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
国投资本600061.SH
最近收盘价6.532026-07-17
最近交易日2026-07-17
成交量（股）53,257,900
成交额（元）349,674,712
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 | 2026-07-01 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.127 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.11031 | — | — | — | 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 | 6.57 | 6.64 | 6.44 | 6.53 | 6.53 | qfq | 53,257,900 | 349,674,712 | -0.76% |
| 2026-07-16 | 6.63 | 6.66 | 6.54 | 6.58 | 6.58 | qfq | 48,443,414 | 318,592,015 | -1.50% |
| 2026-07-15 | 6.49 | 6.69 | 6.48 | 6.68 | 6.68 | qfq | 56,684,543 | 374,982,815 | 2.45% |
| 2026-07-14 | 6.45 | 6.53 | 6.42 | 6.52 | 6.52 | qfq | 30,572,975 | 198,062,471 | 0.62% |
| 2026-07-13 | 6.48 | 6.50 | 6.43 | 6.48 | 6.48 | qfq | 29,801,277 | 192,636,530 | -0.31% |
| 2026-07-10 | 6.55 | 6.55 | 6.42 | 6.50 | 6.50 | qfq | 36,902,285 | 238,995,206 | -0.76% |
| 2026-07-09 | 6.46 | 6.57 | 6.42 | 6.55 | 6.55 | qfq | 36,853,608 | 239,337,760 | 1.24% |
| 2026-07-08 | 6.50 | 6.55 | 6.44 | 6.47 | 6.47 | qfq | 28,852,724 | 186,892,954 | -0.77% |
| 2026-07-07 | 6.63 | 6.65 | 6.47 | 6.52 | 6.52 | qfq | 35,229,869 | 230,230,708 | -2.10% |
| 2026-07-06 | 6.63 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 45,468,490 | 300,820,468 | 1.37% |
| 2026-07-03 | 6.57 | 6.63 | 6.47 | 6.57 | 6.57 | qfq | 47,757,162 | 312,987,147 | 0.46% |
| 2026-07-02 | 6.64 | 6.67 | 6.51 | 6.54 | 6.54 | qfq | 53,964,676 | 355,196,030 | -1.51% |
| 2026-07-01 | 6.45 | 6.68 | 6.39 | 6.64 | 6.64 | qfq | 74,447,267 | 489,337,463 | 1.37% |
| 2026-06-30 | 6.54 | 6.66 | 6.47 | 6.55 | 6.40 | qfq | 47,479,139 | 311,357,810 | -0.30% |
| 2026-06-29 | 6.51 | 6.63 | 6.45 | 6.57 | 6.42 | qfq | 50,185,010 | 328,163,148 | 0.92% |
| 2026-06-26 | 6.74 | 6.81 | 6.50 | 6.51 | 6.36 | qfq | 73,602,979 | 489,374,240 | -3.98% |
| 2026-06-25 | 6.52 | 6.85 | 6.47 | 6.78 | 6.62 | qfq | 91,935,120 | 617,122,437 | 3.67% |
| 2026-06-24 | 6.67 | 6.79 | 6.51 | 6.54 | 6.39 | qfq | 54,700,082 | 361,400,489 | -2.10% |
| 2026-06-23 | 6.68 | 6.82 | 6.63 | 6.68 | 6.52 | qfq | 78,734,725 | 530,782,867 | 0.00% |
| 2026-06-22 | 6.32 | 6.70 | 6.30 | 6.68 | 6.52 | qfq | 78,241,752 | 511,265,677 | 5.03% |
| 2026-06-18 | 6.52 | 6.58 | 6.34 | 6.36 | 6.21 | qfq | 43,093,235 | 276,389,190 | -3.05% |
| 2026-06-17 | 6.58 | 6.64 | 6.51 | 6.56 | 6.41 | qfq | 33,373,991 | 219,142,175 | -0.76% |
| 2026-06-16 | 6.54 | 6.63 | 6.49 | 6.61 | 6.45 | qfq | 44,043,056 | 289,501,197 | 0.76% |
| 2026-06-15 | 6.49 | 6.72 | 6.46 | 6.56 | 6.41 | qfq | 71,065,837 | 468,103,057 | 1.55% |
| 2026-06-12 | 6.20 | 6.48 | 6.15 | 6.46 | 6.31 | qfq | 68,409,705 | 435,378,250 | 4.36% |
| 2026-06-11 | 6.28 | 6.35 | 6.14 | 6.19 | 6.04 | qfq | 33,176,815 | 206,157,231 | -1.90% |
| 2026-06-10 | 6.18 | 6.32 | 6.15 | 6.31 | 6.16 | qfq | 36,896,130 | 230,276,947 | 1.77% |
| 2026-06-09 | 6.20 | 6.22 | 6.15 | 6.20 | 6.05 | qfq | 25,699,022 | 158,958,524 | 0.00% |
| 2026-06-08 | 6.27 | 6.33 | 6.18 | 6.20 | 6.05 | qfq | 36,282,545 | 226,043,822 | -2.05% |
| 2026-06-05 | 6.33 | 6.40 | 6.30 | 6.33 | 6.18 | qfq | 25,222,882 | 160,105,848 | 0.48% |
| 2026-06-04 | 6.40 | 6.44 | 6.28 | 6.30 | 6.15 | qfq | 31,040,929 | 197,023,050 | -1.72% |
| 2026-06-03 | 6.43 | 6.46 | 6.38 | 6.41 | 6.26 | qfq | 27,767,820 | 178,065,070 | -0.77% |
| 2026-06-02 | 6.46 | 6.51 | 6.40 | 6.46 | 6.31 | qfq | 34,301,504 | 221,292,828 | -0.46% |
| 2026-06-01 | 6.45 | 6.49 | 6.38 | 6.49 | 6.34 | qfq | 37,036,359 | 238,090,121 | 0.78% |
| 2026-05-29 | 6.34 | 6.49 | 6.33 | 6.44 | 6.29 | qfq | 42,814,484 | 275,339,670 | 1.74% |
| 2026-05-28 | 6.48 | 6.49 | 6.31 | 6.33 | 6.18 | qfq | 38,979,554 | 248,146,323 | -2.16% |
| 2026-05-27 | 6.52 | 6.60 | 6.41 | 6.47 | 6.32 | qfq | 36,228,660 | 234,755,815 | -0.92% |
| 2026-05-26 | 6.39 | 6.59 | 6.37 | 6.53 | 6.38 | qfq | 53,616,421 | 349,326,156 | 1.71% |
| 2026-05-25 | 6.38 | 6.42 | 6.35 | 6.42 | 6.27 | qfq | 28,719,134 | 183,319,181 | 1.10% |
| 2026-05-22 | 6.46 | 6.49 | 6.32 | 6.35 | 6.20 | qfq | 42,323,590 | 269,253,646 | -1.55% |
| 2026-05-21 | 6.46 | 6.65 | 6.44 | 6.45 | 6.30 | qfq | 55,691,359 | 365,742,845 | 0.16% |
| 2026-05-20 | 6.49 | 6.49 | 6.42 | 6.44 | 6.29 | qfq | 24,387,628 | 157,270,704 | -1.23% |
| 2026-05-19 | 6.43 | 6.53 | 6.31 | 6.52 | 6.37 | qfq | 33,580,206 | 217,313,790 | 1.40% |
| 2026-05-18 | 6.48 | 6.53 | 6.37 | 6.43 | 6.28 | qfq | 43,160,231 | 277,254,607 | -1.08% |
| 2026-05-15 | 6.64 | 6.66 | 6.48 | 6.50 | 6.35 | qfq | 42,507,689 | 278,537,372 | -2.26% |
| 2026-05-14 | 6.75 | 6.78 | 6.65 | 6.65 | 6.49 | qfq | 30,492,588 | 204,659,105 | -1.63% |
| 2026-05-13 | 6.80 | 6.82 | 6.68 | 6.76 | 6.60 | qfq | 38,396,439 | 258,632,775 | -0.88% |
| 2026-05-12 | 6.76 | 6.88 | 6.73 | 6.82 | 6.66 | qfq | 56,346,765 | 383,988,377 | 1.04% |
| 2026-05-11 | 6.67 | 6.79 | 6.63 | 6.75 | 6.59 | qfq | 51,181,191 | 343,816,996 | 1.05% |
| 2026-05-08 | 6.68 | 6.73 | 6.67 | 6.68 | 6.52 | qfq | 34,877,495 | 233,371,125 | -0.15% |
| 2026-05-07 | 6.75 | 6.76 | 6.66 | 6.69 | 6.53 | qfq | 38,363,491 | 256,733,727 | -0.74% |
| 2026-05-06 | 6.71 | 6.75 | 6.66 | 6.74 | 6.58 | qfq | 54,681,022 | 367,237,188 | 0.45% |
| 2026-04-30 | 6.63 | 6.79 | 6.61 | 6.71 | 6.55 | qfq | 90,717,803 | 607,987,018 | 2.60% |
| 2026-04-29 | 6.49 | 6.55 | 6.48 | 6.54 | 6.39 | qfq | 66,732,846 | 434,521,581 | 0.46% |
| 2026-04-28 | 6.52 | 6.59 | 6.47 | 6.51 | 6.36 | qfq | 59,329,950 | 387,366,446 | -0.15% |
| 2026-04-27 | 6.55 | 6.59 | 6.48 | 6.52 | 6.37 | qfq | 42,696,047 | 278,885,313 | -0.46% |
| 2026-04-24 | 6.61 | 6.62 | 6.54 | 6.55 | 6.40 | qfq | 36,667,183 | 240,853,328 | -1.06% |
| 2026-04-23 | 6.68 | 6.71 | 6.59 | 6.62 | 6.46 | qfq | 41,071,396 | 272,838,961 | -1.19% |
| 2026-04-22 | 6.74 | 6.81 | 6.66 | 6.70 | 6.54 | qfq | 58,051,134 | 390,445,903 | -0.89% |
| 2026-04-21 | 6.84 | 6.84 | 6.72 | 6.76 | 6.60 | qfq | 32,936,884 | 222,736,878 | -1.17% |
| 2026-04-20 | 6.89 | 6.91 | 6.80 | 6.84 | 6.68 | qfq | 36,229,318 | 248,308,038 | -0.73% |
| 2026-04-17 | 6.95 | 6.95 | 6.87 | 6.89 | 6.73 | qfq | 29,495,535 | 203,349,736 | -1.01% |
| 2026-04-16 | 6.99 | 7.01 | 6.93 | 6.96 | 6.80 | qfq | 29,419,965 | 204,968,003 | -0.14% |
| 2026-04-15 | 7.01 | 7.02 | 6.96 | 6.97 | 6.81 | qfq | 18,929,899 | 132,225,167 | -0.43% |
| 2026-04-14 | 7.01 | 7.03 | 6.92 | 7.00 | 6.84 | qfq | 23,329,649 | 162,340,675 | 0.43% |
| 2026-04-13 | 6.88 | 7.02 | 6.86 | 6.97 | 6.81 | qfq | 29,781,071 | 207,542,689 | 0.72% |
| 2026-04-10 | 6.85 | 7.06 | 6.83 | 6.92 | 6.76 | qfq | 55,862,759 | 389,210,873 | 2.22% |
| 2026-04-09 | 6.89 | 6.90 | 6.75 | 6.77 | 6.61 | qfq | 27,516,339 | 187,238,345 | -2.45% |
| 2026-04-08 | 6.84 | 6.95 | 6.81 | 6.94 | 6.78 | qfq | 38,784,957 | 266,877,423 | 3.12% |
| 2026-04-07 | 6.73 | 6.77 | 6.70 | 6.73 | 6.57 | qfq | 20,269,856 | 136,600,503 | 0.15% |
| 2026-04-03 | 6.93 | 6.95 | 6.71 | 6.72 | 6.56 | qfq | 37,797,128 | 256,681,636 | -3.31% |
| 2026-04-02 | 6.99 | 7.00 | 6.91 | 6.95 | 6.79 | qfq | 17,823,985 | 123,880,120 | -0.86% |
| 2026-04-01 | 7.01 | 7.04 | 6.97 | 7.01 | 6.85 | qfq | 22,815,806 | 159,702,544 | 1.15% |
| 2026-03-31 | 6.87 | 7.02 | 6.86 | 6.93 | 6.77 | qfq | 29,936,784 | 208,212,545 | 0.73% |
| 2026-03-30 | 6.81 | 6.90 | 6.78 | 6.88 | 6.72 | qfq | 23,439,597 | 160,452,012 | 0.00% |
| 2026-03-27 | 6.78 | 6.89 | 6.77 | 6.88 | 6.72 | qfq | 20,756,042 | 142,150,558 | 0.88% |
| 2026-03-26 | 6.89 | 6.93 | 6.81 | 6.82 | 6.66 | qfq | 25,712,869 | 176,509,316 | -1.30% |
| 2026-03-25 | 6.89 | 6.96 | 6.86 | 6.91 | 6.75 | qfq | 33,868,655 | 234,041,177 | 0.44% |
| 2026-03-24 | 6.85 | 6.90 | 6.76 | 6.88 | 6.72 | qfq | 26,119,610 | 178,596,227 | 1.33% |
| 2026-03-23 | 7.09 | 7.09 | 6.75 | 6.79 | 6.63 | qfq | 53,994,228 | 373,446,054 | -5.30% |
| 2026-03-20 | 7.25 | 7.29 | 7.17 | 7.17 | 7.00 | qfq | 29,193,292 | 210,989,348 | -1.24% |
| 2026-03-19 | 7.27 | 7.31 | 7.23 | 7.26 | 7.09 | qfq | 25,710,164 | 186,827,159 | -0.55% |
| 2026-03-18 | 7.32 | 7.34 | 7.27 | 7.30 | 7.13 | qfq | 24,611,285 | 179,519,773 | -0.41% |
| 2026-03-17 | 7.32 | 7.43 | 7.31 | 7.33 | 7.16 | qfq | 44,276,924 | 326,306,827 | 0.41% |
| 2026-03-16 | 7.30 | 7.33 | 7.27 | 7.30 | 7.13 | qfq | 21,187,815 | 154,557,769 | 0.00% |
| 2026-03-13 | 7.31 | 7.38 | 7.29 | 7.30 | 7.13 | qfq | 28,363,349 | 207,895,535 | -0.41% |
| 2026-03-12 | 7.27 | 7.35 | 7.26 | 7.33 | 7.16 | qfq | 30,773,061 | 225,054,448 | 0.55% |
| 2026-03-11 | 7.25 | 7.32 | 7.21 | 7.29 | 7.12 | qfq | 33,697,395 | 244,838,902 | 0.69% |
| 2026-03-10 | 7.23 | 7.27 | 7.21 | 7.24 | 7.07 | qfq | 25,438,781 | 184,035,472 | 0.70% |
| 2026-03-09 | 7.20 | 7.23 | 7.17 | 7.19 | 7.02 | qfq | 27,037,369 | 194,746,798 | -1.24% |
| 2026-03-06 | 7.19 | 7.30 | 7.18 | 7.28 | 7.11 | qfq | 30,076,460 | 218,260,885 | 0.97% |
| 2026-03-05 | 7.24 | 7.27 | 7.19 | 7.21 | 7.04 | qfq | 24,731,840 | 178,808,309 | 0.42% |
| 2026-03-04 | 7.35 | 7.37 | 7.16 | 7.18 | 7.01 | qfq | 52,818,646 | 382,661,943 | -2.45% |
| 2026-03-03 | 7.41 | 7.48 | 7.36 | 7.36 | 7.19 | qfq | 56,558,344 | 419,667,862 | -0.41% |
| 2026-03-02 | 7.40 | 7.44 | 7.30 | 7.39 | 7.22 | qfq | 48,606,160 | 358,555,747 | -0.94% |
| 2026-02-27 | 7.45 | 7.48 | 7.41 | 7.46 | 7.28 | qfq | 38,827,336 | 289,036,828 | 0.00% |
| 2026-02-26 | 7.51 | 7.52 | 7.43 | 7.46 | 7.28 | qfq | 41,235,643 | 307,960,234 | -0.53% |
| 2026-02-25 | 7.58 | 7.72 | 7.47 | 7.50 | 7.32 | qfq | 98,450,722 | 746,429,163 | -0.92% |
| 2026-02-24 | 7.61 | 7.62 | 7.56 | 7.57 | 7.39 | qfq | 32,947,810 | 249,937,370 | -0.13% |
| 2026-02-13 | 7.74 | 7.77 | 7.58 | 7.58 | 7.40 | qfq | 30,339,465 | 232,588,823 | -1.94% |
| 2026-02-12 | 7.78 | 7.79 | 7.70 | 7.73 | 7.55 | qfq | 35,215,087 | 272,262,664 | -0.64% |
| 2026-02-11 | 7.72 | 7.78 | 7.68 | 7.78 | 7.60 | qfq | 37,990,233 | 294,254,621 | 1.04% |
| 2026-02-10 | 7.64 | 7.78 | 7.61 | 7.70 | 7.52 | qfq | 45,163,211 | 348,509,553 | 0.92% |
| 2026-02-09 | 7.61 | 7.64 | 7.59 | 7.63 | 7.45 | qfq | 27,261,702 | 207,720,149 | 0.93% |
| 2026-02-06 | 7.58 | 7.65 | 7.55 | 7.56 | 7.38 | qfq | 30,469,270 | 231,414,767 | -0.79% |
| 2026-02-05 | 7.58 | 7.65 | 7.53 | 7.62 | 7.44 | qfq | 39,739,376 | 301,897,335 | 0.26% |
| 2026-02-04 | 7.51 | 7.61 | 7.48 | 7.60 | 7.42 | qfq | 45,258,780 | 341,427,633 | 1.20% |
| 2026-02-03 | 7.60 | 7.62 | 7.45 | 7.51 | 7.33 | qfq | 51,038,916 | 382,873,087 | -0.40% |
| 2026-02-02 | 7.66 | 7.82 | 7.53 | 7.54 | 7.36 | qfq | 77,360,239 | 592,400,843 | -1.95% |
| 2026-01-30 | 7.79 | 7.85 | 7.64 | 7.69 | 7.51 | qfq | 63,379,030 | 489,297,911 | -1.79% |
| 2026-01-29 | 7.72 | 7.85 | 7.60 | 7.83 | 7.65 | qfq | 105,227,273 | 809,613,803 | 1.29% |
| 2026-01-28 | 7.62 | 7.99 | 7.59 | 7.73 | 7.55 | qfq | 128,808,238 | 1,006,113,919 | 1.71% |
| 2026-01-27 | 7.69 | 7.69 | 7.53 | 7.60 | 7.42 | qfq | 43,182,440 | 328,589,217 | -1.43% |
| 2026-01-26 | 7.63 | 7.78 | 7.61 | 7.71 | 7.53 | qfq | 55,557,076 | 427,164,336 | 1.05% |
| 2026-01-23 | 7.63 | 7.69 | 7.61 | 7.63 | 7.45 | qfq | 33,019,098 | 252,436,309 | 0.00% |
| 2026-01-22 | 7.59 | 7.66 | 7.59 | 7.63 | 7.45 | qfq | 27,378,503 | 208,838,229 | 0.53% |
| 2026-01-21 | 7.65 | 7.66 | 7.57 | 7.59 | 7.41 | qfq | 34,146,223 | 260,036,214 | -0.91% |
| 2026-01-20 | 7.65 | 7.68 | 7.61 | 7.66 | 7.48 | qfq | 30,581,829 | 233,922,400 | 0.39% |
| 2026-01-19 | 7.60 | 7.66 | 7.59 | 7.63 | 7.45 | qfq | 30,098,599 | 229,414,437 | 0.13% |
| 2026-01-16 | 7.73 | 7.75 | 7.61 | 7.62 | 7.44 | qfq | 39,269,982 | 301,286,693 | -1.04% |
| 2026-01-15 | 7.77 | 7.81 | 7.68 | 7.70 | 7.52 | qfq | 43,183,697 | 334,025,702 | -1.53% |
| 2026-01-14 | 7.87 | 8.01 | 7.79 | 7.82 | 7.64 | qfq | 73,767,978 | 583,346,657 | -0.89% |
| 2026-01-13 | 7.92 | 7.98 | 7.85 | 7.89 | 7.70 | qfq | 55,927,754 | 443,051,593 | -0.13% |
| 2026-01-12 | 7.81 | 7.92 | 7.78 | 7.90 | 7.71 | qfq | 51,595,162 | 405,909,966 | 1.15% |
| 2026-01-09 | 7.75 | 7.85 | 7.74 | 7.81 | 7.63 | qfq | 35,111,253 | 273,829,676 | 0.77% |
| 2026-01-08 | 7.80 | 7.82 | 7.74 | 7.75 | 7.57 | qfq | 50,683,802 | 393,904,098 | -1.15% |
| 2026-01-07 | 7.91 | 7.93 | 7.80 | 7.84 | 7.66 | qfq | 45,986,684 | 361,565,155 | -0.88% |
| 2026-01-06 | 7.72 | 7.92 | 7.70 | 7.91 | 7.72 | qfq | 80,762,786 | 634,463,335 | 2.46% |
| 2026-01-05 | 7.66 | 7.73 | 7.62 | 7.72 | 7.54 | qfq | 40,047,268 | 307,949,082 | 0.92% |
| 2025-12-31 | 7.67 | 7.73 | 7.63 | 7.65 | 7.47 | qfq | 30,382,766 | 233,369,849 | -0.13% |
| 2025-12-30 | 7.61 | 7.69 | 7.60 | 7.66 | 7.48 | qfq | 24,747,297 | 189,097,399 | 0.26% |
| 2025-12-29 | 7.65 | 7.69 | 7.61 | 7.64 | 7.46 | qfq | 26,669,368 | 203,950,156 | 0.00% |
| 2025-12-26 | 7.59 | 7.70 | 7.58 | 7.64 | 7.46 | qfq | 28,757,708 | 219,796,024 | 0.39% |
| 2025-12-25 | 7.54 | 7.62 | 7.53 | 7.61 | 7.43 | qfq | 24,205,309 | 183,914,773 | 0.79% |
| 2025-12-24 | 7.51 | 7.56 | 7.49 | 7.55 | 7.37 | qfq | 23,283,308 | 175,309,537 | 0.53% |
| 2025-12-23 | 7.55 | 7.57 | 7.49 | 7.51 | 7.33 | qfq | 24,685,476 | 186,028,296 | -0.40% |
| 2025-12-22 | 7.56 | 7.58 | 7.54 | 7.54 | 7.36 | qfq | 23,538,052 | 177,927,338 | -0.26% |
| 2025-12-19 | 7.55 | 7.60 | 7.51 | 7.56 | 7.38 | qfq | 27,510,936 | 208,061,180 | 0.13% |
| 2025-12-18 | 7.60 | 7.61 | 7.52 | 7.55 | 7.37 | qfq | 30,411,039 | 229,589,463 | -0.53% |
| 2025-12-17 | 7.49 | 7.65 | 7.45 | 7.59 | 7.41 | qfq | 41,484,504 | 313,186,713 | 1.34% |
| 2025-12-16 | 7.54 | 7.56 | 7.47 | 7.49 | 7.31 | qfq | 25,383,572 | 190,489,235 | -0.93% |
| 2025-12-15 | 7.48 | 7.60 | 7.46 | 7.56 | 7.38 | qfq | 31,455,988 | 237,590,535 | 0.80% |
| 2025-12-12 | 7.46 | 7.57 | 7.46 | 7.50 | 7.32 | qfq | 36,470,348 | 273,919,532 | 0.27% |
| 2025-12-11 | 7.52 | 7.59 | 7.45 | 7.48 | 7.30 | qfq | 29,249,665 | 219,603,335 | -0.53% |
| 2025-12-10 | 7.45 | 7.54 | 7.40 | 7.52 | 7.34 | qfq | 27,807,036 | 207,745,477 | 0.80% |
| 2025-12-09 | 7.55 | 7.58 | 7.44 | 7.46 | 7.28 | qfq | 34,508,204 | 258,657,609 | -1.84% |
| 2025-12-08 | 7.58 | 7.69 | 7.53 | 7.60 | 7.42 | qfq | 72,148,865 | 550,475,870 | 1.33% |
| 2025-12-05 | 7.37 | 7.54 | 7.34 | 7.50 | 7.32 | qfq | 47,940,930 | 356,797,469 | 1.76% |
| 2025-12-04 | 7.36 | 7.42 | 7.32 | 7.37 | 7.20 | qfq | 26,309,149 | 194,034,761 | 0.41% |
| 2025-12-03 | 7.37 | 7.40 | 7.32 | 7.34 | 7.17 | qfq | 22,664,621 | 166,781,964 | -0.14% |
| 2025-12-02 | 7.38 | 7.39 | 7.33 | 7.35 | 7.18 | qfq | 16,910,132 | 124,310,108 | -0.54% |
| 2025-12-01 | 7.32 | 7.39 | 7.31 | 7.39 | 7.22 | qfq | 31,634,319 | 232,977,546 | 0.96% |
| 2025-11-28 | 7.29 | 7.32 | 7.27 | 7.32 | 7.15 | qfq | 19,011,969 | 138,827,982 | 0.27% |
| 2025-11-27 | 7.29 | 7.34 | 7.27 | 7.30 | 7.13 | qfq | 18,438,555 | 134,892,451 | 0.00% |
| 2025-11-26 | 7.34 | 7.36 | 7.28 | 7.30 | 7.13 | qfq | 23,659,407 | 173,275,349 | -0.54% |
| 2025-11-25 | 7.34 | 7.37 | 7.32 | 7.34 | 7.17 | qfq | 25,876,440 | 190,051,140 | 0.27% |
| 2025-11-24 | 7.31 | 7.36 | 7.26 | 7.32 | 7.15 | qfq | 28,395,557 | 207,495,545 | 0.55% |
| 2025-11-21 | 7.48 | 7.52 | 7.28 | 7.28 | 7.11 | qfq | 50,754,730 | 374,521,103 | -3.58% |
| 2025-11-20 | 7.66 | 7.69 | 7.55 | 7.55 | 7.37 | qfq | 40,652,411 | 310,041,661 | -0.26% |
| 2025-11-19 | 7.60 | 7.63 | 7.52 | 7.57 | 7.39 | qfq | 28,556,520 | 216,177,400 | -0.26% |
| 2025-11-18 | 7.62 | 7.65 | 7.57 | 7.59 | 7.41 | qfq | 30,271,180 | 230,327,107 | -0.52% |
| 2025-11-17 | 7.71 | 7.72 | 7.61 | 7.63 | 7.45 | qfq | 33,314,199 | 254,610,055 | -1.04% |
| 2025-11-14 | 7.75 | 7.81 | 7.71 | 7.71 | 7.53 | qfq | 34,941,702 | 271,326,497 | -1.03% |
| 2025-11-13 | 7.74 | 7.81 | 7.72 | 7.79 | 7.61 | qfq | 31,659,696 | 245,761,393 | 0.65% |
| 2025-11-12 | 7.83 | 7.83 | 7.71 | 7.74 | 7.56 | qfq | 39,473,685 | 306,562,538 | -1.02% |
| 2025-11-11 | 7.90 | 7.91 | 7.80 | 7.82 | 7.64 | qfq | 41,285,762 | 323,699,006 | -0.89% |
| 2025-11-10 | 7.81 | 7.92 | 7.79 | 7.89 | 7.70 | qfq | 35,847,388 | 281,640,648 | 1.02% |
| 2025-11-07 | 7.86 | 7.88 | 7.81 | 7.81 | 7.63 | qfq | 31,526,297 | 246,902,930 | -0.89% |
| 2025-11-06 | 7.78 | 7.91 | 7.77 | 7.88 | 7.69 | qfq | 43,662,329 | 343,248,263 | 1.42% |
| 2025-11-05 | 7.76 | 7.82 | 7.74 | 7.77 | 7.59 | qfq | 28,112,736 | 218,936,141 | -0.26% |
| 2025-11-04 | 7.79 | 7.81 | 7.74 | 7.79 | 7.61 | qfq | 34,625,609 | 269,317,921 | -0.13% |
| 2025-11-03 | 7.83 | 7.84 | 7.75 | 7.80 | 7.62 | qfq | 37,886,812 | 294,987,358 | -0.51% |
| 2025-10-31 | 7.93 | 7.98 | 7.83 | 7.84 | 7.66 | qfq | 57,026,503 | 449,648,551 | -1.13% |
| 2025-10-30 | 8.03 | 8.04 | 7.91 | 7.93 | 7.74 | qfq | 52,493,417 | 418,573,646 | -1.49% |
| 2025-10-29 | 7.89 | 8.08 | 7.88 | 8.05 | 7.86 | qfq | 74,458,868 | 595,756,101 | 2.03% |
| 2025-10-28 | 7.99 | 7.99 | 7.88 | 7.89 | 7.70 | qfq | 47,223,791 | 374,201,600 | -1.13% |
| 2025-10-27 | 8.00 | 8.03 | 7.93 | 7.98 | 7.79 | qfq | 70,567,725 | 563,173,653 | 0.63% |
| 2025-10-24 | 7.78 | 7.93 | 7.78 | 7.93 | 7.74 | qfq | 67,624,883 | 531,073,041 | 1.54% |
| 2025-10-23 | 7.71 | 7.81 | 7.67 | 7.81 | 7.63 | qfq | 56,690,588 | 439,762,136 | 1.17% |
| 2025-10-22 | 7.75 | 7.76 | 7.70 | 7.72 | 7.54 | qfq | 30,566,963 | 236,007,094 | -0.64% |
| 2025-10-21 | 7.68 | 7.85 | 7.66 | 7.77 | 7.59 | qfq | 55,319,432 | 430,123,248 | 1.17% |
| 2025-10-20 | 7.71 | 7.77 | 7.65 | 7.68 | 7.50 | qfq | 47,123,586 | 362,953,661 | 0.52% |
| 2025-10-17 | 7.87 | 7.91 | 7.64 | 7.64 | 7.46 | qfq | 75,152,416 | 584,400,983 | -2.92% |
| 2025-10-16 | 7.91 | 7.94 | 7.82 | 7.87 | 7.68 | qfq | 49,779,445 | 392,221,222 | -0.88% |
| 2025-10-15 | 7.87 | 7.96 | 7.78 | 7.94 | 7.75 | qfq | 70,188,195 | 552,288,005 | 1.02% |
| 2025-10-14 | 7.89 | 8.01 | 7.83 | 7.86 | 7.68 | qfq | 65,675,182 | 519,956,484 | -0.13% |
| 2025-10-13 | 7.80 | 7.93 | 7.77 | 7.87 | 7.68 | qfq | 69,484,882 | 543,898,788 | -1.13% |
| 2025-10-10 | 7.83 | 8.05 | 7.82 | 7.96 | 7.77 | qfq | 79,513,054 | 633,203,966 | 1.02% |
| 2025-10-09 | 7.85 | 7.92 | 7.75 | 7.88 | 7.69 | qfq | 73,204,909 | 574,280,908 | -0.13% |
| 2025-09-30 | 7.95 | 7.99 | 7.83 | 7.89 | 7.70 | qfq | 88,337,344 | 697,421,815 | -1.38% |
| 2025-09-29 | 7.73 | 8.15 | 7.73 | 8.00 | 7.81 | qfq | 144,408,708 | 1,147,621,309 | 3.09% |
| 2025-09-26 | 7.63 | 7.91 | 7.62 | 7.76 | 7.58 | qfq | 99,339,562 | 776,385,173 | 1.97% |
| 2025-09-25 | 7.70 | 7.72 | 7.61 | 7.61 | 7.43 | qfq | 56,503,965 | 432,628,072 | -1.55% |
| 2025-09-24 | 7.47 | 7.82 | 7.45 | 7.73 | 7.55 | qfq | 113,577,090 | 873,224,674 | 3.07% |
| 2025-09-23 | 7.57 | 7.57 | 7.38 | 7.50 | 7.32 | qfq | 50,215,244 | 374,565,078 | -1.32% |
| 2025-09-22 | 7.57 | 7.60 | 7.52 | 7.60 | 7.42 | qfq | 40,155,995 | 303,583,599 | 0.40% |
| 2025-09-19 | 7.60 | 7.63 | 7.51 | 7.57 | 7.39 | qfq | 47,215,683 | 357,114,052 | -0.53% |
| 2025-09-18 | 7.80 | 7.81 | 7.56 | 7.61 | 7.43 | qfq | 93,148,911 | 716,287,181 | -2.93% |
| 2025-09-17 | 7.65 | 7.90 | 7.62 | 7.84 | 7.66 | qfq | 96,254,757 | 748,962,835 | 2.75% |
| 2025-09-16 | 7.70 | 7.71 | 7.59 | 7.63 | 7.45 | qfq | 75,184,675 | 574,890,610 | -0.78% |
| 2025-09-15 | 7.75 | 7.78 | 7.66 | 7.69 | 7.51 | qfq | 56,636,132 | 437,052,358 | -0.65% |
| 2025-09-12 | 7.89 | 7.90 | 7.73 | 7.74 | 7.56 | qfq | 78,632,318 | 613,692,191 | -1.90% |
| 2025-09-11 | 7.70 | 7.92 | 7.69 | 7.89 | 7.70 | qfq | 74,913,711 | 585,262,717 | 2.47% |
| 2025-09-10 | 7.74 | 7.78 | 7.67 | 7.70 | 7.52 | qfq | 44,527,612 | 343,719,785 | -0.52% |
| 2025-09-09 | 7.80 | 7.83 | 7.72 | 7.74 | 7.56 | qfq | 73,423,284 | 570,615,146 | -0.77% |
| 2025-09-08 | 7.82 | 8.03 | 7.77 | 7.80 | 7.62 | qfq | 103,616,359 | 814,604,930 | 0.00% |
| 2025-09-05 | 7.84 | 7.89 | 7.78 | 7.80 | 7.62 | qfq | 55,693,872 | 436,113,468 | -0.13% |
| 2025-09-04 | 7.87 | 7.91 | 7.75 | 7.81 | 7.63 | qfq | 62,590,946 | 490,847,497 | -0.89% |
| 2025-09-03 | 8.13 | 8.14 | 7.83 | 7.88 | 7.69 | qfq | 53,985,242 | 430,179,592 | -2.72% |
| 2025-09-02 | 8.22 | 8.22 | 8.01 | 8.10 | 7.91 | qfq | 65,044,489 | 527,018,862 | -1.10% |
| 2025-09-01 | 8.35 | 8.37 | 8.16 | 8.19 | 8.00 | qfq | 71,431,562 | 588,154,490 | -1.80% |
| 2025-08-29 | 8.55 | 8.59 | 8.33 | 8.34 | 8.14 | qfq | 68,001,133 | 573,410,177 | -2.00% |
| 2025-08-28 | 8.35 | 8.54 | 8.30 | 8.51 | 8.31 | qfq | 60,137,183 | 506,820,670 | 1.55% |
| 2025-08-27 | 8.69 | 8.73 | 8.36 | 8.38 | 8.18 | qfq | 74,572,698 | 639,002,297 | -3.57% |
| 2025-08-26 | 8.62 | 8.76 | 8.56 | 8.69 | 8.49 | qfq | 58,461,049 | 507,510,621 | 0.12% |
| 2025-08-25 | 8.59 | 8.70 | 8.47 | 8.68 | 8.48 | qfq | 74,878,819 | 641,240,253 | 1.76% |
| 2025-08-22 | 8.37 | 8.54 | 8.34 | 8.53 | 8.33 | qfq | 56,926,157 | 480,616,946 | 1.91% |
| 2025-08-21 | 8.40 | 8.49 | 8.30 | 8.37 | 8.17 | qfq | 51,802,499 | 434,385,126 | -0.48% |
| 2025-08-20 | 8.20 | 8.41 | 8.15 | 8.41 | 8.21 | qfq | 64,914,803 | 538,171,945 | 2.19% |
| 2025-08-19 | 8.16 | 8.33 | 8.10 | 8.23 | 8.04 | qfq | 62,393,110 | 511,654,773 | 0.24% |
| 2025-08-18 | 8.27 | 8.33 | 8.15 | 8.21 | 8.02 | qfq | 80,673,719 | 664,235,405 | -0.24% |
| 2025-08-15 | 8.00 | 8.30 | 7.95 | 8.23 | 8.04 | qfq | 89,252,339 | 731,293,842 | 2.62% |
| 2025-08-14 | 7.96 | 8.17 | 7.93 | 8.02 | 7.83 | qfq | 74,475,355 | 599,512,629 | 0.88% |
| 2025-08-13 | 7.87 | 8.00 | 7.79 | 7.95 | 7.76 | qfq | 67,127,594 | 531,542,946 | 1.53% |
| 2025-08-12 | 7.78 | 7.83 | 7.75 | 7.83 | 7.65 | qfq | 36,576,563 | 285,274,020 | 1.03% |
| 2025-08-11 | 7.65 | 7.78 | 7.65 | 7.75 | 7.57 | qfq | 24,966,872 | 193,258,449 | 1.17% |
| 2025-08-08 | 7.69 | 7.69 | 7.60 | 7.66 | 7.48 | qfq | 17,853,739 | 136,597,858 | -0.39% |
| 2025-08-07 | 7.70 | 7.76 | 7.63 | 7.69 | 7.51 | qfq | 25,956,581 | 199,563,101 | 0.26% |
| 2025-08-06 | 7.64 | 7.69 | 7.61 | 7.67 | 7.49 | qfq | 19,297,350 | 147,657,248 | 0.13% |
| 2025-08-05 | 7.58 | 7.66 | 7.56 | 7.66 | 7.48 | qfq | 25,474,046 | 194,296,590 | 1.46% |
| 2025-08-04 | 7.54 | 7.57 | 7.51 | 7.55 | 7.37 | qfq | 21,162,812 | 159,426,879 | -0.13% |
| 2025-08-01 | 7.57 | 7.64 | 7.52 | 7.56 | 7.38 | qfq | 26,292,468 | 199,328,702 | 0.00% |
| 2025-07-31 | 7.71 | 7.76 | 7.51 | 7.56 | 7.38 | qfq | 44,883,895 | 342,755,771 | -2.58% |
| 2025-07-30 | 7.83 | 7.84 | 7.69 | 7.76 | 7.58 | qfq | 33,862,192 | 263,545,115 | -1.15% |
| 2025-07-29 | 7.82 | 7.85 | 7.68 | 7.85 | 7.67 | qfq | 34,770,968 | 269,982,576 | 0.13% |
| 2025-07-28 | 7.81 | 7.94 | 7.76 | 7.84 | 7.66 | qfq | 40,672,480 | 319,689,638 | 0.26% |
| 2025-07-25 | 7.92 | 7.93 | 7.79 | 7.82 | 7.64 | qfq | 41,377,142 | 324,358,631 | -1.14% |
| 2025-07-24 | 7.71 | 7.91 | 7.70 | 7.91 | 7.72 | qfq | 57,646,679 | 452,531,937 | 2.06% |
| 2025-07-23 | 7.78 | 7.89 | 7.72 | 7.75 | 7.57 | qfq | 52,771,738 | 411,950,736 | 0.00% |
| 2025-07-22 | 7.80 | 7.80 | 7.64 | 7.75 | 7.57 | qfq | 36,396,485 | 280,826,752 | -0.39% |
| 2025-07-21 | 7.67 | 7.78 | 7.66 | 7.78 | 7.60 | qfq | 43,128,072 | 333,921,918 | 1.30% |
| 2025-07-18 | 7.65 | 7.73 | 7.64 | 7.68 | 7.50 | qfq | 31,115,426 | 239,199,814 | 0.52% |
| 2025-07-17 | 7.60 | 7.68 | 7.58 | 7.64 | 7.46 | qfq | 27,552,805 | 210,068,997 | -0.78% |
| 2025-07-16 | 7.74 | 7.76 | 7.66 | 7.70 | 7.39 | qfq | 28,717,588 | 221,127,013 | -0.52% |
| 2025-07-15 | 7.80 | 7.83 | 7.71 | 7.74 | 7.43 | qfq | 35,953,686 | 279,043,450 | -0.77% |
| 2025-07-14 | 7.90 | 7.91 | 7.76 | 7.80 | 7.49 | qfq | 42,729,132 | 334,135,496 | -1.27% |
| 2025-07-11 | 7.85 | 8.01 | 7.80 | 7.90 | 7.59 | qfq | 94,511,413 | 748,693,611 | 0.89% |
| 2025-07-10 | 7.68 | 7.88 | 7.65 | 7.83 | 7.52 | qfq | 63,365,528 | 494,986,011 | 1.82% |
| 2025-07-09 | 7.61 | 7.84 | 7.58 | 7.69 | 7.39 | qfq | 58,130,620 | 449,300,149 | 1.05% |
| 2025-07-08 | 7.50 | 7.62 | 7.47 | 7.61 | 7.31 | qfq | 31,021,176 | 234,531,840 | 1.47% |
| 2025-07-07 | 7.47 | 7.53 | 7.46 | 7.50 | 7.20 | qfq | 14,670,860 | 110,051,447 | 0.00% |
| 2025-07-04 | 7.48 | 7.59 | 7.41 | 7.50 | 7.20 | qfq | 25,829,025 | 193,900,401 | 0.13% |
| 2025-07-03 | 7.47 | 7.51 | 7.46 | 7.49 | 7.19 | qfq | 18,959,419 | 141,979,882 | 0.27% |
| 2025-07-02 | 7.47 | 7.50 | 7.45 | 7.47 | 7.17 | qfq | 17,443,341 | 130,354,142 | 0.00% |
| 2025-07-01 | 7.52 | 7.54 | 7.42 | 7.47 | 7.17 | qfq | 22,802,676 | 170,188,660 | -0.66% |
| 2025-06-30 | 7.56 | 7.64 | 7.47 | 7.52 | 7.22 | qfq | 25,250,537 | 189,999,073 | -0.40% |
| 2025-06-27 | 7.58 | 7.76 | 7.54 | 7.55 | 7.25 | qfq | 40,478,632 | 308,903,031 | -0.66% |
| 2025-06-26 | 7.63 | 7.67 | 7.56 | 7.60 | 7.30 | qfq | 36,250,694 | 275,786,800 | -0.52% |
| 2025-06-25 | 7.39 | 7.66 | 7.37 | 7.64 | 7.34 | qfq | 61,951,108 | 467,941,010 | 3.38% |
| 2025-06-24 | 7.20 | 7.40 | 7.19 | 7.39 | 7.10 | qfq | 32,892,331 | 241,751,377 | 2.64% |
| 2025-06-23 | 7.10 | 7.23 | 7.08 | 7.20 | 6.91 | qfq | 15,940,482 | 114,074,832 | 1.12% |
| 2025-06-20 | 7.16 | 7.18 | 7.12 | 7.12 | 6.84 | qfq | 16,808,500 | 119,974,119 | -0.70% |
| 2025-06-19 | 7.29 | 7.33 | 7.14 | 7.17 | 6.89 | qfq | 19,037,490 | 136,927,922 | -1.92% |
| 2025-06-18 | 7.37 | 7.39 | 7.24 | 7.31 | 7.02 | qfq | 23,872,474 | 174,516,647 | -0.95% |
| 2025-06-17 | 7.30 | 7.39 | 7.28 | 7.38 | 7.09 | qfq | 29,671,354 | 217,898,777 | 1.23% |
| 2025-06-16 | 7.27 | 7.32 | 7.22 | 7.29 | 7.00 | qfq | 22,438,252 | 163,080,371 | 0.14% |
| 2025-06-13 | 7.28 | 7.29 | 7.23 | 7.28 | 6.99 | qfq | 26,229,262 | 190,534,096 | -0.27% |
| 2025-06-12 | 7.22 | 7.30 | 7.21 | 7.30 | 7.01 | qfq | 29,893,092 | 217,268,050 | 0.97% |
| 2025-06-11 | 7.12 | 7.27 | 7.11 | 7.23 | 6.94 | qfq | 33,484,418 | 242,036,942 | 1.69% |
| 2025-06-10 | 7.18 | 7.20 | 7.07 | 7.11 | 6.83 | qfq | 19,935,356 | 142,324,515 | -0.97% |
| 2025-06-09 | 7.16 | 7.23 | 7.15 | 7.18 | 6.90 | qfq | 20,448,205 | 147,039,469 | 0.84% |
| 2025-06-06 | 7.16 | 7.20 | 7.10 | 7.12 | 6.84 | qfq | 16,820,233 | 120,115,010 | -0.28% |
| 2025-06-05 | 7.14 | 7.17 | 7.11 | 7.14 | 6.86 | qfq | 23,163,042 | 165,447,935 | 0.14% |
| 2025-06-04 | 7.08 | 7.15 | 7.05 | 7.13 | 6.85 | qfq | 21,007,138 | 149,439,347 | 0.71% |
| 2025-06-03 | 6.97 | 7.10 | 6.94 | 7.08 | 6.80 | qfq | 26,541,803 | 186,934,641 | 1.58% |
| 2025-05-30 | 6.97 | 7.00 | 6.92 | 6.97 | 6.69 | qfq | 14,767,350 | 102,822,724 | 0.00% |
| 2025-05-29 | 6.92 | 6.98 | 6.91 | 6.97 | 6.69 | qfq | 17,660,683 | 122,917,112 | 0.87% |
| 2025-05-28 | 6.96 | 6.96 | 6.90 | 6.91 | 6.64 | qfq | 9,925,609 | 68,687,965 | -0.72% |
| 2025-05-27 | 6.91 | 6.97 | 6.88 | 6.96 | 6.68 | qfq | 12,327,976 | 85,449,465 | 0.72% |
| 2025-05-26 | 6.88 | 6.93 | 6.86 | 6.91 | 6.64 | qfq | 10,103,712 | 69,697,186 | 0.44% |
| 2025-05-23 | 6.97 | 7.01 | 6.88 | 6.88 | 6.61 | qfq | 17,013,576 | 118,245,281 | -1.43% |
| 2025-05-22 | 7.01 | 7.01 | 6.95 | 6.98 | 6.70 | qfq | 13,199,321 | 92,113,368 | -0.57% |
| 2025-05-21 | 7.01 | 7.05 | 7.01 | 7.02 | 6.74 | qfq | 12,653,823 | 88,951,431 | 0.00% |
| 2025-05-20 | 7.02 | 7.05 | 6.98 | 7.02 | 6.74 | qfq | 14,643,940 | 102,811,220 | 0.29% |
| 2025-05-19 | 7.01 | 7.04 | 6.97 | 7.00 | 6.72 | qfq | 15,494,110 | 108,518,377 | -0.14% |
| 2025-05-16 | 7.11 | 7.13 | 6.97 | 7.01 | 6.73 | qfq | 25,930,636 | 182,196,404 | -1.68% |
| 2025-05-15 | 7.21 | 7.23 | 7.12 | 7.13 | 6.85 | qfq | 21,394,414 | 153,275,069 | -1.38% |
| 2025-05-14 | 7.05 | 7.33 | 7.01 | 7.23 | 6.94 | qfq | 42,167,702 | 302,726,460 | 2.26% |
| 2025-05-13 | 7.14 | 7.14 | 7.04 | 7.07 | 6.79 | qfq | 17,039,804 | 120,692,611 | -0.14% |
| 2025-05-12 | 7.02 | 7.10 | 7.00 | 7.08 | 6.80 | qfq | 19,798,724 | 139,651,030 | 1.43% |
| 2025-05-09 | 7.04 | 7.04 | 6.95 | 6.98 | 6.70 | qfq | 16,903,364 | 118,127,228 | -0.71% |
| 2025-05-08 | 7.00 | 7.06 | 6.98 | 7.03 | 6.75 | qfq | 16,784,313 | 118,129,408 | 0.14% |
| 2025-05-07 | 7.10 | 7.20 | 7.00 | 7.02 | 6.74 | qfq | 30,434,720 | 215,269,425 | 0.57% |
| 2025-05-06 | 6.88 | 6.98 | 6.88 | 6.98 | 6.70 | qfq | 32,857,826 | 227,950,654 | 2.05% |
| 2025-04-30 | 6.84 | 6.91 | 6.83 | 6.84 | 6.57 | qfq | 19,970,026 | 137,173,089 | 0.15% |
| 2025-04-29 | 6.82 | 6.87 | 6.80 | 6.83 | 6.56 | qfq | 16,950,768 | 115,857,574 | 0.00% |
| 2025-04-28 | 6.86 | 6.86 | 6.79 | 6.83 | 6.56 | qfq | 18,314,307 | 125,103,042 | -0.58% |
| 2025-04-25 | 6.85 | 6.90 | 6.83 | 6.87 | 6.60 | qfq | 21,502,185 | 147,810,523 | 0.73% |
| 2025-04-24 | 6.85 | 6.88 | 6.77 | 6.82 | 6.55 | qfq | 22,418,468 | 153,177,125 | -0.58% |
| 2025-04-23 | 6.95 | 6.96 | 6.84 | 6.86 | 6.59 | qfq | 23,925,226 | 164,486,327 | -1.01% |
| 2025-04-22 | 6.86 | 6.99 | 6.85 | 6.93 | 6.66 | qfq | 28,343,593 | 196,603,733 | 1.17% |
| 2025-04-21 | 6.82 | 6.88 | 6.79 | 6.85 | 6.58 | qfq | 14,954,172 | 102,412,277 | 0.29% |
| 2025-04-18 | 6.77 | 6.86 | 6.75 | 6.83 | 6.56 | qfq | 20,853,384 | 142,188,354 | 0.74% |
| 2025-04-17 | 6.77 | 6.81 | 6.75 | 6.78 | 6.51 | qfq | 15,120,472 | 102,584,136 | -0.15% |
| 2025-04-16 | 6.77 | 6.81 | 6.69 | 6.79 | 6.52 | qfq | 21,963,477 | 148,291,005 | -0.15% |
| 2025-04-15 | 6.84 | 6.84 | 6.73 | 6.80 | 6.53 | qfq | 16,756,293 | 113,521,257 | -0.44% |
| 2025-04-14 | 6.85 | 6.88 | 6.79 | 6.83 | 6.56 | qfq | 27,053,739 | 184,823,077 | 0.00% |
| 2025-04-11 | 6.85 | 6.89 | 6.79 | 6.83 | 6.56 | qfq | 25,473,643 | 174,192,061 | -0.87% |
| 2025-04-10 | 6.83 | 6.94 | 6.75 | 6.89 | 6.62 | qfq | 42,809,020 | 294,374,529 | 1.92% |
| 2025-04-09 | 6.50 | 6.82 | 6.42 | 6.76 | 6.49 | qfq | 51,968,599 | 345,919,474 | 3.52% |
| 2025-04-08 | 6.46 | 6.54 | 6.40 | 6.53 | 6.27 | qfq | 44,078,607 | 286,021,809 | 1.71% |
| 2025-04-07 | 6.81 | 6.85 | 6.41 | 6.42 | 6.17 | qfq | 57,503,230 | 376,917,744 | -9.83% |
| 2025-04-03 | 7.06 | 7.16 | 7.06 | 7.12 | 6.84 | qfq | 23,796,766 | 169,481,026 | 0.28% |
| 2025-04-02 | 7.07 | 7.12 | 7.04 | 7.10 | 6.82 | qfq | 16,512,947 | 117,054,459 | 0.42% |
| 2025-04-01 | 7.07 | 7.13 | 7.04 | 7.07 | 6.79 | qfq | 22,185,352 | 157,187,847 | 0.00% |
| 2025-03-31 | 7.24 | 7.28 | 7.03 | 7.07 | 6.79 | qfq | 39,925,262 | 284,266,779 | -2.88% |
| 2025-03-28 | 7.24 | 7.29 | 7.22 | 7.28 | 6.99 | qfq | 25,794,164 | 187,341,177 | 0.41% |
| 2025-03-27 | 7.16 | 7.29 | 7.13 | 7.25 | 6.96 | qfq | 21,877,571 | 157,972,314 | 1.12% |
| 2025-03-26 | 7.16 | 7.20 | 7.13 | 7.17 | 6.89 | qfq | 14,927,554 | 107,000,917 | 0.00% |
| 2025-03-25 | 7.12 | 7.19 | 7.09 | 7.17 | 6.89 | qfq | 21,833,949 | 156,146,085 | 0.56% |
| 2025-03-24 | 7.13 | 7.15 | 7.06 | 7.13 | 6.85 | qfq | 21,072,614 | 149,777,532 | 0.00% |
| 2025-03-21 | 7.24 | 7.31 | 7.11 | 7.13 | 6.85 | qfq | 30,662,115 | 220,938,596 | -1.93% |
| 2025-03-20 | 7.31 | 7.32 | 7.25 | 7.27 | 6.98 | qfq | 17,657,916 | 128,530,973 | -0.41% |
| 2025-03-19 | 7.28 | 7.34 | 7.27 | 7.30 | 7.01 | qfq | 18,399,633 | 134,215,814 | 0.14% |
| 2025-03-18 | 7.34 | 7.36 | 7.26 | 7.29 | 7.00 | qfq | 18,611,614 | 135,768,929 | -0.14% |
| 2025-03-17 | 7.39 | 7.40 | 7.28 | 7.30 | 7.01 | qfq | 31,514,294 | 231,139,984 | -0.82% |
| 2025-03-14 | 7.12 | 7.38 | 7.10 | 7.36 | 7.07 | qfq | 68,495,126 | 498,657,277 | 3.52% |
| 2025-03-13 | 7.13 | 7.17 | 7.05 | 7.11 | 6.83 | qfq | 20,567,554 | 145,962,026 | -0.28% |
| 2025-03-12 | 7.11 | 7.21 | 7.09 | 7.13 | 6.85 | qfq | 29,303,937 | 209,113,934 | 0.42% |
| 2025-03-11 | 7.05 | 7.10 | 7.03 | 7.10 | 6.82 | qfq | 24,588,348 | 173,620,264 | -0.14% |
| 2025-03-10 | 7.18 | 7.20 | 7.08 | 7.11 | 6.83 | qfq | 26,544,106 | 189,066,353 | -1.39% |
| 2025-03-07 | 7.29 | 7.31 | 7.18 | 7.21 | 6.92 | qfq | 26,654,775 | 192,882,364 | -1.64% |
| 2025-03-06 | 7.23 | 7.34 | 7.19 | 7.33 | 7.04 | qfq | 35,115,121 | 256,014,742 | 1.95% |
| 2025-03-05 | 7.20 | 7.23 | 7.11 | 7.19 | 6.91 | qfq | 19,732,966 | 141,519,062 | -0.14% |
| 2025-03-04 | 7.11 | 7.23 | 7.10 | 7.20 | 6.91 | qfq | 17,912,835 | 128,717,003 | 0.84% |
| 2025-03-03 | 7.14 | 7.23 | 7.11 | 7.14 | 6.86 | qfq | 31,123,578 | 223,400,313 | 0.56% |
| 2025-02-28 | 7.34 | 7.42 | 7.10 | 7.10 | 6.82 | qfq | 38,864,711 | 280,875,407 | -3.27% |
| 2025-02-27 | 7.29 | 7.37 | 7.21 | 7.34 | 7.05 | qfq | 35,665,652 | 260,161,070 | 0.27% |
| 2025-02-26 | 7.20 | 7.33 | 7.17 | 7.32 | 7.03 | qfq | 31,516,464 | 228,014,165 | 1.95% |
| 2025-02-25 | 7.29 | 7.30 | 7.17 | 7.18 | 6.90 | qfq | 25,425,489 | 183,679,917 | -2.05% |
| 2025-02-24 | 7.35 | 7.41 | 7.27 | 7.33 | 7.04 | qfq | 30,890,868 | 226,941,257 | -0.27% |
| 2025-02-21 | 7.20 | 7.39 | 7.14 | 7.35 | 7.06 | qfq | 35,277,434 | 256,680,762 | 2.08% |
| 2025-02-20 | 7.26 | 7.26 | 7.19 | 7.20 | 6.91 | qfq | 18,484,945 | 133,288,432 | -0.83% |
| 2025-02-19 | 7.19 | 7.30 | 7.18 | 7.26 | 6.97 | qfq | 23,020,904 | 166,719,993 | 0.83% |
| 2025-02-18 | 7.37 | 7.38 | 7.16 | 7.20 | 6.91 | qfq | 29,250,536 | 212,978,687 | -2.83% |
| 2025-02-17 | 7.46 | 7.50 | 7.36 | 7.41 | 7.12 | qfq | 32,382,595 | 240,784,547 | 0.41% |
| 2025-02-14 | 7.31 | 7.41 | 7.29 | 7.38 | 7.09 | qfq | 24,051,240 | 176,701,285 | 0.68% |
| 2025-02-13 | 7.39 | 7.43 | 7.30 | 7.33 | 7.04 | qfq | 27,344,453 | 201,300,753 | -0.68% |
| 2025-02-12 | 7.27 | 7.38 | 7.25 | 7.38 | 7.09 | qfq | 25,114,944 | 183,482,464 | 1.23% |
| 2025-02-11 | 7.36 | 7.36 | 7.23 | 7.29 | 7.00 | qfq | 19,556,560 | 142,286,311 | -0.95% |
| 2025-02-10 | 7.32 | 7.40 | 7.31 | 7.36 | 7.07 | qfq | 22,140,105 | 162,827,314 | 0.41% |
| 2025-02-07 | 7.19 | 7.42 | 7.17 | 7.33 | 7.04 | qfq | 39,069,236 | 285,521,251 | 1.81% |
| 2025-02-06 | 7.08 | 7.20 | 7.03 | 7.20 | 6.91 | qfq | 23,170,048 | 165,165,283 | 1.69% |
| 2025-02-05 | 7.12 | 7.18 | 7.05 | 7.08 | 6.80 | qfq | 21,487,601 | 152,757,806 | -0.28% |
| 2025-01-27 | 7.27 | 7.32 | 7.09 | 7.10 | 6.82 | qfq | 23,678,712 | 170,380,520 | -1.93% |
| 2025-01-24 | 7.18 | 7.29 | 7.17 | 7.24 | 6.95 | qfq | 24,642,956 | 178,244,606 | 0.56% |
| 2025-01-23 | 7.20 | 7.39 | 7.17 | 7.20 | 6.91 | qfq | 39,774,399 | 289,252,043 | 1.12% |
| 2025-01-22 | 7.09 | 7.12 | 7.00 | 7.12 | 6.84 | qfq | 19,291,017 | 136,276,707 | 0.28% |
| 2025-01-21 | 7.14 | 7.16 | 7.05 | 7.10 | 6.82 | qfq | 20,429,240 | 145,037,659 | -0.14% |
| 2025-01-20 | 7.15 | 7.20 | 7.07 | 7.11 | 6.83 | qfq | 21,013,431 | 149,919,435 | 0.42% |
| 2025-01-17 | 7.08 | 7.15 | 7.04 | 7.08 | 6.80 | qfq | 17,643,019 | 125,101,829 | 0.14% |
| 2025-01-16 | 7.09 | 7.22 | 7.02 | 7.07 | 6.79 | qfq | 24,221,259 | 172,094,102 | 0.14% |
| 2025-01-15 | 6.99 | 7.08 | 6.95 | 7.06 | 6.78 | qfq | 29,214,684 | 205,301,100 | 0.43% |
| 2025-01-14 | 6.83 | 7.04 | 6.82 | 7.03 | 6.75 | qfq | 35,714,560 | 248,694,215 | 3.08% |
| 2025-01-13 | 6.75 | 6.87 | 6.72 | 6.82 | 6.55 | qfq | 20,879,120 | 141,966,179 | 0.29% |
| 2025-01-10 | 6.93 | 6.99 | 6.79 | 6.80 | 6.53 | qfq | 19,883,692 | 136,962,274 | -1.88% |
| 2025-01-09 | 6.98 | 7.02 | 6.92 | 6.93 | 6.66 | qfq | 15,948,173 | 111,041,213 | -0.72% |
| 2025-01-08 | 7.05 | 7.05 | 6.84 | 6.98 | 6.70 | qfq | 29,029,134 | 201,778,701 | -1.27% |
| 2025-01-07 | 7.06 | 7.08 | 6.98 | 7.07 | 6.79 | qfq | 20,099,072 | 141,415,016 | 0.57% |
| 2025-01-06 | 7.00 | 7.07 | 6.96 | 7.03 | 6.75 | qfq | 22,040,192 | 154,606,674 | 0.14% |
| 2025-01-03 | 7.22 | 7.25 | 6.99 | 7.02 | 6.74 | qfq | 31,797,597 | 225,739,090 | -2.09% |
| 2025-01-02 | 7.53 | 7.53 | 7.09 | 7.17 | 6.89 | qfq | 45,112,796 | 329,450,317 | -4.65% |
| 2024-12-31 | 7.86 | 7.89 | 7.52 | 7.52 | 7.22 | qfq | 50,219,368 | 386,146,679 | -4.45% |
| 2024-12-30 | 7.79 | 7.88 | 7.76 | 7.87 | 7.56 | qfq | 29,655,550 | 232,121,981 | 0.77% |
| 2024-12-27 | 7.75 | 7.91 | 7.73 | 7.81 | 7.50 | qfq | 36,761,921 | 287,191,474 | 0.90% |
| 2024-12-26 | 7.73 | 7.79 | 7.71 | 7.74 | 7.43 | qfq | 18,676,756 | 144,674,056 | -0.13% |
| 2024-12-25 | 7.81 | 7.82 | 7.68 | 7.75 | 7.44 | qfq | 27,216,355 | 210,642,843 | -1.02% |
| 2024-12-24 | 7.67 | 7.85 | 7.65 | 7.83 | 7.52 | qfq | 44,056,446 | 341,294,895 | 2.49% |
| 2024-12-23 | 7.77 | 7.83 | 7.62 | 7.64 | 7.34 | qfq | 29,558,790 | 227,996,525 | -2.05% |
| 2024-12-20 | 7.69 | 7.87 | 7.66 | 7.80 | 7.49 | qfq | 35,331,129 | 274,701,442 | 1.43% |
| 2024-12-19 | 7.66 | 7.72 | 7.60 | 7.69 | 7.39 | qfq | 45,788,686 | 349,983,006 | -1.16% |
| 2024-12-18 | 7.79 | 7.99 | 7.76 | 7.78 | 7.47 | qfq | 45,075,959 | 354,054,367 | 0.52% |
| 2024-12-17 | 7.75 | 7.81 | 7.69 | 7.74 | 7.43 | qfq | 28,975,349 | 224,366,498 | -0.39% |
| 2024-12-16 | 7.87 | 7.88 | 7.71 | 7.77 | 7.46 | qfq | 36,041,962 | 280,097,558 | -1.27% |
| 2024-12-13 | 8.04 | 8.07 | 7.84 | 7.87 | 7.56 | qfq | 59,482,328 | 471,868,484 | -3.08% |
| 2024-12-12 | 8.03 | 8.19 | 7.93 | 8.12 | 7.80 | qfq | 53,704,515 | 432,904,775 | 1.12% |
| 2024-12-11 | 7.97 | 8.13 | 7.95 | 8.03 | 7.71 | qfq | 52,506,797 | 422,172,572 | 1.13% |
| 2024-12-10 | 8.27 | 8.30 | 7.93 | 7.94 | 7.63 | qfq | 73,625,416 | 596,558,735 | 0.25% |
| 2024-12-09 | 7.97 | 8.04 | 7.84 | 7.92 | 7.61 | qfq | 37,125,320 | 294,473,482 | -1.12% |
| 2024-12-06 | 7.90 | 8.07 | 7.83 | 8.01 | 7.69 | qfq | 50,824,828 | 405,723,406 | 1.39% |
| 2024-12-05 | 7.82 | 7.94 | 7.80 | 7.90 | 7.59 | qfq | 44,695,616 | 352,057,167 | 1.02% |
| 2024-12-04 | 8.02 | 8.05 | 7.76 | 7.82 | 7.51 | qfq | 76,137,017 | 599,546,257 | -3.10% |
| 2024-12-03 | 7.87 | 8.18 | 7.83 | 8.07 | 7.75 | qfq | 109,356,529 | 874,874,536 | 3.46% |
| 2024-12-02 | 7.69 | 7.82 | 7.68 | 7.80 | 7.49 | qfq | 45,027,856 | 350,330,618 | 1.04% |
| 2024-11-29 | 7.61 | 7.89 | 7.57 | 7.72 | 7.41 | qfq | 51,954,568 | 401,456,772 | 1.58% |
| 2024-11-28 | 7.63 | 7.69 | 7.58 | 7.60 | 7.30 | qfq | 31,528,368 | 240,519,661 | -0.39% |
| 2024-11-27 | 7.48 | 7.64 | 7.38 | 7.63 | 7.33 | qfq | 35,628,907 | 267,989,450 | 2.01% |
| 2024-11-26 | 7.45 | 7.59 | 7.45 | 7.48 | 7.18 | qfq | 26,501,218 | 199,039,127 | 0.13% |
| 2024-11-25 | 7.53 | 7.56 | 7.35 | 7.47 | 7.17 | qfq | 35,551,075 | 265,067,385 | -0.40% |
| 2024-11-22 | 7.92 | 7.93 | 7.48 | 7.50 | 7.20 | qfq | 67,257,394 | 518,331,583 | -5.42% |
| 2024-11-21 | 7.93 | 8.00 | 7.85 | 7.93 | 7.62 | qfq | 40,365,458 | 319,605,470 | 0.00% |
| 2024-11-20 | 7.91 | 7.99 | 7.84 | 7.93 | 7.62 | qfq | 40,497,992 | 320,941,111 | -0.38% |
| 2024-11-19 | 7.81 | 7.97 | 7.77 | 7.96 | 7.64 | qfq | 46,461,153 | 365,806,209 | 1.79% |
| 2024-11-18 | 7.84 | 8.03 | 7.72 | 7.82 | 7.51 | qfq | 54,839,353 | 431,789,492 | 0.39% |
| 2024-11-15 | 8.06 | 8.11 | 7.77 | 7.79 | 7.48 | qfq | 70,477,996 | 558,855,738 | -3.35% |
| 2024-11-14 | 8.07 | 8.31 | 8.03 | 8.06 | 7.74 | qfq | 77,192,087 | 630,397,987 | -0.37% |
| 2024-11-13 | 7.98 | 8.13 | 7.95 | 8.09 | 7.77 | qfq | 64,055,526 | 515,292,822 | 0.75% |
| 2024-11-12 | 8.30 | 8.36 | 7.98 | 8.03 | 7.71 | qfq | 81,786,982 | 666,894,213 | -3.02% |
| 2024-11-11 | 8.25 | 8.32 | 8.16 | 8.28 | 7.95 | qfq | 71,598,761 | 589,990,307 | -0.72% |
| 2024-11-08 | 8.80 | 8.80 | 8.31 | 8.34 | 8.01 | qfq | 115,264,169 | 976,400,537 | -3.14% |
| 2024-11-07 | 8.06 | 8.68 | 8.01 | 8.61 | 8.27 | qfq | 148,955,504 | 1,247,627,061 | 5.00% |
| 2024-11-06 | 8.40 | 8.47 | 8.16 | 8.20 | 7.88 | qfq | 128,841,219 | 1,068,268,842 | -2.15% |
| 2024-11-05 | 8.12 | 8.50 | 8.01 | 8.38 | 8.05 | qfq | 137,371,907 | 1,145,041,533 | 3.33% |
| 2024-11-04 | 7.96 | 8.11 | 7.86 | 8.11 | 7.79 | qfq | 91,202,079 | 727,511,212 | 3.71% |
| 2024-11-01 | 7.92 | 8.10 | 7.70 | 7.82 | 7.51 | qfq | 114,276,927 | 902,786,222 | -1.39% |
| 2024-10-31 | 7.50 | 8.05 | 7.45 | 7.93 | 7.62 | qfq | 150,730,920 | 1,186,203,256 | 5.45% |
| 2024-10-30 | 7.57 | 7.64 | 7.44 | 7.52 | 7.22 | qfq | 52,168,025 | 393,188,686 | -0.92% |
| 2024-10-29 | 7.70 | 7.81 | 7.57 | 7.59 | 7.29 | qfq | 68,857,875 | 530,450,466 | -0.91% |
| 2024-10-28 | 7.57 | 7.67 | 7.54 | 7.66 | 7.36 | qfq | 55,614,389 | 423,605,776 | 1.19% |
| 2024-10-25 | 7.48 | 7.66 | 7.48 | 7.57 | 7.27 | qfq | 55,754,564 | 421,588,844 | 0.93% |
| 2024-10-24 | 7.49 | 7.53 | 7.43 | 7.50 | 7.20 | qfq | 41,694,651 | 312,025,366 | 0.00% |
| 2024-10-23 | 7.58 | 7.63 | 7.47 | 7.50 | 7.20 | qfq | 67,451,680 | 509,001,428 | -0.66% |
| 2024-10-22 | 7.55 | 7.60 | 7.48 | 7.55 | 7.25 | qfq | 49,193,741 | 370,180,316 | -0.13% |
| 2024-10-21 | 7.53 | 7.62 | 7.48 | 7.56 | 7.26 | qfq | 79,449,700 | 599,977,670 | -1.31% |
| 2024-10-18 | 7.30 | 7.95 | 7.29 | 7.66 | 7.36 | qfq | 116,343,218 | 880,652,536 | 4.50% |
| 2024-10-17 | 7.45 | 7.57 | 7.32 | 7.33 | 7.04 | qfq | 57,871,964 | 431,435,970 | -1.48% |
| 2024-10-16 | 7.30 | 7.59 | 7.28 | 7.44 | 7.15 | qfq | 61,428,985 | 456,048,029 | 0.27% |
| 2024-10-15 | 7.65 | 7.73 | 7.42 | 7.42 | 7.13 | qfq | 78,342,225 | 595,420,687 | -4.63% |
| 2024-10-14 | 7.64 | 7.82 | 7.35 | 7.78 | 7.47 | qfq | 103,704,393 | 790,822,105 | 3.46% |
| 2024-10-11 | 7.62 | 7.81 | 7.45 | 7.52 | 7.22 | qfq | 89,579,064 | 683,222,462 | -3.09% |
| 2024-10-10 | 8.09 | 8.24 | 7.56 | 7.76 | 7.45 | qfq | 140,570,779 | 1,097,872,940 | -3.96% |
| 2024-10-09 | 8.76 | 8.98 | 8.08 | 8.08 | 7.76 | qfq | 231,533,127 | 1,954,453,272 | -10.02% |
| 2024-10-08 | 8.98 | 8.98 | 8.48 | 8.98 | 8.62 | qfq | 191,525,985 | 1,702,425,954 | 10.05% |
| 2024-09-30 | 8.05 | 8.16 | 7.71 | 8.16 | 7.84 | qfq | 205,327,457 | 1,647,639,978 | 9.97% |
| 2024-09-27 | 7.15 | 7.56 | 6.97 | 7.42 | 7.13 | qfq | 139,957,548 | 1,007,644,642 | 5.25% |
| 2024-09-26 | 6.55 | 7.09 | 6.51 | 7.05 | 6.77 | qfq | 184,952,186 | 1,249,206,352 | 3.37% |
| 2024-09-25 | 6.40 | 6.83 | 6.40 | 6.82 | 6.55 | qfq | 194,425,882 | 1,303,920,645 | 9.82% |
| 2024-09-24 | 5.99 | 6.26 | 5.95 | 6.21 | 5.96 | qfq | 56,393,625 | 346,090,709 | 4.55% |
| 2024-09-23 | 5.95 | 6.01 | 5.92 | 5.94 | 5.70 | qfq | 12,457,416 | 73,968,221 | -0.34% |
| 2024-09-20 | 5.91 | 5.98 | 5.88 | 5.96 | 5.72 | qfq | 21,234,979 | 125,788,709 | 0.68% |
| 2024-09-19 | 5.83 | 5.96 | 5.78 | 5.92 | 5.69 | qfq | 29,465,643 | 173,383,192 | 1.89% |
| 2024-09-18 | 5.74 | 5.83 | 5.69 | 5.81 | 5.58 | qfq | 17,477,939 | 100,590,700 | 1.22% |
| 2024-09-13 | 5.75 | 5.82 | 5.73 | 5.74 | 5.51 | qfq | 13,413,130 | 77,349,295 | 0.00% |
| 2024-09-12 | 5.70 | 5.76 | 5.69 | 5.74 | 5.51 | qfq | 11,068,168 | 63,466,718 | 0.53% |
| 2024-09-11 | 5.71 | 5.77 | 5.67 | 5.71 | 5.48 | qfq | 12,508,274 | 71,473,644 | -0.52% |
| 2024-09-10 | 5.78 | 5.80 | 5.62 | 5.74 | 5.51 | qfq | 17,796,479 | 101,303,272 | -0.52% |
| 2024-09-09 | 5.70 | 5.87 | 5.69 | 5.77 | 5.54 | qfq | 25,491,743 | 147,296,076 | 0.35% |
| 2024-09-06 | 5.88 | 5.90 | 5.73 | 5.75 | 5.52 | qfq | 27,322,324 | 158,833,894 | -0.17% |
| 2024-09-05 | 5.67 | 5.77 | 5.66 | 5.76 | 5.53 | qfq | 17,023,198 | 97,490,184 | 1.59% |
| 2024-09-04 | 5.66 | 5.77 | 5.66 | 5.67 | 5.45 | qfq | 13,679,147 | 78,170,808 | -0.53% |
| 2024-09-03 | 5.64 | 5.74 | 5.64 | 5.70 | 5.47 | qfq | 14,110,112 | 80,331,779 | 0.88% |
| 2024-09-02 | 5.76 | 5.80 | 5.63 | 5.65 | 5.43 | qfq | 24,590,634 | 140,072,550 | -2.75% |
| 2024-08-30 | 5.63 | 5.86 | 5.59 | 5.81 | 5.58 | qfq | 38,866,516 | 224,215,162 | 4.50% |
| 2024-08-29 | 5.60 | 5.65 | 5.55 | 5.56 | 5.34 | qfq | 17,168,300 | 96,230,334 | -0.89% |
| 2024-08-28 | 5.62 | 5.66 | 5.58 | 5.61 | 5.39 | qfq | 11,738,164 | 65,926,546 | 0.00% |
| 2024-08-27 | 5.61 | 5.63 | 5.55 | 5.61 | 5.39 | qfq | 9,656,977 | 54,042,280 | -0.36% |
| 2024-08-26 | 5.62 | 5.66 | 5.59 | 5.63 | 5.41 | qfq | 12,040,520 | 67,653,575 | 0.18% |
| 2024-08-23 | 5.59 | 5.66 | 5.56 | 5.62 | 5.40 | qfq | 12,542,370 | 70,332,088 | 0.18% |
| 2024-08-22 | 5.73 | 5.73 | 5.58 | 5.61 | 5.39 | qfq | 13,982,068 | 78,959,204 | -1.41% |
| 2024-08-21 | 5.77 | 5.79 | 5.68 | 5.69 | 5.46 | qfq | 11,876,203 | 68,077,376 | -1.39% |
| 2024-08-20 | 5.82 | 5.84 | 5.75 | 5.77 | 5.54 | qfq | 13,575,792 | 78,519,912 | -0.86% |
| 2024-08-19 | 5.80 | 5.86 | 5.77 | 5.82 | 5.59 | qfq | 12,196,684 | 71,063,547 | 0.17% |
| 2024-08-16 | 5.85 | 5.88 | 5.79 | 5.81 | 5.58 | qfq | 14,846,640 | 86,470,823 | -1.02% |
| 2024-08-15 | 5.75 | 5.88 | 5.75 | 5.87 | 5.64 | qfq | 15,139,966 | 88,380,683 | 1.38% |
| 2024-08-14 | 5.79 | 5.83 | 5.77 | 5.79 | 5.56 | qfq | 10,744,948 | 62,295,377 | 0.00% |
| 2024-08-13 | 5.74 | 5.80 | 5.71 | 5.79 | 5.56 | qfq | 10,580,353 | 60,955,226 | 0.70% |
| 2024-08-12 | 5.72 | 5.77 | 5.71 | 5.75 | 5.52 | qfq | 10,968,543 | 62,971,529 | 0.00% |
| 2024-08-09 | 5.80 | 5.83 | 5.75 | 5.75 | 5.52 | qfq | 14,177,227 | 82,078,132 | -0.52% |
| 2024-08-08 | 5.75 | 5.86 | 5.74 | 5.78 | 5.55 | qfq | 14,834,992 | 85,939,028 | 0.35% |
| 2024-08-07 | 5.82 | 5.82 | 5.74 | 5.76 | 5.53 | qfq | 12,729,793 | 73,484,008 | -0.86% |
| 2024-08-06 | 5.85 | 5.85 | 5.76 | 5.81 | 5.58 | qfq | 13,186,944 | 76,494,878 | 0.69% |
| 2024-08-05 | 5.83 | 5.90 | 5.77 | 5.77 | 5.54 | qfq | 21,130,980 | 123,261,389 | -1.20% |
| 2024-08-02 | 5.92 | 5.96 | 5.84 | 5.84 | 5.61 | qfq | 18,191,478 | 107,336,355 | -1.85% |
| 2024-08-01 | 5.99 | 6.01 | 5.94 | 5.95 | 5.71 | qfq | 28,025,104 | 167,258,789 | -1.00% |
| 2024-07-31 | 5.85 | 6.10 | 5.85 | 6.01 | 5.77 | qfq | 56,497,717 | 338,597,168 | 3.09% |
| 2024-07-30 | 5.85 | 5.88 | 5.81 | 5.83 | 5.60 | qfq | 10,761,437 | 62,850,126 | -0.17% |
| 2024-07-29 | 5.85 | 5.89 | 5.80 | 5.84 | 5.61 | qfq | 13,736,538 | 80,419,964 | -0.17% |
| 2024-07-26 | 5.79 | 5.87 | 5.75 | 5.85 | 5.62 | qfq | 14,800,032 | 86,362,874 | 1.56% |
| 2024-07-25 | 5.69 | 5.78 | 5.66 | 5.76 | 5.53 | qfq | 15,364,496 | 88,277,967 | 1.23% |
| 2024-07-24 | 5.70 | 5.74 | 5.66 | 5.69 | 5.46 | qfq | 13,940,836 | 79,438,752 | -0.18% |
| 2024-07-23 | 5.82 | 5.82 | 5.68 | 5.70 | 5.47 | qfq | 13,623,231 | 78,605,301 | -1.55% |
| 2024-07-22 | 5.82 | 5.84 | 5.75 | 5.79 | 5.56 | qfq | 16,682,898 | 96,658,551 | 0.35% |
| 2024-07-19 | 5.76 | 5.80 | 5.71 | 5.77 | 5.54 | qfq | 16,171,962 | 93,186,526 | 0.17% |
| 2024-07-18 | 5.73 | 5.78 | 5.65 | 5.76 | 5.53 | qfq | 18,589,493 | 106,310,018 | 0.35% |
| 2024-07-17 | 5.69 | 5.76 | 5.69 | 5.74 | 5.51 | qfq | 16,266,191 | 93,237,699 | 0.53% |
| 2024-07-16 | 5.64 | 5.72 | 5.63 | 5.71 | 5.48 | qfq | 13,840,006 | 78,706,673 | 1.42% |
| 2024-07-15 | 5.59 | 5.65 | 5.55 | 5.63 | 5.41 | qfq | 11,827,670 | 66,349,094 | 0.72% |
| 2024-07-12 | 5.55 | 5.61 | 5.55 | 5.59 | 5.37 | qfq | 11,099,299 | 61,973,752 | 0.54% |
| 2024-07-11 | 5.54 | 5.58 | 5.51 | 5.56 | 5.34 | qfq | 13,342,712 | 74,163,785 | 1.46% |
| 2024-07-10 | 5.46 | 5.56 | 5.44 | 5.48 | 5.26 | qfq | 10,511,815 | 57,764,614 | 0.00% |
| 2024-07-09 | 5.40 | 5.49 | 5.32 | 5.48 | 5.26 | qfq | 15,846,909 | 85,751,211 | 1.86% |
| 2024-07-08 | 5.51 | 5.51 | 5.35 | 5.38 | 5.17 | qfq | 16,404,219 | 88,889,840 | -2.36% |
| 2024-07-05 | 5.51 | 5.55 | 5.45 | 5.51 | 5.29 | qfq | 12,220,785 | 67,267,072 | 0.36% |
| 2024-07-04 | 5.63 | 5.65 | 5.47 | 5.49 | 5.27 | qfq | 16,269,589 | 90,076,225 | -1.96% |
| 2024-07-03 | 5.59 | 5.63 | 5.57 | 5.60 | 5.38 | qfq | 12,927,796 | 72,359,180 | -1.23% |
| 2024-07-02 | 5.66 | 5.72 | 5.64 | 5.67 | 5.34 | qfq | 12,005,697 | 68,226,097 | 0.18% |
| 2024-07-01 | 5.65 | 5.67 | 5.55 | 5.66 | 5.33 | qfq | 15,073,580 | 84,603,548 | 0.18% |
| 2024-06-28 | 5.72 | 5.78 | 5.63 | 5.65 | 5.32 | qfq | 20,993,045 | 120,056,834 | -1.22% |
| 2024-06-27 | 5.73 | 5.78 | 5.71 | 5.72 | 5.39 | qfq | 12,094,976 | 69,443,749 | -0.17% |
| 2024-06-26 | 5.65 | 5.75 | 5.64 | 5.73 | 5.40 | qfq | 12,890,212 | 73,367,434 | 1.06% |
| 2024-06-25 | 5.73 | 5.75 | 5.61 | 5.67 | 5.34 | qfq | 16,848,647 | 95,707,320 | -0.87% |
| 2024-06-24 | 5.82 | 5.83 | 5.72 | 5.72 | 5.39 | qfq | 15,919,620 | 91,741,573 | -1.89% |
| 2024-06-21 | 5.85 | 5.88 | 5.82 | 5.83 | 5.49 | qfq | 14,251,616 | 83,321,530 | 0.00% |
| 2024-06-20 | 5.93 | 5.95 | 5.83 | 5.83 | 5.49 | qfq | 14,223,332 | 83,539,946 | -1.85% |
| 2024-06-19 | 6.00 | 6.03 | 5.93 | 5.94 | 5.59 | qfq | 12,466,758 | 74,340,396 | -1.00% |
| 2024-06-18 | 5.90 | 6.01 | 5.90 | 6.00 | 5.65 | qfq | 19,923,340 | 118,998,716 | 1.18% |
| 2024-06-17 | 5.90 | 5.95 | 5.82 | 5.93 | 5.58 | qfq | 24,040,337 | 141,995,380 | -0.67% |
| 2024-06-14 | 5.93 | 5.99 | 5.69 | 5.97 | 5.62 | qfq | 52,147,426 | 304,942,652 | 0.67% |
| 2024-06-13 | 5.98 | 5.98 | 5.91 | 5.93 | 5.58 | qfq | 14,719,251 | 87,444,643 | -0.67% |
| 2024-06-12 | 5.97 | 6.00 | 5.95 | 5.97 | 5.62 | qfq | 10,447,640 | 62,392,572 | 0.00% |
| 2024-06-11 | 5.92 | 6.01 | 5.91 | 5.97 | 5.62 | qfq | 12,560,858 | 75,050,415 | 0.00% |
| 2024-06-07 | 5.99 | 6.02 | 5.89 | 5.97 | 5.62 | qfq | 16,979,302 | 101,230,325 | 0.00% |
| 2024-06-06 | 6.06 | 6.06 | 5.95 | 5.97 | 5.62 | qfq | 19,785,039 | 118,614,797 | -1.16% |
| 2024-06-05 | 6.09 | 6.11 | 6.04 | 6.04 | 5.69 | qfq | 15,922,921 | 96,621,764 | -0.98% |
| 2024-06-04 | 6.10 | 6.13 | 6.05 | 6.10 | 5.74 | qfq | 17,460,660 | 106,264,759 | 0.33% |
| 2024-06-03 | 6.13 | 6.14 | 6.03 | 6.08 | 5.73 | qfq | 23,033,500 | 140,030,974 | -1.14% |
| 2024-05-31 | 6.19 | 6.23 | 6.15 | 6.15 | 5.79 | qfq | 14,732,883 | 91,091,887 | -0.32% |
| 2024-05-30 | 6.16 | 6.18 | 6.14 | 6.17 | 5.81 | qfq | 10,562,644 | 65,095,507 | 0.00% |
| 2024-05-29 | 6.17 | 6.23 | 6.15 | 6.17 | 5.81 | qfq | 11,462,446 | 70,887,075 | 0.00% |
| 2024-05-28 | 6.22 | 6.24 | 6.16 | 6.17 | 5.81 | qfq | 12,391,981 | 76,758,094 | -0.80% |
| 2024-05-27 | 6.21 | 6.24 | 6.16 | 6.22 | 5.86 | qfq | 15,335,335 | 95,010,379 | 0.32% |
| 2024-05-24 | 6.26 | 6.28 | 6.20 | 6.20 | 5.84 | qfq | 13,953,980 | 87,122,889 | -0.80% |
| 2024-05-23 | 6.38 | 6.38 | 6.25 | 6.25 | 5.89 | qfq | 22,315,960 | 140,599,519 | -2.19% |
| 2024-05-22 | 6.33 | 6.42 | 6.32 | 6.39 | 6.02 | qfq | 19,447,173 | 123,975,004 | 0.79% |
| 2024-05-21 | 6.39 | 6.40 | 6.32 | 6.34 | 5.97 | qfq | 15,258,389 | 97,004,904 | -0.94% |
| 2024-05-20 | 6.38 | 6.46 | 6.37 | 6.40 | 6.03 | qfq | 22,476,130 | 144,237,003 | 0.16% |
| 2024-05-17 | 6.29 | 6.40 | 6.29 | 6.39 | 6.02 | qfq | 21,648,053 | 137,270,667 | 1.59% |
| 2024-05-16 | 6.32 | 6.36 | 6.29 | 6.29 | 5.92 | qfq | 16,541,771 | 104,600,697 | -0.16% |
| 2024-05-15 | 6.44 | 6.46 | 6.29 | 6.30 | 5.93 | qfq | 27,283,682 | 173,215,991 | -2.02% |
| 2024-05-14 | 6.45 | 6.45 | 6.36 | 6.43 | 6.06 | qfq | 21,934,628 | 140,422,921 | 0.00% |
| 2024-05-13 | 6.41 | 6.48 | 6.35 | 6.43 | 6.06 | qfq | 26,753,748 | 171,630,631 | -0.16% |
| 2024-05-10 | 6.40 | 6.47 | 6.37 | 6.44 | 6.06 | qfq | 24,647,981 | 158,283,331 | 0.78% |
| 2024-05-09 | 6.34 | 6.41 | 6.33 | 6.39 | 6.02 | qfq | 19,533,104 | 124,587,519 | 0.79% |
| 2024-05-08 | 6.42 | 6.43 | 6.33 | 6.34 | 5.97 | qfq | 17,982,590 | 114,443,999 | -1.40% |
| 2024-05-07 | 6.45 | 6.48 | 6.40 | 6.43 | 6.06 | qfq | 21,114,362 | 135,773,303 | -0.62% |
| 2024-05-06 | 6.50 | 6.58 | 6.43 | 6.47 | 6.09 | qfq | 34,360,953 | 223,406,677 | 1.09% |
| 2024-04-30 | 6.51 | 6.55 | 6.38 | 6.40 | 6.03 | qfq | 44,427,376 | 286,068,363 | -3.03% |
| 2024-04-29 | 6.48 | 6.67 | 6.46 | 6.60 | 6.22 | qfq | 64,530,727 | 424,255,241 | 1.54% |
| 2024-04-26 | 6.33 | 6.51 | 6.24 | 6.50 | 6.12 | qfq | 71,145,601 | 453,112,486 | 5.35% |
| 2024-04-25 | 6.16 | 6.22 | 6.14 | 6.17 | 5.81 | qfq | 16,688,184 | 102,959,154 | -0.16% |
| 2024-04-24 | 6.20 | 6.21 | 6.15 | 6.18 | 5.82 | qfq | 17,452,276 | 107,733,566 | -0.16% |
| 2024-04-23 | 6.20 | 6.26 | 6.16 | 6.19 | 5.83 | qfq | 18,965,226 | 117,617,790 | -0.32% |
| 2024-04-22 | 6.25 | 6.30 | 6.20 | 6.21 | 5.85 | qfq | 22,079,856 | 137,855,901 | -0.80% |
| 2024-04-19 | 6.26 | 6.31 | 6.24 | 6.26 | 5.90 | qfq | 24,566,873 | 154,125,044 | -0.48% |
| 2024-04-18 | 6.23 | 6.38 | 6.21 | 6.29 | 5.92 | qfq | 44,286,557 | 278,880,220 | 0.16% |
| 2024-04-17 | 6.21 | 6.29 | 6.05 | 6.28 | 5.91 | qfq | 44,523,863 | 276,499,673 | 1.13% |
| 2024-04-16 | 6.24 | 6.38 | 6.18 | 6.21 | 5.85 | qfq | 57,628,086 | 362,336,234 | -0.32% |
| 2024-04-15 | 6.13 | 6.37 | 6.11 | 6.23 | 5.87 | qfq | 69,734,963 | 436,896,363 | 4.18% |
| 2024-04-12 | 6.12 | 6.15 | 5.98 | 5.98 | 5.63 | qfq | 22,437,655 | 135,902,891 | -2.29% |
| 2024-04-11 | 6.08 | 6.19 | 6.07 | 6.12 | 5.76 | qfq | 18,328,085 | 112,493,857 | 0.16% |
| 2024-04-10 | 6.24 | 6.24 | 6.08 | 6.11 | 5.75 | qfq | 23,877,112 | 146,840,910 | -2.08% |
| 2024-04-09 | 6.25 | 6.28 | 6.21 | 6.24 | 5.88 | qfq | 16,402,874 | 102,351,169 | 0.16% |
| 2024-04-08 | 6.35 | 6.35 | 6.23 | 6.23 | 5.87 | qfq | 22,855,011 | 143,715,986 | -2.35% |
| 2024-04-03 | 6.43 | 6.45 | 6.38 | 6.38 | 6.01 | qfq | 16,297,068 | 104,336,388 | -0.93% |
| 2024-04-02 | 6.50 | 6.52 | 6.43 | 6.44 | 6.06 | qfq | 24,295,721 | 157,114,447 | -1.08% |
| 2024-04-01 | 6.47 | 6.53 | 6.45 | 6.51 | 6.13 | qfq | 32,162,627 | 208,949,719 | 0.46% |
| 2024-03-29 | 6.40 | 6.49 | 6.36 | 6.48 | 6.10 | qfq | 19,504,824 | 125,074,623 | 1.41% |
| 2024-03-28 | 6.37 | 6.46 | 6.36 | 6.39 | 6.02 | qfq | 17,892,425 | 114,598,167 | 0.31% |
| 2024-03-27 | 6.49 | 6.52 | 6.36 | 6.37 | 6.00 | qfq | 18,801,552 | 121,159,626 | -2.15% |
| 2024-03-26 | 6.47 | 6.54 | 6.44 | 6.51 | 6.13 | qfq | 17,663,973 | 114,651,981 | 0.31% |
| 2024-03-25 | 6.57 | 6.59 | 6.47 | 6.49 | 6.11 | qfq | 22,514,808 | 147,035,485 | -1.82% |
| 2024-03-22 | 6.73 | 6.73 | 6.60 | 6.61 | 6.22 | qfq | 26,102,345 | 173,592,000 | -1.93% |
| 2024-03-21 | 6.74 | 6.80 | 6.71 | 6.74 | 6.35 | qfq | 23,398,621 | 158,040,707 | 0.15% |
| 2024-03-20 | 6.72 | 6.75 | 6.68 | 6.73 | 6.34 | qfq | 17,472,122 | 117,348,290 | 0.15% |
| 2024-03-19 | 6.81 | 6.82 | 6.72 | 6.72 | 6.33 | qfq | 21,580,925 | 146,042,789 | -1.61% |
| 2024-03-18 | 6.75 | 6.88 | 6.73 | 6.83 | 6.43 | qfq | 35,900,421 | 244,558,498 | 1.64% |
| 2024-03-15 | 6.66 | 6.72 | 6.62 | 6.72 | 6.33 | qfq | 17,000,342 | 113,395,063 | 0.60% |
| 2024-03-14 | 6.70 | 6.74 | 6.63 | 6.68 | 6.29 | qfq | 20,497,788 | 137,175,531 | -0.45% |
| 2024-03-13 | 6.78 | 6.80 | 6.69 | 6.71 | 6.32 | qfq | 23,822,232 | 160,356,547 | -1.47% |
| 2024-03-12 | 6.80 | 6.82 | 6.74 | 6.81 | 6.41 | qfq | 30,789,998 | 208,916,739 | 0.44% |
| 2024-03-11 | 6.69 | 6.78 | 6.68 | 6.78 | 6.39 | qfq | 24,408,342 | 163,960,270 | 1.19% |
| 2024-03-08 | 6.72 | 6.74 | 6.66 | 6.70 | 6.31 | qfq | 18,427,434 | 123,339,764 | -0.30% |
| 2024-03-07 | 6.74 | 6.81 | 6.69 | 6.72 | 6.33 | qfq | 28,782,113 | 194,089,761 | -0.30% |
| 2024-03-06 | 6.74 | 6.82 | 6.68 | 6.74 | 6.35 | qfq | 25,531,250 | 172,275,657 | 0.00% |
| 2024-03-05 | 6.78 | 6.81 | 6.72 | 6.74 | 6.35 | qfq | 27,128,268 | 183,331,651 | -1.03% |
| 2024-03-04 | 6.90 | 6.91 | 6.78 | 6.81 | 6.41 | qfq | 30,204,465 | 206,326,673 | -1.59% |
| 2024-03-01 | 6.90 | 6.95 | 6.84 | 6.92 | 6.52 | qfq | 38,553,944 | 265,565,726 | 0.29% |
| 2024-02-29 | 6.73 | 6.90 | 6.72 | 6.90 | 6.50 | qfq | 42,697,603 | 290,470,292 | 2.22% |
| 2024-02-28 | 6.88 | 7.03 | 6.75 | 6.75 | 6.36 | qfq | 67,403,964 | 466,323,578 | -1.32% |
| 2024-02-27 | 6.78 | 6.84 | 6.74 | 6.84 | 6.44 | qfq | 32,231,065 | 218,739,960 | 1.33% |
| 2024-02-26 | 6.83 | 6.85 | 6.75 | 6.75 | 6.36 | qfq | 31,538,580 | 214,355,542 | -1.46% |
| 2024-02-23 | 6.82 | 6.90 | 6.78 | 6.85 | 6.45 | qfq | 37,287,332 | 255,164,385 | 0.29% |
| 2024-02-22 | 6.70 | 6.87 | 6.68 | 6.83 | 6.43 | qfq | 40,374,975 | 273,659,492 | 1.34% |
| 2024-02-21 | 6.65 | 6.88 | 6.59 | 6.74 | 6.35 | qfq | 55,678,237 | 376,342,836 | 0.60% |
| 2024-02-20 | 6.60 | 6.74 | 6.57 | 6.70 | 6.31 | qfq | 43,177,507 | 287,375,223 | 1.06% |
| 2024-02-19 | 6.65 | 6.66 | 6.47 | 6.63 | 6.24 | qfq | 42,319,712 | 278,724,481 | -1.04% |
| 2024-02-08 | 6.71 | 6.76 | 6.61 | 6.70 | 6.31 | qfq | 60,245,143 | 402,029,317 | 1.36% |
| 2024-02-07 | 6.50 | 6.65 | 6.48 | 6.61 | 6.22 | qfq | 58,279,232 | 382,832,188 | 1.54% |
| 2024-02-06 | 6.05 | 6.54 | 6.00 | 6.51 | 6.13 | qfq | 56,441,707 | 355,235,582 | 6.03% |
| 2024-02-05 | 6.29 | 6.30 | 5.92 | 6.14 | 5.78 | qfq | 61,757,373 | 379,422,770 | -3.31% |
| 2024-02-02 | 6.51 | 6.57 | 6.14 | 6.35 | 5.98 | qfq | 51,738,886 | 329,836,696 | -2.46% |
| 2024-02-01 | 6.62 | 6.75 | 6.43 | 6.51 | 6.13 | qfq | 60,554,995 | 398,110,234 | -2.54% |
| 2024-01-31 | 6.65 | 6.85 | 6.58 | 6.68 | 6.29 | qfq | 55,835,950 | 374,888,818 | 0.00% |
| 2024-01-30 | 6.70 | 6.90 | 6.68 | 6.68 | 6.29 | qfq | 50,399,497 | 341,765,257 | -2.05% |
| 2024-01-29 | 6.98 | 7.08 | 6.78 | 6.82 | 6.42 | qfq | 80,485,058 | 557,604,633 | -2.29% |
| 2024-01-26 | 6.77 | 7.44 | 6.72 | 6.98 | 6.57 | qfq | 104,246,762 | 733,541,047 | 2.50% |
| 2024-01-25 | 6.54 | 6.88 | 6.50 | 6.81 | 6.41 | qfq | 76,970,837 | 518,057,127 | 2.41% |
| 2024-01-24 | 6.32 | 6.70 | 6.22 | 6.65 | 6.26 | qfq | 60,818,670 | 393,624,323 | 5.56% |
| 2024-01-23 | 6.11 | 6.32 | 6.04 | 6.30 | 5.93 | qfq | 25,166,961 | 156,678,445 | 2.61% |
| 2024-01-22 | 6.35 | 6.39 | 6.07 | 6.14 | 5.78 | qfq | 26,863,375 | 168,191,820 | -3.31% |
| 2024-01-19 | 6.41 | 6.41 | 6.31 | 6.35 | 5.98 | qfq | 21,338,760 | 135,689,416 | -1.24% |
| 2024-01-18 | 6.43 | 6.47 | 6.21 | 6.43 | 6.06 | qfq | 34,460,293 | 218,137,847 | -0.62% |
| 2024-01-17 | 6.51 | 6.58 | 6.45 | 6.47 | 6.09 | qfq | 20,704,434 | 135,313,372 | -0.61% |
| 2024-01-16 | 6.48 | 6.53 | 6.41 | 6.51 | 6.13 | qfq | 15,381,042 | 99,577,199 | 0.62% |
| 2024-01-15 | 6.48 | 6.53 | 6.43 | 6.47 | 6.09 | qfq | 12,494,225 | 81,004,825 | -0.15% |
| 2024-01-12 | 6.50 | 6.54 | 6.47 | 6.48 | 6.10 | qfq | 13,021,346 | 84,693,151 | -0.46% |
| 2024-01-11 | 6.45 | 6.55 | 6.43 | 6.51 | 6.13 | qfq | 15,215,928 | 99,032,322 | 0.62% |
| 2024-01-10 | 6.48 | 6.52 | 6.41 | 6.47 | 6.09 | qfq | 16,562,463 | 107,260,411 | -0.15% |
| 2024-01-09 | 6.45 | 6.53 | 6.41 | 6.48 | 6.10 | qfq | 21,564,656 | 139,718,291 | 0.78% |
| 2024-01-08 | 6.56 | 6.59 | 6.43 | 6.43 | 6.06 | qfq | 21,362,704 | 138,744,233 | -1.83% |
| 2024-01-05 | 6.59 | 6.66 | 6.53 | 6.55 | 6.17 | qfq | 19,762,003 | 130,407,828 | -0.61% |
| 2024-01-04 | 6.69 | 6.70 | 6.55 | 6.59 | 6.21 | qfq | 20,489,915 | 135,352,741 | -1.79% |
| 2024-01-03 | 6.68 | 6.75 | 6.64 | 6.71 | 6.32 | qfq | 23,472,286 | 157,141,593 | 0.30% |
| 2024-01-02 | 6.73 | 6.77 | 6.68 | 6.69 | 6.30 | qfq | 22,776,519 | 152,870,384 | -0.74% |
| 2023-12-29 | 6.76 | 6.78 | 6.72 | 6.74 | 6.35 | qfq | 19,819,899 | 133,605,466 | -0.30% |
| 2023-12-28 | 6.62 | 6.79 | 6.61 | 6.76 | 6.37 | qfq | 23,227,483 | 156,277,142 | 1.50% |
| 2023-12-27 | 6.57 | 6.68 | 6.54 | 6.66 | 6.27 | qfq | 15,850,430 | 104,885,880 | 1.06% |
| 2023-12-26 | 6.67 | 6.70 | 6.57 | 6.59 | 6.21 | qfq | 11,464,588 | 75,940,319 | -1.64% |
| 2023-12-25 | 6.69 | 6.73 | 6.66 | 6.70 | 6.31 | qfq | 13,201,712 | 88,353,262 | 0.15% |
| 2023-12-22 | 6.69 | 6.73 | 6.65 | 6.69 | 6.30 | qfq | 16,324,907 | 109,151,899 | 0.15% |
| 2023-12-21 | 6.64 | 6.72 | 6.58 | 6.68 | 6.29 | qfq | 19,767,204 | 131,470,266 | 0.60% |
| 2023-12-20 | 6.77 | 6.78 | 6.64 | 6.64 | 6.25 | qfq | 19,111,266 | 128,146,049 | -1.92% |
| 2023-12-19 | 6.82 | 6.84 | 6.73 | 6.77 | 6.38 | qfq | 17,311,868 | 117,464,002 | -0.73% |
| 2023-12-18 | 6.90 | 6.92 | 6.79 | 6.82 | 6.42 | qfq | 16,139,645 | 110,558,027 | -1.02% |
| 2023-12-15 | 6.94 | 6.98 | 6.88 | 6.89 | 6.49 | qfq | 17,486,240 | 121,115,361 | -0.14% |
| 2023-12-14 | 6.95 | 6.97 | 6.90 | 6.90 | 6.50 | qfq | 13,302,968 | 92,242,230 | -0.14% |
| 2023-12-13 | 6.96 | 6.99 | 6.91 | 6.91 | 6.51 | qfq | 16,402,248 | 114,040,549 | -0.58% |
| 2023-12-12 | 6.98 | 6.99 | 6.91 | 6.95 | 6.55 | qfq | 18,761,042 | 130,264,965 | -0.57% |
| 2023-12-11 | 6.90 | 7.00 | 6.73 | 6.99 | 6.58 | qfq | 29,488,540 | 202,682,131 | 1.75% |
| 2023-12-08 | 6.94 | 6.96 | 6.86 | 6.87 | 6.47 | qfq | 17,620,400 | 121,771,146 | -1.01% |
| 2023-12-07 | 6.86 | 6.97 | 6.83 | 6.94 | 6.54 | qfq | 17,448,224 | 120,613,757 | 1.46% |
| 2023-12-06 | 6.82 | 6.90 | 6.81 | 6.84 | 6.44 | qfq | 16,297,274 | 111,866,483 | -0.15% |
| 2023-12-05 | 6.96 | 6.97 | 6.83 | 6.85 | 6.45 | qfq | 19,152,484 | 132,124,863 | -1.58% |
| 2023-12-04 | 6.99 | 7.04 | 6.96 | 6.96 | 6.55 | qfq | 15,242,805 | 106,587,164 | -0.71% |
| 2023-12-01 | 6.88 | 7.01 | 6.88 | 7.01 | 6.60 | qfq | 19,301,335 | 134,089,043 | 1.59% |
| 2023-11-30 | 6.86 | 6.93 | 6.82 | 6.90 | 6.50 | qfq | 17,829,216 | 122,840,886 | 0.58% |
| 2023-11-29 | 6.95 | 6.95 | 6.86 | 6.86 | 6.46 | qfq | 16,145,597 | 111,239,306 | -1.01% |
| 2023-11-28 | 6.94 | 6.96 | 6.90 | 6.93 | 6.53 | qfq | 13,791,507 | 95,614,023 | -0.29% |
| 2023-11-27 | 6.97 | 6.99 | 6.90 | 6.95 | 6.55 | qfq | 16,945,858 | 117,573,343 | -0.57% |
| 2023-11-24 | 7.05 | 7.06 | 6.99 | 6.99 | 6.58 | qfq | 12,753,020 | 89,534,114 | -0.99% |
| 2023-11-23 | 7.03 | 7.06 | 6.98 | 7.06 | 6.65 | qfq | 19,546,416 | 137,318,493 | 0.71% |
| 2023-11-22 | 7.05 | 7.11 | 7.01 | 7.01 | 6.60 | qfq | 18,034,926 | 127,335,321 | -0.99% |
| 2023-11-21 | 7.09 | 7.18 | 7.07 | 7.08 | 6.67 | qfq | 21,336,322 | 151,959,180 | 0.14% |
| 2023-11-20 | 7.11 | 7.12 | 7.01 | 7.07 | 6.66 | qfq | 20,427,775 | 144,006,757 | -0.56% |
| 2023-11-17 | 7.09 | 7.12 | 7.06 | 7.11 | 6.70 | qfq | 19,749,364 | 139,953,092 | 0.71% |
| 2023-11-16 | 7.12 | 7.16 | 7.06 | 7.06 | 6.65 | qfq | 21,903,295 | 155,646,184 | -0.84% |
| 2023-11-15 | 7.24 | 7.26 | 7.10 | 7.12 | 6.71 | qfq | 31,108,552 | 223,260,293 | -0.14% |
| 2023-11-14 | 7.06 | 7.20 | 7.02 | 7.13 | 6.71 | qfq | 34,088,401 | 242,300,833 | 1.42% |
| 2023-11-13 | 7.08 | 7.10 | 6.99 | 7.03 | 6.62 | qfq | 23,702,631 | 166,422,631 | -0.57% |
| 2023-11-10 | 7.06 | 7.10 | 7.03 | 7.07 | 6.66 | qfq | 19,618,580 | 138,590,512 | 0.14% |
| 2023-11-09 | 7.04 | 7.09 | 7.02 | 7.06 | 6.65 | qfq | 21,437,494 | 151,334,617 | 0.14% |
| 2023-11-08 | 7.11 | 7.13 | 7.00 | 7.05 | 6.64 | qfq | 28,860,727 | 203,974,012 | -0.98% |
| 2023-11-07 | 7.02 | 7.15 | 6.99 | 7.12 | 6.71 | qfq | 43,684,910 | 309,558,489 | 1.14% |
| 2023-11-06 | 6.92 | 7.05 | 6.89 | 7.04 | 6.63 | qfq | 51,526,633 | 359,251,909 | 3.83% |
| 2023-11-03 | 6.78 | 6.84 | 6.74 | 6.78 | 6.39 | qfq | 24,777,480 | 168,342,130 | 0.30% |
| 2023-11-02 | 6.83 | 6.87 | 6.76 | 6.76 | 6.37 | qfq | 25,087,619 | 171,009,099 | -1.02% |
| 2023-11-01 | 6.88 | 6.90 | 6.81 | 6.83 | 6.43 | qfq | 23,151,452 | 158,411,309 | 0.00% |
| 2023-10-31 | 6.84 | 6.89 | 6.81 | 6.83 | 6.43 | qfq | 23,538,118 | 161,155,053 | -0.15% |
| 2023-10-30 | 6.80 | 6.87 | 6.76 | 6.84 | 6.44 | qfq | 35,445,564 | 241,498,842 | 1.03% |
| 2023-10-27 | 6.75 | 6.79 | 6.71 | 6.77 | 6.38 | qfq | 24,041,888 | 162,427,498 | -0.15% |
| 2023-10-26 | 6.73 | 6.79 | 6.69 | 6.78 | 6.39 | qfq | 16,764,125 | 113,045,845 | 0.59% |
| 2023-10-25 | 6.78 | 6.80 | 6.73 | 6.74 | 6.35 | qfq | 23,083,787 | 156,073,862 | 0.30% |
| 2023-10-24 | 6.52 | 6.74 | 6.52 | 6.72 | 6.33 | qfq | 25,007,436 | 166,006,381 | 3.07% |
| 2023-10-23 | 6.67 | 6.68 | 6.48 | 6.52 | 6.14 | qfq | 21,934,026 | 143,857,575 | -2.40% |
| 2023-10-20 | 6.66 | 6.75 | 6.66 | 6.68 | 6.29 | qfq | 18,501,989 | 124,032,865 | -0.30% |
| 2023-10-19 | 6.71 | 6.80 | 6.69 | 6.70 | 6.31 | qfq | 20,132,920 | 135,720,616 | -0.74% |
| 2023-10-18 | 6.78 | 6.82 | 6.73 | 6.75 | 6.36 | qfq | 21,976,144 | 148,878,198 | -0.15% |
| 2023-10-17 | 6.70 | 6.82 | 6.68 | 6.76 | 6.37 | qfq | 23,136,139 | 156,083,689 | 1.35% |
| 2023-10-16 | 6.67 | 6.72 | 6.65 | 6.67 | 6.28 | qfq | 18,529,209 | 123,879,678 | -0.30% |
| 2023-10-13 | 6.74 | 6.75 | 6.67 | 6.69 | 6.30 | qfq | 21,995,449 | 147,239,709 | -1.33% |
| 2023-10-12 | 6.77 | 6.79 | 6.72 | 6.78 | 6.39 | qfq | 24,861,005 | 168,110,917 | 1.19% |
| 2023-10-11 | 6.79 | 6.82 | 6.68 | 6.70 | 6.31 | qfq | 20,633,457 | 139,094,048 | -1.03% |
| 2023-10-10 | 6.87 | 6.90 | 6.76 | 6.77 | 6.38 | qfq | 17,176,279 | 116,973,106 | -1.02% |
| 2023-10-09 | 6.87 | 6.88 | 6.80 | 6.84 | 6.44 | qfq | 21,775,594 | 148,966,875 | -0.73% |
| 2023-09-28 | 6.94 | 6.97 | 6.89 | 6.89 | 6.49 | qfq | 19,269,371 | 133,101,315 | -0.72% |
| 2023-09-27 | 6.96 | 7.02 | 6.92 | 6.94 | 6.54 | qfq | 20,956,776 | 145,654,330 | -0.29% |
| 2023-09-26 | 6.98 | 7.02 | 6.95 | 6.96 | 6.55 | qfq | 15,602,221 | 108,959,343 | -0.29% |
| 2023-09-25 | 7.04 | 7.05 | 6.96 | 6.98 | 6.57 | qfq | 18,482,947 | 129,378,355 | -1.41% |
| 2023-09-22 | 6.93 | 7.08 | 6.93 | 7.08 | 6.67 | qfq | 26,483,057 | 186,337,955 | 1.87% |
| 2023-09-21 | 6.97 | 7.04 | 6.94 | 6.95 | 6.55 | qfq | 14,702,023 | 102,650,462 | -0.43% |
| 2023-09-20 | 7.00 | 7.02 | 6.97 | 6.98 | 6.57 | qfq | 16,398,001 | 114,733,774 | -0.71% |
| 2023-09-19 | 7.06 | 7.10 | 7.01 | 7.03 | 6.62 | qfq | 15,740,378 | 110,887,186 | -0.28% |
| 2023-09-18 | 7.03 | 7.06 | 6.99 | 7.05 | 6.64 | qfq | 15,672,078 | 110,139,799 | 0.28% |
| 2023-09-15 | 7.12 | 7.16 | 7.02 | 7.03 | 6.62 | qfq | 24,821,922 | 175,786,776 | -1.13% |
| 2023-09-14 | 7.09 | 7.14 | 7.06 | 7.11 | 6.70 | qfq | 15,700,788 | 111,456,632 | 0.28% |
| 2023-09-13 | 7.16 | 7.18 | 7.06 | 7.09 | 6.68 | qfq | 12,877,828 | 91,506,827 | -1.12% |
| 2023-09-12 | 7.20 | 7.23 | 7.16 | 7.17 | 6.75 | qfq | 13,830,445 | 99,321,073 | -0.55% |
| 2023-09-11 | 7.22 | 7.27 | 7.13 | 7.21 | 6.79 | qfq | 26,462,282 | 190,489,205 | 0.56% |
| 2023-09-08 | 7.10 | 7.18 | 7.05 | 7.17 | 6.75 | qfq | 15,865,604 | 113,035,797 | 1.27% |
| 2023-09-07 | 7.14 | 7.18 | 7.08 | 7.08 | 6.67 | qfq | 22,216,002 | 158,259,319 | -0.70% |
| 2023-09-06 | 7.20 | 7.22 | 7.11 | 7.13 | 6.71 | qfq | 28,411,691 | 202,787,369 | -1.11% |
| 2023-09-05 | 7.34 | 7.34 | 7.20 | 7.21 | 6.79 | qfq | 23,851,376 | 172,677,273 | -1.64% |
| 2023-09-04 | 7.30 | 7.36 | 7.25 | 7.33 | 6.90 | qfq | 25,182,172 | 184,049,193 | 0.69% |
| 2023-09-01 | 7.33 | 7.36 | 7.23 | 7.28 | 6.86 | qfq | 22,072,556 | 160,791,220 | -0.68% |
| 2023-08-31 | 7.44 | 7.48 | 7.28 | 7.33 | 6.90 | qfq | 36,054,805 | 264,714,865 | -2.27% |
| 2023-08-30 | 7.68 | 7.68 | 7.50 | 7.50 | 7.06 | qfq | 36,121,745 | 274,070,509 | -2.98% |
| 2023-08-29 | 7.83 | 7.90 | 7.57 | 7.73 | 7.28 | qfq | 54,967,071 | 423,889,666 | -1.65% |
| 2023-08-28 | 8.32 | 8.33 | 7.82 | 7.86 | 7.40 | qfq | 95,108,511 | 772,900,059 | 3.83% |
| 2023-08-25 | 7.51 | 7.64 | 7.50 | 7.57 | 7.13 | qfq | 21,965,164 | 166,219,319 | -0.26% |
| 2023-08-24 | 7.54 | 7.66 | 7.49 | 7.59 | 7.15 | qfq | 22,940,461 | 173,851,414 | 0.93% |
| 2023-08-23 | 7.68 | 7.68 | 7.50 | 7.52 | 7.08 | qfq | 20,045,250 | 151,915,797 | -2.21% |
| 2023-08-22 | 7.69 | 7.72 | 7.57 | 7.69 | 7.24 | qfq | 26,275,256 | 201,172,925 | 1.18% |
| 2023-08-21 | 7.78 | 7.87 | 7.58 | 7.60 | 7.16 | qfq | 30,596,791 | 235,479,422 | -2.56% |
| 2023-08-18 | 7.95 | 8.03 | 7.80 | 7.80 | 7.35 | qfq | 27,082,903 | 213,944,329 | -1.89% |
| 2023-08-17 | 7.92 | 7.98 | 7.81 | 7.95 | 7.49 | qfq | 32,027,529 | 252,968,303 | 0.00% |
| 2023-08-16 | 7.84 | 8.09 | 7.79 | 7.95 | 7.49 | qfq | 34,430,450 | 274,333,004 | 0.38% |
| 2023-08-15 | 7.87 | 7.95 | 7.79 | 7.92 | 7.46 | qfq | 30,135,291 | 237,559,284 | 0.38% |
| 2023-08-14 | 7.80 | 7.97 | 7.74 | 7.89 | 7.43 | qfq | 29,389,730 | 231,230,954 | -0.50% |
| 2023-08-11 | 8.15 | 8.15 | 7.92 | 7.93 | 7.47 | qfq | 52,146,623 | 417,200,486 | -3.17% |
| 2023-08-10 | 8.13 | 8.21 | 8.07 | 8.19 | 7.71 | qfq | 40,843,680 | 332,864,420 | 1.24% |
| 2023-08-09 | 8.10 | 8.18 | 8.04 | 8.09 | 7.62 | qfq | 36,013,145 | 291,962,104 | -0.74% |
| 2023-08-08 | 8.12 | 8.26 | 7.89 | 8.15 | 7.68 | qfq | 60,421,280 | 489,414,920 | -0.49% |
| 2023-08-07 | 8.13 | 8.22 | 8.05 | 8.19 | 7.71 | qfq | 46,847,957 | 381,233,541 | -0.97% |
| 2023-08-04 | 8.22 | 8.46 | 8.13 | 8.27 | 7.79 | qfq | 116,687,488 | 966,438,274 | 2.35% |
| 2023-08-03 | 7.95 | 8.14 | 7.81 | 8.08 | 7.61 | qfq | 61,736,129 | 494,509,948 | 2.41% |
| 2023-08-02 | 7.86 | 8.01 | 7.83 | 7.89 | 7.43 | qfq | 35,118,509 | 277,726,012 | 0.13% |
| 2023-08-01 | 7.78 | 7.98 | 7.75 | 7.88 | 7.42 | qfq | 48,021,369 | 378,239,462 | 0.00% |
| 2023-07-31 | 7.94 | 8.06 | 7.87 | 7.88 | 7.42 | qfq | 86,670,197 | 689,071,345 | -0.13% |
| 2023-07-28 | 7.45 | 7.93 | 7.42 | 7.89 | 7.43 | qfq | 86,361,281 | 669,606,431 | 5.91% |
| 2023-07-27 | 7.55 | 7.58 | 7.42 | 7.45 | 7.02 | qfq | 26,107,764 | 195,685,686 | -1.46% |
| 2023-07-26 | 7.58 | 7.61 | 7.49 | 7.56 | 7.12 | qfq | 23,559,694 | 177,886,310 | -0.40% |
| 2023-07-25 | 7.50 | 7.65 | 7.44 | 7.59 | 7.15 | qfq | 52,502,962 | 396,314,729 | 3.69% |
| 2023-07-24 | 7.31 | 7.37 | 7.27 | 7.32 | 6.89 | qfq | 10,027,073 | 73,423,524 | 0.00% |
| 2023-07-21 | 7.31 | 7.37 | 7.27 | 7.32 | 6.89 | qfq | 11,254,511 | 82,405,628 | 0.27% |
| 2023-07-20 | 7.45 | 7.47 | 7.28 | 7.30 | 6.87 | qfq | 20,840,673 | 153,345,761 | -1.88% |
| 2023-07-19 | 7.33 | 7.44 | 7.31 | 7.44 | 7.01 | qfq | 22,268,378 | 164,731,628 | 1.50% |
| 2023-07-18 | 7.30 | 7.36 | 7.28 | 7.33 | 6.90 | qfq | 11,633,760 | 85,267,694 | 0.27% |
| 2023-07-17 | 7.29 | 7.33 | 7.23 | 7.31 | 6.88 | qfq | 16,580,226 | 120,812,792 | 0.00% |