RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华创云信600155.SH
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）46,468,968
成交额（元）264,804,671
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.67 | 5.77 | 5.61 | 5.61 | 5.61 | qfq | 46,468,968 | 264,804,671 | -0.88% |
| 2026-07-16 | 5.60 | 5.70 | 5.58 | 5.66 | 5.66 | qfq | 37,518,111 | 211,369,384 | -0.35% |
| 2026-07-15 | 5.53 | 5.71 | 5.45 | 5.68 | 5.68 | qfq | 61,629,048 | 344,763,581 | 6.17% |
| 2026-07-14 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | qfq | 25,468,850 | 135,757,330 | 0.75% |
| 2026-07-13 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | qfq | 27,716,300 | 147,551,720 | -0.75% |
| 2026-07-10 | 5.43 | 5.43 | 5.25 | 5.35 | 5.35 | qfq | 32,756,600 | 174,880,398 | -1.65% |
| 2026-07-09 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | qfq | 26,510,626 | 143,995,938 | 0.18% |
| 2026-07-08 | 5.41 | 5.52 | 5.37 | 5.43 | 5.43 | qfq | 21,342,255 | 115,944,390 | 0.00% |
| 2026-07-07 | 5.65 | 5.65 | 5.40 | 5.43 | 5.43 | qfq | 28,330,548 | 155,795,755 | -3.72% |
| 2026-07-06 | 5.73 | 5.75 | 5.55 | 5.64 | 5.64 | qfq | 29,163,400 | 164,676,320 | -0.53% |
| 2026-07-03 | 5.71 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 26,597,461 | 150,931,042 | 0.53% |
| 2026-07-02 | 5.69 | 5.79 | 5.62 | 5.64 | 5.64 | qfq | 27,750,972 | 157,585,532 | -1.74% |
| 2026-07-01 | 5.50 | 5.82 | 5.48 | 5.74 | 5.74 | qfq | 49,789,870 | 283,478,387 | 3.99% |
| 2026-06-30 | 5.48 | 5.65 | 5.43 | 5.52 | 5.52 | qfq | 24,932,981 | 138,148,292 | 0.91% |
| 2026-06-29 | 5.46 | 5.55 | 5.39 | 5.47 | 5.47 | qfq | 24,887,909 | 136,430,312 | 0.18% |
| 2026-06-26 | 5.66 | 5.75 | 5.46 | 5.46 | 5.46 | qfq | 36,563,385 | 203,479,508 | -4.71% |
| 2026-06-25 | 5.58 | 5.76 | 5.45 | 5.73 | 5.73 | qfq | 44,937,005 | 253,454,894 | 2.50% |
| 2026-06-24 | 5.72 | 6.06 | 5.57 | 5.59 | 5.59 | qfq | 49,641,705 | 286,530,291 | -2.10% |
| 2026-06-23 | 5.58 | 5.84 | 5.57 | 5.71 | 5.71 | qfq | 50,255,441 | 288,671,329 | 1.60% |
| 2026-06-22 | 5.31 | 5.64 | 5.24 | 5.62 | 5.62 | qfq | 48,369,710 | 263,641,851 | 5.24% |
| 2026-06-18 | 5.51 | 5.52 | 5.31 | 5.34 | 5.34 | qfq | 21,730,250 | 117,078,287 | -3.26% |
| 2026-06-17 | 5.51 | 5.62 | 5.50 | 5.52 | 5.52 | qfq | 21,809,538 | 120,940,827 | -0.54% |
| 2026-06-16 | 5.47 | 5.58 | 5.42 | 5.55 | 5.55 | qfq | 29,396,361 | 162,267,645 | 0.91% |
| 2026-06-15 | 5.43 | 5.73 | 5.41 | 5.50 | 5.50 | qfq | 43,020,700 | 239,097,973 | 2.23% |
| 2026-06-12 | 5.23 | 5.41 | 5.19 | 5.38 | 5.38 | qfq | 28,046,591 | 149,248,302 | 3.46% |
| 2026-06-11 | 5.33 | 5.38 | 5.18 | 5.20 | 5.20 | qfq | 23,639,735 | 123,988,456 | -2.80% |
| 2026-06-10 | 5.28 | 5.37 | 5.22 | 5.35 | 5.35 | qfq | 24,158,292 | 128,132,296 | 0.94% |
| 2026-06-09 | 5.39 | 5.42 | 5.29 | 5.30 | 5.30 | qfq | 23,086,393 | 123,102,203 | -1.85% |
| 2026-06-08 | 5.45 | 5.52 | 5.33 | 5.40 | 5.40 | qfq | 23,961,080 | 129,940,097 | -2.00% |
| 2026-06-05 | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | qfq | 20,853,771 | 114,779,891 | 0.00% |
| 2026-06-04 | 5.56 | 5.70 | 5.48 | 5.51 | 5.51 | qfq | 23,406,400 | 130,559,453 | -1.25% |
| 2026-06-03 | 5.71 | 5.71 | 5.56 | 5.58 | 5.58 | qfq | 22,135,802 | 124,360,696 | -1.93% |
| 2026-06-02 | 5.75 | 5.79 | 5.66 | 5.69 | 5.69 | qfq | 18,798,983 | 107,545,511 | -1.22% |
| 2026-06-01 | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | qfq | 20,567,199 | 117,533,698 | 1.23% |
| 2026-05-29 | 5.62 | 5.73 | 5.61 | 5.69 | 5.69 | qfq | 24,427,200 | 138,822,830 | 1.07% |
| 2026-05-28 | 5.73 | 5.75 | 5.57 | 5.63 | 5.63 | qfq | 23,562,912 | 133,420,809 | -2.09% |
| 2026-05-27 | 5.78 | 5.89 | 5.68 | 5.75 | 5.75 | qfq | 27,448,495 | 158,374,287 | -0.86% |
| 2026-05-26 | 5.79 | 5.87 | 5.73 | 5.80 | 5.80 | qfq | 23,207,137 | 134,794,838 | -0.17% |
| 2026-05-25 | 5.81 | 5.86 | 5.72 | 5.81 | 5.81 | qfq | 26,026,800 | 150,484,816 | 0.00% |
| 2026-05-22 | 5.98 | 6.00 | 5.81 | 5.81 | 5.81 | qfq | 33,096,466 | 194,275,940 | -2.68% |
| 2026-05-21 | 6.03 | 6.19 | 5.96 | 5.97 | 5.97 | qfq | 48,800,759 | 297,375,406 | -0.67% |
| 2026-05-20 | 6.08 | 6.09 | 6.00 | 6.01 | 6.01 | qfq | 19,536,700 | 117,691,356 | -1.64% |
| 2026-05-19 | 5.99 | 6.13 | 5.96 | 6.11 | 6.11 | qfq | 26,442,425 | 160,287,687 | 2.17% |
| 2026-05-18 | 6.04 | 6.12 | 5.93 | 5.98 | 5.98 | qfq | 29,707,113 | 178,853,219 | -1.16% |
| 2026-05-15 | 6.24 | 6.27 | 6.02 | 6.05 | 6.05 | qfq | 30,502,300 | 186,792,186 | -3.20% |
| 2026-05-14 | 6.33 | 6.35 | 6.21 | 6.25 | 6.25 | qfq | 26,824,093 | 168,166,490 | -1.42% |
| 2026-05-13 | 6.40 | 6.40 | 6.28 | 6.34 | 6.34 | qfq | 24,772,894 | 156,600,091 | -0.31% |
| 2026-05-12 | 6.40 | 6.45 | 6.33 | 6.36 | 6.36 | qfq | 29,862,241 | 190,647,957 | -0.78% |
| 2026-05-11 | 6.30 | 6.47 | 6.26 | 6.41 | 6.41 | qfq | 42,450,346 | 270,469,440 | 1.75% |
| 2026-05-08 | 6.29 | 6.36 | 6.28 | 6.30 | 6.30 | qfq | 16,169,715 | 102,105,811 | -0.16% |
| 2026-05-07 | 6.34 | 6.38 | 6.28 | 6.31 | 6.31 | qfq | 20,871,400 | 131,709,943 | -0.63% |
| 2026-05-06 | 6.27 | 6.41 | 6.27 | 6.35 | 6.35 | qfq | 33,284,100 | 211,589,555 | 1.28% |
| 2026-04-30 | 6.29 | 6.44 | 6.27 | 6.27 | 6.27 | qfq | 44,821,337 | 284,239,509 | 1.46% |
| 2026-04-29 | 6.09 | 6.21 | 6.07 | 6.18 | 6.18 | qfq | 19,523,420 | 120,137,598 | 1.48% |
| 2026-04-28 | 6.06 | 6.15 | 6.04 | 6.09 | 6.09 | qfq | 21,186,937 | 129,391,238 | 0.33% |
| 2026-04-27 | 6.19 | 6.23 | 6.00 | 6.07 | 6.07 | qfq | 31,716,622 | 193,125,477 | -2.10% |
| 2026-04-24 | 6.25 | 6.25 | 6.17 | 6.20 | 6.20 | qfq | 14,503,301 | 90,006,386 | -0.80% |
| 2026-04-23 | 6.29 | 6.30 | 6.23 | 6.25 | 6.25 | qfq | 16,845,702 | 105,320,310 | -0.79% |
| 2026-04-22 | 6.23 | 6.33 | 6.22 | 6.30 | 6.30 | qfq | 21,433,747 | 134,612,648 | 0.80% |
| 2026-04-21 | 6.32 | 6.32 | 6.22 | 6.25 | 6.25 | qfq | 20,933,936 | 130,861,316 | -1.11% |
| 2026-04-20 | 6.35 | 6.36 | 6.30 | 6.32 | 6.32 | qfq | 15,116,635 | 95,693,630 | -0.32% |
| 2026-04-17 | 6.37 | 6.37 | 6.31 | 6.34 | 6.34 | qfq | 17,767,651 | 112,605,628 | -0.63% |
| 2026-04-16 | 6.35 | 6.39 | 6.31 | 6.38 | 6.38 | qfq | 26,917,530 | 171,002,725 | 0.95% |
| 2026-04-15 | 6.38 | 6.39 | 6.30 | 6.32 | 6.32 | qfq | 15,967,950 | 101,209,348 | -0.63% |
| 2026-04-14 | 6.38 | 6.42 | 6.28 | 6.36 | 6.36 | qfq | 22,809,150 | 144,651,123 | 0.32% |
| 2026-04-13 | 6.28 | 6.40 | 6.26 | 6.34 | 6.34 | qfq | 26,686,177 | 169,469,722 | 0.00% |
| 2026-04-10 | 6.27 | 6.46 | 6.26 | 6.34 | 6.34 | qfq | 44,665,644 | 284,492,349 | 2.09% |
| 2026-04-09 | 6.33 | 6.33 | 6.20 | 6.21 | 6.21 | qfq | 22,571,686 | 141,145,421 | -2.66% |
| 2026-04-08 | 6.30 | 6.38 | 6.28 | 6.38 | 6.38 | qfq | 37,904,017 | 240,095,255 | 2.74% |
| 2026-04-07 | 6.21 | 6.26 | 6.16 | 6.21 | 6.21 | qfq | 13,297,075 | 82,545,970 | -0.32% |
| 2026-04-03 | 6.20 | 6.30 | 6.18 | 6.23 | 6.23 | qfq | 22,716,617 | 141,609,611 | 0.48% |
| 2026-04-02 | 6.31 | 6.33 | 6.18 | 6.20 | 6.20 | qfq | 18,105,856 | 113,027,704 | -2.05% |
| 2026-04-01 | 6.36 | 6.36 | 6.30 | 6.33 | 6.33 | qfq | 15,904,300 | 100,670,047 | 0.64% |
| 2026-03-31 | 6.29 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 16,438,021 | 103,839,999 | -0.16% |
| 2026-03-30 | 6.26 | 6.31 | 6.20 | 6.30 | 6.30 | qfq | 13,076,877 | 82,009,697 | -0.32% |
| 2026-03-27 | 6.24 | 6.36 | 6.22 | 6.32 | 6.32 | qfq | 18,571,780 | 117,261,007 | 0.64% |
| 2026-03-26 | 6.36 | 6.37 | 6.27 | 6.28 | 6.28 | qfq | 18,850,922 | 119,105,635 | -1.41% |
| 2026-03-25 | 6.34 | 6.41 | 6.33 | 6.37 | 6.37 | qfq | 22,519,897 | 143,312,794 | 0.63% |
| 2026-03-24 | 6.28 | 6.36 | 6.20 | 6.33 | 6.33 | qfq | 22,736,663 | 142,922,792 | 1.77% |
| 2026-03-23 | 6.44 | 6.49 | 6.19 | 6.22 | 6.22 | qfq | 41,325,345 | 261,104,202 | -5.04% |
| 2026-03-20 | 6.69 | 6.73 | 6.53 | 6.55 | 6.55 | qfq | 24,543,421 | 162,187,206 | -2.09% |
| 2026-03-19 | 6.66 | 6.73 | 6.64 | 6.69 | 6.69 | qfq | 23,088,757 | 154,251,121 | -0.30% |
| 2026-03-18 | 6.77 | 6.78 | 6.67 | 6.71 | 6.71 | qfq | 21,190,123 | 142,391,381 | -0.89% |
| 2026-03-17 | 6.78 | 6.88 | 6.76 | 6.77 | 6.77 | qfq | 30,547,418 | 208,462,953 | 0.15% |
| 2026-03-16 | 6.79 | 6.82 | 6.73 | 6.76 | 6.76 | qfq | 18,189,300 | 123,055,049 | -0.59% |
| 2026-03-13 | 6.82 | 6.86 | 6.76 | 6.80 | 6.80 | qfq | 25,907,495 | 176,379,679 | -0.73% |
| 2026-03-12 | 6.64 | 6.93 | 6.64 | 6.85 | 6.85 | qfq | 52,399,201 | 356,409,140 | 2.70% |
| 2026-03-11 | 6.66 | 6.68 | 6.62 | 6.67 | 6.67 | qfq | 17,650,802 | 117,476,997 | 0.30% |
| 2026-03-10 | 6.63 | 6.69 | 6.62 | 6.65 | 6.65 | qfq | 17,775,115 | 118,190,671 | 0.61% |
| 2026-03-09 | 6.56 | 6.62 | 6.53 | 6.61 | 6.61 | qfq | 22,370,204 | 147,020,008 | -0.45% |
| 2026-03-06 | 6.51 | 6.66 | 6.49 | 6.64 | 6.64 | qfq | 23,198,497 | 153,215,524 | 1.68% |
| 2026-03-05 | 6.61 | 6.62 | 6.50 | 6.53 | 6.53 | qfq | 25,359,165 | 166,078,813 | -0.15% |
| 2026-03-04 | 6.67 | 6.73 | 6.54 | 6.54 | 6.54 | qfq | 36,727,768 | 243,047,834 | -3.11% |
| 2026-03-03 | 6.85 | 6.91 | 6.72 | 6.75 | 6.75 | qfq | 38,012,410 | 259,489,562 | -1.60% |
| 2026-03-02 | 6.82 | 6.87 | 6.75 | 6.86 | 6.86 | qfq | 34,137,910 | 232,833,605 | -0.72% |
| 2026-02-27 | 6.78 | 6.97 | 6.76 | 6.91 | 6.91 | qfq | 33,553,417 | 230,815,868 | 2.07% |
| 2026-02-26 | 6.88 | 6.88 | 6.75 | 6.77 | 6.77 | qfq | 23,363,637 | 158,590,580 | -1.02% |
| 2026-02-25 | 6.76 | 6.89 | 6.74 | 6.84 | 6.84 | qfq | 33,595,808 | 230,151,558 | 1.48% |
| 2026-02-24 | 6.70 | 6.77 | 6.69 | 6.74 | 6.74 | qfq | 16,607,938 | 111,799,306 | 1.05% |
| 2026-02-13 | 6.74 | 6.78 | 6.66 | 6.67 | 6.67 | qfq | 21,458,740 | 144,473,826 | -1.04% |
| 2026-02-12 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | qfq | 15,835,227 | 107,048,947 | -0.88% |
| 2026-02-11 | 6.80 | 6.83 | 6.79 | 6.80 | 6.80 | qfq | 13,937,263 | 94,867,304 | -0.15% |
| 2026-02-10 | 6.79 | 6.85 | 6.76 | 6.81 | 6.81 | qfq | 18,701,201 | 127,296,514 | 0.29% |
| 2026-02-09 | 6.78 | 6.80 | 6.76 | 6.79 | 6.79 | qfq | 17,964,452 | 121,835,332 | 0.89% |
| 2026-02-06 | 6.72 | 6.81 | 6.71 | 6.73 | 6.73 | qfq | 18,198,200 | 123,001,939 | -0.74% |
| 2026-02-05 | 6.73 | 6.81 | 6.71 | 6.78 | 6.78 | qfq | 22,704,921 | 153,500,632 | 0.30% |
| 2026-02-04 | 6.66 | 6.77 | 6.63 | 6.76 | 6.76 | qfq | 26,626,503 | 178,335,981 | 1.35% |
| 2026-02-03 | 6.65 | 6.69 | 6.60 | 6.67 | 6.67 | qfq | 24,363,323 | 162,241,597 | 0.91% |
| 2026-02-02 | 6.73 | 6.81 | 6.61 | 6.61 | 6.61 | qfq | 34,263,898 | 230,504,711 | -2.65% |
| 2026-01-30 | 6.85 | 6.89 | 6.74 | 6.79 | 6.79 | qfq | 32,309,713 | 219,771,242 | -1.31% |
| 2026-01-29 | 6.81 | 6.89 | 6.73 | 6.88 | 6.88 | qfq | 34,497,473 | 235,613,260 | 0.73% |
| 2026-01-28 | 6.79 | 6.90 | 6.78 | 6.83 | 6.83 | qfq | 33,446,500 | 228,740,368 | 0.15% |
| 2026-01-27 | 6.86 | 6.86 | 6.69 | 6.82 | 6.82 | qfq | 32,909,616 | 222,870,935 | -0.58% |
| 2026-01-26 | 6.90 | 6.95 | 6.82 | 6.86 | 6.86 | qfq | 42,499,206 | 292,057,392 | -0.58% |
| 2026-01-23 | 6.85 | 6.94 | 6.85 | 6.90 | 6.90 | qfq | 31,764,916 | 219,138,764 | 0.73% |
| 2026-01-22 | 6.81 | 6.88 | 6.80 | 6.85 | 6.85 | qfq | 22,460,268 | 153,653,361 | 0.59% |
| 2026-01-21 | 6.83 | 6.86 | 6.78 | 6.81 | 6.81 | qfq | 27,151,471 | 185,139,809 | -0.58% |
| 2026-01-20 | 6.85 | 6.88 | 6.81 | 6.85 | 6.85 | qfq | 22,326,594 | 152,854,245 | 0.00% |
| 2026-01-19 | 6.81 | 6.86 | 6.78 | 6.85 | 6.85 | qfq | 20,914,982 | 143,015,888 | 0.29% |
| 2026-01-16 | 6.92 | 6.94 | 6.80 | 6.83 | 6.83 | qfq | 27,407,909 | 187,753,400 | -0.58% |
| 2026-01-15 | 6.97 | 7.00 | 6.83 | 6.87 | 6.87 | qfq | 35,967,401 | 248,123,431 | -1.72% |
| 2026-01-14 | 7.01 | 7.21 | 6.97 | 6.99 | 6.99 | qfq | 55,190,367 | 391,431,205 | -0.71% |
| 2026-01-13 | 7.07 | 7.11 | 6.98 | 7.04 | 7.04 | qfq | 43,205,000 | 304,795,299 | -0.28% |
| 2026-01-12 | 6.87 | 7.10 | 6.86 | 7.06 | 7.06 | qfq | 52,807,762 | 369,425,274 | 2.62% |
| 2026-01-09 | 6.83 | 6.90 | 6.80 | 6.88 | 6.88 | qfq | 32,575,527 | 223,206,081 | 0.73% |
| 2026-01-08 | 6.78 | 6.84 | 6.76 | 6.83 | 6.83 | qfq | 29,390,201 | 200,076,451 | 0.15% |
| 2026-01-07 | 6.89 | 6.93 | 6.79 | 6.82 | 6.82 | qfq | 33,217,382 | 227,462,189 | -1.30% |
| 2026-01-06 | 6.69 | 6.95 | 6.68 | 6.91 | 6.91 | qfq | 57,027,961 | 390,356,201 | 3.29% |
| 2026-01-05 | 6.64 | 6.70 | 6.61 | 6.69 | 6.69 | qfq | 28,529,765 | 190,020,870 | 1.06% |
| 2025-12-31 | 6.63 | 6.67 | 6.61 | 6.62 | 6.62 | qfq | 19,307,317 | 128,176,153 | -0.15% |
| 2025-12-30 | 6.60 | 6.72 | 6.58 | 6.63 | 6.63 | qfq | 20,521,100 | 136,320,105 | 0.30% |
| 2025-12-29 | 6.67 | 6.68 | 6.60 | 6.61 | 6.61 | qfq | 22,514,888 | 149,348,198 | -0.75% |
| 2025-12-26 | 6.64 | 6.78 | 6.62 | 6.66 | 6.66 | qfq | 36,586,146 | 245,023,975 | 0.45% |
| 2025-12-25 | 6.60 | 6.66 | 6.59 | 6.63 | 6.63 | qfq | 19,041,657 | 126,257,751 | 0.15% |
| 2025-12-24 | 6.52 | 6.63 | 6.49 | 6.62 | 6.62 | qfq | 27,062,940 | 177,895,736 | 0.91% |
| 2025-12-23 | 6.77 | 6.80 | 6.55 | 6.56 | 6.56 | qfq | 49,968,806 | 332,354,791 | -3.24% |
| 2025-12-22 | 6.79 | 6.85 | 6.77 | 6.78 | 6.78 | qfq | 17,085,818 | 116,423,390 | -0.44% |
| 2025-12-19 | 6.77 | 6.88 | 6.76 | 6.81 | 6.81 | qfq | 23,366,954 | 159,438,446 | 0.59% |
| 2025-12-18 | 6.81 | 6.82 | 6.76 | 6.77 | 6.77 | qfq | 20,427,677 | 138,728,452 | -0.88% |
| 2025-12-17 | 6.77 | 6.89 | 6.68 | 6.83 | 6.83 | qfq | 30,423,378 | 206,026,583 | 0.74% |
| 2025-12-16 | 6.85 | 6.88 | 6.77 | 6.78 | 6.78 | qfq | 29,287,070 | 199,355,701 | -0.88% |
| 2025-12-15 | 6.80 | 7.02 | 6.80 | 6.84 | 6.84 | qfq | 40,617,814 | 280,967,904 | 0.29% |
| 2025-12-12 | 6.81 | 6.90 | 6.77 | 6.82 | 6.82 | qfq | 59,502,404 | 407,586,362 | 0.44% |
| 2025-12-11 | 6.92 | 6.92 | 6.78 | 6.79 | 6.79 | qfq | 23,100,000 | 158,043,260 | -1.88% |
| 2025-12-10 | 6.86 | 6.94 | 6.82 | 6.92 | 6.92 | qfq | 19,206,152 | 132,051,516 | 0.87% |
| 2025-12-09 | 6.94 | 6.95 | 6.86 | 6.86 | 6.86 | qfq | 22,733,017 | 156,843,104 | -1.72% |
| 2025-12-08 | 7.00 | 7.13 | 6.97 | 6.98 | 6.98 | qfq | 46,972,827 | 331,261,249 | 0.43% |
| 2025-12-05 | 6.81 | 6.97 | 6.79 | 6.95 | 6.95 | qfq | 36,152,243 | 249,108,137 | 1.91% |
| 2025-12-04 | 6.83 | 6.86 | 6.76 | 6.82 | 6.82 | qfq | 18,945,580 | 129,072,295 | -0.29% |
| 2025-12-03 | 6.91 | 6.92 | 6.82 | 6.84 | 6.84 | qfq | 21,942,811 | 150,419,433 | -0.87% |
| 2025-12-02 | 6.94 | 6.95 | 6.86 | 6.90 | 6.90 | qfq | 25,010,837 | 172,454,825 | -0.72% |
| 2025-12-01 | 6.94 | 6.99 | 6.92 | 6.95 | 6.95 | qfq | 35,784,079 | 248,865,207 | -0.29% |
| 2025-11-28 | 6.94 | 6.99 | 6.92 | 6.97 | 6.97 | qfq | 19,599,600 | 136,338,479 | 0.43% |
| 2025-11-27 | 6.94 | 7.04 | 6.91 | 6.94 | 6.94 | qfq | 24,506,017 | 171,118,733 | 0.14% |
| 2025-11-26 | 7.03 | 7.06 | 6.92 | 6.93 | 6.93 | qfq | 31,218,790 | 218,348,273 | -1.42% |
| 2025-11-25 | 7.08 | 7.18 | 7.02 | 7.03 | 7.03 | qfq | 42,716,152 | 303,257,375 | 0.57% |
| 2025-11-24 | 7.03 | 7.06 | 6.93 | 6.99 | 6.99 | qfq | 42,263,872 | 295,618,215 | -0.43% |
| 2025-11-21 | 7.42 | 7.50 | 6.98 | 7.02 | 7.02 | qfq | 76,233,783 | 547,304,445 | -7.14% |
| 2025-11-20 | 7.78 | 7.79 | 7.53 | 7.56 | 7.56 | qfq | 41,116,753 | 314,360,197 | -1.18% |
| 2025-11-19 | 7.69 | 7.74 | 7.58 | 7.65 | 7.65 | qfq | 32,741,209 | 249,971,034 | -1.03% |
| 2025-11-18 | 7.69 | 7.80 | 7.64 | 7.73 | 7.73 | qfq | 47,984,642 | 370,129,581 | 0.52% |
| 2025-11-17 | 7.55 | 7.75 | 7.55 | 7.69 | 7.69 | qfq | 56,480,030 | 433,676,471 | 0.52% |
| 2025-11-14 | 7.42 | 7.98 | 7.42 | 7.65 | 7.65 | qfq | 85,939,411 | 665,404,604 | 2.41% |
| 2025-11-13 | 7.41 | 7.49 | 7.38 | 7.47 | 7.47 | qfq | 20,743,952 | 154,224,112 | 0.81% |
| 2025-11-12 | 7.45 | 7.46 | 7.35 | 7.41 | 7.41 | qfq | 18,314,871 | 135,690,993 | -0.67% |
| 2025-11-11 | 7.41 | 7.52 | 7.40 | 7.46 | 7.46 | qfq | 21,534,740 | 160,286,839 | 0.54% |
| 2025-11-10 | 7.34 | 7.42 | 7.33 | 7.42 | 7.42 | qfq | 20,673,604 | 152,553,576 | 0.95% |
| 2025-11-07 | 7.37 | 7.37 | 7.33 | 7.35 | 7.35 | qfq | 13,301,985 | 97,739,901 | -0.54% |
| 2025-11-06 | 7.37 | 7.44 | 7.36 | 7.39 | 7.39 | qfq | 21,351,457 | 157,960,807 | 0.54% |
| 2025-11-05 | 7.31 | 7.39 | 7.29 | 7.35 | 7.35 | qfq | 17,070,936 | 125,543,380 | 0.00% |
| 2025-11-04 | 7.38 | 7.38 | 7.31 | 7.35 | 7.35 | qfq | 17,308,958 | 127,036,631 | -0.54% |
| 2025-11-03 | 7.35 | 7.40 | 7.30 | 7.39 | 7.39 | qfq | 20,586,356 | 151,201,839 | 0.41% |
| 2025-10-31 | 7.39 | 7.43 | 7.36 | 7.36 | 7.36 | qfq | 20,920,781 | 154,577,883 | 0.27% |
| 2025-10-30 | 7.49 | 7.50 | 7.34 | 7.34 | 7.34 | qfq | 29,159,500 | 216,114,208 | -2.39% |
| 2025-10-29 | 7.42 | 7.52 | 7.38 | 7.52 | 7.52 | qfq | 30,452,400 | 227,645,715 | 1.62% |
| 2025-10-28 | 7.42 | 7.46 | 7.39 | 7.40 | 7.40 | qfq | 18,289,840 | 135,601,487 | -0.67% |
| 2025-10-27 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | qfq | 25,482,901 | 189,988,379 | 0.40% |
| 2025-10-24 | 7.40 | 7.46 | 7.36 | 7.42 | 7.42 | qfq | 18,466,001 | 136,776,270 | 0.13% |
| 2025-10-23 | 7.32 | 7.42 | 7.26 | 7.41 | 7.41 | qfq | 19,591,072 | 143,601,706 | 0.82% |
| 2025-10-22 | 7.38 | 7.39 | 7.33 | 7.35 | 7.35 | qfq | 13,943,100 | 102,579,596 | -0.68% |
| 2025-10-21 | 7.32 | 7.51 | 7.31 | 7.40 | 7.40 | qfq | 24,315,064 | 180,245,814 | 1.37% |
| 2025-10-20 | 7.37 | 7.39 | 7.29 | 7.30 | 7.30 | qfq | 16,461,005 | 120,564,150 | -0.14% |
| 2025-10-17 | 7.47 | 7.51 | 7.31 | 7.31 | 7.31 | qfq | 21,401,816 | 158,628,222 | -2.01% |
| 2025-10-16 | 7.53 | 7.53 | 7.44 | 7.46 | 7.46 | qfq | 20,735,892 | 154,989,059 | -1.06% |
| 2025-10-15 | 7.51 | 7.58 | 7.44 | 7.54 | 7.54 | qfq | 24,006,104 | 180,243,595 | 0.67% |
| 2025-10-14 | 7.58 | 7.65 | 7.46 | 7.49 | 7.49 | qfq | 33,767,197 | 255,181,391 | -1.06% |
| 2025-10-13 | 7.37 | 7.59 | 7.37 | 7.57 | 7.57 | qfq | 30,119,437 | 226,170,303 | -1.30% |
| 2025-10-10 | 7.62 | 7.74 | 7.61 | 7.67 | 7.67 | qfq | 29,446,502 | 226,332,212 | -0.13% |
| 2025-10-09 | 7.53 | 7.76 | 7.49 | 7.68 | 7.68 | qfq | 41,958,334 | 321,404,036 | 1.72% |
| 2025-09-30 | 7.53 | 7.65 | 7.51 | 7.55 | 7.55 | qfq | 33,542,920 | 253,543,572 | 0.00% |
| 2025-09-29 | 7.30 | 7.65 | 7.26 | 7.55 | 7.55 | qfq | 50,007,422 | 373,766,936 | 3.85% |
| 2025-09-26 | 7.31 | 7.36 | 7.27 | 7.27 | 7.27 | qfq | 18,943,837 | 138,553,188 | -0.68% |
| 2025-09-25 | 7.34 | 7.40 | 7.30 | 7.32 | 7.32 | qfq | 17,965,706 | 131,796,313 | -0.41% |
| 2025-09-24 | 7.24 | 7.37 | 7.22 | 7.35 | 7.35 | qfq | 23,901,863 | 174,282,787 | 1.10% |
| 2025-09-23 | 7.35 | 7.36 | 7.10 | 7.27 | 7.27 | qfq | 32,186,117 | 231,821,962 | -1.36% |
| 2025-09-22 | 7.37 | 7.38 | 7.30 | 7.37 | 7.37 | qfq | 22,877,866 | 167,927,508 | 0.27% |
| 2025-09-19 | 7.45 | 7.45 | 7.33 | 7.35 | 7.35 | qfq | 26,499,964 | 195,374,349 | -1.08% |
| 2025-09-18 | 7.62 | 7.65 | 7.37 | 7.43 | 7.43 | qfq | 47,308,175 | 355,742,780 | -2.88% |
| 2025-09-17 | 7.56 | 7.68 | 7.55 | 7.65 | 7.65 | qfq | 32,788,160 | 249,765,921 | 0.92% |
| 2025-09-16 | 7.53 | 7.60 | 7.49 | 7.58 | 7.58 | qfq | 27,887,360 | 210,365,662 | 0.93% |
| 2025-09-15 | 7.57 | 7.59 | 7.50 | 7.51 | 7.51 | qfq | 24,457,578 | 184,236,481 | -0.66% |
| 2025-09-12 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | qfq | 31,815,381 | 241,247,862 | -0.92% |
| 2025-09-11 | 7.45 | 7.68 | 7.42 | 7.63 | 7.63 | qfq | 50,094,467 | 378,640,663 | 1.87% |
| 2025-09-10 | 7.44 | 7.57 | 7.38 | 7.49 | 7.49 | qfq | 44,982,413 | 335,664,907 | 0.13% |
| 2025-09-09 | 7.45 | 7.73 | 7.43 | 7.48 | 7.48 | qfq | 66,655,273 | 505,564,639 | 0.54% |
| 2025-09-08 | 7.44 | 7.48 | 7.39 | 7.44 | 7.44 | qfq | 28,139,319 | 209,193,964 | -0.53% |
| 2025-09-05 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | qfq | 33,306,090 | 247,267,395 | 0.13% |
| 2025-09-04 | 7.36 | 7.52 | 7.33 | 7.47 | 7.47 | qfq | 42,357,444 | 314,404,998 | 1.63% |
| 2025-09-03 | 7.60 | 7.64 | 7.32 | 7.35 | 7.35 | qfq | 40,772,945 | 303,291,340 | -3.03% |
| 2025-09-02 | 7.64 | 7.69 | 7.46 | 7.58 | 7.58 | qfq | 54,413,865 | 411,784,227 | -0.92% |
| 2025-09-01 | 7.73 | 7.77 | 7.60 | 7.65 | 7.65 | qfq | 46,156,117 | 353,422,216 | -1.03% |
| 2025-08-29 | 7.83 | 7.85 | 7.68 | 7.73 | 7.73 | qfq | 44,936,181 | 349,007,757 | -1.28% |
| 2025-08-28 | 7.75 | 7.83 | 7.61 | 7.83 | 7.83 | qfq | 51,525,631 | 398,903,176 | 1.03% |
| 2025-08-27 | 7.95 | 8.06 | 7.73 | 7.75 | 7.75 | qfq | 57,506,471 | 455,676,574 | -2.27% |
| 2025-08-26 | 7.96 | 8.01 | 7.91 | 7.93 | 7.93 | qfq | 36,197,209 | 288,273,283 | -1.00% |
| 2025-08-25 | 8.05 | 8.09 | 7.92 | 8.01 | 8.01 | qfq | 61,331,267 | 490,713,078 | 0.50% |
| 2025-08-22 | 7.76 | 7.97 | 7.76 | 7.97 | 7.97 | qfq | 67,486,245 | 532,190,167 | 2.18% |
| 2025-08-21 | 7.96 | 7.98 | 7.75 | 7.80 | 7.80 | qfq | 45,564,700 | 357,436,790 | -1.27% |
| 2025-08-20 | 7.81 | 7.91 | 7.71 | 7.90 | 7.90 | qfq | 44,761,177 | 350,016,824 | 0.64% |
| 2025-08-19 | 7.84 | 7.96 | 7.77 | 7.85 | 7.85 | qfq | 50,348,379 | 395,236,590 | 0.26% |
| 2025-08-18 | 7.83 | 7.96 | 7.74 | 7.83 | 7.83 | qfq | 66,070,781 | 518,146,479 | 0.64% |
| 2025-08-15 | 7.49 | 7.84 | 7.47 | 7.78 | 7.78 | qfq | 86,617,651 | 667,656,280 | 3.46% |
| 2025-08-14 | 7.62 | 7.68 | 7.50 | 7.52 | 7.52 | qfq | 46,402,666 | 352,202,713 | -1.18% |
| 2025-08-13 | 7.57 | 7.67 | 7.46 | 7.61 | 7.61 | qfq | 58,114,553 | 440,552,309 | 1.06% |
| 2025-08-12 | 7.48 | 7.55 | 7.43 | 7.53 | 7.53 | qfq | 31,562,947 | 236,942,197 | 0.80% |
| 2025-08-11 | 7.35 | 7.50 | 7.33 | 7.47 | 7.47 | qfq | 29,371,784 | 218,789,393 | 1.49% |
| 2025-08-08 | 7.41 | 7.42 | 7.34 | 7.36 | 7.36 | qfq | 20,535,085 | 151,474,385 | -0.81% |
| 2025-08-07 | 7.40 | 7.45 | 7.34 | 7.42 | 7.42 | qfq | 28,670,696 | 212,411,983 | 0.54% |
| 2025-08-06 | 7.39 | 7.41 | 7.34 | 7.38 | 7.38 | qfq | 24,370,622 | 179,693,477 | 0.00% |
| 2025-08-05 | 7.30 | 7.41 | 7.30 | 7.38 | 7.38 | qfq | 22,814,146 | 167,821,353 | 1.10% |
| 2025-08-04 | 7.26 | 7.31 | 7.22 | 7.30 | 7.30 | qfq | 19,969,847 | 145,272,325 | 0.14% |
| 2025-08-01 | 7.30 | 7.36 | 7.25 | 7.29 | 7.29 | qfq | 24,953,300 | 182,137,730 | -0.14% |
| 2025-07-31 | 7.41 | 7.52 | 7.27 | 7.30 | 7.30 | qfq | 39,605,668 | 292,306,268 | -2.41% |
| 2025-07-30 | 7.65 | 7.76 | 7.38 | 7.48 | 7.48 | qfq | 52,932,805 | 400,071,841 | -0.80% |
| 2025-07-29 | 7.49 | 7.55 | 7.35 | 7.54 | 7.54 | qfq | 37,481,916 | 279,263,813 | 0.27% |
| 2025-07-28 | 7.52 | 7.64 | 7.46 | 7.52 | 7.52 | qfq | 36,650,800 | 276,373,870 | -0.27% |
| 2025-07-25 | 7.56 | 7.64 | 7.51 | 7.54 | 7.54 | qfq | 43,166,169 | 326,339,511 | -0.40% |
| 2025-07-24 | 7.29 | 7.60 | 7.28 | 7.57 | 7.57 | qfq | 72,499,888 | 544,689,699 | 3.56% |
| 2025-07-23 | 7.37 | 7.50 | 7.30 | 7.31 | 7.31 | qfq | 50,371,012 | 372,269,798 | -0.54% |
| 2025-07-22 | 7.34 | 7.39 | 7.26 | 7.35 | 7.35 | qfq | 25,717,082 | 188,340,920 | 0.00% |
| 2025-07-21 | 7.26 | 7.37 | 7.23 | 7.35 | 7.35 | qfq | 32,573,601 | 238,452,534 | 1.10% |
| 2025-07-18 | 7.33 | 7.38 | 7.23 | 7.27 | 7.27 | qfq | 40,818,600 | 297,456,236 | -1.36% |
| 2025-07-17 | 7.21 | 7.55 | 7.18 | 7.37 | 7.37 | qfq | 62,896,537 | 466,287,087 | 2.36% |
| 2025-07-16 | 7.14 | 7.22 | 7.11 | 7.20 | 7.20 | qfq | 25,918,154 | 186,053,986 | 0.70% |
| 2025-07-15 | 7.22 | 7.25 | 7.10 | 7.15 | 7.15 | qfq | 35,266,767 | 252,762,724 | 0.14% |
| 2025-07-14 | 7.32 | 7.34 | 7.11 | 7.14 | 7.14 | qfq | 43,792,200 | 314,567,901 | -2.46% |
| 2025-07-11 | 7.14 | 7.44 | 7.13 | 7.32 | 7.32 | qfq | 87,063,539 | 638,216,966 | 2.66% |
| 2025-07-10 | 7.01 | 7.16 | 7.00 | 7.13 | 7.13 | qfq | 34,209,801 | 243,028,290 | 1.28% |
| 2025-07-09 | 6.98 | 7.15 | 6.96 | 7.04 | 7.04 | qfq | 40,832,102 | 288,545,421 | 0.72% |
| 2025-07-08 | 6.90 | 7.00 | 6.87 | 6.99 | 6.99 | qfq | 29,294,108 | 203,544,847 | 1.30% |
| 2025-07-07 | 6.82 | 6.91 | 6.79 | 6.90 | 6.90 | qfq | 21,501,700 | 147,459,860 | 1.02% |
| 2025-07-04 | 6.87 | 6.96 | 6.82 | 6.83 | 6.83 | qfq | 33,356,229 | 229,377,737 | -0.73% |
| 2025-07-03 | 6.89 | 6.92 | 6.85 | 6.88 | 6.88 | qfq | 16,172,900 | 111,341,912 | 0.15% |
| 2025-07-02 | 6.89 | 6.93 | 6.84 | 6.87 | 6.87 | qfq | 17,205,043 | 118,411,236 | -0.58% |
| 2025-07-01 | 7.00 | 7.02 | 6.87 | 6.91 | 6.91 | qfq | 22,426,609 | 155,046,065 | -0.72% |
| 2025-06-30 | 7.05 | 7.06 | 6.94 | 6.96 | 6.96 | qfq | 23,990,475 | 167,387,403 | -0.85% |
| 2025-06-27 | 7.07 | 7.22 | 7.01 | 7.02 | 7.02 | qfq | 43,690,105 | 310,307,331 | -0.43% |
| 2025-06-26 | 7.12 | 7.14 | 7.02 | 7.05 | 7.05 | qfq | 40,535,561 | 286,383,892 | -0.70% |
| 2025-06-25 | 6.83 | 7.11 | 6.82 | 7.10 | 7.10 | qfq | 63,699,030 | 444,988,411 | 4.11% |
| 2025-06-24 | 6.65 | 6.84 | 6.61 | 6.82 | 6.82 | qfq | 38,878,850 | 263,541,364 | 2.87% |
| 2025-06-23 | 6.49 | 6.65 | 6.48 | 6.63 | 6.63 | qfq | 17,099,455 | 112,579,503 | 1.53% |
| 2025-06-20 | 6.56 | 6.58 | 6.51 | 6.53 | 6.53 | qfq | 12,439,478 | 81,347,754 | -0.31% |
| 2025-06-19 | 6.72 | 6.72 | 6.53 | 6.55 | 6.55 | qfq | 21,801,901 | 143,763,551 | -2.38% |
| 2025-06-18 | 6.80 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 19,332,417 | 129,687,995 | -1.47% |
| 2025-06-17 | 6.76 | 6.81 | 6.74 | 6.81 | 6.81 | qfq | 16,805,755 | 113,847,972 | 0.44% |
| 2025-06-16 | 6.69 | 6.80 | 6.64 | 6.78 | 6.78 | qfq | 25,893,801 | 174,097,862 | 1.80% |
| 2025-06-13 | 6.71 | 6.74 | 6.63 | 6.66 | 6.66 | qfq | 19,661,493 | 131,264,912 | -0.89% |
| 2025-06-12 | 6.71 | 6.78 | 6.70 | 6.72 | 6.72 | qfq | 17,605,343 | 118,511,635 | -0.30% |
| 2025-06-11 | 6.67 | 6.80 | 6.64 | 6.74 | 6.74 | qfq | 30,433,285 | 205,178,791 | 1.51% |
| 2025-06-10 | 6.74 | 6.75 | 6.58 | 6.64 | 6.64 | qfq | 20,039,130 | 133,576,568 | -1.48% |
| 2025-06-09 | 6.70 | 6.79 | 6.67 | 6.74 | 6.74 | qfq | 26,170,600 | 176,542,688 | 1.20% |
| 2025-06-06 | 6.71 | 6.74 | 6.64 | 6.66 | 6.66 | qfq | 12,362,900 | 82,444,454 | -0.75% |
| 2025-06-05 | 6.70 | 6.75 | 6.64 | 6.71 | 6.71 | qfq | 21,098,600 | 141,186,682 | 0.30% |
| 2025-06-04 | 6.58 | 6.72 | 6.56 | 6.69 | 6.69 | qfq | 24,747,400 | 164,805,407 | 1.98% |
| 2025-06-03 | 6.49 | 6.59 | 6.48 | 6.56 | 6.56 | qfq | 16,606,176 | 108,839,633 | 0.61% |
| 2025-05-30 | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | qfq | 14,042,622 | 91,474,196 | -0.76% |
| 2025-05-29 | 6.49 | 6.59 | 6.48 | 6.57 | 6.57 | qfq | 17,778,651 | 116,540,111 | 1.39% |
| 2025-05-28 | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | qfq | 8,988,876 | 58,276,957 | -0.31% |
| 2025-05-27 | 6.50 | 6.52 | 6.45 | 6.50 | 6.50 | qfq | 11,102,343 | 71,978,849 | 0.15% |
| 2025-05-26 | 6.48 | 6.51 | 6.44 | 6.49 | 6.49 | qfq | 12,596,857 | 81,608,878 | 0.15% |
| 2025-05-23 | 6.60 | 6.62 | 6.47 | 6.48 | 6.48 | qfq | 17,904,927 | 117,218,296 | -1.67% |
| 2025-05-22 | 6.67 | 6.67 | 6.58 | 6.59 | 6.59 | qfq | 13,905,500 | 91,950,422 | -1.35% |
| 2025-05-21 | 6.66 | 6.73 | 6.65 | 6.68 | 6.68 | qfq | 16,997,877 | 113,625,605 | 0.15% |
| 2025-05-20 | 6.64 | 6.68 | 6.58 | 6.67 | 6.67 | qfq | 17,912,685 | 118,811,682 | 0.76% |
| 2025-05-19 | 6.60 | 6.64 | 6.55 | 6.62 | 6.62 | qfq | 14,773,527 | 97,487,902 | 0.46% |
| 2025-05-16 | 6.66 | 6.68 | 6.58 | 6.59 | 6.59 | qfq | 18,576,286 | 122,744,036 | -1.20% |
| 2025-05-15 | 6.77 | 6.81 | 6.67 | 6.67 | 6.67 | qfq | 25,074,076 | 168,565,608 | -2.20% |
| 2025-05-14 | 6.63 | 6.93 | 6.60 | 6.82 | 6.82 | qfq | 49,559,025 | 335,627,611 | 2.56% |
| 2025-05-13 | 6.73 | 6.73 | 6.64 | 6.65 | 6.65 | qfq | 18,089,645 | 120,753,728 | -0.45% |
| 2025-05-12 | 6.58 | 6.68 | 6.57 | 6.68 | 6.68 | qfq | 20,210,736 | 134,169,908 | 2.14% |
| 2025-05-09 | 6.65 | 6.66 | 6.54 | 6.54 | 6.54 | qfq | 17,302,657 | 113,773,760 | -1.80% |
| 2025-05-08 | 6.60 | 6.67 | 6.58 | 6.66 | 6.66 | qfq | 18,500,200 | 122,898,314 | 0.76% |
| 2025-05-07 | 6.73 | 6.76 | 6.56 | 6.61 | 6.61 | qfq | 30,674,901 | 203,932,757 | 1.07% |
| 2025-05-06 | 6.39 | 6.55 | 6.38 | 6.54 | 6.54 | qfq | 30,619,242 | 198,519,443 | 2.99% |
| 2025-04-30 | 6.38 | 6.46 | 6.33 | 6.35 | 6.35 | qfq | 40,982,761 | 261,262,548 | -3.05% |
| 2025-04-29 | 6.54 | 6.59 | 6.50 | 6.55 | 6.55 | qfq | 11,745,000 | 77,024,163 | 0.46% |
| 2025-04-28 | 6.70 | 6.70 | 6.52 | 6.52 | 6.52 | qfq | 16,231,225 | 106,844,001 | -2.54% |
| 2025-04-25 | 6.66 | 6.73 | 6.63 | 6.69 | 6.69 | qfq | 18,794,900 | 125,816,702 | 0.75% |
| 2025-04-24 | 6.71 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 16,796,154 | 111,776,142 | -0.75% |
| 2025-04-23 | 6.74 | 6.76 | 6.67 | 6.69 | 6.69 | qfq | 18,564,240 | 124,558,620 | 0.00% |
| 2025-04-22 | 6.66 | 6.74 | 6.66 | 6.69 | 6.69 | qfq | 18,444,068 | 123,381,884 | 0.00% |
| 2025-04-21 | 6.66 | 6.70 | 6.60 | 6.69 | 6.69 | qfq | 15,780,500 | 105,328,417 | 0.45% |
| 2025-04-18 | 6.61 | 6.69 | 6.57 | 6.66 | 6.66 | qfq | 18,530,225 | 122,897,364 | 0.91% |
| 2025-04-17 | 6.55 | 6.64 | 6.55 | 6.60 | 6.60 | qfq | 15,333,201 | 101,312,616 | 0.00% |
| 2025-04-16 | 6.67 | 6.69 | 6.52 | 6.60 | 6.60 | qfq | 17,724,025 | 116,961,117 | -1.35% |
| 2025-04-15 | 6.70 | 6.70 | 6.65 | 6.69 | 6.69 | qfq | 13,492,553 | 90,007,507 | -0.15% |
| 2025-04-14 | 6.70 | 6.73 | 6.67 | 6.70 | 6.70 | qfq | 19,588,395 | 131,201,907 | 0.75% |
| 2025-04-11 | 6.62 | 6.73 | 6.54 | 6.65 | 6.65 | qfq | 22,277,595 | 148,602,135 | 0.00% |
| 2025-04-10 | 6.71 | 6.78 | 6.63 | 6.65 | 6.65 | qfq | 34,202,500 | 229,272,881 | 0.76% |
| 2025-04-09 | 6.44 | 6.66 | 6.21 | 6.60 | 6.60 | qfq | 38,652,401 | 250,307,471 | 1.23% |
| 2025-04-08 | 6.58 | 6.64 | 6.46 | 6.52 | 6.52 | qfq | 36,513,100 | 238,552,361 | -0.46% |
| 2025-04-07 | 6.90 | 7.04 | 6.55 | 6.55 | 6.55 | qfq | 40,003,901 | 267,727,145 | -10.03% |
| 2025-04-03 | 7.30 | 7.39 | 7.22 | 7.28 | 7.28 | qfq | 19,679,956 | 143,572,121 | -0.68% |
| 2025-04-02 | 7.17 | 7.40 | 7.15 | 7.33 | 7.33 | qfq | 38,183,081 | 278,278,111 | 2.23% |
| 2025-04-01 | 7.18 | 7.23 | 7.13 | 7.17 | 7.17 | qfq | 21,561,551 | 154,789,476 | 0.28% |
| 2025-03-31 | 7.30 | 7.31 | 7.12 | 7.15 | 7.15 | qfq | 27,093,919 | 194,815,098 | -1.92% |
| 2025-03-28 | 7.34 | 7.35 | 7.26 | 7.29 | 7.29 | qfq | 17,767,429 | 129,836,517 | -0.41% |
| 2025-03-27 | 7.34 | 7.39 | 7.25 | 7.32 | 7.32 | qfq | 21,477,800 | 157,383,229 | -0.41% |
| 2025-03-26 | 7.38 | 7.41 | 7.35 | 7.35 | 7.35 | qfq | 16,765,424 | 123,578,666 | 0.00% |
| 2025-03-25 | 7.39 | 7.40 | 7.31 | 7.35 | 7.35 | qfq | 15,713,324 | 115,443,545 | -0.41% |
| 2025-03-24 | 7.46 | 7.46 | 7.27 | 7.38 | 7.38 | qfq | 26,249,800 | 192,987,397 | -0.94% |
| 2025-03-21 | 7.58 | 7.60 | 7.39 | 7.45 | 7.45 | qfq | 37,314,481 | 279,413,195 | -2.23% |
| 2025-03-20 | 7.59 | 7.66 | 7.55 | 7.62 | 7.62 | qfq | 29,684,778 | 225,834,668 | 0.26% |
| 2025-03-19 | 7.59 | 7.62 | 7.51 | 7.60 | 7.60 | qfq | 34,054,754 | 257,867,817 | 0.13% |
| 2025-03-18 | 7.64 | 7.66 | 7.53 | 7.59 | 7.59 | qfq | 28,386,300 | 215,064,960 | 0.00% |
| 2025-03-17 | 7.68 | 7.71 | 7.56 | 7.59 | 7.59 | qfq | 45,722,300 | 347,584,290 | -1.17% |
| 2025-03-14 | 7.50 | 7.78 | 7.45 | 7.68 | 7.68 | qfq | 89,134,417 | 683,491,288 | 2.54% |
| 2025-03-13 | 7.55 | 7.70 | 7.41 | 7.49 | 7.49 | qfq | 54,226,061 | 407,528,636 | -1.19% |
| 2025-03-12 | 7.40 | 7.86 | 7.40 | 7.58 | 7.58 | qfq | 103,361,269 | 790,229,357 | 3.55% |
| 2025-03-11 | 7.23 | 7.33 | 7.22 | 7.32 | 7.32 | qfq | 23,863,523 | 173,911,468 | -0.27% |
| 2025-03-10 | 7.30 | 7.40 | 7.28 | 7.34 | 7.34 | qfq | 31,115,276 | 227,864,332 | -0.27% |
| 2025-03-07 | 7.27 | 7.55 | 7.22 | 7.36 | 7.36 | qfq | 65,683,501 | 486,792,722 | 0.41% |
| 2025-03-06 | 7.24 | 7.38 | 7.22 | 7.33 | 7.33 | qfq | 39,188,161 | 286,623,749 | 2.09% |
| 2025-03-05 | 7.20 | 7.23 | 7.09 | 7.18 | 7.18 | qfq | 21,420,487 | 153,357,927 | -0.14% |
| 2025-03-04 | 7.12 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 19,560,250 | 140,314,491 | 0.56% |
| 2025-03-03 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | qfq | 26,535,500 | 191,003,008 | 0.00% |
| 2025-02-28 | 7.37 | 7.49 | 7.14 | 7.15 | 7.15 | qfq | 42,195,524 | 308,201,226 | -3.64% |
| 2025-02-27 | 7.44 | 7.51 | 7.27 | 7.42 | 7.42 | qfq | 51,515,744 | 381,061,743 | -1.20% |
| 2025-02-26 | 7.39 | 7.52 | 7.33 | 7.51 | 7.51 | qfq | 42,454,579 | 314,732,429 | 1.90% |
| 2025-02-25 | 7.35 | 7.44 | 7.31 | 7.37 | 7.37 | qfq | 31,750,148 | 233,902,944 | -1.07% |
| 2025-02-24 | 7.53 | 7.56 | 7.39 | 7.45 | 7.45 | qfq | 45,812,800 | 342,207,028 | -1.84% |
| 2025-02-21 | 7.38 | 7.66 | 7.27 | 7.59 | 7.59 | qfq | 73,215,201 | 547,883,664 | 3.41% |
| 2025-02-20 | 7.35 | 7.38 | 7.28 | 7.34 | 7.34 | qfq | 29,015,800 | 212,581,999 | -0.54% |
| 2025-02-19 | 7.30 | 7.41 | 7.30 | 7.38 | 7.38 | qfq | 35,801,200 | 263,471,248 | 0.96% |
| 2025-02-18 | 7.57 | 7.57 | 7.27 | 7.31 | 7.31 | qfq | 51,027,701 | 378,229,452 | -3.43% |
| 2025-02-17 | 7.68 | 7.70 | 7.52 | 7.57 | 7.57 | qfq | 53,022,525 | 402,192,117 | -0.53% |
| 2025-02-14 | 7.63 | 7.70 | 7.55 | 7.61 | 7.61 | qfq | 46,369,924 | 352,781,379 | -0.91% |
| 2025-02-13 | 7.73 | 7.82 | 7.62 | 7.68 | 7.68 | qfq | 81,106,624 | 624,496,267 | -2.41% |
| 2025-02-12 | 7.61 | 7.90 | 7.57 | 7.87 | 7.87 | qfq | 90,654,431 | 708,655,500 | 3.42% |
| 2025-02-11 | 7.73 | 7.76 | 7.53 | 7.61 | 7.61 | qfq | 75,875,493 | 578,182,761 | -2.06% |
| 2025-02-10 | 7.53 | 7.88 | 7.50 | 7.77 | 7.77 | qfq | 106,984,877 | 831,326,623 | 3.19% |
| 2025-02-07 | 7.35 | 7.64 | 7.31 | 7.53 | 7.53 | qfq | 133,672,141 | 1,002,615,894 | 1.89% |
| 2025-02-06 | 6.96 | 7.60 | 6.96 | 7.39 | 7.39 | qfq | 145,868,820 | 1,079,516,770 | 6.95% |
| 2025-02-05 | 7.00 | 7.15 | 6.91 | 6.91 | 6.91 | qfq | 48,494,326 | 340,196,424 | 2.22% |
| 2025-01-27 | 6.94 | 6.97 | 6.76 | 6.76 | 6.76 | qfq | 36,465,918 | 249,799,890 | -3.70% |
| 2025-01-24 | 6.97 | 7.07 | 6.97 | 7.02 | 7.02 | qfq | 25,789,427 | 180,959,315 | 0.43% |
| 2025-01-23 | 7.07 | 7.21 | 6.98 | 6.99 | 6.99 | qfq | 37,093,203 | 263,228,208 | 0.43% |
| 2025-01-22 | 6.97 | 7.00 | 6.89 | 6.96 | 6.96 | qfq | 16,276,000 | 113,027,527 | -0.57% |
| 2025-01-21 | 7.07 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 18,816,200 | 131,537,262 | -0.28% |
| 2025-01-20 | 7.01 | 7.09 | 6.98 | 7.02 | 7.02 | qfq | 26,195,468 | 184,231,953 | 0.86% |
| 2025-01-17 | 6.89 | 7.16 | 6.85 | 6.96 | 6.96 | qfq | 36,614,894 | 255,517,899 | 1.02% |
| 2025-01-16 | 6.92 | 7.04 | 6.84 | 6.89 | 6.89 | qfq | 24,782,710 | 171,817,330 | 0.00% |
| 2025-01-15 | 6.90 | 6.93 | 6.84 | 6.89 | 6.89 | qfq | 22,866,200 | 157,526,675 | -0.58% |
| 2025-01-14 | 6.71 | 6.95 | 6.70 | 6.93 | 6.93 | qfq | 36,012,735 | 246,707,038 | 3.59% |
| 2025-01-13 | 6.61 | 6.70 | 6.54 | 6.69 | 6.69 | qfq | 22,235,297 | 147,761,339 | 0.45% |
| 2025-01-10 | 6.77 | 6.87 | 6.66 | 6.66 | 6.66 | qfq | 18,911,163 | 128,030,824 | -1.91% |
| 2025-01-09 | 6.72 | 6.82 | 6.72 | 6.79 | 6.79 | qfq | 20,260,837 | 137,449,234 | 0.15% |
| 2025-01-08 | 6.79 | 6.83 | 6.61 | 6.78 | 6.78 | qfq | 34,422,359 | 231,039,942 | -0.88% |
| 2025-01-07 | 6.81 | 6.85 | 6.72 | 6.84 | 6.84 | qfq | 23,277,539 | 158,208,807 | 0.59% |
| 2025-01-06 | 6.78 | 6.84 | 6.73 | 6.80 | 6.80 | qfq | 23,995,283 | 162,842,875 | 0.00% |
| 2025-01-03 | 7.12 | 7.13 | 6.78 | 6.80 | 6.80 | qfq | 41,963,850 | 289,948,876 | -3.68% |
| 2025-01-02 | 7.39 | 7.39 | 7.00 | 7.06 | 7.06 | qfq | 44,289,793 | 319,754,485 | -4.59% |
| 2024-12-31 | 7.79 | 7.81 | 7.40 | 7.40 | 7.40 | qfq | 46,624,200 | 354,116,295 | -5.13% |
| 2024-12-30 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | qfq | 31,536,202 | 244,472,335 | 0.26% |
| 2024-12-27 | 7.71 | 7.90 | 7.70 | 7.78 | 7.78 | qfq | 38,959,583 | 303,421,067 | 0.91% |
| 2024-12-26 | 7.65 | 7.75 | 7.61 | 7.71 | 7.71 | qfq | 23,676,100 | 181,969,122 | 0.65% |
| 2024-12-25 | 7.72 | 7.75 | 7.56 | 7.66 | 7.66 | qfq | 30,132,202 | 230,606,322 | -0.78% |
| 2024-12-24 | 7.64 | 7.73 | 7.58 | 7.72 | 7.72 | qfq | 32,818,797 | 251,426,757 | 1.58% |
| 2024-12-23 | 7.78 | 7.84 | 7.59 | 7.60 | 7.60 | qfq | 38,909,254 | 299,804,628 | -2.81% |
| 2024-12-20 | 7.77 | 7.88 | 7.75 | 7.82 | 7.82 | qfq | 26,708,079 | 208,742,701 | 0.51% |
| 2024-12-19 | 7.71 | 7.79 | 7.65 | 7.78 | 7.78 | qfq | 29,099,116 | 224,759,925 | -0.13% |
| 2024-12-18 | 7.84 | 7.87 | 7.77 | 7.79 | 7.79 | qfq | 31,503,806 | 246,179,296 | -0.51% |
| 2024-12-17 | 7.88 | 7.94 | 7.76 | 7.83 | 7.83 | qfq | 41,890,502 | 327,700,995 | -0.76% |
| 2024-12-16 | 8.03 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 41,051,706 | 324,816,748 | -1.50% |
| 2024-12-13 | 8.18 | 8.18 | 8.00 | 8.01 | 8.01 | qfq | 68,984,800 | 556,103,323 | -3.26% |
| 2024-12-12 | 8.05 | 8.39 | 8.02 | 8.28 | 8.28 | qfq | 93,689,435 | 767,394,001 | 3.11% |
| 2024-12-11 | 8.06 | 8.09 | 7.99 | 8.03 | 8.03 | qfq | 45,420,426 | 364,886,155 | 0.12% |
| 2024-12-10 | 8.28 | 8.37 | 8.00 | 8.02 | 8.02 | qfq | 87,541,939 | 716,574,171 | 0.63% |
| 2024-12-09 | 8.00 | 8.10 | 7.87 | 7.97 | 7.97 | qfq | 44,666,500 | 356,624,419 | -1.48% |
| 2024-12-06 | 8.00 | 8.18 | 7.91 | 8.09 | 8.09 | qfq | 70,045,285 | 565,870,484 | 0.75% |
| 2024-12-05 | 7.88 | 8.05 | 7.87 | 8.03 | 8.03 | qfq | 56,526,902 | 451,310,686 | 1.52% |
| 2024-12-04 | 8.03 | 8.11 | 7.85 | 7.91 | 7.91 | qfq | 71,448,758 | 570,196,697 | -2.59% |
| 2024-12-03 | 7.85 | 8.27 | 7.76 | 8.12 | 8.12 | qfq | 103,967,295 | 831,669,816 | 3.05% |
| 2024-12-02 | 7.73 | 7.93 | 7.69 | 7.88 | 7.88 | qfq | 56,005,097 | 440,019,686 | 1.29% |
| 2024-11-29 | 7.68 | 8.05 | 7.58 | 7.78 | 7.78 | qfq | 86,806,471 | 675,964,579 | 1.17% |
| 2024-11-28 | 7.68 | 7.93 | 7.67 | 7.69 | 7.69 | qfq | 56,570,317 | 438,925,963 | 0.39% |
| 2024-11-27 | 7.48 | 7.66 | 7.39 | 7.66 | 7.66 | qfq | 56,181,469 | 422,708,698 | 1.73% |
| 2024-11-26 | 7.55 | 7.72 | 7.50 | 7.53 | 7.53 | qfq | 52,163,732 | 396,166,265 | -0.79% |
| 2024-11-25 | 7.79 | 7.83 | 7.45 | 7.59 | 7.59 | qfq | 73,526,480 | 556,666,487 | -1.30% |
| 2024-11-22 | 8.03 | 8.31 | 7.69 | 7.69 | 7.69 | qfq | 77,160,603 | 621,525,777 | -4.71% |
| 2024-11-21 | 8.00 | 8.13 | 7.95 | 8.07 | 8.07 | qfq | 49,742,974 | 399,601,360 | 0.37% |
| 2024-11-20 | 7.90 | 8.18 | 7.82 | 8.04 | 8.04 | qfq | 62,768,281 | 502,327,946 | 0.75% |
| 2024-11-19 | 7.80 | 8.00 | 7.78 | 7.98 | 7.98 | qfq | 74,574,335 | 587,559,798 | -0.13% |
| 2024-11-18 | 7.88 | 8.38 | 7.83 | 7.99 | 7.99 | qfq | 97,812,766 | 791,086,746 | 2.57% |
| 2024-11-15 | 8.06 | 8.11 | 7.74 | 7.79 | 7.79 | qfq | 48,276,643 | 383,790,054 | -3.23% |
| 2024-11-14 | 8.20 | 8.25 | 8.03 | 8.05 | 8.05 | qfq | 44,234,066 | 360,476,570 | -1.83% |
| 2024-11-13 | 8.17 | 8.28 | 8.07 | 8.20 | 8.20 | qfq | 46,808,841 | 382,689,257 | 0.24% |
| 2024-11-12 | 8.42 | 8.46 | 8.09 | 8.18 | 8.18 | qfq | 63,197,273 | 524,342,008 | -2.27% |
| 2024-11-11 | 8.25 | 8.42 | 8.21 | 8.37 | 8.37 | qfq | 64,844,299 | 539,371,517 | -0.24% |
| 2024-11-08 | 8.90 | 8.90 | 8.36 | 8.39 | 8.39 | qfq | 121,934,379 | 1,045,145,823 | -4.33% |
| 2024-11-07 | 8.21 | 8.88 | 8.17 | 8.77 | 8.77 | qfq | 139,774,726 | 1,195,154,866 | 6.95% |
| 2024-11-06 | 8.40 | 8.45 | 8.11 | 8.20 | 8.20 | qfq | 101,788,341 | 842,137,854 | -0.49% |
| 2024-11-05 | 7.91 | 8.24 | 7.82 | 8.24 | 8.24 | qfq | 93,129,690 | 755,204,592 | 4.57% |
| 2024-11-04 | 7.73 | 7.88 | 7.67 | 7.88 | 7.88 | qfq | 50,485,959 | 392,608,731 | 2.87% |
| 2024-11-01 | 7.80 | 7.96 | 7.64 | 7.66 | 7.66 | qfq | 68,267,059 | 531,593,054 | -2.05% |
| 2024-10-31 | 7.64 | 7.97 | 7.59 | 7.82 | 7.82 | qfq | 78,831,941 | 618,086,057 | 1.56% |
| 2024-10-30 | 7.56 | 7.76 | 7.53 | 7.70 | 7.70 | qfq | 42,784,442 | 327,498,175 | 1.05% |
| 2024-10-29 | 7.89 | 7.98 | 7.60 | 7.62 | 7.62 | qfq | 62,030,800 | 483,340,690 | -2.31% |
| 2024-10-28 | 7.66 | 7.82 | 7.66 | 7.80 | 7.80 | qfq | 47,197,811 | 366,753,536 | 1.04% |
| 2024-10-25 | 7.59 | 7.84 | 7.58 | 7.72 | 7.72 | qfq | 55,960,400 | 431,486,742 | 1.58% |
| 2024-10-24 | 7.56 | 7.65 | 7.51 | 7.60 | 7.60 | qfq | 43,834,402 | 332,829,316 | 0.13% |
| 2024-10-23 | 7.65 | 7.78 | 7.55 | 7.59 | 7.59 | qfq | 56,382,027 | 431,948,881 | -0.52% |
| 2024-10-22 | 7.59 | 7.69 | 7.53 | 7.63 | 7.63 | qfq | 49,585,851 | 376,426,778 | 0.39% |
| 2024-10-21 | 7.62 | 7.73 | 7.56 | 7.60 | 7.60 | qfq | 63,607,124 | 485,391,064 | -1.68% |
| 2024-10-18 | 7.40 | 8.05 | 7.31 | 7.73 | 7.73 | qfq | 100,356,413 | 765,340,541 | 4.88% |
| 2024-10-17 | 7.55 | 7.65 | 7.35 | 7.37 | 7.37 | qfq | 48,773,872 | 365,953,202 | -1.60% |
| 2024-10-16 | 7.33 | 7.65 | 7.32 | 7.49 | 7.49 | qfq | 58,080,954 | 435,740,121 | 1.08% |
| 2024-10-15 | 7.52 | 7.70 | 7.41 | 7.41 | 7.41 | qfq | 53,048,963 | 401,553,896 | -3.01% |
| 2024-10-14 | 7.68 | 7.69 | 7.26 | 7.64 | 7.64 | qfq | 72,057,554 | 540,218,926 | 0.92% |
| 2024-10-11 | 7.68 | 7.88 | 7.46 | 7.57 | 7.57 | qfq | 80,922,963 | 619,877,749 | -3.69% |
| 2024-10-10 | 8.40 | 8.50 | 7.70 | 7.86 | 7.86 | qfq | 107,470,205 | 859,177,559 | -5.53% |
| 2024-10-09 | 8.87 | 9.13 | 8.32 | 8.32 | 8.32 | qfq | 165,904,786 | 1,440,160,674 | -9.96% |
| 2024-10-08 | 9.24 | 9.24 | 8.80 | 9.24 | 9.24 | qfq | 169,218,657 | 1,548,693,145 | 10.00% |
| 2024-09-30 | 8.20 | 8.40 | 7.97 | 8.40 | 8.40 | qfq | 168,858,582 | 1,391,454,537 | 9.95% |
| 2024-09-27 | 7.20 | 7.65 | 7.04 | 7.64 | 7.64 | qfq | 122,676,601 | 893,991,301 | 7.61% |
| 2024-09-26 | 6.61 | 7.14 | 6.55 | 7.10 | 7.10 | qfq | 131,305,034 | 904,683,622 | 7.41% |
| 2024-09-25 | 6.60 | 6.89 | 6.57 | 6.61 | 6.61 | qfq | 120,186,555 | 808,603,133 | 2.96% |
| 2024-09-24 | 6.16 | 6.50 | 6.10 | 6.42 | 6.42 | qfq | 68,322,043 | 432,163,507 | 5.42% |
| 2024-09-23 | 6.12 | 6.16 | 6.07 | 6.09 | 6.09 | qfq | 15,435,182 | 94,304,293 | -0.81% |
| 2024-09-20 | 6.14 | 6.18 | 6.08 | 6.14 | 6.14 | qfq | 20,665,800 | 126,496,481 | -0.32% |
| 2024-09-19 | 6.15 | 6.25 | 6.08 | 6.16 | 6.16 | qfq | 32,870,501 | 202,396,135 | 0.65% |
| 2024-09-18 | 6.00 | 6.16 | 5.97 | 6.12 | 6.12 | qfq | 25,396,070 | 153,745,486 | 0.99% |
| 2024-09-13 | 6.05 | 6.13 | 6.02 | 6.06 | 6.06 | qfq | 31,860,599 | 193,355,319 | 0.50% |
| 2024-09-12 | 6.05 | 6.11 | 5.99 | 6.03 | 6.03 | qfq | 30,823,975 | 186,288,650 | -0.99% |
| 2024-09-11 | 5.93 | 6.21 | 5.92 | 6.09 | 6.09 | qfq | 44,295,969 | 269,924,532 | 2.35% |
| 2024-09-10 | 5.92 | 5.99 | 5.83 | 5.95 | 5.95 | qfq | 19,090,195 | 112,579,289 | 0.17% |
| 2024-09-09 | 5.88 | 6.02 | 5.84 | 5.94 | 5.94 | qfq | 20,817,082 | 123,928,993 | 0.00% |
| 2024-09-06 | 6.10 | 6.14 | 5.93 | 5.94 | 5.94 | qfq | 35,364,791 | 213,329,268 | 0.00% |
| 2024-09-05 | 5.90 | 6.01 | 5.88 | 5.94 | 5.94 | qfq | 13,542,122 | 80,602,339 | 1.02% |
| 2024-09-04 | 5.84 | 5.94 | 5.83 | 5.88 | 5.88 | qfq | 11,113,000 | 65,513,857 | 0.00% |
| 2024-09-03 | 5.85 | 5.92 | 5.84 | 5.88 | 5.88 | qfq | 12,311,040 | 72,386,346 | 0.34% |
| 2024-09-02 | 6.00 | 6.01 | 5.85 | 5.86 | 5.86 | qfq | 20,464,364 | 121,326,882 | -2.66% |
| 2024-08-30 | 5.85 | 6.12 | 5.85 | 6.02 | 6.02 | qfq | 31,305,061 | 189,199,388 | 2.73% |
| 2024-08-29 | 5.84 | 5.92 | 5.78 | 5.86 | 5.86 | qfq | 14,544,993 | 85,433,906 | 0.51% |
| 2024-08-28 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | qfq | 9,393,081 | 54,834,285 | -0.17% |
| 2024-08-27 | 5.91 | 5.91 | 5.81 | 5.84 | 5.84 | qfq | 9,880,800 | 57,719,277 | -1.52% |
| 2024-08-26 | 5.86 | 5.95 | 5.84 | 5.93 | 5.93 | qfq | 13,416,910 | 79,163,463 | 1.37% |
| 2024-08-23 | 5.83 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 12,824,310 | 75,166,146 | 0.17% |
| 2024-08-22 | 6.02 | 6.03 | 5.83 | 5.84 | 5.84 | qfq | 15,808,400 | 93,307,647 | -2.34% |
| 2024-08-21 | 6.01 | 6.03 | 5.96 | 5.98 | 5.98 | qfq | 9,460,400 | 56,678,662 | -0.50% |
| 2024-08-20 | 6.13 | 6.15 | 5.99 | 6.01 | 6.01 | qfq | 17,824,700 | 107,744,046 | -1.80% |
| 2024-08-19 | 6.14 | 6.22 | 6.09 | 6.12 | 6.12 | qfq | 13,695,800 | 84,223,797 | -0.49% |
| 2024-08-16 | 6.25 | 6.26 | 6.14 | 6.15 | 6.15 | qfq | 20,241,400 | 125,260,051 | -1.60% |
| 2024-08-15 | 6.20 | 6.36 | 6.19 | 6.25 | 6.25 | qfq | 30,074,900 | 188,813,691 | 0.81% |
| 2024-08-14 | 6.22 | 6.27 | 6.19 | 6.20 | 6.20 | qfq | 16,159,600 | 100,620,982 | -0.64% |
| 2024-08-13 | 6.15 | 6.25 | 6.09 | 6.24 | 6.24 | qfq | 17,911,600 | 110,672,226 | 1.63% |
| 2024-08-12 | 6.14 | 6.22 | 6.11 | 6.14 | 6.14 | qfq | 16,037,000 | 98,578,458 | -0.81% |
| 2024-08-09 | 6.37 | 6.41 | 6.19 | 6.19 | 6.19 | qfq | 23,934,000 | 150,482,323 | -1.43% |
| 2024-08-08 | 6.23 | 6.40 | 6.22 | 6.28 | 6.28 | qfq | 28,552,900 | 179,923,042 | 0.64% |
| 2024-08-07 | 6.25 | 6.32 | 6.20 | 6.24 | 6.24 | qfq | 17,658,808 | 110,360,803 | -0.79% |
| 2024-08-06 | 6.34 | 6.38 | 6.21 | 6.29 | 6.29 | qfq | 24,882,800 | 156,092,226 | 0.32% |
| 2024-08-05 | 6.32 | 6.47 | 6.25 | 6.27 | 6.27 | qfq | 34,873,100 | 221,467,952 | -1.42% |
| 2024-08-02 | 6.56 | 6.58 | 6.33 | 6.36 | 6.36 | qfq | 34,891,871 | 225,067,939 | -2.15% |
| 2024-08-01 | 6.58 | 6.60 | 6.46 | 6.50 | 6.50 | qfq | 54,540,257 | 356,122,966 | -2.40% |
| 2024-07-31 | 6.20 | 6.76 | 6.18 | 6.66 | 6.66 | qfq | 82,437,763 | 536,947,003 | 8.29% |
| 2024-07-30 | 6.05 | 6.26 | 6.05 | 6.15 | 6.15 | qfq | 35,423,400 | 218,948,195 | 1.15% |
| 2024-07-29 | 6.05 | 6.16 | 6.05 | 6.08 | 6.08 | qfq | 24,807,800 | 151,290,890 | -1.30% |
| 2024-07-26 | 5.93 | 6.22 | 5.92 | 6.16 | 6.16 | qfq | 43,368,602 | 265,847,933 | 4.05% |
| 2024-07-25 | 5.81 | 6.00 | 5.79 | 5.92 | 5.92 | qfq | 22,263,100 | 131,712,137 | 1.89% |
| 2024-07-24 | 5.94 | 5.98 | 5.79 | 5.81 | 5.81 | qfq | 27,963,800 | 164,660,177 | -3.49% |
| 2024-07-23 | 5.99 | 6.26 | 5.95 | 6.02 | 6.02 | qfq | 43,196,495 | 264,522,831 | 0.17% |
| 2024-07-22 | 6.05 | 6.08 | 5.94 | 6.01 | 6.01 | qfq | 21,820,482 | 130,830,480 | 0.84% |
| 2024-07-19 | 5.89 | 5.97 | 5.85 | 5.96 | 5.96 | qfq | 19,291,474 | 114,369,578 | 1.02% |
| 2024-07-18 | 5.85 | 5.92 | 5.76 | 5.90 | 5.90 | qfq | 18,477,460 | 108,113,370 | 0.00% |
| 2024-07-17 | 5.90 | 5.97 | 5.88 | 5.90 | 5.90 | qfq | 15,112,800 | 89,450,933 | 0.17% |
| 2024-07-16 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | qfq | 10,709,366 | 63,098,248 | -0.17% |
| 2024-07-15 | 5.95 | 5.98 | 5.86 | 5.90 | 5.90 | qfq | 15,741,800 | 92,917,727 | -1.17% |
| 2024-07-12 | 5.88 | 6.09 | 5.88 | 5.97 | 5.97 | qfq | 29,094,560 | 174,637,204 | 1.19% |
| 2024-07-11 | 5.87 | 5.92 | 5.78 | 5.90 | 5.90 | qfq | 20,285,046 | 119,180,777 | 2.61% |
| 2024-07-10 | 5.75 | 5.89 | 5.74 | 5.75 | 5.75 | qfq | 16,563,412 | 96,090,724 | -1.54% |
| 2024-07-09 | 5.70 | 5.86 | 5.66 | 5.84 | 5.84 | qfq | 22,121,200 | 127,718,334 | 2.46% |
| 2024-07-08 | 5.91 | 5.91 | 5.66 | 5.70 | 5.70 | qfq | 21,652,534 | 124,614,697 | -3.88% |
| 2024-07-05 | 5.85 | 6.03 | 5.80 | 5.93 | 5.93 | qfq | 19,760,194 | 117,069,996 | 1.19% |
| 2024-07-04 | 6.04 | 6.06 | 5.85 | 5.86 | 5.86 | qfq | 17,378,570 | 103,092,477 | -2.82% |
| 2024-07-03 | 6.03 | 6.10 | 5.97 | 6.03 | 6.03 | qfq | 12,950,690 | 78,310,553 | 0.00% |
| 2024-07-02 | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 17,712,722 | 107,241,613 | 0.33% |
| 2024-07-01 | 5.91 | 6.03 | 5.84 | 6.01 | 6.01 | qfq | 21,195,320 | 126,293,607 | 1.69% |
| 2024-06-28 | 6.08 | 6.16 | 5.90 | 5.91 | 5.91 | qfq | 29,058,700 | 175,547,351 | -2.48% |
| 2024-06-27 | 6.18 | 6.20 | 6.06 | 6.06 | 6.06 | qfq | 18,864,095 | 115,394,336 | -2.42% |
| 2024-06-26 | 6.09 | 6.23 | 6.09 | 6.21 | 6.21 | qfq | 17,521,898 | 107,928,856 | 1.47% |
| 2024-06-25 | 6.25 | 6.27 | 6.08 | 6.12 | 6.12 | qfq | 19,611,193 | 120,875,861 | -1.61% |
| 2024-06-24 | 6.37 | 6.41 | 6.21 | 6.22 | 6.22 | qfq | 20,523,600 | 129,091,397 | -2.66% |
| 2024-06-21 | 6.37 | 6.45 | 6.37 | 6.39 | 6.39 | qfq | 15,451,890 | 99,032,010 | 0.31% |
| 2024-06-20 | 6.46 | 6.51 | 6.36 | 6.37 | 6.37 | qfq | 17,097,832 | 109,659,305 | -1.55% |
| 2024-06-19 | 6.62 | 6.62 | 6.47 | 6.47 | 6.47 | qfq | 16,500,359 | 107,743,708 | -1.67% |
| 2024-06-18 | 6.52 | 6.62 | 6.51 | 6.58 | 6.58 | qfq | 23,571,622 | 154,861,500 | 1.23% |
| 2024-06-17 | 6.45 | 6.54 | 6.43 | 6.50 | 6.50 | qfq | 18,005,359 | 116,898,228 | -0.31% |
| 2024-06-14 | 6.39 | 6.61 | 6.34 | 6.52 | 6.52 | qfq | 38,104,414 | 246,753,724 | 2.03% |
| 2024-06-13 | 6.45 | 6.47 | 6.38 | 6.39 | 6.39 | qfq | 17,406,893 | 111,511,880 | -0.62% |
| 2024-06-12 | 6.45 | 6.47 | 6.41 | 6.43 | 6.43 | qfq | 17,234,200 | 111,067,989 | -0.31% |
| 2024-06-11 | 6.41 | 6.52 | 6.37 | 6.45 | 6.45 | qfq | 16,262,228 | 104,930,351 | 0.00% |
| 2024-06-07 | 6.47 | 6.51 | 6.34 | 6.45 | 6.45 | qfq | 26,335,957 | 169,547,015 | 0.16% |
| 2024-06-06 | 6.62 | 6.65 | 6.43 | 6.44 | 6.44 | qfq | 30,114,062 | 195,718,430 | -2.42% |
| 2024-06-05 | 6.59 | 6.70 | 6.56 | 6.60 | 6.60 | qfq | 27,182,561 | 180,614,763 | -0.45% |
| 2024-06-04 | 6.68 | 6.74 | 6.44 | 6.63 | 6.63 | qfq | 46,510,224 | 306,057,804 | -0.90% |
| 2024-06-03 | 6.75 | 6.78 | 6.60 | 6.69 | 6.69 | qfq | 27,665,637 | 184,812,692 | -1.33% |
| 2024-05-31 | 6.82 | 6.86 | 6.77 | 6.78 | 6.78 | qfq | 19,488,741 | 132,634,222 | -0.29% |
| 2024-05-30 | 6.80 | 6.83 | 6.72 | 6.80 | 6.80 | qfq | 17,522,366 | 118,923,250 | -0.15% |
| 2024-05-29 | 6.73 | 6.90 | 6.73 | 6.81 | 6.81 | qfq | 26,659,793 | 181,827,697 | 0.89% |
| 2024-05-28 | 6.77 | 6.80 | 6.71 | 6.75 | 6.75 | qfq | 19,390,762 | 130,883,194 | -0.74% |
| 2024-05-27 | 6.83 | 6.86 | 6.69 | 6.80 | 6.80 | qfq | 22,725,959 | 153,504,575 | 0.59% |
| 2024-05-24 | 6.87 | 6.90 | 6.76 | 6.76 | 6.76 | qfq | 23,335,700 | 159,228,594 | -1.60% |
| 2024-05-23 | 7.03 | 7.03 | 6.83 | 6.87 | 6.87 | qfq | 41,157,107 | 284,477,119 | -2.41% |
| 2024-05-22 | 7.03 | 7.10 | 7.00 | 7.04 | 7.04 | qfq | 24,675,955 | 173,984,632 | -0.14% |
| 2024-05-21 | 7.12 | 7.15 | 7.03 | 7.05 | 7.05 | qfq | 26,193,921 | 185,461,371 | -0.98% |
| 2024-05-20 | 7.16 | 7.29 | 7.12 | 7.12 | 7.12 | qfq | 43,998,169 | 316,558,617 | -1.11% |
| 2024-05-17 | 7.15 | 7.25 | 7.09 | 7.20 | 7.20 | qfq | 42,751,173 | 305,851,055 | 0.28% |
| 2024-05-16 | 7.29 | 7.35 | 7.14 | 7.18 | 7.18 | qfq | 53,242,783 | 385,360,347 | -1.37% |
| 2024-05-15 | 7.80 | 7.84 | 7.24 | 7.28 | 7.28 | qfq | 98,796,188 | 735,068,570 | -6.06% |
| 2024-05-14 | 7.30 | 7.76 | 7.27 | 7.75 | 7.75 | qfq | 100,405,929 | 753,307,843 | 5.87% |
| 2024-05-13 | 7.29 | 7.38 | 7.14 | 7.32 | 7.32 | qfq | 48,150,963 | 350,096,331 | 0.14% |
| 2024-05-10 | 7.27 | 7.35 | 7.20 | 7.31 | 7.31 | qfq | 35,288,533 | 256,922,738 | 0.41% |
| 2024-05-09 | 7.24 | 7.34 | 7.23 | 7.28 | 7.28 | qfq | 30,761,950 | 224,168,248 | 0.55% |
| 2024-05-08 | 7.33 | 7.35 | 7.21 | 7.24 | 7.24 | qfq | 29,709,200 | 215,658,271 | -1.63% |
| 2024-05-07 | 7.42 | 7.46 | 7.31 | 7.36 | 7.36 | qfq | 41,047,401 | 302,593,584 | -0.54% |
| 2024-05-06 | 7.58 | 7.62 | 7.37 | 7.40 | 7.40 | qfq | 63,612,068 | 476,197,242 | -1.33% |
| 2024-04-30 | 7.55 | 7.65 | 7.44 | 7.50 | 7.50 | qfq | 72,023,771 | 542,567,769 | -2.60% |
| 2024-04-29 | 7.45 | 7.94 | 7.40 | 7.70 | 7.70 | qfq | 127,874,660 | 978,231,605 | 2.67% |
| 2024-04-26 | 7.21 | 7.55 | 6.98 | 7.50 | 7.50 | qfq | 122,002,248 | 882,335,036 | 8.54% |
| 2024-04-25 | 6.84 | 7.00 | 6.84 | 6.91 | 6.91 | qfq | 36,143,434 | 250,304,301 | 0.29% |
| 2024-04-24 | 6.83 | 6.92 | 6.78 | 6.89 | 6.89 | qfq | 35,844,637 | 245,991,855 | 1.17% |
| 2024-04-23 | 6.77 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 32,872,652 | 224,411,966 | 0.59% |
| 2024-04-22 | 6.72 | 6.88 | 6.70 | 6.77 | 6.77 | qfq | 25,758,019 | 175,195,740 | 0.00% |
| 2024-04-19 | 6.75 | 6.89 | 6.75 | 6.77 | 6.77 | qfq | 31,988,319 | 217,923,863 | -0.88% |
| 2024-04-18 | 6.66 | 6.90 | 6.63 | 6.83 | 6.83 | qfq | 51,945,856 | 353,618,310 | 1.34% |
| 2024-04-17 | 6.43 | 6.74 | 6.40 | 6.74 | 6.74 | qfq | 42,401,113 | 281,134,759 | 5.31% |
| 2024-04-16 | 6.66 | 6.80 | 6.38 | 6.40 | 6.40 | qfq | 44,504,356 | 292,232,952 | -5.47% |
| 2024-04-15 | 6.71 | 6.90 | 6.54 | 6.77 | 6.77 | qfq | 45,353,748 | 306,177,711 | 1.80% |
| 2024-04-12 | 6.81 | 6.85 | 6.63 | 6.65 | 6.65 | qfq | 24,428,529 | 163,995,090 | -2.35% |
| 2024-04-11 | 6.76 | 6.88 | 6.75 | 6.81 | 6.81 | qfq | 24,125,656 | 164,764,745 | 0.29% |
| 2024-04-10 | 6.93 | 6.94 | 6.74 | 6.79 | 6.79 | qfq | 25,976,964 | 177,276,997 | -2.30% |
| 2024-04-09 | 6.93 | 6.97 | 6.89 | 6.95 | 6.95 | qfq | 21,162,776 | 146,693,659 | 0.58% |
| 2024-04-08 | 7.06 | 7.07 | 6.89 | 6.91 | 6.91 | qfq | 37,878,452 | 264,819,352 | -2.95% |
| 2024-04-03 | 7.19 | 7.24 | 7.10 | 7.12 | 7.12 | qfq | 24,259,166 | 173,415,089 | -1.25% |
| 2024-04-02 | 7.31 | 7.33 | 7.17 | 7.21 | 7.21 | qfq | 32,378,697 | 234,110,374 | -1.10% |
| 2024-04-01 | 7.30 | 7.37 | 7.22 | 7.29 | 7.29 | qfq | 42,027,872 | 306,390,141 | 2.10% |
| 2024-03-29 | 7.08 | 7.15 | 6.99 | 7.14 | 7.14 | qfq | 38,860,708 | 275,049,121 | 0.42% |
| 2024-03-28 | 7.10 | 7.22 | 7.06 | 7.11 | 7.11 | qfq | 46,824,533 | 333,431,741 | 0.71% |
| 2024-03-27 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | qfq | 32,663,808 | 234,029,866 | -3.81% |
| 2024-03-26 | 7.42 | 7.53 | 7.27 | 7.34 | 7.34 | qfq | 37,148,413 | 273,716,543 | -0.68% |
| 2024-03-25 | 7.70 | 7.76 | 7.38 | 7.39 | 7.39 | qfq | 67,786,384 | 512,187,646 | -6.10% |
| 2024-03-22 | 8.09 | 8.12 | 7.85 | 7.87 | 7.87 | qfq | 55,153,949 | 438,213,587 | -2.36% |
| 2024-03-21 | 7.99 | 8.21 | 7.99 | 8.06 | 8.06 | qfq | 87,608,994 | 710,098,111 | 1.90% |
| 2024-03-20 | 7.82 | 8.13 | 7.79 | 7.91 | 7.91 | qfq | 73,670,809 | 584,479,474 | 1.93% |
| 2024-03-19 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | qfq | 30,127,552 | 235,433,382 | -2.14% |
| 2024-03-18 | 7.81 | 8.01 | 7.76 | 7.93 | 7.93 | qfq | 56,831,798 | 448,398,288 | 2.32% |
| 2024-03-15 | 7.65 | 7.75 | 7.61 | 7.75 | 7.75 | qfq | 28,820,428 | 221,343,162 | 1.04% |
| 2024-03-14 | 7.68 | 7.76 | 7.61 | 7.67 | 7.67 | qfq | 23,880,741 | 183,643,048 | -0.65% |
| 2024-03-13 | 7.80 | 7.82 | 7.70 | 7.72 | 7.72 | qfq | 30,280,622 | 234,252,108 | -1.15% |
| 2024-03-12 | 7.82 | 7.90 | 7.76 | 7.81 | 7.81 | qfq | 34,559,942 | 270,147,966 | 0.39% |
| 2024-03-11 | 7.65 | 7.78 | 7.63 | 7.78 | 7.78 | qfq | 27,895,925 | 214,911,152 | 1.57% |
| 2024-03-08 | 7.63 | 7.68 | 7.57 | 7.66 | 7.66 | qfq | 22,440,316 | 171,216,115 | 0.26% |
| 2024-03-07 | 7.79 | 7.82 | 7.62 | 7.64 | 7.64 | qfq | 37,270,354 | 287,762,370 | -1.67% |
| 2024-03-06 | 7.77 | 7.95 | 7.72 | 7.77 | 7.77 | qfq | 35,569,119 | 277,879,703 | -0.89% |
| 2024-03-05 | 7.98 | 8.03 | 7.80 | 7.84 | 7.84 | qfq | 39,072,452 | 307,752,114 | -2.24% |
| 2024-03-04 | 7.90 | 8.15 | 7.83 | 8.02 | 8.02 | qfq | 57,392,311 | 458,651,450 | 0.63% |
| 2024-03-01 | 7.90 | 8.01 | 7.84 | 7.97 | 7.97 | qfq | 46,756,199 | 369,824,965 | 0.50% |
| 2024-02-29 | 7.55 | 7.93 | 7.50 | 7.93 | 7.93 | qfq | 60,410,546 | 471,198,571 | 2.59% |
| 2024-02-28 | 7.99 | 8.33 | 7.71 | 7.73 | 7.73 | qfq | 104,124,764 | 842,691,094 | -1.65% |
| 2024-02-27 | 7.70 | 7.86 | 7.67 | 7.86 | 7.86 | qfq | 46,049,999 | 357,582,377 | 1.81% |
| 2024-02-26 | 7.75 | 7.79 | 7.66 | 7.72 | 7.72 | qfq | 39,751,503 | 307,099,422 | -0.77% |
| 2024-02-23 | 7.72 | 7.82 | 7.62 | 7.78 | 7.78 | qfq | 63,986,416 | 494,903,740 | -0.13% |
| 2024-02-22 | 7.41 | 7.91 | 7.41 | 7.79 | 7.79 | qfq | 72,202,576 | 560,265,061 | 4.28% |
| 2024-02-21 | 7.36 | 7.78 | 7.30 | 7.47 | 7.47 | qfq | 64,782,786 | 487,838,471 | -0.53% |
| 2024-02-20 | 7.22 | 7.61 | 7.19 | 7.51 | 7.51 | qfq | 57,944,354 | 430,546,742 | 2.74% |
| 2024-02-19 | 7.40 | 7.42 | 7.11 | 7.31 | 7.31 | qfq | 59,382,951 | 431,944,600 | -2.53% |
| 2024-02-08 | 7.36 | 8.01 | 7.36 | 7.50 | 7.50 | qfq | 81,473,648 | 625,153,637 | 2.46% |
| 2024-02-07 | 6.95 | 7.42 | 6.80 | 7.32 | 7.32 | qfq | 79,929,122 | 578,527,398 | 6.86% |
| 2024-02-06 | 6.22 | 6.90 | 6.02 | 6.85 | 6.85 | qfq | 65,183,570 | 425,399,950 | 8.73% |
| 2024-02-05 | 6.70 | 6.70 | 6.19 | 6.30 | 6.30 | qfq | 66,104,956 | 424,062,453 | -6.80% |
| 2024-02-02 | 7.19 | 7.30 | 6.57 | 6.76 | 6.76 | qfq | 66,630,689 | 459,246,284 | -6.11% |
| 2024-02-01 | 7.28 | 7.43 | 7.07 | 7.20 | 7.20 | qfq | 38,197,492 | 276,530,737 | -1.77% |
| 2024-01-31 | 7.43 | 7.60 | 7.29 | 7.33 | 7.33 | qfq | 38,563,086 | 288,045,283 | -1.35% |
| 2024-01-30 | 7.65 | 7.77 | 7.41 | 7.43 | 7.43 | qfq | 38,420,481 | 292,228,566 | -3.63% |
| 2024-01-29 | 8.05 | 8.05 | 7.69 | 7.71 | 7.71 | qfq | 42,530,221 | 332,349,180 | -4.22% |
| 2024-01-26 | 8.04 | 8.15 | 7.90 | 8.05 | 8.05 | qfq | 49,801,763 | 399,058,567 | -0.98% |
| 2024-01-25 | 7.78 | 8.25 | 7.72 | 8.13 | 8.13 | qfq | 79,824,394 | 641,177,496 | 2.65% |
| 2024-01-24 | 7.66 | 8.03 | 7.43 | 7.92 | 7.92 | qfq | 77,599,200 | 598,302,137 | 4.07% |
| 2024-01-23 | 7.34 | 7.68 | 7.33 | 7.61 | 7.61 | qfq | 51,370,871 | 387,935,445 | 3.82% |
| 2024-01-22 | 7.69 | 7.73 | 7.28 | 7.33 | 7.33 | qfq | 38,720,587 | 291,501,738 | -4.68% |
| 2024-01-19 | 7.86 | 7.88 | 7.65 | 7.69 | 7.69 | qfq | 35,659,507 | 276,186,941 | -3.15% |
| 2024-01-18 | 7.85 | 8.00 | 7.70 | 7.94 | 7.94 | qfq | 43,146,552 | 338,359,165 | 0.00% |
| 2024-01-17 | 8.12 | 8.13 | 7.92 | 7.94 | 7.94 | qfq | 25,841,857 | 207,741,377 | -2.46% |
| 2024-01-16 | 8.06 | 8.18 | 7.95 | 8.14 | 8.14 | qfq | 34,040,387 | 274,781,275 | 0.87% |
| 2024-01-15 | 7.90 | 8.13 | 7.87 | 8.07 | 8.07 | qfq | 28,888,377 | 232,275,629 | -1.10% |
| 2024-01-12 | 8.10 | 8.41 | 8.07 | 8.16 | 8.16 | qfq | 51,026,092 | 421,813,122 | 0.62% |
| 2024-01-11 | 7.90 | 8.15 | 7.87 | 8.11 | 8.11 | qfq | 28,719,670 | 231,525,872 | 2.27% |
| 2024-01-10 | 8.00 | 8.07 | 7.93 | 7.93 | 7.93 | qfq | 23,451,309 | 187,338,058 | -1.49% |
| 2024-01-09 | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | qfq | 25,696,320 | 207,474,930 | 0.12% |
| 2024-01-08 | 8.07 | 8.12 | 7.98 | 8.04 | 8.04 | qfq | 23,421,755 | 188,513,955 | -0.86% |
| 2024-01-05 | 8.24 | 8.30 | 8.09 | 8.11 | 8.11 | qfq | 27,569,538 | 225,806,580 | -1.70% |
| 2024-01-04 | 8.34 | 8.34 | 8.22 | 8.25 | 8.25 | qfq | 21,548,170 | 178,145,179 | -1.32% |
| 2024-01-03 | 8.35 | 8.46 | 8.30 | 8.36 | 8.36 | qfq | 30,726,439 | 257,381,449 | 0.60% |
| 2024-01-02 | 8.32 | 8.36 | 8.25 | 8.31 | 8.31 | qfq | 27,721,918 | 230,226,917 | -0.36% |
| 2023-12-29 | 8.38 | 8.41 | 8.31 | 8.34 | 8.34 | qfq | 37,399,486 | 312,465,451 | -0.60% |
| 2023-12-28 | 8.28 | 8.48 | 8.22 | 8.39 | 8.39 | qfq | 54,892,414 | 460,788,318 | 0.84% |
| 2023-12-27 | 8.07 | 8.45 | 8.06 | 8.32 | 8.32 | qfq | 55,861,831 | 462,080,298 | 3.10% |
| 2023-12-26 | 7.98 | 8.16 | 7.97 | 8.07 | 8.07 | qfq | 37,227,269 | 301,056,018 | 1.13% |
| 2023-12-25 | 8.15 | 8.21 | 7.95 | 7.98 | 7.98 | qfq | 40,999,848 | 329,838,227 | -2.80% |
| 2023-12-22 | 8.38 | 8.40 | 8.18 | 8.21 | 8.21 | qfq | 45,359,745 | 373,860,612 | -2.03% |
| 2023-12-21 | 8.41 | 8.57 | 8.28 | 8.38 | 8.38 | qfq | 68,959,674 | 579,603,042 | -3.23% |
| 2023-12-20 | 9.47 | 9.48 | 8.66 | 8.66 | 8.66 | qfq | 106,000,851 | 947,862,285 | -9.98% |
| 2023-12-19 | 9.54 | 9.84 | 9.46 | 9.62 | 9.62 | qfq | 97,758,202 | 945,369,631 | 0.63% |
| 2023-12-18 | 9.52 | 9.59 | 9.42 | 9.56 | 9.56 | qfq | 45,280,682 | 430,641,774 | 0.95% |
| 2023-12-15 | 9.47 | 9.59 | 9.35 | 9.47 | 9.47 | qfq | 52,683,887 | 499,291,036 | 0.00% |
| 2023-12-14 | 9.29 | 9.66 | 9.15 | 9.47 | 9.47 | qfq | 87,048,575 | 819,317,530 | 2.93% |
| 2023-12-13 | 9.26 | 9.26 | 9.15 | 9.20 | 9.20 | qfq | 30,164,312 | 277,568,885 | -0.86% |
| 2023-12-12 | 9.45 | 9.45 | 9.21 | 9.28 | 9.28 | qfq | 72,510,518 | 674,549,307 | -2.83% |
| 2023-12-11 | 9.50 | 9.68 | 9.30 | 9.55 | 9.55 | qfq | 78,657,308 | 747,918,197 | 0.53% |
| 2023-12-08 | 9.66 | 9.75 | 9.50 | 9.50 | 9.50 | qfq | 96,182,616 | 922,059,323 | -1.66% |
| 2023-12-07 | 9.29 | 9.76 | 9.25 | 9.66 | 9.66 | qfq | 118,133,776 | 1,129,746,369 | 3.54% |
| 2023-12-06 | 9.23 | 9.54 | 9.20 | 9.33 | 9.33 | qfq | 82,352,358 | 771,810,783 | 0.54% |
| 2023-12-05 | 9.04 | 9.51 | 8.93 | 9.28 | 9.28 | qfq | 108,607,152 | 1,005,770,331 | 2.54% |
| 2023-12-04 | 9.00 | 9.09 | 8.95 | 9.05 | 9.05 | qfq | 40,205,700 | 362,911,032 | 0.22% |
| 2023-12-01 | 8.85 | 9.08 | 8.84 | 9.03 | 9.03 | qfq | 56,588,099 | 508,490,133 | 2.15% |
| 2023-11-30 | 8.96 | 9.05 | 8.82 | 8.84 | 8.84 | qfq | 53,869,332 | 480,451,326 | -1.34% |
| 2023-11-29 | 9.13 | 9.13 | 8.85 | 8.96 | 8.96 | qfq | 49,355,274 | 443,772,098 | -1.75% |
| 2023-11-28 | 9.22 | 9.32 | 9.06 | 9.12 | 9.12 | qfq | 45,504,233 | 417,328,310 | -1.62% |
| 2023-11-27 | 9.07 | 9.27 | 9.00 | 9.27 | 9.27 | qfq | 54,504,202 | 499,432,820 | 1.31% |
| 2023-11-24 | 9.21 | 9.22 | 9.07 | 9.15 | 9.15 | qfq | 47,256,148 | 432,233,698 | -1.29% |
| 2023-11-23 | 9.00 | 9.33 | 8.99 | 9.27 | 9.27 | qfq | 79,521,794 | 729,792,851 | 3.00% |
| 2023-11-22 | 9.03 | 9.16 | 9.00 | 9.00 | 9.00 | qfq | 53,223,301 | 481,995,748 | -1.42% |
| 2023-11-21 | 9.50 | 9.54 | 9.08 | 9.13 | 9.13 | qfq | 101,602,178 | 942,538,821 | -3.69% |
| 2023-11-20 | 9.36 | 9.49 | 9.19 | 9.48 | 9.48 | qfq | 70,344,177 | 658,907,100 | 0.42% |
| 2023-11-17 | 9.70 | 9.82 | 9.37 | 9.44 | 9.44 | qfq | 104,098,359 | 995,845,218 | -2.68% |
| 2023-11-16 | 9.76 | 9.93 | 9.69 | 9.70 | 9.70 | qfq | 82,081,430 | 803,229,633 | -1.92% |
| 2023-11-15 | 10.13 | 10.24 | 9.86 | 9.89 | 9.89 | qfq | 97,881,849 | 979,707,854 | -0.80% |
| 2023-11-14 | 9.99 | 10.22 | 9.77 | 9.97 | 9.97 | qfq | 139,480,846 | 1,388,906,050 | 0.00% |
| 2023-11-13 | 9.80 | 10.25 | 9.73 | 9.97 | 9.97 | qfq | 137,402,659 | 1,376,721,726 | -0.60% |
| 2023-11-10 | 9.85 | 10.45 | 9.82 | 10.03 | 10.03 | qfq | 185,951,304 | 1,890,416,319 | -0.69% |
| 2023-11-09 | 9.48 | 10.34 | 9.45 | 10.10 | 10.10 | qfq | 216,873,255 | 2,146,260,305 | 5.54% |
| 2023-11-08 | 9.71 | 9.84 | 9.42 | 9.57 | 9.57 | qfq | 132,588,386 | 1,262,972,296 | -1.95% |
| 2023-11-07 | 9.97 | 10.19 | 9.75 | 9.76 | 9.76 | qfq | 183,938,905 | 1,822,340,074 | -3.75% |
| 2023-11-06 | 9.81 | 10.33 | 9.52 | 10.14 | 10.14 | qfq | 238,377,645 | 2,359,790,633 | 7.76% |
| 2023-11-03 | 9.51 | 9.65 | 9.28 | 9.41 | 9.41 | qfq | 136,237,225 | 1,285,370,017 | 0.11% |
| 2023-11-02 | 9.59 | 10.10 | 9.36 | 9.40 | 9.40 | qfq | 165,458,812 | 1,613,572,946 | -1.26% |
| 2023-11-01 | 9.95 | 10.10 | 9.47 | 9.52 | 9.52 | qfq | 134,284,764 | 1,301,158,656 | -2.36% |
| 2023-10-31 | 9.22 | 9.90 | 9.19 | 9.75 | 9.75 | qfq | 206,359,421 | 1,981,263,236 | 5.98% |
| 2023-10-30 | 9.11 | 9.26 | 8.96 | 9.20 | 9.20 | qfq | 111,356,695 | 1,015,589,007 | 0.77% |
| 2023-10-27 | 9.25 | 9.50 | 9.08 | 9.13 | 9.13 | qfq | 145,990,392 | 1,343,564,708 | -3.18% |
| 2023-10-26 | 9.30 | 9.70 | 9.22 | 9.43 | 9.43 | qfq | 173,406,761 | 1,648,061,290 | -0.21% |
| 2023-10-25 | 9.88 | 9.97 | 9.40 | 9.45 | 9.45 | qfq | 243,533,307 | 2,354,493,398 | -5.69% |
| 2023-10-24 | 9.42 | 10.21 | 9.19 | 10.02 | 10.02 | qfq | 309,144,421 | 2,981,088,151 | 7.97% |
| 2023-10-23 | 9.75 | 9.75 | 9.11 | 9.28 | 9.28 | qfq | 242,605,067 | 2,267,959,016 | -7.39% |
| 2023-10-20 | 9.81 | 10.34 | 9.69 | 10.02 | 10.02 | qfq | 292,199,068 | 2,921,030,425 | -1.86% |
| 2023-10-19 | 9.39 | 10.49 | 9.28 | 10.21 | 10.21 | qfq | 339,848,470 | 3,432,601,786 | 7.02% |
| 2023-10-18 | 8.95 | 9.88 | 8.88 | 9.54 | 9.54 | qfq | 311,416,383 | 2,930,221,072 | 4.61% |
| 2023-10-17 | 8.35 | 9.25 | 8.35 | 9.12 | 9.12 | qfq | 320,795,469 | 2,900,680,752 | 8.44% |
| 2023-10-16 | 8.01 | 8.60 | 8.01 | 8.41 | 8.41 | qfq | 164,652,940 | 1,382,207,480 | 4.21% |
| 2023-10-13 | 7.87 | 8.14 | 7.83 | 8.07 | 8.07 | qfq | 105,768,141 | 847,728,061 | -1.10% |
| 2023-10-12 | 8.56 | 8.70 | 8.13 | 8.16 | 8.16 | qfq | 160,798,595 | 1,349,749,315 | 0.00% |
| 2023-10-11 | 8.00 | 8.28 | 7.91 | 8.16 | 8.16 | qfq | 108,417,070 | 885,576,636 | 2.00% |
| 2023-10-10 | 7.92 | 8.13 | 7.91 | 8.00 | 8.00 | qfq | 84,570,376 | 677,262,256 | 0.76% |
| 2023-10-09 | 8.11 | 8.13 | 7.76 | 7.94 | 7.94 | qfq | 93,947,395 | 743,833,449 | -2.34% |
| 2023-09-28 | 8.24 | 8.35 | 7.88 | 8.13 | 8.13 | qfq | 121,417,382 | 984,181,264 | -1.57% |
| 2023-09-27 | 8.36 | 8.65 | 8.25 | 8.26 | 8.26 | qfq | 134,184,252 | 1,129,771,981 | -2.36% |
| 2023-09-26 | 8.42 | 8.52 | 8.23 | 8.46 | 8.46 | qfq | 152,417,267 | 1,274,451,100 | -0.82% |
| 2023-09-25 | 8.77 | 8.85 | 8.45 | 8.53 | 8.53 | qfq | 273,831,894 | 2,357,732,339 | -5.85% |
| 2023-09-22 | 8.40 | 9.06 | 8.40 | 9.06 | 9.06 | qfq | 314,597,238 | 2,806,259,653 | 9.95% |
| 2023-09-21 | 8.00 | 8.54 | 7.99 | 8.24 | 8.24 | qfq | 185,146,964 | 1,531,594,825 | 3.26% |
| 2023-09-20 | 8.22 | 8.46 | 7.97 | 7.98 | 7.98 | qfq | 171,645,505 | 1,409,112,204 | -3.27% |
| 2023-09-19 | 7.95 | 8.75 | 7.93 | 8.25 | 8.25 | qfq | 184,814,389 | 1,542,347,979 | 3.25% |
| 2023-09-18 | 7.96 | 8.09 | 7.82 | 7.99 | 7.99 | qfq | 106,489,008 | 846,347,335 | -1.60% |
| 2023-09-15 | 7.87 | 8.49 | 7.69 | 8.12 | 8.12 | qfq | 197,651,625 | 1,603,102,388 | 3.57% |
| 2023-09-14 | 7.45 | 8.08 | 7.42 | 7.84 | 7.84 | qfq | 181,978,602 | 1,409,823,411 | 5.95% |
| 2023-09-13 | 7.50 | 7.56 | 7.30 | 7.40 | 7.40 | qfq | 71,243,315 | 526,877,381 | -2.12% |
| 2023-09-12 | 7.51 | 7.80 | 7.49 | 7.56 | 7.56 | qfq | 135,558,730 | 1,028,068,469 | -1.18% |
| 2023-09-11 | 7.21 | 7.92 | 7.18 | 7.65 | 7.65 | qfq | 208,845,673 | 1,612,463,384 | 6.25% |
| 2023-09-08 | 7.15 | 7.25 | 7.13 | 7.20 | 7.20 | qfq | 25,327,055 | 182,073,403 | 0.70% |
| 2023-09-07 | 7.19 | 7.24 | 7.12 | 7.15 | 7.15 | qfq | 34,427,189 | 247,150,727 | -0.56% |
| 2023-09-06 | 7.28 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 35,118,428 | 252,792,377 | -1.51% |
| 2023-09-05 | 7.47 | 7.47 | 7.27 | 7.30 | 7.30 | qfq | 40,462,907 | 295,994,946 | -2.67% |
| 2023-09-04 | 7.28 | 7.54 | 7.28 | 7.50 | 7.50 | qfq | 59,367,693 | 441,502,360 | 2.32% |
| 2023-09-01 | 7.29 | 7.43 | 7.22 | 7.33 | 7.33 | qfq | 62,847,738 | 462,019,204 | 1.52% |
| 2023-08-31 | 7.42 | 7.46 | 7.21 | 7.22 | 7.22 | qfq | 53,896,827 | 393,374,387 | -2.70% |
| 2023-08-30 | 7.60 | 7.64 | 7.41 | 7.42 | 7.42 | qfq | 70,630,529 | 528,056,873 | -3.01% |
| 2023-08-29 | 7.68 | 7.77 | 7.39 | 7.65 | 7.65 | qfq | 108,065,415 | 821,103,206 | -0.39% |
| 2023-08-28 | 8.15 | 8.15 | 7.63 | 7.68 | 7.68 | qfq | 155,289,262 | 1,229,295,610 | 3.64% |
| 2023-08-25 | 7.29 | 7.56 | 7.28 | 7.41 | 7.41 | qfq | 59,966,147 | 445,799,351 | 1.23% |
| 2023-08-24 | 7.31 | 7.48 | 7.22 | 7.32 | 7.32 | qfq | 50,497,652 | 371,602,979 | 0.83% |
| 2023-08-23 | 7.47 | 7.48 | 7.22 | 7.26 | 7.26 | qfq | 61,618,334 | 451,846,226 | -3.20% |
| 2023-08-22 | 7.46 | 7.58 | 7.36 | 7.50 | 7.50 | qfq | 68,587,564 | 510,482,852 | 1.35% |
| 2023-08-21 | 7.45 | 7.68 | 7.37 | 7.40 | 7.40 | qfq | 82,089,111 | 616,885,475 | -3.01% |
| 2023-08-18 | 7.87 | 7.96 | 7.62 | 7.63 | 7.63 | qfq | 77,401,682 | 598,928,917 | -3.54% |
| 2023-08-17 | 7.76 | 8.01 | 7.65 | 7.91 | 7.91 | qfq | 131,171,337 | 1,030,758,578 | 0.89% |
| 2023-08-16 | 7.64 | 8.06 | 7.56 | 7.84 | 7.84 | qfq | 112,584,248 | 881,965,545 | 0.77% |
| 2023-08-15 | 7.55 | 7.83 | 7.53 | 7.78 | 7.78 | qfq | 87,222,289 | 670,635,354 | 0.00% |
| 2023-08-14 | 7.70 | 7.88 | 7.64 | 7.78 | 7.78 | qfq | 103,522,644 | 802,705,774 | -1.77% |
| 2023-08-11 | 8.25 | 8.25 | 7.86 | 7.92 | 7.92 | qfq | 135,427,985 | 1,086,830,597 | -5.71% |
| 2023-08-10 | 8.17 | 8.49 | 8.11 | 8.40 | 8.40 | qfq | 154,298,162 | 1,278,474,775 | 3.07% |
| 2023-08-09 | 8.27 | 8.37 | 8.11 | 8.15 | 8.15 | qfq | 105,294,806 | 866,355,145 | -1.45% |
| 2023-08-08 | 8.33 | 8.58 | 8.02 | 8.27 | 8.27 | qfq | 206,826,434 | 1,719,354,827 | -3.61% |
| 2023-08-07 | 8.25 | 8.69 | 8.21 | 8.58 | 8.58 | qfq | 240,663,598 | 2,039,242,933 | 3.13% |
| 2023-08-04 | 8.27 | 8.78 | 8.11 | 8.32 | 8.32 | qfq | 345,246,558 | 2,921,571,171 | 4.26% |
| 2023-08-03 | 7.90 | 8.06 | 7.63 | 7.98 | 7.98 | qfq | 177,616,550 | 1,394,958,455 | 2.97% |
| 2023-08-02 | 7.72 | 8.05 | 7.69 | 7.75 | 7.75 | qfq | 216,290,422 | 1,702,185,531 | 0.78% |
| 2023-08-01 | 7.92 | 8.25 | 7.61 | 7.69 | 7.69 | qfq | 321,516,009 | 2,557,592,250 | -5.99% |
| 2023-07-31 | 8.27 | 8.27 | 8.07 | 8.18 | 8.18 | qfq | 114,181,217 | 941,152,285 | 8.78% |
| 2023-07-28 | 6.79 | 7.52 | 6.79 | 7.52 | 7.52 | qfq | 210,353,668 | 1,527,704,535 | 9.94% |
| 2023-07-27 | 6.79 | 7.20 | 6.76 | 6.84 | 6.84 | qfq | 97,047,349 | 674,760,372 | 0.59% |
| 2023-07-26 | 6.86 | 6.89 | 6.73 | 6.80 | 6.80 | qfq | 47,648,952 | 323,755,844 | -0.87% |
| 2023-07-25 | 6.79 | 6.91 | 6.64 | 6.86 | 6.86 | qfq | 80,198,915 | 543,727,022 | 4.73% |
| 2023-07-24 | 6.54 | 6.58 | 6.51 | 6.55 | 6.55 | qfq | 17,676,411 | 115,497,532 | 0.00% |
| 2023-07-21 | 6.51 | 6.56 | 6.50 | 6.55 | 6.55 | qfq | 21,520,408 | 140,583,961 | 0.46% |
| 2023-07-20 | 6.55 | 6.59 | 6.48 | 6.52 | 6.52 | qfq | 36,750,511 | 239,672,276 | -0.31% |
| 2023-07-19 | 6.36 | 6.56 | 6.36 | 6.54 | 6.54 | qfq | 44,820,015 | 291,141,886 | 2.51% |
| 2023-07-18 | 6.37 | 6.43 | 6.34 | 6.38 | 6.38 | qfq | 24,457,046 | 156,041,008 | -0.16% |
| 2023-07-17 | 6.35 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 37,241,260 | 237,628,592 | 1.27% |