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
湘财股份600095.SH
最近收盘价8.692026-07-17
最近交易日2026-07-17
成交量（股）115,301,634
成交额（元）979,880,112
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2024-05-27 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.91 | 8.69 | 7.89 | 8.69 | 8.69 | qfq | 115,301,634 | 979,880,112 | 10.00% |
| 2026-07-16 | 7.70 | 7.99 | 7.68 | 7.90 | 7.90 | qfq | 38,669,361 | 303,423,743 | 1.15% |
| 2026-07-15 | 7.54 | 7.86 | 7.51 | 7.81 | 7.81 | qfq | 42,879,736 | 332,350,310 | 2.09% |
| 2026-07-14 | 7.47 | 7.73 | 7.45 | 7.65 | 7.65 | qfq | 49,377,923 | 374,773,472 | 6.10% |
| 2026-07-13 | 7.42 | 7.45 | 7.20 | 7.21 | 7.21 | qfq | 22,284,983 | 162,311,145 | -3.35% |
| 2026-07-10 | 7.57 | 7.57 | 7.30 | 7.46 | 7.46 | qfq | 26,811,924 | 199,498,480 | -1.84% |
| 2026-07-09 | 7.49 | 7.63 | 7.45 | 7.60 | 7.60 | qfq | 19,483,919 | 146,857,117 | 1.33% |
| 2026-07-08 | 7.52 | 7.60 | 7.43 | 7.50 | 7.50 | qfq | 13,728,457 | 102,934,687 | -0.27% |
| 2026-07-07 | 7.70 | 7.71 | 7.48 | 7.52 | 7.52 | qfq | 20,882,695 | 157,675,759 | -2.97% |
| 2026-07-06 | 7.86 | 7.90 | 7.69 | 7.75 | 7.75 | qfq | 21,351,016 | 165,985,442 | -0.51% |
| 2026-07-03 | 7.89 | 7.96 | 7.68 | 7.79 | 7.79 | qfq | 26,195,759 | 203,823,398 | -0.38% |
| 2026-07-02 | 7.95 | 8.14 | 7.79 | 7.82 | 7.82 | qfq | 36,343,337 | 287,498,180 | -2.62% |
| 2026-07-01 | 7.51 | 8.22 | 7.47 | 8.03 | 8.03 | qfq | 58,843,931 | 468,130,737 | 6.64% |
| 2026-06-30 | 7.54 | 7.65 | 7.41 | 7.53 | 7.53 | qfq | 23,278,680 | 175,448,226 | -0.13% |
| 2026-06-29 | 7.57 | 7.66 | 7.42 | 7.54 | 7.54 | qfq | 25,402,153 | 191,742,344 | -0.40% |
| 2026-06-26 | 8.05 | 8.11 | 7.57 | 7.57 | 7.57 | qfq | 39,839,664 | 309,478,197 | -6.66% |
| 2026-06-25 | 7.95 | 8.24 | 7.84 | 8.11 | 8.11 | qfq | 45,497,869 | 367,056,915 | 2.01% |
| 2026-06-24 | 8.26 | 8.36 | 7.90 | 7.95 | 7.95 | qfq | 35,752,513 | 288,389,456 | -4.22% |
| 2026-06-23 | 8.20 | 8.52 | 8.13 | 8.30 | 8.30 | qfq | 49,274,240 | 413,052,557 | 0.36% |
| 2026-06-22 | 7.71 | 8.28 | 7.64 | 8.27 | 8.27 | qfq | 47,990,486 | 384,318,378 | 6.85% |
| 2026-06-18 | 7.98 | 8.01 | 7.72 | 7.74 | 7.74 | qfq | 22,446,600 | 175,503,759 | -3.37% |
| 2026-06-17 | 8.12 | 8.23 | 7.97 | 8.01 | 8.01 | qfq | 20,586,300 | 165,791,511 | -2.08% |
| 2026-06-16 | 8.07 | 8.25 | 7.96 | 8.18 | 8.18 | qfq | 24,655,700 | 200,480,952 | 1.11% |
| 2026-06-15 | 7.88 | 8.38 | 7.88 | 8.09 | 8.09 | qfq | 43,568,600 | 354,593,854 | 2.93% |
| 2026-06-12 | 7.51 | 7.91 | 7.46 | 7.86 | 7.86 | qfq | 36,715,132 | 284,132,116 | 4.94% |
| 2026-06-11 | 7.59 | 7.68 | 7.41 | 7.49 | 7.49 | qfq | 16,953,600 | 127,202,006 | -2.09% |
| 2026-06-10 | 7.61 | 7.67 | 7.49 | 7.65 | 7.65 | qfq | 18,841,500 | 143,041,876 | -0.13% |
| 2026-06-09 | 7.66 | 7.69 | 7.53 | 7.66 | 7.66 | qfq | 16,793,421 | 128,167,425 | 0.52% |
| 2026-06-08 | 7.72 | 7.86 | 7.54 | 7.62 | 7.62 | qfq | 23,017,100 | 177,289,483 | -2.68% |
| 2026-06-05 | 7.98 | 7.98 | 7.81 | 7.83 | 7.83 | qfq | 20,710,000 | 163,280,004 | -1.63% |
| 2026-06-04 | 8.12 | 8.22 | 7.90 | 7.96 | 7.96 | qfq | 22,147,501 | 177,172,299 | -2.45% |
| 2026-06-03 | 8.25 | 8.35 | 8.14 | 8.16 | 8.16 | qfq | 19,026,633 | 156,590,059 | -1.57% |
| 2026-06-02 | 8.48 | 8.52 | 8.14 | 8.29 | 8.29 | qfq | 31,000,630 | 256,708,983 | -2.47% |
| 2026-06-01 | 8.48 | 8.54 | 8.35 | 8.50 | 8.50 | qfq | 19,866,710 | 167,855,017 | 0.24% |
| 2026-05-29 | 8.49 | 8.72 | 8.45 | 8.48 | 8.48 | qfq | 27,657,866 | 237,434,529 | -0.12% |
| 2026-05-28 | 8.68 | 8.70 | 8.43 | 8.49 | 8.49 | qfq | 23,544,834 | 200,921,969 | -2.19% |
| 2026-05-27 | 8.80 | 9.04 | 8.66 | 8.68 | 8.68 | qfq | 26,596,989 | 234,229,395 | -2.36% |
| 2026-05-26 | 8.82 | 8.95 | 8.73 | 8.89 | 8.89 | qfq | 28,697,260 | 254,058,301 | 0.00% |
| 2026-05-25 | 8.96 | 9.14 | 8.81 | 8.89 | 8.89 | qfq | 29,774,109 | 265,958,509 | -1.77% |
| 2026-05-22 | 8.90 | 9.08 | 8.62 | 9.05 | 9.05 | qfq | 43,628,501 | 383,089,175 | 2.14% |
| 2026-05-21 | 8.85 | 9.34 | 8.84 | 8.86 | 8.86 | qfq | 58,951,326 | 537,238,499 | 0.68% |
| 2026-05-20 | 8.86 | 8.91 | 8.77 | 8.80 | 8.80 | qfq | 15,060,500 | 132,878,350 | -1.23% |
| 2026-05-19 | 8.84 | 8.96 | 8.78 | 8.91 | 8.91 | qfq | 19,739,000 | 175,053,613 | 0.34% |
| 2026-05-18 | 8.75 | 8.99 | 8.70 | 8.88 | 8.88 | qfq | 25,006,078 | 222,633,269 | 1.14% |
| 2026-05-15 | 9.07 | 9.13 | 8.75 | 8.78 | 8.78 | qfq | 50,149,229 | 446,592,683 | -3.83% |
| 2026-05-14 | 9.36 | 9.69 | 9.12 | 9.13 | 9.13 | qfq | 69,061,799 | 650,303,285 | 0.11% |
| 2026-05-13 | 9.22 | 9.37 | 9.08 | 9.12 | 9.12 | qfq | 29,678,198 | 272,083,124 | 0.55% |
| 2026-05-12 | 9.16 | 9.21 | 9.01 | 9.07 | 9.07 | qfq | 22,453,700 | 204,760,230 | -1.09% |
| 2026-05-11 | 9.05 | 9.22 | 9.04 | 9.17 | 9.17 | qfq | 25,303,796 | 231,031,508 | 0.88% |
| 2026-05-08 | 9.04 | 9.15 | 9.00 | 9.09 | 9.09 | qfq | 17,103,359 | 155,344,714 | 0.44% |
| 2026-05-07 | 9.19 | 9.22 | 8.97 | 9.05 | 9.05 | qfq | 24,736,629 | 223,478,113 | -1.09% |
| 2026-05-06 | 8.88 | 9.23 | 8.87 | 9.15 | 9.15 | qfq | 32,459,652 | 295,924,214 | 3.04% |
| 2026-04-30 | 8.85 | 9.04 | 8.83 | 8.88 | 8.88 | qfq | 18,250,400 | 162,786,685 | 0.34% |
| 2026-04-29 | 8.72 | 8.92 | 8.72 | 8.85 | 8.85 | qfq | 23,028,990 | 204,259,206 | 0.34% |
| 2026-04-28 | 8.63 | 9.18 | 8.61 | 8.82 | 8.82 | qfq | 39,833,200 | 353,717,682 | 1.73% |
| 2026-04-27 | 8.66 | 8.71 | 8.23 | 8.67 | 8.67 | qfq | 52,340,062 | 445,641,002 | -4.83% |
| 2026-04-24 | 9.30 | 9.32 | 9.08 | 9.11 | 9.11 | qfq | 24,554,000 | 224,931,582 | -2.46% |
| 2026-04-23 | 9.48 | 9.51 | 9.32 | 9.34 | 9.34 | qfq | 21,683,473 | 203,470,233 | -1.58% |
| 2026-04-22 | 9.38 | 9.61 | 9.36 | 9.49 | 9.49 | qfq | 26,023,801 | 246,953,822 | 0.85% |
| 2026-04-21 | 9.58 | 9.60 | 9.40 | 9.41 | 9.41 | qfq | 19,799,901 | 187,054,789 | -1.98% |
| 2026-04-20 | 9.48 | 9.73 | 9.42 | 9.60 | 9.60 | qfq | 32,273,206 | 309,800,532 | 1.80% |
| 2026-04-17 | 9.45 | 9.48 | 9.35 | 9.43 | 9.43 | qfq | 13,369,802 | 125,681,807 | -0.21% |
| 2026-04-16 | 9.40 | 9.49 | 9.37 | 9.45 | 9.45 | qfq | 13,436,799 | 126,775,670 | 0.75% |
| 2026-04-15 | 9.49 | 9.52 | 9.37 | 9.38 | 9.38 | qfq | 12,573,417 | 118,410,338 | -0.95% |
| 2026-04-14 | 9.49 | 9.57 | 9.34 | 9.47 | 9.47 | qfq | 17,956,900 | 169,303,271 | 0.42% |
| 2026-04-13 | 9.36 | 9.53 | 9.35 | 9.43 | 9.43 | qfq | 21,296,720 | 201,263,920 | 0.00% |
| 2026-04-10 | 9.31 | 9.66 | 9.31 | 9.43 | 9.43 | qfq | 37,810,448 | 360,110,984 | 1.95% |
| 2026-04-09 | 9.38 | 9.42 | 9.24 | 9.25 | 9.25 | qfq | 17,199,800 | 160,132,488 | -2.53% |
| 2026-04-08 | 9.30 | 9.52 | 9.30 | 9.49 | 9.49 | qfq | 28,445,500 | 268,058,044 | 3.72% |
| 2026-04-07 | 9.05 | 9.17 | 9.05 | 9.15 | 9.15 | qfq | 10,702,576 | 97,769,288 | 0.77% |
| 2026-04-03 | 9.23 | 9.28 | 9.07 | 9.08 | 9.08 | qfq | 13,658,800 | 124,826,093 | -1.63% |
| 2026-04-02 | 9.35 | 9.35 | 9.18 | 9.23 | 9.23 | qfq | 15,711,601 | 145,542,873 | -1.70% |
| 2026-04-01 | 9.39 | 9.42 | 9.29 | 9.39 | 9.39 | qfq | 16,812,500 | 157,417,746 | 1.29% |
| 2026-03-31 | 9.37 | 9.50 | 9.26 | 9.27 | 9.27 | qfq | 15,698,000 | 146,935,441 | -1.38% |
| 2026-03-30 | 9.29 | 9.47 | 9.27 | 9.40 | 9.40 | qfq | 21,217,377 | 199,230,378 | 0.00% |
| 2026-03-27 | 9.14 | 9.44 | 9.12 | 9.40 | 9.40 | qfq | 21,240,900 | 198,389,150 | 2.06% |
| 2026-03-26 | 9.41 | 9.45 | 9.19 | 9.21 | 9.21 | qfq | 19,443,215 | 180,548,929 | -2.64% |
| 2026-03-25 | 9.36 | 9.54 | 9.33 | 9.46 | 9.46 | qfq | 20,405,897 | 192,531,205 | 0.64% |
| 2026-03-24 | 9.30 | 9.40 | 9.12 | 9.40 | 9.40 | qfq | 24,590,311 | 228,409,670 | 2.29% |
| 2026-03-23 | 9.40 | 9.49 | 9.14 | 9.19 | 9.19 | qfq | 30,184,330 | 281,374,762 | -4.27% |
| 2026-03-20 | 9.86 | 9.92 | 9.60 | 9.60 | 9.60 | qfq | 21,196,615 | 206,285,704 | -2.44% |
| 2026-03-19 | 9.87 | 9.95 | 9.80 | 9.84 | 9.84 | qfq | 17,798,890 | 175,722,001 | -1.11% |
| 2026-03-18 | 10.01 | 10.05 | 9.84 | 9.95 | 9.95 | qfq | 17,123,384 | 169,846,158 | -0.70% |
| 2026-03-17 | 9.96 | 10.23 | 9.96 | 10.02 | 10.02 | qfq | 28,676,315 | 289,682,024 | 0.60% |
| 2026-03-16 | 9.73 | 9.96 | 9.70 | 9.96 | 9.96 | qfq | 24,958,497 | 245,895,030 | -0.60% |
| 2026-03-13 | 10.15 | 10.18 | 10.01 | 10.02 | 10.02 | qfq | 21,866,524 | 220,274,419 | -1.57% |
| 2026-03-12 | 10.20 | 10.26 | 10.15 | 10.18 | 10.18 | qfq | 16,721,900 | 170,641,110 | -0.39% |
| 2026-03-11 | 10.24 | 10.28 | 10.18 | 10.22 | 10.22 | qfq | 16,995,618 | 173,870,891 | -0.29% |
| 2026-03-10 | 10.18 | 10.26 | 10.13 | 10.25 | 10.25 | qfq | 18,908,746 | 192,843,847 | 1.28% |
| 2026-03-09 | 10.22 | 10.23 | 10.06 | 10.12 | 10.12 | qfq | 22,720,524 | 229,719,365 | -1.46% |
| 2026-03-06 | 10.05 | 10.30 | 10.02 | 10.27 | 10.27 | qfq | 27,683,935 | 283,100,076 | 1.78% |
| 2026-03-05 | 10.28 | 10.31 | 10.06 | 10.09 | 10.09 | qfq | 22,806,710 | 231,171,800 | -0.88% |
| 2026-03-04 | 10.14 | 10.32 | 10.13 | 10.18 | 10.18 | qfq | 21,868,166 | 223,178,686 | -1.26% |
| 2026-03-03 | 10.56 | 10.64 | 10.28 | 10.31 | 10.31 | qfq | 30,050,379 | 314,113,607 | -1.43% |
| 2026-03-02 | 10.50 | 10.56 | 10.26 | 10.46 | 10.46 | qfq | 32,210,800 | 335,534,396 | -0.95% |
| 2026-02-27 | 10.49 | 10.61 | 10.44 | 10.56 | 10.56 | qfq | 17,576,894 | 185,052,718 | 0.57% |
| 2026-02-26 | 10.75 | 10.75 | 10.48 | 10.50 | 10.50 | qfq | 28,780,679 | 303,389,078 | -2.05% |
| 2026-02-25 | 10.60 | 10.83 | 10.60 | 10.72 | 10.72 | qfq | 23,760,778 | 255,571,483 | 0.85% |
| 2026-02-24 | 10.66 | 10.69 | 10.58 | 10.63 | 10.63 | qfq | 16,692,077 | 177,387,219 | 0.47% |
| 2026-02-13 | 10.82 | 10.88 | 10.57 | 10.58 | 10.58 | qfq | 24,774,817 | 265,120,841 | -1.67% |
| 2026-02-12 | 10.88 | 10.88 | 10.75 | 10.76 | 10.76 | qfq | 18,916,431 | 204,150,748 | -1.01% |
| 2026-02-11 | 10.94 | 10.96 | 10.85 | 10.87 | 10.87 | qfq | 17,559,402 | 191,364,777 | -0.73% |
| 2026-02-10 | 11.04 | 11.07 | 10.94 | 10.95 | 10.95 | qfq | 18,200,206 | 199,855,175 | -0.82% |
| 2026-02-09 | 11.03 | 11.18 | 11.00 | 11.04 | 11.04 | qfq | 29,596,967 | 327,819,872 | 1.01% |
| 2026-02-06 | 10.99 | 11.04 | 10.90 | 10.93 | 10.93 | qfq | 25,914,882 | 284,147,049 | -1.18% |
| 2026-02-05 | 11.12 | 11.16 | 11.01 | 11.06 | 11.06 | qfq | 26,240,737 | 290,782,484 | -0.63% |
| 2026-02-04 | 10.96 | 11.15 | 10.89 | 11.13 | 11.13 | qfq | 31,529,802 | 348,031,005 | 1.55% |
| 2026-02-03 | 10.99 | 11.08 | 10.78 | 10.96 | 10.96 | qfq | 28,932,314 | 315,728,364 | 0.27% |
| 2026-02-02 | 11.00 | 11.25 | 10.88 | 10.93 | 10.93 | qfq | 38,138,721 | 422,302,896 | -0.55% |
| 2026-01-30 | 11.28 | 11.31 | 10.94 | 10.99 | 10.99 | qfq | 48,587,986 | 536,970,682 | -2.92% |
| 2026-01-29 | 11.33 | 11.43 | 11.18 | 11.32 | 11.32 | qfq | 35,392,977 | 400,623,157 | -0.09% |
| 2026-01-28 | 11.50 | 11.53 | 11.30 | 11.33 | 11.33 | qfq | 29,600,924 | 337,040,183 | -1.39% |
| 2026-01-27 | 11.53 | 11.56 | 11.26 | 11.49 | 11.49 | qfq | 32,561,074 | 371,525,930 | -0.86% |
| 2026-01-26 | 11.65 | 11.77 | 11.48 | 11.59 | 11.59 | qfq | 49,535,082 | 576,725,749 | -0.94% |
| 2026-01-23 | 11.44 | 11.87 | 11.44 | 11.70 | 11.70 | qfq | 59,789,596 | 701,414,751 | 2.18% |
| 2026-01-22 | 11.45 | 11.53 | 11.43 | 11.45 | 11.45 | qfq | 28,219,806 | 323,721,671 | -0.26% |
| 2026-01-21 | 11.36 | 11.65 | 11.30 | 11.48 | 11.48 | qfq | 43,069,603 | 495,922,930 | 0.61% |
| 2026-01-20 | 11.35 | 11.58 | 11.31 | 11.41 | 11.41 | qfq | 49,082,953 | 561,831,374 | 1.15% |
| 2026-01-19 | 11.32 | 11.32 | 11.10 | 11.28 | 11.28 | qfq | 23,804,917 | 267,705,810 | -0.09% |
| 2026-01-16 | 11.58 | 11.67 | 11.26 | 11.29 | 11.29 | qfq | 45,347,114 | 516,090,384 | -1.91% |
| 2026-01-15 | 11.70 | 11.79 | 11.44 | 11.51 | 11.51 | qfq | 49,594,810 | 574,127,134 | -2.62% |
| 2026-01-14 | 11.53 | 12.34 | 11.51 | 11.82 | 11.82 | qfq | 112,347,334 | 1,347,761,933 | 2.16% |
| 2026-01-13 | 11.87 | 11.94 | 11.51 | 11.57 | 11.57 | qfq | 51,188,540 | 598,871,161 | -2.36% |
| 2026-01-12 | 11.39 | 11.90 | 11.36 | 11.85 | 11.85 | qfq | 69,704,409 | 814,788,777 | 3.40% |
| 2026-01-09 | 11.35 | 11.54 | 11.32 | 11.46 | 11.46 | qfq | 38,274,419 | 437,726,050 | 0.97% |
| 2026-01-08 | 11.54 | 11.56 | 11.33 | 11.35 | 11.35 | qfq | 39,622,487 | 451,945,232 | -2.32% |
| 2026-01-07 | 11.92 | 11.92 | 11.57 | 11.62 | 11.62 | qfq | 61,816,970 | 724,899,057 | -2.43% |
| 2026-01-06 | 11.28 | 11.95 | 11.25 | 11.91 | 11.91 | qfq | 95,122,328 | 1,108,302,713 | 5.49% |
| 2026-01-05 | 11.09 | 11.29 | 11.00 | 11.29 | 11.29 | qfq | 36,525,962 | 408,982,707 | 2.08% |
| 2025-12-31 | 11.16 | 11.23 | 11.04 | 11.06 | 11.06 | qfq | 22,727,062 | 252,233,980 | -0.81% |
| 2025-12-30 | 11.14 | 11.25 | 11.12 | 11.15 | 11.15 | qfq | 23,021,240 | 257,157,485 | -0.36% |
| 2025-12-29 | 11.20 | 11.28 | 11.15 | 11.19 | 11.19 | qfq | 21,480,730 | 240,672,850 | -0.80% |
| 2025-12-26 | 11.29 | 11.46 | 11.24 | 11.28 | 11.28 | qfq | 32,808,692 | 372,482,704 | -0.27% |
| 2025-12-25 | 11.20 | 11.33 | 11.17 | 11.31 | 11.31 | qfq | 28,505,780 | 321,223,458 | 1.16% |
| 2025-12-24 | 11.00 | 11.20 | 11.00 | 11.18 | 11.18 | qfq | 25,686,008 | 285,933,251 | 1.45% |
| 2025-12-23 | 11.13 | 11.14 | 11.00 | 11.02 | 11.02 | qfq | 20,569,970 | 227,548,864 | -0.90% |
| 2025-12-22 | 11.11 | 11.18 | 11.09 | 11.12 | 11.12 | qfq | 18,690,632 | 208,047,813 | 0.09% |
| 2025-12-19 | 11.02 | 11.14 | 10.97 | 11.11 | 11.11 | qfq | 23,990,052 | 265,706,923 | 0.82% |
| 2025-12-18 | 11.24 | 11.30 | 11.02 | 11.02 | 11.02 | qfq | 28,038,860 | 311,982,592 | -2.04% |
| 2025-12-17 | 11.10 | 11.35 | 10.96 | 11.25 | 11.25 | qfq | 36,426,198 | 406,188,341 | 1.35% |
| 2025-12-16 | 11.08 | 11.21 | 11.05 | 11.10 | 11.10 | qfq | 26,042,641 | 289,504,547 | -0.54% |
| 2025-12-15 | 11.15 | 11.34 | 11.15 | 11.16 | 11.16 | qfq | 22,391,644 | 251,440,414 | -1.06% |
| 2025-12-12 | 11.26 | 11.37 | 11.24 | 11.28 | 11.28 | qfq | 21,521,432 | 243,068,727 | 0.36% |
| 2025-12-11 | 11.46 | 11.46 | 11.24 | 11.24 | 11.24 | qfq | 25,306,823 | 286,782,327 | -1.92% |
| 2025-12-10 | 11.36 | 11.53 | 11.34 | 11.46 | 11.46 | qfq | 26,895,683 | 307,368,903 | 0.00% |
| 2025-12-09 | 11.52 | 11.62 | 11.45 | 11.46 | 11.46 | qfq | 37,120,442 | 427,396,012 | -1.97% |
| 2025-12-08 | 11.99 | 11.99 | 11.67 | 11.69 | 11.69 | qfq | 75,921,409 | 897,197,181 | -0.09% |
| 2025-12-05 | 11.20 | 12.08 | 11.16 | 11.70 | 11.70 | qfq | 89,188,415 | 1,035,755,830 | 4.56% |
| 2025-12-04 | 11.02 | 11.24 | 10.93 | 11.19 | 11.19 | qfq | 30,880,575 | 343,381,141 | 1.73% |
| 2025-12-03 | 11.25 | 11.29 | 10.96 | 11.00 | 11.00 | qfq | 25,917,486 | 286,806,735 | -1.52% |
| 2025-12-02 | 11.28 | 11.28 | 11.15 | 11.17 | 11.17 | qfq | 17,305,370 | 193,649,505 | -1.15% |
| 2025-12-01 | 11.27 | 11.38 | 11.24 | 11.30 | 11.30 | qfq | 24,875,014 | 280,897,103 | 0.27% |
| 2025-11-28 | 11.10 | 11.34 | 11.03 | 11.27 | 11.27 | qfq | 32,523,962 | 364,910,264 | 1.53% |
| 2025-11-27 | 11.09 | 11.26 | 11.06 | 11.10 | 11.10 | qfq | 21,570,475 | 240,717,482 | -0.54% |
| 2025-11-26 | 11.22 | 11.27 | 11.11 | 11.16 | 11.16 | qfq | 21,976,827 | 245,786,133 | -0.53% |
| 2025-11-25 | 11.28 | 11.33 | 11.17 | 11.22 | 11.22 | qfq | 30,791,373 | 346,430,504 | -0.27% |
| 2025-11-24 | 11.26 | 11.34 | 11.01 | 11.25 | 11.25 | qfq | 30,148,577 | 336,175,768 | 0.36% |
| 2025-11-21 | 11.40 | 11.59 | 11.21 | 11.21 | 11.21 | qfq | 36,791,417 | 417,638,607 | -3.36% |
| 2025-11-20 | 12.07 | 12.15 | 11.56 | 11.60 | 11.60 | qfq | 43,198,695 | 508,253,708 | -0.77% |
| 2025-11-19 | 11.60 | 11.83 | 11.56 | 11.69 | 11.69 | qfq | 32,207,600 | 376,483,526 | 0.43% |
| 2025-11-18 | 11.70 | 11.83 | 11.57 | 11.64 | 11.64 | qfq | 34,915,191 | 408,030,272 | -0.77% |
| 2025-11-17 | 11.75 | 11.84 | 11.63 | 11.73 | 11.73 | qfq | 49,783,096 | 584,342,674 | 2.18% |
| 2025-11-14 | 11.56 | 11.65 | 11.48 | 11.48 | 11.48 | qfq | 38,147,460 | 440,379,944 | -1.96% |
| 2025-11-13 | 11.52 | 11.74 | 11.48 | 11.71 | 11.71 | qfq | 54,487,564 | 632,983,305 | 0.52% |
| 2025-11-12 | 12.38 | 12.38 | 11.41 | 11.65 | 11.65 | qfq | 132,479,572 | 1,545,373,821 | -8.12% |
| 2025-11-11 | 12.85 | 12.86 | 12.60 | 12.68 | 12.68 | qfq | 45,105,646 | 574,876,223 | -1.09% |
| 2025-11-10 | 12.45 | 13.00 | 12.43 | 12.82 | 12.82 | qfq | 65,356,826 | 837,697,189 | 2.81% |
| 2025-11-07 | 12.77 | 12.82 | 12.46 | 12.47 | 12.47 | qfq | 68,332,830 | 861,189,452 | -3.93% |
| 2025-11-06 | 13.01 | 13.25 | 12.91 | 12.98 | 12.98 | qfq | 82,104,702 | 1,068,927,888 | -1.37% |
| 2025-11-05 | 12.87 | 13.50 | 12.83 | 13.16 | 13.16 | qfq | 112,584,667 | 1,497,217,088 | 0.61% |
| 2025-11-04 | 12.80 | 13.23 | 12.52 | 13.08 | 13.08 | qfq | 86,218,532 | 1,111,106,770 | 1.71% |
| 2025-11-03 | 12.79 | 12.95 | 12.45 | 12.86 | 12.86 | qfq | 51,592,123 | 655,093,933 | -0.23% |
| 2025-10-31 | 12.71 | 13.08 | 12.70 | 12.89 | 12.89 | qfq | 64,110,094 | 828,298,221 | 1.42% |
| 2025-10-30 | 13.10 | 13.24 | 12.71 | 12.71 | 12.71 | qfq | 83,267,369 | 1,077,816,728 | -1.55% |
| 2025-10-29 | 12.58 | 13.04 | 12.58 | 12.91 | 12.91 | qfq | 89,445,499 | 1,147,620,416 | 1.65% |
| 2025-10-28 | 12.75 | 12.92 | 12.66 | 12.70 | 12.70 | qfq | 101,497,896 | 1,294,469,411 | -3.20% |
| 2025-10-27 | 12.85 | 13.67 | 12.73 | 13.12 | 13.12 | qfq | 165,620,618 | 2,192,909,763 | 5.55% |
| 2025-10-24 | 12.32 | 12.49 | 12.20 | 12.43 | 12.43 | qfq | 57,968,001 | 715,631,257 | 0.89% |
| 2025-10-23 | 12.16 | 12.34 | 11.97 | 12.32 | 12.32 | qfq | 42,738,290 | 519,443,822 | 1.15% |
| 2025-10-22 | 12.30 | 12.35 | 12.16 | 12.18 | 12.18 | qfq | 38,920,025 | 475,822,840 | -1.77% |
| 2025-10-21 | 12.35 | 12.55 | 12.29 | 12.40 | 12.40 | qfq | 60,080,677 | 744,891,617 | 0.65% |
| 2025-10-20 | 12.44 | 12.51 | 12.25 | 12.32 | 12.32 | qfq | 47,380,414 | 586,046,740 | 0.33% |
| 2025-10-17 | 12.75 | 12.81 | 12.26 | 12.28 | 12.28 | qfq | 59,744,022 | 748,635,157 | -3.46% |
| 2025-10-16 | 12.90 | 12.98 | 12.64 | 12.72 | 12.72 | qfq | 67,313,761 | 860,532,934 | -2.15% |
| 2025-10-15 | 13.16 | 13.24 | 12.73 | 13.00 | 13.00 | qfq | 97,897,628 | 1,266,019,389 | -0.99% |
| 2025-10-14 | 13.63 | 13.99 | 13.09 | 13.13 | 13.13 | qfq | 124,016,042 | 1,660,953,198 | -3.67% |
| 2025-10-13 | 13.15 | 14.57 | 13.14 | 13.63 | 13.63 | qfq | 155,665,694 | 2,145,427,472 | 0.07% |
| 2025-10-10 | 13.08 | 13.84 | 13.01 | 13.62 | 13.62 | qfq | 167,624,030 | 2,260,643,077 | 3.65% |
| 2025-10-09 | 13.01 | 13.29 | 12.75 | 13.14 | 13.14 | qfq | 107,226,089 | 1,401,771,328 | -0.30% |
| 2025-09-30 | 13.20 | 13.44 | 13.04 | 13.18 | 13.18 | qfq | 170,481,000 | 2,250,147,143 | -2.80% |
| 2025-09-29 | 12.55 | 13.95 | 12.41 | 13.56 | 13.56 | qfq | 261,106,013 | 3,484,604,031 | 6.94% |
| 2025-09-26 | 12.24 | 13.15 | 12.20 | 12.68 | 12.68 | qfq | 174,028,724 | 2,223,189,837 | 4.11% |
| 2025-09-25 | 12.61 | 12.69 | 12.18 | 12.18 | 12.18 | qfq | 174,132,553 | 2,152,757,866 | -4.17% |
| 2025-09-24 | 11.36 | 12.71 | 11.32 | 12.71 | 12.71 | qfq | 218,384,286 | 2,685,526,802 | 10.04% |
| 2025-09-23 | 11.33 | 11.77 | 11.12 | 11.55 | 11.55 | qfq | 130,970,762 | 1,498,695,872 | 3.96% |
| 2025-09-22 | 10.85 | 11.13 | 10.83 | 11.11 | 11.11 | qfq | 37,724,011 | 414,423,045 | 2.40% |
| 2025-09-19 | 11.23 | 11.24 | 10.82 | 10.85 | 10.85 | qfq | 56,289,169 | 618,401,921 | -3.21% |
| 2025-09-18 | 11.63 | 11.63 | 11.11 | 11.21 | 11.21 | qfq | 77,693,169 | 881,637,209 | -4.19% |
| 2025-09-17 | 11.50 | 11.71 | 11.45 | 11.70 | 11.70 | qfq | 59,773,189 | 694,141,531 | 1.39% |
| 2025-09-16 | 11.39 | 11.63 | 11.35 | 11.54 | 11.54 | qfq | 52,156,234 | 599,921,440 | 1.23% |
| 2025-09-15 | 11.44 | 11.58 | 11.39 | 11.40 | 11.40 | qfq | 39,524,278 | 453,112,992 | -0.35% |
| 2025-09-12 | 11.53 | 11.78 | 11.43 | 11.44 | 11.44 | qfq | 63,254,983 | 733,282,933 | -0.87% |
| 2025-09-11 | 11.18 | 11.58 | 11.10 | 11.54 | 11.54 | qfq | 73,384,428 | 835,323,387 | 3.04% |
| 2025-09-10 | 11.23 | 11.35 | 11.14 | 11.20 | 11.20 | qfq | 33,765,425 | 379,011,468 | -0.18% |
| 2025-09-09 | 11.36 | 11.40 | 11.18 | 11.22 | 11.22 | qfq | 41,425,626 | 468,071,994 | -1.32% |
| 2025-09-08 | 11.40 | 11.43 | 11.23 | 11.37 | 11.37 | qfq | 41,257,957 | 467,595,876 | -0.26% |
| 2025-09-05 | 11.38 | 11.44 | 11.10 | 11.40 | 11.40 | qfq | 54,058,361 | 610,644,418 | 0.97% |
| 2025-09-04 | 11.36 | 11.63 | 11.10 | 11.29 | 11.29 | qfq | 73,573,305 | 838,015,107 | -0.53% |
| 2025-09-03 | 12.29 | 12.34 | 11.21 | 11.35 | 11.35 | qfq | 87,717,176 | 1,025,010,116 | -6.58% |
| 2025-09-02 | 12.57 | 12.58 | 12.05 | 12.15 | 12.15 | qfq | 69,925,585 | 856,734,876 | -3.42% |
| 2025-09-01 | 12.63 | 12.74 | 12.45 | 12.58 | 12.58 | qfq | 69,217,620 | 870,136,453 | -2.02% |
| 2025-08-29 | 12.99 | 13.07 | 12.68 | 12.84 | 12.84 | qfq | 90,741,122 | 1,164,984,952 | -1.15% |
| 2025-08-28 | 12.40 | 13.00 | 12.28 | 12.99 | 12.99 | qfq | 107,163,965 | 1,349,593,092 | 4.51% |
| 2025-08-27 | 12.80 | 13.40 | 12.42 | 12.43 | 12.43 | qfq | 132,078,780 | 1,697,137,083 | -3.42% |
| 2025-08-26 | 12.62 | 13.35 | 12.62 | 12.87 | 12.87 | qfq | 184,894,642 | 2,403,044,580 | 0.70% |
| 2025-08-25 | 12.09 | 13.05 | 12.08 | 12.78 | 12.78 | qfq | 248,904,277 | 3,160,697,482 | 7.76% |
| 2025-08-22 | 11.59 | 11.87 | 11.57 | 11.86 | 11.86 | qfq | 94,190,436 | 1,108,405,014 | 1.89% |
| 2025-08-21 | 11.87 | 12.08 | 11.58 | 11.64 | 11.64 | qfq | 75,722,908 | 890,706,499 | -1.94% |
| 2025-08-20 | 12.18 | 12.18 | 11.58 | 11.87 | 11.87 | qfq | 124,858,997 | 1,477,318,649 | -2.63% |
| 2025-08-19 | 12.25 | 12.64 | 12.16 | 12.19 | 12.19 | qfq | 118,458,103 | 1,459,717,077 | -2.40% |
| 2025-08-18 | 11.89 | 12.92 | 11.41 | 12.49 | 12.49 | qfq | 211,569,059 | 2,592,742,770 | 6.03% |
| 2025-08-15 | 11.03 | 12.00 | 10.97 | 11.78 | 11.78 | qfq | 183,380,693 | 2,123,646,217 | 6.70% |
| 2025-08-14 | 11.28 | 11.39 | 10.99 | 11.04 | 11.04 | qfq | 84,423,916 | 942,475,422 | -2.56% |
| 2025-08-13 | 11.42 | 11.50 | 11.10 | 11.33 | 11.33 | qfq | 118,205,743 | 1,337,214,733 | 0.00% |
| 2025-08-12 | 11.19 | 11.44 | 11.11 | 11.33 | 11.33 | qfq | 87,072,150 | 985,693,588 | 1.25% |
| 2025-08-11 | 10.84 | 11.28 | 10.80 | 11.19 | 11.19 | qfq | 95,932,650 | 1,065,872,224 | 3.71% |
| 2025-08-08 | 10.91 | 10.92 | 10.66 | 10.79 | 10.79 | qfq | 43,185,242 | 465,797,102 | -1.10% |
| 2025-08-07 | 10.85 | 10.99 | 10.78 | 10.91 | 10.91 | qfq | 48,364,160 | 526,329,176 | 0.37% |
| 2025-08-06 | 10.82 | 10.89 | 10.73 | 10.87 | 10.87 | qfq | 45,744,991 | 494,661,333 | -0.09% |
| 2025-08-05 | 10.90 | 11.05 | 10.75 | 10.88 | 10.88 | qfq | 55,019,311 | 598,084,814 | -0.18% |
| 2025-08-04 | 10.50 | 10.96 | 10.41 | 10.90 | 10.90 | qfq | 46,008,681 | 496,453,834 | 1.87% |
| 2025-08-01 | 10.86 | 10.97 | 10.67 | 10.70 | 10.70 | qfq | 49,326,976 | 532,004,548 | -1.65% |
| 2025-07-31 | 11.08 | 11.28 | 10.78 | 10.88 | 10.88 | qfq | 68,086,828 | 752,268,470 | -2.51% |
| 2025-07-30 | 11.24 | 11.41 | 11.00 | 11.16 | 11.16 | qfq | 68,047,338 | 765,824,344 | -0.53% |
| 2025-07-29 | 11.29 | 11.29 | 10.90 | 11.22 | 11.22 | qfq | 77,117,301 | 855,703,329 | -1.23% |
| 2025-07-28 | 11.23 | 11.58 | 11.20 | 11.36 | 11.36 | qfq | 71,122,562 | 812,954,798 | 0.71% |
| 2025-07-25 | 11.43 | 11.53 | 11.20 | 11.28 | 11.28 | qfq | 80,031,999 | 908,207,140 | -2.34% |
| 2025-07-24 | 11.15 | 11.63 | 11.07 | 11.55 | 11.55 | qfq | 111,764,168 | 1,276,362,035 | 1.58% |
| 2025-07-23 | 11.50 | 12.10 | 11.36 | 11.37 | 11.37 | qfq | 157,234,979 | 1,835,795,048 | -1.90% |
| 2025-07-22 | 11.00 | 11.99 | 10.97 | 11.59 | 11.59 | qfq | 174,385,720 | 1,986,518,185 | 5.56% |
| 2025-07-21 | 10.92 | 11.05 | 10.83 | 10.98 | 10.98 | qfq | 67,001,982 | 733,649,993 | 0.46% |
| 2025-07-18 | 10.91 | 10.97 | 10.81 | 10.93 | 10.93 | qfq | 60,015,511 | 654,010,691 | -0.09% |
| 2025-07-17 | 10.93 | 11.03 | 10.85 | 10.94 | 10.94 | qfq | 71,155,300 | 776,888,840 | -0.45% |
| 2025-07-16 | 10.90 | 11.05 | 10.72 | 10.99 | 10.99 | qfq | 88,710,534 | 968,301,219 | 0.55% |
| 2025-07-15 | 11.14 | 11.17 | 10.78 | 10.93 | 10.93 | qfq | 106,009,221 | 1,161,348,033 | -0.09% |
| 2025-07-14 | 11.61 | 11.67 | 10.81 | 10.94 | 10.94 | qfq | 153,191,288 | 1,685,818,451 | -4.29% |
| 2025-07-11 | 11.39 | 12.40 | 11.09 | 11.43 | 11.43 | qfq | 257,019,750 | 2,994,230,759 | 0.35% |
| 2025-07-10 | 11.78 | 11.85 | 11.17 | 11.39 | 11.39 | qfq | 248,356,685 | 2,841,347,864 | -5.71% |
| 2025-07-09 | 11.09 | 12.43 | 11.08 | 12.08 | 12.08 | qfq | 285,185,035 | 3,396,226,764 | 6.90% |
| 2025-07-08 | 10.49 | 11.43 | 10.40 | 11.30 | 11.30 | qfq | 231,145,642 | 2,563,000,291 | 7.62% |
| 2025-07-07 | 10.08 | 10.77 | 10.08 | 10.50 | 10.50 | qfq | 187,410,741 | 1,964,322,235 | 0.96% |
| 2025-07-04 | 9.75 | 10.81 | 9.61 | 10.40 | 10.40 | qfq | 255,581,203 | 2,630,846,986 | 5.80% |
| 2025-07-03 | 9.76 | 10.06 | 9.75 | 9.83 | 9.83 | qfq | 90,627,300 | 891,976,419 | 0.82% |
| 2025-07-02 | 9.82 | 9.92 | 9.69 | 9.75 | 9.75 | qfq | 88,353,600 | 866,442,870 | -1.22% |
| 2025-07-01 | 10.09 | 10.16 | 9.77 | 9.87 | 9.87 | qfq | 110,918,280 | 1,096,701,528 | -1.60% |
| 2025-06-30 | 10.33 | 10.40 | 9.79 | 10.03 | 10.03 | qfq | 176,506,809 | 1,767,766,152 | -2.90% |
| 2025-06-27 | 10.20 | 11.09 | 10.10 | 10.33 | 10.33 | qfq | 301,339,727 | 3,174,348,628 | -0.67% |
| 2025-06-26 | 10.80 | 10.80 | 9.99 | 10.40 | 10.40 | qfq | 369,378,535 | 3,869,161,211 | 4.00% |
| 2025-06-25 | 9.39 | 10.00 | 9.35 | 10.00 | 10.00 | qfq | 253,729,754 | 2,484,245,415 | 10.01% |
| 2025-06-24 | 8.29 | 9.09 | 8.29 | 9.09 | 9.09 | qfq | 222,228,663 | 1,980,044,286 | 10.05% |
| 2025-06-23 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | qfq | 46,864,901 | 385,385,369 | 0.85% |
| 2025-06-20 | 8.33 | 8.38 | 8.19 | 8.19 | 8.19 | qfq | 43,729,701 | 360,822,895 | -1.33% |
| 2025-06-19 | 8.57 | 8.58 | 8.27 | 8.30 | 8.30 | qfq | 78,528,102 | 659,114,410 | -3.94% |
| 2025-06-18 | 8.81 | 8.81 | 8.57 | 8.64 | 8.64 | qfq | 80,829,300 | 700,401,896 | -2.59% |
| 2025-06-17 | 8.95 | 9.05 | 8.75 | 8.87 | 8.87 | qfq | 97,803,064 | 867,259,637 | -0.67% |
| 2025-06-16 | 8.70 | 9.06 | 8.70 | 8.93 | 8.93 | qfq | 124,729,648 | 1,107,813,158 | 1.36% |
| 2025-06-13 | 8.51 | 9.05 | 8.47 | 8.81 | 8.81 | qfq | 155,306,433 | 1,359,044,622 | 2.09% |
| 2025-06-12 | 8.62 | 8.76 | 8.56 | 8.63 | 8.63 | qfq | 80,262,259 | 693,232,069 | -1.37% |
| 2025-06-11 | 8.66 | 8.98 | 8.58 | 8.75 | 8.75 | qfq | 131,697,659 | 1,154,563,538 | 1.04% |
| 2025-06-10 | 8.45 | 8.88 | 8.31 | 8.66 | 8.66 | qfq | 157,123,525 | 1,347,847,670 | 2.12% |
| 2025-06-09 | 8.25 | 8.56 | 8.25 | 8.48 | 8.48 | qfq | 116,925,585 | 985,764,746 | 3.54% |
| 2025-06-06 | 8.32 | 8.42 | 8.17 | 8.19 | 8.19 | qfq | 48,978,100 | 403,520,989 | -1.68% |
| 2025-06-05 | 8.32 | 8.55 | 8.21 | 8.33 | 8.33 | qfq | 75,949,730 | 631,919,189 | 0.00% |
| 2025-06-04 | 8.23 | 8.37 | 8.17 | 8.33 | 8.33 | qfq | 63,240,106 | 524,426,728 | 0.97% |
| 2025-06-03 | 8.10 | 8.32 | 8.08 | 8.25 | 8.25 | qfq | 55,300,139 | 455,123,896 | 0.61% |
| 2025-05-30 | 8.16 | 8.35 | 8.03 | 8.20 | 8.20 | qfq | 78,085,490 | 641,606,829 | 0.24% |
| 2025-05-29 | 8.02 | 8.33 | 8.00 | 8.18 | 8.18 | qfq | 71,204,434 | 582,067,239 | 2.12% |
| 2025-05-28 | 8.20 | 8.23 | 8.01 | 8.01 | 8.01 | qfq | 45,248,901 | 365,590,461 | -2.08% |
| 2025-05-27 | 8.15 | 8.24 | 8.08 | 8.18 | 8.18 | qfq | 43,851,064 | 357,325,392 | 0.00% |
| 2025-05-26 | 8.17 | 8.20 | 8.02 | 8.18 | 8.18 | qfq | 45,974,011 | 373,704,202 | -0.12% |
| 2025-05-23 | 8.35 | 8.40 | 8.16 | 8.19 | 8.19 | qfq | 66,497,222 | 550,222,056 | -2.27% |
| 2025-05-22 | 8.52 | 8.59 | 8.30 | 8.38 | 8.38 | qfq | 88,455,510 | 743,256,375 | -3.01% |
| 2025-05-21 | 8.66 | 8.98 | 8.60 | 8.64 | 8.64 | qfq | 107,726,452 | 939,285,646 | -1.37% |
| 2025-05-20 | 8.36 | 9.09 | 8.30 | 8.76 | 8.76 | qfq | 167,033,797 | 1,444,613,725 | 3.06% |
| 2025-05-19 | 8.13 | 8.75 | 8.08 | 8.50 | 8.50 | qfq | 154,097,817 | 1,299,313,785 | 5.33% |
| 2025-05-16 | 8.12 | 8.17 | 8.06 | 8.07 | 8.07 | qfq | 41,129,994 | 332,985,587 | -0.25% |
| 2025-05-15 | 8.27 | 8.32 | 8.08 | 8.09 | 8.09 | qfq | 68,033,364 | 556,508,138 | -3.11% |
| 2025-05-14 | 8.02 | 8.54 | 7.99 | 8.35 | 8.35 | qfq | 125,156,675 | 1,034,829,697 | 3.73% |
| 2025-05-13 | 8.25 | 8.26 | 8.05 | 8.05 | 8.05 | qfq | 57,543,299 | 468,085,819 | -1.23% |
| 2025-05-12 | 7.97 | 8.18 | 7.92 | 8.15 | 8.15 | qfq | 72,814,193 | 587,265,198 | 3.03% |
| 2025-05-09 | 8.15 | 8.19 | 7.89 | 7.91 | 7.91 | qfq | 63,438,900 | 505,158,829 | -3.06% |
| 2025-05-08 | 8.19 | 8.30 | 8.13 | 8.16 | 8.16 | qfq | 84,763,520 | 695,997,576 | -1.21% |
| 2025-05-07 | 8.64 | 8.88 | 8.22 | 8.26 | 8.26 | qfq | 168,127,312 | 1,431,528,426 | 2.35% |
| 2025-05-06 | 7.85 | 8.12 | 7.84 | 8.07 | 8.07 | qfq | 98,463,906 | 787,353,956 | 3.59% |
| 2025-04-30 | 7.80 | 7.98 | 7.78 | 7.79 | 7.79 | qfq | 54,476,794 | 427,945,648 | 0.13% |
| 2025-04-29 | 7.98 | 8.04 | 7.74 | 7.78 | 7.78 | qfq | 87,625,776 | 688,493,169 | -2.75% |
| 2025-04-28 | 8.25 | 8.43 | 7.92 | 8.00 | 8.00 | qfq | 116,541,623 | 944,009,367 | -4.42% |
| 2025-04-25 | 8.09 | 8.66 | 8.03 | 8.37 | 8.37 | qfq | 180,495,764 | 1,519,180,639 | 4.23% |
| 2025-04-24 | 8.34 | 8.35 | 8.02 | 8.03 | 8.03 | qfq | 99,824,618 | 815,504,829 | -4.74% |
| 2025-04-23 | 8.45 | 8.62 | 8.26 | 8.43 | 8.43 | qfq | 125,685,706 | 1,054,456,369 | 0.12% |
| 2025-04-22 | 8.18 | 8.67 | 8.11 | 8.42 | 8.42 | qfq | 153,504,818 | 1,282,707,525 | 2.18% |
| 2025-04-21 | 8.03 | 8.29 | 8.03 | 8.24 | 8.24 | qfq | 85,293,038 | 695,829,487 | 0.98% |
| 2025-04-18 | 8.17 | 8.27 | 7.98 | 8.16 | 8.16 | qfq | 98,670,822 | 800,408,414 | 0.25% |
| 2025-04-17 | 7.92 | 8.45 | 7.91 | 8.14 | 8.14 | qfq | 129,983,795 | 1,065,964,447 | 1.88% |
| 2025-04-16 | 8.09 | 8.11 | 7.88 | 7.99 | 7.99 | qfq | 69,349,052 | 553,464,187 | -1.60% |
| 2025-04-15 | 8.30 | 8.32 | 8.02 | 8.12 | 8.12 | qfq | 90,131,120 | 732,377,251 | -2.17% |
| 2025-04-14 | 8.31 | 8.38 | 8.15 | 8.30 | 8.30 | qfq | 127,224,814 | 1,053,439,699 | -0.95% |
| 2025-04-11 | 8.51 | 8.72 | 8.30 | 8.38 | 8.38 | qfq | 166,038,333 | 1,406,927,369 | -3.46% |
| 2025-04-10 | 8.60 | 9.20 | 8.51 | 8.68 | 8.68 | qfq | 233,669,675 | 2,059,184,186 | -1.03% |
| 2025-04-09 | 8.60 | 9.25 | 7.93 | 8.77 | 8.77 | qfq | 246,477,512 | 2,142,600,342 | -0.45% |
| 2025-04-08 | 8.80 | 9.37 | 8.53 | 8.81 | 8.81 | qfq | 293,589,237 | 2,623,578,124 | -2.65% |
| 2025-04-07 | 7.88 | 9.23 | 7.88 | 9.05 | 9.05 | qfq | 310,162,833 | 2,661,121,707 | 7.87% |
| 2025-04-03 | 8.12 | 8.93 | 8.10 | 8.39 | 8.39 | qfq | 233,734,192 | 1,998,363,073 | 1.82% |
| 2025-04-02 | 7.43 | 8.42 | 7.43 | 8.24 | 8.24 | qfq | 254,480,713 | 2,082,089,400 | 7.71% |
| 2025-04-01 | 8.34 | 8.34 | 7.59 | 7.65 | 7.65 | qfq | 213,101,475 | 1,692,229,545 | 0.92% |
| 2025-03-31 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | qfq | 13,372,492 | 101,363,489 | 10.01% |
| 2025-03-17 | 6.72 | 6.96 | 6.69 | 6.89 | 6.89 | qfq | 0 | 0 | 0.00% |
| 2025-03-14 | 6.72 | 6.96 | 6.69 | 6.89 | 6.89 | qfq | 41,260,560 | 283,069,665 | 2.53% |
| 2025-03-13 | 6.74 | 6.80 | 6.66 | 6.72 | 6.72 | qfq | 16,718,400 | 112,216,561 | -0.44% |
| 2025-03-12 | 6.75 | 6.83 | 6.71 | 6.75 | 6.75 | qfq | 19,628,600 | 132,733,564 | 0.30% |
| 2025-03-11 | 6.66 | 6.74 | 6.63 | 6.73 | 6.73 | qfq | 14,146,504 | 94,697,183 | 0.30% |
| 2025-03-10 | 6.71 | 6.74 | 6.67 | 6.71 | 6.71 | qfq | 14,347,801 | 96,099,876 | -0.30% |
| 2025-03-07 | 6.84 | 6.84 | 6.71 | 6.73 | 6.73 | qfq | 20,150,500 | 136,141,420 | -1.90% |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.86 | 6.86 | qfq | 26,311,203 | 179,642,956 | 2.08% |
| 2025-03-05 | 6.77 | 6.79 | 6.67 | 6.72 | 6.72 | qfq | 14,187,780 | 95,249,727 | -0.74% |
| 2025-03-04 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | qfq | 15,861,568 | 107,027,526 | 1.04% |
| 2025-03-03 | 6.73 | 6.81 | 6.67 | 6.70 | 6.70 | qfq | 18,557,925 | 125,200,394 | -0.45% |
| 2025-02-28 | 6.90 | 6.99 | 6.70 | 6.73 | 6.73 | qfq | 26,668,670 | 181,908,550 | -2.89% |
| 2025-02-27 | 6.93 | 7.00 | 6.81 | 6.93 | 6.93 | qfq | 32,906,128 | 227,288,743 | -0.57% |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | 6.97 | qfq | 26,391,057 | 181,830,945 | 1.90% |
| 2025-02-25 | 6.86 | 6.90 | 6.83 | 6.84 | 6.84 | qfq | 15,503,502 | 106,386,005 | -1.16% |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | 6.92 | qfq | 22,746,600 | 157,875,494 | -1.14% |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7.00 | 7.00 | qfq | 41,006,278 | 283,905,720 | 2.04% |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 6.86 | qfq | 15,592,884 | 106,901,991 | 0.00% |
| 2025-02-19 | 6.78 | 6.90 | 6.77 | 6.86 | 6.86 | qfq | 16,078,815 | 109,947,943 | 0.88% |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.80 | 6.80 | qfq | 20,621,900 | 141,537,775 | -2.58% |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 6.98 | qfq | 20,824,200 | 145,561,464 | 0.00% |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | 6.98 | qfq | 17,604,737 | 122,785,671 | -0.14% |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | 6.99 | qfq | 27,345,353 | 191,406,724 | -0.29% |
| 2025-02-12 | 6.90 | 7.02 | 6.87 | 7.01 | 7.01 | qfq | 22,863,992 | 158,842,750 | 1.30% |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | 6.92 | qfq | 20,512,392 | 141,357,816 | -0.86% |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | 6.98 | qfq | 24,567,726 | 171,001,324 | 1.16% |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.90 | 6.90 | qfq | 38,353,602 | 264,032,707 | 2.22% |
| 2025-02-06 | 6.60 | 6.77 | 6.56 | 6.75 | 6.75 | qfq | 20,320,529 | 136,225,668 | 1.96% |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | 6.62 | qfq | 15,366,683 | 101,420,503 | 1.53% |
| 2025-01-27 | 6.77 | 6.78 | 6.52 | 6.52 | 6.52 | qfq | 21,321,221 | 141,524,243 | -2.98% |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | 6.72 | qfq | 18,754,060 | 125,711,827 | 0.75% |
| 2025-01-23 | 6.78 | 6.90 | 6.67 | 6.67 | 6.67 | qfq | 29,867,700 | 202,489,339 | 0.15% |
| 2025-01-22 | 6.70 | 6.71 | 6.62 | 6.66 | 6.66 | qfq | 12,213,500 | 81,233,430 | -0.60% |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.70 | 6.70 | qfq | 14,987,481 | 100,252,243 | -0.15% |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 6.71 | qfq | 17,031,800 | 114,727,480 | 0.00% |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | qfq | 15,447,600 | 103,553,836 | 0.00% |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | 6.71 | qfq | 21,172,799 | 142,856,474 | -0.59% |
| 2025-01-15 | 6.75 | 6.80 | 6.69 | 6.75 | 6.75 | qfq | 16,487,700 | 111,248,074 | -0.44% |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | 6.78 | qfq | 27,474,296 | 184,695,352 | 3.35% |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | 6.56 | qfq | 15,209,072 | 99,240,549 | 0.61% |
| 2025-01-10 | 6.71 | 6.76 | 6.50 | 6.52 | 6.52 | qfq | 19,907,370 | 132,134,099 | -2.83% |
| 2025-01-09 | 6.71 | 6.79 | 6.70 | 6.71 | 6.71 | qfq | 13,323,076 | 89,794,247 | -0.45% |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | 6.74 | qfq | 26,403,500 | 176,574,733 | -1.03% |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | 6.81 | qfq | 17,951,015 | 121,362,092 | 0.74% |
| 2025-01-06 | 6.70 | 6.81 | 6.65 | 6.76 | 6.76 | qfq | 19,199,500 | 129,240,183 | 0.75% |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | 6.71 | qfq | 31,716,001 | 215,848,904 | -3.73% |
| 2025-01-02 | 7.18 | 7.23 | 6.90 | 6.97 | 6.97 | qfq | 39,395,801 | 279,214,911 | -3.19% |
| 2024-12-31 | 7.64 | 7.64 | 7.20 | 7.20 | 7.20 | qfq | 45,097,034 | 332,305,362 | -5.64% |
| 2024-12-30 | 7.59 | 7.64 | 7.54 | 7.63 | 7.63 | qfq | 24,822,300 | 188,312,320 | 0.13% |
| 2024-12-27 | 7.58 | 7.75 | 7.58 | 7.62 | 7.62 | qfq | 38,771,230 | 296,503,748 | 0.13% |
| 2024-12-26 | 7.58 | 7.63 | 7.54 | 7.61 | 7.61 | qfq | 24,032,964 | 182,258,521 | 0.53% |
| 2024-12-25 | 7.65 | 7.67 | 7.45 | 7.57 | 7.57 | qfq | 35,662,890 | 269,650,416 | -1.30% |
| 2024-12-24 | 7.34 | 7.79 | 7.34 | 7.67 | 7.67 | qfq | 58,680,379 | 445,215,382 | 4.64% |
| 2024-12-23 | 7.60 | 7.60 | 7.32 | 7.33 | 7.33 | qfq | 31,973,269 | 237,993,165 | -3.30% |
| 2024-12-20 | 7.48 | 7.68 | 7.46 | 7.58 | 7.58 | qfq | 30,317,799 | 229,830,859 | 1.34% |
| 2024-12-19 | 7.38 | 7.51 | 7.36 | 7.48 | 7.48 | qfq | 24,239,053 | 180,174,121 | 0.40% |
| 2024-12-18 | 7.53 | 7.56 | 7.43 | 7.45 | 7.45 | qfq | 26,963,620 | 201,406,796 | -0.80% |
| 2024-12-17 | 7.57 | 7.64 | 7.47 | 7.51 | 7.51 | qfq | 31,900,796 | 240,376,912 | -1.44% |
| 2024-12-16 | 7.75 | 7.80 | 7.56 | 7.62 | 7.62 | qfq | 36,273,401 | 277,905,611 | -2.43% |
| 2024-12-13 | 7.88 | 7.92 | 7.72 | 7.81 | 7.81 | qfq | 62,868,252 | 491,687,704 | -1.51% |
| 2024-12-12 | 7.79 | 7.98 | 7.73 | 7.93 | 7.93 | qfq | 60,301,928 | 473,997,680 | 1.80% |
| 2024-12-11 | 7.77 | 7.89 | 7.74 | 7.79 | 7.79 | qfq | 47,810,184 | 373,083,990 | -0.76% |
| 2024-12-10 | 8.02 | 8.05 | 7.81 | 7.85 | 7.85 | qfq | 106,703,757 | 844,086,759 | 2.48% |
| 2024-12-09 | 7.77 | 7.85 | 7.60 | 7.66 | 7.66 | qfq | 100,680,365 | 777,116,832 | -3.89% |
| 2024-12-06 | 8.01 | 8.16 | 7.77 | 7.97 | 7.97 | qfq | 186,689,006 | 1,489,545,473 | -3.39% |
| 2024-12-05 | 7.77 | 8.49 | 7.76 | 8.25 | 8.25 | qfq | 244,433,519 | 2,032,501,310 | 6.87% |
| 2024-12-04 | 7.79 | 7.88 | 7.67 | 7.72 | 7.72 | qfq | 34,614,625 | 268,889,726 | -2.40% |
| 2024-12-03 | 7.80 | 7.95 | 7.75 | 7.91 | 7.91 | qfq | 46,328,181 | 364,002,725 | 1.41% |
| 2024-12-02 | 7.59 | 7.83 | 7.53 | 7.80 | 7.80 | qfq | 43,125,758 | 334,422,851 | 2.77% |
| 2024-11-29 | 7.44 | 7.72 | 7.39 | 7.59 | 7.59 | qfq | 38,302,655 | 290,311,904 | 2.02% |
| 2024-11-28 | 7.49 | 7.54 | 7.43 | 7.44 | 7.44 | qfq | 22,122,134 | 165,336,022 | -0.93% |
| 2024-11-27 | 7.24 | 7.57 | 7.19 | 7.51 | 7.51 | qfq | 41,012,589 | 303,664,659 | 3.30% |
| 2024-11-26 | 7.24 | 7.38 | 7.22 | 7.27 | 7.27 | qfq | 24,091,497 | 176,040,395 | 0.00% |
| 2024-11-25 | 7.30 | 7.30 | 7.15 | 7.27 | 7.27 | qfq | 25,250,700 | 182,461,657 | 0.28% |
| 2024-11-22 | 7.57 | 7.69 | 7.22 | 7.25 | 7.25 | qfq | 38,360,805 | 286,573,206 | -4.48% |
| 2024-11-21 | 7.57 | 7.63 | 7.51 | 7.59 | 7.59 | qfq | 30,546,800 | 231,303,017 | 0.13% |
| 2024-11-20 | 7.55 | 7.63 | 7.49 | 7.58 | 7.58 | qfq | 31,851,487 | 240,881,407 | 0.00% |
| 2024-11-19 | 7.53 | 7.58 | 7.43 | 7.58 | 7.58 | qfq | 31,984,209 | 240,276,632 | 0.93% |
| 2024-11-18 | 7.56 | 7.66 | 7.42 | 7.51 | 7.51 | qfq | 33,518,610 | 252,446,565 | -0.79% |
| 2024-11-15 | 7.81 | 7.87 | 7.55 | 7.57 | 7.57 | qfq | 35,009,410 | 270,311,819 | -2.95% |
| 2024-11-14 | 8.01 | 8.08 | 7.78 | 7.80 | 7.80 | qfq | 32,383,167 | 256,139,985 | -2.62% |
| 2024-11-13 | 7.89 | 8.02 | 7.84 | 8.01 | 8.01 | qfq | 40,701,785 | 323,302,891 | 0.88% |
| 2024-11-12 | 8.14 | 8.17 | 7.86 | 7.94 | 7.94 | qfq | 49,436,863 | 397,151,710 | -2.22% |
| 2024-11-11 | 8.09 | 8.15 | 8.00 | 8.12 | 8.12 | qfq | 57,437,245 | 463,626,637 | -0.85% |
| 2024-11-08 | 8.55 | 8.62 | 8.16 | 8.19 | 8.19 | qfq | 99,201,961 | 821,145,035 | -3.08% |
| 2024-11-07 | 7.85 | 8.63 | 7.83 | 8.45 | 8.45 | qfq | 134,419,593 | 1,108,365,641 | 3.94% |
| 2024-11-06 | 7.99 | 8.56 | 7.82 | 8.13 | 8.13 | qfq | 118,910,901 | 971,370,010 | 2.52% |
| 2024-11-05 | 7.60 | 7.95 | 7.53 | 7.93 | 7.93 | qfq | 74,621,379 | 583,210,527 | 4.34% |
| 2024-11-04 | 7.50 | 7.60 | 7.41 | 7.60 | 7.60 | qfq | 38,689,388 | 291,240,160 | 2.43% |
| 2024-11-01 | 7.59 | 7.69 | 7.40 | 7.42 | 7.42 | qfq | 45,524,988 | 342,943,141 | -2.24% |
| 2024-10-31 | 7.38 | 7.71 | 7.37 | 7.59 | 7.59 | qfq | 61,054,275 | 463,512,176 | 2.15% |
| 2024-10-30 | 7.40 | 7.49 | 7.33 | 7.43 | 7.43 | qfq | 30,186,833 | 223,433,641 | 0.27% |
| 2024-10-29 | 7.60 | 7.68 | 7.38 | 7.41 | 7.41 | qfq | 39,689,059 | 297,908,354 | -2.11% |
| 2024-10-28 | 7.50 | 7.61 | 7.45 | 7.57 | 7.57 | qfq | 43,675,937 | 329,604,542 | 1.61% |
| 2024-10-25 | 7.34 | 7.52 | 7.33 | 7.45 | 7.45 | qfq | 37,632,304 | 279,858,984 | 1.64% |
| 2024-10-24 | 7.31 | 7.37 | 7.26 | 7.33 | 7.33 | qfq | 27,747,276 | 202,957,315 | -0.27% |
| 2024-10-23 | 7.38 | 7.49 | 7.32 | 7.35 | 7.35 | qfq | 40,246,235 | 298,057,390 | -0.27% |
| 2024-10-22 | 7.34 | 7.42 | 7.29 | 7.37 | 7.37 | qfq | 34,536,137 | 253,496,203 | 0.41% |
| 2024-10-21 | 7.41 | 7.45 | 7.30 | 7.34 | 7.34 | qfq | 54,544,038 | 401,809,336 | -2.13% |
| 2024-10-18 | 7.17 | 7.78 | 7.10 | 7.50 | 7.50 | qfq | 74,287,139 | 552,262,155 | 4.31% |
| 2024-10-17 | 7.34 | 7.40 | 7.18 | 7.19 | 7.19 | qfq | 37,353,681 | 272,231,624 | -1.51% |
| 2024-10-16 | 7.12 | 7.47 | 7.12 | 7.30 | 7.30 | qfq | 53,486,555 | 390,043,115 | -1.35% |
| 2024-10-15 | 7.50 | 7.84 | 7.35 | 7.40 | 7.40 | qfq | 80,166,664 | 611,823,286 | -0.40% |
| 2024-10-14 | 7.38 | 7.48 | 7.07 | 7.43 | 7.43 | qfq | 51,685,084 | 376,699,725 | 1.36% |
| 2024-10-11 | 7.40 | 7.62 | 7.23 | 7.33 | 7.33 | qfq | 61,114,845 | 452,566,524 | -2.66% |
| 2024-10-10 | 7.94 | 8.15 | 7.35 | 7.53 | 7.53 | qfq | 82,859,111 | 631,533,384 | -5.04% |
| 2024-10-09 | 8.33 | 8.79 | 7.93 | 7.93 | 7.93 | qfq | 134,242,383 | 1,111,396,404 | -9.99% |
| 2024-10-08 | 8.81 | 8.81 | 8.19 | 8.81 | 8.81 | qfq | 148,190,118 | 1,292,469,743 | 9.99% |
| 2024-09-30 | 7.85 | 8.01 | 7.51 | 8.01 | 8.01 | qfq | 135,131,092 | 1,063,741,825 | 10.03% |
| 2024-09-27 | 6.96 | 7.30 | 6.84 | 7.28 | 7.28 | qfq | 79,078,805 | 557,964,598 | 7.53% |
| 2024-09-26 | 6.32 | 6.78 | 6.25 | 6.77 | 6.77 | qfq | 76,226,066 | 499,849,554 | 6.11% |
| 2024-09-25 | 6.40 | 6.60 | 6.37 | 6.38 | 6.38 | qfq | 71,718,297 | 465,546,916 | 0.79% |
| 2024-09-24 | 6.07 | 6.36 | 6.02 | 6.33 | 6.33 | qfq | 53,972,211 | 336,092,833 | 5.15% |
| 2024-09-23 | 6.05 | 6.05 | 6.00 | 6.02 | 6.02 | qfq | 10,371,509 | 62,492,877 | -0.33% |
| 2024-09-20 | 6.00 | 6.05 | 5.95 | 6.04 | 6.04 | qfq | 12,758,100 | 76,492,879 | 0.50% |
| 2024-09-19 | 5.96 | 6.08 | 5.92 | 6.01 | 6.01 | qfq | 20,980,500 | 126,006,314 | 1.35% |
| 2024-09-18 | 5.89 | 5.96 | 5.83 | 5.93 | 5.93 | qfq | 10,967,160 | 64,589,969 | 0.51% |
| 2024-09-13 | 5.96 | 6.01 | 5.90 | 5.90 | 5.90 | qfq | 13,612,200 | 81,078,433 | -0.84% |
| 2024-09-12 | 5.94 | 6.00 | 5.93 | 5.95 | 5.95 | qfq | 9,921,554 | 59,196,483 | 0.00% |
| 2024-09-11 | 5.94 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 7,625,500 | 45,421,372 | -0.34% |
| 2024-09-10 | 5.97 | 5.99 | 5.86 | 5.97 | 5.97 | qfq | 11,630,000 | 68,937,231 | -0.17% |
| 2024-09-09 | 5.90 | 6.02 | 5.81 | 5.98 | 5.98 | qfq | 17,046,550 | 101,625,267 | 0.50% |
| 2024-09-06 | 6.09 | 6.12 | 5.95 | 5.95 | 5.95 | qfq | 23,693,940 | 143,014,346 | -0.34% |
| 2024-09-05 | 5.92 | 5.98 | 5.90 | 5.97 | 5.97 | qfq | 11,094,032 | 66,048,583 | 1.02% |
| 2024-09-04 | 5.89 | 5.96 | 5.85 | 5.91 | 5.91 | qfq | 10,364,400 | 61,356,484 | 0.17% |
| 2024-09-03 | 5.86 | 5.93 | 5.85 | 5.90 | 5.90 | qfq | 9,839,900 | 57,935,818 | 0.68% |
| 2024-09-02 | 5.99 | 6.00 | 5.85 | 5.86 | 5.86 | qfq | 19,059,201 | 112,866,387 | -2.98% |
| 2024-08-30 | 5.90 | 6.13 | 5.81 | 6.04 | 6.04 | qfq | 42,163,900 | 253,920,496 | 0.50% |
| 2024-08-29 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | qfq | 13,661,500 | 82,025,704 | 0.84% |
| 2024-08-28 | 5.89 | 5.98 | 5.88 | 5.96 | 5.96 | qfq | 9,534,100 | 56,570,149 | 1.19% |
| 2024-08-27 | 5.93 | 5.94 | 5.87 | 5.89 | 5.89 | qfq | 9,257,500 | 54,549,953 | -1.01% |
| 2024-08-26 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | qfq | 11,501,000 | 68,476,231 | -0.17% |
| 2024-08-23 | 5.93 | 6.03 | 5.93 | 5.96 | 5.96 | qfq | 14,152,300 | 84,514,543 | 0.17% |
| 2024-08-22 | 6.15 | 6.18 | 5.94 | 5.95 | 5.95 | qfq | 21,810,300 | 131,518,956 | -3.09% |
| 2024-08-21 | 6.15 | 6.19 | 6.13 | 6.14 | 6.14 | qfq | 12,271,064 | 75,482,886 | -0.49% |
| 2024-08-20 | 6.29 | 6.29 | 6.15 | 6.17 | 6.17 | qfq | 22,473,811 | 139,146,138 | -1.75% |
| 2024-08-19 | 6.33 | 6.34 | 6.24 | 6.28 | 6.28 | qfq | 18,343,900 | 115,440,038 | -0.63% |
| 2024-08-16 | 6.37 | 6.41 | 6.30 | 6.32 | 6.32 | qfq | 27,185,611 | 172,533,399 | -1.86% |
| 2024-08-15 | 6.37 | 6.56 | 6.33 | 6.44 | 6.44 | qfq | 41,782,729 | 269,661,178 | 0.94% |
| 2024-08-14 | 6.31 | 6.45 | 6.30 | 6.38 | 6.38 | qfq | 32,406,245 | 207,007,549 | 0.16% |
| 2024-08-13 | 6.29 | 6.37 | 6.23 | 6.37 | 6.37 | qfq | 32,084,200 | 202,222,199 | 1.59% |
| 2024-08-12 | 6.33 | 6.36 | 6.19 | 6.27 | 6.27 | qfq | 26,625,382 | 167,184,182 | -1.26% |
| 2024-08-09 | 6.46 | 6.52 | 6.33 | 6.35 | 6.35 | qfq | 44,061,162 | 282,389,589 | -1.40% |
| 2024-08-08 | 6.48 | 6.61 | 6.41 | 6.44 | 6.44 | qfq | 65,331,106 | 424,061,779 | -1.53% |
| 2024-08-07 | 6.82 | 6.94 | 6.50 | 6.54 | 6.54 | qfq | 107,507,170 | 710,267,032 | -4.94% |
| 2024-08-06 | 7.50 | 7.79 | 6.75 | 6.88 | 6.88 | qfq | 157,653,983 | 1,146,708,120 | -3.64% |
| 2024-08-05 | 6.47 | 7.14 | 6.45 | 7.14 | 7.14 | qfq | 152,675,226 | 1,075,901,000 | 10.02% |
| 2024-08-02 | 6.46 | 6.71 | 6.44 | 6.49 | 6.49 | qfq | 33,924,546 | 223,100,582 | -0.15% |
| 2024-08-01 | 6.46 | 6.56 | 6.46 | 6.50 | 6.50 | qfq | 27,003,500 | 175,738,400 | -0.61% |
| 2024-07-31 | 6.21 | 6.60 | 6.18 | 6.54 | 6.54 | qfq | 46,564,824 | 300,725,891 | 5.31% |
| 2024-07-30 | 6.14 | 6.24 | 6.13 | 6.21 | 6.21 | qfq | 13,644,600 | 84,627,099 | 1.14% |
| 2024-07-29 | 6.19 | 6.22 | 6.11 | 6.14 | 6.14 | qfq | 12,958,756 | 79,947,437 | -1.29% |
| 2024-07-26 | 6.15 | 6.29 | 6.10 | 6.22 | 6.22 | qfq | 18,404,113 | 114,430,266 | 0.97% |
| 2024-07-25 | 5.95 | 6.23 | 5.93 | 6.16 | 6.16 | qfq | 21,543,600 | 131,938,135 | 3.53% |
| 2024-07-24 | 6.06 | 6.07 | 5.95 | 5.95 | 5.95 | qfq | 12,301,203 | 73,794,536 | -1.82% |
| 2024-07-23 | 6.15 | 6.24 | 6.00 | 6.06 | 6.06 | qfq | 14,917,101 | 91,614,437 | -1.94% |
| 2024-07-22 | 6.22 | 6.30 | 6.12 | 6.18 | 6.18 | qfq | 16,714,300 | 103,495,506 | -0.16% |
| 2024-07-19 | 6.14 | 6.21 | 6.11 | 6.19 | 6.19 | qfq | 14,857,318 | 91,685,021 | 0.65% |
| 2024-07-18 | 6.09 | 6.15 | 5.99 | 6.15 | 6.15 | qfq | 13,444,165 | 81,647,399 | 0.82% |
| 2024-07-17 | 6.09 | 6.14 | 6.07 | 6.10 | 6.10 | qfq | 12,078,700 | 73,865,004 | 0.00% |
| 2024-07-16 | 6.10 | 6.19 | 6.08 | 6.10 | 6.10 | qfq | 12,799,028 | 78,229,517 | -0.49% |
| 2024-07-15 | 6.14 | 6.17 | 6.07 | 6.13 | 6.13 | qfq | 13,246,724 | 80,866,569 | -0.49% |
| 2024-07-12 | 6.24 | 6.27 | 6.14 | 6.16 | 6.16 | qfq | 26,801,323 | 165,635,480 | -2.69% |
| 2024-07-11 | 6.08 | 6.59 | 6.05 | 6.33 | 6.33 | qfq | 45,764,127 | 292,175,227 | 5.68% |
| 2024-07-10 | 5.94 | 6.09 | 5.93 | 5.99 | 5.99 | qfq | 12,116,900 | 72,920,910 | 0.00% |
| 2024-07-09 | 5.83 | 6.01 | 5.75 | 5.99 | 5.99 | qfq | 17,051,000 | 100,182,948 | 2.92% |
| 2024-07-08 | 6.01 | 6.03 | 5.78 | 5.82 | 5.82 | qfq | 15,536,677 | 91,285,319 | -3.96% |
| 2024-07-05 | 6.04 | 6.17 | 5.99 | 6.06 | 6.06 | qfq | 15,250,600 | 92,977,146 | 0.33% |
| 2024-07-04 | 6.15 | 6.17 | 6.01 | 6.04 | 6.04 | qfq | 16,232,108 | 98,601,156 | -2.27% |
| 2024-07-03 | 5.98 | 6.21 | 5.96 | 6.18 | 6.18 | qfq | 25,407,575 | 155,753,283 | 3.52% |
| 2024-07-02 | 5.99 | 6.06 | 5.96 | 5.97 | 5.97 | qfq | 9,275,783 | 55,701,873 | -0.50% |
| 2024-07-01 | 5.91 | 6.02 | 5.80 | 6.00 | 6.00 | qfq | 17,466,513 | 103,548,005 | 0.67% |
| 2024-06-28 | 6.10 | 6.17 | 5.93 | 5.96 | 5.96 | qfq | 19,515,651 | 118,203,089 | -2.61% |
| 2024-06-27 | 6.16 | 6.20 | 6.10 | 6.12 | 6.12 | qfq | 8,718,700 | 53,539,922 | -1.45% |
| 2024-06-26 | 6.10 | 6.21 | 6.06 | 6.21 | 6.21 | qfq | 11,576,277 | 71,094,825 | 1.47% |
| 2024-06-25 | 6.14 | 6.19 | 6.05 | 6.12 | 6.12 | qfq | 12,829,900 | 78,265,916 | -0.49% |
| 2024-06-24 | 6.23 | 6.29 | 6.10 | 6.15 | 6.15 | qfq | 15,938,551 | 98,662,288 | -2.38% |
| 2024-06-21 | 6.27 | 6.47 | 6.25 | 6.30 | 6.30 | qfq | 20,070,600 | 127,491,194 | 1.45% |
| 2024-06-20 | 6.39 | 6.40 | 6.21 | 6.21 | 6.21 | qfq | 11,104,100 | 69,876,471 | -2.82% |
| 2024-06-19 | 6.47 | 6.48 | 6.37 | 6.39 | 6.39 | qfq | 9,253,025 | 59,270,222 | -1.08% |
| 2024-06-18 | 6.42 | 6.49 | 6.41 | 6.46 | 6.46 | qfq | 9,564,171 | 61,783,305 | 0.62% |
| 2024-06-17 | 6.39 | 6.47 | 6.36 | 6.42 | 6.42 | qfq | 10,566,700 | 67,949,910 | -0.16% |
| 2024-06-14 | 6.33 | 6.48 | 6.26 | 6.43 | 6.43 | qfq | 19,107,551 | 121,693,573 | 1.74% |
| 2024-06-13 | 6.37 | 6.40 | 6.31 | 6.32 | 6.32 | qfq | 8,642,900 | 54,751,929 | -0.94% |
| 2024-06-12 | 6.38 | 6.43 | 6.37 | 6.38 | 6.38 | qfq | 8,057,107 | 51,549,334 | -0.31% |
| 2024-06-11 | 6.29 | 6.44 | 6.28 | 6.40 | 6.40 | qfq | 10,143,944 | 64,737,098 | 0.63% |
| 2024-06-07 | 6.40 | 6.45 | 6.17 | 6.36 | 6.36 | qfq | 19,568,647 | 123,987,236 | -0.31% |
| 2024-06-06 | 6.59 | 6.63 | 6.36 | 6.38 | 6.38 | qfq | 15,922,258 | 102,738,478 | -3.04% |
| 2024-06-05 | 6.57 | 6.65 | 6.55 | 6.58 | 6.58 | qfq | 10,519,700 | 69,469,953 | 0.15% |
| 2024-06-04 | 6.50 | 6.59 | 6.50 | 6.57 | 6.57 | qfq | 11,500,300 | 75,218,411 | 0.92% |
| 2024-06-03 | 6.62 | 6.64 | 6.46 | 6.51 | 6.51 | qfq | 17,578,700 | 114,895,134 | -2.11% |
| 2024-05-31 | 6.69 | 6.71 | 6.65 | 6.65 | 6.65 | qfq | 9,816,377 | 65,536,450 | -0.30% |
| 2024-05-30 | 6.69 | 6.71 | 6.62 | 6.67 | 6.67 | qfq | 13,549,970 | 90,260,447 | -0.74% |
| 2024-05-29 | 6.70 | 6.80 | 6.66 | 6.72 | 6.72 | qfq | 18,801,366 | 126,247,986 | -0.74% |
| 2024-05-28 | 6.67 | 7.03 | 6.60 | 6.77 | 6.77 | qfq | 33,332,222 | 227,676,178 | 1.50% |
| 2024-05-27 | 6.67 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 10,489,866 | 69,349,832 | -0.15% |
| 2024-05-24 | 6.79 | 6.84 | 6.66 | 6.68 | 6.65 | qfq | 11,573,167 | 78,019,957 | -1.47% |
| 2024-05-23 | 6.97 | 6.99 | 6.76 | 6.78 | 6.74 | qfq | 18,416,166 | 126,316,802 | -3.14% |
| 2024-05-22 | 6.95 | 7.01 | 6.94 | 7.00 | 6.96 | qfq | 10,398,205 | 72,653,802 | 0.57% |
| 2024-05-21 | 7.01 | 7.03 | 6.95 | 6.96 | 6.92 | qfq | 9,067,066 | 63,329,405 | -0.85% |
| 2024-05-20 | 7.01 | 7.09 | 7.00 | 7.02 | 6.98 | qfq | 17,480,746 | 123,099,566 | 0.14% |
| 2024-05-17 | 6.87 | 7.02 | 6.85 | 7.01 | 6.97 | qfq | 17,547,333 | 121,847,222 | 1.59% |
| 2024-05-16 | 6.94 | 6.99 | 6.86 | 6.90 | 6.86 | qfq | 15,273,366 | 105,863,594 | 0.00% |
| 2024-05-15 | 7.08 | 7.10 | 6.90 | 6.90 | 6.86 | qfq | 21,944,074 | 152,911,650 | -2.27% |
| 2024-05-14 | 7.03 | 7.07 | 6.98 | 7.06 | 7.02 | qfq | 15,026,217 | 105,551,132 | 0.00% |
| 2024-05-13 | 7.01 | 7.09 | 6.93 | 7.06 | 7.02 | qfq | 19,932,911 | 140,019,606 | 0.71% |
| 2024-05-10 | 6.99 | 7.04 | 6.95 | 7.01 | 6.97 | qfq | 14,477,300 | 101,348,882 | 0.29% |
| 2024-05-09 | 6.96 | 7.04 | 6.96 | 6.99 | 6.95 | qfq | 14,221,500 | 99,571,950 | 0.43% |
| 2024-05-08 | 7.04 | 7.05 | 6.95 | 6.96 | 6.92 | qfq | 13,347,610 | 93,279,107 | -1.28% |
| 2024-05-07 | 7.01 | 7.08 | 6.95 | 7.05 | 7.01 | qfq | 21,633,301 | 151,859,069 | 0.28% |
| 2024-05-06 | 7.12 | 7.15 | 6.99 | 7.03 | 6.99 | qfq | 23,091,923 | 163,263,255 | 0.14% |
| 2024-04-30 | 7.10 | 7.14 | 7.00 | 7.02 | 6.98 | qfq | 25,179,500 | 177,670,203 | -0.85% |
| 2024-04-29 | 6.95 | 7.13 | 6.91 | 7.08 | 7.04 | qfq | 45,692,353 | 321,969,533 | 1.43% |
| 2024-04-26 | 6.82 | 7.01 | 6.72 | 6.98 | 6.94 | qfq | 50,577,638 | 347,808,735 | 4.65% |
| 2024-04-25 | 6.66 | 6.70 | 6.63 | 6.67 | 6.64 | qfq | 11,810,040 | 78,774,208 | 0.15% |
| 2024-04-24 | 6.63 | 6.69 | 6.63 | 6.66 | 6.63 | qfq | 12,688,024 | 84,412,137 | -0.30% |
| 2024-04-23 | 6.63 | 6.68 | 6.59 | 6.68 | 6.65 | qfq | 12,102,044 | 80,229,861 | 1.06% |
| 2024-04-22 | 6.56 | 6.67 | 6.56 | 6.61 | 6.58 | qfq | 10,022,700 | 66,276,528 | -0.30% |
| 2024-04-19 | 6.67 | 6.75 | 6.60 | 6.63 | 6.60 | qfq | 16,864,556 | 112,426,103 | -1.49% |
| 2024-04-18 | 6.70 | 6.87 | 6.65 | 6.73 | 6.69 | qfq | 26,570,771 | 179,668,688 | 0.15% |
| 2024-04-17 | 6.54 | 6.72 | 6.52 | 6.72 | 6.68 | qfq | 19,563,638 | 129,947,381 | 2.75% |
| 2024-04-16 | 6.66 | 6.74 | 6.47 | 6.54 | 6.51 | qfq | 25,537,341 | 168,664,957 | -2.97% |
| 2024-04-15 | 6.48 | 6.74 | 6.38 | 6.74 | 6.70 | qfq | 34,535,796 | 228,798,175 | 4.33% |
| 2024-04-12 | 6.62 | 6.65 | 6.45 | 6.46 | 6.43 | qfq | 19,901,030 | 129,818,912 | -3.15% |
| 2024-04-11 | 6.58 | 6.68 | 6.56 | 6.67 | 6.64 | qfq | 15,073,230 | 99,865,802 | 0.91% |
| 2024-04-10 | 6.78 | 6.78 | 6.57 | 6.61 | 6.58 | qfq | 16,660,428 | 110,785,376 | -2.51% |
| 2024-04-09 | 6.78 | 6.80 | 6.74 | 6.78 | 6.74 | qfq | 8,972,750 | 60,742,293 | 0.44% |
| 2024-04-08 | 6.83 | 6.87 | 6.75 | 6.75 | 6.71 | qfq | 14,815,960 | 100,698,022 | -1.60% |
| 2024-04-03 | 6.87 | 6.91 | 6.83 | 6.86 | 6.82 | qfq | 11,952,459 | 82,069,043 | -0.15% |
| 2024-04-02 | 6.94 | 6.97 | 6.85 | 6.87 | 6.83 | qfq | 15,285,262 | 105,436,954 | -0.87% |
| 2024-04-01 | 6.98 | 7.02 | 6.89 | 6.93 | 6.89 | qfq | 18,350,712 | 127,153,146 | 1.32% |
| 2024-03-29 | 6.81 | 6.84 | 6.76 | 6.84 | 6.80 | qfq | 15,029,200 | 102,222,011 | 0.15% |
| 2024-03-28 | 6.76 | 6.90 | 6.76 | 6.83 | 6.79 | qfq | 16,418,798 | 112,222,946 | 1.19% |
| 2024-03-27 | 6.95 | 6.99 | 6.75 | 6.75 | 6.71 | qfq | 18,208,200 | 124,873,209 | -3.43% |
| 2024-03-26 | 6.95 | 7.00 | 6.90 | 6.99 | 6.95 | qfq | 16,180,150 | 112,583,268 | 0.58% |
| 2024-03-25 | 7.12 | 7.15 | 6.95 | 6.95 | 6.91 | qfq | 23,476,261 | 165,712,214 | -3.34% |
| 2024-03-22 | 7.37 | 7.39 | 7.19 | 7.19 | 7.15 | qfq | 23,824,500 | 173,155,071 | -2.84% |
| 2024-03-21 | 7.43 | 7.55 | 7.37 | 7.40 | 7.36 | qfq | 21,954,540 | 163,318,480 | 0.14% |
| 2024-03-20 | 7.37 | 7.41 | 7.33 | 7.39 | 7.35 | qfq | 19,474,788 | 143,586,111 | 0.41% |
| 2024-03-19 | 7.46 | 7.46 | 7.35 | 7.36 | 7.32 | qfq | 20,788,091 | 153,908,358 | -1.60% |
| 2024-03-18 | 7.44 | 7.54 | 7.39 | 7.48 | 7.44 | qfq | 32,485,385 | 242,316,660 | 1.36% |
| 2024-03-15 | 7.29 | 7.38 | 7.27 | 7.38 | 7.34 | qfq | 15,149,953 | 111,104,743 | 0.68% |
| 2024-03-14 | 7.33 | 7.40 | 7.27 | 7.33 | 7.29 | qfq | 20,537,162 | 150,610,440 | -0.95% |
| 2024-03-13 | 7.47 | 7.56 | 7.38 | 7.40 | 7.36 | qfq | 29,884,155 | 222,999,954 | -0.13% |
| 2024-03-12 | 7.39 | 7.47 | 7.36 | 7.41 | 7.37 | qfq | 22,134,170 | 163,917,996 | 0.68% |
| 2024-03-11 | 7.24 | 7.36 | 7.23 | 7.36 | 7.32 | qfq | 18,388,323 | 134,181,816 | 1.52% |
| 2024-03-08 | 7.24 | 7.29 | 7.16 | 7.25 | 7.21 | qfq | 19,969,433 | 144,281,661 | 0.00% |
| 2024-03-07 | 7.35 | 7.41 | 7.24 | 7.25 | 7.21 | qfq | 23,075,268 | 168,857,840 | -1.63% |
| 2024-03-06 | 7.31 | 7.48 | 7.27 | 7.37 | 7.33 | qfq | 20,695,971 | 152,439,592 | 0.14% |
| 2024-03-05 | 7.47 | 7.50 | 7.34 | 7.36 | 7.32 | qfq | 28,590,937 | 211,357,963 | -2.65% |
| 2024-03-04 | 7.55 | 7.72 | 7.47 | 7.56 | 7.52 | qfq | 46,773,654 | 355,812,118 | 1.07% |
| 2024-03-01 | 7.43 | 7.51 | 7.37 | 7.48 | 7.44 | qfq | 24,158,474 | 179,576,034 | 0.54% |
| 2024-02-29 | 7.20 | 7.45 | 7.18 | 7.44 | 7.40 | qfq | 33,565,590 | 246,807,892 | 2.62% |
| 2024-02-28 | 7.52 | 7.66 | 7.25 | 7.25 | 7.21 | qfq | 56,097,926 | 421,388,475 | -2.03% |
| 2024-02-27 | 7.24 | 7.40 | 7.21 | 7.40 | 7.36 | qfq | 31,157,339 | 228,124,491 | 1.79% |
| 2024-02-26 | 7.20 | 7.42 | 7.19 | 7.27 | 7.23 | qfq | 37,736,918 | 275,718,208 | 0.41% |
| 2024-02-23 | 7.22 | 7.27 | 7.15 | 7.24 | 7.20 | qfq | 29,024,201 | 209,131,600 | 0.42% |
| 2024-02-22 | 7.12 | 7.25 | 7.11 | 7.21 | 7.17 | qfq | 26,519,217 | 190,466,156 | 0.56% |
| 2024-02-21 | 7.08 | 7.32 | 7.05 | 7.17 | 7.13 | qfq | 39,213,079 | 282,844,999 | 0.28% |
| 2024-02-20 | 7.02 | 7.23 | 7.00 | 7.15 | 7.11 | qfq | 28,961,051 | 206,081,443 | 0.85% |
| 2024-02-19 | 7.13 | 7.14 | 6.92 | 7.09 | 7.05 | qfq | 28,131,384 | 197,987,185 | 0.14% |
| 2024-02-08 | 7.10 | 7.34 | 7.03 | 7.08 | 7.04 | qfq | 39,726,158 | 285,619,585 | 1.00% |
| 2024-02-07 | 6.83 | 7.12 | 6.81 | 7.01 | 6.97 | qfq | 39,774,360 | 278,480,735 | 2.64% |
| 2024-02-06 | 6.39 | 6.93 | 6.32 | 6.83 | 6.79 | qfq | 37,646,509 | 250,998,960 | 6.06% |
| 2024-02-05 | 6.66 | 6.73 | 6.24 | 6.44 | 6.41 | qfq | 38,215,839 | 248,540,551 | -4.31% |
| 2024-02-02 | 7.07 | 7.15 | 6.47 | 6.73 | 6.69 | qfq | 41,878,245 | 286,499,716 | -4.81% |
| 2024-02-01 | 7.31 | 7.35 | 6.90 | 7.07 | 7.03 | qfq | 40,525,952 | 290,399,039 | -4.07% |
| 2024-01-31 | 7.27 | 7.48 | 7.26 | 7.37 | 7.33 | qfq | 36,441,789 | 268,671,775 | 1.10% |
| 2024-01-30 | 7.20 | 7.49 | 7.18 | 7.29 | 7.25 | qfq | 34,629,083 | 255,341,807 | -0.55% |
| 2024-01-29 | 7.69 | 7.72 | 7.27 | 7.33 | 7.29 | qfq | 46,852,336 | 352,694,921 | -5.42% |
| 2024-01-26 | 7.86 | 7.89 | 7.66 | 7.75 | 7.71 | qfq | 58,546,591 | 454,162,174 | -2.15% |
| 2024-01-25 | 7.97 | 8.07 | 7.84 | 7.92 | 7.88 | qfq | 85,818,719 | 680,496,248 | -2.46% |
| 2024-01-24 | 7.80 | 8.25 | 7.76 | 8.12 | 8.08 | qfq | 118,704,068 | 952,029,608 | 3.05% |
| 2024-01-23 | 7.73 | 8.06 | 7.50 | 7.88 | 7.84 | qfq | 77,362,213 | 605,922,174 | 2.47% |
| 2024-01-22 | 7.64 | 7.85 | 7.47 | 7.69 | 7.65 | qfq | 68,615,908 | 531,158,463 | 0.65% |
| 2024-01-19 | 7.71 | 7.81 | 7.57 | 7.64 | 7.60 | qfq | 65,804,664 | 504,940,803 | -3.05% |
| 2024-01-18 | 7.22 | 8.02 | 7.16 | 7.88 | 7.84 | qfq | 103,715,598 | 808,936,441 | 8.09% |
| 2024-01-17 | 7.40 | 7.45 | 7.28 | 7.29 | 7.25 | qfq | 19,690,553 | 144,932,244 | -2.28% |
| 2024-01-16 | 7.18 | 7.49 | 7.16 | 7.46 | 7.42 | qfq | 37,413,218 | 276,655,140 | 3.90% |
| 2024-01-15 | 7.13 | 7.26 | 7.10 | 7.18 | 7.14 | qfq | 7,743,545 | 55,592,367 | -0.14% |
| 2024-01-12 | 7.16 | 7.31 | 7.16 | 7.19 | 7.15 | qfq | 11,655,500 | 84,465,107 | -0.14% |
| 2024-01-11 | 7.08 | 7.23 | 7.07 | 7.20 | 7.16 | qfq | 10,387,800 | 74,506,509 | 1.27% |
| 2024-01-10 | 7.05 | 7.16 | 6.96 | 7.11 | 7.07 | qfq | 9,909,992 | 70,335,157 | 0.14% |
| 2024-01-09 | 7.13 | 7.19 | 7.04 | 7.10 | 7.06 | qfq | 11,483,871 | 81,752,867 | -0.70% |
| 2024-01-08 | 7.24 | 7.25 | 7.15 | 7.15 | 7.11 | qfq | 10,292,300 | 73,896,049 | -1.52% |
| 2024-01-05 | 7.32 | 7.38 | 7.24 | 7.26 | 7.22 | qfq | 11,628,087 | 85,156,298 | -0.95% |
| 2024-01-04 | 7.38 | 7.41 | 7.28 | 7.33 | 7.29 | qfq | 10,526,290 | 77,130,569 | -0.95% |
| 2024-01-03 | 7.40 | 7.46 | 7.38 | 7.40 | 7.36 | qfq | 9,674,550 | 71,718,404 | -0.13% |
| 2024-01-02 | 7.51 | 7.53 | 7.41 | 7.41 | 7.37 | qfq | 10,674,102 | 79,479,873 | -1.33% |
| 2023-12-29 | 7.52 | 7.57 | 7.49 | 7.51 | 7.47 | qfq | 12,942,000 | 97,447,527 | 0.00% |
| 2023-12-28 | 7.35 | 7.56 | 7.32 | 7.51 | 7.47 | qfq | 17,577,004 | 131,765,215 | 1.76% |
| 2023-12-27 | 7.29 | 7.42 | 7.24 | 7.38 | 7.34 | qfq | 14,732,122 | 108,060,354 | 1.23% |
| 2023-12-26 | 7.40 | 7.43 | 7.26 | 7.29 | 7.25 | qfq | 11,448,200 | 83,870,424 | -1.75% |
| 2023-12-25 | 7.45 | 7.53 | 7.41 | 7.42 | 7.38 | qfq | 7,598,471 | 56,636,253 | -0.93% |
| 2023-12-22 | 7.59 | 7.60 | 7.47 | 7.49 | 7.45 | qfq | 10,953,682 | 82,258,832 | -0.79% |
| 2023-12-21 | 7.49 | 7.60 | 7.47 | 7.55 | 7.51 | qfq | 9,950,773 | 75,018,481 | 0.27% |
| 2023-12-20 | 7.76 | 7.80 | 7.53 | 7.53 | 7.49 | qfq | 16,053,742 | 122,625,298 | -3.34% |
| 2023-12-19 | 7.71 | 7.83 | 7.71 | 7.79 | 7.75 | qfq | 11,832,318 | 91,983,237 | 0.52% |
| 2023-12-18 | 7.83 | 7.87 | 7.73 | 7.75 | 7.71 | qfq | 10,715,705 | 83,558,071 | -1.02% |
| 2023-12-15 | 7.85 | 7.89 | 7.79 | 7.83 | 7.79 | qfq | 10,693,274 | 83,890,436 | 0.13% |
| 2023-12-14 | 7.85 | 7.92 | 7.81 | 7.82 | 7.78 | qfq | 11,567,857 | 90,955,473 | 0.00% |
| 2023-12-13 | 7.89 | 7.89 | 7.81 | 7.82 | 7.78 | qfq | 8,992,976 | 70,544,372 | -1.14% |
| 2023-12-12 | 7.89 | 7.95 | 7.86 | 7.91 | 7.87 | qfq | 10,435,817 | 82,443,020 | -0.13% |
| 2023-12-11 | 7.78 | 7.95 | 7.64 | 7.92 | 7.88 | qfq | 19,607,466 | 153,194,063 | 2.06% |
| 2023-12-08 | 7.88 | 7.91 | 7.75 | 7.76 | 7.72 | qfq | 14,029,486 | 109,899,386 | -1.40% |
| 2023-12-07 | 7.81 | 7.89 | 7.79 | 7.87 | 7.83 | qfq | 11,763,221 | 92,333,874 | 0.51% |
| 2023-12-06 | 7.81 | 7.90 | 7.80 | 7.83 | 7.79 | qfq | 10,427,547 | 81,886,891 | -0.13% |
| 2023-12-05 | 7.94 | 7.96 | 7.83 | 7.84 | 7.80 | qfq | 15,455,632 | 122,052,602 | -1.75% |
| 2023-12-04 | 7.92 | 8.03 | 7.88 | 7.98 | 7.94 | qfq | 21,104,144 | 167,863,674 | 1.14% |
| 2023-12-01 | 7.87 | 7.90 | 7.84 | 7.89 | 7.85 | qfq | 11,481,400 | 90,411,914 | 0.38% |
| 2023-11-30 | 7.84 | 7.90 | 7.81 | 7.86 | 7.82 | qfq | 11,716,771 | 92,105,806 | 0.26% |
| 2023-11-29 | 7.85 | 7.90 | 7.80 | 7.84 | 7.80 | qfq | 12,375,566 | 97,173,428 | -0.25% |
| 2023-11-28 | 7.83 | 7.90 | 7.80 | 7.86 | 7.82 | qfq | 9,489,390 | 74,563,017 | 0.26% |
| 2023-11-27 | 7.86 | 7.88 | 7.79 | 7.84 | 7.80 | qfq | 15,351,081 | 120,178,247 | -0.76% |
| 2023-11-24 | 8.06 | 8.06 | 7.89 | 7.90 | 7.86 | qfq | 17,086,582 | 135,756,099 | -1.86% |
| 2023-11-23 | 7.96 | 8.05 | 7.92 | 8.05 | 8.01 | qfq | 17,007,525 | 135,805,345 | 1.00% |
| 2023-11-22 | 8.07 | 8.12 | 7.97 | 7.97 | 7.93 | qfq | 20,944,571 | 168,616,534 | -1.48% |
| 2023-11-21 | 8.18 | 8.26 | 8.08 | 8.09 | 8.05 | qfq | 28,024,084 | 229,111,064 | -0.74% |
| 2023-11-20 | 8.16 | 8.17 | 8.06 | 8.15 | 8.11 | qfq | 17,115,406 | 138,756,949 | -0.12% |
| 2023-11-17 | 8.14 | 8.20 | 8.11 | 8.16 | 8.12 | qfq | 18,647,756 | 151,801,030 | 0.00% |
| 2023-11-16 | 8.24 | 8.29 | 8.15 | 8.16 | 8.12 | qfq | 23,354,742 | 191,879,621 | -1.09% |
| 2023-11-15 | 8.29 | 8.38 | 8.24 | 8.25 | 8.21 | qfq | 37,978,635 | 315,305,312 | 0.12% |
| 2023-11-14 | 8.17 | 8.32 | 8.15 | 8.24 | 8.20 | qfq | 38,190,345 | 314,565,247 | 0.86% |
| 2023-11-13 | 8.11 | 8.17 | 8.06 | 8.17 | 8.13 | qfq | 20,138,790 | 163,262,357 | 0.86% |
| 2023-11-10 | 8.07 | 8.19 | 8.06 | 8.10 | 8.06 | qfq | 20,524,500 | 166,782,162 | 0.00% |
| 2023-11-09 | 8.16 | 8.19 | 8.09 | 8.10 | 8.06 | qfq | 23,837,122 | 193,769,695 | -0.86% |
| 2023-11-08 | 8.31 | 8.32 | 8.12 | 8.17 | 8.13 | qfq | 35,994,584 | 295,061,049 | -1.68% |
| 2023-11-07 | 8.23 | 8.35 | 8.22 | 8.31 | 8.27 | qfq | 42,675,519 | 354,369,703 | 0.24% |
| 2023-11-06 | 8.21 | 8.34 | 8.18 | 8.29 | 8.25 | qfq | 51,718,080 | 427,083,478 | 2.85% |
| 2023-11-03 | 7.94 | 8.10 | 7.91 | 8.06 | 8.02 | qfq | 19,753,421 | 158,922,095 | 1.00% |
| 2023-11-02 | 8.08 | 8.15 | 7.98 | 7.98 | 7.94 | qfq | 20,418,817 | 164,393,577 | -1.48% |
| 2023-11-01 | 8.19 | 8.22 | 8.10 | 8.10 | 8.06 | qfq | 18,460,849 | 150,242,630 | -0.37% |
| 2023-10-31 | 8.16 | 8.24 | 8.09 | 8.13 | 8.09 | qfq | 24,776,539 | 201,948,797 | -0.73% |
| 2023-10-30 | 8.20 | 8.27 | 8.13 | 8.19 | 8.15 | qfq | 28,560,980 | 233,801,249 | 0.37% |
| 2023-10-27 | 8.17 | 8.21 | 8.09 | 8.16 | 8.12 | qfq | 31,824,972 | 259,151,633 | -0.73% |
| 2023-10-26 | 8.12 | 8.26 | 8.06 | 8.22 | 8.18 | qfq | 43,320,291 | 353,039,024 | -0.60% |
| 2023-10-25 | 8.51 | 8.51 | 8.26 | 8.27 | 8.23 | qfq | 66,716,029 | 558,401,635 | -3.61% |
| 2023-10-24 | 8.30 | 8.69 | 8.17 | 8.58 | 8.54 | qfq | 96,969,843 | 815,901,207 | 3.25% |
| 2023-10-23 | 8.10 | 8.44 | 7.91 | 8.31 | 8.27 | qfq | 70,672,318 | 577,903,141 | 1.47% |
| 2023-10-20 | 7.88 | 8.21 | 7.85 | 8.19 | 8.15 | qfq | 60,104,983 | 486,907,268 | 3.15% |
| 2023-10-19 | 7.90 | 8.15 | 7.88 | 7.94 | 7.90 | qfq | 40,543,068 | 325,007,751 | 0.00% |
| 2023-10-18 | 7.75 | 8.02 | 7.74 | 7.94 | 7.90 | qfq | 45,161,638 | 358,025,821 | 1.79% |
| 2023-10-17 | 7.68 | 7.88 | 7.68 | 7.80 | 7.76 | qfq | 27,972,359 | 217,980,902 | 1.17% |
| 2023-10-16 | 7.66 | 7.75 | 7.54 | 7.71 | 7.67 | qfq | 20,181,148 | 154,727,401 | 0.78% |
| 2023-10-13 | 7.69 | 7.71 | 7.62 | 7.65 | 7.61 | qfq | 14,347,871 | 109,747,837 | -1.16% |
| 2023-10-12 | 7.78 | 7.81 | 7.72 | 7.74 | 7.70 | qfq | 16,690,423 | 129,473,041 | 0.91% |
| 2023-10-11 | 7.76 | 7.80 | 7.65 | 7.67 | 7.63 | qfq | 17,118,243 | 132,362,724 | -1.16% |
| 2023-10-10 | 7.69 | 7.81 | 7.69 | 7.76 | 7.72 | qfq | 15,986,483 | 124,074,671 | 0.91% |
| 2023-10-09 | 7.80 | 7.80 | 7.65 | 7.69 | 7.65 | qfq | 18,892,197 | 145,570,673 | -1.79% |
| 2023-09-28 | 7.83 | 7.87 | 7.79 | 7.83 | 7.79 | qfq | 14,693,096 | 115,051,340 | 0.13% |
| 2023-09-27 | 7.79 | 7.87 | 7.79 | 7.82 | 7.78 | qfq | 14,658,500 | 114,776,939 | 0.26% |
| 2023-09-26 | 7.82 | 7.88 | 7.79 | 7.80 | 7.76 | qfq | 13,467,400 | 105,456,383 | -0.38% |
| 2023-09-25 | 7.96 | 7.98 | 7.81 | 7.83 | 7.79 | qfq | 25,377,103 | 199,725,445 | -2.37% |
| 2023-09-22 | 7.82 | 8.04 | 7.82 | 8.02 | 7.98 | qfq | 31,714,126 | 252,331,144 | 2.04% |
| 2023-09-21 | 7.94 | 8.00 | 7.85 | 7.86 | 7.82 | qfq | 19,962,757 | 157,900,057 | -1.26% |
| 2023-09-20 | 7.99 | 8.07 | 7.95 | 7.96 | 7.92 | qfq | 17,977,134 | 143,825,537 | -1.00% |
| 2023-09-19 | 8.02 | 8.09 | 7.99 | 8.04 | 8.00 | qfq | 23,830,368 | 191,682,564 | 0.37% |
| 2023-09-18 | 7.99 | 8.04 | 7.93 | 8.01 | 7.97 | qfq | 17,440,305 | 139,376,573 | -0.87% |
| 2023-09-15 | 7.98 | 8.08 | 7.95 | 8.08 | 8.04 | qfq | 30,638,807 | 245,768,575 | 2.15% |
| 2023-09-14 | 7.97 | 8.02 | 7.88 | 7.91 | 7.87 | qfq | 19,034,148 | 151,073,394 | -0.63% |
| 2023-09-13 | 8.00 | 8.05 | 7.93 | 7.96 | 7.92 | qfq | 19,450,431 | 155,057,158 | -0.87% |
| 2023-09-12 | 8.10 | 8.13 | 8.01 | 8.03 | 7.99 | qfq | 24,163,975 | 194,764,689 | -1.47% |
| 2023-09-11 | 8.06 | 8.23 | 8.01 | 8.15 | 8.11 | qfq | 39,521,188 | 321,640,160 | 1.12% |
| 2023-09-08 | 7.92 | 8.07 | 7.88 | 8.06 | 8.02 | qfq | 30,029,954 | 239,372,506 | 0.88% |
| 2023-09-07 | 8.03 | 8.12 | 7.95 | 7.99 | 7.95 | qfq | 36,522,736 | 293,834,252 | -0.75% |
| 2023-09-06 | 7.99 | 8.10 | 7.82 | 8.05 | 8.01 | qfq | 55,094,683 | 440,763,068 | -2.42% |
| 2023-09-05 | 8.40 | 8.41 | 8.22 | 8.25 | 8.21 | qfq | 46,218,347 | 382,769,798 | -2.14% |
| 2023-09-04 | 8.41 | 8.50 | 8.34 | 8.43 | 8.39 | qfq | 41,894,945 | 352,784,431 | 0.36% |
| 2023-09-01 | 8.57 | 8.62 | 8.39 | 8.40 | 8.36 | qfq | 42,273,186 | 358,690,506 | -1.29% |
| 2023-08-31 | 8.74 | 8.83 | 8.50 | 8.51 | 8.47 | qfq | 48,982,093 | 421,637,879 | -2.63% |
| 2023-08-30 | 9.10 | 9.10 | 8.70 | 8.74 | 8.69 | qfq | 89,649,928 | 792,887,303 | -5.10% |
| 2023-08-29 | 9.14 | 9.38 | 8.91 | 9.21 | 9.16 | qfq | 123,716,747 | 1,131,955,975 | -1.92% |
| 2023-08-28 | 9.87 | 9.87 | 9.21 | 9.39 | 9.34 | qfq | 198,157,653 | 1,917,932,724 | 4.68% |
| 2023-08-25 | 8.50 | 9.32 | 8.49 | 8.97 | 8.92 | qfq | 115,654,612 | 1,037,687,123 | 4.79% |
| 2023-08-24 | 8.48 | 8.78 | 8.46 | 8.56 | 8.52 | qfq | 46,772,618 | 402,235,073 | 1.30% |
| 2023-08-23 | 8.72 | 8.74 | 8.44 | 8.45 | 8.41 | qfq | 49,237,358 | 421,156,304 | -3.98% |
| 2023-08-22 | 8.70 | 8.89 | 8.58 | 8.80 | 8.75 | qfq | 57,129,157 | 498,825,320 | 1.85% |
| 2023-08-21 | 8.88 | 9.10 | 8.64 | 8.64 | 8.59 | qfq | 57,309,061 | 504,244,900 | -2.92% |
| 2023-08-18 | 9.39 | 9.44 | 8.90 | 8.90 | 8.85 | qfq | 68,254,044 | 623,874,682 | -4.51% |
| 2023-08-17 | 9.40 | 9.59 | 9.08 | 9.32 | 9.27 | qfq | 103,037,723 | 960,968,511 | -0.96% |
| 2023-08-16 | 9.13 | 9.75 | 9.05 | 9.41 | 9.36 | qfq | 108,126,841 | 1,020,670,076 | 1.18% |
| 2023-08-15 | 9.01 | 9.32 | 8.99 | 9.30 | 9.25 | qfq | 78,525,560 | 719,295,231 | 2.31% |
| 2023-08-14 | 8.92 | 9.30 | 8.88 | 9.09 | 9.04 | qfq | 67,683,121 | 616,967,932 | 0.00% |
| 2023-08-11 | 9.60 | 9.60 | 9.05 | 9.09 | 9.04 | qfq | 93,890,252 | 874,375,350 | -6.86% |
| 2023-08-10 | 9.42 | 9.84 | 9.40 | 9.76 | 9.71 | qfq | 102,917,095 | 986,432,347 | 3.50% |
| 2023-08-09 | 9.40 | 9.61 | 9.35 | 9.43 | 9.38 | qfq | 67,142,216 | 635,806,329 | -0.74% |
| 2023-08-08 | 9.86 | 9.91 | 9.44 | 9.50 | 9.45 | qfq | 148,933,030 | 1,433,984,669 | -6.68% |
| 2023-08-07 | 9.21 | 10.22 | 9.10 | 10.18 | 10.13 | qfq | 205,286,754 | 1,997,943,480 | 7.61% |
| 2023-08-04 | 9.66 | 10.30 | 9.34 | 9.46 | 9.41 | qfq | 212,242,726 | 2,054,890,900 | 0.11% |
| 2023-08-03 | 9.01 | 9.60 | 8.78 | 9.45 | 9.40 | qfq | 163,934,132 | 1,512,795,812 | 5.82% |
| 2023-08-02 | 8.71 | 9.18 | 8.71 | 8.93 | 8.88 | qfq | 106,715,916 | 956,837,975 | 1.25% |
| 2023-08-01 | 8.56 | 9.25 | 8.53 | 8.82 | 8.77 | qfq | 135,248,775 | 1,203,717,977 | 1.50% |
| 2023-07-31 | 8.74 | 9.05 | 8.68 | 8.69 | 8.64 | qfq | 145,327,117 | 1,285,304,233 | -1.70% |
| 2023-07-28 | 8.21 | 9.00 | 8.19 | 8.84 | 8.79 | qfq | 162,832,377 | 1,409,801,316 | 7.80% |
| 2023-07-27 | 8.30 | 8.38 | 8.17 | 8.20 | 8.16 | qfq | 53,573,751 | 442,054,641 | -1.56% |
| 2023-07-26 | 8.50 | 8.59 | 8.19 | 8.33 | 8.29 | qfq | 113,282,038 | 947,591,102 | -2.00% |
| 2023-07-25 | 8.10 | 8.50 | 8.02 | 8.50 | 8.46 | qfq | 131,545,591 | 1,089,943,406 | 9.96% |
| 2023-07-24 | 7.85 | 7.85 | 7.64 | 7.73 | 7.69 | qfq | 25,795,388 | 199,831,432 | -1.78% |
| 2023-07-21 | 7.85 | 7.92 | 7.81 | 7.87 | 7.83 | qfq | 22,340,304 | 175,649,976 | -0.63% |
| 2023-07-20 | 8.05 | 8.08 | 7.88 | 7.92 | 7.88 | qfq | 40,473,451 | 322,651,723 | -2.22% |
| 2023-07-19 | 7.82 | 8.12 | 7.82 | 8.10 | 8.06 | qfq | 59,002,302 | 475,290,226 | 3.18% |
| 2023-07-18 | 7.85 | 7.92 | 7.79 | 7.85 | 7.81 | qfq | 14,115,004 | 110,959,606 | 0.26% |
| 2023-07-17 | 7.88 | 7.89 | 7.72 | 7.83 | 7.79 | qfq | 14,452,800 | 112,908,352 | -0.38% |