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
同方股份600100.SH
最近收盘价6.422026-07-17
最近交易日2026-07-17
成交量（股）35,366,688
成交额（元）231,718,436
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.045 | — | — | — | 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 | 6.64 | 6.72 | 6.41 | 6.42 | 6.42 | qfq | 35,366,688 | 231,718,436 | -3.75% |
| 2026-07-16 | 6.68 | 6.79 | 6.63 | 6.67 | 6.67 | qfq | 28,644,050 | 192,162,546 | -0.74% |
| 2026-07-15 | 6.64 | 6.77 | 6.63 | 6.72 | 6.72 | qfq | 25,589,730 | 171,477,046 | -0.30% |
| 2026-07-14 | 6.71 | 6.77 | 6.50 | 6.74 | 6.74 | qfq | 31,307,011 | 207,170,391 | 0.75% |
| 2026-07-13 | 6.90 | 6.97 | 6.67 | 6.69 | 6.69 | qfq | 36,219,759 | 245,239,631 | -3.88% |
| 2026-07-10 | 6.79 | 7.08 | 6.74 | 6.96 | 6.96 | qfq | 39,080,248 | 272,541,300 | 1.90% |
| 2026-07-09 | 6.74 | 6.88 | 6.63 | 6.83 | 6.83 | qfq | 27,437,464 | 185,339,436 | 0.44% |
| 2026-07-08 | 6.58 | 6.87 | 6.58 | 6.80 | 6.80 | qfq | 37,731,068 | 256,247,445 | 3.03% |
| 2026-07-07 | 6.79 | 6.84 | 6.57 | 6.60 | 6.60 | qfq | 23,662,511 | 157,552,239 | -2.94% |
| 2026-07-06 | 6.79 | 6.84 | 6.67 | 6.80 | 6.80 | qfq | 22,673,903 | 152,963,358 | 0.15% |
| 2026-07-03 | 6.77 | 6.89 | 6.71 | 6.79 | 6.79 | qfq | 23,393,470 | 159,095,839 | 0.15% |
| 2026-07-02 | 6.98 | 7.00 | 6.76 | 6.78 | 6.78 | qfq | 29,402,800 | 201,891,521 | -2.87% |
| 2026-07-01 | 6.87 | 7.10 | 6.87 | 6.98 | 6.98 | qfq | 45,321,598 | 318,766,280 | 1.90% |
| 2026-06-30 | 6.59 | 7.03 | 6.55 | 6.85 | 6.85 | qfq | 45,069,406 | 306,628,330 | 4.90% |
| 2026-06-29 | 6.52 | 6.58 | 6.34 | 6.53 | 6.53 | qfq | 34,389,438 | 222,745,363 | 0.31% |
| 2026-06-26 | 6.84 | 6.84 | 6.51 | 6.51 | 6.51 | qfq | 36,099,554 | 239,858,523 | -5.10% |
| 2026-06-25 | 6.83 | 7.01 | 6.81 | 6.86 | 6.86 | qfq | 28,266,188 | 194,809,177 | 0.00% |
| 2026-06-24 | 6.96 | 7.00 | 6.75 | 6.86 | 6.82 | qfq | 32,770,321 | 224,577,344 | -1.72% |
| 2026-06-23 | 7.10 | 7.23 | 6.93 | 6.98 | 6.93 | qfq | 35,403,046 | 251,402,677 | -2.51% |
| 2026-06-22 | 7.09 | 7.16 | 6.95 | 7.16 | 7.11 | qfq | 39,924,200 | 281,883,732 | 0.70% |
| 2026-06-18 | 7.15 | 7.20 | 7.08 | 7.11 | 7.06 | qfq | 25,065,427 | 178,891,976 | -0.97% |
| 2026-06-17 | 7.14 | 7.19 | 7.07 | 7.18 | 7.13 | qfq | 24,605,411 | 175,242,656 | 0.42% |
| 2026-06-16 | 7.20 | 7.21 | 7.09 | 7.15 | 7.10 | qfq | 27,386,432 | 195,857,511 | -0.97% |
| 2026-06-15 | 7.12 | 7.25 | 7.06 | 7.22 | 7.17 | qfq | 48,972,934 | 350,492,101 | 1.55% |
| 2026-06-12 | 6.97 | 7.12 | 6.97 | 7.11 | 7.06 | qfq | 64,839,126 | 457,358,441 | 3.04% |
| 2026-06-11 | 7.16 | 7.18 | 6.86 | 6.90 | 6.85 | qfq | 39,111,940 | 271,843,260 | -3.77% |
| 2026-06-10 | 7.24 | 7.33 | 7.07 | 7.17 | 7.12 | qfq | 32,211,452 | 231,037,323 | -1.65% |
| 2026-06-09 | 7.34 | 7.36 | 7.24 | 7.29 | 7.24 | qfq | 27,239,119 | 198,213,413 | 0.28% |
| 2026-06-08 | 7.44 | 7.50 | 7.16 | 7.27 | 7.22 | qfq | 46,519,904 | 340,240,609 | -4.22% |
| 2026-06-05 | 7.70 | 7.78 | 7.57 | 7.59 | 7.54 | qfq | 30,873,776 | 236,917,209 | -1.68% |
| 2026-06-04 | 7.77 | 7.83 | 7.66 | 7.72 | 7.67 | qfq | 28,626,251 | 221,564,785 | -1.28% |
| 2026-06-03 | 7.83 | 7.99 | 7.79 | 7.82 | 7.77 | qfq | 28,525,656 | 225,026,084 | -0.64% |
| 2026-06-02 | 7.99 | 8.03 | 7.75 | 7.87 | 7.82 | qfq | 41,096,663 | 323,118,611 | -1.75% |
| 2026-06-01 | 8.00 | 8.11 | 7.95 | 8.01 | 7.96 | qfq | 42,487,940 | 340,904,964 | 0.25% |
| 2026-05-29 | 8.20 | 8.38 | 7.95 | 7.99 | 7.94 | qfq | 47,705,682 | 385,876,322 | -2.32% |
| 2026-05-28 | 7.96 | 8.23 | 7.94 | 8.18 | 8.13 | qfq | 48,101,396 | 388,775,139 | 2.76% |
| 2026-05-27 | 8.15 | 8.20 | 7.96 | 7.96 | 7.91 | qfq | 39,622,244 | 318,970,188 | -2.57% |
| 2026-05-26 | 8.30 | 8.30 | 8.03 | 8.17 | 8.12 | qfq | 36,487,500 | 296,617,640 | -1.80% |
| 2026-05-25 | 8.28 | 8.41 | 8.23 | 8.32 | 8.27 | qfq | 32,688,900 | 272,079,514 | 0.73% |
| 2026-05-22 | 8.25 | 8.33 | 8.03 | 8.26 | 8.21 | qfq | 45,047,210 | 368,143,124 | 1.35% |
| 2026-05-21 | 8.66 | 8.69 | 8.14 | 8.15 | 8.10 | qfq | 66,514,602 | 556,786,827 | -5.01% |
| 2026-05-20 | 8.70 | 8.80 | 8.54 | 8.58 | 8.52 | qfq | 41,452,483 | 357,866,519 | -1.94% |
| 2026-05-19 | 8.53 | 8.77 | 8.46 | 8.75 | 8.69 | qfq | 45,069,403 | 389,939,394 | 2.58% |
| 2026-05-18 | 8.48 | 8.67 | 8.36 | 8.53 | 8.47 | qfq | 39,057,750 | 333,584,074 | 0.71% |
| 2026-05-15 | 8.78 | 8.88 | 8.40 | 8.47 | 8.41 | qfq | 63,854,489 | 550,377,101 | -3.20% |
| 2026-05-14 | 9.09 | 9.14 | 8.75 | 8.75 | 8.69 | qfq | 51,915,447 | 462,804,360 | -3.85% |
| 2026-05-13 | 9.01 | 9.11 | 8.90 | 9.10 | 9.04 | qfq | 50,262,933 | 453,521,615 | 0.66% |
| 2026-05-12 | 9.17 | 9.20 | 8.95 | 9.04 | 8.98 | qfq | 72,827,899 | 661,402,014 | -1.09% |
| 2026-05-11 | 8.79 | 9.36 | 8.79 | 9.14 | 9.08 | qfq | 133,189,916 | 1,220,482,717 | 4.70% |
| 2026-05-08 | 8.26 | 8.78 | 8.20 | 8.73 | 8.67 | qfq | 97,825,961 | 832,338,497 | 5.31% |
| 2026-05-07 | 8.22 | 8.34 | 8.09 | 8.29 | 8.24 | qfq | 49,066,007 | 403,466,754 | 1.47% |
| 2026-05-06 | 8.08 | 8.38 | 8.07 | 8.17 | 8.12 | qfq | 65,602,636 | 542,473,759 | 2.38% |
| 2026-04-30 | 7.95 | 8.02 | 7.89 | 7.98 | 7.93 | qfq | 48,226,085 | 383,157,623 | -0.13% |
| 2026-04-29 | 8.08 | 8.09 | 7.75 | 7.99 | 7.94 | qfq | 91,669,429 | 730,852,178 | -5.44% |
| 2026-04-28 | 8.50 | 8.55 | 8.39 | 8.45 | 8.39 | qfq | 39,517,871 | 334,638,041 | -0.71% |
| 2026-04-27 | 8.55 | 8.58 | 8.43 | 8.51 | 8.45 | qfq | 33,878,189 | 288,106,489 | 0.00% |
| 2026-04-24 | 8.57 | 8.69 | 8.43 | 8.51 | 8.45 | qfq | 37,202,356 | 317,509,718 | -0.93% |
| 2026-04-23 | 8.59 | 8.74 | 8.54 | 8.59 | 8.53 | qfq | 48,741,353 | 420,007,440 | 0.12% |
| 2026-04-22 | 8.39 | 8.61 | 8.32 | 8.58 | 8.52 | qfq | 44,943,447 | 381,871,629 | 2.14% |
| 2026-04-21 | 8.46 | 8.55 | 8.36 | 8.40 | 8.34 | qfq | 35,551,164 | 298,907,059 | -1.06% |
| 2026-04-20 | 8.32 | 8.59 | 8.28 | 8.49 | 8.43 | qfq | 51,320,525 | 435,256,589 | 1.92% |
| 2026-04-17 | 8.25 | 8.37 | 8.20 | 8.33 | 8.28 | qfq | 41,236,619 | 342,189,656 | 0.73% |
| 2026-04-16 | 8.14 | 8.31 | 8.13 | 8.27 | 8.22 | qfq | 45,178,307 | 373,044,673 | 1.72% |
| 2026-04-15 | 8.31 | 8.32 | 8.10 | 8.13 | 8.08 | qfq | 47,808,204 | 390,607,097 | -2.28% |
| 2026-04-14 | 8.16 | 8.33 | 8.06 | 8.32 | 8.27 | qfq | 59,412,055 | 487,689,859 | 3.23% |
| 2026-04-13 | 8.00 | 8.11 | 7.96 | 8.06 | 8.01 | qfq | 35,456,938 | 285,586,760 | 0.25% |
| 2026-04-10 | 8.08 | 8.17 | 8.03 | 8.04 | 7.99 | qfq | 33,204,701 | 269,272,473 | 0.50% |
| 2026-04-09 | 8.05 | 8.07 | 7.98 | 8.00 | 7.95 | qfq | 32,272,500 | 258,853,929 | -1.72% |
| 2026-04-08 | 7.88 | 8.16 | 7.88 | 8.14 | 8.09 | qfq | 62,396,334 | 503,473,388 | 5.44% |
| 2026-04-07 | 7.77 | 7.84 | 7.66 | 7.72 | 7.67 | qfq | 29,208,706 | 226,415,147 | -0.52% |
| 2026-04-03 | 7.81 | 7.86 | 7.70 | 7.76 | 7.71 | qfq | 31,046,324 | 241,664,128 | -0.26% |
| 2026-04-02 | 8.03 | 8.05 | 7.73 | 7.78 | 7.73 | qfq | 38,883,256 | 305,204,995 | -3.35% |
| 2026-04-01 | 8.06 | 8.09 | 7.97 | 8.05 | 8.00 | qfq | 32,616,101 | 261,738,097 | 1.90% |
| 2026-03-31 | 7.96 | 8.10 | 7.88 | 7.90 | 7.85 | qfq | 31,287,608 | 250,096,728 | -1.25% |
| 2026-03-30 | 7.88 | 8.02 | 7.72 | 8.00 | 7.95 | qfq | 38,233,033 | 301,499,605 | 0.13% |
| 2026-03-27 | 7.82 | 8.03 | 7.76 | 7.99 | 7.94 | qfq | 31,019,260 | 245,962,777 | 0.63% |
| 2026-03-26 | 8.23 | 8.25 | 7.90 | 7.94 | 7.89 | qfq | 40,587,800 | 326,549,032 | -3.41% |
| 2026-03-25 | 8.04 | 8.32 | 8.01 | 8.22 | 8.17 | qfq | 50,180,875 | 413,556,689 | 2.24% |
| 2026-03-24 | 7.97 | 8.06 | 7.77 | 8.04 | 7.99 | qfq | 47,744,187 | 378,649,873 | 2.68% |
| 2026-03-23 | 8.12 | 8.24 | 7.74 | 7.83 | 7.78 | qfq | 82,873,912 | 663,238,266 | -5.78% |
| 2026-03-20 | 8.91 | 8.94 | 8.31 | 8.31 | 8.26 | qfq | 81,853,811 | 700,163,447 | -5.89% |
| 2026-03-19 | 8.72 | 9.08 | 8.61 | 8.83 | 8.77 | qfq | 70,819,496 | 626,604,908 | -0.45% |
| 2026-03-18 | 8.56 | 8.90 | 8.54 | 8.87 | 8.81 | qfq | 58,091,765 | 505,784,277 | 4.23% |
| 2026-03-17 | 8.82 | 8.85 | 8.50 | 8.51 | 8.45 | qfq | 53,702,495 | 464,765,034 | -3.41% |
| 2026-03-16 | 8.88 | 8.89 | 8.67 | 8.81 | 8.75 | qfq | 49,134,271 | 430,594,775 | -1.56% |
| 2026-03-13 | 9.20 | 9.22 | 8.90 | 8.95 | 8.89 | qfq | 60,404,620 | 545,389,222 | -3.45% |
| 2026-03-12 | 9.15 | 9.33 | 9.10 | 9.27 | 9.21 | qfq | 55,301,926 | 510,854,559 | 0.98% |
| 2026-03-11 | 9.21 | 9.23 | 9.09 | 9.18 | 9.12 | qfq | 42,999,907 | 394,021,549 | -0.11% |
| 2026-03-10 | 9.15 | 9.37 | 9.08 | 9.19 | 9.13 | qfq | 63,820,130 | 587,034,109 | 1.32% |
| 2026-03-09 | 8.84 | 9.13 | 8.59 | 9.07 | 9.01 | qfq | 79,992,000 | 706,272,001 | 1.80% |
| 2026-03-06 | 8.77 | 9.00 | 8.74 | 8.91 | 8.85 | qfq | 41,193,100 | 367,025,575 | 0.91% |
| 2026-03-05 | 8.69 | 8.88 | 8.65 | 8.83 | 8.77 | qfq | 64,457,601 | 565,665,852 | 3.76% |
| 2026-03-04 | 8.59 | 8.71 | 8.45 | 8.51 | 8.45 | qfq | 57,925,106 | 496,547,912 | -1.50% |
| 2026-03-03 | 9.31 | 9.35 | 8.60 | 8.64 | 8.58 | qfq | 121,280,728 | 1,078,716,248 | -7.59% |
| 2026-03-02 | 9.33 | 9.43 | 9.15 | 9.35 | 9.29 | qfq | 79,527,513 | 741,056,318 | -1.79% |
| 2026-02-27 | 9.34 | 9.64 | 9.31 | 9.52 | 9.46 | qfq | 76,930,945 | 730,376,794 | 1.60% |
| 2026-02-26 | 9.24 | 9.43 | 9.21 | 9.37 | 9.31 | qfq | 62,586,775 | 584,094,181 | 1.08% |
| 2026-02-25 | 9.31 | 9.41 | 9.23 | 9.27 | 9.21 | qfq | 54,812,655 | 510,833,119 | -0.54% |
| 2026-02-24 | 9.45 | 9.47 | 9.17 | 9.32 | 9.26 | qfq | 59,328,582 | 551,145,769 | -0.11% |
| 2026-02-13 | 9.38 | 9.54 | 9.33 | 9.33 | 9.27 | qfq | 48,890,242 | 461,268,230 | -1.27% |
| 2026-02-12 | 9.35 | 9.51 | 9.19 | 9.45 | 9.39 | qfq | 52,265,556 | 490,011,896 | 1.39% |
| 2026-02-11 | 9.37 | 9.47 | 9.29 | 9.32 | 9.26 | qfq | 49,700,057 | 465,794,459 | -0.96% |
| 2026-02-10 | 9.10 | 9.58 | 9.09 | 9.41 | 9.35 | qfq | 101,344,815 | 954,181,904 | 3.52% |
| 2026-02-09 | 8.97 | 9.16 | 8.91 | 9.09 | 9.03 | qfq | 67,420,514 | 609,126,117 | 3.18% |
| 2026-02-06 | 8.80 | 8.95 | 8.71 | 8.81 | 8.75 | qfq | 51,981,240 | 459,457,728 | -0.79% |
| 2026-02-05 | 9.01 | 9.02 | 8.85 | 8.88 | 8.82 | qfq | 61,869,491 | 552,541,340 | -2.31% |
| 2026-02-04 | 9.20 | 9.20 | 8.99 | 9.09 | 9.03 | qfq | 74,129,581 | 672,038,272 | -2.05% |
| 2026-02-03 | 9.20 | 9.36 | 9.12 | 9.28 | 9.22 | qfq | 71,993,976 | 666,543,276 | 1.87% |
| 2026-02-02 | 9.28 | 9.39 | 9.11 | 9.11 | 9.05 | qfq | 83,098,184 | 766,276,847 | -2.36% |
| 2026-01-30 | 9.40 | 9.60 | 9.22 | 9.33 | 9.27 | qfq | 91,236,843 | 853,690,825 | -2.51% |
| 2026-01-29 | 9.40 | 9.76 | 9.23 | 9.57 | 9.51 | qfq | 169,278,589 | 1,614,215,925 | 1.16% |
| 2026-01-28 | 9.55 | 10.01 | 9.45 | 9.46 | 9.40 | qfq | 236,430,210 | 2,293,253,508 | 3.96% |
| 2026-01-27 | 9.18 | 9.22 | 8.91 | 9.10 | 9.04 | qfq | 66,489,518 | 600,355,120 | -0.76% |
| 2026-01-26 | 9.46 | 9.55 | 9.06 | 9.17 | 9.11 | qfq | 89,503,331 | 825,093,331 | -3.17% |
| 2026-01-23 | 9.34 | 9.49 | 9.30 | 9.47 | 9.41 | qfq | 68,126,424 | 640,868,793 | 1.61% |
| 2026-01-22 | 9.35 | 9.45 | 9.28 | 9.32 | 9.26 | qfq | 53,493,953 | 499,956,508 | 0.11% |
| 2026-01-21 | 9.25 | 9.55 | 9.21 | 9.31 | 9.25 | qfq | 74,032,585 | 694,086,847 | 0.54% |
| 2026-01-20 | 9.64 | 9.65 | 9.19 | 9.26 | 9.20 | qfq | 105,525,901 | 983,925,256 | -3.64% |
| 2026-01-19 | 9.72 | 9.78 | 9.55 | 9.61 | 9.55 | qfq | 69,232,323 | 669,267,856 | -0.10% |
| 2026-01-16 | 9.79 | 9.98 | 9.57 | 9.62 | 9.56 | qfq | 97,114,861 | 944,473,963 | -1.74% |
| 2026-01-15 | 9.75 | 10.02 | 9.72 | 9.79 | 9.73 | qfq | 106,245,326 | 1,046,611,799 | -0.91% |
| 2026-01-14 | 9.54 | 10.27 | 9.52 | 9.88 | 9.82 | qfq | 183,818,747 | 1,810,766,990 | 4.33% |
| 2026-01-13 | 9.84 | 9.85 | 9.44 | 9.47 | 9.41 | qfq | 111,327,470 | 1,066,466,145 | -3.66% |
| 2026-01-12 | 9.39 | 9.84 | 9.38 | 9.83 | 9.77 | qfq | 137,093,986 | 1,321,132,249 | 5.47% |
| 2026-01-09 | 9.28 | 9.49 | 9.16 | 9.32 | 9.26 | qfq | 108,784,500 | 1,013,521,337 | 0.76% |
| 2026-01-08 | 9.09 | 9.36 | 9.08 | 9.25 | 9.19 | qfq | 83,132,684 | 769,864,841 | 1.65% |
| 2026-01-07 | 9.17 | 9.22 | 9.07 | 9.10 | 9.04 | qfq | 89,872,157 | 820,061,806 | -0.55% |
| 2026-01-06 | 9.02 | 9.20 | 9.00 | 9.15 | 9.09 | qfq | 81,851,412 | 746,580,290 | 1.44% |
| 2026-01-05 | 8.99 | 9.08 | 8.94 | 9.02 | 8.96 | qfq | 75,245,574 | 677,118,305 | 1.12% |
| 2025-12-31 | 8.73 | 9.00 | 8.69 | 8.92 | 8.86 | qfq | 90,798,431 | 806,056,937 | 2.29% |
| 2025-12-30 | 8.70 | 8.84 | 8.69 | 8.72 | 8.66 | qfq | 40,958,652 | 358,969,350 | -0.23% |
| 2025-12-29 | 8.74 | 8.79 | 8.68 | 8.74 | 8.68 | qfq | 39,798,728 | 347,348,457 | 0.23% |
| 2025-12-26 | 8.67 | 8.80 | 8.65 | 8.72 | 8.66 | qfq | 55,580,707 | 485,349,198 | 0.23% |
| 2025-12-25 | 8.39 | 8.87 | 8.35 | 8.70 | 8.64 | qfq | 83,491,247 | 721,651,639 | 3.69% |
| 2025-12-24 | 8.20 | 8.47 | 8.14 | 8.39 | 8.33 | qfq | 48,396,500 | 401,777,654 | 2.32% |
| 2025-12-23 | 8.38 | 8.38 | 8.18 | 8.20 | 8.15 | qfq | 37,155,700 | 306,891,909 | -2.15% |
| 2025-12-22 | 8.33 | 8.59 | 8.30 | 8.38 | 8.33 | qfq | 44,291,101 | 373,993,096 | 0.96% |
| 2025-12-19 | 8.19 | 8.37 | 8.19 | 8.30 | 8.25 | qfq | 42,542,428 | 353,246,315 | 1.84% |
| 2025-12-18 | 8.13 | 8.23 | 8.08 | 8.15 | 8.10 | qfq | 41,745,180 | 340,879,575 | -0.49% |
| 2025-12-17 | 8.25 | 8.32 | 8.02 | 8.19 | 8.14 | qfq | 56,603,601 | 460,414,642 | -0.85% |
| 2025-12-16 | 8.56 | 8.57 | 8.25 | 8.26 | 8.21 | qfq | 60,824,647 | 507,308,518 | -3.73% |
| 2025-12-15 | 8.70 | 8.71 | 8.52 | 8.58 | 8.52 | qfq | 42,555,835 | 366,473,882 | -1.94% |
| 2025-12-12 | 8.65 | 8.93 | 8.65 | 8.75 | 8.69 | qfq | 56,510,024 | 496,960,812 | 1.51% |
| 2025-12-11 | 8.86 | 8.88 | 8.62 | 8.62 | 8.56 | qfq | 51,949,542 | 453,654,215 | -2.60% |
| 2025-12-10 | 8.99 | 9.00 | 8.73 | 8.85 | 8.79 | qfq | 62,095,472 | 548,273,415 | -1.99% |
| 2025-12-09 | 9.16 | 9.17 | 8.96 | 9.03 | 8.97 | qfq | 65,720,009 | 594,015,655 | -1.63% |
| 2025-12-08 | 8.95 | 9.20 | 8.93 | 9.18 | 9.12 | qfq | 96,841,022 | 882,165,516 | 2.46% |
| 2025-12-05 | 8.99 | 9.04 | 8.87 | 8.96 | 8.90 | qfq | 60,215,518 | 537,937,816 | -0.22% |
| 2025-12-04 | 8.68 | 9.25 | 8.68 | 8.98 | 8.92 | qfq | 120,466,546 | 1,084,612,171 | 3.22% |
| 2025-12-03 | 8.94 | 8.95 | 8.65 | 8.70 | 8.64 | qfq | 56,461,174 | 493,383,583 | -2.68% |
| 2025-12-02 | 8.88 | 9.05 | 8.76 | 8.94 | 8.88 | qfq | 69,995,225 | 620,815,254 | 0.00% |
| 2025-12-01 | 8.64 | 9.08 | 8.56 | 8.94 | 8.88 | qfq | 101,670,750 | 899,471,439 | 3.11% |
| 2025-11-28 | 8.58 | 8.67 | 8.48 | 8.67 | 8.61 | qfq | 39,441,289 | 339,005,547 | 1.05% |
| 2025-11-27 | 8.59 | 8.70 | 8.56 | 8.58 | 8.52 | qfq | 36,569,363 | 315,239,234 | -0.58% |
| 2025-11-26 | 8.72 | 8.80 | 8.62 | 8.63 | 8.57 | qfq | 50,866,954 | 442,102,647 | -1.03% |
| 2025-11-25 | 8.58 | 8.85 | 8.54 | 8.72 | 8.66 | qfq | 85,861,528 | 744,737,095 | 2.35% |
| 2025-11-24 | 8.40 | 8.62 | 8.21 | 8.52 | 8.46 | qfq | 71,428,990 | 601,656,551 | 2.40% |
| 2025-11-21 | 8.60 | 8.70 | 8.30 | 8.32 | 8.27 | qfq | 105,817,208 | 896,675,520 | -4.70% |
| 2025-11-20 | 9.01 | 9.09 | 8.72 | 8.73 | 8.67 | qfq | 104,300,979 | 919,771,909 | -2.78% |
| 2025-11-19 | 9.09 | 9.28 | 8.95 | 8.98 | 8.92 | qfq | 108,495,635 | 985,146,026 | -1.32% |
| 2025-11-18 | 9.09 | 9.20 | 9.03 | 9.10 | 9.04 | qfq | 112,515,711 | 1,025,264,782 | -0.44% |
| 2025-11-17 | 8.80 | 9.14 | 8.80 | 9.14 | 9.08 | qfq | 139,014,835 | 1,253,127,071 | 3.86% |
| 2025-11-14 | 8.86 | 8.94 | 8.78 | 8.80 | 8.74 | qfq | 66,718,588 | 589,919,921 | -1.46% |
| 2025-11-13 | 8.60 | 9.05 | 8.57 | 8.93 | 8.87 | qfq | 121,489,972 | 1,077,200,631 | 3.84% |
| 2025-11-12 | 8.81 | 8.81 | 8.52 | 8.60 | 8.54 | qfq | 68,331,223 | 591,118,356 | -2.49% |
| 2025-11-11 | 8.76 | 8.84 | 8.66 | 8.82 | 8.76 | qfq | 72,368,368 | 634,617,399 | 0.80% |
| 2025-11-10 | 8.63 | 8.76 | 8.63 | 8.75 | 8.69 | qfq | 67,278,022 | 586,339,314 | 1.39% |
| 2025-11-07 | 8.80 | 8.84 | 8.60 | 8.63 | 8.57 | qfq | 84,294,853 | 734,523,873 | -2.38% |
| 2025-11-06 | 8.81 | 8.91 | 8.77 | 8.84 | 8.78 | qfq | 94,322,554 | 833,850,981 | 0.11% |
| 2025-11-05 | 8.66 | 8.87 | 8.58 | 8.83 | 8.77 | qfq | 122,375,034 | 1,068,410,834 | 0.68% |
| 2025-11-04 | 8.66 | 8.94 | 8.63 | 8.77 | 8.71 | qfq | 115,130,642 | 1,010,588,373 | 0.11% |
| 2025-11-03 | 8.80 | 8.98 | 8.68 | 8.76 | 8.70 | qfq | 172,059,910 | 1,508,788,366 | 0.46% |
| 2025-10-31 | 8.60 | 8.82 | 8.41 | 8.72 | 8.66 | qfq | 261,225,772 | 2,257,978,927 | 1.16% |
| 2025-10-30 | 8.22 | 8.62 | 8.22 | 8.62 | 8.56 | qfq | 143,840,004 | 1,227,869,620 | 9.95% |
| 2025-10-29 | 7.86 | 7.88 | 7.79 | 7.84 | 7.79 | qfq | 32,190,820 | 252,037,791 | -0.51% |
| 2025-10-28 | 7.86 | 7.97 | 7.80 | 7.88 | 7.83 | qfq | 40,169,524 | 317,622,089 | 0.38% |
| 2025-10-27 | 7.83 | 7.94 | 7.79 | 7.85 | 7.80 | qfq | 41,383,259 | 325,504,805 | 0.64% |
| 2025-10-24 | 7.78 | 7.92 | 7.76 | 7.80 | 7.75 | qfq | 38,150,055 | 299,094,776 | 0.26% |
| 2025-10-23 | 7.70 | 7.78 | 7.54 | 7.78 | 7.73 | qfq | 35,678,408 | 272,454,163 | 0.78% |
| 2025-10-22 | 7.78 | 7.78 | 7.67 | 7.72 | 7.67 | qfq | 26,047,106 | 201,022,190 | -0.77% |
| 2025-10-21 | 7.67 | 7.86 | 7.66 | 7.78 | 7.73 | qfq | 35,550,662 | 276,695,548 | 1.57% |
| 2025-10-20 | 7.72 | 7.76 | 7.60 | 7.66 | 7.61 | qfq | 33,906,918 | 260,102,265 | 0.00% |
| 2025-10-17 | 7.90 | 7.95 | 7.65 | 7.66 | 7.61 | qfq | 54,132,213 | 419,946,808 | -3.04% |
| 2025-10-16 | 8.11 | 8.11 | 7.88 | 7.90 | 7.85 | qfq | 60,926,207 | 483,941,728 | -2.59% |
| 2025-10-15 | 8.05 | 8.23 | 7.98 | 8.11 | 8.06 | qfq | 50,317,227 | 407,254,466 | 0.62% |
| 2025-10-14 | 8.20 | 8.28 | 8.01 | 8.06 | 8.01 | qfq | 67,263,905 | 547,799,399 | -1.23% |
| 2025-10-13 | 7.90 | 8.22 | 7.82 | 8.16 | 8.11 | qfq | 71,166,743 | 572,674,407 | 0.87% |
| 2025-10-10 | 8.27 | 8.29 | 8.09 | 8.09 | 8.04 | qfq | 66,550,853 | 542,891,383 | -3.00% |
| 2025-10-09 | 8.18 | 8.40 | 8.15 | 8.34 | 8.29 | qfq | 100,910,874 | 839,111,191 | 2.84% |
| 2025-09-30 | 8.00 | 8.23 | 7.99 | 8.11 | 8.06 | qfq | 69,766,073 | 566,515,401 | 1.50% |
| 2025-09-29 | 7.92 | 8.03 | 7.86 | 7.99 | 7.94 | qfq | 40,396,410 | 320,706,812 | 0.88% |
| 2025-09-26 | 8.07 | 8.07 | 7.92 | 7.92 | 7.87 | qfq | 53,157,348 | 423,842,818 | -1.86% |
| 2025-09-25 | 8.11 | 8.17 | 8.06 | 8.07 | 8.02 | qfq | 59,777,648 | 484,469,231 | -0.86% |
| 2025-09-24 | 7.75 | 8.19 | 7.75 | 8.14 | 8.09 | qfq | 89,803,472 | 724,253,172 | 4.09% |
| 2025-09-23 | 7.99 | 7.99 | 7.65 | 7.82 | 7.77 | qfq | 62,055,344 | 482,321,384 | -2.13% |
| 2025-09-22 | 7.99 | 8.05 | 7.88 | 7.99 | 7.94 | qfq | 40,547,992 | 323,798,264 | 1.14% |
| 2025-09-19 | 7.92 | 8.05 | 7.82 | 7.90 | 7.85 | qfq | 46,474,900 | 368,733,701 | -0.38% |
| 2025-09-18 | 8.06 | 8.21 | 7.84 | 7.93 | 7.88 | qfq | 84,826,430 | 684,089,286 | -1.49% |
| 2025-09-17 | 8.06 | 8.09 | 7.99 | 8.05 | 8.00 | qfq | 40,732,653 | 327,253,867 | -0.25% |
| 2025-09-16 | 7.98 | 8.12 | 7.94 | 8.07 | 8.02 | qfq | 47,859,997 | 385,730,310 | 1.00% |
| 2025-09-15 | 8.07 | 8.13 | 7.94 | 7.99 | 7.94 | qfq | 51,495,190 | 411,799,255 | -1.11% |
| 2025-09-12 | 7.95 | 8.17 | 7.90 | 8.08 | 8.03 | qfq | 78,885,110 | 636,827,371 | 1.64% |
| 2025-09-11 | 7.56 | 7.95 | 7.46 | 7.95 | 7.90 | qfq | 83,042,328 | 645,454,947 | 5.30% |
| 2025-09-10 | 7.55 | 7.64 | 7.54 | 7.55 | 7.50 | qfq | 31,082,212 | 235,767,663 | -0.13% |
| 2025-09-09 | 7.76 | 7.77 | 7.54 | 7.56 | 7.51 | qfq | 48,895,339 | 372,599,494 | -2.70% |
| 2025-09-08 | 7.81 | 7.90 | 7.69 | 7.77 | 7.72 | qfq | 47,497,520 | 369,230,974 | -0.13% |
| 2025-09-05 | 7.63 | 7.78 | 7.56 | 7.78 | 7.73 | qfq | 45,566,472 | 349,797,519 | 2.10% |
| 2025-09-04 | 7.80 | 7.88 | 7.49 | 7.62 | 7.57 | qfq | 66,534,342 | 511,177,664 | -2.43% |
| 2025-09-03 | 7.97 | 8.10 | 7.78 | 7.81 | 7.76 | qfq | 67,212,200 | 533,218,333 | -1.64% |
| 2025-09-02 | 8.25 | 8.26 | 7.90 | 7.94 | 7.89 | qfq | 83,538,236 | 669,284,084 | -3.64% |
| 2025-09-01 | 8.17 | 8.33 | 8.17 | 8.24 | 8.19 | qfq | 67,432,397 | 555,992,450 | 0.61% |
| 2025-08-29 | 8.38 | 8.40 | 8.14 | 8.19 | 8.14 | qfq | 79,349,952 | 653,617,814 | -0.97% |
| 2025-08-28 | 8.14 | 8.34 | 8.02 | 8.27 | 8.22 | qfq | 117,649,597 | 962,381,651 | 1.60% |
| 2025-08-27 | 8.12 | 8.58 | 8.12 | 8.14 | 8.09 | qfq | 147,154,125 | 1,229,455,751 | 0.62% |
| 2025-08-26 | 8.05 | 8.16 | 8.01 | 8.09 | 8.04 | qfq | 70,051,640 | 568,112,517 | 0.25% |
| 2025-08-25 | 8.21 | 8.25 | 8.02 | 8.07 | 8.02 | qfq | 93,465,508 | 758,577,049 | -0.74% |
| 2025-08-22 | 7.99 | 8.15 | 7.99 | 8.13 | 8.08 | qfq | 80,020,861 | 647,235,300 | 2.01% |
| 2025-08-21 | 8.08 | 8.13 | 7.92 | 7.97 | 7.92 | qfq | 61,536,420 | 492,790,352 | -1.24% |
| 2025-08-20 | 7.97 | 8.08 | 7.84 | 8.07 | 8.02 | qfq | 74,420,840 | 593,260,056 | 1.25% |
| 2025-08-19 | 7.92 | 8.09 | 7.87 | 7.97 | 7.92 | qfq | 89,713,769 | 716,083,018 | 0.63% |
| 2025-08-18 | 7.75 | 7.99 | 7.71 | 7.92 | 7.87 | qfq | 90,000,606 | 710,953,589 | 2.86% |
| 2025-08-15 | 7.64 | 7.70 | 7.58 | 7.70 | 7.65 | qfq | 50,298,785 | 385,862,066 | 0.92% |
| 2025-08-14 | 7.66 | 7.71 | 7.54 | 7.63 | 7.58 | qfq | 62,165,325 | 475,298,994 | -0.13% |
| 2025-08-13 | 7.56 | 7.67 | 7.53 | 7.64 | 7.59 | qfq | 50,606,278 | 385,885,431 | 1.06% |
| 2025-08-12 | 7.53 | 7.58 | 7.49 | 7.56 | 7.51 | qfq | 31,411,977 | 236,823,741 | 0.27% |
| 2025-08-11 | 7.47 | 7.57 | 7.47 | 7.54 | 7.49 | qfq | 35,417,670 | 266,876,408 | 0.94% |
| 2025-08-08 | 7.57 | 7.57 | 7.46 | 7.47 | 7.42 | qfq | 35,362,844 | 265,090,246 | -1.45% |
| 2025-08-07 | 7.65 | 7.68 | 7.55 | 7.58 | 7.53 | qfq | 37,521,441 | 285,254,619 | -0.79% |
| 2025-08-06 | 7.46 | 7.68 | 7.43 | 7.64 | 7.59 | qfq | 65,111,770 | 492,975,609 | 2.14% |
| 2025-08-05 | 7.52 | 7.52 | 7.43 | 7.48 | 7.43 | qfq | 30,854,226 | 230,363,921 | -0.40% |
| 2025-08-04 | 7.40 | 7.51 | 7.36 | 7.51 | 7.46 | qfq | 42,119,097 | 313,146,700 | 0.81% |
| 2025-08-01 | 7.39 | 7.47 | 7.32 | 7.45 | 7.40 | qfq | 37,753,764 | 279,572,706 | 0.95% |
| 2025-07-31 | 7.45 | 7.52 | 7.36 | 7.38 | 7.33 | qfq | 42,964,200 | 320,053,559 | -1.07% |
| 2025-07-30 | 7.57 | 7.58 | 7.42 | 7.46 | 7.41 | qfq | 41,356,300 | 309,844,908 | -1.71% |
| 2025-07-29 | 7.52 | 7.59 | 7.46 | 7.59 | 7.54 | qfq | 45,000,542 | 338,322,755 | 0.40% |
| 2025-07-28 | 7.81 | 7.85 | 7.55 | 7.56 | 7.51 | qfq | 86,937,755 | 661,808,890 | -2.20% |
| 2025-07-25 | 7.61 | 7.74 | 7.53 | 7.73 | 7.68 | qfq | 91,524,047 | 698,751,352 | 2.38% |
| 2025-07-24 | 7.50 | 7.58 | 7.47 | 7.55 | 7.50 | qfq | 63,945,783 | 481,410,521 | 1.34% |
| 2025-07-23 | 7.37 | 7.61 | 7.37 | 7.45 | 7.40 | qfq | 115,430,510 | 867,214,303 | 2.19% |
| 2025-07-22 | 7.30 | 7.31 | 7.21 | 7.29 | 7.24 | qfq | 35,999,695 | 261,528,915 | 0.00% |
| 2025-07-21 | 7.26 | 7.32 | 7.22 | 7.29 | 7.24 | qfq | 37,355,901 | 272,095,834 | 0.28% |
| 2025-07-18 | 7.26 | 7.35 | 7.23 | 7.27 | 7.22 | qfq | 41,650,902 | 303,315,026 | 0.28% |
| 2025-07-17 | 7.16 | 7.28 | 7.12 | 7.25 | 7.20 | qfq | 41,581,003 | 300,240,576 | 1.40% |
| 2025-07-16 | 7.14 | 7.29 | 7.12 | 7.15 | 7.10 | qfq | 48,712,998 | 351,146,893 | 0.42% |
| 2025-07-15 | 7.17 | 7.17 | 7.05 | 7.12 | 7.07 | qfq | 57,487,932 | 407,799,029 | -1.52% |
| 2025-07-14 | 7.29 | 7.32 | 7.21 | 7.23 | 7.18 | qfq | 31,424,888 | 228,091,944 | -0.55% |
| 2025-07-11 | 7.19 | 7.30 | 7.16 | 7.27 | 7.22 | qfq | 46,908,618 | 339,812,777 | 0.97% |
| 2025-07-10 | 7.13 | 7.22 | 7.11 | 7.20 | 7.15 | qfq | 35,780,254 | 256,822,983 | 0.84% |
| 2025-07-09 | 7.18 | 7.18 | 7.11 | 7.14 | 7.09 | qfq | 23,915,663 | 170,884,164 | -0.42% |
| 2025-07-08 | 7.07 | 7.17 | 7.06 | 7.17 | 7.12 | qfq | 30,549,233 | 217,844,756 | 1.41% |
| 2025-07-07 | 7.07 | 7.09 | 7.04 | 7.07 | 7.02 | qfq | 16,508,472 | 116,609,274 | 0.14% |
| 2025-07-04 | 7.11 | 7.13 | 7.05 | 7.06 | 7.01 | qfq | 26,055,102 | 184,647,697 | -0.70% |
| 2025-07-03 | 7.11 | 7.17 | 7.09 | 7.11 | 7.06 | qfq | 21,958,800 | 156,404,647 | 0.00% |
| 2025-07-02 | 7.19 | 7.19 | 7.07 | 7.11 | 7.06 | qfq | 29,713,600 | 211,459,843 | -0.97% |
| 2025-07-01 | 7.25 | 7.26 | 7.16 | 7.18 | 7.13 | qfq | 29,041,400 | 208,768,216 | -0.83% |
| 2025-06-30 | 7.24 | 7.28 | 7.22 | 7.24 | 7.19 | qfq | 32,281,600 | 234,053,225 | 0.14% |
| 2025-06-27 | 7.30 | 7.32 | 7.22 | 7.23 | 7.18 | qfq | 31,797,839 | 230,887,167 | 0.28% |
| 2025-06-26 | 7.25 | 7.28 | 7.19 | 7.21 | 7.16 | qfq | 36,924,337 | 267,247,255 | -0.69% |
| 2025-06-25 | 7.21 | 7.27 | 7.16 | 7.26 | 7.21 | qfq | 45,413,753 | 327,676,401 | 1.11% |
| 2025-06-24 | 7.03 | 7.19 | 7.02 | 7.18 | 7.13 | qfq | 50,753,059 | 362,389,118 | 2.72% |
| 2025-06-23 | 6.81 | 7.00 | 6.80 | 6.99 | 6.94 | qfq | 24,495,346 | 169,666,214 | 1.60% |
| 2025-06-20 | 6.96 | 6.99 | 6.88 | 6.88 | 6.83 | qfq | 23,262,594 | 160,826,476 | -1.15% |
| 2025-06-19 | 7.07 | 7.12 | 6.94 | 6.96 | 6.91 | qfq | 36,057,000 | 252,721,398 | -1.83% |
| 2025-06-18 | 7.12 | 7.15 | 7.05 | 7.09 | 7.04 | qfq | 24,318,900 | 172,357,247 | -0.70% |
| 2025-06-17 | 7.15 | 7.17 | 7.08 | 7.14 | 7.09 | qfq | 25,134,213 | 178,933,021 | 0.00% |
| 2025-06-16 | 7.07 | 7.17 | 7.03 | 7.14 | 7.09 | qfq | 27,612,068 | 196,944,904 | 0.85% |
| 2025-06-13 | 7.24 | 7.26 | 7.08 | 7.08 | 7.03 | qfq | 55,432,804 | 395,503,625 | -2.48% |
| 2025-06-12 | 7.12 | 7.40 | 7.07 | 7.26 | 7.21 | qfq | 90,152,162 | 656,975,527 | 2.11% |
| 2025-06-11 | 7.10 | 7.20 | 7.09 | 7.11 | 7.06 | qfq | 24,978,314 | 178,355,924 | 0.14% |
| 2025-06-10 | 7.23 | 7.23 | 7.04 | 7.10 | 7.05 | qfq | 43,310,368 | 308,584,538 | -1.80% |
| 2025-06-09 | 7.24 | 7.25 | 7.18 | 7.23 | 7.18 | qfq | 30,902,007 | 223,201,343 | 0.28% |
| 2025-06-06 | 7.22 | 7.26 | 7.17 | 7.21 | 7.16 | qfq | 28,568,709 | 205,875,573 | -0.41% |
| 2025-06-05 | 7.18 | 7.28 | 7.13 | 7.24 | 7.19 | qfq | 40,892,429 | 294,762,425 | 0.98% |
| 2025-06-04 | 7.17 | 7.21 | 7.14 | 7.17 | 7.12 | qfq | 24,674,624 | 176,856,090 | 0.42% |
| 2025-06-03 | 7.15 | 7.23 | 7.12 | 7.14 | 7.09 | qfq | 37,086,005 | 266,123,258 | -0.70% |
| 2025-05-30 | 7.40 | 7.41 | 7.17 | 7.19 | 7.14 | qfq | 52,235,726 | 378,082,562 | -2.84% |
| 2025-05-29 | 7.23 | 7.42 | 7.22 | 7.40 | 7.35 | qfq | 68,428,690 | 502,687,633 | 2.35% |
| 2025-05-28 | 7.14 | 7.33 | 7.14 | 7.23 | 7.18 | qfq | 58,039,189 | 420,171,726 | 0.84% |
| 2025-05-27 | 7.15 | 7.30 | 7.06 | 7.17 | 7.12 | qfq | 60,238,445 | 430,984,411 | 0.14% |
| 2025-05-26 | 6.95 | 7.21 | 6.92 | 7.16 | 7.11 | qfq | 66,874,214 | 476,279,757 | 3.77% |
| 2025-05-23 | 7.04 | 7.06 | 6.90 | 6.90 | 6.85 | qfq | 30,407,179 | 212,255,872 | -1.57% |
| 2025-05-22 | 7.07 | 7.12 | 7.00 | 7.01 | 6.96 | qfq | 23,944,502 | 168,709,388 | -1.13% |
| 2025-05-21 | 7.17 | 7.18 | 7.08 | 7.09 | 7.04 | qfq | 22,613,556 | 160,852,917 | -0.98% |
| 2025-05-20 | 7.15 | 7.20 | 7.07 | 7.16 | 7.11 | qfq | 29,741,369 | 212,692,850 | 0.28% |
| 2025-05-19 | 7.05 | 7.19 | 6.97 | 7.14 | 7.09 | qfq | 35,400,669 | 250,814,882 | 1.42% |
| 2025-05-16 | 7.05 | 7.10 | 7.03 | 7.04 | 6.99 | qfq | 24,747,569 | 174,751,345 | -0.28% |
| 2025-05-15 | 7.25 | 7.27 | 7.05 | 7.06 | 7.01 | qfq | 35,696,700 | 253,834,095 | -2.35% |
| 2025-05-14 | 7.23 | 7.29 | 7.16 | 7.23 | 7.18 | qfq | 37,071,202 | 267,712,695 | -0.28% |
| 2025-05-13 | 7.35 | 7.37 | 7.20 | 7.25 | 7.20 | qfq | 40,945,600 | 297,665,636 | -0.55% |
| 2025-05-12 | 7.25 | 7.33 | 7.19 | 7.29 | 7.24 | qfq | 38,244,100 | 277,845,319 | 1.39% |
| 2025-05-09 | 7.35 | 7.36 | 7.17 | 7.19 | 7.14 | qfq | 36,145,916 | 261,277,258 | -2.04% |
| 2025-05-08 | 7.18 | 7.35 | 7.17 | 7.34 | 7.29 | qfq | 45,384,478 | 331,291,350 | 1.80% |
| 2025-05-07 | 7.28 | 7.35 | 7.15 | 7.21 | 7.16 | qfq | 43,553,600 | 314,663,245 | 0.14% |
| 2025-05-06 | 7.10 | 7.22 | 7.08 | 7.20 | 7.15 | qfq | 52,511,223 | 376,551,185 | 3.45% |
| 2025-04-30 | 6.83 | 7.01 | 6.82 | 6.96 | 6.91 | qfq | 35,781,711 | 248,808,002 | 2.20% |
| 2025-04-29 | 6.77 | 6.85 | 6.66 | 6.81 | 6.77 | qfq | 48,802,278 | 330,681,261 | -2.71% |
| 2025-04-28 | 7.09 | 7.14 | 6.98 | 7.00 | 6.95 | qfq | 31,469,478 | 221,555,133 | -0.71% |
| 2025-04-25 | 6.99 | 7.10 | 6.98 | 7.05 | 7.00 | qfq | 26,751,546 | 188,536,212 | 1.00% |
| 2025-04-24 | 7.17 | 7.17 | 6.97 | 6.98 | 6.93 | qfq | 39,586,900 | 278,483,996 | -2.24% |
| 2025-04-23 | 7.08 | 7.19 | 7.08 | 7.14 | 7.09 | qfq | 37,147,816 | 265,414,475 | 1.13% |
| 2025-04-22 | 7.12 | 7.13 | 7.03 | 7.06 | 7.01 | qfq | 29,075,468 | 205,479,775 | -0.84% |
| 2025-04-21 | 7.01 | 7.14 | 6.95 | 7.12 | 7.07 | qfq | 28,460,200 | 201,778,112 | 1.57% |
| 2025-04-18 | 6.99 | 7.04 | 6.94 | 7.01 | 6.96 | qfq | 22,370,700 | 156,287,493 | 0.00% |
| 2025-04-17 | 6.95 | 7.13 | 6.94 | 7.01 | 6.96 | qfq | 28,203,602 | 199,109,227 | -0.14% |
| 2025-04-16 | 7.12 | 7.12 | 6.89 | 7.02 | 6.97 | qfq | 35,551,258 | 249,140,476 | -1.54% |
| 2025-04-15 | 7.20 | 7.22 | 7.08 | 7.13 | 7.08 | qfq | 31,800,200 | 226,512,837 | -0.97% |
| 2025-04-14 | 7.24 | 7.29 | 7.17 | 7.20 | 7.15 | qfq | 44,739,300 | 322,755,259 | 1.12% |
| 2025-04-11 | 7.00 | 7.20 | 6.97 | 7.12 | 7.07 | qfq | 47,174,000 | 335,289,760 | 0.71% |
| 2025-04-10 | 7.10 | 7.24 | 7.06 | 7.07 | 7.02 | qfq | 69,993,000 | 500,190,846 | 1.14% |
| 2025-04-09 | 6.63 | 7.07 | 6.34 | 6.99 | 6.94 | qfq | 93,508,265 | 634,429,073 | 3.10% |
| 2025-04-08 | 6.85 | 6.98 | 6.55 | 6.78 | 6.74 | qfq | 88,285,244 | 593,784,052 | -2.02% |
| 2025-04-07 | 7.00 | 7.19 | 6.92 | 6.92 | 6.87 | qfq | 59,562,602 | 415,914,287 | -10.01% |
| 2025-04-03 | 7.68 | 7.79 | 7.62 | 7.69 | 7.64 | qfq | 31,880,750 | 245,701,609 | -0.77% |
| 2025-04-02 | 7.76 | 7.83 | 7.73 | 7.75 | 7.70 | qfq | 27,583,164 | 214,243,365 | -0.39% |
| 2025-04-01 | 7.79 | 7.87 | 7.76 | 7.78 | 7.73 | qfq | 33,778,484 | 263,791,713 | -0.13% |
| 2025-03-31 | 7.74 | 7.85 | 7.58 | 7.79 | 7.74 | qfq | 53,598,089 | 413,156,778 | -0.38% |
| 2025-03-28 | 7.90 | 7.98 | 7.81 | 7.82 | 7.77 | qfq | 36,239,471 | 285,126,853 | -1.39% |
| 2025-03-27 | 7.94 | 8.00 | 7.82 | 7.93 | 7.88 | qfq | 40,684,422 | 322,498,988 | -0.13% |
| 2025-03-26 | 7.99 | 8.06 | 7.92 | 7.94 | 7.89 | qfq | 37,472,871 | 299,087,357 | -0.25% |
| 2025-03-25 | 7.99 | 8.06 | 7.90 | 7.96 | 7.91 | qfq | 49,450,169 | 394,728,694 | -0.62% |
| 2025-03-24 | 8.14 | 8.17 | 7.83 | 8.01 | 7.96 | qfq | 83,666,919 | 666,871,518 | -1.84% |
| 2025-03-21 | 8.33 | 8.36 | 8.15 | 8.16 | 8.11 | qfq | 75,780,471 | 624,527,468 | -3.09% |
| 2025-03-20 | 8.54 | 8.59 | 8.41 | 8.42 | 8.36 | qfq | 64,278,340 | 545,196,469 | -1.75% |
| 2025-03-19 | 8.71 | 8.74 | 8.52 | 8.57 | 8.51 | qfq | 91,552,329 | 788,690,014 | -2.28% |
| 2025-03-18 | 8.42 | 9.05 | 8.42 | 8.77 | 8.71 | qfq | 172,667,541 | 1,513,865,168 | 4.40% |
| 2025-03-17 | 8.37 | 8.49 | 8.34 | 8.40 | 8.34 | qfq | 68,664,003 | 577,268,117 | 0.60% |
| 2025-03-14 | 8.18 | 8.35 | 8.15 | 8.35 | 8.30 | qfq | 77,550,745 | 642,066,081 | 1.58% |
| 2025-03-13 | 8.55 | 8.55 | 8.16 | 8.22 | 8.17 | qfq | 98,118,942 | 813,164,213 | -3.41% |
| 2025-03-12 | 8.38 | 8.64 | 8.37 | 8.51 | 8.45 | qfq | 113,834,065 | 972,396,099 | 2.16% |
| 2025-03-11 | 8.20 | 8.41 | 8.18 | 8.33 | 8.28 | qfq | 69,705,930 | 578,529,301 | -0.48% |
| 2025-03-10 | 8.58 | 8.62 | 8.29 | 8.37 | 8.32 | qfq | 107,111,656 | 898,397,994 | -2.22% |
| 2025-03-07 | 8.70 | 8.80 | 8.46 | 8.56 | 8.50 | qfq | 140,510,550 | 1,216,522,275 | -1.83% |
| 2025-03-06 | 8.73 | 8.85 | 8.64 | 8.72 | 8.66 | qfq | 167,482,841 | 1,466,204,222 | 0.46% |
| 2025-03-05 | 8.47 | 8.77 | 8.34 | 8.68 | 8.62 | qfq | 161,114,036 | 1,378,476,653 | 2.60% |
| 2025-03-04 | 8.24 | 8.48 | 8.21 | 8.46 | 8.40 | qfq | 106,582,271 | 894,310,873 | 1.81% |
| 2025-03-03 | 8.50 | 8.57 | 8.22 | 8.31 | 8.26 | qfq | 152,729,005 | 1,279,995,126 | -2.46% |
| 2025-02-28 | 8.70 | 8.92 | 8.51 | 8.52 | 8.46 | qfq | 214,314,845 | 1,868,590,168 | -2.52% |
| 2025-02-27 | 9.19 | 9.33 | 8.66 | 8.74 | 8.68 | qfq | 288,844,900 | 2,573,047,512 | -4.69% |
| 2025-02-26 | 9.35 | 9.48 | 8.86 | 9.17 | 9.11 | qfq | 362,081,864 | 3,291,795,199 | -1.93% |
| 2025-02-25 | 9.53 | 10.22 | 9.21 | 9.35 | 9.29 | qfq | 611,808,348 | 5,904,830,691 | -1.37% |
| 2025-02-24 | 9.19 | 9.48 | 9.05 | 9.48 | 9.42 | qfq | 224,266,607 | 2,102,157,970 | 9.98% |
| 2025-02-21 | 7.89 | 8.62 | 7.77 | 8.62 | 8.56 | qfq | 262,766,273 | 2,188,005,662 | 9.95% |
| 2025-02-20 | 7.90 | 7.97 | 7.81 | 7.84 | 7.79 | qfq | 82,553,179 | 649,363,116 | -1.26% |
| 2025-02-19 | 7.82 | 8.03 | 7.80 | 7.94 | 7.89 | qfq | 96,241,497 | 761,623,892 | 2.19% |
| 2025-02-18 | 8.15 | 8.25 | 7.75 | 7.77 | 7.72 | qfq | 171,128,265 | 1,359,280,330 | -4.55% |
| 2025-02-17 | 8.45 | 8.45 | 8.09 | 8.14 | 8.09 | qfq | 174,557,018 | 1,440,140,703 | -2.51% |
| 2025-02-14 | 8.18 | 8.41 | 7.96 | 8.35 | 8.30 | qfq | 190,512,087 | 1,566,033,471 | 2.83% |
| 2025-02-13 | 7.88 | 8.19 | 7.74 | 8.12 | 8.07 | qfq | 168,174,642 | 1,348,611,438 | 3.18% |
| 2025-02-12 | 7.56 | 8.13 | 7.56 | 7.87 | 7.82 | qfq | 129,777,742 | 1,027,485,225 | 3.28% |
| 2025-02-11 | 7.76 | 7.76 | 7.54 | 7.62 | 7.57 | qfq | 84,429,741 | 643,206,376 | -1.68% |
| 2025-02-10 | 7.65 | 7.84 | 7.60 | 7.75 | 7.70 | qfq | 118,435,101 | 917,596,532 | 2.65% |
| 2025-02-07 | 7.36 | 7.71 | 7.31 | 7.55 | 7.50 | qfq | 120,664,075 | 909,195,205 | 2.44% |
| 2025-02-06 | 7.18 | 7.37 | 7.00 | 7.37 | 7.32 | qfq | 89,033,506 | 643,445,524 | 3.51% |
| 2025-02-05 | 6.98 | 7.23 | 6.88 | 7.12 | 7.07 | qfq | 86,310,480 | 614,141,623 | 5.33% |
| 2025-01-27 | 6.91 | 6.96 | 6.75 | 6.76 | 6.72 | qfq | 38,135,400 | 260,178,915 | -1.17% |
| 2025-01-24 | 6.67 | 6.85 | 6.62 | 6.84 | 6.80 | qfq | 44,985,986 | 305,497,392 | 2.55% |
| 2025-01-23 | 6.73 | 6.96 | 6.66 | 6.67 | 6.63 | qfq | 57,328,029 | 390,130,721 | 0.00% |
| 2025-01-22 | 6.60 | 6.74 | 6.59 | 6.67 | 6.63 | qfq | 50,045,644 | 333,882,341 | 1.21% |
| 2025-01-21 | 6.69 | 6.74 | 6.55 | 6.59 | 6.55 | qfq | 25,364,722 | 167,843,846 | -1.20% |
| 2025-01-20 | 6.66 | 6.72 | 6.59 | 6.67 | 6.63 | qfq | 36,575,381 | 243,263,512 | 0.91% |
| 2025-01-17 | 6.54 | 6.66 | 6.50 | 6.61 | 6.57 | qfq | 30,758,840 | 202,509,071 | 0.61% |
| 2025-01-16 | 6.59 | 6.73 | 6.52 | 6.57 | 6.53 | qfq | 38,546,889 | 254,902,182 | 0.15% |
| 2025-01-15 | 6.63 | 6.65 | 6.49 | 6.56 | 6.52 | qfq | 36,250,703 | 237,450,438 | -1.06% |
| 2025-01-14 | 6.35 | 6.65 | 6.30 | 6.63 | 6.59 | qfq | 51,741,963 | 337,631,678 | 5.07% |
| 2025-01-13 | 6.28 | 6.35 | 6.12 | 6.31 | 6.27 | qfq | 33,145,364 | 207,770,520 | -0.16% |
| 2025-01-10 | 6.53 | 6.58 | 6.32 | 6.32 | 6.28 | qfq | 31,980,300 | 206,507,410 | -3.22% |
| 2025-01-09 | 6.39 | 6.65 | 6.38 | 6.53 | 6.49 | qfq | 44,163,464 | 288,592,455 | 1.87% |
| 2025-01-08 | 6.45 | 6.47 | 6.21 | 6.41 | 6.37 | qfq | 43,774,407 | 277,813,131 | -1.08% |
| 2025-01-07 | 6.33 | 6.49 | 6.33 | 6.48 | 6.44 | qfq | 40,704,972 | 261,765,655 | 2.53% |
| 2025-01-06 | 6.43 | 6.50 | 6.24 | 6.32 | 6.28 | qfq | 48,366,286 | 306,413,062 | -1.71% |
| 2025-01-03 | 6.75 | 6.80 | 6.42 | 6.43 | 6.39 | qfq | 54,630,437 | 359,321,356 | -5.02% |
| 2025-01-02 | 7.11 | 7.15 | 6.68 | 6.77 | 6.73 | qfq | 62,474,602 | 431,171,449 | -4.78% |
| 2024-12-31 | 7.39 | 7.48 | 7.11 | 7.11 | 7.06 | qfq | 46,700,905 | 338,279,321 | -3.66% |
| 2024-12-30 | 7.47 | 7.49 | 7.23 | 7.38 | 7.33 | qfq | 38,243,445 | 281,516,566 | -0.14% |
| 2024-12-27 | 7.35 | 7.52 | 7.27 | 7.39 | 7.34 | qfq | 54,676,319 | 406,363,980 | 0.96% |
| 2024-12-26 | 7.22 | 7.41 | 7.16 | 7.32 | 7.27 | qfq | 37,490,080 | 275,141,785 | 1.39% |
| 2024-12-25 | 7.34 | 7.45 | 7.17 | 7.22 | 7.17 | qfq | 43,788,320 | 318,023,776 | -1.50% |
| 2024-12-24 | 7.37 | 7.41 | 7.22 | 7.33 | 7.28 | qfq | 43,898,955 | 321,041,700 | 0.14% |
| 2024-12-23 | 7.65 | 7.72 | 7.30 | 7.32 | 7.27 | qfq | 61,071,330 | 455,930,639 | -4.19% |
| 2024-12-20 | 7.69 | 7.70 | 7.54 | 7.64 | 7.59 | qfq | 58,794,988 | 447,351,716 | -0.65% |
| 2024-12-19 | 7.34 | 7.71 | 7.30 | 7.69 | 7.64 | qfq | 77,325,707 | 584,134,441 | 3.92% |
| 2024-12-18 | 7.33 | 7.48 | 7.26 | 7.40 | 7.35 | qfq | 48,547,228 | 359,604,087 | 1.65% |
| 2024-12-17 | 7.39 | 7.50 | 7.26 | 7.28 | 7.23 | qfq | 52,725,437 | 387,149,540 | -2.02% |
| 2024-12-16 | 7.75 | 7.85 | 7.40 | 7.43 | 7.38 | qfq | 81,820,837 | 617,588,658 | -3.26% |
| 2024-12-13 | 7.65 | 7.97 | 7.62 | 7.68 | 7.63 | qfq | 122,190,349 | 957,990,027 | -0.13% |
| 2024-12-12 | 7.68 | 7.72 | 7.56 | 7.69 | 7.64 | qfq | 55,320,488 | 422,970,537 | 0.13% |
| 2024-12-11 | 7.61 | 7.72 | 7.59 | 7.68 | 7.63 | qfq | 46,301,449 | 355,075,855 | 0.26% |
| 2024-12-10 | 7.90 | 7.91 | 7.64 | 7.66 | 7.61 | qfq | 72,640,397 | 563,866,299 | 0.39% |
| 2024-12-09 | 7.76 | 7.86 | 7.55 | 7.63 | 7.58 | qfq | 62,310,698 | 478,794,203 | -1.68% |
| 2024-12-06 | 7.73 | 7.89 | 7.72 | 7.76 | 7.71 | qfq | 77,778,894 | 606,405,971 | 1.04% |
| 2024-12-05 | 7.62 | 7.75 | 7.58 | 7.68 | 7.63 | qfq | 50,870,585 | 390,230,953 | 0.66% |
| 2024-12-04 | 7.54 | 7.78 | 7.50 | 7.63 | 7.58 | qfq | 98,258,785 | 752,278,679 | 1.06% |
| 2024-12-03 | 7.60 | 7.62 | 7.40 | 7.55 | 7.50 | qfq | 58,418,462 | 438,407,938 | 0.13% |
| 2024-12-02 | 7.45 | 7.63 | 7.44 | 7.54 | 7.49 | qfq | 63,349,300 | 477,803,317 | 0.40% |
| 2024-11-29 | 7.28 | 7.59 | 7.25 | 7.51 | 7.46 | qfq | 71,925,586 | 535,933,099 | 2.60% |
| 2024-11-28 | 7.38 | 7.46 | 7.30 | 7.32 | 7.27 | qfq | 50,960,498 | 376,259,004 | -0.81% |
| 2024-11-27 | 7.15 | 7.38 | 6.99 | 7.38 | 7.33 | qfq | 60,663,952 | 434,661,817 | 2.64% |
| 2024-11-26 | 7.21 | 7.37 | 7.18 | 7.19 | 7.14 | qfq | 45,564,241 | 330,474,134 | -0.28% |
| 2024-11-25 | 7.37 | 7.41 | 7.07 | 7.21 | 7.16 | qfq | 65,178,245 | 468,482,176 | -1.90% |
| 2024-11-22 | 7.59 | 7.87 | 7.33 | 7.35 | 7.30 | qfq | 94,981,506 | 724,487,142 | -2.78% |
| 2024-11-21 | 7.42 | 7.65 | 7.40 | 7.56 | 7.51 | qfq | 68,798,820 | 518,824,202 | 1.20% |
| 2024-11-20 | 7.32 | 7.53 | 7.27 | 7.47 | 7.42 | qfq | 70,397,152 | 522,674,988 | 2.05% |
| 2024-11-19 | 7.24 | 7.34 | 7.09 | 7.32 | 7.27 | qfq | 63,984,474 | 461,823,750 | 2.09% |
| 2024-11-18 | 7.58 | 7.62 | 7.11 | 7.17 | 7.12 | qfq | 98,553,010 | 716,501,341 | -4.78% |
| 2024-11-15 | 7.70 | 7.94 | 7.52 | 7.53 | 7.48 | qfq | 96,455,120 | 745,811,836 | -4.32% |
| 2024-11-14 | 8.13 | 8.18 | 7.86 | 7.87 | 7.82 | qfq | 85,766,375 | 686,925,225 | -3.20% |
| 2024-11-13 | 8.27 | 8.29 | 7.99 | 8.13 | 8.08 | qfq | 105,881,840 | 858,534,599 | -1.81% |
| 2024-11-12 | 8.66 | 8.69 | 8.18 | 8.28 | 8.23 | qfq | 141,066,415 | 1,184,396,359 | -4.28% |
| 2024-11-11 | 8.35 | 8.79 | 8.27 | 8.65 | 8.59 | qfq | 186,186,987 | 1,591,873,401 | 3.22% |
| 2024-11-08 | 8.23 | 8.58 | 8.22 | 8.38 | 8.33 | qfq | 197,479,572 | 1,661,710,114 | 3.20% |
| 2024-11-07 | 7.93 | 8.16 | 7.86 | 8.12 | 8.07 | qfq | 120,954,012 | 974,109,395 | 1.25% |
| 2024-11-06 | 8.07 | 8.21 | 7.94 | 8.02 | 7.97 | qfq | 148,250,923 | 1,196,138,641 | -1.47% |
| 2024-11-05 | 7.99 | 8.32 | 7.92 | 8.14 | 8.09 | qfq | 161,173,764 | 1,308,110,292 | 2.01% |
| 2024-11-04 | 7.65 | 8.14 | 7.61 | 7.98 | 7.93 | qfq | 128,244,414 | 1,020,200,389 | 3.37% |
| 2024-11-01 | 8.28 | 8.29 | 7.68 | 7.72 | 7.67 | qfq | 248,040,060 | 1,964,663,541 | -9.50% |
| 2024-10-31 | 8.06 | 8.87 | 8.00 | 8.53 | 8.47 | qfq | 362,155,598 | 3,032,519,664 | 5.83% |
| 2024-10-30 | 7.25 | 8.06 | 7.23 | 8.06 | 8.01 | qfq | 237,357,541 | 1,887,479,934 | 9.96% |
| 2024-10-29 | 7.43 | 7.60 | 7.31 | 7.33 | 7.28 | qfq | 130,312,197 | 969,629,205 | -1.35% |
| 2024-10-28 | 7.49 | 7.51 | 7.30 | 7.43 | 7.38 | qfq | 124,701,597 | 922,868,411 | -0.93% |
| 2024-10-25 | 7.42 | 7.72 | 7.34 | 7.50 | 7.45 | qfq | 190,468,345 | 1,434,552,212 | 3.45% |
| 2024-10-24 | 7.38 | 7.59 | 7.15 | 7.25 | 7.20 | qfq | 188,080,979 | 1,378,500,017 | -1.76% |
| 2024-10-23 | 6.93 | 7.61 | 6.90 | 7.38 | 7.33 | qfq | 265,091,239 | 1,973,894,277 | 6.65% |
| 2024-10-22 | 7.20 | 7.26 | 6.88 | 6.92 | 6.87 | qfq | 216,808,101 | 1,523,624,213 | -3.49% |
| 2024-10-21 | 6.70 | 7.17 | 6.67 | 7.17 | 7.12 | qfq | 187,496,457 | 1,328,185,081 | 9.97% |
| 2024-10-18 | 6.33 | 6.68 | 6.23 | 6.52 | 6.48 | qfq | 99,213,229 | 641,110,141 | 4.15% |
| 2024-10-17 | 6.32 | 6.47 | 6.25 | 6.26 | 6.22 | qfq | 79,598,407 | 505,502,270 | 0.81% |
| 2024-10-16 | 6.09 | 6.33 | 6.01 | 6.21 | 6.17 | qfq | 47,567,749 | 294,950,648 | 0.65% |
| 2024-10-15 | 6.38 | 6.42 | 6.17 | 6.17 | 6.13 | qfq | 58,610,510 | 368,394,707 | -3.44% |
| 2024-10-14 | 6.11 | 6.40 | 6.01 | 6.39 | 6.35 | qfq | 74,816,235 | 463,896,879 | 4.41% |
| 2024-10-11 | 6.33 | 6.34 | 6.05 | 6.12 | 6.08 | qfq | 64,234,062 | 397,153,530 | -3.16% |
| 2024-10-10 | 6.46 | 6.64 | 6.18 | 6.32 | 6.28 | qfq | 92,696,403 | 595,440,890 | -1.71% |
| 2024-10-09 | 6.79 | 6.88 | 6.36 | 6.43 | 6.39 | qfq | 130,461,289 | 867,138,105 | -6.95% |
| 2024-10-08 | 6.92 | 6.92 | 6.58 | 6.91 | 6.86 | qfq | 147,942,283 | 1,012,105,880 | 9.86% |
| 2024-09-30 | 6.05 | 6.35 | 6.00 | 6.29 | 6.25 | qfq | 122,448,245 | 759,391,387 | 9.01% |
| 2024-09-27 | 5.60 | 5.78 | 5.54 | 5.77 | 5.73 | qfq | 46,061,846 | 260,260,535 | 4.34% |
| 2024-09-26 | 5.32 | 5.54 | 5.28 | 5.53 | 5.49 | qfq | 48,426,221 | 262,505,560 | 3.95% |
| 2024-09-25 | 5.30 | 5.45 | 5.27 | 5.32 | 5.29 | qfq | 50,097,197 | 268,350,647 | 0.95% |
| 2024-09-24 | 5.17 | 5.28 | 5.10 | 5.27 | 5.24 | qfq | 50,943,634 | 265,224,450 | 1.54% |
| 2024-09-23 | 5.08 | 5.23 | 5.05 | 5.19 | 5.16 | qfq | 42,280,693 | 218,564,723 | 1.76% |
| 2024-09-20 | 4.94 | 5.17 | 4.93 | 5.10 | 5.07 | qfq | 53,605,927 | 272,114,938 | 3.03% |
| 2024-09-19 | 4.75 | 4.96 | 4.73 | 4.95 | 4.92 | qfq | 32,656,015 | 159,524,770 | 4.65% |
| 2024-09-18 | 4.80 | 4.85 | 4.66 | 4.73 | 4.70 | qfq | 19,003,497 | 89,826,665 | -1.66% |
| 2024-09-13 | 4.92 | 4.92 | 4.81 | 4.81 | 4.78 | qfq | 20,699,202 | 100,377,107 | -1.84% |
| 2024-09-12 | 4.88 | 4.93 | 4.84 | 4.90 | 4.87 | qfq | 23,314,021 | 114,197,362 | 1.24% |
| 2024-09-11 | 4.84 | 4.87 | 4.79 | 4.84 | 4.81 | qfq | 15,815,470 | 76,405,183 | -0.62% |
| 2024-09-10 | 4.87 | 4.89 | 4.70 | 4.87 | 4.84 | qfq | 24,621,581 | 117,880,766 | 0.41% |
| 2024-09-09 | 4.90 | 4.92 | 4.82 | 4.85 | 4.82 | qfq | 17,504,239 | 85,050,653 | -0.82% |
| 2024-09-06 | 5.01 | 5.01 | 4.88 | 4.89 | 4.86 | qfq | 17,703,080 | 87,368,760 | -2.00% |
| 2024-09-05 | 4.94 | 5.04 | 4.93 | 4.99 | 4.96 | qfq | 23,312,800 | 116,384,560 | 1.01% |
| 2024-09-04 | 4.91 | 5.01 | 4.90 | 4.94 | 4.91 | qfq | 23,775,541 | 117,958,543 | -0.20% |
| 2024-09-03 | 4.93 | 4.97 | 4.87 | 4.95 | 4.92 | qfq | 22,280,809 | 109,722,637 | 1.23% |
| 2024-09-02 | 4.91 | 4.98 | 4.88 | 4.89 | 4.86 | qfq | 29,265,244 | 144,450,396 | -0.61% |
| 2024-08-30 | 4.82 | 4.96 | 4.80 | 4.92 | 4.89 | qfq | 29,010,024 | 142,490,929 | 2.29% |
| 2024-08-29 | 4.65 | 4.84 | 4.63 | 4.81 | 4.78 | qfq | 26,763,898 | 127,645,109 | 3.22% |
| 2024-08-28 | 4.64 | 4.72 | 4.59 | 4.66 | 4.63 | qfq | 15,478,121 | 72,019,951 | 0.65% |
| 2024-08-27 | 4.75 | 4.79 | 4.61 | 4.63 | 4.60 | qfq | 19,371,054 | 90,429,192 | -2.73% |
| 2024-08-26 | 4.73 | 4.81 | 4.67 | 4.76 | 4.73 | qfq | 19,929,861 | 94,856,175 | 0.85% |
| 2024-08-23 | 4.60 | 4.76 | 4.59 | 4.72 | 4.69 | qfq | 26,400,682 | 123,304,960 | 2.61% |
| 2024-08-22 | 4.66 | 4.74 | 4.56 | 4.60 | 4.57 | qfq | 23,920,901 | 111,042,044 | -1.29% |
| 2024-08-21 | 4.71 | 4.77 | 4.64 | 4.66 | 4.63 | qfq | 18,721,237 | 87,980,582 | -1.27% |
| 2024-08-20 | 4.84 | 4.85 | 4.71 | 4.72 | 4.69 | qfq | 23,152,235 | 109,955,115 | -2.07% |
| 2024-08-19 | 4.82 | 4.92 | 4.80 | 4.82 | 4.79 | qfq | 19,510,711 | 94,651,795 | 0.00% |
| 2024-08-16 | 4.88 | 4.91 | 4.82 | 4.82 | 4.79 | qfq | 16,159,201 | 78,483,718 | -1.23% |
| 2024-08-15 | 4.77 | 4.95 | 4.74 | 4.88 | 4.85 | qfq | 37,672,971 | 183,906,729 | 2.09% |
| 2024-08-14 | 4.79 | 4.82 | 4.74 | 4.78 | 4.75 | qfq | 15,916,504 | 76,184,558 | -0.21% |
| 2024-08-13 | 4.77 | 4.81 | 4.72 | 4.79 | 4.76 | qfq | 17,449,448 | 83,108,357 | 0.42% |
| 2024-08-12 | 4.84 | 4.87 | 4.75 | 4.77 | 4.74 | qfq | 20,576,863 | 98,647,084 | -1.65% |
| 2024-08-09 | 4.92 | 4.96 | 4.85 | 4.85 | 4.82 | qfq | 19,192,100 | 94,096,662 | -0.82% |
| 2024-08-08 | 4.90 | 4.94 | 4.81 | 4.89 | 4.86 | qfq | 21,534,401 | 105,028,556 | -0.20% |
| 2024-08-07 | 4.89 | 4.95 | 4.86 | 4.90 | 4.87 | qfq | 18,287,685 | 89,768,709 | -0.20% |
| 2024-08-06 | 4.95 | 4.99 | 4.84 | 4.91 | 4.88 | qfq | 27,555,961 | 134,946,982 | 0.41% |
| 2024-08-05 | 5.02 | 5.09 | 4.88 | 4.89 | 4.86 | qfq | 30,362,801 | 151,382,896 | -3.17% |
| 2024-08-02 | 5.08 | 5.18 | 5.04 | 5.05 | 5.02 | qfq | 23,706,595 | 121,002,095 | -1.37% |
| 2024-08-01 | 5.18 | 5.21 | 5.08 | 5.12 | 5.09 | qfq | 27,621,417 | 141,800,014 | -0.78% |
| 2024-07-31 | 4.93 | 5.16 | 4.93 | 5.16 | 5.13 | qfq | 43,956,715 | 223,552,066 | 4.67% |
| 2024-07-30 | 4.93 | 4.96 | 4.88 | 4.93 | 4.90 | qfq | 22,160,823 | 109,198,859 | -0.20% |
| 2024-07-29 | 4.89 | 5.01 | 4.83 | 4.94 | 4.91 | qfq | 27,871,000 | 137,777,843 | 1.44% |
| 2024-07-26 | 4.81 | 4.93 | 4.80 | 4.87 | 4.84 | qfq | 19,234,540 | 93,766,778 | 1.67% |
| 2024-07-25 | 4.80 | 4.88 | 4.74 | 4.79 | 4.76 | qfq | 19,372,254 | 92,989,299 | -0.42% |
| 2024-07-24 | 4.89 | 4.91 | 4.80 | 4.81 | 4.78 | qfq | 22,402,300 | 108,763,618 | -1.64% |
| 2024-07-23 | 5.00 | 5.03 | 4.89 | 4.89 | 4.86 | qfq | 21,929,600 | 109,007,812 | -2.20% |
| 2024-07-22 | 4.97 | 5.05 | 4.94 | 5.00 | 4.97 | qfq | 28,602,360 | 142,870,418 | 1.21% |
| 2024-07-19 | 4.83 | 4.97 | 4.80 | 4.94 | 4.91 | qfq | 27,069,356 | 132,868,662 | 2.28% |
| 2024-07-18 | 4.89 | 4.89 | 4.78 | 4.83 | 4.80 | qfq | 29,992,274 | 144,757,618 | -1.63% |
| 2024-07-17 | 4.98 | 5.01 | 4.90 | 4.91 | 4.88 | qfq | 23,549,943 | 116,527,020 | -1.21% |
| 2024-07-16 | 4.90 | 5.00 | 4.83 | 4.97 | 4.94 | qfq | 27,052,576 | 133,243,861 | 2.05% |
| 2024-07-15 | 4.99 | 5.01 | 4.85 | 4.87 | 4.84 | qfq | 25,318,500 | 124,116,378 | -2.60% |
| 2024-07-12 | 5.03 | 5.09 | 4.96 | 5.00 | 4.97 | qfq | 29,130,489 | 146,236,987 | -0.99% |
| 2024-07-11 | 4.93 | 5.05 | 4.92 | 5.05 | 5.02 | qfq | 39,282,166 | 196,344,793 | 3.91% |
| 2024-07-10 | 4.72 | 4.91 | 4.72 | 4.86 | 4.83 | qfq | 47,445,841 | 230,059,533 | 3.40% |
| 2024-07-09 | 4.62 | 4.71 | 4.51 | 4.70 | 4.67 | qfq | 34,714,782 | 160,844,253 | 1.73% |
| 2024-07-08 | 4.71 | 4.75 | 4.60 | 4.62 | 4.59 | qfq | 29,142,800 | 135,241,591 | -2.94% |
| 2024-07-05 | 4.67 | 4.80 | 4.67 | 4.76 | 4.73 | qfq | 23,211,600 | 110,080,468 | 0.85% |
| 2024-07-04 | 4.84 | 4.89 | 4.69 | 4.72 | 4.69 | qfq | 27,792,138 | 132,788,793 | -2.48% |
| 2024-07-03 | 4.86 | 4.94 | 4.78 | 4.84 | 4.81 | qfq | 35,177,048 | 171,328,620 | -0.21% |
| 2024-07-02 | 4.71 | 4.95 | 4.71 | 4.85 | 4.82 | qfq | 85,106,735 | 413,003,823 | 3.63% |
| 2024-07-01 | 4.70 | 4.85 | 4.58 | 4.68 | 4.65 | qfq | 117,854,703 | 547,740,464 | -8.06% |
| 2024-06-28 | 5.09 | 5.22 | 5.07 | 5.09 | 5.06 | qfq | 25,651,120 | 132,287,355 | 0.00% |
| 2024-06-27 | 5.17 | 5.22 | 5.08 | 5.09 | 5.06 | qfq | 25,577,800 | 131,486,715 | -1.74% |
| 2024-06-26 | 4.97 | 5.18 | 4.92 | 5.18 | 5.15 | qfq | 34,760,900 | 175,871,565 | 4.23% |
| 2024-06-25 | 5.01 | 5.07 | 4.93 | 4.97 | 4.94 | qfq | 25,790,902 | 128,499,257 | -0.80% |
| 2024-06-24 | 5.23 | 5.23 | 5.01 | 5.01 | 4.98 | qfq | 30,229,908 | 153,903,457 | -4.39% |
| 2024-06-21 | 5.25 | 5.28 | 5.15 | 5.24 | 5.21 | qfq | 19,588,780 | 102,560,142 | -0.19% |
| 2024-06-20 | 5.48 | 5.49 | 5.21 | 5.25 | 5.22 | qfq | 35,372,287 | 188,425,444 | -4.20% |
| 2024-06-19 | 5.55 | 5.64 | 5.47 | 5.48 | 5.44 | qfq | 26,584,472 | 147,463,338 | -1.08% |
| 2024-06-18 | 5.35 | 5.68 | 5.35 | 5.54 | 5.50 | qfq | 44,421,630 | 246,339,110 | 3.55% |
| 2024-06-17 | 5.40 | 5.44 | 5.32 | 5.35 | 5.31 | qfq | 19,437,375 | 104,423,859 | -1.11% |
| 2024-06-14 | 5.41 | 5.44 | 5.33 | 5.41 | 5.37 | qfq | 22,370,467 | 120,428,847 | 0.00% |
| 2024-06-13 | 5.48 | 5.51 | 5.39 | 5.41 | 5.37 | qfq | 21,034,742 | 114,457,083 | -1.46% |
| 2024-06-12 | 5.48 | 5.52 | 5.42 | 5.49 | 5.45 | qfq | 19,997,140 | 109,837,838 | 1.10% |
| 2024-06-11 | 5.33 | 5.51 | 5.26 | 5.43 | 5.39 | qfq | 24,926,622 | 134,490,090 | 1.50% |
| 2024-06-07 | 5.35 | 5.42 | 5.28 | 5.35 | 5.31 | qfq | 22,319,151 | 119,331,713 | 0.94% |
| 2024-06-06 | 5.46 | 5.51 | 5.26 | 5.30 | 5.27 | qfq | 37,586,435 | 200,713,072 | -2.75% |
| 2024-06-05 | 5.48 | 5.57 | 5.45 | 5.45 | 5.41 | qfq | 24,092,771 | 132,993,223 | -0.91% |
| 2024-06-04 | 5.52 | 5.54 | 5.41 | 5.50 | 5.46 | qfq | 26,173,406 | 142,986,371 | -0.90% |
| 2024-06-03 | 5.75 | 5.75 | 5.44 | 5.55 | 5.51 | qfq | 61,845,955 | 341,864,580 | -3.14% |
| 2024-05-31 | 5.57 | 5.78 | 5.57 | 5.73 | 5.69 | qfq | 47,665,932 | 272,603,689 | 2.69% |
| 2024-05-30 | 5.51 | 5.64 | 5.45 | 5.58 | 5.54 | qfq | 24,629,301 | 137,256,517 | 0.72% |
| 2024-05-29 | 5.57 | 5.64 | 5.51 | 5.54 | 5.50 | qfq | 25,067,610 | 139,203,276 | -1.07% |
| 2024-05-28 | 5.66 | 5.72 | 5.58 | 5.60 | 5.56 | qfq | 22,951,394 | 129,131,497 | -1.58% |
| 2024-05-27 | 5.60 | 5.70 | 5.46 | 5.69 | 5.65 | qfq | 34,263,329 | 190,873,991 | 1.61% |
| 2024-05-24 | 5.68 | 5.73 | 5.48 | 5.60 | 5.56 | qfq | 52,282,201 | 292,357,864 | -1.93% |
| 2024-05-23 | 5.94 | 5.94 | 5.70 | 5.71 | 5.67 | qfq | 31,487,648 | 181,685,301 | -3.87% |
| 2024-05-22 | 5.91 | 5.96 | 5.86 | 5.94 | 5.90 | qfq | 19,955,948 | 118,352,346 | 0.34% |
| 2024-05-21 | 5.98 | 6.02 | 5.91 | 5.92 | 5.88 | qfq | 24,355,880 | 145,064,065 | -1.17% |
| 2024-05-20 | 5.88 | 6.03 | 5.83 | 5.99 | 5.95 | qfq | 36,805,452 | 219,914,657 | 2.04% |
| 2024-05-17 | 5.73 | 5.88 | 5.71 | 5.87 | 5.83 | qfq | 28,467,464 | 165,344,103 | 1.91% |
| 2024-05-16 | 5.75 | 5.84 | 5.71 | 5.76 | 5.72 | qfq | 31,177,392 | 180,132,065 | 0.88% |
| 2024-05-15 | 5.73 | 5.80 | 5.66 | 5.71 | 5.67 | qfq | 20,673,990 | 118,511,083 | -0.35% |
| 2024-05-14 | 5.73 | 5.84 | 5.69 | 5.73 | 5.69 | qfq | 24,824,069 | 142,442,835 | 0.00% |
| 2024-05-13 | 5.77 | 5.82 | 5.68 | 5.73 | 5.69 | qfq | 25,353,182 | 145,445,848 | -1.38% |
| 2024-05-10 | 5.98 | 5.98 | 5.79 | 5.81 | 5.77 | qfq | 30,915,901 | 180,503,372 | -2.02% |
| 2024-05-09 | 5.88 | 5.96 | 5.86 | 5.93 | 5.89 | qfq | 20,714,174 | 122,795,221 | 1.19% |
| 2024-05-08 | 6.06 | 6.07 | 5.85 | 5.86 | 5.82 | qfq | 35,679,794 | 210,832,980 | -3.46% |
| 2024-05-07 | 6.12 | 6.21 | 6.01 | 6.07 | 6.03 | qfq | 31,451,337 | 192,085,081 | -1.14% |
| 2024-05-06 | 6.12 | 6.23 | 6.12 | 6.14 | 6.10 | qfq | 30,806,600 | 190,162,372 | 0.82% |
| 2024-04-30 | 6.22 | 6.25 | 6.02 | 6.09 | 6.05 | qfq | 38,452,787 | 234,856,114 | -2.25% |
| 2024-04-29 | 6.03 | 6.31 | 6.03 | 6.23 | 6.19 | qfq | 51,901,765 | 321,625,666 | 1.47% |
| 2024-04-26 | 5.94 | 6.26 | 5.94 | 6.14 | 6.10 | qfq | 53,030,912 | 325,123,622 | 3.37% |
| 2024-04-25 | 5.96 | 6.03 | 5.89 | 5.94 | 5.90 | qfq | 25,624,316 | 152,605,567 | -0.50% |
| 2024-04-24 | 5.75 | 5.98 | 5.74 | 5.97 | 5.93 | qfq | 37,252,292 | 219,889,787 | 4.19% |
| 2024-04-23 | 5.74 | 5.82 | 5.70 | 5.73 | 5.69 | qfq | 22,265,574 | 127,999,378 | 0.35% |
| 2024-04-22 | 5.74 | 5.86 | 5.62 | 5.71 | 5.67 | qfq | 27,751,334 | 158,856,214 | -1.72% |
| 2024-04-19 | 5.94 | 5.94 | 5.77 | 5.81 | 5.77 | qfq | 31,592,340 | 184,264,248 | -2.19% |
| 2024-04-18 | 6.01 | 6.04 | 5.89 | 5.94 | 5.90 | qfq | 34,874,585 | 208,188,538 | -1.00% |
| 2024-04-17 | 5.69 | 6.01 | 5.69 | 6.00 | 5.96 | qfq | 44,386,446 | 262,925,660 | 6.38% |
| 2024-04-16 | 5.89 | 5.97 | 5.63 | 5.64 | 5.60 | qfq | 49,594,726 | 285,022,428 | -5.37% |
| 2024-04-15 | 6.08 | 6.12 | 5.84 | 5.96 | 5.92 | qfq | 49,388,877 | 294,196,488 | -1.65% |
| 2024-04-12 | 6.08 | 6.21 | 6.05 | 6.06 | 6.02 | qfq | 31,239,477 | 191,480,749 | -0.66% |
| 2024-04-11 | 5.96 | 6.19 | 5.92 | 6.10 | 6.06 | qfq | 41,006,761 | 250,187,408 | 2.01% |
| 2024-04-10 | 6.16 | 6.17 | 5.92 | 5.98 | 5.94 | qfq | 42,622,070 | 256,421,618 | -3.24% |
| 2024-04-09 | 6.26 | 6.31 | 6.12 | 6.18 | 6.14 | qfq | 41,188,540 | 254,716,818 | -1.44% |
| 2024-04-08 | 6.39 | 6.41 | 6.26 | 6.27 | 6.23 | qfq | 34,974,821 | 221,351,744 | -2.49% |
| 2024-04-03 | 6.61 | 6.62 | 6.36 | 6.43 | 6.39 | qfq | 41,176,280 | 265,452,197 | -2.72% |
| 2024-04-02 | 6.78 | 6.78 | 6.57 | 6.61 | 6.57 | qfq | 45,575,859 | 302,421,699 | -1.93% |
| 2024-04-01 | 6.52 | 6.74 | 6.52 | 6.74 | 6.70 | qfq | 47,015,228 | 314,225,444 | 4.17% |
| 2024-03-29 | 6.48 | 6.50 | 6.36 | 6.47 | 6.43 | qfq | 42,512,459 | 273,399,528 | -0.77% |
| 2024-03-28 | 6.23 | 6.62 | 6.23 | 6.52 | 6.48 | qfq | 77,250,481 | 500,227,088 | 4.65% |
| 2024-03-27 | 6.65 | 6.66 | 6.23 | 6.23 | 6.19 | qfq | 64,029,932 | 409,396,588 | -6.46% |
| 2024-03-26 | 6.78 | 6.90 | 6.59 | 6.66 | 6.62 | qfq | 74,049,676 | 498,023,242 | -2.77% |
| 2024-03-25 | 7.33 | 7.34 | 6.84 | 6.85 | 6.81 | qfq | 131,582,867 | 928,493,277 | -4.86% |
| 2024-03-22 | 6.97 | 7.52 | 6.81 | 7.20 | 7.15 | qfq | 150,732,442 | 1,081,443,162 | 3.00% |
| 2024-03-21 | 7.06 | 7.14 | 6.99 | 6.99 | 6.94 | qfq | 53,265,289 | 375,448,270 | 0.00% |
| 2024-03-20 | 6.93 | 7.02 | 6.86 | 6.99 | 6.94 | qfq | 57,202,600 | 397,495,768 | 0.87% |
| 2024-03-19 | 7.01 | 7.02 | 6.91 | 6.93 | 6.88 | qfq | 45,947,099 | 319,607,036 | -1.14% |
| 2024-03-18 | 6.96 | 7.02 | 6.94 | 7.01 | 6.96 | qfq | 49,942,449 | 349,058,730 | 1.30% |
| 2024-03-15 | 6.89 | 6.93 | 6.78 | 6.92 | 6.87 | qfq | 41,702,558 | 285,727,039 | 0.44% |
| 2024-03-14 | 6.93 | 6.97 | 6.79 | 6.89 | 6.84 | qfq | 49,561,909 | 341,424,862 | -1.01% |
| 2024-03-13 | 6.97 | 7.03 | 6.91 | 6.96 | 6.91 | qfq | 58,549,723 | 408,418,081 | 0.72% |
| 2024-03-12 | 6.98 | 7.03 | 6.87 | 6.91 | 6.86 | qfq | 51,130,088 | 354,566,609 | -1.00% |
| 2024-03-11 | 6.77 | 6.98 | 6.67 | 6.98 | 6.93 | qfq | 69,102,783 | 476,018,289 | 2.95% |
| 2024-03-08 | 6.69 | 6.80 | 6.64 | 6.78 | 6.74 | qfq | 40,141,172 | 270,073,568 | 1.35% |
| 2024-03-07 | 6.90 | 6.92 | 6.67 | 6.69 | 6.65 | qfq | 61,082,757 | 414,504,219 | -2.76% |
| 2024-03-06 | 6.83 | 6.95 | 6.78 | 6.88 | 6.83 | qfq | 50,199,332 | 344,632,214 | -0.29% |
| 2024-03-05 | 6.94 | 7.03 | 6.80 | 6.90 | 6.85 | qfq | 86,220,759 | 596,334,680 | -2.13% |
| 2024-03-04 | 7.20 | 7.20 | 6.90 | 7.05 | 7.00 | qfq | 107,302,334 | 755,961,210 | 0.14% |
| 2024-03-01 | 6.78 | 7.05 | 6.76 | 7.04 | 6.99 | qfq | 110,414,284 | 767,717,649 | 4.30% |
| 2024-02-29 | 6.36 | 6.76 | 6.32 | 6.75 | 6.71 | qfq | 71,308,398 | 473,491,522 | 4.98% |
| 2024-02-28 | 6.84 | 7.04 | 6.38 | 6.43 | 6.39 | qfq | 115,229,661 | 780,195,629 | -6.27% |
| 2024-02-27 | 6.47 | 6.88 | 6.44 | 6.86 | 6.82 | qfq | 94,121,944 | 629,304,262 | 4.41% |
| 2024-02-26 | 6.41 | 6.67 | 6.37 | 6.57 | 6.53 | qfq | 84,134,278 | 550,329,998 | 2.98% |
| 2024-02-23 | 6.32 | 6.41 | 6.23 | 6.38 | 6.34 | qfq | 68,430,037 | 433,676,994 | 2.08% |
| 2024-02-22 | 6.20 | 6.41 | 6.14 | 6.25 | 6.21 | qfq | 71,915,716 | 450,154,487 | 3.48% |
| 2024-02-21 | 5.96 | 6.21 | 5.92 | 6.04 | 6.00 | qfq | 57,867,786 | 352,285,001 | 0.17% |
| 2024-02-20 | 6.03 | 6.06 | 5.89 | 6.03 | 5.99 | qfq | 59,160,373 | 353,479,212 | -1.31% |
| 2024-02-19 | 5.90 | 6.12 | 5.83 | 6.11 | 6.07 | qfq | 88,092,289 | 525,244,442 | 5.34% |
| 2024-02-08 | 5.58 | 5.95 | 5.55 | 5.80 | 5.76 | qfq | 65,964,683 | 384,007,045 | 3.76% |
| 2024-02-07 | 5.32 | 5.64 | 5.32 | 5.59 | 5.55 | qfq | 74,852,505 | 414,333,156 | 5.08% |
| 2024-02-06 | 5.00 | 5.39 | 4.84 | 5.32 | 5.29 | qfq | 71,730,381 | 365,591,987 | 6.40% |
| 2024-02-05 | 5.45 | 5.53 | 4.94 | 5.00 | 4.97 | qfq | 90,640,104 | 468,224,636 | -6.54% |
| 2024-02-02 | 5.69 | 5.82 | 5.09 | 5.35 | 5.31 | qfq | 65,620,484 | 355,855,690 | -5.48% |
| 2024-02-01 | 5.70 | 5.85 | 5.58 | 5.66 | 5.62 | qfq | 41,287,468 | 235,289,670 | -0.70% |
| 2024-01-31 | 6.01 | 6.08 | 5.68 | 5.70 | 5.66 | qfq | 44,411,157 | 260,053,141 | -5.79% |
| 2024-01-30 | 6.19 | 6.28 | 6.02 | 6.05 | 6.01 | qfq | 30,592,713 | 188,296,349 | -2.58% |
| 2024-01-29 | 6.40 | 6.46 | 6.20 | 6.21 | 6.17 | qfq | 32,844,461 | 206,282,132 | -2.82% |
| 2024-01-26 | 6.36 | 6.49 | 6.32 | 6.39 | 6.35 | qfq | 37,519,479 | 240,717,815 | -0.31% |
| 2024-01-25 | 6.27 | 6.44 | 6.21 | 6.41 | 6.37 | qfq | 50,039,363 | 316,960,856 | 3.39% |
| 2024-01-24 | 6.08 | 6.21 | 5.90 | 6.20 | 6.16 | qfq | 43,177,914 | 262,867,784 | 2.82% |
| 2024-01-23 | 5.93 | 6.07 | 5.88 | 6.03 | 5.99 | qfq | 36,394,544 | 218,079,120 | 2.20% |
| 2024-01-22 | 6.26 | 6.31 | 5.85 | 5.90 | 5.86 | qfq | 40,628,072 | 246,768,631 | -5.90% |
| 2024-01-19 | 6.37 | 6.43 | 6.23 | 6.27 | 6.23 | qfq | 23,269,128 | 147,456,244 | -1.57% |
| 2024-01-18 | 6.37 | 6.41 | 6.17 | 6.37 | 6.33 | qfq | 38,378,251 | 240,589,418 | -0.16% |
| 2024-01-17 | 6.53 | 6.57 | 6.37 | 6.38 | 6.34 | qfq | 26,512,856 | 171,537,588 | -2.30% |
| 2024-01-16 | 6.60 | 6.61 | 6.41 | 6.53 | 6.49 | qfq | 26,608,236 | 172,575,744 | -0.91% |
| 2024-01-15 | 6.63 | 6.65 | 6.52 | 6.59 | 6.55 | qfq | 21,236,214 | 139,900,288 | -0.90% |
| 2024-01-12 | 6.72 | 6.75 | 6.62 | 6.65 | 6.61 | qfq | 22,565,587 | 150,643,255 | -1.48% |
| 2024-01-11 | 6.62 | 6.78 | 6.61 | 6.75 | 6.71 | qfq | 29,619,353 | 199,018,868 | 2.27% |
| 2024-01-10 | 6.75 | 6.79 | 6.59 | 6.60 | 6.56 | qfq | 28,351,152 | 188,540,173 | -2.94% |
| 2024-01-09 | 6.79 | 6.90 | 6.70 | 6.80 | 6.76 | qfq | 29,823,401 | 202,808,571 | 0.29% |
| 2024-01-08 | 6.93 | 6.98 | 6.77 | 6.78 | 6.74 | qfq | 31,344,520 | 214,745,695 | -2.59% |
| 2024-01-05 | 7.13 | 7.14 | 6.93 | 6.96 | 6.91 | qfq | 32,468,171 | 227,911,395 | -2.25% |
| 2024-01-04 | 7.16 | 7.24 | 7.08 | 7.12 | 7.07 | qfq | 24,126,270 | 172,430,821 | -0.97% |
| 2024-01-03 | 7.23 | 7.29 | 7.10 | 7.19 | 7.14 | qfq | 26,400,750 | 189,608,768 | -0.96% |
| 2024-01-02 | 7.38 | 7.40 | 7.24 | 7.26 | 7.21 | qfq | 26,953,380 | 196,319,020 | -1.22% |
| 2023-12-29 | 7.32 | 7.38 | 7.29 | 7.35 | 7.30 | qfq | 29,323,471 | 215,163,924 | 0.68% |
| 2023-12-28 | 7.18 | 7.37 | 7.11 | 7.30 | 7.25 | qfq | 35,716,348 | 259,500,375 | 1.39% |
| 2023-12-27 | 7.04 | 7.24 | 7.03 | 7.20 | 7.15 | qfq | 29,333,726 | 209,860,555 | 2.27% |
| 2023-12-26 | 7.24 | 7.24 | 7.01 | 7.04 | 6.99 | qfq | 37,166,438 | 263,336,049 | -3.03% |
| 2023-12-25 | 7.30 | 7.36 | 7.18 | 7.26 | 7.21 | qfq | 25,268,245 | 183,280,774 | -0.68% |
| 2023-12-22 | 7.49 | 7.49 | 7.28 | 7.31 | 7.26 | qfq | 37,477,657 | 276,098,337 | -2.27% |
| 2023-12-21 | 7.41 | 7.52 | 7.33 | 7.48 | 7.43 | qfq | 43,012,630 | 319,391,432 | 0.13% |
| 2023-12-20 | 7.77 | 7.79 | 7.46 | 7.47 | 7.42 | qfq | 45,924,642 | 347,701,585 | -3.74% |
| 2023-12-19 | 7.70 | 7.83 | 7.66 | 7.76 | 7.71 | qfq | 31,800,964 | 246,387,496 | 0.52% |
| 2023-12-18 | 7.85 | 7.89 | 7.69 | 7.72 | 7.67 | qfq | 30,884,854 | 240,091,781 | -1.66% |
| 2023-12-15 | 8.06 | 8.10 | 7.84 | 7.85 | 7.80 | qfq | 45,435,425 | 360,338,247 | -2.61% |
| 2023-12-14 | 8.11 | 8.21 | 8.05 | 8.06 | 8.01 | qfq | 28,591,647 | 232,129,516 | -0.37% |
| 2023-12-13 | 8.22 | 8.27 | 8.08 | 8.09 | 8.04 | qfq | 35,733,960 | 291,674,682 | -1.46% |
| 2023-12-12 | 8.29 | 8.33 | 8.18 | 8.21 | 8.16 | qfq | 42,573,653 | 351,461,328 | -0.85% |
| 2023-12-11 | 8.20 | 8.29 | 8.13 | 8.28 | 8.23 | qfq | 59,248,924 | 487,169,203 | 1.35% |
| 2023-12-08 | 7.91 | 8.27 | 7.89 | 8.17 | 8.12 | qfq | 96,915,169 | 790,854,702 | 3.29% |
| 2023-12-07 | 7.75 | 7.94 | 7.74 | 7.91 | 7.86 | qfq | 46,143,828 | 362,862,439 | 1.93% |
| 2023-12-06 | 7.77 | 7.85 | 7.68 | 7.76 | 7.71 | qfq | 46,861,304 | 363,968,856 | -0.77% |
| 2023-12-05 | 8.11 | 8.14 | 7.81 | 7.82 | 7.77 | qfq | 64,593,211 | 513,376,039 | -4.52% |
| 2023-12-04 | 8.24 | 8.33 | 8.16 | 8.19 | 8.14 | qfq | 55,062,298 | 454,171,218 | -0.49% |
| 2023-12-01 | 8.05 | 8.25 | 8.02 | 8.23 | 8.18 | qfq | 58,118,439 | 474,532,520 | 1.60% |
| 2023-11-30 | 8.13 | 8.14 | 7.90 | 8.10 | 8.05 | qfq | 67,245,710 | 539,112,507 | -0.25% |
| 2023-11-29 | 8.12 | 8.18 | 8.04 | 8.12 | 8.07 | qfq | 37,855,221 | 307,096,138 | -0.37% |
| 2023-11-28 | 8.06 | 8.18 | 8.02 | 8.15 | 8.10 | qfq | 40,645,538 | 329,576,172 | 0.37% |
| 2023-11-27 | 8.08 | 8.22 | 8.02 | 8.12 | 8.07 | qfq | 53,212,480 | 431,216,706 | 0.50% |
| 2023-11-24 | 8.34 | 8.36 | 8.05 | 8.08 | 8.03 | qfq | 67,532,934 | 549,271,336 | -2.88% |
| 2023-11-23 | 8.28 | 8.36 | 8.14 | 8.32 | 8.27 | qfq | 67,878,746 | 561,036,976 | 0.36% |
| 2023-11-22 | 8.41 | 8.60 | 8.28 | 8.29 | 8.24 | qfq | 96,064,149 | 809,229,325 | -2.24% |
| 2023-11-21 | 8.76 | 8.80 | 8.48 | 8.48 | 8.42 | qfq | 111,634,491 | 963,118,090 | -3.20% |
| 2023-11-20 | 8.73 | 8.88 | 8.67 | 8.76 | 8.70 | qfq | 92,112,133 | 807,450,678 | 0.46% |
| 2023-11-17 | 8.85 | 8.86 | 8.60 | 8.72 | 8.66 | qfq | 119,175,083 | 1,038,433,050 | -1.91% |
| 2023-11-16 | 8.69 | 9.10 | 8.55 | 8.89 | 8.83 | qfq | 184,565,348 | 1,649,284,261 | 1.83% |
| 2023-11-15 | 8.82 | 8.99 | 8.71 | 8.73 | 8.67 | qfq | 140,939,945 | 1,245,908,965 | -0.46% |
| 2023-11-14 | 8.85 | 8.89 | 8.68 | 8.77 | 8.71 | qfq | 119,033,826 | 1,042,750,783 | -0.68% |
| 2023-11-13 | 8.56 | 8.88 | 8.46 | 8.83 | 8.77 | qfq | 149,052,382 | 1,296,941,668 | 3.40% |
| 2023-11-10 | 8.45 | 8.63 | 8.42 | 8.54 | 8.48 | qfq | 104,114,043 | 888,858,318 | 0.95% |
| 2023-11-09 | 8.61 | 8.68 | 8.44 | 8.46 | 8.40 | qfq | 134,776,181 | 1,151,287,296 | -2.76% |
| 2023-11-08 | 8.96 | 9.05 | 8.65 | 8.70 | 8.64 | qfq | 226,331,836 | 1,992,095,198 | -1.81% |
| 2023-11-07 | 8.53 | 8.95 | 8.48 | 8.86 | 8.80 | qfq | 202,677,370 | 1,787,162,704 | 3.02% |
| 2023-11-06 | 8.51 | 8.64 | 8.40 | 8.60 | 8.54 | qfq | 143,813,446 | 1,225,358,724 | 1.06% |
| 2023-11-03 | 8.17 | 8.55 | 8.10 | 8.51 | 8.45 | qfq | 136,950,552 | 1,147,541,507 | 3.28% |
| 2023-11-02 | 8.19 | 8.45 | 8.10 | 8.24 | 8.19 | qfq | 120,830,856 | 1,001,719,246 | 1.10% |
| 2023-11-01 | 8.26 | 8.54 | 8.15 | 8.15 | 8.10 | qfq | 111,244,493 | 923,002,155 | -1.81% |
| 2023-10-31 | 8.60 | 8.61 | 8.24 | 8.30 | 8.25 | qfq | 139,327,964 | 1,166,891,021 | -3.38% |
| 2023-10-30 | 8.35 | 8.70 | 8.31 | 8.59 | 8.53 | qfq | 190,293,395 | 1,622,966,649 | 1.18% |
| 2023-10-27 | 8.45 | 8.76 | 8.33 | 8.49 | 8.43 | qfq | 172,270,217 | 1,463,905,375 | -1.62% |
| 2023-10-26 | 8.46 | 8.74 | 8.34 | 8.63 | 8.57 | qfq | 327,622,855 | 2,806,621,747 | 1.89% |
| 2023-10-25 | 7.72 | 8.47 | 7.70 | 8.47 | 8.41 | qfq | 184,995,270 | 1,533,159,514 | 10.00% |
| 2023-10-24 | 7.81 | 7.88 | 7.46 | 7.70 | 7.65 | qfq | 146,881,869 | 1,124,795,655 | -2.41% |
| 2023-10-23 | 7.66 | 8.21 | 7.66 | 7.89 | 7.84 | qfq | 179,777,120 | 1,415,834,053 | -4.48% |
| 2023-10-20 | 7.99 | 8.52 | 7.72 | 8.26 | 8.21 | qfq | 231,691,710 | 1,883,388,160 | 1.98% |
| 2023-10-19 | 8.35 | 8.63 | 8.09 | 8.10 | 8.05 | qfq | 245,333,754 | 2,045,533,346 | -3.69% |
| 2023-10-18 | 8.28 | 8.78 | 8.12 | 8.41 | 8.35 | qfq | 321,821,761 | 2,703,456,511 | 3.44% |
| 2023-10-17 | 8.33 | 8.33 | 7.96 | 8.13 | 8.08 | qfq | 291,318,353 | 2,377,331,449 | 0.12% |
| 2023-10-16 | 7.36 | 8.12 | 7.33 | 8.12 | 8.07 | qfq | 210,376,490 | 1,660,317,961 | 10.03% |
| 2023-10-13 | 7.54 | 7.55 | 7.36 | 7.38 | 7.33 | qfq | 65,874,000 | 489,608,737 | -3.02% |
| 2023-10-12 | 7.52 | 7.74 | 7.49 | 7.61 | 7.56 | qfq | 72,576,900 | 552,651,773 | 1.33% |
| 2023-10-11 | 7.51 | 7.67 | 7.46 | 7.51 | 7.46 | qfq | 73,395,415 | 554,221,204 | -0.79% |
| 2023-10-10 | 7.36 | 7.62 | 7.30 | 7.57 | 7.52 | qfq | 94,526,727 | 708,472,946 | 3.42% |
| 2023-10-09 | 7.25 | 7.39 | 7.21 | 7.32 | 7.27 | qfq | 48,125,292 | 351,655,667 | 0.69% |
| 2023-09-28 | 7.30 | 7.34 | 7.22 | 7.27 | 7.22 | qfq | 53,587,002 | 390,087,593 | 0.14% |
| 2023-09-27 | 7.41 | 7.45 | 7.26 | 7.26 | 7.21 | qfq | 72,934,653 | 534,671,071 | -2.55% |
| 2023-09-26 | 7.59 | 7.65 | 7.44 | 7.45 | 7.40 | qfq | 81,471,296 | 612,091,251 | -3.12% |
| 2023-09-25 | 7.76 | 7.84 | 7.68 | 7.69 | 7.64 | qfq | 96,238,995 | 746,177,454 | -0.90% |
| 2023-09-22 | 7.52 | 7.81 | 7.45 | 7.76 | 7.71 | qfq | 118,589,914 | 908,544,438 | 2.24% |
| 2023-09-21 | 7.51 | 7.70 | 7.43 | 7.59 | 7.54 | qfq | 104,660,681 | 791,031,921 | -0.91% |
| 2023-09-20 | 7.76 | 7.92 | 7.62 | 7.66 | 7.61 | qfq | 117,050,933 | 908,238,314 | 0.26% |
| 2023-09-19 | 7.83 | 7.86 | 7.60 | 7.64 | 7.59 | qfq | 141,649,039 | 1,090,658,227 | -4.50% |
| 2023-09-18 | 7.50 | 8.49 | 7.43 | 8.00 | 7.95 | qfq | 267,822,892 | 2,121,569,283 | 3.23% |
| 2023-09-15 | 7.45 | 7.89 | 7.35 | 7.75 | 7.70 | qfq | 221,161,691 | 1,696,763,929 | 6.16% |
| 2023-09-14 | 7.53 | 7.58 | 7.27 | 7.30 | 7.25 | qfq | 97,648,887 | 722,912,842 | -2.80% |
| 2023-09-13 | 7.72 | 7.74 | 7.44 | 7.51 | 7.46 | qfq | 131,004,018 | 989,071,249 | -4.33% |
| 2023-09-12 | 7.79 | 8.00 | 7.47 | 7.85 | 7.80 | qfq | 306,106,581 | 2,364,603,932 | 3.56% |
| 2023-09-11 | 6.90 | 7.58 | 6.86 | 7.58 | 7.53 | qfq | 108,112,428 | 793,512,715 | 10.01% |
| 2023-09-08 | 6.82 | 6.97 | 6.70 | 6.89 | 6.84 | qfq | 41,539,520 | 283,770,475 | 0.73% |
| 2023-09-07 | 6.95 | 6.99 | 6.83 | 6.84 | 6.80 | qfq | 41,318,700 | 285,114,288 | -2.98% |
| 2023-09-06 | 7.00 | 7.05 | 6.87 | 7.05 | 7.00 | qfq | 39,832,959 | 277,723,210 | 0.28% |
| 2023-09-05 | 7.05 | 7.18 | 7.01 | 7.03 | 6.98 | qfq | 37,404,353 | 265,120,648 | -0.85% |
| 2023-09-04 | 7.05 | 7.09 | 6.97 | 7.09 | 7.04 | qfq | 38,148,278 | 267,939,781 | 1.14% |
| 2023-09-01 | 7.15 | 7.17 | 6.98 | 7.01 | 6.96 | qfq | 35,819,914 | 252,684,641 | -2.23% |
| 2023-08-31 | 7.12 | 7.20 | 7.06 | 7.17 | 7.12 | qfq | 36,611,811 | 261,438,750 | 0.28% |
| 2023-08-30 | 7.10 | 7.20 | 7.03 | 7.15 | 7.10 | qfq | 56,710,417 | 404,178,172 | 0.85% |
| 2023-08-29 | 6.79 | 7.14 | 6.76 | 7.09 | 7.04 | qfq | 65,032,841 | 456,635,155 | 4.11% |
| 2023-08-28 | 7.09 | 7.13 | 6.78 | 6.81 | 6.77 | qfq | 74,003,573 | 516,800,652 | 1.79% |
| 2023-08-25 | 6.96 | 6.99 | 6.64 | 6.69 | 6.65 | qfq | 69,877,322 | 472,221,807 | -4.43% |
| 2023-08-24 | 7.05 | 7.12 | 6.99 | 7.00 | 6.95 | qfq | 47,792,859 | 336,886,450 | 0.43% |
| 2023-08-23 | 7.14 | 7.14 | 6.96 | 6.97 | 6.92 | qfq | 53,090,956 | 373,430,809 | -2.79% |
| 2023-08-22 | 6.95 | 7.20 | 6.95 | 7.17 | 7.12 | qfq | 66,060,394 | 466,885,094 | 4.37% |
| 2023-08-21 | 6.78 | 7.02 | 6.77 | 6.87 | 6.82 | qfq | 36,186,249 | 250,970,470 | 0.59% |
| 2023-08-18 | 7.04 | 7.13 | 6.81 | 6.83 | 6.79 | qfq | 41,533,412 | 288,118,783 | -3.26% |
| 2023-08-17 | 6.95 | 7.09 | 6.90 | 7.06 | 7.01 | qfq | 31,268,715 | 219,439,131 | 1.00% |
| 2023-08-16 | 7.08 | 7.17 | 6.91 | 6.99 | 6.94 | qfq | 43,469,408 | 305,476,112 | -2.24% |
| 2023-08-15 | 7.27 | 7.30 | 7.08 | 7.15 | 7.10 | qfq | 29,581,779 | 211,946,864 | -1.38% |
| 2023-08-14 | 7.08 | 7.28 | 7.05 | 7.25 | 7.20 | qfq | 35,792,729 | 256,078,062 | 1.40% |
| 2023-08-11 | 7.29 | 7.33 | 7.13 | 7.15 | 7.10 | qfq | 28,925,008 | 208,774,233 | -1.92% |
| 2023-08-10 | 7.38 | 7.43 | 7.24 | 7.29 | 7.24 | qfq | 33,488,174 | 245,285,322 | -1.49% |
| 2023-08-09 | 7.52 | 7.61 | 7.38 | 7.40 | 7.35 | qfq | 34,214,626 | 256,109,974 | -1.99% |
| 2023-08-08 | 7.63 | 7.65 | 7.53 | 7.55 | 7.50 | qfq | 34,115,782 | 258,149,904 | -0.92% |
| 2023-08-07 | 7.63 | 7.75 | 7.60 | 7.62 | 7.57 | qfq | 57,898,297 | 443,643,655 | 0.00% |
| 2023-08-04 | 7.37 | 7.70 | 7.36 | 7.62 | 7.57 | qfq | 87,706,614 | 667,287,647 | 3.39% |
| 2023-08-03 | 7.31 | 7.41 | 7.31 | 7.37 | 7.32 | qfq | 29,378,464 | 216,400,068 | 0.00% |
| 2023-08-02 | 7.36 | 7.42 | 7.29 | 7.37 | 7.32 | qfq | 28,458,580 | 209,141,269 | -0.41% |
| 2023-08-01 | 7.35 | 7.47 | 7.23 | 7.40 | 7.35 | qfq | 44,264,498 | 325,475,597 | 0.68% |
| 2023-07-31 | 7.31 | 7.43 | 7.20 | 7.35 | 7.30 | qfq | 48,318,772 | 355,220,320 | 0.55% |
| 2023-07-28 | 7.22 | 7.39 | 7.13 | 7.31 | 7.26 | qfq | 49,314,360 | 358,259,327 | 1.53% |
| 2023-07-27 | 7.33 | 7.39 | 7.18 | 7.20 | 7.15 | qfq | 51,073,888 | 370,737,876 | -2.17% |
| 2023-07-26 | 7.58 | 7.60 | 7.32 | 7.36 | 7.31 | qfq | 51,670,569 | 382,115,810 | -2.90% |
| 2023-07-25 | 7.59 | 7.70 | 7.51 | 7.58 | 7.53 | qfq | 52,595,814 | 400,413,996 | 0.93% |
| 2023-07-24 | 7.34 | 7.70 | 7.30 | 7.51 | 7.46 | qfq | 64,124,627 | 483,385,118 | 2.32% |
| 2023-07-21 | 7.38 | 7.44 | 7.30 | 7.34 | 7.29 | qfq | 42,538,671 | 313,261,287 | -0.54% |
| 2023-07-20 | 7.63 | 7.64 | 7.36 | 7.38 | 7.33 | qfq | 60,443,551 | 451,614,370 | -3.15% |
| 2023-07-19 | 7.64 | 7.72 | 7.58 | 7.62 | 7.57 | qfq | 35,752,258 | 273,193,297 | -0.13% |
| 2023-07-18 | 7.75 | 7.78 | 7.63 | 7.63 | 7.58 | qfq | 42,708,916 | 328,408,592 | -1.29% |
| 2023-07-17 | 7.76 | 7.85 | 7.67 | 7.73 | 7.68 | qfq | 55,971,407 | 433,369,053 | -0.90% |