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
四川路桥600039.SH
最近收盘价8.472026-07-17
最近交易日2026-07-17
成交量（股）21,229,371
成交额（元）179,672,817
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.377 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.037 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.517 | — | — | — | 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 | 8.33 | 8.54 | 8.30 | 8.47 | 8.47 | qfq | 21,229,371 | 179,672,817 | 2.67% |
| 2026-07-16 | 8.43 | 8.51 | 8.22 | 8.25 | 8.25 | qfq | 13,922,683 | 115,828,670 | -2.02% |
| 2026-07-15 | 8.40 | 8.50 | 8.35 | 8.42 | 8.42 | qfq | 13,494,209 | 113,674,765 | -0.24% |
| 2026-07-14 | 8.38 | 8.50 | 8.36 | 8.44 | 8.44 | qfq | 10,925,747 | 91,948,552 | 0.72% |
| 2026-07-13 | 8.44 | 8.58 | 8.36 | 8.38 | 8.38 | qfq | 14,729,841 | 124,438,867 | -0.71% |
| 2026-07-10 | 8.54 | 8.55 | 8.36 | 8.44 | 8.44 | qfq | 12,944,953 | 109,383,166 | -0.71% |
| 2026-07-09 | 8.70 | 8.74 | 8.45 | 8.50 | 8.50 | qfq | 15,332,821 | 131,156,419 | -2.63% |
| 2026-07-08 | 8.56 | 8.82 | 8.43 | 8.73 | 8.73 | qfq | 22,168,189 | 192,570,593 | 3.07% |
| 2026-07-07 | 8.47 | 8.67 | 8.39 | 8.47 | 8.47 | qfq | 19,303,174 | 164,618,533 | -1.05% |
| 2026-07-06 | 8.45 | 8.59 | 8.23 | 8.56 | 8.56 | qfq | 18,952,589 | 159,618,810 | 1.30% |
| 2026-07-03 | 8.26 | 8.49 | 8.23 | 8.45 | 8.45 | qfq | 16,939,400 | 142,292,779 | 2.05% |
| 2026-07-02 | 8.11 | 8.30 | 8.03 | 8.28 | 8.28 | qfq | 18,254,734 | 149,003,275 | 2.73% |
| 2026-07-01 | 7.82 | 8.12 | 7.76 | 8.06 | 8.06 | qfq | 16,709,803 | 133,721,162 | 3.07% |
| 2026-06-30 | 7.93 | 7.94 | 7.68 | 7.82 | 7.82 | qfq | 18,261,327 | 142,308,070 | -1.51% |
| 2026-06-29 | 7.93 | 8.04 | 7.75 | 7.94 | 7.94 | qfq | 15,782,288 | 124,949,153 | 0.13% |
| 2026-06-26 | 8.00 | 8.04 | 7.92 | 7.93 | 7.93 | qfq | 13,021,782 | 103,919,470 | -0.88% |
| 2026-06-25 | 8.12 | 8.13 | 7.94 | 8.00 | 8.00 | qfq | 17,244,209 | 138,506,592 | -0.99% |
| 2026-06-24 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | qfq | 13,500,244 | 109,212,032 | -0.12% |
| 2026-06-23 | 8.15 | 8.20 | 8.05 | 8.09 | 8.09 | qfq | 19,168,116 | 155,462,136 | -0.98% |
| 2026-06-22 | 8.30 | 8.30 | 8.03 | 8.17 | 8.17 | qfq | 23,530,731 | 191,143,209 | -1.21% |
| 2026-06-18 | 8.30 | 8.36 | 8.21 | 8.27 | 8.27 | qfq | 13,631,432 | 112,816,514 | -0.96% |
| 2026-06-17 | 8.31 | 8.38 | 8.21 | 8.35 | 8.35 | qfq | 14,938,166 | 124,117,529 | 0.00% |
| 2026-06-16 | 8.32 | 8.38 | 8.26 | 8.35 | 8.35 | qfq | 17,714,887 | 147,493,297 | 0.36% |
| 2026-06-15 | 8.27 | 8.37 | 8.17 | 8.32 | 8.32 | qfq | 19,163,504 | 158,923,391 | 0.85% |
| 2026-06-12 | 8.33 | 8.34 | 8.17 | 8.25 | 8.25 | qfq | 26,321,288 | 217,316,130 | -1.08% |
| 2026-06-11 | 8.30 | 8.40 | 8.25 | 8.34 | 8.34 | qfq | 15,050,660 | 125,449,765 | 0.36% |
| 2026-06-10 | 8.32 | 8.38 | 8.27 | 8.31 | 8.31 | qfq | 11,633,844 | 96,752,023 | -0.60% |
| 2026-06-09 | 8.45 | 8.56 | 8.29 | 8.36 | 8.36 | qfq | 15,479,101 | 130,252,526 | -1.07% |
| 2026-06-08 | 8.34 | 8.52 | 8.20 | 8.45 | 8.45 | qfq | 21,522,237 | 180,915,665 | 0.60% |
| 2026-06-05 | 8.37 | 8.44 | 8.26 | 8.40 | 8.40 | qfq | 16,577,223 | 138,289,720 | 0.96% |
| 2026-06-04 | 8.17 | 8.34 | 8.17 | 8.32 | 8.32 | qfq | 20,416,577 | 169,338,877 | 1.84% |
| 2026-06-03 | 8.46 | 8.47 | 8.12 | 8.17 | 8.17 | qfq | 25,865,062 | 212,845,981 | -3.66% |
| 2026-06-02 | 8.45 | 8.58 | 8.43 | 8.48 | 8.48 | qfq | 23,860,764 | 202,935,572 | 0.12% |
| 2026-06-01 | 8.75 | 8.77 | 8.43 | 8.47 | 8.47 | qfq | 29,443,405 | 251,920,709 | -3.31% |
| 2026-05-29 | 8.80 | 8.88 | 8.67 | 8.76 | 8.76 | qfq | 38,717,375 | 340,698,592 | 0.11% |
| 2026-05-28 | 8.79 | 8.83 | 8.63 | 8.75 | 8.75 | qfq | 22,518,590 | 196,774,658 | -0.46% |
| 2026-05-27 | 8.57 | 8.81 | 8.51 | 8.79 | 8.79 | qfq | 44,733,247 | 389,461,853 | 2.57% |
| 2026-05-26 | 8.25 | 8.59 | 8.23 | 8.57 | 8.57 | qfq | 41,796,055 | 355,713,619 | 3.13% |
| 2026-05-25 | 8.10 | 8.33 | 8.01 | 8.31 | 8.31 | qfq | 40,400,231 | 331,062,858 | 2.59% |
| 2026-05-22 | 8.08 | 8.19 | 7.91 | 8.10 | 8.10 | qfq | 43,605,334 | 351,766,800 | 0.25% |
| 2026-05-21 | 8.08 | 8.19 | 8.05 | 8.08 | 8.08 | qfq | 49,137,075 | 398,415,018 | -0.12% |
| 2026-05-20 | 8.05 | 8.11 | 8.01 | 8.09 | 8.09 | qfq | 24,312,754 | 196,121,059 | 0.25% |
| 2026-05-19 | 7.97 | 8.12 | 7.92 | 8.07 | 8.07 | qfq | 54,523,991 | 439,122,772 | 1.38% |
| 2026-05-18 | 7.93 | 8.04 | 7.75 | 7.96 | 7.96 | qfq | 34,931,553 | 276,228,782 | 0.00% |
| 2026-05-15 | 7.95 | 8.06 | 7.90 | 7.96 | 7.96 | qfq | 37,666,739 | 300,720,547 | 0.00% |
| 2026-05-14 | 8.00 | 8.01 | 7.91 | 7.96 | 7.96 | qfq | 27,351,617 | 217,646,721 | -0.38% |
| 2026-05-13 | 8.00 | 8.08 | 7.93 | 7.99 | 7.99 | qfq | 41,657,260 | 333,435,618 | -0.13% |
| 2026-05-12 | 8.05 | 8.23 | 7.96 | 8.00 | 8.00 | qfq | 62,353,627 | 502,220,905 | 0.00% |
| 2026-05-11 | 8.12 | 8.14 | 7.94 | 8.00 | 8.00 | qfq | 53,960,791 | 432,547,815 | -1.23% |
| 2026-05-08 | 8.05 | 8.29 | 8.04 | 8.10 | 8.10 | qfq | 65,407,176 | 530,109,940 | 0.50% |
| 2026-05-07 | 8.02 | 8.13 | 7.94 | 8.06 | 8.06 | qfq | 46,683,500 | 376,136,413 | 0.50% |
| 2026-05-06 | 8.16 | 8.20 | 7.90 | 8.02 | 8.02 | qfq | 59,571,932 | 474,551,353 | -2.08% |
| 2026-04-30 | 8.65 | 8.69 | 8.10 | 8.19 | 8.19 | qfq | 67,351,519 | 554,998,482 | -6.29% |
| 2026-04-29 | 8.97 | 8.99 | 8.68 | 8.74 | 8.74 | qfq | 37,085,189 | 326,043,694 | -3.10% |
| 2026-04-28 | 9.10 | 9.14 | 8.60 | 9.02 | 9.02 | qfq | 49,021,873 | 433,494,081 | -1.10% |
| 2026-04-27 | 9.79 | 9.81 | 9.10 | 9.12 | 9.12 | qfq | 69,870,551 | 653,093,343 | -8.80% |
| 2026-04-24 | 9.98 | 10.13 | 9.96 | 10.00 | 10.00 | qfq | 18,668,460 | 187,804,990 | -0.40% |
| 2026-04-23 | 9.95 | 10.15 | 9.95 | 10.04 | 10.04 | qfq | 15,477,209 | 155,582,343 | 0.30% |
| 2026-04-22 | 9.98 | 10.04 | 9.88 | 10.01 | 10.01 | qfq | 19,061,086 | 189,956,925 | 0.30% |
| 2026-04-21 | 9.99 | 10.28 | 9.84 | 9.98 | 9.98 | qfq | 25,928,469 | 258,379,375 | 1.11% |
| 2026-04-20 | 9.69 | 10.02 | 9.65 | 9.87 | 9.87 | qfq | 23,022,166 | 227,038,571 | 2.07% |
| 2026-04-17 | 9.56 | 9.70 | 9.56 | 9.67 | 9.67 | qfq | 13,060,667 | 125,908,347 | 0.62% |
| 2026-04-16 | 9.50 | 9.61 | 9.46 | 9.61 | 9.61 | qfq | 18,895,790 | 180,254,047 | 1.16% |
| 2026-04-15 | 9.43 | 9.59 | 9.38 | 9.50 | 9.50 | qfq | 19,211,557 | 182,618,923 | 0.74% |
| 2026-04-14 | 9.28 | 9.46 | 9.21 | 9.43 | 9.43 | qfq | 16,663,938 | 155,591,030 | 2.06% |
| 2026-04-13 | 9.41 | 9.41 | 9.15 | 9.24 | 9.24 | qfq | 19,235,897 | 177,892,200 | -1.81% |
| 2026-04-10 | 9.45 | 9.50 | 9.38 | 9.41 | 9.41 | qfq | 16,556,485 | 156,103,071 | 0.00% |
| 2026-04-09 | 9.62 | 9.71 | 9.40 | 9.41 | 9.41 | qfq | 16,139,581 | 153,680,164 | -2.79% |
| 2026-04-08 | 9.54 | 9.68 | 9.49 | 9.68 | 9.68 | qfq | 22,458,162 | 215,804,365 | 2.00% |
| 2026-04-07 | 9.59 | 9.64 | 9.47 | 9.49 | 9.49 | qfq | 15,045,559 | 143,610,157 | -0.52% |
| 2026-04-03 | 9.60 | 9.69 | 9.50 | 9.54 | 9.54 | qfq | 16,822,879 | 161,349,663 | -0.63% |
| 2026-04-02 | 9.45 | 9.67 | 9.40 | 9.60 | 9.60 | qfq | 22,984,640 | 219,696,615 | 1.48% |
| 2026-04-01 | 10.11 | 10.16 | 9.42 | 9.46 | 9.46 | qfq | 37,554,185 | 364,233,635 | -6.06% |
| 2026-03-31 | 10.06 | 10.27 | 10.06 | 10.07 | 10.07 | qfq | 15,879,637 | 161,077,641 | -0.30% |
| 2026-03-30 | 9.93 | 10.17 | 9.65 | 10.10 | 10.10 | qfq | 24,198,817 | 241,489,154 | 1.61% |
| 2026-03-27 | 9.88 | 10.01 | 9.81 | 9.94 | 9.94 | qfq | 16,093,414 | 159,855,936 | 0.30% |
| 2026-03-26 | 9.94 | 10.01 | 9.88 | 9.91 | 9.91 | qfq | 21,044,014 | 209,326,708 | 0.00% |
| 2026-03-25 | 9.69 | 9.92 | 9.63 | 9.91 | 9.91 | qfq | 18,093,903 | 177,303,066 | 2.48% |
| 2026-03-24 | 9.46 | 9.70 | 9.36 | 9.67 | 9.67 | qfq | 19,710,853 | 188,475,741 | 3.31% |
| 2026-03-23 | 9.57 | 9.68 | 9.31 | 9.36 | 9.36 | qfq | 23,863,730 | 225,409,603 | -4.00% |
| 2026-03-20 | 9.58 | 9.79 | 9.56 | 9.75 | 9.75 | qfq | 18,694,386 | 181,570,958 | 1.99% |
| 2026-03-19 | 9.59 | 9.80 | 9.51 | 9.56 | 9.56 | qfq | 20,747,504 | 200,937,348 | -1.24% |
| 2026-03-18 | 9.86 | 9.89 | 9.48 | 9.68 | 9.68 | qfq | 25,461,186 | 245,186,648 | -1.83% |
| 2026-03-17 | 10.02 | 10.12 | 9.86 | 9.86 | 9.86 | qfq | 16,351,547 | 162,829,826 | -1.89% |
| 2026-03-16 | 9.96 | 10.12 | 9.84 | 10.05 | 10.05 | qfq | 23,176,295 | 231,898,400 | 1.01% |
| 2026-03-13 | 9.83 | 10.19 | 9.83 | 9.95 | 9.95 | qfq | 19,910,741 | 199,807,833 | 0.81% |
| 2026-03-12 | 9.95 | 9.98 | 9.76 | 9.87 | 9.87 | qfq | 14,160,331 | 139,618,770 | -0.50% |
| 2026-03-11 | 9.99 | 10.05 | 9.90 | 9.92 | 9.92 | qfq | 13,526,336 | 134,617,913 | -0.90% |
| 2026-03-10 | 10.12 | 10.19 | 9.89 | 10.01 | 10.01 | qfq | 24,462,907 | 245,674,933 | 0.00% |
| 2026-03-09 | 10.55 | 10.58 | 9.98 | 10.01 | 10.01 | qfq | 34,448,543 | 351,890,014 | -5.39% |
| 2026-03-06 | 10.42 | 10.63 | 10.33 | 10.58 | 10.58 | qfq | 25,821,012 | 272,433,162 | 1.34% |
| 2026-03-05 | 10.13 | 10.47 | 10.11 | 10.44 | 10.44 | qfq | 25,951,929 | 268,862,302 | 2.96% |
| 2026-03-04 | 10.00 | 10.22 | 9.86 | 10.14 | 10.14 | qfq | 26,349,683 | 265,770,900 | 0.70% |
| 2026-03-03 | 10.10 | 10.24 | 10.00 | 10.07 | 10.07 | qfq | 26,816,478 | 271,067,742 | -0.79% |
| 2026-03-02 | 9.95 | 10.28 | 9.81 | 10.15 | 10.15 | qfq | 29,910,929 | 303,171,419 | 2.11% |
| 2026-02-27 | 9.84 | 10.13 | 9.76 | 9.94 | 9.94 | qfq | 21,386,639 | 212,978,697 | 1.22% |
| 2026-02-26 | 9.68 | 9.83 | 9.68 | 9.82 | 9.82 | qfq | 13,989,226 | 136,736,914 | 1.13% |
| 2026-02-25 | 9.73 | 9.90 | 9.65 | 9.71 | 9.71 | qfq | 27,520,608 | 268,784,210 | 0.31% |
| 2026-02-24 | 9.57 | 9.72 | 9.47 | 9.68 | 9.68 | qfq | 20,089,748 | 193,533,287 | 1.36% |
| 2026-02-13 | 9.66 | 9.66 | 9.53 | 9.55 | 9.55 | qfq | 10,756,697 | 103,095,294 | -0.93% |
| 2026-02-12 | 9.78 | 9.80 | 9.57 | 9.64 | 9.64 | qfq | 11,373,749 | 109,874,170 | -1.13% |
| 2026-02-11 | 9.88 | 9.88 | 9.71 | 9.75 | 9.75 | qfq | 11,744,516 | 114,738,611 | -1.02% |
| 2026-02-10 | 9.98 | 9.99 | 9.81 | 9.85 | 9.85 | qfq | 14,748,181 | 145,540,221 | -0.61% |
| 2026-02-09 | 9.81 | 10.00 | 9.72 | 9.91 | 9.91 | qfq | 18,775,678 | 185,641,364 | 1.64% |
| 2026-02-06 | 9.90 | 9.95 | 9.75 | 9.75 | 9.75 | qfq | 14,825,244 | 145,902,176 | -1.42% |
| 2026-02-05 | 9.80 | 9.91 | 9.75 | 9.89 | 9.89 | qfq | 15,321,163 | 151,098,835 | 0.92% |
| 2026-02-04 | 9.77 | 9.92 | 9.75 | 9.80 | 9.80 | qfq | 18,270,735 | 179,653,838 | 0.20% |
| 2026-02-03 | 9.68 | 9.82 | 9.63 | 9.78 | 9.78 | qfq | 17,769,837 | 173,094,814 | 1.56% |
| 2026-02-02 | 9.74 | 9.94 | 9.63 | 9.63 | 9.63 | qfq | 26,761,180 | 261,027,730 | -0.82% |
| 2026-01-30 | 9.61 | 9.95 | 9.61 | 9.71 | 9.71 | qfq | 24,917,260 | 243,714,359 | 0.41% |
| 2026-01-29 | 9.65 | 9.71 | 9.50 | 9.67 | 9.67 | qfq | 34,395,383 | 330,224,548 | 0.52% |
| 2026-01-28 | 9.78 | 9.85 | 9.57 | 9.62 | 9.62 | qfq | 47,597,157 | 462,172,419 | -1.64% |
| 2026-01-27 | 9.85 | 10.03 | 9.75 | 9.78 | 9.78 | qfq | 23,531,617 | 232,645,575 | -0.71% |
| 2026-01-26 | 9.98 | 10.01 | 9.81 | 9.85 | 9.85 | qfq | 31,199,400 | 308,495,672 | -1.30% |
| 2026-01-23 | 10.24 | 10.25 | 9.93 | 9.98 | 9.98 | qfq | 22,992,419 | 231,419,455 | -1.96% |
| 2026-01-22 | 10.33 | 10.38 | 10.16 | 10.18 | 10.18 | qfq | 16,226,405 | 166,162,944 | -1.45% |
| 2026-01-21 | 10.42 | 10.53 | 10.26 | 10.33 | 10.33 | qfq | 20,350,717 | 211,161,655 | -0.96% |
| 2026-01-20 | 10.31 | 10.55 | 10.20 | 10.43 | 10.43 | qfq | 23,556,922 | 244,663,360 | 1.46% |
| 2026-01-19 | 10.06 | 10.35 | 9.99 | 10.28 | 10.28 | qfq | 22,986,419 | 234,426,422 | 1.68% |
| 2026-01-16 | 10.32 | 10.47 | 10.02 | 10.11 | 10.11 | qfq | 30,941,695 | 314,884,531 | -1.08% |
| 2026-01-15 | 10.20 | 10.27 | 10.12 | 10.22 | 10.22 | qfq | 18,727,363 | 190,988,957 | 0.20% |
| 2026-01-14 | 10.40 | 10.51 | 10.19 | 10.20 | 10.20 | qfq | 24,926,671 | 257,794,618 | -1.92% |
| 2026-01-13 | 10.40 | 10.65 | 10.36 | 10.40 | 10.40 | qfq | 19,980,087 | 209,792,848 | -0.48% |
| 2026-01-12 | 10.37 | 10.51 | 10.30 | 10.45 | 10.45 | qfq | 23,844,300 | 248,558,818 | -0.10% |
| 2026-01-09 | 10.30 | 10.56 | 10.23 | 10.46 | 10.46 | qfq | 30,775,737 | 320,675,840 | 1.55% |
| 2026-01-08 | 9.85 | 10.30 | 9.81 | 10.30 | 10.30 | qfq | 35,087,599 | 354,671,055 | 4.15% |
| 2026-01-07 | 9.94 | 10.10 | 9.84 | 9.89 | 9.89 | qfq | 43,944,735 | 436,757,089 | -1.30% |
| 2026-01-06 | 9.99 | 10.04 | 9.78 | 10.02 | 10.02 | qfq | 24,747,603 | 245,416,538 | 0.30% |
| 2026-01-05 | 9.96 | 10.12 | 9.83 | 9.99 | 9.99 | qfq | 29,743,547 | 297,391,163 | 0.40% |
| 2025-12-31 | 10.02 | 10.19 | 9.91 | 9.95 | 9.95 | qfq | 21,051,240 | 210,667,242 | -0.30% |
| 2025-12-30 | 9.73 | 10.03 | 9.67 | 9.98 | 9.98 | qfq | 18,890,943 | 187,106,496 | 1.84% |
| 2025-12-29 | 9.99 | 9.99 | 9.74 | 9.80 | 9.80 | qfq | 18,293,122 | 179,736,628 | -1.51% |
| 2025-12-26 | 9.88 | 10.04 | 9.85 | 9.95 | 9.95 | qfq | 16,616,600 | 165,454,168 | 0.30% |
| 2025-12-25 | 10.03 | 10.15 | 9.81 | 9.92 | 9.92 | qfq | 22,376,060 | 221,725,073 | 1.12% |
| 2025-12-24 | 9.85 | 9.90 | 9.73 | 9.81 | 9.81 | qfq | 14,572,343 | 142,929,989 | -0.30% |
| 2025-12-23 | 9.76 | 9.90 | 9.72 | 9.84 | 9.84 | qfq | 20,832,146 | 204,765,680 | 0.92% |
| 2025-12-22 | 9.91 | 9.91 | 9.62 | 9.75 | 9.75 | qfq | 25,153,340 | 244,552,535 | -1.32% |
| 2025-12-19 | 9.94 | 10.02 | 9.72 | 9.88 | 9.88 | qfq | 24,827,269 | 245,225,254 | 0.10% |
| 2025-12-18 | 9.90 | 10.04 | 9.76 | 9.87 | 9.87 | qfq | 21,195,295 | 209,230,064 | -0.20% |
| 2025-12-17 | 10.00 | 10.03 | 9.77 | 9.89 | 9.89 | qfq | 26,050,499 | 257,209,090 | -1.40% |
| 2025-12-16 | 10.10 | 10.22 | 9.92 | 10.03 | 10.03 | qfq | 24,611,986 | 246,861,116 | -0.89% |
| 2025-12-15 | 10.03 | 10.19 | 9.77 | 10.12 | 10.12 | qfq | 47,209,017 | 474,781,581 | -1.27% |
| 2025-12-12 | 9.69 | 10.26 | 9.60 | 10.25 | 10.25 | qfq | 94,336,448 | 948,050,781 | 6.22% |
| 2025-12-11 | 9.75 | 9.91 | 9.61 | 9.65 | 9.65 | qfq | 43,130,412 | 421,086,679 | -1.03% |
| 2025-12-10 | 9.34 | 9.84 | 9.26 | 9.75 | 9.75 | qfq | 37,936,616 | 366,909,727 | 4.17% |
| 2025-12-09 | 9.31 | 9.45 | 9.14 | 9.36 | 9.36 | qfq | 26,401,480 | 245,368,462 | 0.43% |
| 2025-12-08 | 9.30 | 9.40 | 9.12 | 9.32 | 9.32 | qfq | 25,966,819 | 241,377,634 | 0.76% |
| 2025-12-05 | 9.47 | 9.50 | 9.19 | 9.25 | 9.25 | qfq | 22,503,663 | 208,688,686 | -2.63% |
| 2025-12-04 | 9.44 | 9.50 | 9.37 | 9.50 | 9.50 | qfq | 17,206,380 | 162,352,838 | 0.53% |
| 2025-12-03 | 9.44 | 9.49 | 9.37 | 9.45 | 9.45 | qfq | 14,561,362 | 137,506,041 | 0.11% |
| 2025-12-02 | 9.40 | 9.52 | 9.32 | 9.44 | 9.44 | qfq | 16,807,213 | 159,005,958 | 0.43% |
| 2025-12-01 | 9.49 | 9.57 | 9.12 | 9.40 | 9.40 | qfq | 27,026,880 | 252,421,653 | -0.32% |
| 2025-11-28 | 9.30 | 9.45 | 9.26 | 9.43 | 9.43 | qfq | 16,681,261 | 156,707,105 | 1.62% |
| 2025-11-27 | 9.30 | 9.35 | 9.21 | 9.28 | 9.28 | qfq | 15,220,883 | 141,310,117 | 0.22% |
| 2025-11-26 | 9.28 | 9.36 | 9.21 | 9.26 | 9.26 | qfq | 12,353,140 | 114,583,665 | -0.22% |
| 2025-11-25 | 9.22 | 9.37 | 9.09 | 9.28 | 9.28 | qfq | 20,076,880 | 185,602,943 | 0.76% |
| 2025-11-24 | 9.18 | 9.38 | 9.16 | 9.21 | 9.21 | qfq | 18,860,684 | 174,217,063 | 0.22% |
| 2025-11-21 | 9.35 | 9.36 | 9.16 | 9.19 | 9.19 | qfq | 21,060,430 | 194,928,645 | -1.50% |
| 2025-11-20 | 9.37 | 9.44 | 9.30 | 9.33 | 9.33 | qfq | 12,751,300 | 119,372,101 | -0.21% |
| 2025-11-19 | 9.48 | 9.51 | 9.24 | 9.35 | 9.35 | qfq | 16,921,341 | 158,601,440 | -1.06% |
| 2025-11-18 | 9.66 | 9.68 | 9.40 | 9.45 | 9.45 | qfq | 18,125,374 | 172,332,530 | -1.25% |
| 2025-11-17 | 9.40 | 9.70 | 9.36 | 9.57 | 9.57 | qfq | 32,990,456 | 316,330,618 | 1.48% |
| 2025-11-14 | 9.51 | 9.64 | 9.42 | 9.43 | 9.43 | qfq | 32,420,059 | 308,446,102 | -0.84% |
| 2025-11-13 | 9.80 | 9.90 | 9.43 | 9.51 | 9.51 | qfq | 51,419,075 | 491,704,774 | -2.96% |
| 2025-11-12 | 9.65 | 9.85 | 9.51 | 9.80 | 9.80 | qfq | 42,127,342 | 410,298,933 | -0.31% |
| 2025-11-11 | 10.00 | 10.00 | 9.66 | 9.83 | 9.83 | qfq | 42,769,875 | 418,245,518 | -1.21% |
| 2025-11-10 | 9.92 | 10.05 | 9.72 | 9.95 | 9.95 | qfq | 42,237,719 | 419,064,027 | 1.02% |
| 2025-11-07 | 9.87 | 10.00 | 9.81 | 9.85 | 9.85 | qfq | 26,759,653 | 264,429,393 | -0.10% |
| 2025-11-06 | 9.87 | 9.95 | 9.75 | 9.86 | 9.86 | qfq | 29,365,530 | 289,529,244 | -0.90% |
| 2025-11-05 | 9.78 | 9.95 | 9.64 | 9.95 | 9.95 | qfq | 30,679,648 | 300,957,969 | 2.58% |
| 2025-11-04 | 9.73 | 9.85 | 9.65 | 9.70 | 9.70 | qfq | 37,772,556 | 367,445,998 | -0.41% |
| 2025-11-03 | 9.48 | 9.78 | 9.39 | 9.74 | 9.74 | qfq | 50,414,086 | 486,487,412 | 2.74% |
| 2025-10-31 | 9.24 | 9.50 | 9.04 | 9.48 | 9.48 | qfq | 67,413,439 | 632,642,522 | 4.75% |
| 2025-10-30 | 8.84 | 9.10 | 8.82 | 9.05 | 9.05 | qfq | 40,220,491 | 359,810,720 | 2.26% |
| 2025-10-29 | 8.86 | 8.90 | 8.78 | 8.85 | 8.85 | qfq | 22,379,619 | 197,836,384 | -0.11% |
| 2025-10-28 | 8.84 | 8.90 | 8.66 | 8.86 | 8.86 | qfq | 29,023,160 | 255,965,961 | 0.23% |
| 2025-10-27 | 8.84 | 8.98 | 8.76 | 8.84 | 8.84 | qfq | 57,415,480 | 508,033,795 | 0.11% |
| 2025-10-24 | 8.82 | 8.86 | 8.76 | 8.83 | 8.83 | qfq | 27,324,464 | 240,911,293 | 0.11% |
| 2025-10-23 | 8.80 | 8.93 | 8.68 | 8.82 | 8.82 | qfq | 24,509,308 | 215,615,560 | -0.45% |
| 2025-10-22 | 8.53 | 8.93 | 8.52 | 8.86 | 8.83 | qfq | 43,752,736 | 382,823,236 | 3.75% |
| 2025-10-21 | 8.59 | 8.69 | 8.53 | 8.54 | 8.51 | qfq | 27,524,144 | 236,516,486 | -0.47% |
| 2025-10-20 | 8.61 | 8.63 | 8.44 | 8.58 | 8.55 | qfq | 19,873,252 | 169,663,131 | -0.69% |
| 2025-10-17 | 8.54 | 8.72 | 8.46 | 8.64 | 8.61 | qfq | 30,090,672 | 260,180,607 | 1.17% |
| 2025-10-16 | 8.57 | 8.67 | 8.49 | 8.54 | 8.51 | qfq | 18,996,734 | 162,739,661 | -0.47% |
| 2025-10-15 | 8.43 | 8.70 | 8.40 | 8.58 | 8.55 | qfq | 32,320,705 | 277,199,546 | 1.78% |
| 2025-10-14 | 8.28 | 8.54 | 8.23 | 8.43 | 8.40 | qfq | 43,310,777 | 363,534,337 | 1.44% |
| 2025-10-13 | 7.98 | 8.34 | 7.90 | 8.31 | 8.28 | qfq | 56,659,369 | 463,376,298 | 3.10% |
| 2025-10-10 | 8.03 | 8.20 | 7.98 | 8.06 | 8.03 | qfq | 42,587,644 | 344,014,568 | 0.37% |
| 2025-10-09 | 8.16 | 8.30 | 7.97 | 8.03 | 8.00 | qfq | 66,510,021 | 537,133,110 | -0.74% |
| 2025-09-30 | 8.26 | 8.33 | 8.07 | 8.09 | 8.06 | qfq | 39,712,370 | 324,174,294 | -1.82% |
| 2025-09-29 | 8.31 | 8.43 | 8.21 | 8.24 | 8.21 | qfq | 40,441,959 | 335,697,282 | -0.96% |
| 2025-09-26 | 8.35 | 8.40 | 8.25 | 8.32 | 8.29 | qfq | 19,906,809 | 166,007,667 | -0.72% |
| 2025-09-25 | 8.46 | 8.50 | 8.33 | 8.38 | 8.35 | qfq | 21,692,840 | 181,711,962 | -1.06% |
| 2025-09-24 | 8.41 | 8.48 | 8.38 | 8.47 | 8.44 | qfq | 12,510,080 | 105,685,673 | -0.24% |
| 2025-09-23 | 8.50 | 8.54 | 8.38 | 8.49 | 8.46 | qfq | 17,928,860 | 151,554,940 | 0.12% |
| 2025-09-22 | 8.58 | 8.64 | 8.37 | 8.48 | 8.45 | qfq | 18,051,151 | 152,365,257 | -1.40% |
| 2025-09-19 | 8.40 | 8.68 | 8.40 | 8.60 | 8.57 | qfq | 28,754,816 | 247,200,965 | 2.14% |
| 2025-09-18 | 8.77 | 8.84 | 8.38 | 8.42 | 8.39 | qfq | 41,454,533 | 354,219,174 | -3.99% |
| 2025-09-17 | 8.67 | 8.87 | 8.63 | 8.77 | 8.74 | qfq | 27,830,371 | 244,437,679 | 1.15% |
| 2025-09-16 | 8.64 | 8.74 | 8.62 | 8.67 | 8.64 | qfq | 17,151,990 | 148,653,084 | 0.23% |
| 2025-09-15 | 8.66 | 8.71 | 8.60 | 8.65 | 8.62 | qfq | 17,723,073 | 153,402,056 | -0.12% |
| 2025-09-12 | 8.71 | 8.80 | 8.66 | 8.66 | 8.63 | qfq | 19,541,600 | 170,478,777 | -0.57% |
| 2025-09-11 | 8.75 | 8.80 | 8.60 | 8.71 | 8.68 | qfq | 31,923,018 | 277,027,613 | -1.14% |
| 2025-09-10 | 8.91 | 8.97 | 8.78 | 8.81 | 8.78 | qfq | 19,641,653 | 173,887,912 | -1.12% |
| 2025-09-09 | 8.99 | 9.03 | 8.88 | 8.91 | 8.88 | qfq | 19,648,483 | 175,647,007 | -0.89% |
| 2025-09-08 | 8.80 | 9.02 | 8.76 | 8.99 | 8.96 | qfq | 26,252,218 | 234,223,277 | 2.28% |
| 2025-09-05 | 8.76 | 8.84 | 8.71 | 8.79 | 8.76 | qfq | 20,317,834 | 178,315,884 | 0.34% |
| 2025-09-04 | 8.88 | 8.90 | 8.67 | 8.76 | 8.73 | qfq | 27,476,789 | 240,956,336 | -1.46% |
| 2025-09-03 | 8.94 | 8.94 | 8.79 | 8.89 | 8.86 | qfq | 25,886,726 | 229,245,225 | -0.34% |
| 2025-09-02 | 8.91 | 9.11 | 8.79 | 8.92 | 8.89 | qfq | 43,208,966 | 385,250,872 | 0.11% |
| 2025-09-01 | 8.52 | 9.28 | 8.52 | 8.91 | 8.88 | qfq | 101,030,519 | 909,704,226 | 2.89% |
| 2025-08-29 | 8.44 | 8.69 | 8.41 | 8.66 | 8.63 | qfq | 46,535,012 | 400,253,896 | 2.49% |
| 2025-08-28 | 8.53 | 8.56 | 8.35 | 8.45 | 8.42 | qfq | 28,555,366 | 241,389,454 | -0.94% |
| 2025-08-27 | 8.63 | 8.68 | 8.53 | 8.53 | 8.50 | qfq | 45,874,746 | 394,402,115 | -1.04% |
| 2025-08-26 | 8.37 | 8.72 | 8.35 | 8.62 | 8.59 | qfq | 72,088,289 | 615,962,727 | 2.99% |
| 2025-08-25 | 8.32 | 8.39 | 8.31 | 8.37 | 8.34 | qfq | 30,696,553 | 256,122,517 | 0.60% |
| 2025-08-22 | 8.34 | 8.35 | 8.28 | 8.32 | 8.29 | qfq | 20,062,644 | 166,647,925 | -0.48% |
| 2025-08-21 | 8.30 | 8.42 | 8.28 | 8.36 | 8.33 | qfq | 25,605,677 | 214,207,567 | 0.72% |
| 2025-08-20 | 8.24 | 8.31 | 8.20 | 8.30 | 8.27 | qfq | 22,820,995 | 188,288,215 | 0.85% |
| 2025-08-19 | 8.33 | 8.35 | 8.21 | 8.23 | 8.20 | qfq | 35,550,652 | 293,373,921 | -1.20% |
| 2025-08-18 | 8.36 | 8.39 | 8.28 | 8.33 | 8.30 | qfq | 29,064,100 | 242,355,446 | -0.72% |
| 2025-08-15 | 8.33 | 8.44 | 8.17 | 8.39 | 8.36 | qfq | 43,736,580 | 362,462,005 | -0.36% |
| 2025-08-14 | 8.50 | 8.67 | 8.40 | 8.42 | 8.39 | qfq | 63,422,753 | 541,416,740 | 0.72% |
| 2025-08-13 | 8.39 | 8.40 | 8.35 | 8.36 | 8.33 | qfq | 20,762,013 | 173,763,931 | -0.24% |
| 2025-08-12 | 8.42 | 8.43 | 8.35 | 8.38 | 8.35 | qfq | 20,094,961 | 168,476,292 | -0.48% |
| 2025-08-11 | 8.48 | 8.51 | 8.39 | 8.42 | 8.39 | qfq | 24,943,263 | 210,522,856 | -0.59% |
| 2025-08-08 | 8.39 | 8.50 | 8.35 | 8.47 | 8.44 | qfq | 32,189,236 | 271,620,582 | 0.95% |
| 2025-08-07 | 8.43 | 8.47 | 8.35 | 8.39 | 8.36 | qfq | 29,125,087 | 244,715,018 | 0.60% |
| 2025-08-06 | 8.44 | 8.44 | 8.30 | 8.34 | 8.31 | qfq | 32,620,926 | 271,894,564 | -0.95% |
| 2025-08-05 | 8.35 | 8.44 | 8.32 | 8.42 | 8.39 | qfq | 24,784,664 | 208,127,900 | 0.84% |
| 2025-08-04 | 8.25 | 8.43 | 8.23 | 8.35 | 8.32 | qfq | 36,323,053 | 303,955,661 | 0.97% |
| 2025-08-01 | 8.21 | 8.34 | 8.21 | 8.27 | 8.24 | qfq | 19,244,713 | 159,340,728 | -0.48% |
| 2025-07-31 | 8.40 | 8.41 | 8.26 | 8.31 | 8.28 | qfq | 27,099,156 | 224,766,098 | -1.07% |
| 2025-07-30 | 8.37 | 8.45 | 8.30 | 8.40 | 8.37 | qfq | 31,592,758 | 264,660,354 | 0.00% |
| 2025-07-29 | 8.35 | 8.43 | 8.32 | 8.40 | 8.37 | qfq | 27,496,580 | 230,119,791 | 0.24% |
| 2025-07-28 | 8.57 | 8.57 | 8.31 | 8.38 | 8.35 | qfq | 54,002,571 | 453,130,290 | -2.22% |
| 2025-07-25 | 8.76 | 8.76 | 8.56 | 8.57 | 8.54 | qfq | 48,838,491 | 420,162,212 | -2.61% |
| 2025-07-24 | 8.80 | 8.85 | 8.64 | 8.80 | 8.77 | qfq | 61,212,015 | 535,664,474 | -2.00% |
| 2025-07-23 | 9.20 | 9.23 | 8.84 | 8.98 | 8.95 | qfq | 101,958,874 | 923,919,167 | 2.05% |
| 2025-07-22 | 9.09 | 9.09 | 8.62 | 8.80 | 8.77 | qfq | 94,309,734 | 825,253,244 | -1.68% |
| 2025-07-21 | 8.72 | 8.98 | 8.66 | 8.95 | 8.92 | qfq | 87,281,297 | 769,800,028 | 4.92% |
| 2025-07-18 | 8.61 | 8.65 | 8.51 | 8.53 | 8.50 | qfq | 18,722,900 | 160,112,853 | -0.93% |
| 2025-07-17 | 8.56 | 8.70 | 8.56 | 8.61 | 8.58 | qfq | 24,984,758 | 215,769,431 | 0.58% |
| 2025-07-16 | 8.59 | 8.67 | 8.53 | 8.56 | 8.53 | qfq | 17,784,475 | 152,572,522 | -0.35% |
| 2025-07-15 | 8.54 | 8.69 | 8.54 | 8.59 | 8.56 | qfq | 22,244,377 | 191,473,282 | 0.23% |
| 2025-07-14 | 8.61 | 8.73 | 8.52 | 8.57 | 8.54 | qfq | 35,442,625 | 304,621,672 | -0.35% |
| 2025-07-11 | 8.67 | 8.73 | 8.60 | 8.60 | 8.57 | qfq | 38,712,013 | 334,793,030 | -4.97% |
| 2025-07-10 | 9.45 | 9.50 | 8.98 | 9.05 | 8.64 | qfq | 61,163,533 | 558,214,515 | -4.54% |
| 2025-07-09 | 9.55 | 9.62 | 9.46 | 9.48 | 9.05 | qfq | 14,270,868 | 135,767,630 | -0.73% |
| 2025-07-08 | 9.74 | 9.79 | 9.54 | 9.55 | 9.12 | qfq | 20,032,724 | 192,919,353 | -1.55% |
| 2025-07-07 | 9.46 | 9.75 | 9.39 | 9.70 | 9.26 | qfq | 22,381,156 | 215,636,512 | 2.54% |
| 2025-07-04 | 9.40 | 9.50 | 9.34 | 9.46 | 9.03 | qfq | 17,541,216 | 165,440,986 | 0.64% |
| 2025-07-03 | 9.37 | 9.46 | 9.30 | 9.40 | 8.98 | qfq | 25,687,537 | 240,735,473 | 1.08% |
| 2025-07-02 | 9.91 | 9.91 | 9.26 | 9.30 | 8.88 | qfq | 41,989,197 | 398,908,947 | -5.97% |
| 2025-07-01 | 9.91 | 9.92 | 9.61 | 9.89 | 9.44 | qfq | 26,536,464 | 259,867,721 | -0.10% |
| 2025-06-30 | 10.01 | 10.13 | 9.90 | 9.90 | 9.45 | qfq | 16,109,904 | 160,896,224 | -0.60% |
| 2025-06-27 | 10.06 | 10.13 | 9.83 | 9.96 | 9.51 | qfq | 25,033,813 | 249,209,266 | -1.09% |
| 2025-06-26 | 10.07 | 10.16 | 9.96 | 10.07 | 9.62 | qfq | 12,486,529 | 125,593,194 | 0.20% |
| 2025-06-25 | 9.90 | 10.08 | 9.86 | 10.05 | 9.60 | qfq | 15,477,262 | 154,944,850 | 1.62% |
| 2025-06-24 | 9.90 | 9.93 | 9.83 | 9.89 | 9.44 | qfq | 10,881,710 | 107,497,649 | 0.20% |
| 2025-06-23 | 9.79 | 9.92 | 9.69 | 9.87 | 9.42 | qfq | 12,968,852 | 127,346,033 | 0.92% |
| 2025-06-20 | 9.84 | 9.85 | 9.73 | 9.78 | 9.34 | qfq | 14,436,284 | 141,408,611 | -0.61% |
| 2025-06-19 | 9.90 | 9.90 | 9.76 | 9.84 | 9.40 | qfq | 11,071,175 | 108,732,499 | -0.40% |
| 2025-06-18 | 9.74 | 9.90 | 9.72 | 9.88 | 9.43 | qfq | 14,250,865 | 139,891,896 | 1.44% |
| 2025-06-17 | 9.74 | 9.80 | 9.69 | 9.74 | 9.30 | qfq | 8,904,312 | 86,667,858 | 0.41% |
| 2025-06-16 | 9.62 | 9.74 | 9.59 | 9.70 | 9.26 | qfq | 13,288,183 | 128,539,393 | 0.94% |
| 2025-06-13 | 9.49 | 9.67 | 9.42 | 9.61 | 9.18 | qfq | 21,585,108 | 207,348,859 | 1.91% |
| 2025-06-12 | 9.42 | 9.48 | 9.36 | 9.43 | 9.00 | qfq | 12,461,006 | 117,400,372 | 0.32% |
| 2025-06-11 | 9.40 | 9.49 | 9.40 | 9.40 | 8.98 | qfq | 11,253,972 | 106,086,284 | -0.74% |
| 2025-06-10 | 9.44 | 9.52 | 9.28 | 9.47 | 9.04 | qfq | 14,124,354 | 133,073,240 | 0.85% |
| 2025-06-09 | 9.52 | 9.55 | 9.33 | 9.39 | 8.97 | qfq | 22,571,312 | 212,181,463 | -1.47% |
| 2025-06-06 | 9.41 | 9.65 | 9.35 | 9.53 | 9.10 | qfq | 17,577,480 | 166,998,032 | 1.17% |
| 2025-06-05 | 9.33 | 9.45 | 9.29 | 9.42 | 8.99 | qfq | 14,190,955 | 133,085,846 | 0.96% |
| 2025-06-04 | 9.26 | 9.38 | 9.24 | 9.33 | 8.91 | qfq | 10,065,064 | 93,549,695 | 0.32% |
| 2025-06-03 | 9.31 | 9.44 | 9.15 | 9.30 | 8.88 | qfq | 25,417,132 | 236,162,887 | 0.43% |
| 2025-05-30 | 9.20 | 9.45 | 9.20 | 9.26 | 8.84 | qfq | 14,890,756 | 138,836,372 | 0.00% |
| 2025-05-29 | 9.34 | 9.38 | 9.20 | 9.26 | 8.84 | qfq | 13,547,091 | 125,559,261 | -0.75% |
| 2025-05-28 | 9.28 | 9.35 | 9.23 | 9.33 | 8.91 | qfq | 9,569,123 | 88,888,523 | 0.76% |
| 2025-05-27 | 9.29 | 9.32 | 9.17 | 9.26 | 8.84 | qfq | 12,513,740 | 115,730,007 | 0.00% |
| 2025-05-26 | 9.25 | 9.29 | 9.15 | 9.26 | 8.84 | qfq | 12,928,732 | 119,430,044 | 0.22% |
| 2025-05-23 | 9.33 | 9.35 | 9.23 | 9.24 | 8.82 | qfq | 13,661,420 | 126,741,180 | -0.65% |
| 2025-05-22 | 9.30 | 9.34 | 9.27 | 9.30 | 8.88 | qfq | 9,221,480 | 85,744,003 | -0.21% |
| 2025-05-21 | 9.26 | 9.35 | 9.20 | 9.32 | 8.90 | qfq | 15,317,128 | 142,270,782 | 0.76% |
| 2025-05-20 | 9.25 | 9.35 | 9.23 | 9.25 | 8.83 | qfq | 14,148,360 | 131,325,110 | 0.54% |
| 2025-05-19 | 9.31 | 9.33 | 9.09 | 9.20 | 8.78 | qfq | 18,712,129 | 172,670,436 | -1.18% |
| 2025-05-16 | 9.28 | 9.33 | 9.20 | 9.31 | 8.89 | qfq | 12,433,109 | 115,365,816 | 0.22% |
| 2025-05-15 | 9.26 | 9.32 | 9.25 | 9.29 | 8.87 | qfq | 12,100,605 | 112,359,192 | 0.22% |
| 2025-05-14 | 9.26 | 9.30 | 9.16 | 9.27 | 8.85 | qfq | 15,322,566 | 141,810,488 | 0.00% |
| 2025-05-13 | 9.24 | 9.56 | 9.15 | 9.27 | 8.85 | qfq | 33,350,283 | 312,111,846 | 0.43% |
| 2025-05-12 | 9.29 | 9.30 | 9.09 | 9.23 | 8.81 | qfq | 18,694,706 | 172,172,877 | -0.54% |
| 2025-05-09 | 9.05 | 9.32 | 9.02 | 9.28 | 8.86 | qfq | 22,701,082 | 208,869,333 | 2.54% |
| 2025-05-08 | 9.00 | 9.10 | 8.90 | 9.05 | 8.64 | qfq | 16,143,184 | 145,954,930 | 0.11% |
| 2025-05-07 | 8.98 | 9.04 | 8.82 | 9.04 | 8.63 | qfq | 23,140,780 | 206,155,555 | 1.46% |
| 2025-05-06 | 8.62 | 9.00 | 8.58 | 8.91 | 8.51 | qfq | 32,465,440 | 287,484,429 | 2.53% |
| 2025-04-30 | 8.81 | 8.89 | 8.50 | 8.69 | 8.30 | qfq | 44,791,140 | 387,861,040 | -2.47% |
| 2025-04-29 | 8.78 | 8.93 | 8.78 | 8.91 | 8.51 | qfq | 18,167,249 | 160,862,106 | 0.91% |
| 2025-04-28 | 8.82 | 8.89 | 8.61 | 8.83 | 8.43 | qfq | 21,169,709 | 186,425,483 | -0.34% |
| 2025-04-25 | 8.90 | 8.92 | 8.72 | 8.86 | 8.46 | qfq | 19,378,479 | 170,756,421 | 0.11% |
| 2025-04-24 | 8.54 | 8.90 | 8.45 | 8.85 | 8.45 | qfq | 46,548,441 | 407,220,000 | 4.12% |
| 2025-04-23 | 8.50 | 8.57 | 8.12 | 8.50 | 8.12 | qfq | 39,352,048 | 330,581,686 | 0.00% |
| 2025-04-22 | 8.49 | 8.64 | 8.39 | 8.50 | 8.12 | qfq | 24,534,066 | 208,871,678 | 0.00% |
| 2025-04-21 | 8.60 | 8.60 | 8.40 | 8.50 | 8.12 | qfq | 24,924,140 | 211,892,962 | -1.16% |
| 2025-04-18 | 8.56 | 8.64 | 8.48 | 8.60 | 8.21 | qfq | 15,432,226 | 132,700,933 | 0.00% |
| 2025-04-17 | 8.51 | 8.60 | 8.44 | 8.60 | 8.21 | qfq | 20,365,569 | 174,029,183 | 0.12% |
| 2025-04-16 | 8.40 | 8.60 | 8.29 | 8.59 | 8.20 | qfq | 35,792,591 | 302,766,711 | 2.26% |
| 2025-04-15 | 8.51 | 8.51 | 8.28 | 8.40 | 8.02 | qfq | 16,684,150 | 139,544,946 | -1.18% |
| 2025-04-14 | 8.45 | 8.50 | 8.32 | 8.50 | 8.12 | qfq | 32,144,991 | 270,141,652 | 0.47% |
| 2025-04-11 | 8.58 | 8.58 | 8.40 | 8.46 | 8.08 | qfq | 23,503,821 | 198,688,831 | -2.20% |
| 2025-04-10 | 8.74 | 8.74 | 8.45 | 8.65 | 8.26 | qfq | 41,936,217 | 359,597,292 | -0.57% |
| 2025-04-09 | 8.50 | 8.70 | 8.29 | 8.70 | 8.31 | qfq | 57,692,939 | 489,355,234 | 1.64% |
| 2025-04-08 | 8.40 | 8.56 | 8.25 | 8.56 | 8.17 | qfq | 59,928,034 | 504,798,647 | 2.51% |
| 2025-04-07 | 8.30 | 8.66 | 8.02 | 8.35 | 7.97 | qfq | 71,124,178 | 596,094,656 | -2.11% |
| 2025-04-03 | 8.20 | 8.64 | 8.20 | 8.53 | 8.15 | qfq | 49,792,396 | 425,268,572 | 2.77% |
| 2025-04-02 | 8.05 | 8.46 | 8.01 | 8.30 | 7.93 | qfq | 52,506,172 | 435,098,277 | 3.75% |
| 2025-04-01 | 7.94 | 8.03 | 7.85 | 8.00 | 7.64 | qfq | 22,297,115 | 176,581,831 | 0.76% |
| 2025-03-31 | 8.07 | 8.10 | 7.89 | 7.94 | 7.58 | qfq | 21,832,134 | 173,927,027 | -1.61% |
| 2025-03-28 | 8.10 | 8.16 | 8.03 | 8.07 | 7.71 | qfq | 12,993,202 | 105,134,542 | -0.62% |
| 2025-03-27 | 8.13 | 8.18 | 8.04 | 8.12 | 7.75 | qfq | 14,215,951 | 115,218,851 | 0.12% |
| 2025-03-26 | 8.17 | 8.20 | 8.02 | 8.11 | 7.74 | qfq | 22,482,820 | 182,011,889 | -0.49% |
| 2025-03-25 | 8.13 | 8.21 | 8.07 | 8.15 | 7.78 | qfq | 24,489,741 | 199,883,217 | 0.49% |
| 2025-03-24 | 8.20 | 8.29 | 8.00 | 8.11 | 7.74 | qfq | 37,941,509 | 308,340,388 | -1.22% |
| 2025-03-21 | 8.15 | 8.38 | 8.15 | 8.21 | 7.84 | qfq | 27,982,084 | 230,602,183 | 0.61% |
| 2025-03-20 | 8.20 | 8.24 | 8.14 | 8.16 | 7.79 | qfq | 24,713,011 | 202,065,221 | -0.61% |
| 2025-03-19 | 8.13 | 8.22 | 8.10 | 8.21 | 7.84 | qfq | 31,373,183 | 256,315,399 | 0.98% |
| 2025-03-18 | 8.06 | 8.14 | 7.99 | 8.13 | 7.76 | qfq | 31,756,897 | 256,597,931 | 0.99% |
| 2025-03-17 | 7.86 | 8.06 | 7.79 | 8.05 | 7.69 | qfq | 44,654,434 | 355,583,916 | 3.07% |
| 2025-03-14 | 7.82 | 7.92 | 7.75 | 7.81 | 7.46 | qfq | 36,791,689 | 288,087,727 | -0.13% |
| 2025-03-13 | 7.78 | 7.90 | 7.77 | 7.82 | 7.47 | qfq | 40,887,895 | 320,678,453 | 0.39% |
| 2025-03-12 | 7.63 | 7.83 | 7.58 | 7.79 | 7.44 | qfq | 48,396,661 | 375,620,704 | 2.37% |
| 2025-03-11 | 7.35 | 7.61 | 7.35 | 7.61 | 7.27 | qfq | 37,666,940 | 283,108,743 | 2.42% |
| 2025-03-10 | 7.39 | 7.44 | 7.27 | 7.43 | 7.09 | qfq | 22,393,106 | 165,363,991 | 0.13% |
| 2025-03-07 | 7.29 | 7.45 | 7.22 | 7.42 | 7.09 | qfq | 37,015,359 | 273,176,835 | 1.64% |
| 2025-03-06 | 7.40 | 7.40 | 7.28 | 7.30 | 6.97 | qfq | 28,182,220 | 206,174,044 | -1.08% |
| 2025-03-05 | 7.38 | 7.44 | 7.35 | 7.38 | 7.05 | qfq | 18,531,931 | 137,078,738 | 0.00% |
| 2025-03-04 | 7.41 | 7.43 | 7.28 | 7.38 | 7.05 | qfq | 21,541,364 | 158,335,597 | -0.40% |
| 2025-03-03 | 7.34 | 7.50 | 7.31 | 7.41 | 7.08 | qfq | 29,584,156 | 219,459,283 | 0.95% |
| 2025-02-28 | 7.34 | 7.47 | 7.30 | 7.34 | 7.01 | qfq | 38,560,382 | 284,756,483 | 0.27% |
| 2025-02-27 | 7.23 | 7.32 | 7.18 | 7.32 | 6.99 | qfq | 26,700,268 | 193,841,571 | 1.39% |
| 2025-02-26 | 7.19 | 7.24 | 7.15 | 7.22 | 6.89 | qfq | 20,164,976 | 145,169,326 | 1.26% |
| 2025-02-25 | 7.20 | 7.22 | 7.08 | 7.13 | 6.81 | qfq | 25,577,240 | 183,082,711 | -0.97% |
| 2025-02-24 | 7.05 | 7.30 | 7.05 | 7.20 | 6.88 | qfq | 41,828,164 | 301,486,659 | 2.86% |
| 2025-02-21 | 7.03 | 7.13 | 7.00 | 7.00 | 6.68 | qfq | 25,938,689 | 182,754,670 | -0.43% |
| 2025-02-20 | 6.93 | 7.05 | 6.88 | 7.03 | 6.71 | qfq | 23,048,217 | 160,743,825 | 0.86% |
| 2025-02-19 | 7.03 | 7.08 | 6.93 | 6.97 | 6.66 | qfq | 22,578,833 | 157,624,493 | -0.85% |
| 2025-02-18 | 7.11 | 7.16 | 7.02 | 7.03 | 6.71 | qfq | 16,900,327 | 119,767,081 | -1.13% |
| 2025-02-17 | 7.09 | 7.12 | 7.00 | 7.11 | 6.79 | qfq | 25,174,810 | 177,952,579 | 0.28% |
| 2025-02-14 | 6.94 | 7.16 | 6.90 | 7.09 | 6.77 | qfq | 42,683,315 | 300,850,639 | 2.31% |
| 2025-02-13 | 6.95 | 6.99 | 6.92 | 6.93 | 6.62 | qfq | 19,280,729 | 134,149,688 | -0.14% |
| 2025-02-12 | 6.97 | 6.97 | 6.88 | 6.94 | 6.63 | qfq | 22,367,140 | 154,608,227 | -0.43% |
| 2025-02-11 | 6.97 | 7.06 | 6.94 | 6.97 | 6.66 | qfq | 26,021,929 | 181,836,301 | -0.14% |
| 2025-02-10 | 7.06 | 7.08 | 6.96 | 6.98 | 6.67 | qfq | 31,957,333 | 223,376,129 | -1.13% |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.06 | 6.74 | qfq | 28,435,721 | 201,006,987 | -0.42% |
| 2025-02-06 | 7.05 | 7.10 | 6.98 | 7.09 | 6.77 | qfq | 22,557,217 | 158,857,583 | 0.85% |
| 2025-02-05 | 7.18 | 7.20 | 6.98 | 7.03 | 6.71 | qfq | 28,664,435 | 202,071,517 | -2.09% |
| 2025-01-27 | 7.09 | 7.24 | 7.09 | 7.18 | 6.86 | qfq | 19,242,534 | 138,064,507 | 1.41% |
| 2025-01-24 | 6.85 | 7.15 | 6.84 | 7.08 | 6.76 | qfq | 32,225,008 | 226,454,801 | 3.21% |
| 2025-01-23 | 6.91 | 6.96 | 6.85 | 6.86 | 6.55 | qfq | 16,881,643 | 116,424,119 | 0.29% |
| 2025-01-22 | 6.86 | 6.89 | 6.76 | 6.84 | 6.53 | qfq | 12,564,655 | 85,645,191 | -0.73% |
| 2025-01-21 | 7.03 | 7.05 | 6.86 | 6.89 | 6.58 | qfq | 20,876,551 | 144,278,810 | -1.71% |
| 2025-01-20 | 7.09 | 7.12 | 7.00 | 7.01 | 6.69 | qfq | 14,659,100 | 103,223,316 | -0.57% |
| 2025-01-17 | 7.07 | 7.09 | 6.93 | 7.05 | 6.73 | qfq | 17,241,967 | 120,851,124 | -0.42% |
| 2025-01-16 | 7.21 | 7.22 | 7.07 | 7.08 | 6.76 | qfq | 17,427,780 | 124,004,118 | -1.12% |
| 2025-01-15 | 7.16 | 7.23 | 7.10 | 7.16 | 6.84 | qfq | 11,439,663 | 81,978,230 | 0.00% |
| 2025-01-14 | 7.06 | 7.18 | 7.06 | 7.16 | 6.84 | qfq | 14,758,862 | 105,331,037 | 1.13% |
| 2025-01-13 | 7.08 | 7.13 | 6.96 | 7.08 | 6.76 | qfq | 16,364,007 | 115,182,751 | 0.00% |
| 2025-01-10 | 7.30 | 7.35 | 7.08 | 7.08 | 6.76 | qfq | 23,279,108 | 166,677,721 | -3.01% |
| 2025-01-09 | 7.35 | 7.38 | 7.25 | 7.30 | 6.97 | qfq | 21,577,154 | 157,377,361 | -0.82% |
| 2025-01-08 | 7.20 | 7.39 | 7.15 | 7.36 | 7.03 | qfq | 37,648,462 | 275,337,043 | 2.08% |
| 2025-01-07 | 7.20 | 7.29 | 7.14 | 7.21 | 6.88 | qfq | 20,716,350 | 148,915,749 | -0.41% |
| 2025-01-06 | 7.06 | 7.24 | 7.05 | 7.24 | 6.91 | qfq | 30,413,947 | 218,270,603 | 2.26% |
| 2025-01-03 | 7.12 | 7.22 | 7.06 | 7.08 | 6.76 | qfq | 20,533,513 | 146,363,639 | -0.70% |
| 2025-01-02 | 7.27 | 7.34 | 7.07 | 7.13 | 6.81 | qfq | 29,584,528 | 212,644,261 | -2.06% |
| 2024-12-31 | 7.36 | 7.37 | 7.27 | 7.28 | 6.95 | qfq | 20,996,247 | 153,635,977 | -0.82% |
| 2024-12-30 | 7.29 | 7.39 | 7.22 | 7.34 | 7.01 | qfq | 25,818,943 | 188,536,758 | 0.69% |
| 2024-12-27 | 7.31 | 7.37 | 7.26 | 7.29 | 6.96 | qfq | 19,526,758 | 142,566,901 | -0.14% |
| 2024-12-26 | 7.36 | 7.37 | 7.25 | 7.30 | 6.97 | qfq | 22,271,428 | 162,626,345 | -0.95% |
| 2024-12-25 | 7.50 | 7.52 | 7.34 | 7.37 | 7.04 | qfq | 19,734,340 | 146,017,264 | -1.47% |
| 2024-12-24 | 7.44 | 7.49 | 7.40 | 7.48 | 7.14 | qfq | 16,812,543 | 125,412,461 | 0.67% |
| 2024-12-23 | 7.52 | 7.63 | 7.43 | 7.43 | 7.09 | qfq | 24,140,459 | 181,632,555 | -1.59% |
| 2024-12-20 | 7.53 | 7.62 | 7.49 | 7.55 | 7.21 | qfq | 23,283,623 | 176,075,376 | 0.13% |
| 2024-12-19 | 7.40 | 7.63 | 7.37 | 7.54 | 7.20 | qfq | 34,486,622 | 259,928,525 | 1.34% |
| 2024-12-18 | 7.45 | 7.52 | 7.43 | 7.44 | 7.10 | qfq | 21,142,549 | 158,124,460 | 0.40% |
| 2024-12-17 | 7.40 | 7.52 | 7.35 | 7.41 | 7.08 | qfq | 25,275,397 | 188,205,308 | 0.41% |
| 2024-12-16 | 7.40 | 7.44 | 7.34 | 7.38 | 7.05 | qfq | 27,336,998 | 201,869,010 | -0.27% |
| 2024-12-13 | 7.56 | 7.56 | 7.39 | 7.40 | 7.07 | qfq | 38,353,538 | 285,462,916 | -2.12% |
| 2024-12-12 | 7.60 | 7.60 | 7.50 | 7.56 | 7.22 | qfq | 30,626,410 | 230,791,539 | -0.79% |
| 2024-12-11 | 7.59 | 7.67 | 7.58 | 7.62 | 7.28 | qfq | 25,770,038 | 196,126,072 | -0.39% |
| 2024-12-10 | 7.85 | 7.88 | 7.62 | 7.65 | 7.30 | qfq | 38,415,508 | 296,389,060 | -0.78% |
| 2024-12-09 | 7.77 | 7.77 | 7.65 | 7.71 | 7.36 | qfq | 23,682,925 | 182,603,164 | -0.13% |
| 2024-12-06 | 7.60 | 7.80 | 7.56 | 7.72 | 7.37 | qfq | 39,566,022 | 304,658,544 | 1.45% |
| 2024-12-05 | 7.66 | 7.91 | 7.59 | 7.61 | 7.27 | qfq | 38,603,796 | 296,463,980 | 0.53% |
| 2024-12-04 | 7.65 | 7.67 | 7.52 | 7.57 | 7.23 | qfq | 25,060,220 | 190,119,908 | -1.56% |
| 2024-12-03 | 7.58 | 7.70 | 7.50 | 7.69 | 7.34 | qfq | 35,823,300 | 272,909,660 | 1.05% |
| 2024-12-02 | 7.44 | 7.66 | 7.40 | 7.61 | 7.27 | qfq | 48,048,842 | 364,526,406 | 2.15% |
| 2024-11-29 | 7.30 | 7.46 | 7.28 | 7.45 | 7.11 | qfq | 35,822,475 | 264,642,479 | 1.92% |
| 2024-11-28 | 7.31 | 7.44 | 7.28 | 7.31 | 6.98 | qfq | 24,416,141 | 179,106,920 | -0.41% |
| 2024-11-27 | 7.23 | 7.35 | 7.18 | 7.34 | 7.01 | qfq | 29,182,628 | 212,452,287 | 1.38% |
| 2024-11-26 | 7.36 | 7.36 | 7.20 | 7.24 | 6.91 | qfq | 22,817,368 | 165,667,653 | -1.50% |
| 2024-11-25 | 7.23 | 7.45 | 7.21 | 7.35 | 7.02 | qfq | 41,458,031 | 304,240,805 | 1.38% |
| 2024-11-22 | 7.44 | 7.46 | 7.25 | 7.25 | 6.92 | qfq | 37,941,289 | 279,081,611 | -2.42% |
| 2024-11-21 | 7.47 | 7.54 | 7.37 | 7.43 | 7.09 | qfq | 31,298,660 | 232,645,377 | -0.93% |
| 2024-11-20 | 7.51 | 7.53 | 7.43 | 7.50 | 7.16 | qfq | 30,202,190 | 225,857,835 | -0.40% |
| 2024-11-19 | 7.48 | 7.53 | 7.33 | 7.53 | 7.19 | qfq | 32,766,761 | 243,582,536 | 0.67% |
| 2024-11-18 | 7.55 | 7.68 | 7.45 | 7.48 | 7.14 | qfq | 40,092,465 | 302,833,812 | -0.13% |
| 2024-11-15 | 7.62 | 7.70 | 7.48 | 7.49 | 7.15 | qfq | 35,074,358 | 266,337,589 | -1.58% |
| 2024-11-14 | 7.75 | 7.80 | 7.60 | 7.61 | 7.27 | qfq | 38,833,284 | 298,558,561 | -1.93% |
| 2024-11-13 | 7.70 | 7.93 | 7.66 | 7.76 | 7.41 | qfq | 48,142,440 | 375,957,255 | 0.52% |
| 2024-11-12 | 7.87 | 7.88 | 7.69 | 7.72 | 7.37 | qfq | 52,818,069 | 410,359,621 | -1.91% |
| 2024-11-11 | 7.85 | 7.88 | 7.66 | 7.87 | 7.51 | qfq | 67,341,028 | 522,808,454 | 0.13% |
| 2024-11-08 | 8.09 | 8.15 | 7.81 | 7.86 | 7.51 | qfq | 88,275,782 | 696,703,566 | -2.60% |
| 2024-11-07 | 7.73 | 8.10 | 7.63 | 8.07 | 7.71 | qfq | 126,803,723 | 1,009,527,561 | 4.13% |
| 2024-11-06 | 7.70 | 7.93 | 7.52 | 7.75 | 7.40 | qfq | 110,855,921 | 853,160,380 | 1.31% |
| 2024-11-05 | 7.51 | 7.65 | 7.47 | 7.65 | 7.30 | qfq | 85,132,798 | 645,720,034 | 2.82% |
| 2024-11-04 | 7.38 | 7.45 | 7.25 | 7.44 | 7.10 | qfq | 48,214,453 | 355,241,740 | 0.81% |
| 2024-11-01 | 7.66 | 7.69 | 7.32 | 7.38 | 7.05 | qfq | 88,582,140 | 660,693,184 | -3.53% |
| 2024-10-31 | 7.27 | 7.69 | 7.27 | 7.65 | 7.30 | qfq | 131,703,494 | 997,945,459 | 5.23% |
| 2024-10-30 | 7.46 | 7.47 | 7.22 | 7.27 | 6.94 | qfq | 85,368,266 | 623,839,692 | -2.68% |
| 2024-10-29 | 7.73 | 7.75 | 7.45 | 7.47 | 7.13 | qfq | 89,462,848 | 677,262,524 | -3.36% |
| 2024-10-28 | 7.42 | 7.73 | 7.33 | 7.73 | 7.38 | qfq | 113,205,341 | 855,026,602 | 3.48% |
| 2024-10-25 | 7.32 | 7.51 | 7.30 | 7.47 | 7.13 | qfq | 73,733,899 | 548,114,455 | 1.08% |
| 2024-10-24 | 7.64 | 7.64 | 7.32 | 7.39 | 7.06 | qfq | 104,215,956 | 773,034,037 | -4.15% |
| 2024-10-23 | 7.98 | 7.98 | 7.69 | 7.71 | 7.36 | qfq | 129,813,917 | 1,007,832,424 | -3.38% |
| 2024-10-22 | 7.90 | 8.35 | 7.71 | 7.98 | 7.62 | qfq | 148,887,643 | 1,197,191,013 | 1.01% |
| 2024-10-21 | 8.40 | 8.40 | 7.70 | 7.90 | 7.54 | qfq | 182,246,268 | 1,444,500,581 | -5.95% |
| 2024-10-18 | 8.20 | 8.84 | 8.10 | 8.40 | 8.02 | qfq | 248,249,292 | 2,073,606,289 | -6.67% |
| 2024-10-17 | 8.55 | 9.12 | 8.50 | 9.00 | 8.56 | qfq | 355,375,034 | 3,167,242,451 | 8.56% |
| 2024-10-16 | 7.85 | 8.29 | 7.85 | 8.29 | 7.88 | qfq | 193,147,347 | 1,584,254,704 | 9.95% |
| 2024-10-15 | 7.47 | 7.75 | 7.16 | 7.54 | 7.17 | qfq | 112,869,676 | 851,748,917 | 2.17% |
| 2024-10-14 | 7.14 | 7.38 | 7.02 | 7.38 | 7.02 | qfq | 107,450,011 | 774,372,969 | 9.17% |
| 2024-10-11 | 7.12 | 7.14 | 6.67 | 6.76 | 6.43 | qfq | 43,955,647 | 300,261,614 | -4.92% |
| 2024-10-10 | 6.68 | 7.30 | 6.51 | 7.11 | 6.76 | qfq | 79,989,002 | 559,334,162 | 6.44% |
| 2024-10-09 | 7.20 | 7.20 | 6.62 | 6.68 | 6.35 | qfq | 62,123,296 | 426,642,782 | -8.62% |
| 2024-10-08 | 7.73 | 7.73 | 7.03 | 7.31 | 6.95 | qfq | 74,428,299 | 548,075,665 | 3.98% |
| 2024-09-30 | 6.56 | 7.05 | 6.56 | 7.03 | 6.69 | qfq | 68,833,123 | 468,565,502 | 8.82% |
| 2024-09-27 | 6.39 | 6.48 | 6.35 | 6.46 | 6.14 | qfq | 19,709,124 | 126,335,251 | 2.38% |
| 2024-09-26 | 6.02 | 6.31 | 6.01 | 6.31 | 6.00 | qfq | 35,350,164 | 218,193,382 | 4.99% |
| 2024-09-25 | 5.97 | 6.15 | 5.97 | 6.01 | 5.72 | qfq | 30,244,040 | 183,768,715 | 1.35% |
| 2024-09-24 | 5.81 | 5.94 | 5.76 | 5.93 | 5.64 | qfq | 26,346,537 | 154,354,437 | 2.60% |
| 2024-09-23 | 5.65 | 5.85 | 5.60 | 5.78 | 5.50 | qfq | 21,313,917 | 122,652,127 | 2.12% |
| 2024-09-20 | 5.76 | 5.76 | 5.59 | 5.66 | 5.38 | qfq | 19,663,271 | 111,111,368 | -1.57% |
| 2024-09-19 | 5.63 | 5.78 | 5.61 | 5.75 | 5.47 | qfq | 23,270,919 | 132,998,194 | 2.68% |
| 2024-09-18 | 5.47 | 5.62 | 5.44 | 5.60 | 5.33 | qfq | 19,056,383 | 105,553,861 | 2.38% |
| 2024-09-13 | 5.43 | 5.53 | 5.41 | 5.47 | 5.20 | qfq | 22,274,440 | 122,133,189 | 0.74% |
| 2024-09-12 | 5.42 | 5.53 | 5.41 | 5.43 | 5.16 | qfq | 18,146,904 | 99,309,658 | 0.18% |
| 2024-09-11 | 5.34 | 5.43 | 5.29 | 5.42 | 5.15 | qfq | 16,620,862 | 89,380,114 | 1.31% |
| 2024-09-10 | 5.31 | 5.36 | 5.19 | 5.35 | 5.09 | qfq | 22,043,825 | 116,109,387 | 0.75% |
| 2024-09-09 | 5.42 | 5.48 | 5.28 | 5.31 | 5.05 | qfq | 24,654,927 | 131,940,931 | -3.45% |
| 2024-09-06 | 5.51 | 5.62 | 5.49 | 5.50 | 5.23 | qfq | 15,426,880 | 85,758,713 | -0.54% |
| 2024-09-05 | 5.42 | 5.54 | 5.41 | 5.53 | 5.26 | qfq | 16,690,563 | 91,323,653 | 2.03% |
| 2024-09-04 | 5.41 | 5.51 | 5.36 | 5.42 | 5.15 | qfq | 22,542,033 | 122,832,408 | 0.00% |
| 2024-09-03 | 5.43 | 5.45 | 5.37 | 5.42 | 5.15 | qfq | 23,710,979 | 128,407,961 | -1.45% |
| 2024-09-02 | 5.68 | 5.69 | 5.33 | 5.50 | 5.23 | qfq | 54,097,935 | 293,821,542 | -2.65% |
| 2024-08-30 | 5.55 | 5.74 | 5.54 | 5.65 | 5.37 | qfq | 34,480,940 | 195,087,994 | 0.53% |
| 2024-08-29 | 5.72 | 5.72 | 5.53 | 5.62 | 5.34 | qfq | 22,563,900 | 126,480,039 | -1.75% |
| 2024-08-28 | 5.74 | 5.78 | 5.68 | 5.72 | 5.44 | qfq | 16,956,019 | 97,000,326 | -1.21% |
| 2024-08-27 | 5.78 | 5.93 | 5.75 | 5.79 | 5.51 | qfq | 22,794,280 | 132,475,749 | -0.34% |
| 2024-08-26 | 5.86 | 5.86 | 5.70 | 5.81 | 5.53 | qfq | 21,402,841 | 123,820,928 | -0.51% |
| 2024-08-23 | 5.74 | 5.84 | 5.70 | 5.84 | 5.55 | qfq | 19,173,938 | 110,626,256 | 1.21% |
| 2024-08-22 | 5.87 | 5.90 | 5.74 | 5.77 | 5.49 | qfq | 14,851,280 | 86,238,260 | -1.70% |
| 2024-08-21 | 5.87 | 5.92 | 5.84 | 5.87 | 5.58 | qfq | 12,508,720 | 73,457,401 | -0.51% |
| 2024-08-20 | 6.01 | 6.01 | 5.86 | 5.90 | 5.61 | qfq | 21,687,880 | 127,995,373 | -1.67% |
| 2024-08-19 | 6.07 | 6.08 | 5.98 | 6.00 | 5.71 | qfq | 17,804,883 | 107,310,979 | -1.15% |
| 2024-08-16 | 6.17 | 6.19 | 6.05 | 6.07 | 5.77 | qfq | 19,538,094 | 119,184,283 | -1.30% |
| 2024-08-15 | 6.12 | 6.17 | 6.08 | 6.15 | 5.85 | qfq | 16,160,614 | 99,101,713 | 0.00% |
| 2024-08-14 | 6.19 | 6.26 | 6.13 | 6.15 | 5.85 | qfq | 14,886,150 | 92,127,251 | -0.81% |
| 2024-08-13 | 6.23 | 6.24 | 6.16 | 6.20 | 5.90 | qfq | 11,272,984 | 69,801,730 | 0.32% |
| 2024-08-12 | 6.27 | 6.27 | 6.17 | 6.18 | 5.88 | qfq | 9,864,660 | 61,407,143 | -0.80% |
| 2024-08-09 | 6.25 | 6.29 | 6.22 | 6.23 | 5.92 | qfq | 12,960,791 | 81,081,461 | 0.00% |
| 2024-08-08 | 6.28 | 6.29 | 6.18 | 6.23 | 5.92 | qfq | 13,426,034 | 83,553,018 | -0.95% |
| 2024-08-07 | 6.20 | 6.30 | 6.18 | 6.29 | 5.98 | qfq | 16,134,215 | 101,172,749 | 1.29% |
| 2024-08-06 | 6.21 | 6.23 | 6.10 | 6.21 | 5.91 | qfq | 15,631,920 | 96,322,586 | 0.49% |
| 2024-08-05 | 6.21 | 6.35 | 6.17 | 6.18 | 5.88 | qfq | 19,161,332 | 119,655,445 | -1.28% |
| 2024-08-02 | 6.23 | 6.31 | 6.21 | 6.26 | 5.95 | qfq | 14,051,547 | 88,128,552 | 0.00% |
| 2024-08-01 | 6.30 | 6.36 | 6.24 | 6.26 | 5.95 | qfq | 20,824,360 | 130,864,666 | -0.63% |
| 2024-07-31 | 6.20 | 6.32 | 6.14 | 6.30 | 5.99 | qfq | 23,460,188 | 146,852,489 | 1.61% |
| 2024-07-30 | 6.36 | 6.37 | 6.19 | 6.20 | 5.90 | qfq | 22,733,745 | 142,441,283 | -2.67% |
| 2024-07-29 | 6.39 | 6.43 | 6.35 | 6.37 | 6.06 | qfq | 13,026,768 | 83,195,953 | -0.62% |
| 2024-07-26 | 6.38 | 6.42 | 6.33 | 6.41 | 6.10 | qfq | 15,100,339 | 96,129,659 | 0.79% |
| 2024-07-25 | 6.47 | 6.51 | 6.25 | 6.36 | 6.05 | qfq | 27,681,063 | 175,589,635 | -2.30% |
| 2024-07-24 | 6.61 | 6.64 | 6.46 | 6.51 | 6.19 | qfq | 19,601,877 | 127,930,804 | -1.96% |
| 2024-07-23 | 6.88 | 6.89 | 6.63 | 6.64 | 6.31 | qfq | 22,901,516 | 153,986,537 | -3.49% |
| 2024-07-22 | 7.06 | 7.07 | 6.83 | 6.88 | 6.54 | qfq | 23,304,060 | 161,045,386 | -2.55% |
| 2024-07-19 | 7.10 | 7.10 | 6.99 | 7.06 | 6.71 | qfq | 15,001,825 | 105,691,302 | -0.56% |
| 2024-07-18 | 7.12 | 7.12 | 7.00 | 7.10 | 6.75 | qfq | 12,929,980 | 91,534,413 | 0.42% |
| 2024-07-17 | 7.00 | 7.11 | 6.98 | 7.07 | 6.72 | qfq | 17,795,662 | 125,620,491 | 1.00% |
| 2024-07-16 | 7.05 | 7.11 | 6.90 | 7.00 | 6.66 | qfq | 26,796,743 | 187,207,781 | -7.89% |
| 2024-07-15 | 7.56 | 7.64 | 7.51 | 7.60 | 6.74 | qfq | 19,853,361 | 150,740,329 | 1.06% |
| 2024-07-12 | 7.54 | 7.61 | 7.48 | 7.52 | 6.66 | qfq | 13,536,196 | 102,068,608 | -0.79% |
| 2024-07-11 | 7.56 | 7.61 | 7.52 | 7.58 | 6.72 | qfq | 12,997,419 | 98,314,744 | 1.20% |
| 2024-07-10 | 7.71 | 7.74 | 7.46 | 7.49 | 6.64 | qfq | 18,947,676 | 143,264,454 | -3.10% |
| 2024-07-09 | 7.68 | 7.76 | 7.59 | 7.73 | 6.85 | qfq | 12,329,199 | 94,694,596 | 0.91% |
| 2024-07-08 | 7.79 | 7.80 | 7.63 | 7.66 | 6.79 | qfq | 16,621,307 | 127,604,499 | -1.67% |
| 2024-07-05 | 7.77 | 7.83 | 7.69 | 7.79 | 6.90 | qfq | 13,922,000 | 108,046,729 | 0.13% |
| 2024-07-04 | 7.88 | 7.96 | 7.74 | 7.78 | 6.90 | qfq | 14,820,210 | 116,103,347 | -1.27% |
| 2024-07-03 | 7.98 | 8.04 | 7.87 | 7.88 | 6.98 | qfq | 14,045,784 | 111,423,486 | -1.38% |
| 2024-07-02 | 8.10 | 8.11 | 7.97 | 7.99 | 7.08 | qfq | 17,903,808 | 143,779,740 | -0.87% |
| 2024-07-01 | 7.87 | 8.15 | 7.86 | 8.06 | 7.14 | qfq | 17,559,570 | 141,272,889 | 2.15% |
| 2024-06-28 | 7.94 | 7.98 | 7.88 | 7.89 | 6.99 | qfq | 10,982,857 | 87,111,220 | -0.25% |
| 2024-06-27 | 7.90 | 7.99 | 7.87 | 7.91 | 7.01 | qfq | 13,408,300 | 106,360,146 | 0.13% |
| 2024-06-26 | 7.86 | 7.92 | 7.80 | 7.90 | 7.00 | qfq | 13,626,760 | 107,039,658 | 0.00% |
| 2024-06-25 | 8.06 | 8.07 | 7.85 | 7.90 | 7.00 | qfq | 18,827,088 | 149,398,905 | -1.37% |
| 2024-06-24 | 8.14 | 8.19 | 7.98 | 8.01 | 7.10 | qfq | 19,488,747 | 157,283,905 | -1.60% |
| 2024-06-21 | 8.15 | 8.19 | 8.10 | 8.14 | 7.21 | qfq | 10,361,626 | 84,436,495 | -0.12% |
| 2024-06-20 | 8.16 | 8.18 | 8.11 | 8.15 | 7.22 | qfq | 12,822,740 | 104,488,208 | -0.24% |
| 2024-06-19 | 8.16 | 8.22 | 8.14 | 8.17 | 7.24 | qfq | 12,074,956 | 98,744,470 | -0.24% |
| 2024-06-18 | 8.18 | 8.26 | 8.12 | 8.19 | 7.26 | qfq | 20,581,786 | 168,480,412 | 0.37% |
| 2024-06-17 | 8.03 | 8.26 | 7.98 | 8.16 | 7.23 | qfq | 35,078,257 | 286,521,594 | 1.62% |
| 2024-06-14 | 8.34 | 8.50 | 7.95 | 8.03 | 7.12 | qfq | 91,480,587 | 746,528,522 | -4.06% |
| 2024-06-13 | 8.39 | 8.48 | 8.36 | 8.37 | 7.42 | qfq | 31,173,758 | 262,482,178 | -0.36% |
| 2024-06-12 | 8.16 | 8.41 | 8.13 | 8.40 | 7.44 | qfq | 38,556,418 | 320,790,913 | 2.94% |
| 2024-06-11 | 8.19 | 8.25 | 8.14 | 8.16 | 7.23 | qfq | 19,404,064 | 158,941,281 | -0.37% |
| 2024-06-07 | 8.19 | 8.20 | 8.10 | 8.19 | 7.26 | qfq | 20,786,963 | 169,814,744 | 1.11% |
| 2024-06-06 | 8.17 | 8.20 | 8.09 | 8.10 | 7.18 | qfq | 22,101,500 | 179,912,048 | -0.61% |
| 2024-06-05 | 8.19 | 8.24 | 8.14 | 8.15 | 7.22 | qfq | 17,302,120 | 141,390,993 | -0.49% |
| 2024-06-04 | 8.11 | 8.20 | 8.05 | 8.19 | 7.26 | qfq | 23,801,004 | 194,249,169 | 0.74% |
| 2024-06-03 | 7.96 | 8.26 | 7.87 | 8.13 | 7.21 | qfq | 59,899,662 | 486,154,555 | 3.44% |
| 2024-05-31 | 7.77 | 7.90 | 7.76 | 7.86 | 6.97 | qfq | 30,137,806 | 236,630,203 | 1.55% |
| 2024-05-30 | 7.70 | 7.82 | 7.66 | 7.74 | 6.86 | qfq | 24,559,739 | 190,630,704 | 0.78% |
| 2024-05-29 | 7.66 | 7.76 | 7.61 | 7.68 | 6.81 | qfq | 21,292,471 | 164,185,026 | 0.39% |
| 2024-05-28 | 7.63 | 7.72 | 7.60 | 7.65 | 6.78 | qfq | 20,530,696 | 157,542,590 | 0.39% |
| 2024-05-27 | 7.58 | 7.66 | 7.57 | 7.62 | 6.75 | qfq | 17,223,432 | 131,187,743 | 0.53% |
| 2024-05-24 | 7.60 | 7.66 | 7.57 | 7.58 | 6.72 | qfq | 13,333,580 | 101,450,240 | -0.39% |
| 2024-05-23 | 7.66 | 7.67 | 7.57 | 7.61 | 6.74 | qfq | 15,186,313 | 115,365,468 | -0.65% |
| 2024-05-22 | 7.56 | 7.68 | 7.53 | 7.66 | 6.79 | qfq | 21,760,966 | 166,308,139 | 1.19% |
| 2024-05-21 | 7.69 | 7.70 | 7.53 | 7.57 | 6.71 | qfq | 29,257,989 | 222,082,380 | -1.82% |
| 2024-05-20 | 7.71 | 7.75 | 7.65 | 7.71 | 6.83 | qfq | 17,022,054 | 130,947,886 | 0.13% |
| 2024-05-17 | 7.66 | 7.71 | 7.63 | 7.70 | 6.82 | qfq | 16,922,531 | 129,810,022 | 0.52% |
| 2024-05-16 | 7.63 | 7.70 | 7.61 | 7.66 | 6.79 | qfq | 18,374,248 | 140,787,894 | 0.52% |
| 2024-05-15 | 7.63 | 7.69 | 7.57 | 7.62 | 6.75 | qfq | 16,004,334 | 122,048,604 | -0.39% |
| 2024-05-14 | 7.67 | 7.68 | 7.61 | 7.65 | 6.78 | qfq | 17,156,760 | 131,315,975 | 0.00% |
| 2024-05-13 | 7.60 | 7.69 | 7.55 | 7.65 | 6.78 | qfq | 21,988,340 | 167,981,000 | 0.53% |
| 2024-05-10 | 7.52 | 7.62 | 7.46 | 7.61 | 6.74 | qfq | 26,242,570 | 198,309,859 | 1.20% |
| 2024-05-09 | 7.36 | 7.54 | 7.34 | 7.52 | 6.66 | qfq | 34,505,006 | 257,336,337 | 2.31% |
| 2024-05-08 | 7.36 | 7.41 | 7.32 | 7.35 | 6.51 | qfq | 21,412,808 | 157,684,646 | 0.14% |
| 2024-05-07 | 7.31 | 7.37 | 7.28 | 7.34 | 6.51 | qfq | 21,694,156 | 159,242,502 | 0.41% |
| 2024-05-06 | 7.26 | 7.38 | 7.25 | 7.31 | 6.48 | qfq | 35,414,745 | 259,270,370 | 0.83% |
| 2024-04-30 | 7.05 | 7.25 | 7.05 | 7.25 | 6.43 | qfq | 46,199,770 | 329,899,300 | 0.14% |
| 2024-04-29 | 7.28 | 7.32 | 7.21 | 7.24 | 6.42 | qfq | 34,353,663 | 249,581,509 | -0.82% |
| 2024-04-26 | 7.30 | 7.32 | 7.18 | 7.30 | 6.47 | qfq | 33,854,460 | 245,845,257 | -0.41% |
| 2024-04-25 | 7.29 | 7.35 | 7.28 | 7.33 | 6.50 | qfq | 21,563,654 | 157,560,440 | -0.14% |
| 2024-04-24 | 7.25 | 7.39 | 7.22 | 7.34 | 6.51 | qfq | 35,340,620 | 257,874,160 | 1.10% |
| 2024-04-23 | 7.48 | 7.48 | 7.10 | 7.26 | 6.43 | qfq | 75,886,110 | 549,225,511 | -6.56% |
| 2024-04-22 | 7.85 | 7.92 | 7.75 | 7.77 | 6.89 | qfq | 38,399,580 | 300,574,405 | -1.15% |
| 2024-04-19 | 7.72 | 7.92 | 7.71 | 7.86 | 6.97 | qfq | 28,574,240 | 224,049,046 | 0.90% |
| 2024-04-18 | 7.82 | 7.92 | 7.76 | 7.79 | 6.90 | qfq | 28,567,812 | 223,348,376 | -0.64% |
| 2024-04-17 | 7.75 | 7.84 | 7.65 | 7.84 | 6.95 | qfq | 30,520,101 | 237,588,165 | 1.69% |
| 2024-04-16 | 7.74 | 7.87 | 7.68 | 7.71 | 6.83 | qfq | 32,133,029 | 249,681,235 | -0.52% |
| 2024-04-15 | 7.60 | 7.78 | 7.50 | 7.75 | 6.87 | qfq | 31,695,112 | 243,565,835 | 2.51% |
| 2024-04-12 | 7.73 | 7.75 | 7.56 | 7.56 | 6.70 | qfq | 16,279,220 | 124,165,221 | -1.95% |
| 2024-04-11 | 7.56 | 7.75 | 7.52 | 7.71 | 6.83 | qfq | 17,126,193 | 131,299,688 | 1.45% |
| 2024-04-10 | 7.69 | 7.73 | 7.55 | 7.60 | 6.74 | qfq | 18,121,717 | 138,399,682 | -1.17% |
| 2024-04-09 | 7.85 | 7.88 | 7.66 | 7.69 | 6.82 | qfq | 25,532,040 | 197,471,496 | -2.16% |
| 2024-04-08 | 7.87 | 7.99 | 7.84 | 7.86 | 6.97 | qfq | 28,415,131 | 225,164,342 | -0.13% |
| 2024-04-03 | 7.78 | 7.89 | 7.77 | 7.87 | 6.97 | qfq | 26,811,728 | 210,389,878 | 1.16% |
| 2024-04-02 | 7.84 | 7.85 | 7.74 | 7.78 | 6.90 | qfq | 20,589,692 | 160,507,105 | 0.13% |
| 2024-04-01 | 7.60 | 7.77 | 7.58 | 7.77 | 6.89 | qfq | 27,869,723 | 214,157,540 | 2.51% |
| 2024-03-29 | 7.41 | 7.60 | 7.40 | 7.58 | 6.72 | qfq | 23,138,070 | 173,960,392 | 2.02% |
| 2024-03-28 | 7.40 | 7.47 | 7.34 | 7.43 | 6.58 | qfq | 18,771,951 | 138,838,087 | 0.41% |
| 2024-03-27 | 7.38 | 7.49 | 7.38 | 7.40 | 6.56 | qfq | 19,413,733 | 144,287,501 | -0.13% |
| 2024-03-26 | 7.44 | 7.47 | 7.36 | 7.41 | 6.57 | qfq | 21,684,268 | 160,490,777 | -0.67% |
| 2024-03-25 | 7.47 | 7.54 | 7.45 | 7.46 | 6.61 | qfq | 20,304,486 | 152,169,431 | -0.53% |
| 2024-03-22 | 7.59 | 7.59 | 7.47 | 7.50 | 6.65 | qfq | 19,804,511 | 148,717,707 | -1.19% |
| 2024-03-21 | 7.62 | 7.63 | 7.55 | 7.59 | 6.73 | qfq | 15,586,655 | 118,175,737 | -0.39% |
| 2024-03-20 | 7.61 | 7.64 | 7.57 | 7.62 | 6.75 | qfq | 19,329,046 | 146,917,608 | -0.26% |
| 2024-03-19 | 7.66 | 7.73 | 7.61 | 7.64 | 6.77 | qfq | 23,320,434 | 178,675,493 | -1.16% |
| 2024-03-18 | 7.72 | 7.79 | 7.69 | 7.73 | 6.85 | qfq | 24,142,329 | 186,585,193 | 0.52% |
| 2024-03-15 | 7.67 | 7.70 | 7.60 | 7.69 | 6.82 | qfq | 20,488,226 | 156,565,728 | -0.13% |
| 2024-03-14 | 7.71 | 7.75 | 7.67 | 7.70 | 6.82 | qfq | 21,048,895 | 162,137,819 | -0.13% |
| 2024-03-13 | 7.75 | 7.77 | 7.70 | 7.71 | 6.83 | qfq | 23,087,827 | 178,301,296 | -0.90% |
| 2024-03-12 | 7.91 | 7.92 | 7.67 | 7.78 | 6.90 | qfq | 42,350,615 | 328,356,790 | -1.89% |
| 2024-03-11 | 8.06 | 8.14 | 7.88 | 7.93 | 7.03 | qfq | 43,403,750 | 345,616,129 | -1.61% |
| 2024-03-08 | 8.00 | 8.12 | 7.98 | 8.06 | 7.14 | qfq | 23,327,264 | 187,531,175 | 0.75% |
| 2024-03-07 | 7.99 | 8.06 | 7.98 | 8.00 | 7.09 | qfq | 17,741,478 | 142,140,338 | -0.25% |
| 2024-03-06 | 8.00 | 8.06 | 7.97 | 8.02 | 7.11 | qfq | 20,821,500 | 167,028,547 | 0.50% |
| 2024-03-05 | 7.97 | 8.06 | 7.95 | 7.98 | 7.07 | qfq | 18,417,368 | 147,401,553 | -0.50% |
| 2024-03-04 | 8.05 | 8.06 | 7.91 | 8.02 | 7.11 | qfq | 25,466,559 | 203,070,006 | -0.62% |
| 2024-03-01 | 8.14 | 8.15 | 8.02 | 8.07 | 7.15 | qfq | 27,731,748 | 223,421,906 | -1.10% |
| 2024-02-29 | 8.05 | 8.18 | 8.03 | 8.16 | 7.23 | qfq | 23,733,601 | 192,679,262 | 0.99% |
| 2024-02-28 | 8.18 | 8.18 | 8.05 | 8.08 | 7.16 | qfq | 28,465,824 | 230,950,602 | -0.49% |
| 2024-02-27 | 8.05 | 8.16 | 8.03 | 8.12 | 7.20 | qfq | 35,141,825 | 284,559,655 | 0.50% |
| 2024-02-26 | 8.27 | 8.31 | 8.06 | 8.08 | 7.16 | qfq | 40,494,875 | 329,490,766 | -2.65% |
| 2024-02-23 | 8.33 | 8.42 | 8.26 | 8.30 | 7.36 | qfq | 31,346,768 | 260,743,658 | 0.24% |
| 2024-02-22 | 8.41 | 8.41 | 8.23 | 8.28 | 7.34 | qfq | 39,818,605 | 329,852,665 | -1.08% |
| 2024-02-21 | 8.46 | 8.63 | 8.33 | 8.37 | 7.42 | qfq | 45,605,874 | 387,243,623 | -1.41% |
| 2024-02-20 | 8.37 | 8.55 | 8.31 | 8.49 | 7.52 | qfq | 32,407,954 | 273,829,551 | 1.19% |
| 2024-02-19 | 8.00 | 8.39 | 7.98 | 8.39 | 7.44 | qfq | 55,682,700 | 459,250,288 | 5.53% |
| 2024-02-08 | 8.12 | 8.13 | 7.86 | 7.95 | 7.05 | qfq | 45,717,869 | 363,090,937 | -2.09% |
| 2024-02-07 | 8.16 | 8.19 | 8.04 | 8.12 | 7.20 | qfq | 39,662,016 | 322,149,406 | -0.12% |
| 2024-02-06 | 8.00 | 8.15 | 7.97 | 8.13 | 7.21 | qfq | 41,039,493 | 331,903,883 | 1.75% |
| 2024-02-05 | 7.94 | 8.10 | 7.80 | 7.99 | 7.08 | qfq | 37,855,544 | 301,827,376 | -0.13% |
| 2024-02-02 | 7.99 | 8.17 | 7.86 | 8.00 | 7.09 | qfq | 36,388,434 | 292,406,847 | 0.38% |
| 2024-02-01 | 7.93 | 8.07 | 7.92 | 7.97 | 7.06 | qfq | 25,914,583 | 206,797,116 | -0.62% |
| 2024-01-31 | 7.98 | 8.14 | 7.91 | 8.02 | 7.11 | qfq | 36,963,194 | 296,805,670 | 0.25% |
| 2024-01-30 | 8.10 | 8.20 | 7.98 | 8.00 | 7.09 | qfq | 27,564,149 | 223,108,653 | -1.60% |
| 2024-01-29 | 8.12 | 8.30 | 8.09 | 8.13 | 7.21 | qfq | 40,698,176 | 333,004,881 | 0.49% |
| 2024-01-26 | 7.95 | 8.22 | 7.92 | 8.09 | 7.17 | qfq | 40,211,483 | 324,326,343 | 1.38% |
| 2024-01-25 | 7.48 | 7.99 | 7.48 | 7.98 | 7.07 | qfq | 64,093,376 | 502,214,097 | 7.11% |
| 2024-01-24 | 7.15 | 7.45 | 7.11 | 7.45 | 6.60 | qfq | 27,887,596 | 203,608,033 | 4.34% |
| 2024-01-23 | 7.05 | 7.15 | 6.95 | 7.14 | 6.33 | qfq | 17,439,956 | 123,215,749 | 0.85% |
| 2024-01-22 | 7.30 | 7.32 | 7.02 | 7.08 | 6.27 | qfq | 20,350,825 | 146,087,820 | -2.88% |
| 2024-01-19 | 7.35 | 7.44 | 7.26 | 7.29 | 6.46 | qfq | 13,487,615 | 98,871,744 | -0.14% |
| 2024-01-18 | 7.37 | 7.37 | 7.11 | 7.30 | 6.47 | qfq | 26,700,159 | 192,737,996 | -1.35% |
| 2024-01-17 | 7.48 | 7.54 | 7.39 | 7.40 | 6.56 | qfq | 11,897,520 | 88,897,101 | -1.33% |
| 2024-01-16 | 7.53 | 7.57 | 7.44 | 7.50 | 6.65 | qfq | 14,319,892 | 107,460,756 | -0.79% |
| 2024-01-15 | 7.54 | 7.61 | 7.50 | 7.56 | 6.70 | qfq | 13,473,800 | 101,891,126 | 0.13% |
| 2024-01-12 | 7.45 | 7.60 | 7.44 | 7.55 | 6.69 | qfq | 11,797,405 | 89,046,467 | 0.94% |
| 2024-01-11 | 7.53 | 7.53 | 7.36 | 7.48 | 6.63 | qfq | 15,236,692 | 113,420,792 | -0.27% |
| 2024-01-10 | 7.51 | 7.57 | 7.49 | 7.50 | 6.65 | qfq | 12,541,466 | 94,498,364 | -0.40% |
| 2024-01-09 | 7.57 | 7.59 | 7.48 | 7.53 | 6.67 | qfq | 17,646,718 | 132,807,499 | -0.40% |
| 2024-01-08 | 7.60 | 7.68 | 7.55 | 7.56 | 6.70 | qfq | 22,422,015 | 170,755,441 | -0.40% |
| 2024-01-05 | 7.59 | 7.68 | 7.54 | 7.59 | 6.73 | qfq | 17,545,137 | 133,770,984 | 0.13% |
| 2024-01-04 | 7.59 | 7.66 | 7.53 | 7.58 | 6.72 | qfq | 13,123,540 | 99,424,066 | -0.13% |
| 2024-01-03 | 7.52 | 7.59 | 7.50 | 7.59 | 6.73 | qfq | 12,743,768 | 96,191,588 | 0.93% |
| 2024-01-02 | 7.47 | 7.55 | 7.45 | 7.52 | 6.66 | qfq | 12,906,032 | 96,905,322 | 0.40% |
| 2023-12-29 | 7.53 | 7.56 | 7.46 | 7.49 | 6.64 | qfq | 13,173,480 | 98,658,152 | -0.40% |
| 2023-12-28 | 7.47 | 7.56 | 7.43 | 7.52 | 6.66 | qfq | 15,757,792 | 118,160,928 | 0.53% |
| 2023-12-27 | 7.39 | 7.50 | 7.38 | 7.48 | 6.63 | qfq | 15,098,710 | 112,400,081 | 1.22% |
| 2023-12-26 | 7.33 | 7.41 | 7.32 | 7.39 | 6.55 | qfq | 11,609,074 | 85,666,075 | 0.96% |
| 2023-12-25 | 7.30 | 7.34 | 7.28 | 7.32 | 6.49 | qfq | 8,709,203 | 63,609,153 | 0.00% |
| 2023-12-22 | 7.26 | 7.34 | 7.25 | 7.32 | 6.49 | qfq | 10,823,574 | 78,978,392 | 0.55% |
| 2023-12-21 | 7.21 | 7.30 | 7.16 | 7.28 | 6.45 | qfq | 11,190,900 | 80,943,773 | 0.41% |
| 2023-12-20 | 7.25 | 7.31 | 7.23 | 7.25 | 6.43 | qfq | 12,019,379 | 87,428,007 | 0.00% |
| 2023-12-19 | 7.30 | 7.31 | 7.20 | 7.25 | 6.43 | qfq | 11,993,023 | 86,919,608 | -0.41% |
| 2023-12-18 | 7.34 | 7.38 | 7.22 | 7.28 | 6.45 | qfq | 16,894,762 | 123,220,496 | -0.68% |
| 2023-12-15 | 7.38 | 7.45 | 7.32 | 7.33 | 6.50 | qfq | 14,452,660 | 106,460,433 | -0.68% |
| 2023-12-14 | 7.43 | 7.46 | 7.36 | 7.38 | 6.54 | qfq | 18,107,342 | 133,885,326 | -0.81% |
| 2023-12-13 | 7.53 | 7.57 | 7.42 | 7.44 | 6.59 | qfq | 20,292,658 | 151,496,844 | -1.46% |
| 2023-12-12 | 7.48 | 7.55 | 7.42 | 7.55 | 6.69 | qfq | 23,221,465 | 174,057,955 | 0.94% |
| 2023-12-11 | 7.57 | 7.57 | 7.36 | 7.48 | 6.63 | qfq | 48,137,859 | 357,912,708 | -1.45% |
| 2023-12-08 | 7.60 | 7.72 | 7.57 | 7.59 | 6.73 | qfq | 46,116,805 | 353,033,802 | 0.00% |
| 2023-12-07 | 7.65 | 7.65 | 7.49 | 7.59 | 6.73 | qfq | 27,739,045 | 209,542,294 | -0.91% |
| 2023-12-06 | 7.69 | 7.70 | 7.56 | 7.66 | 6.79 | qfq | 16,880,801 | 129,174,478 | -0.52% |
| 2023-12-05 | 7.83 | 7.83 | 7.68 | 7.70 | 6.82 | qfq | 16,506,163 | 128,030,500 | -1.28% |
| 2023-12-04 | 7.73 | 7.83 | 7.72 | 7.80 | 6.91 | qfq | 18,202,646 | 141,740,588 | 1.17% |
| 2023-12-01 | 7.71 | 7.76 | 7.67 | 7.71 | 6.83 | qfq | 12,083,228 | 93,243,142 | -0.13% |
| 2023-11-30 | 7.68 | 7.77 | 7.68 | 7.72 | 6.84 | qfq | 17,212,348 | 133,040,205 | 0.26% |
| 2023-11-29 | 7.70 | 7.75 | 7.67 | 7.70 | 6.82 | qfq | 16,590,338 | 127,895,368 | -0.52% |
| 2023-11-28 | 7.75 | 7.80 | 7.69 | 7.74 | 6.86 | qfq | 16,302,473 | 126,310,489 | 0.00% |
| 2023-11-27 | 7.78 | 7.79 | 7.60 | 7.74 | 6.86 | qfq | 30,141,564 | 231,668,557 | -1.65% |
| 2023-11-24 | 7.87 | 7.94 | 7.84 | 7.87 | 6.97 | qfq | 15,622,623 | 122,991,635 | 0.25% |
| 2023-11-23 | 7.81 | 7.87 | 7.79 | 7.85 | 6.96 | qfq | 10,779,414 | 84,433,044 | 0.38% |
| 2023-11-22 | 7.80 | 7.86 | 7.78 | 7.82 | 6.93 | qfq | 11,592,280 | 90,784,512 | 0.00% |
| 2023-11-21 | 7.71 | 7.91 | 7.71 | 7.82 | 6.93 | qfq | 27,522,095 | 215,730,070 | 1.30% |
| 2023-11-20 | 7.87 | 7.91 | 7.70 | 7.72 | 6.84 | qfq | 43,730,829 | 340,543,517 | -1.91% |
| 2023-11-17 | 7.86 | 7.89 | 7.81 | 7.87 | 6.97 | qfq | 13,887,621 | 109,079,521 | 0.13% |
| 2023-11-16 | 7.88 | 7.90 | 7.83 | 7.86 | 6.97 | qfq | 9,691,677 | 76,203,323 | -0.25% |
| 2023-11-15 | 7.88 | 7.90 | 7.82 | 7.88 | 6.98 | qfq | 16,944,620 | 133,196,706 | 0.51% |
| 2023-11-14 | 7.89 | 7.94 | 7.81 | 7.84 | 6.95 | qfq | 22,761,756 | 179,006,660 | -0.38% |
| 2023-11-13 | 7.91 | 7.91 | 7.77 | 7.87 | 6.97 | qfq | 18,097,817 | 141,680,839 | -0.63% |
| 2023-11-10 | 7.94 | 7.98 | 7.83 | 7.92 | 7.02 | qfq | 14,029,559 | 110,930,386 | -0.50% |
| 2023-11-09 | 7.88 | 8.02 | 7.84 | 7.96 | 7.05 | qfq | 20,815,615 | 165,302,023 | 0.89% |
| 2023-11-08 | 7.95 | 8.01 | 7.82 | 7.89 | 6.99 | qfq | 24,036,940 | 189,575,884 | -0.63% |
| 2023-11-07 | 7.80 | 7.98 | 7.77 | 7.94 | 7.04 | qfq | 18,427,897 | 145,696,374 | 1.53% |
| 2023-11-06 | 7.72 | 7.82 | 7.71 | 7.82 | 6.93 | qfq | 17,871,965 | 139,109,789 | 1.16% |
| 2023-11-03 | 7.68 | 7.79 | 7.68 | 7.73 | 6.85 | qfq | 16,707,936 | 129,405,907 | 0.26% |
| 2023-11-02 | 7.70 | 7.75 | 7.68 | 7.71 | 6.83 | qfq | 14,359,119 | 110,715,359 | 0.13% |
| 2023-11-01 | 7.71 | 7.75 | 7.63 | 7.70 | 6.82 | qfq | 22,191,245 | 170,600,352 | -0.13% |
| 2023-10-31 | 7.67 | 7.78 | 7.66 | 7.71 | 6.83 | qfq | 22,015,486 | 169,844,465 | -1.28% |
| 2023-10-30 | 7.83 | 7.84 | 7.67 | 7.81 | 6.92 | qfq | 25,837,588 | 200,333,192 | -0.26% |
| 2023-10-27 | 7.83 | 7.89 | 7.78 | 7.83 | 6.94 | qfq | 22,821,033 | 178,922,729 | -0.13% |
| 2023-10-26 | 7.89 | 7.92 | 7.76 | 7.84 | 6.95 | qfq | 22,407,859 | 175,224,390 | -1.38% |
| 2023-10-25 | 8.05 | 8.10 | 7.90 | 7.95 | 7.05 | qfq | 30,924,523 | 247,343,945 | 0.89% |
| 2023-10-24 | 7.80 | 7.95 | 7.70 | 7.88 | 6.98 | qfq | 23,080,080 | 180,757,582 | 1.03% |
| 2023-10-23 | 7.90 | 7.92 | 7.71 | 7.80 | 6.91 | qfq | 22,264,865 | 173,164,487 | -1.39% |
| 2023-10-20 | 7.94 | 8.03 | 7.82 | 7.91 | 7.01 | qfq | 27,786,218 | 220,859,274 | 0.76% |
| 2023-10-19 | 7.92 | 7.97 | 7.75 | 7.85 | 6.96 | qfq | 22,250,816 | 174,927,756 | -0.13% |
| 2023-10-18 | 8.01 | 8.02 | 7.83 | 7.86 | 6.97 | qfq | 22,235,327 | 175,626,228 | -1.75% |
| 2023-10-17 | 8.10 | 8.13 | 7.98 | 8.00 | 7.09 | qfq | 25,091,200 | 201,119,504 | -1.23% |
| 2023-10-16 | 8.20 | 8.23 | 8.01 | 8.10 | 7.18 | qfq | 19,747,938 | 159,530,269 | -0.86% |
| 2023-10-13 | 8.23 | 8.26 | 8.14 | 8.17 | 7.24 | qfq | 21,028,129 | 171,923,268 | -1.33% |
| 2023-10-12 | 8.34 | 8.39 | 8.25 | 8.28 | 7.34 | qfq | 23,008,680 | 190,944,923 | -0.24% |
| 2023-10-11 | 8.63 | 8.64 | 8.26 | 8.30 | 7.36 | qfq | 44,798,814 | 374,500,293 | -3.15% |
| 2023-10-10 | 8.81 | 8.82 | 8.49 | 8.57 | 7.60 | qfq | 42,067,954 | 361,661,155 | -2.83% |
| 2023-10-09 | 8.67 | 8.87 | 8.65 | 8.82 | 7.82 | qfq | 34,331,751 | 301,971,464 | 1.73% |
| 2023-09-28 | 8.59 | 8.68 | 8.51 | 8.67 | 7.68 | qfq | 25,532,751 | 220,114,241 | 0.81% |
| 2023-09-27 | 8.66 | 8.67 | 8.48 | 8.60 | 7.62 | qfq | 39,776,664 | 340,124,209 | -0.12% |
| 2023-09-26 | 8.46 | 8.70 | 8.46 | 8.61 | 7.63 | qfq | 38,138,759 | 327,008,236 | 1.65% |
| 2023-09-25 | 8.42 | 8.57 | 8.41 | 8.47 | 7.51 | qfq | 38,377,764 | 326,033,222 | -0.24% |
| 2023-09-22 | 8.26 | 8.51 | 8.26 | 8.49 | 7.52 | qfq | 48,421,445 | 406,702,603 | 2.54% |
| 2023-09-21 | 8.25 | 8.34 | 8.23 | 8.28 | 7.34 | qfq | 33,661,092 | 278,969,235 | 0.36% |
| 2023-09-20 | 8.18 | 8.30 | 8.15 | 8.25 | 7.31 | qfq | 46,897,550 | 386,266,820 | 0.86% |
| 2023-09-19 | 8.06 | 8.24 | 8.06 | 8.18 | 7.25 | qfq | 37,164,647 | 302,889,564 | 0.86% |
| 2023-09-18 | 8.19 | 8.32 | 8.04 | 8.11 | 7.19 | qfq | 43,748,988 | 355,545,268 | -0.49% |
| 2023-09-15 | 8.13 | 8.25 | 8.06 | 8.15 | 7.22 | qfq | 59,944,609 | 489,261,441 | 0.25% |
| 2023-09-14 | 7.99 | 8.14 | 7.90 | 8.13 | 7.21 | qfq | 67,427,288 | 542,013,529 | 2.78% |
| 2023-09-13 | 7.86 | 7.94 | 7.78 | 7.91 | 7.01 | qfq | 38,695,088 | 304,421,521 | 0.76% |
| 2023-09-12 | 7.63 | 7.91 | 7.62 | 7.85 | 6.96 | qfq | 65,832,281 | 512,911,718 | 2.61% |
| 2023-09-11 | 7.58 | 7.83 | 7.57 | 7.65 | 6.78 | qfq | 89,354,806 | 688,910,159 | 0.53% |
| 2023-09-08 | 7.54 | 7.70 | 7.42 | 7.61 | 6.74 | qfq | 44,915,363 | 338,959,536 | 1.33% |
| 2023-09-07 | 7.60 | 7.70 | 7.49 | 7.51 | 6.66 | qfq | 55,230,467 | 417,886,976 | -1.44% |
| 2023-09-06 | 7.59 | 7.74 | 7.46 | 7.62 | 6.75 | qfq | 78,767,830 | 597,423,761 | -0.78% |
| 2023-09-05 | 7.36 | 7.74 | 7.32 | 7.68 | 6.81 | qfq | 170,873,350 | 1,278,463,408 | -3.88% |
| 2023-09-04 | 8.21 | 8.30 | 7.99 | 7.99 | 7.08 | qfq | 83,845,991 | 673,134,230 | -10.02% |
| 2023-09-01 | 8.87 | 8.99 | 8.83 | 8.88 | 7.87 | qfq | 21,873,435 | 194,865,067 | -0.34% |
| 2023-08-31 | 8.83 | 8.99 | 8.75 | 8.91 | 7.90 | qfq | 21,231,236 | 188,934,226 | -0.67% |
| 2023-08-30 | 9.18 | 9.18 | 8.67 | 8.97 | 7.95 | qfq | 53,220,986 | 474,184,995 | -3.13% |
| 2023-08-29 | 9.30 | 9.36 | 9.20 | 9.26 | 8.21 | qfq | 25,347,040 | 235,205,853 | -0.75% |
| 2023-08-28 | 9.60 | 9.65 | 9.27 | 9.33 | 8.27 | qfq | 19,921,232 | 187,981,760 | 0.76% |
| 2023-08-25 | 9.05 | 9.29 | 9.04 | 9.26 | 8.21 | qfq | 15,928,780 | 146,921,183 | 1.76% |
| 2023-08-24 | 9.32 | 9.35 | 9.00 | 9.10 | 8.07 | qfq | 23,350,480 | 212,977,770 | -2.05% |
| 2023-08-23 | 9.37 | 9.46 | 9.29 | 9.29 | 8.23 | qfq | 10,563,313 | 99,150,117 | -0.96% |
| 2023-08-22 | 9.31 | 9.41 | 9.28 | 9.38 | 8.31 | qfq | 10,395,067 | 97,259,372 | 0.64% |
| 2023-08-21 | 9.28 | 9.46 | 9.24 | 9.32 | 8.26 | qfq | 15,543,345 | 145,533,943 | 0.32% |
| 2023-08-18 | 9.32 | 9.42 | 9.27 | 9.29 | 8.23 | qfq | 8,932,492 | 83,482,007 | -0.43% |
| 2023-08-17 | 9.43 | 9.45 | 9.27 | 9.33 | 8.27 | qfq | 13,069,056 | 121,908,298 | -0.96% |
| 2023-08-16 | 9.40 | 9.48 | 9.35 | 9.42 | 8.35 | qfq | 8,041,648 | 75,835,191 | -0.11% |
| 2023-08-15 | 9.48 | 9.50 | 9.35 | 9.43 | 8.36 | qfq | 9,506,106 | 89,580,123 | -0.53% |
| 2023-08-14 | 9.32 | 9.50 | 9.25 | 9.48 | 8.40 | qfq | 13,774,176 | 129,203,299 | 1.39% |
| 2023-08-11 | 9.51 | 9.61 | 9.34 | 9.35 | 8.29 | qfq | 14,165,317 | 133,806,853 | -1.99% |
| 2023-08-10 | 9.52 | 9.56 | 9.50 | 9.54 | 8.45 | qfq | 7,209,840 | 68,658,877 | 0.21% |
| 2023-08-09 | 9.55 | 9.58 | 9.50 | 9.52 | 8.44 | qfq | 7,824,799 | 74,593,271 | -0.31% |
| 2023-08-08 | 9.53 | 9.60 | 9.50 | 9.55 | 8.46 | qfq | 7,633,529 | 72,820,645 | -0.10% |
| 2023-08-07 | 9.65 | 9.65 | 9.52 | 9.56 | 8.47 | qfq | 12,608,731 | 120,687,695 | -0.93% |
| 2023-08-04 | 9.67 | 9.76 | 9.60 | 9.65 | 8.55 | qfq | 10,053,880 | 97,504,414 | 0.00% |
| 2023-08-03 | 9.56 | 9.69 | 9.52 | 9.65 | 8.55 | qfq | 10,752,365 | 103,382,820 | 0.94% |
| 2023-08-02 | 9.72 | 9.73 | 9.54 | 9.56 | 8.47 | qfq | 17,686,613 | 170,156,206 | -1.65% |
| 2023-08-01 | 9.89 | 9.92 | 9.66 | 9.72 | 8.61 | qfq | 24,434,379 | 237,829,318 | -1.62% |
| 2023-07-31 | 9.78 | 9.93 | 9.78 | 9.88 | 8.76 | qfq | 17,007,916 | 167,884,747 | 1.02% |
| 2023-07-28 | 9.67 | 9.80 | 9.57 | 9.78 | 8.67 | qfq | 14,693,240 | 142,778,655 | 1.14% |
| 2023-07-27 | 9.77 | 9.79 | 9.65 | 9.67 | 8.57 | qfq | 11,356,822 | 110,105,444 | -0.82% |
| 2023-07-26 | 9.70 | 9.83 | 9.65 | 9.75 | 8.64 | qfq | 11,873,645 | 115,925,414 | 0.41% |
| 2023-07-25 | 9.66 | 9.79 | 9.65 | 9.71 | 8.61 | qfq | 13,967,780 | 135,671,956 | 0.41% |
| 2023-07-24 | 9.66 | 9.73 | 9.50 | 9.67 | 8.57 | qfq | 20,954,473 | 201,541,830 | -0.10% |
| 2023-07-21 | 9.75 | 9.78 | 9.58 | 9.68 | 8.58 | qfq | 16,067,125 | 154,951,836 | -0.41% |
| 2023-07-20 | 9.89 | 9.91 | 9.66 | 9.72 | 8.61 | qfq | 20,530,855 | 199,945,045 | -1.92% |
| 2023-07-19 | 9.92 | 9.97 | 9.84 | 9.91 | 8.78 | qfq | 12,271,455 | 121,554,729 | 0.51% |
| 2023-07-18 | 9.93 | 9.98 | 9.83 | 9.86 | 8.74 | qfq | 8,050,382 | 79,544,625 | -0.60% |
| 2023-07-17 | 9.95 | 9.97 | 9.83 | 9.92 | 8.79 | qfq | 6,229,324 | 61,547,277 | -0.30% |