-19 | 8.41 | 8.42 | 8.10 | 8.18 | 7.31 | qfq | 83,220,645 | 683,751,940 | -3.08% |
| 2024-01-18 | 8.53 | 8.59 | 8.18 | 8.44 | 7.54 | qfq | 76,745,742 | 641,446,366 | -1.29% |
| 2024-01-17 | 8.64 | 8.71 | 8.55 | 8.55 | 7.64 | qfq | 30,318,204 | 261,690,450 | -1.16% |
| 2024-01-16 | 8.53 | 8.72 | 8.45 | 8.65 | 7.73 | qfq | 46,614,596 | 400,422,924 | 0.46% |
| 2024-01-15 | 8.44 | 8.65 | 8.40 | 8.61 | 7.69 | qfq | 51,319,376 | 440,445,989 | 1.89% |
| 2024-01-12 | 8.37 | 8.52 | 8.33 | 8.45 | 7.55 | qfq | 37,927,285 | 320,239,176 | 0.96% |
| 2024-01-11 | 8.57 | 8.58 | 8.33 | 8.37 | 7.48 | qfq | 59,359,391 | 499,778,004 | -2.45% |
| 2024-01-10 | 8.51 | 8.67 | 8.47 | 8.58 | 7.67 | qfq | 37,658,762 | 322,723,334 | 0.35% |
| 2024-01-09 | 8.44 | 8.58 | 8.29 | 8.55 | 7.64 | qfq | 52,345,629 | 443,583,098 | 1.18% |
| 2024-01-08 | 8.30 | 8.53 | 8.21 | 8.45 | 7.55 | qfq | 61,389,936 | 516,924,479 | 1.20% |
| 2024-01-05 | 8.35 | 8.55 | 8.28 | 8.35 | 7.46 | qfq | 66,348,133 | 558,303,405 | -0.83% |
| 2024-01-04 | 8.32 | 8.44 | 8.16 | 8.42 | 7.52 | qfq | 66,736,672 | 554,867,871 | 1.08% |
| 2024-01-03 | 7.97 | 8.37 | 7.91 | 8.33 | 7.44 | qfq | 89,246,665 | 731,106,627 | 4.13% |
| 2024-01-02 | 7.66 | 8.04 | 7.66 | 8.00 | 7.15 | qfq | 70,604,045 | 557,412,565 | 3.90% |
| 2023-12-29 | 7.80 | 7.84 | 7.68 | 7.70 | 6.88 | qfq | 46,224,024 | 358,085,490 | -1.53% |
| 2023-12-28 | 7.96 | 8.05 | 7.74 | 7.82 | 6.99 | qfq | 71,736,980 | 561,520,456 | -1.88% |
| 2023-12-27 | 7.81 | 7.98 | 7.79 | 7.97 | 7.12 | qfq | 50,579,748 | 399,220,505 | 1.27% |
| 2023-12-26 | 7.79 | 7.94 | 7.75 | 7.87 | 7.03 | qfq | 35,039,600 | 274,800,790 | 0.38% |
| 2023-12-25 | 7.69 | 7.87 | 7.61 | 7.84 | 7.01 | qfq | 30,130,894 | 233,562,385 | 1.82% |
| 2023-12-22 | 7.72 | 7.76 | 7.62 | 7.70 | 6.88 | qfq | 42,802,000 | 329,181,284 | -0.52% |
| 2023-12-21 | 7.78 | 7.78 | 7.65 | 7.74 | 6.92 | qfq | 42,671,360 | 329,081,832 | -0.64% |
| 2023-12-20 | 7.60 | 7.94 | 7.60 | 7.79 | 6.96 | qfq | 88,220,816 | 691,087,503 | 3.59% |
| 2023-12-19 | 7.57 | 7.60 | 7.45 | 7.52 | 6.72 | qfq | 25,798,183 | 193,631,581 | -0.66% |
| 2023-12-18 | 7.56 | 7.69 | 7.51 | 7.57 | 6.76 | qfq | 33,434,878 | 253,880,442 | -0.13% |
| 2023-12-15 | 7.77 | 7.82 | 7.54 | 7.58 | 6.77 | qfq | 45,823,983 | 350,554,577 | -2.45% |
| 2023-12-14 | 7.83 | 7.90 | 7.75 | 7.77 | 6.94 | qfq | 38,597,620 | 301,111,153 | -1.02% |
| 2023-12-13 | 7.87 | 7.96 | 7.83 | 7.85 | 7.01 | qfq | 30,416,500 | 239,274,197 | -0.25% |
| 2023-12-12 | 7.89 | 7.97 | 7.84 | 7.87 | 7.03 | qfq | 33,275,744 | 262,650,301 | -0.51% |
| 2023-12-11 | 7.78 | 7.91 | 7.57 | 7.91 | 7.07 | qfq | 59,811,503 | 465,735,925 | 1.67% |
| 2023-12-08 | 7.75 | 7.91 | 7.69 | 7.78 | 6.95 | qfq | 50,183,969 | 391,665,259 | 0.39% |
| 2023-12-07 | 7.65 | 7.88 | 7.61 | 7.75 | 6.92 | qfq | 49,828,191 | 385,924,173 | 2.11% |
| 2023-12-06 | 7.63 | 7.65 | 7.47 | 7.59 | 6.78 | qfq | 36,776,529 | 278,277,133 | -0.91% |
| 2023-12-05 | 7.67 | 7.85 | 7.65 | 7.66 | 6.84 | qfq | 43,627,108 | 337,956,376 | -0.52% |
| 2023-12-04 | 7.66 | 7.73 | 7.61 | 7.70 | 6.88 | qfq | 31,116,001 | 239,021,582 | 0.52% |
| 2023-12-01 | 7.72 | 7.72 | 7.58 | 7.66 | 6.84 | qfq | 39,044,631 | 298,643,663 | -0.65% |
| 2023-11-30 | 7.40 | 7.72 | 7.38 | 7.71 | 6.89 | qfq | 106,614,957 | 812,410,119 | 4.61% |
| 2023-11-29 | 7.46 | 7.53 | 7.34 | 7.37 | 6.59 | qfq | 34,110,832 | 252,905,555 | -1.47% |
| 2023-11-28 | 7.51 | 7.51 | 7.31 | 7.48 | 6.68 | qfq | 43,354,402 | 320,759,268 | -0.40% |
| 2023-11-27 | 7.37 | 7.57 | 7.31 | 7.51 | 6.71 | qfq | 49,376,700 | 367,629,991 | 1.49% |
| 2023-11-24 | 7.52 | 7.55 | 7.39 | 7.40 | 6.61 | qfq | 37,148,763 | 277,080,050 | -1.60% |
| 2023-11-23 | 7.54 | 7.63 | 7.46 | 7.52 | 6.72 | qfq | 40,378,023 | 303,801,124 | -0.66% |
| 2023-11-22 | 7.57 | 7.64 | 7.53 | 7.57 | 6.76 | qfq | 41,957,670 | 318,627,343 | 0.26% |
| 2023-11-21 | 7.65 | 7.69 | 7.53 | 7.55 | 6.75 | qfq | 46,976,850 | 356,658,889 | -1.31% |
| 2023-11-20 | 7.70 | 7.82 | 7.64 | 7.65 | 6.84 | qfq | 61,869,269 | 477,269,462 | -0.78% |
| 2023-11-17 | 7.62 | 7.79 | 7.55 | 7.71 | 6.89 | qfq | 63,459,559 | 487,388,183 | 1.45% |
| 2023-11-16 | 7.58 | 7.67 | 7.53 | 7.60 | 6.79 | qfq | 49,364,132 | 375,288,821 | 0.26% |
| 2023-11-15 | 7.63 | 7.66 | 7.53 | 7.58 | 6.77 | qfq | 39,140,001 | 296,285,836 | -0.13% |
| 2023-11-14 | 7.55 | 7.80 | 7.51 | 7.59 | 6.78 | qfq | 73,108,426 | 560,076,508 | 0.00% |
| 2023-11-13 | 7.71 | 7.89 | 7.43 | 7.59 | 6.78 | qfq | 110,750,567 | 845,067,398 | -0.26% |
| 2023-11-10 | 7.52 | 7.68 | 7.33 | 7.61 | 6.80 | qfq | 65,878,733 | 495,504,538 | 0.93% |
| 2023-11-09 | 7.51 | 7.69 | 7.47 | 7.54 | 6.74 | qfq | 38,888,632 | 294,426,564 | 0.13% |
| 2023-11-08 | 7.51 | 7.60 | 7.44 | 7.53 | 6.73 | qfq | 32,256,960 | 242,994,450 | 0.00% |
| 2023-11-07 | 7.59 | 7.60 | 7.48 | 7.53 | 6.73 | qfq | 40,110,234 | 301,760,381 | -1.18% |
| 2023-11-06 | 7.70 | 7.72 | 7.54 | 7.62 | 6.81 | qfq | 49,117,458 | 374,747,129 | -0.65% |
| 2023-11-03 | 7.62 | 7.84 | 7.59 | 7.67 | 6.85 | qfq | 41,719,363 | 322,713,489 | 0.66% |
| 2023-11-02 | 7.63 | 7.73 | 7.61 | 7.62 | 6.81 | qfq | 29,863,546 | 229,063,274 | 0.13% |
| 2023-11-01 | 7.63 | 7.68 | 7.56 | 7.61 | 6.80 | qfq | 24,646,136 | 187,838,638 | 0.00% |
| 2023-10-31 | 7.68 | 7.72 | 7.54 | 7.61 | 6.80 | qfq | 39,812,766 | 303,040,970 | -0.39% |
| 2023-10-30 | 7.72 | 7.74 | 7.54 | 7.64 | 6.83 | qfq | 56,902,927 | 433,355,942 | -1.04% |
| 2023-10-27 | 7.43 | 7.85 | 7.41 | 7.72 | 6.90 | qfq | 91,128,724 | 696,455,705 | 4.18% |
| 2023-10-26 | 7.01 | 7.46 | 6.98 | 7.41 | 6.62 | qfq | 88,457,735 | 644,102,763 | 4.37% |
| 2023-10-25 | 7.35 | 7.38 | 6.90 | 7.10 | 6.34 | qfq | 100,099,457 | 706,578,285 | -1.39% |
| 2023-10-24 | 7.27 | 7.29 | 7.13 | 7.20 | 6.43 | qfq | 39,852,491 | 286,821,380 | -1.23% |
| 2023-10-23 | 7.36 | 7.46 | 7.17 | 7.29 | 6.51 | qfq | 38,488,342 | 281,655,754 | -1.22% |
| 2023-10-20 | 7.35 | 7.41 | 7.24 | 7.38 | 6.59 | qfq | 26,434,793 | 194,842,069 | 0.14% |
| 2023-10-19 | 7.43 | 7.46 | 7.32 | 7.37 | 6.59 | qfq | 36,183,753 | 267,117,180 | -1.21% |
| 2023-10-18 | 7.60 | 7.60 | 7.41 | 7.46 | 6.67 | qfq | 32,079,482 | 239,736,363 | -2.23% |
| 2023-10-17 | 7.56 | 7.72 | 7.51 | 7.63 | 6.82 | qfq | 45,585,100 | 347,684,571 | 0.53% |
| 2023-10-16 | 7.60 | 7.67 | 7.51 | 7.59 | 6.78 | qfq | 35,104,019 | 265,675,195 | -0.78% |
| 2023-10-13 | 7.89 | 7.93 | 7.61 | 7.65 | 6.84 | qfq | 43,659,911 | 336,081,128 | -2.05% |
| 2023-10-12 | 7.65 | 7.83 | 7.63 | 7.81 | 6.98 | qfq | 46,756,421 | 362,646,035 | 2.09% |
| 2023-10-11 | 7.71 | 7.82 | 7.61 | 7.65 | 6.84 | qfq | 43,379,467 | 333,761,794 | -0.78% |
| 2023-10-10 | 7.95 | 7.95 | 7.69 | 7.71 | 6.89 | qfq | 47,959,833 | 371,807,442 | -2.03% |
| 2023-10-09 | 7.87 | 7.91 | 7.80 | 7.87 | 7.03 | qfq | 26,830,342 | 211,126,774 | 0.00% |
| 2023-09-28 | 7.90 | 7.95 | 7.84 | 7.87 | 7.03 | qfq | 34,745,655 | 273,509,449 | -0.51% |
| 2023-09-27 | 8.00 | 8.10 | 7.91 | 7.91 | 7.07 | qfq | 32,379,399 | 258,304,249 | -0.88% |
| 2023-09-26 | 8.02 | 8.05 | 7.90 | 7.98 | 7.13 | qfq | 37,771,348 | 300,732,258 | -0.37% |
| 2023-09-25 | 8.04 | 8.10 | 7.99 | 8.01 | 7.16 | qfq | 30,646,150 | 245,749,386 | -0.37% |
| 2023-09-22 | 8.11 | 8.20 | 7.99 | 8.04 | 7.18 | qfq | 38,716,027 | 311,932,760 | -0.62% |
| 2023-09-21 | 8.08 | 8.25 | 8.04 | 8.09 | 7.23 | qfq | 35,342,252 | 287,477,727 | -0.12% |
| 2023-09-20 | 8.23 | 8.24 | 8.07 | 8.10 | 7.24 | qfq | 27,419,985 | 222,389,749 | -1.58% |
| 2023-09-19 | 8.21 | 8.27 | 8.13 | 8.23 | 7.35 | qfq | 34,669,775 | 284,798,625 | 0.37% |
| 2023-09-18 | 8.33 | 8.41 | 8.17 | 8.20 | 7.33 | qfq | 48,899,511 | 402,421,067 | -1.56% |
| 2023-09-15 | 8.56 | 8.62 | 8.29 | 8.33 | 7.44 | qfq | 50,136,668 | 421,210,802 | -3.03% |
| 2023-09-14 | 8.40 | 8.67 | 8.40 | 8.59 | 7.68 | qfq | 72,274,551 | 620,015,471 | 2.02% |
| 2023-09-13 | 8.43 | 8.50 | 8.32 | 8.42 | 7.52 | qfq | 28,768,313 | 241,483,670 | 0.00% |
| 2023-09-12 | 8.27 | 8.57 | 8.25 | 8.42 | 7.52 | qfq | 68,835,040 | 582,689,350 | 1.81% |
| 2023-09-11 | 8.35 | 8.44 | 8.23 | 8.27 | 7.39 | qfq | 88,995,381 | 741,697,099 | -1.08% |
| 2023-09-08 | 7.89 | 8.51 | 7.86 | 8.36 | 7.47 | qfq | 123,022,856 | 1,014,993,013 | 5.69% |
| 2023-09-07 | 8.02 | 8.02 | 7.89 | 7.91 | 7.07 | qfq | 34,929,089 | 277,217,285 | -1.25% |
| 2023-09-06 | 8.03 | 8.07 | 7.91 | 8.01 | 7.16 | qfq | 64,750,112 | 518,347,189 | -0.12% |
| 2023-09-05 | 7.81 | 8.09 | 7.78 | 8.02 | 7.17 | qfq | 127,992,680 | 1,019,050,858 | 2.82% |
| 2023-09-04 | 8.00 | 8.01 | 7.69 | 7.80 | 6.97 | qfq | 131,185,472 | 1,022,468,830 | -2.62% |
| 2023-09-01 | 8.09 | 8.11 | 7.95 | 8.01 | 7.16 | qfq | 39,515,252 | 316,690,213 | -1.72% |
| 2023-08-31 | 8.12 | 8.19 | 7.98 | 8.15 | 7.28 | qfq | 55,525,884 | 449,039,438 | 0.12% |
| 2023-08-30 | 8.23 | 8.36 | 8.10 | 8.14 | 7.27 | qfq | 50,082,676 | 410,196,095 | -0.73% |
| 2023-08-29 | 8.21 | 8.27 | 8.10 | 8.20 | 7.33 | qfq | 57,171,437 | 468,249,583 | -0.24% |
| 2023-08-28 | 8.94 | 8.95 | 8.17 | 8.22 | 7.34 | qfq | 87,688,836 | 735,583,589 | -3.86% |
| 2023-08-25 | 8.52 | 8.64 | 8.41 | 8.55 | 7.64 | qfq | 23,583,260 | 201,580,582 | 0.23% |
| 2023-08-24 | 8.59 | 8.67 | 8.42 | 8.53 | 7.62 | qfq | 27,788,900 | 236,880,467 | -0.58% |
| 2023-08-23 | 8.86 | 8.93 | 8.57 | 8.58 | 7.67 | qfq | 33,336,597 | 290,333,120 | -3.27% |
| 2023-08-22 | 8.81 | 8.93 | 8.69 | 8.87 | 7.93 | qfq | 29,135,222 | 256,506,665 | 0.80% |
| 2023-08-21 | 8.92 | 8.95 | 8.80 | 8.80 | 7.86 | qfq | 22,011,092 | 195,259,193 | -1.79% |
| 2023-08-18 | 9.03 | 9.14 | 8.96 | 8.96 | 8.01 | qfq | 16,626,067 | 150,206,576 | -1.10% |
| 2023-08-17 | 9.20 | 9.21 | 8.94 | 9.06 | 8.10 | qfq | 34,912,011 | 315,021,888 | -1.41% |
| 2023-08-16 | 9.21 | 9.28 | 9.12 | 9.19 | 8.21 | qfq | 38,849,829 | 357,374,081 | -0.97% |
| 2023-08-15 | 9.10 | 9.49 | 9.04 | 9.28 | 8.29 | qfq | 70,436,837 | 656,855,483 | 2.09% |
| 2023-08-14 | 8.79 | 9.15 | 8.69 | 9.09 | 8.12 | qfq | 57,862,224 | 521,813,630 | 3.30% |
| 2023-08-11 | 8.84 | 8.89 | 8.73 | 8.80 | 7.86 | qfq | 37,194,013 | 327,827,270 | -0.45% |
| 2023-08-10 | 8.92 | 9.05 | 8.83 | 8.84 | 7.90 | qfq | 30,828,523 | 274,661,416 | -0.67% |
| 2023-08-09 | 9.05 | 9.05 | 8.80 | 8.90 | 7.95 | qfq | 47,110,028 | 417,972,713 | -1.66% |
| 2023-08-08 | 9.12 | 9.35 | 9.00 | 9.05 | 8.09 | qfq | 39,909,163 | 364,462,533 | -0.88% |
| 2023-08-07 | 8.98 | 9.17 | 8.87 | 9.13 | 8.16 | qfq | 50,001,377 | 452,916,981 | 2.01% |
| 2023-08-04 | 9.00 | 9.10 | 8.81 | 8.95 | 8.00 | qfq | 55,487,803 | 497,117,627 | -0.78% |
| 2023-08-03 | 8.90 | 9.08 | 8.83 | 9.02 | 8.06 | qfq | 43,397,044 | 390,323,114 | 1.23% |
| 2023-08-02 | 8.90 | 8.97 | 8.75 | 8.91 | 7.96 | qfq | 60,106,784 | 533,605,934 | -0.45% |
| 2023-08-01 | 8.60 | 8.98 | 8.51 | 8.95 | 8.00 | qfq | 108,919,674 | 961,588,459 | 4.07% |
| 2023-07-31 | 8.54 | 8.61 | 8.44 | 8.60 | 7.68 | qfq | 81,103,601 | 691,842,258 | 0.35% |
| 2023-07-28 | 8.45 | 8.66 | 8.41 | 8.57 | 7.66 | qfq | 61,280,772 | 522,811,158 | 0.71% |
| 2023-07-27 | 8.60 | 8.69 | 8.46 | 8.51 | 7.60 | qfq | 79,522,927 | 679,687,697 | -2.07% |
| 2023-07-26 | 8.55 | 8.74 | 8.40 | 8.69 | 7.76 | qfq | 108,118,596 | 928,786,478 | 0.70% |
| 2023-07-25 | 9.20 | 9.25 | 8.47 | 8.63 | 7.71 | qfq | 177,847,348 | 1,543,113,248 | -6.80% |
| 2023-07-24 | 9.05 | 9.30 | 8.93 | 9.26 | 8.27 | qfq | 45,816,277 | 420,143,975 | 1.54% |
| 2023-07-21 | 9.07 | 9.18 | 8.99 | 9.12 | 8.15 | qfq | 37,401,076 | 339,872,418 | 0.55% |
| 2023-07-20 | 9.27 | 9.27 | 9.06 | 9.07 | 8.10 | qfq | 27,917,162 | 255,151,936 | -2.05% |
| 2023-07-19 | 9.30 | 9.33 | 9.18 | 9.26 | 8.27 | qfq | 23,443,853 | 216,780,213 | -0.43% |
| 2023-07-18 | 9.37 | 9.40 | 9.13 | 9.30 | 8.31 | qfq | 37,576,146 | 349,058,136 | -0.53% |
| 2023-07-17 | 9.37 | 9.41 | 9.20 | 9.35 | 8.35 | qfq | 56,176,715 | 523,845,721 | 2.07% |