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
中体产业600158.SH
最近收盘价6.362026-07-17
最近交易日2026-07-17
成交量（股）45,265,494
成交额（元）292,239,153
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.0197 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-18 | cash_dividend | 0.023 | — | — | — | 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 | 6.60 | 6.71 | 6.30 | 6.36 | 6.36 | qfq | 45,265,494 | 292,239,153 | -3.78% |
| 2026-07-16 | 6.47 | 6.66 | 6.41 | 6.61 | 6.61 | qfq | 34,518,096 | 227,094,684 | 1.38% |
| 2026-07-15 | 6.34 | 6.60 | 6.32 | 6.52 | 6.52 | qfq | 39,508,684 | 257,294,615 | 1.72% |
| 2026-07-14 | 6.29 | 6.41 | 6.20 | 6.41 | 6.41 | qfq | 35,568,367 | 224,498,691 | 2.89% |
| 2026-07-13 | 6.51 | 6.58 | 6.23 | 6.23 | 6.23 | qfq | 45,652,039 | 289,472,052 | -4.74% |
| 2026-07-10 | 6.35 | 6.66 | 6.27 | 6.54 | 6.54 | qfq | 53,222,537 | 346,548,367 | 3.15% |
| 2026-07-09 | 6.33 | 6.40 | 6.22 | 6.34 | 6.34 | qfq | 34,193,993 | 215,666,747 | -0.47% |
| 2026-07-08 | 6.43 | 6.47 | 6.35 | 6.37 | 6.37 | qfq | 31,959,850 | 204,210,310 | -1.24% |
| 2026-07-07 | 6.60 | 6.66 | 6.41 | 6.45 | 6.45 | qfq | 43,803,801 | 284,849,679 | -3.01% |
| 2026-07-06 | 6.75 | 6.88 | 6.63 | 6.65 | 6.65 | qfq | 51,764,289 | 349,581,727 | -2.21% |
| 2026-07-03 | 7.08 | 7.18 | 6.79 | 6.80 | 6.80 | qfq | 70,805,547 | 489,076,621 | -0.15% |
| 2026-07-02 | 6.80 | 7.09 | 6.79 | 6.81 | 6.81 | qfq | 56,863,206 | 393,628,706 | -0.58% |
| 2026-07-01 | 6.77 | 6.94 | 6.69 | 6.85 | 6.85 | qfq | 51,438,941 | 350,939,987 | 1.63% |
| 2026-06-30 | 6.77 | 6.84 | 6.66 | 6.74 | 6.74 | qfq | 43,687,982 | 294,084,483 | -0.44% |
| 2026-06-29 | 6.81 | 6.89 | 6.61 | 6.77 | 6.77 | qfq | 50,835,647 | 343,381,829 | -0.59% |
| 2026-06-26 | 7.03 | 7.04 | 6.80 | 6.81 | 6.81 | qfq | 44,062,759 | 302,945,325 | -3.27% |
| 2026-06-25 | 7.20 | 7.20 | 7.00 | 7.04 | 7.04 | qfq | 44,139,152 | 311,684,377 | -1.95% |
| 2026-06-24 | 7.40 | 7.46 | 7.12 | 7.18 | 7.18 | qfq | 51,366,326 | 370,472,180 | -2.84% |
| 2026-06-23 | 7.52 | 7.70 | 7.37 | 7.39 | 7.39 | qfq | 55,725,708 | 418,504,745 | -1.73% |
| 2026-06-22 | 7.74 | 7.74 | 7.31 | 7.52 | 7.52 | qfq | 66,144,684 | 491,225,992 | -1.18% |
| 2026-06-18 | 7.80 | 7.84 | 7.60 | 7.61 | 7.61 | qfq | 53,142,352 | 408,328,326 | -2.31% |
| 2026-06-17 | 8.00 | 8.01 | 7.70 | 7.79 | 7.79 | qfq | 71,693,828 | 558,467,996 | -3.35% |
| 2026-06-16 | 8.09 | 8.15 | 7.82 | 8.06 | 8.06 | qfq | 69,073,315 | 551,589,739 | -0.86% |
| 2026-06-15 | 8.39 | 8.48 | 8.11 | 8.13 | 8.13 | qfq | 79,479,672 | 652,474,010 | -3.33% |
| 2026-06-12 | 8.49 | 8.68 | 8.31 | 8.41 | 8.41 | qfq | 94,207,823 | 799,396,501 | -1.64% |
| 2026-06-11 | 9.19 | 9.27 | 8.55 | 8.55 | 8.55 | qfq | 115,203,620 | 997,047,059 | -10.00% |
| 2026-06-10 | 9.36 | 9.96 | 9.31 | 9.50 | 9.50 | qfq | 133,484,591 | 1,279,121,925 | 4.17% |
| 2026-06-09 | 9.40 | 9.55 | 8.98 | 9.12 | 9.12 | qfq | 80,131,710 | 732,554,324 | -3.70% |
| 2026-06-08 | 9.15 | 10.18 | 9.15 | 9.47 | 9.47 | qfq | 100,983,305 | 971,743,030 | 1.18% |
| 2026-06-05 | 9.72 | 9.83 | 9.11 | 9.36 | 9.36 | qfq | 80,533,174 | 754,278,927 | -3.01% |
| 2026-06-04 | 9.70 | 9.86 | 9.55 | 9.65 | 9.65 | qfq | 76,623,593 | 742,655,614 | -2.33% |
| 2026-06-03 | 9.83 | 10.25 | 9.37 | 9.88 | 9.88 | qfq | 126,156,978 | 1,238,898,147 | -5.00% |
| 2026-06-02 | 11.44 | 11.44 | 10.40 | 10.40 | 10.40 | qfq | 64,650,860 | 685,907,040 | -9.96% |
| 2026-06-01 | 11.10 | 11.80 | 10.90 | 11.55 | 11.55 | qfq | 117,724,993 | 1,354,173,482 | 2.39% |
| 2026-05-29 | 11.47 | 11.73 | 11.19 | 11.28 | 11.28 | qfq | 103,855,110 | 1,186,531,302 | -2.76% |
| 2026-05-28 | 10.60 | 11.76 | 10.60 | 11.60 | 11.60 | qfq | 130,310,540 | 1,478,460,690 | 8.51% |
| 2026-05-27 | 10.97 | 11.24 | 10.53 | 10.69 | 10.69 | qfq | 93,707,787 | 1,014,918,594 | -3.87% |
| 2026-05-26 | 10.62 | 11.50 | 10.20 | 11.12 | 11.12 | qfq | 138,135,034 | 1,505,467,779 | 3.73% |
| 2026-05-25 | 11.43 | 11.54 | 10.53 | 10.72 | 10.72 | qfq | 115,388,258 | 1,252,246,346 | -8.14% |
| 2026-05-22 | 11.50 | 12.02 | 11.36 | 11.67 | 11.67 | qfq | 100,304,376 | 1,171,353,108 | 2.28% |
| 2026-05-21 | 11.74 | 12.07 | 11.34 | 11.41 | 11.41 | qfq | 107,427,921 | 1,246,524,903 | -3.71% |
| 2026-05-20 | 11.92 | 12.39 | 11.66 | 11.85 | 11.85 | qfq | 101,905,583 | 1,216,776,076 | -0.59% |
| 2026-05-19 | 12.12 | 12.49 | 11.81 | 11.92 | 11.92 | qfq | 164,151,487 | 1,970,725,613 | -9.15% |
| 2026-05-18 | 14.48 | 14.48 | 13.12 | 13.12 | 13.12 | qfq | 80,899,622 | 1,074,546,813 | -10.01% |
| 2026-05-15 | 13.88 | 14.89 | 13.81 | 14.58 | 14.58 | qfq | 146,214,828 | 2,123,848,352 | 4.74% |
| 2026-05-14 | 13.83 | 14.75 | 13.33 | 13.92 | 13.92 | qfq | 110,262,562 | 1,546,186,953 | 1.38% |
| 2026-05-13 | 14.07 | 14.50 | 13.62 | 13.73 | 13.73 | qfq | 91,855,491 | 1,273,265,573 | -2.42% |
| 2026-05-12 | 13.55 | 14.38 | 13.31 | 14.07 | 14.07 | qfq | 104,620,458 | 1,456,170,686 | 4.45% |
| 2026-05-11 | 13.49 | 13.87 | 13.30 | 13.47 | 13.47 | qfq | 91,997,831 | 1,241,627,198 | -0.15% |
| 2026-05-08 | 13.43 | 13.62 | 12.99 | 13.49 | 13.49 | qfq | 143,554,199 | 1,913,853,565 | 1.66% |
| 2026-05-07 | 12.45 | 13.57 | 12.45 | 13.27 | 13.27 | qfq | 182,045,913 | 2,432,267,423 | 7.54% |
| 2026-05-06 | 11.85 | 12.65 | 11.66 | 12.34 | 12.34 | qfq | 153,493,447 | 1,894,051,097 | 4.14% |
| 2026-04-30 | 11.54 | 11.85 | 11.54 | 11.85 | 11.85 | qfq | 67,439,324 | 795,994,315 | 10.03% |
| 2026-04-29 | 10.08 | 10.85 | 10.06 | 10.77 | 10.77 | qfq | 72,923,317 | 776,831,910 | 5.59% |
| 2026-04-28 | 10.50 | 10.60 | 10.19 | 10.20 | 10.20 | qfq | 55,713,584 | 575,580,282 | -4.40% |
| 2026-04-27 | 10.37 | 10.85 | 10.16 | 10.67 | 10.67 | qfq | 60,302,420 | 638,028,786 | 1.91% |
| 2026-04-24 | 10.61 | 10.85 | 10.46 | 10.47 | 10.47 | qfq | 61,487,774 | 655,191,508 | -1.78% |
| 2026-04-23 | 10.85 | 10.91 | 10.54 | 10.66 | 10.66 | qfq | 49,864,559 | 532,582,940 | -1.75% |
| 2026-04-22 | 11.03 | 11.15 | 10.78 | 10.85 | 10.85 | qfq | 45,980,891 | 499,461,246 | -1.90% |
| 2026-04-21 | 11.21 | 11.31 | 10.91 | 11.06 | 11.06 | qfq | 58,489,016 | 646,311,625 | -2.30% |
| 2026-04-20 | 10.95 | 11.66 | 10.90 | 11.32 | 11.32 | qfq | 77,531,579 | 879,826,600 | 3.38% |
| 2026-04-17 | 11.24 | 11.50 | 10.90 | 10.95 | 10.95 | qfq | 79,810,612 | 887,772,222 | -3.18% |
| 2026-04-16 | 11.20 | 11.44 | 11.05 | 11.31 | 11.31 | qfq | 54,925,875 | 619,534,222 | 0.44% |
| 2026-04-15 | 11.42 | 11.50 | 11.15 | 11.26 | 11.26 | qfq | 61,510,304 | 694,423,551 | -1.14% |
| 2026-04-14 | 11.34 | 11.55 | 11.15 | 11.39 | 11.39 | qfq | 72,200,396 | 819,962,322 | 1.24% |
| 2026-04-13 | 11.49 | 11.66 | 11.13 | 11.25 | 11.25 | qfq | 71,879,138 | 813,302,762 | -1.75% |
| 2026-04-10 | 11.86 | 11.94 | 11.37 | 11.45 | 11.45 | qfq | 86,706,598 | 998,447,224 | -3.78% |
| 2026-04-09 | 12.01 | 12.14 | 11.75 | 11.90 | 11.90 | qfq | 89,455,907 | 1,069,884,064 | 0.00% |
| 2026-04-08 | 11.80 | 12.20 | 11.70 | 11.90 | 11.90 | qfq | 131,960,528 | 1,575,047,879 | 0.25% |
| 2026-04-07 | 10.70 | 11.87 | 10.70 | 11.87 | 11.87 | qfq | 130,309,454 | 1,510,882,802 | 10.01% |
| 2026-04-03 | 11.70 | 11.76 | 10.75 | 10.79 | 10.79 | qfq | 93,341,787 | 1,035,259,667 | -6.90% |
| 2026-04-02 | 11.43 | 12.09 | 11.37 | 11.59 | 11.59 | qfq | 100,015,950 | 1,171,029,512 | 1.31% |
| 2026-04-01 | 11.78 | 11.97 | 11.30 | 11.44 | 11.44 | qfq | 124,323,215 | 1,436,152,814 | -4.59% |
| 2026-03-31 | 10.96 | 11.99 | 10.96 | 11.99 | 11.99 | qfq | 127,449,008 | 1,497,795,517 | 10.00% |
| 2026-03-30 | 10.61 | 11.08 | 10.45 | 10.90 | 10.90 | qfq | 75,095,743 | 812,776,479 | 0.83% |
| 2026-03-27 | 10.62 | 10.97 | 10.42 | 10.81 | 10.81 | qfq | 85,840,421 | 921,931,813 | 0.46% |
| 2026-03-26 | 11.78 | 11.95 | 10.76 | 10.76 | 10.76 | qfq | 123,467,015 | 1,394,007,038 | -4.19% |
| 2026-03-25 | 10.22 | 11.23 | 10.22 | 11.23 | 11.23 | qfq | 106,747,003 | 1,175,623,454 | 9.99% |
| 2026-03-24 | 10.13 | 10.23 | 9.76 | 10.21 | 10.21 | qfq | 53,078,774 | 532,114,634 | 2.61% |
| 2026-03-23 | 10.35 | 10.48 | 9.85 | 9.95 | 9.95 | qfq | 57,326,939 | 582,993,983 | -5.95% |
| 2026-03-20 | 10.65 | 11.00 | 10.58 | 10.58 | 10.58 | qfq | 53,806,043 | 580,899,545 | 0.00% |
| 2026-03-19 | 10.70 | 10.78 | 10.48 | 10.58 | 10.58 | qfq | 34,524,943 | 366,115,354 | -2.13% |
| 2026-03-18 | 10.60 | 10.87 | 10.55 | 10.81 | 10.81 | qfq | 32,513,132 | 348,006,353 | 1.79% |
| 2026-03-17 | 11.03 | 11.05 | 10.58 | 10.62 | 10.62 | qfq | 42,263,233 | 455,931,282 | -3.63% |
| 2026-03-16 | 10.85 | 11.23 | 10.84 | 11.02 | 11.02 | qfq | 56,867,992 | 629,494,494 | 1.47% |
| 2026-03-13 | 11.10 | 11.29 | 10.81 | 10.86 | 10.86 | qfq | 41,581,223 | 458,690,335 | -2.60% |
| 2026-03-12 | 11.15 | 11.20 | 10.85 | 11.15 | 11.15 | qfq | 51,603,772 | 568,094,225 | 0.00% |
| 2026-03-11 | 11.05 | 11.39 | 10.93 | 11.15 | 11.15 | qfq | 72,413,303 | 809,994,568 | 2.39% |
| 2026-03-10 | 10.74 | 11.09 | 10.74 | 10.89 | 10.89 | qfq | 44,826,428 | 487,898,449 | 1.97% |
| 2026-03-09 | 10.21 | 10.86 | 10.21 | 10.68 | 10.68 | qfq | 56,305,714 | 594,646,339 | 2.59% |
| 2026-03-06 | 10.10 | 10.52 | 10.09 | 10.41 | 10.41 | qfq | 40,681,072 | 422,707,386 | 3.07% |
| 2026-03-05 | 10.38 | 10.57 | 9.81 | 10.10 | 10.10 | qfq | 53,368,373 | 547,840,205 | -0.79% |
| 2026-03-04 | 10.16 | 10.38 | 10.10 | 10.18 | 10.18 | qfq | 34,449,324 | 351,797,396 | -1.55% |
| 2026-03-03 | 10.62 | 10.69 | 10.19 | 10.34 | 10.34 | qfq | 54,850,876 | 569,599,069 | -1.99% |
| 2026-03-02 | 10.38 | 11.10 | 10.35 | 10.55 | 10.55 | qfq | 60,636,835 | 649,612,249 | 0.00% |
| 2026-02-27 | 10.44 | 10.94 | 10.35 | 10.55 | 10.55 | qfq | 66,046,477 | 704,323,828 | 2.43% |
| 2026-02-26 | 10.55 | 10.68 | 10.30 | 10.30 | 10.30 | qfq | 37,011,679 | 385,752,744 | -0.48% |
| 2026-02-25 | 10.30 | 10.63 | 10.29 | 10.35 | 10.35 | qfq | 35,484,751 | 369,245,257 | -0.19% |
| 2026-02-24 | 10.04 | 10.55 | 9.95 | 10.37 | 10.37 | qfq | 54,140,389 | 559,433,441 | 6.14% |
| 2026-02-13 | 9.69 | 9.97 | 9.64 | 9.77 | 9.77 | qfq | 30,140,170 | 296,333,286 | 0.83% |
| 2026-02-12 | 9.75 | 9.78 | 9.62 | 9.69 | 9.69 | qfq | 19,328,860 | 187,262,263 | -0.92% |
| 2026-02-11 | 9.91 | 9.95 | 9.76 | 9.78 | 9.78 | qfq | 26,515,250 | 260,390,276 | -1.51% |
| 2026-02-10 | 9.91 | 10.03 | 9.86 | 9.93 | 9.93 | qfq | 25,698,390 | 255,284,454 | 0.20% |
| 2026-02-09 | 9.81 | 9.97 | 9.78 | 9.91 | 9.91 | qfq | 28,656,672 | 283,148,506 | 2.06% |
| 2026-02-06 | 9.71 | 9.86 | 9.62 | 9.71 | 9.71 | qfq | 29,507,579 | 287,314,621 | -1.22% |
| 2026-02-05 | 9.57 | 9.97 | 9.52 | 9.83 | 9.83 | qfq | 40,701,484 | 399,134,391 | 2.29% |
| 2026-02-04 | 9.61 | 9.70 | 9.51 | 9.61 | 9.61 | qfq | 26,823,890 | 257,480,244 | -0.21% |
| 2026-02-03 | 9.52 | 9.83 | 9.52 | 9.63 | 9.63 | qfq | 31,462,138 | 303,984,708 | 1.26% |
| 2026-02-02 | 9.39 | 9.95 | 9.39 | 9.51 | 9.51 | qfq | 56,421,981 | 545,941,581 | -0.11% |
| 2026-01-30 | 9.60 | 9.76 | 9.46 | 9.52 | 9.52 | qfq | 88,195,562 | 846,371,630 | -0.83% |
| 2026-01-29 | 8.95 | 9.90 | 8.84 | 9.60 | 9.60 | qfq | 128,356,061 | 1,234,553,854 | 6.67% |
| 2026-01-28 | 8.93 | 9.07 | 8.92 | 9.00 | 9.00 | qfq | 23,776,798 | 213,730,414 | 0.67% |
| 2026-01-27 | 9.11 | 9.20 | 8.91 | 8.94 | 8.94 | qfq | 37,462,838 | 336,971,907 | -2.40% |
| 2026-01-26 | 9.39 | 9.58 | 9.05 | 9.16 | 9.16 | qfq | 72,123,128 | 665,932,223 | -7.10% |
| 2026-01-23 | 9.82 | 10.03 | 9.71 | 9.86 | 9.86 | qfq | 59,103,984 | 582,511,815 | 0.41% |
| 2026-01-22 | 9.70 | 9.86 | 9.58 | 9.82 | 9.82 | qfq | 63,772,710 | 620,153,445 | 1.13% |
| 2026-01-21 | 9.53 | 9.95 | 9.27 | 9.71 | 9.71 | qfq | 102,829,204 | 987,938,086 | 5.77% |
| 2026-01-20 | 9.10 | 9.25 | 9.04 | 9.18 | 9.18 | qfq | 32,915,212 | 301,519,162 | 0.66% |
| 2026-01-19 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | qfq | 39,306,930 | 356,469,144 | 3.28% |
| 2026-01-16 | 8.95 | 8.97 | 8.81 | 8.83 | 8.83 | qfq | 19,976,993 | 177,160,626 | -0.90% |
| 2026-01-15 | 9.03 | 9.05 | 8.88 | 8.91 | 8.91 | qfq | 18,016,125 | 161,135,137 | -1.22% |
| 2026-01-14 | 8.99 | 9.10 | 8.90 | 9.02 | 9.02 | qfq | 31,525,072 | 284,428,003 | 0.33% |
| 2026-01-13 | 9.11 | 9.16 | 8.96 | 8.99 | 8.99 | qfq | 28,711,852 | 259,805,151 | -1.21% |
| 2026-01-12 | 8.89 | 9.15 | 8.88 | 9.10 | 9.10 | qfq | 35,379,964 | 319,494,565 | 2.25% |
| 2026-01-09 | 8.75 | 8.90 | 8.74 | 8.90 | 8.90 | qfq | 27,552,167 | 242,982,481 | 1.60% |
| 2026-01-08 | 8.72 | 8.79 | 8.71 | 8.76 | 8.76 | qfq | 11,831,105 | 103,522,449 | 0.11% |
| 2026-01-07 | 8.81 | 8.88 | 8.74 | 8.75 | 8.75 | qfq | 18,995,803 | 167,025,472 | -0.79% |
| 2026-01-06 | 8.76 | 8.84 | 8.75 | 8.82 | 8.82 | qfq | 21,640,396 | 190,478,049 | 0.46% |
| 2026-01-05 | 8.73 | 8.87 | 8.72 | 8.78 | 8.78 | qfq | 18,515,800 | 162,851,990 | 0.57% |
| 2025-12-31 | 8.69 | 8.76 | 8.64 | 8.73 | 8.73 | qfq | 11,304,876 | 98,448,882 | 0.46% |
| 2025-12-30 | 8.67 | 8.77 | 8.61 | 8.69 | 8.69 | qfq | 13,909,460 | 120,946,057 | 0.00% |
| 2025-12-29 | 8.76 | 8.82 | 8.67 | 8.69 | 8.69 | qfq | 14,732,551 | 128,399,778 | -1.25% |
| 2025-12-26 | 8.85 | 8.91 | 8.76 | 8.80 | 8.80 | qfq | 14,180,398 | 125,048,858 | -0.79% |
| 2025-12-25 | 8.75 | 8.93 | 8.73 | 8.87 | 8.87 | qfq | 18,504,166 | 163,910,622 | 1.60% |
| 2025-12-24 | 8.75 | 8.77 | 8.66 | 8.73 | 8.73 | qfq | 17,832,079 | 155,585,950 | -0.57% |
| 2025-12-23 | 9.01 | 9.04 | 8.72 | 8.78 | 8.78 | qfq | 33,436,336 | 296,126,758 | -3.73% |
| 2025-12-22 | 8.86 | 9.22 | 8.85 | 9.12 | 9.12 | qfq | 40,535,153 | 367,525,813 | 2.93% |
| 2025-12-19 | 8.61 | 8.87 | 8.59 | 8.86 | 8.86 | qfq | 24,269,464 | 212,668,532 | 3.02% |
| 2025-12-18 | 8.54 | 8.73 | 8.53 | 8.60 | 8.60 | qfq | 16,913,932 | 146,134,107 | -0.12% |
| 2025-12-17 | 8.48 | 8.61 | 8.41 | 8.61 | 8.61 | qfq | 19,222,561 | 163,720,104 | 2.01% |
| 2025-12-16 | 8.49 | 8.58 | 8.41 | 8.44 | 8.44 | qfq | 13,665,035 | 115,761,439 | -0.94% |
| 2025-12-15 | 8.51 | 8.57 | 8.38 | 8.52 | 8.52 | qfq | 20,163,219 | 171,124,654 | -1.16% |
| 2025-12-12 | 8.74 | 8.76 | 8.61 | 8.62 | 8.62 | qfq | 22,972,306 | 199,222,757 | -1.37% |
| 2025-12-11 | 8.89 | 8.92 | 8.72 | 8.74 | 8.74 | qfq | 23,536,566 | 206,753,702 | -2.35% |
| 2025-12-10 | 8.88 | 9.12 | 8.79 | 8.95 | 8.95 | qfq | 31,944,050 | 285,771,483 | 0.56% |
| 2025-12-09 | 8.87 | 9.01 | 8.83 | 8.90 | 8.90 | qfq | 20,908,323 | 185,971,934 | 0.45% |
| 2025-12-08 | 8.86 | 8.96 | 8.80 | 8.86 | 8.86 | qfq | 30,285,812 | 268,599,812 | -0.34% |
| 2025-12-05 | 8.65 | 9.01 | 8.61 | 8.89 | 8.89 | qfq | 35,236,816 | 311,564,565 | 2.18% |
| 2025-12-04 | 8.59 | 8.88 | 8.51 | 8.70 | 8.70 | qfq | 34,000,709 | 295,788,763 | 1.52% |
| 2025-12-03 | 8.68 | 8.72 | 8.53 | 8.57 | 8.57 | qfq | 10,950,864 | 94,238,557 | -1.15% |
| 2025-12-02 | 8.71 | 8.73 | 8.61 | 8.67 | 8.67 | qfq | 10,085,600 | 87,358,993 | -0.80% |
| 2025-12-01 | 8.60 | 8.84 | 8.59 | 8.74 | 8.74 | qfq | 20,034,261 | 174,706,788 | 2.10% |
| 2025-11-28 | 8.51 | 8.57 | 8.47 | 8.56 | 8.56 | qfq | 9,027,785 | 77,008,137 | 0.35% |
| 2025-11-27 | 8.49 | 8.61 | 8.44 | 8.53 | 8.53 | qfq | 13,216,105 | 112,867,272 | 0.83% |
| 2025-11-26 | 8.56 | 8.61 | 8.45 | 8.46 | 8.46 | qfq | 12,889,100 | 109,784,957 | -1.17% |
| 2025-11-25 | 8.53 | 8.62 | 8.50 | 8.56 | 8.56 | qfq | 13,131,131 | 112,640,540 | 0.59% |
| 2025-11-24 | 8.46 | 8.56 | 8.39 | 8.51 | 8.51 | qfq | 19,635,847 | 166,298,763 | 0.59% |
| 2025-11-21 | 8.76 | 8.80 | 8.46 | 8.46 | 8.46 | qfq | 27,731,871 | 237,999,766 | -3.64% |
| 2025-11-20 | 8.95 | 8.99 | 8.75 | 8.78 | 8.78 | qfq | 22,604,472 | 199,806,883 | -2.12% |
| 2025-11-19 | 9.05 | 9.14 | 8.93 | 8.97 | 8.97 | qfq | 18,105,614 | 163,303,279 | -1.54% |
| 2025-11-18 | 9.05 | 9.15 | 8.93 | 9.11 | 9.11 | qfq | 22,908,340 | 207,402,353 | 0.33% |
| 2025-11-17 | 9.00 | 9.10 | 8.93 | 9.08 | 9.08 | qfq | 19,436,768 | 175,258,128 | 0.78% |
| 2025-11-14 | 8.99 | 9.20 | 8.98 | 9.01 | 9.01 | qfq | 20,443,039 | 185,971,442 | -0.33% |
| 2025-11-13 | 8.99 | 9.04 | 8.84 | 9.04 | 9.04 | qfq | 22,977,067 | 205,509,639 | 0.56% |
| 2025-11-12 | 9.24 | 9.27 | 8.98 | 8.99 | 8.99 | qfq | 32,415,285 | 294,317,423 | -2.71% |
| 2025-11-11 | 9.28 | 9.33 | 9.17 | 9.24 | 9.24 | qfq | 24,023,154 | 222,424,131 | -0.96% |
| 2025-11-10 | 9.29 | 9.48 | 9.23 | 9.33 | 9.33 | qfq | 31,097,298 | 291,406,548 | 0.86% |
| 2025-11-07 | 9.29 | 9.37 | 9.25 | 9.25 | 9.25 | qfq | 20,798,714 | 193,372,608 | -0.43% |
| 2025-11-06 | 9.56 | 9.56 | 9.25 | 9.29 | 9.29 | qfq | 33,064,065 | 308,823,255 | -2.93% |
| 2025-11-05 | 9.40 | 9.61 | 9.36 | 9.57 | 9.57 | qfq | 32,306,188 | 308,326,995 | 1.38% |
| 2025-11-04 | 9.35 | 9.48 | 9.30 | 9.44 | 9.44 | qfq | 23,344,939 | 219,461,192 | 0.75% |
| 2025-11-03 | 9.33 | 9.42 | 9.27 | 9.37 | 9.37 | qfq | 21,233,299 | 198,398,425 | 0.75% |
| 2025-10-31 | 9.19 | 9.33 | 9.17 | 9.30 | 9.30 | qfq | 21,714,715 | 201,741,523 | 1.09% |
| 2025-10-30 | 9.21 | 9.46 | 9.17 | 9.20 | 9.20 | qfq | 25,082,919 | 232,458,821 | -0.22% |
| 2025-10-29 | 9.19 | 9.31 | 9.05 | 9.22 | 9.22 | qfq | 20,955,285 | 192,059,564 | -0.43% |
| 2025-10-28 | 9.20 | 9.33 | 9.16 | 9.26 | 9.26 | qfq | 19,836,200 | 183,137,237 | 0.54% |
| 2025-10-27 | 9.35 | 9.39 | 9.12 | 9.21 | 9.21 | qfq | 33,715,368 | 310,914,709 | -2.23% |
| 2025-10-24 | 9.45 | 9.53 | 9.41 | 9.42 | 9.42 | qfq | 19,889,290 | 188,034,508 | -0.63% |
| 2025-10-23 | 9.49 | 9.53 | 9.35 | 9.48 | 9.48 | qfq | 24,235,847 | 228,850,324 | -0.42% |
| 2025-10-22 | 9.46 | 9.63 | 9.43 | 9.52 | 9.52 | qfq | 29,625,624 | 283,001,742 | 0.32% |
| 2025-10-21 | 9.43 | 9.51 | 9.35 | 9.49 | 9.49 | qfq | 24,791,901 | 234,192,606 | 0.32% |
| 2025-10-20 | 9.30 | 9.55 | 9.22 | 9.46 | 9.46 | qfq | 39,637,865 | 372,298,336 | 2.60% |
| 2025-10-17 | 9.23 | 9.36 | 9.19 | 9.22 | 9.22 | qfq | 23,740,132 | 220,450,409 | -0.22% |
| 2025-10-16 | 9.31 | 9.38 | 9.19 | 9.24 | 9.24 | qfq | 22,500,747 | 208,992,485 | -0.96% |
| 2025-10-15 | 9.13 | 9.36 | 9.13 | 9.33 | 9.33 | qfq | 25,567,932 | 237,604,838 | 2.19% |
| 2025-10-14 | 9.13 | 9.24 | 9.09 | 9.13 | 9.13 | qfq | 22,077,207 | 202,319,952 | 0.33% |
| 2025-10-13 | 8.97 | 9.11 | 8.90 | 9.10 | 9.10 | qfq | 20,645,499 | 186,623,361 | -0.87% |
| 2025-10-10 | 9.04 | 9.20 | 9.02 | 9.18 | 9.18 | qfq | 25,528,236 | 233,475,731 | 1.44% |
| 2025-10-09 | 9.15 | 9.15 | 8.99 | 9.05 | 9.05 | qfq | 19,274,783 | 174,337,638 | -0.88% |
| 2025-09-30 | 9.16 | 9.20 | 9.11 | 9.13 | 9.13 | qfq | 16,032,897 | 146,705,089 | -0.33% |
| 2025-09-29 | 9.06 | 9.16 | 8.93 | 9.16 | 9.16 | qfq | 20,293,460 | 184,030,413 | 0.88% |
| 2025-09-26 | 9.03 | 9.18 | 8.96 | 9.08 | 9.08 | qfq | 18,645,300 | 169,366,280 | 0.00% |
| 2025-09-25 | 9.09 | 9.14 | 9.01 | 9.08 | 9.08 | qfq | 16,087,801 | 145,985,806 | -0.22% |
| 2025-09-24 | 8.95 | 9.10 | 8.93 | 9.10 | 9.10 | qfq | 16,694,085 | 150,949,559 | 1.11% |
| 2025-09-23 | 9.11 | 9.15 | 8.87 | 9.00 | 9.00 | qfq | 27,062,116 | 242,316,357 | -1.75% |
| 2025-09-22 | 9.23 | 9.28 | 9.08 | 9.16 | 9.16 | qfq | 21,373,559 | 195,890,890 | -1.08% |
| 2025-09-19 | 9.18 | 9.28 | 9.09 | 9.26 | 9.26 | qfq | 28,653,564 | 262,909,198 | 0.22% |
| 2025-09-18 | 9.49 | 9.54 | 9.14 | 9.24 | 9.24 | qfq | 53,874,412 | 504,082,026 | -3.35% |
| 2025-09-17 | 9.56 | 9.76 | 9.48 | 9.56 | 9.56 | qfq | 64,940,976 | 625,506,734 | 0.95% |
| 2025-09-16 | 9.50 | 9.56 | 9.33 | 9.47 | 9.47 | qfq | 33,884,807 | 319,831,911 | -0.32% |
| 2025-09-15 | 9.38 | 9.57 | 9.36 | 9.50 | 9.50 | qfq | 42,484,865 | 402,328,460 | 0.85% |
| 2025-09-12 | 9.48 | 9.61 | 9.38 | 9.42 | 9.42 | qfq | 44,430,686 | 419,623,208 | -1.05% |
| 2025-09-11 | 9.66 | 9.73 | 9.35 | 9.52 | 9.52 | qfq | 78,772,921 | 745,236,088 | -2.56% |
| 2025-09-10 | 9.68 | 9.96 | 9.64 | 9.77 | 9.77 | qfq | 80,762,517 | 791,936,257 | 1.45% |
| 2025-09-09 | 9.78 | 9.99 | 9.62 | 9.63 | 9.63 | qfq | 100,188,664 | 974,318,727 | -4.65% |
| 2025-09-08 | 9.05 | 10.10 | 9.05 | 10.10 | 10.10 | qfq | 156,363,543 | 1,542,212,016 | 10.02% |
| 2025-09-05 | 9.63 | 9.63 | 9.04 | 9.18 | 9.18 | qfq | 107,455,261 | 997,845,901 | 4.20% |
| 2025-09-04 | 8.80 | 8.92 | 8.70 | 8.81 | 8.81 | qfq | 20,994,459 | 185,190,474 | 0.11% |
| 2025-09-03 | 9.05 | 9.12 | 8.76 | 8.80 | 8.80 | qfq | 25,366,522 | 226,238,118 | -2.00% |
| 2025-09-02 | 9.09 | 9.14 | 8.90 | 8.98 | 8.98 | qfq | 24,752,510 | 222,579,174 | -1.64% |
| 2025-09-01 | 8.83 | 9.24 | 8.75 | 9.13 | 9.13 | qfq | 38,603,238 | 350,344,146 | 2.70% |
| 2025-08-29 | 8.95 | 9.06 | 8.85 | 8.89 | 8.89 | qfq | 21,629,990 | 193,531,765 | -0.67% |
| 2025-08-28 | 8.80 | 8.96 | 8.70 | 8.95 | 8.95 | qfq | 29,672,515 | 262,455,446 | 1.70% |
| 2025-08-27 | 9.03 | 9.11 | 8.78 | 8.80 | 8.80 | qfq | 38,432,692 | 343,960,391 | -3.30% |
| 2025-08-26 | 8.93 | 9.33 | 8.91 | 9.10 | 9.10 | qfq | 53,092,173 | 486,858,391 | 1.34% |
| 2025-08-25 | 9.48 | 9.48 | 8.94 | 8.98 | 8.98 | qfq | 77,305,822 | 701,377,298 | -3.44% |
| 2025-08-22 | 9.11 | 9.32 | 9.02 | 9.30 | 9.30 | qfq | 32,065,729 | 293,864,455 | 1.75% |
| 2025-08-21 | 8.99 | 9.35 | 8.95 | 9.14 | 9.14 | qfq | 36,533,103 | 335,056,219 | 1.67% |
| 2025-08-20 | 8.97 | 9.02 | 8.90 | 8.99 | 8.99 | qfq | 20,160,371 | 180,587,421 | -0.33% |
| 2025-08-19 | 8.97 | 9.25 | 8.93 | 9.02 | 9.02 | qfq | 35,383,533 | 321,593,062 | 0.78% |
| 2025-08-18 | 8.96 | 9.05 | 8.85 | 8.95 | 8.95 | qfq | 29,539,708 | 265,053,795 | -0.11% |
| 2025-08-15 | 8.83 | 8.96 | 8.74 | 8.96 | 8.96 | qfq | 25,790,997 | 229,024,151 | 1.13% |
| 2025-08-14 | 8.67 | 9.02 | 8.67 | 8.86 | 8.86 | qfq | 48,526,401 | 429,950,583 | 1.96% |
| 2025-08-13 | 8.68 | 8.75 | 8.60 | 8.69 | 8.69 | qfq | 18,452,682 | 159,810,192 | 0.35% |
| 2025-08-12 | 8.63 | 8.69 | 8.59 | 8.66 | 8.66 | qfq | 18,215,188 | 157,459,047 | 0.35% |
| 2025-08-11 | 8.55 | 8.66 | 8.51 | 8.63 | 8.63 | qfq | 19,774,838 | 169,939,826 | 0.82% |
| 2025-08-08 | 8.56 | 8.60 | 8.52 | 8.56 | 8.56 | qfq | 12,005,602 | 102,832,518 | 0.00% |
| 2025-08-07 | 8.68 | 8.69 | 8.55 | 8.56 | 8.56 | qfq | 23,714,194 | 203,523,872 | -1.38% |
| 2025-08-06 | 8.75 | 8.78 | 8.64 | 8.68 | 8.68 | qfq | 18,824,061 | 163,362,465 | -0.80% |
| 2025-08-05 | 8.72 | 8.77 | 8.65 | 8.75 | 8.75 | qfq | 17,514,905 | 152,511,893 | 0.57% |
| 2025-08-04 | 8.74 | 8.83 | 8.64 | 8.70 | 8.70 | qfq | 25,478,060 | 221,967,281 | -0.80% |
| 2025-08-01 | 8.96 | 9.01 | 8.60 | 8.77 | 8.77 | qfq | 50,806,437 | 445,994,604 | -4.88% |
| 2025-07-31 | 9.21 | 9.36 | 9.13 | 9.22 | 9.22 | qfq | 36,012,215 | 331,930,001 | -0.54% |
| 2025-07-30 | 9.24 | 9.47 | 9.09 | 9.27 | 9.27 | qfq | 56,070,471 | 519,715,334 | -0.32% |
| 2025-07-29 | 8.87 | 9.45 | 8.85 | 9.30 | 9.30 | qfq | 75,017,560 | 686,090,534 | 4.26% |
| 2025-07-28 | 8.93 | 9.01 | 8.81 | 8.92 | 8.92 | qfq | 35,269,905 | 314,986,793 | 1.48% |
| 2025-07-25 | 8.84 | 8.91 | 8.78 | 8.79 | 8.79 | qfq | 23,381,991 | 206,429,356 | -0.57% |
| 2025-07-24 | 8.55 | 8.89 | 8.54 | 8.84 | 8.84 | qfq | 39,836,745 | 349,562,394 | 3.27% |
| 2025-07-23 | 8.50 | 8.72 | 8.47 | 8.56 | 8.56 | qfq | 26,171,084 | 225,163,941 | 0.71% |
| 2025-07-22 | 8.49 | 8.57 | 8.46 | 8.50 | 8.50 | qfq | 19,469,897 | 165,434,509 | -0.23% |
| 2025-07-21 | 8.32 | 8.61 | 8.32 | 8.52 | 8.52 | qfq | 23,885,009 | 202,472,859 | 1.79% |
| 2025-07-18 | 8.27 | 8.48 | 8.27 | 8.37 | 8.37 | qfq | 16,851,230 | 140,934,078 | 1.09% |
| 2025-07-17 | 8.29 | 8.32 | 8.24 | 8.28 | 8.28 | qfq | 9,355,408 | 77,428,127 | 0.24% |
| 2025-07-16 | 8.20 | 8.30 | 8.20 | 8.26 | 8.26 | qfq | 9,996,187 | 82,541,740 | 0.61% |
| 2025-07-15 | 8.41 | 8.43 | 8.17 | 8.21 | 8.21 | qfq | 27,990,519 | 230,947,609 | -2.49% |
| 2025-07-14 | 8.42 | 8.57 | 8.38 | 8.42 | 8.42 | qfq | 23,231,177 | 196,526,005 | -0.59% |
| 2025-07-11 | 8.55 | 8.55 | 8.40 | 8.47 | 8.47 | qfq | 15,994,890 | 135,310,458 | -0.35% |
| 2025-07-10 | 8.43 | 8.56 | 8.43 | 8.50 | 8.50 | qfq | 19,540,722 | 166,237,868 | 0.71% |
| 2025-07-09 | 8.41 | 8.50 | 8.39 | 8.44 | 8.44 | qfq | 17,171,232 | 145,077,816 | 0.36% |
| 2025-07-08 | 8.41 | 8.45 | 8.34 | 8.41 | 8.41 | qfq | 13,455,992 | 112,852,708 | 0.00% |
| 2025-07-07 | 8.28 | 8.45 | 8.27 | 8.41 | 8.41 | qfq | 13,426,072 | 112,666,541 | 1.33% |
| 2025-07-04 | 8.38 | 8.40 | 8.28 | 8.30 | 8.30 | qfq | 13,643,850 | 113,818,407 | -1.19% |
| 2025-07-03 | 8.40 | 8.46 | 8.37 | 8.40 | 8.40 | qfq | 10,337,000 | 86,867,788 | -0.24% |
| 2025-07-02 | 8.41 | 8.46 | 8.36 | 8.42 | 8.42 | qfq | 12,400,942 | 104,342,585 | 0.00% |
| 2025-07-01 | 8.45 | 8.46 | 8.36 | 8.42 | 8.42 | qfq | 10,979,997 | 92,359,666 | -0.12% |
| 2025-06-30 | 8.44 | 8.51 | 8.41 | 8.43 | 8.43 | qfq | 14,442,310 | 121,954,774 | 0.36% |
| 2025-06-27 | 8.46 | 8.51 | 8.40 | 8.40 | 8.40 | qfq | 13,367,400 | 112,943,032 | -0.47% |
| 2025-06-26 | 8.48 | 8.49 | 8.35 | 8.44 | 8.44 | qfq | 17,954,772 | 151,220,142 | -0.71% |
| 2025-06-25 | 8.49 | 8.55 | 8.41 | 8.50 | 8.50 | qfq | 16,174,301 | 137,005,098 | 0.24% |
| 2025-06-24 | 8.36 | 8.56 | 8.35 | 8.48 | 8.48 | qfq | 15,547,871 | 131,571,392 | 1.44% |
| 2025-06-23 | 8.19 | 8.38 | 8.16 | 8.36 | 8.36 | qfq | 16,225,047 | 134,513,966 | 1.09% |
| 2025-06-20 | 8.33 | 8.39 | 8.25 | 8.27 | 8.27 | qfq | 14,687,317 | 122,162,716 | -1.31% |
| 2025-06-19 | 8.44 | 8.50 | 8.32 | 8.38 | 8.38 | qfq | 18,336,550 | 154,048,253 | -1.06% |
| 2025-06-18 | 8.48 | 8.55 | 8.38 | 8.47 | 8.47 | qfq | 20,072,679 | 169,818,386 | -0.59% |
| 2025-06-17 | 8.73 | 8.75 | 8.44 | 8.52 | 8.52 | qfq | 36,490,447 | 312,231,840 | -2.74% |
| 2025-06-16 | 8.82 | 8.87 | 8.62 | 8.76 | 8.74 | qfq | 40,184,148 | 351,065,704 | -1.68% |
| 2025-06-13 | 8.80 | 9.26 | 8.71 | 8.91 | 8.89 | qfq | 78,773,394 | 707,808,829 | 1.25% |
| 2025-06-12 | 8.75 | 9.06 | 8.70 | 8.80 | 8.78 | qfq | 42,571,428 | 374,948,414 | -0.11% |
| 2025-06-11 | 8.80 | 8.98 | 8.63 | 8.81 | 8.79 | qfq | 55,277,838 | 487,045,395 | -0.45% |
| 2025-06-10 | 8.95 | 9.23 | 8.81 | 8.85 | 8.83 | qfq | 108,734,660 | 980,052,192 | -1.88% |
| 2025-06-09 | 8.50 | 9.32 | 8.50 | 9.02 | 9.00 | qfq | 119,924,694 | 1,090,534,121 | 6.49% |
| 2025-06-06 | 8.61 | 8.66 | 8.29 | 8.47 | 8.45 | qfq | 57,443,484 | 484,848,165 | -2.64% |
| 2025-06-05 | 8.45 | 9.14 | 8.45 | 8.70 | 8.68 | qfq | 83,134,724 | 732,759,792 | 1.99% |
| 2025-06-04 | 8.50 | 8.64 | 8.41 | 8.53 | 8.51 | qfq | 38,112,938 | 325,138,401 | 0.00% |
| 2025-06-03 | 8.25 | 8.65 | 8.25 | 8.53 | 8.51 | qfq | 52,881,238 | 449,826,737 | 3.77% |
| 2025-05-30 | 8.09 | 8.40 | 8.07 | 8.22 | 8.20 | qfq | 31,498,408 | 259,887,640 | 1.48% |
| 2025-05-29 | 7.97 | 8.12 | 7.96 | 8.10 | 8.08 | qfq | 11,918,572 | 96,098,568 | 1.50% |
| 2025-05-28 | 7.94 | 8.08 | 7.94 | 7.98 | 7.96 | qfq | 7,115,208 | 56,926,691 | 0.00% |
| 2025-05-27 | 7.98 | 8.00 | 7.93 | 7.98 | 7.96 | qfq | 5,557,846 | 44,289,071 | 0.00% |
| 2025-05-26 | 7.93 | 7.99 | 7.91 | 7.98 | 7.96 | qfq | 6,493,145 | 51,644,962 | 0.50% |
| 2025-05-23 | 8.00 | 8.07 | 7.93 | 7.94 | 7.92 | qfq | 10,808,314 | 86,325,892 | -0.75% |
| 2025-05-22 | 8.13 | 8.19 | 7.96 | 8.00 | 7.98 | qfq | 13,331,810 | 107,588,317 | -1.84% |
| 2025-05-21 | 8.14 | 8.20 | 8.11 | 8.15 | 8.13 | qfq | 11,197,464 | 91,249,617 | -0.49% |
| 2025-05-20 | 8.10 | 8.30 | 8.08 | 8.19 | 8.17 | qfq | 15,835,865 | 129,649,981 | 1.24% |
| 2025-05-19 | 8.01 | 8.15 | 7.96 | 8.09 | 8.07 | qfq | 11,909,527 | 95,955,944 | 1.00% |
| 2025-05-16 | 7.97 | 8.03 | 7.95 | 8.01 | 7.99 | qfq | 6,849,602 | 54,760,997 | 0.25% |
| 2025-05-15 | 8.05 | 8.05 | 7.97 | 7.99 | 7.97 | qfq | 7,275,601 | 58,171,284 | -0.62% |
| 2025-05-14 | 8.00 | 8.07 | 7.95 | 8.04 | 8.02 | qfq | 10,566,451 | 84,555,248 | 0.12% |
| 2025-05-13 | 8.08 | 8.12 | 8.01 | 8.03 | 8.01 | qfq | 13,480,900 | 108,760,237 | -0.25% |
| 2025-05-12 | 8.11 | 8.11 | 8.01 | 8.05 | 8.03 | qfq | 10,794,513 | 86,830,137 | -0.12% |
| 2025-05-09 | 8.15 | 8.18 | 8.02 | 8.06 | 8.04 | qfq | 10,467,155 | 84,637,275 | -1.10% |
| 2025-05-08 | 8.15 | 8.20 | 8.10 | 8.15 | 8.13 | qfq | 13,498,431 | 109,943,999 | -0.49% |
| 2025-05-07 | 8.08 | 8.22 | 8.02 | 8.19 | 8.17 | qfq | 21,580,619 | 175,205,711 | 2.25% |
| 2025-05-06 | 8.08 | 8.12 | 7.98 | 8.01 | 7.99 | qfq | 15,390,305 | 123,414,849 | 1.01% |
| 2025-04-30 | 7.92 | 7.99 | 7.85 | 7.93 | 7.91 | qfq | 16,203,554 | 128,340,340 | 0.38% |
| 2025-04-29 | 7.82 | 7.93 | 7.66 | 7.90 | 7.88 | qfq | 20,683,021 | 161,537,451 | -0.75% |
| 2025-04-28 | 8.16 | 8.19 | 7.95 | 7.96 | 7.94 | qfq | 18,082,446 | 145,133,363 | -2.57% |
| 2025-04-25 | 8.16 | 8.28 | 8.16 | 8.17 | 8.15 | qfq | 13,247,301 | 108,761,589 | 0.00% |
| 2025-04-24 | 8.28 | 8.31 | 8.15 | 8.17 | 8.15 | qfq | 17,065,777 | 140,128,220 | -1.33% |
| 2025-04-23 | 8.39 | 8.45 | 8.28 | 8.28 | 8.26 | qfq | 18,368,518 | 153,020,107 | -0.72% |
| 2025-04-22 | 8.31 | 8.41 | 8.28 | 8.34 | 8.32 | qfq | 19,461,910 | 161,897,817 | -0.36% |
| 2025-04-21 | 8.44 | 8.47 | 8.34 | 8.37 | 8.35 | qfq | 22,538,971 | 188,971,678 | -1.06% |
| 2025-04-18 | 8.57 | 8.67 | 8.37 | 8.46 | 8.44 | qfq | 37,741,375 | 321,297,318 | -1.40% |
| 2025-04-17 | 8.34 | 8.88 | 8.26 | 8.58 | 8.56 | qfq | 59,242,723 | 507,191,309 | 2.88% |
| 2025-04-16 | 8.30 | 8.60 | 8.26 | 8.34 | 8.32 | qfq | 37,850,774 | 317,417,507 | -0.60% |
| 2025-04-15 | 8.32 | 8.73 | 8.30 | 8.39 | 8.37 | qfq | 61,542,752 | 522,580,703 | 0.36% |
| 2025-04-14 | 8.50 | 8.86 | 8.34 | 8.36 | 8.34 | qfq | 86,442,627 | 741,625,341 | 3.85% |
| 2025-04-11 | 7.86 | 8.20 | 7.85 | 8.05 | 8.03 | qfq | 23,249,200 | 186,747,297 | 1.00% |
| 2025-04-10 | 7.98 | 8.06 | 7.86 | 7.97 | 7.95 | qfq | 25,436,425 | 203,210,091 | 2.71% |
| 2025-04-09 | 7.38 | 7.81 | 7.20 | 7.76 | 7.74 | qfq | 30,765,115 | 232,681,072 | 3.33% |
| 2025-04-08 | 7.42 | 7.63 | 7.38 | 7.51 | 7.49 | qfq | 29,204,212 | 219,263,253 | 0.94% |
| 2025-04-07 | 7.93 | 7.98 | 7.44 | 7.44 | 7.42 | qfq | 37,385,431 | 288,176,373 | -10.04% |
| 2025-04-03 | 8.16 | 8.31 | 8.13 | 8.27 | 8.25 | qfq | 16,376,645 | 135,129,645 | 0.61% |
| 2025-04-02 | 8.13 | 8.40 | 8.09 | 8.22 | 8.20 | qfq | 26,295,870 | 217,461,138 | 1.48% |
| 2025-04-01 | 8.07 | 8.16 | 8.06 | 8.10 | 8.08 | qfq | 10,917,111 | 88,646,402 | 0.50% |
| 2025-03-31 | 8.10 | 8.14 | 7.98 | 8.06 | 8.04 | qfq | 20,317,215 | 163,569,279 | -1.23% |
| 2025-03-28 | 8.33 | 8.34 | 8.14 | 8.16 | 8.14 | qfq | 21,138,352 | 173,541,402 | -2.04% |
| 2025-03-27 | 8.40 | 8.50 | 8.30 | 8.33 | 8.31 | qfq | 23,320,021 | 195,183,787 | -0.12% |
| 2025-03-26 | 8.23 | 8.42 | 8.22 | 8.34 | 8.32 | qfq | 23,739,993 | 197,391,730 | 0.24% |
| 2025-03-25 | 8.27 | 8.38 | 8.11 | 8.32 | 8.30 | qfq | 30,795,812 | 253,841,415 | 0.48% |
| 2025-03-24 | 8.15 | 8.55 | 8.10 | 8.28 | 8.26 | qfq | 44,597,726 | 370,662,190 | 2.10% |
| 2025-03-21 | 8.16 | 8.20 | 8.09 | 8.11 | 8.09 | qfq | 15,667,927 | 127,431,169 | -1.70% |
| 2025-03-20 | 8.20 | 8.29 | 8.20 | 8.25 | 8.23 | qfq | 14,036,716 | 115,729,449 | 0.36% |
| 2025-03-19 | 8.27 | 8.30 | 8.19 | 8.22 | 8.20 | qfq | 13,729,406 | 113,023,139 | -0.60% |
| 2025-03-18 | 8.30 | 8.34 | 8.24 | 8.27 | 8.25 | qfq | 15,410,889 | 127,645,866 | -0.36% |
| 2025-03-17 | 8.33 | 8.45 | 8.29 | 8.30 | 8.28 | qfq | 29,240,313 | 244,453,654 | 0.48% |
| 2025-03-14 | 8.16 | 8.28 | 8.12 | 8.26 | 8.24 | qfq | 21,645,833 | 177,848,086 | 1.35% |
| 2025-03-13 | 8.18 | 8.20 | 8.05 | 8.15 | 8.13 | qfq | 20,356,350 | 164,980,742 | -0.37% |
| 2025-03-12 | 8.33 | 8.35 | 8.17 | 8.18 | 8.16 | qfq | 32,986,437 | 272,264,168 | -0.24% |
| 2025-03-11 | 8.05 | 8.23 | 8.01 | 8.20 | 8.18 | qfq | 20,181,446 | 164,947,308 | 0.74% |
| 2025-03-10 | 8.15 | 8.21 | 8.08 | 8.14 | 8.12 | qfq | 21,019,943 | 171,118,128 | -0.12% |
| 2025-03-07 | 8.06 | 8.23 | 7.98 | 8.15 | 8.13 | qfq | 39,929,034 | 323,838,993 | 1.24% |
| 2025-03-06 | 7.93 | 8.12 | 7.88 | 8.05 | 8.03 | qfq | 31,821,743 | 255,669,771 | 1.51% |
| 2025-03-05 | 7.91 | 8.05 | 7.85 | 7.93 | 7.91 | qfq | 20,434,139 | 162,096,837 | 0.00% |
| 2025-03-04 | 7.83 | 7.95 | 7.79 | 7.93 | 7.91 | qfq | 13,792,510 | 108,647,871 | 0.76% |
| 2025-03-03 | 7.88 | 7.99 | 7.86 | 7.87 | 7.85 | qfq | 15,437,000 | 122,192,008 | -0.25% |
| 2025-02-28 | 7.96 | 8.06 | 7.86 | 7.89 | 7.87 | qfq | 22,297,402 | 176,979,379 | -1.50% |
| 2025-02-27 | 8.07 | 8.10 | 7.90 | 8.01 | 7.99 | qfq | 28,206,549 | 225,702,457 | -0.62% |
| 2025-02-26 | 8.07 | 8.12 | 8.02 | 8.06 | 8.04 | qfq | 23,881,609 | 192,470,927 | 0.12% |
| 2025-02-25 | 8.11 | 8.20 | 8.02 | 8.05 | 8.03 | qfq | 48,901,977 | 394,830,215 | -3.36% |
| 2025-02-24 | 7.91 | 8.55 | 7.85 | 8.33 | 8.31 | qfq | 73,359,728 | 604,899,217 | 4.78% |
| 2025-02-21 | 7.90 | 7.98 | 7.82 | 7.95 | 7.93 | qfq | 19,515,963 | 154,488,441 | 0.25% |
| 2025-02-20 | 7.85 | 7.95 | 7.83 | 7.93 | 7.91 | qfq | 15,492,713 | 122,326,248 | 0.63% |
| 2025-02-19 | 7.77 | 7.90 | 7.72 | 7.88 | 7.86 | qfq | 19,408,100 | 151,202,840 | 1.42% |
| 2025-02-18 | 8.03 | 8.03 | 7.75 | 7.77 | 7.75 | qfq | 26,493,242 | 208,291,806 | -3.24% |
| 2025-02-17 | 8.05 | 8.10 | 7.98 | 8.03 | 8.01 | qfq | 26,519,328 | 212,951,851 | 0.00% |
| 2025-02-14 | 8.02 | 8.10 | 7.98 | 8.03 | 8.01 | qfq | 20,669,001 | 166,243,113 | -0.25% |
| 2025-02-13 | 8.09 | 8.15 | 8.01 | 8.05 | 8.03 | qfq | 25,976,931 | 209,801,666 | -0.25% |
| 2025-02-12 | 8.04 | 8.17 | 8.02 | 8.07 | 8.05 | qfq | 22,579,234 | 182,896,096 | 0.12% |
| 2025-02-11 | 8.15 | 8.16 | 7.96 | 8.06 | 8.04 | qfq | 23,952,772 | 192,520,457 | -0.74% |
| 2025-02-10 | 8.13 | 8.28 | 8.07 | 8.12 | 8.10 | qfq | 37,079,531 | 301,718,524 | -0.49% |
| 2025-02-07 | 8.02 | 8.25 | 7.97 | 8.16 | 8.14 | qfq | 32,003,627 | 259,867,156 | 2.00% |
| 2025-02-06 | 7.83 | 8.04 | 7.78 | 8.00 | 7.98 | qfq | 24,268,331 | 192,627,372 | 1.91% |
| 2025-02-05 | 7.82 | 7.89 | 7.78 | 7.85 | 7.83 | qfq | 16,582,673 | 129,954,230 | 0.64% |
| 2025-01-27 | 7.74 | 7.88 | 7.74 | 7.80 | 7.78 | qfq | 19,061,526 | 149,295,367 | 0.26% |
| 2025-01-24 | 7.74 | 7.84 | 7.63 | 7.78 | 7.76 | qfq | 20,312,420 | 157,344,015 | 2.10% |
| 2025-01-23 | 7.70 | 7.80 | 7.62 | 7.62 | 7.60 | qfq | 14,554,803 | 112,331,617 | 0.26% |
| 2025-01-22 | 7.68 | 7.68 | 7.57 | 7.60 | 7.58 | qfq | 10,455,405 | 79,617,183 | -1.30% |
| 2025-01-21 | 7.78 | 7.83 | 7.65 | 7.70 | 7.68 | qfq | 12,899,110 | 99,487,130 | -0.52% |
| 2025-01-20 | 7.77 | 7.85 | 7.72 | 7.74 | 7.72 | qfq | 18,922,020 | 147,344,588 | 1.04% |
| 2025-01-17 | 7.62 | 7.72 | 7.50 | 7.66 | 7.64 | qfq | 16,975,685 | 129,297,852 | 0.66% |
| 2025-01-16 | 7.61 | 7.77 | 7.55 | 7.61 | 7.59 | qfq | 19,547,305 | 149,590,013 | 0.53% |
| 2025-01-15 | 7.57 | 7.65 | 7.50 | 7.57 | 7.55 | qfq | 17,433,776 | 131,847,605 | -0.53% |
| 2025-01-14 | 7.48 | 7.63 | 7.33 | 7.61 | 7.59 | qfq | 29,557,097 | 221,948,228 | 4.39% |
| 2025-01-13 | 7.24 | 7.32 | 7.16 | 7.29 | 7.27 | qfq | 13,518,635 | 98,061,154 | -0.14% |
| 2025-01-10 | 7.57 | 7.63 | 7.30 | 7.30 | 7.28 | qfq | 18,244,001 | 135,860,972 | -3.69% |
| 2025-01-09 | 7.59 | 7.66 | 7.53 | 7.58 | 7.56 | qfq | 14,586,653 | 110,780,675 | -0.26% |
| 2025-01-08 | 7.70 | 7.73 | 7.43 | 7.60 | 7.58 | qfq | 24,598,831 | 186,622,158 | -1.68% |
| 2025-01-07 | 7.69 | 7.73 | 7.62 | 7.73 | 7.71 | qfq | 14,240,200 | 109,326,684 | 0.78% |
| 2025-01-06 | 7.78 | 7.80 | 7.58 | 7.67 | 7.65 | qfq | 20,761,425 | 159,211,121 | -1.16% |
| 2025-01-03 | 8.19 | 8.22 | 7.72 | 7.76 | 7.74 | qfq | 36,837,801 | 291,665,963 | -4.67% |
| 2025-01-02 | 8.23 | 8.52 | 8.07 | 8.14 | 8.12 | qfq | 33,811,490 | 280,237,158 | -1.57% |
| 2024-12-31 | 8.39 | 8.53 | 8.27 | 8.27 | 8.25 | qfq | 27,740,505 | 233,000,776 | -0.96% |
| 2024-12-30 | 8.54 | 8.56 | 8.30 | 8.35 | 8.33 | qfq | 34,796,539 | 292,189,574 | -3.02% |
| 2024-12-27 | 8.66 | 8.79 | 8.52 | 8.61 | 8.59 | qfq | 27,376,212 | 237,079,423 | -0.58% |
| 2024-12-26 | 8.44 | 8.93 | 8.43 | 8.66 | 8.64 | qfq | 44,649,738 | 387,899,560 | 2.85% |
| 2024-12-25 | 8.63 | 8.66 | 8.35 | 8.42 | 8.40 | qfq | 29,581,937 | 250,110,426 | -2.09% |
| 2024-12-24 | 8.60 | 8.71 | 8.48 | 8.60 | 8.58 | qfq | 34,499,187 | 296,440,733 | 0.00% |
| 2024-12-23 | 9.01 | 9.05 | 8.59 | 8.60 | 8.58 | qfq | 54,931,094 | 479,580,961 | -4.87% |
| 2024-12-20 | 9.25 | 9.40 | 9.00 | 9.04 | 9.02 | qfq | 61,538,161 | 565,202,285 | -1.53% |
| 2024-12-19 | 9.51 | 9.65 | 9.05 | 9.18 | 9.16 | qfq | 108,670,507 | 1,003,743,346 | -5.65% |
| 2024-12-18 | 9.80 | 10.47 | 9.52 | 9.73 | 9.71 | qfq | 130,768,854 | 1,281,218,644 | -4.04% |
| 2024-12-17 | 10.89 | 10.89 | 10.10 | 10.14 | 10.12 | qfq | 212,159,013 | 2,247,910,616 | 2.42% |
| 2024-12-16 | 9.23 | 9.90 | 9.04 | 9.90 | 9.88 | qfq | 85,002,126 | 805,433,347 | 10.00% |
| 2024-12-13 | 9.06 | 9.30 | 8.98 | 9.00 | 8.98 | qfq | 68,237,025 | 623,800,591 | -0.11% |
| 2024-12-12 | 8.90 | 9.02 | 8.75 | 9.01 | 8.99 | qfq | 31,566,640 | 280,695,163 | 1.12% |
| 2024-12-11 | 8.56 | 9.01 | 8.54 | 8.91 | 8.89 | qfq | 45,087,304 | 396,275,012 | 4.09% |
| 2024-12-10 | 8.76 | 8.77 | 8.54 | 8.56 | 8.54 | qfq | 21,027,340 | 182,063,848 | 0.00% |
| 2024-12-09 | 8.67 | 8.75 | 8.48 | 8.56 | 8.54 | qfq | 20,808,660 | 178,823,228 | -1.50% |
| 2024-12-06 | 8.75 | 8.88 | 8.59 | 8.69 | 8.67 | qfq | 30,710,871 | 267,300,983 | -0.34% |
| 2024-12-05 | 8.42 | 8.78 | 8.35 | 8.72 | 8.70 | qfq | 34,401,892 | 297,378,518 | 3.56% |
| 2024-12-04 | 8.58 | 8.61 | 8.36 | 8.42 | 8.40 | qfq | 20,977,472 | 177,868,059 | -2.32% |
| 2024-12-03 | 8.60 | 8.76 | 8.45 | 8.62 | 8.60 | qfq | 26,064,292 | 224,195,816 | 0.35% |
| 2024-12-02 | 8.41 | 8.68 | 8.40 | 8.59 | 8.57 | qfq | 26,828,511 | 230,128,563 | 2.14% |
| 2024-11-29 | 8.37 | 8.50 | 8.26 | 8.41 | 8.39 | qfq | 22,493,625 | 188,439,204 | 0.24% |
| 2024-11-28 | 8.28 | 8.53 | 8.26 | 8.39 | 8.37 | qfq | 25,624,515 | 215,503,676 | 1.08% |
| 2024-11-27 | 8.17 | 8.31 | 7.95 | 8.30 | 8.28 | qfq | 25,912,867 | 211,397,773 | 1.97% |
| 2024-11-26 | 8.05 | 8.47 | 8.02 | 8.14 | 8.12 | qfq | 28,136,844 | 231,847,697 | 1.12% |
| 2024-11-25 | 7.93 | 8.07 | 7.84 | 8.05 | 8.03 | qfq | 16,633,011 | 132,476,552 | 1.39% |
| 2024-11-22 | 8.09 | 8.38 | 7.93 | 7.94 | 7.92 | qfq | 25,926,520 | 212,217,179 | -1.85% |
| 2024-11-21 | 8.10 | 8.14 | 8.04 | 8.09 | 8.07 | qfq | 12,334,567 | 99,829,618 | -0.49% |
| 2024-11-20 | 8.07 | 8.15 | 8.02 | 8.13 | 8.11 | qfq | 16,131,729 | 130,303,698 | 0.62% |
| 2024-11-19 | 7.98 | 8.09 | 7.89 | 8.08 | 8.06 | qfq | 14,571,858 | 116,510,313 | 1.25% |
| 2024-11-18 | 8.06 | 8.20 | 7.88 | 7.98 | 7.96 | qfq | 22,267,166 | 178,909,367 | -0.75% |
| 2024-11-15 | 8.10 | 8.28 | 8.04 | 8.04 | 8.02 | qfq | 22,428,652 | 183,084,094 | -0.74% |
| 2024-11-14 | 8.39 | 8.43 | 8.07 | 8.10 | 8.08 | qfq | 23,109,363 | 189,667,128 | -3.57% |
| 2024-11-13 | 8.34 | 8.45 | 8.24 | 8.40 | 8.38 | qfq | 17,779,341 | 148,740,065 | 0.24% |
| 2024-11-12 | 8.58 | 8.61 | 8.31 | 8.38 | 8.36 | qfq | 25,529,404 | 216,201,528 | -2.56% |
| 2024-11-11 | 8.40 | 8.76 | 8.40 | 8.60 | 8.58 | qfq | 29,131,238 | 249,839,122 | 1.78% |
| 2024-11-08 | 8.70 | 8.78 | 8.42 | 8.45 | 8.43 | qfq | 30,876,680 | 264,465,305 | -1.63% |
| 2024-11-07 | 8.29 | 8.65 | 8.27 | 8.59 | 8.57 | qfq | 28,906,312 | 247,031,615 | 2.87% |
| 2024-11-06 | 8.24 | 8.54 | 8.16 | 8.35 | 8.33 | qfq | 28,322,119 | 236,235,657 | 0.97% |
| 2024-11-05 | 8.12 | 8.30 | 8.06 | 8.27 | 8.25 | qfq | 23,104,496 | 189,743,830 | 1.97% |
| 2024-11-04 | 8.03 | 8.11 | 7.95 | 8.11 | 8.09 | qfq | 11,853,560 | 95,370,505 | 1.50% |
| 2024-11-01 | 8.15 | 8.20 | 7.91 | 7.99 | 7.97 | qfq | 18,489,723 | 148,400,296 | -2.44% |
| 2024-10-31 | 8.08 | 8.22 | 8.04 | 8.19 | 8.17 | qfq | 18,932,142 | 154,103,423 | 0.49% |
| 2024-10-30 | 7.86 | 8.15 | 7.85 | 8.15 | 8.13 | qfq | 25,457,548 | 204,315,173 | 2.90% |
| 2024-10-29 | 8.23 | 8.25 | 7.88 | 7.92 | 7.90 | qfq | 27,975,317 | 223,873,726 | -3.65% |
| 2024-10-28 | 7.98 | 8.23 | 7.91 | 8.22 | 8.20 | qfq | 28,326,219 | 229,972,916 | 3.92% |
| 2024-10-25 | 7.68 | 7.92 | 7.68 | 7.91 | 7.89 | qfq | 21,873,781 | 171,393,207 | 2.73% |
| 2024-10-24 | 7.64 | 7.71 | 7.63 | 7.70 | 7.68 | qfq | 10,068,754 | 77,189,713 | 0.00% |
| 2024-10-23 | 7.76 | 7.82 | 7.65 | 7.70 | 7.68 | qfq | 18,402,213 | 142,054,500 | -0.39% |
| 2024-10-22 | 7.62 | 7.83 | 7.57 | 7.73 | 7.71 | qfq | 24,617,234 | 189,462,827 | 1.71% |
| 2024-10-21 | 7.59 | 7.71 | 7.54 | 7.60 | 7.58 | qfq | 17,679,236 | 134,820,413 | 0.26% |
| 2024-10-18 | 7.43 | 7.72 | 7.36 | 7.58 | 7.56 | qfq | 23,269,159 | 175,781,652 | 1.88% |
| 2024-10-17 | 7.66 | 7.69 | 7.44 | 7.44 | 7.42 | qfq | 15,481,915 | 116,851,387 | -2.62% |
| 2024-10-16 | 7.50 | 7.74 | 7.47 | 7.64 | 7.62 | qfq | 15,978,231 | 121,818,938 | 1.33% |
| 2024-10-15 | 7.82 | 7.83 | 7.52 | 7.54 | 7.52 | qfq | 26,924,195 | 206,821,253 | -3.33% |
| 2024-10-14 | 7.84 | 7.87 | 7.64 | 7.80 | 7.78 | qfq | 17,447,577 | 135,696,614 | -0.26% |
| 2024-10-11 | 8.00 | 8.18 | 7.71 | 7.82 | 7.80 | qfq | 19,359,548 | 153,366,127 | -2.86% |
| 2024-10-10 | 7.83 | 8.28 | 7.67 | 8.05 | 8.03 | qfq | 33,292,899 | 267,383,573 | 3.34% |
| 2024-10-09 | 8.36 | 8.36 | 7.77 | 7.79 | 7.77 | qfq | 33,473,191 | 269,237,279 | -8.14% |
| 2024-10-08 | 8.93 | 8.98 | 8.10 | 8.48 | 8.46 | qfq | 49,134,094 | 420,780,211 | 3.92% |
| 2024-09-30 | 7.86 | 8.23 | 7.70 | 8.16 | 8.14 | qfq | 43,476,019 | 348,742,054 | 7.51% |
| 2024-09-27 | 7.40 | 7.60 | 7.33 | 7.59 | 7.57 | qfq | 18,225,789 | 136,433,232 | 3.69% |
| 2024-09-26 | 7.08 | 7.33 | 7.04 | 7.32 | 7.30 | qfq | 17,904,940 | 128,801,716 | 3.98% |
| 2024-09-25 | 7.05 | 7.20 | 7.04 | 7.04 | 7.02 | qfq | 14,877,996 | 105,972,790 | 1.15% |
| 2024-09-24 | 6.80 | 6.97 | 6.77 | 6.96 | 6.94 | qfq | 13,335,702 | 91,900,028 | 3.11% |
| 2024-09-23 | 6.73 | 6.80 | 6.71 | 6.75 | 6.73 | qfq | 6,077,800 | 41,106,299 | 0.15% |
| 2024-09-20 | 6.75 | 6.76 | 6.67 | 6.74 | 6.72 | qfq | 6,371,148 | 42,805,986 | 0.30% |
| 2024-09-19 | 6.55 | 6.80 | 6.55 | 6.72 | 6.70 | qfq | 11,474,053 | 76,894,086 | 2.44% |
| 2024-09-18 | 6.59 | 6.59 | 6.44 | 6.56 | 6.55 | qfq | 6,776,213 | 44,104,528 | -0.30% |
| 2024-09-13 | 6.59 | 6.63 | 6.55 | 6.58 | 6.57 | qfq | 4,975,901 | 32,814,890 | 0.00% |
| 2024-09-12 | 6.62 | 6.68 | 6.57 | 6.58 | 6.57 | qfq | 5,298,478 | 35,045,770 | -0.30% |
| 2024-09-11 | 6.65 | 6.66 | 6.54 | 6.60 | 6.59 | qfq | 5,419,374 | 35,795,810 | -0.75% |
| 2024-09-10 | 6.65 | 6.68 | 6.48 | 6.65 | 6.64 | qfq | 8,620,294 | 56,667,533 | 0.30% |
| 2024-09-09 | 6.60 | 6.70 | 6.56 | 6.63 | 6.62 | qfq | 6,333,033 | 42,018,436 | -0.15% |
| 2024-09-06 | 6.73 | 6.75 | 6.64 | 6.64 | 6.63 | qfq | 5,363,970 | 35,847,072 | -1.48% |
| 2024-09-05 | 6.67 | 6.79 | 6.66 | 6.74 | 6.72 | qfq | 6,915,062 | 46,533,228 | 1.66% |
| 2024-09-04 | 6.70 | 6.72 | 6.61 | 6.63 | 6.62 | qfq | 4,750,794 | 31,637,992 | -1.04% |
| 2024-09-03 | 6.66 | 6.79 | 6.66 | 6.70 | 6.68 | qfq | 6,509,900 | 43,746,428 | 0.45% |
| 2024-09-02 | 6.76 | 6.80 | 6.66 | 6.67 | 6.66 | qfq | 7,826,500 | 52,733,510 | -1.77% |
| 2024-08-30 | 6.66 | 6.89 | 6.66 | 6.79 | 6.77 | qfq | 11,527,148 | 78,295,859 | 1.95% |
| 2024-08-29 | 6.55 | 6.68 | 6.53 | 6.66 | 6.65 | qfq | 6,203,035 | 41,147,061 | 1.22% |
| 2024-08-28 | 6.56 | 6.67 | 6.50 | 6.58 | 6.57 | qfq | 7,738,314 | 50,974,011 | 0.46% |
| 2024-08-27 | 6.80 | 6.81 | 6.50 | 6.55 | 6.54 | qfq | 14,048,932 | 92,675,540 | -3.68% |
| 2024-08-26 | 6.78 | 6.88 | 6.76 | 6.80 | 6.78 | qfq | 6,345,401 | 43,219,164 | 0.15% |
| 2024-08-23 | 6.77 | 6.82 | 6.69 | 6.79 | 6.77 | qfq | 6,576,600 | 44,506,616 | 0.00% |
| 2024-08-22 | 6.96 | 6.98 | 6.75 | 6.79 | 6.77 | qfq | 8,146,728 | 55,713,155 | -2.16% |
| 2024-08-21 | 6.96 | 7.05 | 6.94 | 6.94 | 6.92 | qfq | 5,112,900 | 35,689,537 | -0.43% |
| 2024-08-20 | 7.06 | 7.10 | 6.92 | 6.97 | 6.95 | qfq | 8,949,300 | 62,551,971 | -1.55% |
| 2024-08-19 | 7.09 | 7.16 | 7.05 | 7.08 | 7.06 | qfq | 7,118,935 | 50,566,808 | -0.28% |
| 2024-08-16 | 7.20 | 7.22 | 7.09 | 7.10 | 7.08 | qfq | 7,034,200 | 50,327,265 | -1.25% |
| 2024-08-15 | 7.09 | 7.27 | 7.03 | 7.19 | 7.17 | qfq | 10,481,000 | 75,331,820 | 1.41% |
| 2024-08-14 | 7.08 | 7.15 | 7.05 | 7.09 | 7.07 | qfq | 6,612,405 | 46,973,185 | 0.14% |
| 2024-08-13 | 7.05 | 7.11 | 6.98 | 7.08 | 7.06 | qfq | 7,342,400 | 51,626,679 | 0.00% |
| 2024-08-12 | 7.39 | 7.39 | 7.04 | 7.08 | 7.06 | qfq | 15,466,300 | 110,568,696 | -3.80% |
| 2024-08-09 | 7.42 | 7.49 | 7.35 | 7.36 | 7.34 | qfq | 9,399,800 | 69,799,792 | -0.41% |
| 2024-08-08 | 7.35 | 7.45 | 7.29 | 7.39 | 7.37 | qfq | 10,249,000 | 75,525,205 | 0.00% |
| 2024-08-07 | 7.49 | 7.49 | 7.38 | 7.39 | 7.37 | qfq | 10,467,108 | 77,585,639 | -1.47% |
| 2024-08-06 | 7.37 | 7.51 | 7.36 | 7.50 | 7.48 | qfq | 14,844,142 | 110,302,188 | 2.32% |
| 2024-08-05 | 7.59 | 7.65 | 7.32 | 7.33 | 7.31 | qfq | 22,523,900 | 168,941,679 | -1.08% |
| 2024-08-02 | 7.49 | 7.55 | 7.41 | 7.41 | 7.39 | qfq | 10,006,438 | 74,812,481 | -1.46% |
| 2024-08-01 | 7.64 | 7.68 | 7.46 | 7.52 | 7.50 | qfq | 12,409,352 | 93,576,199 | -1.44% |
| 2024-07-31 | 7.37 | 7.65 | 7.35 | 7.63 | 7.61 | qfq | 18,071,547 | 136,820,057 | 3.53% |
| 2024-07-30 | 7.31 | 7.38 | 7.23 | 7.37 | 7.35 | qfq | 8,600,794 | 63,033,284 | 0.68% |
| 2024-07-29 | 7.46 | 7.49 | 7.22 | 7.32 | 7.30 | qfq | 13,679,525 | 100,245,284 | -2.40% |
| 2024-07-26 | 7.41 | 7.52 | 7.38 | 7.50 | 7.48 | qfq | 11,392,415 | 84,869,657 | 1.21% |
| 2024-07-25 | 7.23 | 7.50 | 7.21 | 7.41 | 7.39 | qfq | 12,582,375 | 92,596,647 | 1.93% |
| 2024-07-24 | 7.38 | 7.43 | 7.25 | 7.27 | 7.25 | qfq | 10,922,981 | 79,963,274 | -1.62% |
| 2024-07-23 | 7.65 | 7.65 | 7.39 | 7.39 | 7.37 | qfq | 14,627,500 | 110,050,192 | -3.90% |
| 2024-07-22 | 7.55 | 7.74 | 7.52 | 7.69 | 7.67 | qfq | 14,067,118 | 107,798,181 | 1.59% |
| 2024-07-19 | 7.44 | 7.62 | 7.40 | 7.57 | 7.55 | qfq | 13,881,695 | 104,251,535 | 1.61% |
| 2024-07-18 | 7.36 | 7.56 | 7.29 | 7.45 | 7.43 | qfq | 16,694,611 | 124,276,522 | 0.27% |
| 2024-07-17 | 7.46 | 7.50 | 7.37 | 7.43 | 7.39 | qfq | 8,750,361 | 64,960,385 | -0.40% |
| 2024-07-16 | 7.53 | 7.55 | 7.42 | 7.46 | 7.42 | qfq | 8,673,120 | 64,841,138 | -1.06% |
| 2024-07-15 | 7.53 | 7.64 | 7.51 | 7.54 | 7.50 | qfq | 11,788,801 | 89,220,258 | 0.27% |
| 2024-07-12 | 7.49 | 7.58 | 7.46 | 7.52 | 7.48 | qfq | 8,578,395 | 64,541,129 | 0.40% |
| 2024-07-11 | 7.39 | 7.50 | 7.35 | 7.49 | 7.45 | qfq | 12,369,264 | 92,086,674 | 2.74% |
| 2024-07-10 | 7.34 | 7.41 | 7.23 | 7.29 | 7.25 | qfq | 10,020,485 | 73,297,979 | -0.41% |
| 2024-07-09 | 7.23 | 7.35 | 7.04 | 7.32 | 7.28 | qfq | 12,689,500 | 91,481,530 | 1.67% |
| 2024-07-08 | 7.55 | 7.56 | 7.17 | 7.20 | 7.16 | qfq | 14,713,103 | 107,173,200 | -4.38% |
| 2024-07-05 | 7.39 | 7.54 | 7.33 | 7.53 | 7.49 | qfq | 10,253,500 | 76,516,760 | 1.89% |
| 2024-07-04 | 7.73 | 7.73 | 7.35 | 7.39 | 7.35 | qfq | 17,231,135 | 128,816,687 | -4.27% |
| 2024-07-03 | 7.70 | 7.84 | 7.67 | 7.72 | 7.68 | qfq | 11,481,387 | 88,889,396 | 0.39% |
| 2024-07-02 | 7.66 | 7.72 | 7.62 | 7.69 | 7.65 | qfq | 9,649,918 | 74,145,047 | 0.39% |
| 2024-07-01 | 7.70 | 7.75 | 7.63 | 7.66 | 7.62 | qfq | 13,717,422 | 105,444,064 | -0.39% |
| 2024-06-28 | 7.68 | 7.82 | 7.65 | 7.69 | 7.65 | qfq | 9,971,230 | 77,222,126 | 0.26% |
| 2024-06-27 | 7.84 | 7.86 | 7.67 | 7.67 | 7.63 | qfq | 11,605,127 | 89,784,098 | -2.42% |
| 2024-06-26 | 7.47 | 7.88 | 7.42 | 7.86 | 7.82 | qfq | 17,094,003 | 130,824,640 | 5.65% |
| 2024-06-25 | 7.44 | 7.53 | 7.39 | 7.44 | 7.40 | qfq | 10,589,852 | 78,884,287 | 0.00% |
| 2024-06-24 | 7.70 | 7.73 | 7.40 | 7.44 | 7.40 | qfq | 14,225,971 | 106,932,361 | -4.00% |
| 2024-06-21 | 7.72 | 7.85 | 7.68 | 7.75 | 7.71 | qfq | 9,984,208 | 77,568,051 | 0.00% |
| 2024-06-20 | 7.98 | 8.00 | 7.73 | 7.75 | 7.71 | qfq | 16,801,084 | 131,467,478 | -2.88% |
| 2024-06-19 | 8.25 | 8.25 | 7.97 | 7.98 | 7.94 | qfq | 15,049,410 | 121,577,817 | -2.80% |
| 2024-06-18 | 8.20 | 8.33 | 8.16 | 8.21 | 8.17 | qfq | 12,952,403 | 106,686,685 | 0.24% |
| 2024-06-17 | 8.20 | 8.33 | 8.07 | 8.19 | 8.15 | qfq | 17,432,848 | 143,102,186 | -0.97% |
| 2024-06-14 | 8.65 | 8.70 | 8.27 | 8.27 | 8.23 | qfq | 30,323,189 | 255,792,074 | -3.95% |
| 2024-06-13 | 8.79 | 8.88 | 8.57 | 8.61 | 8.56 | qfq | 15,117,555 | 131,670,898 | -2.38% |
| 2024-06-12 | 8.77 | 8.95 | 8.75 | 8.82 | 8.77 | qfq | 12,283,500 | 108,554,533 | 0.57% |
| 2024-06-11 | 8.73 | 8.79 | 8.56 | 8.77 | 8.72 | qfq | 11,672,233 | 101,512,789 | 0.00% |
| 2024-06-07 | 8.69 | 8.81 | 8.57 | 8.77 | 8.72 | qfq | 15,634,943 | 136,160,019 | 1.39% |
| 2024-06-06 | 8.85 | 8.88 | 8.46 | 8.65 | 8.60 | qfq | 24,142,824 | 208,463,897 | -2.04% |
| 2024-06-05 | 9.04 | 9.05 | 8.77 | 8.83 | 8.78 | qfq | 16,070,583 | 142,959,590 | -2.97% |
| 2024-06-04 | 9.17 | 9.18 | 8.94 | 9.10 | 9.05 | qfq | 16,212,978 | 146,438,970 | -0.22% |
| 2024-06-03 | 9.10 | 9.19 | 8.93 | 9.12 | 9.07 | qfq | 18,260,231 | 165,598,748 | 0.11% |
| 2024-05-31 | 8.84 | 9.30 | 8.84 | 9.11 | 9.06 | qfq | 24,843,247 | 226,060,336 | 3.41% |
| 2024-05-30 | 8.82 | 8.93 | 8.75 | 8.81 | 8.76 | qfq | 10,023,101 | 88,662,317 | -0.79% |
| 2024-05-29 | 8.97 | 9.00 | 8.83 | 8.88 | 8.83 | qfq | 11,779,100 | 104,828,981 | -0.78% |
| 2024-05-28 | 9.03 | 9.15 | 8.91 | 8.95 | 8.90 | qfq | 12,372,501 | 111,468,974 | -1.10% |
| 2024-05-27 | 8.99 | 9.30 | 8.95 | 9.05 | 9.00 | qfq | 16,388,080 | 148,666,572 | 1.00% |
| 2024-05-24 | 8.88 | 9.15 | 8.88 | 8.96 | 8.91 | qfq | 14,260,450 | 128,243,758 | 0.90% |
| 2024-05-23 | 9.12 | 9.12 | 8.84 | 8.88 | 8.83 | qfq | 18,768,622 | 168,006,713 | -2.74% |
| 2024-05-22 | 9.15 | 9.25 | 9.10 | 9.13 | 9.08 | qfq | 12,220,543 | 112,064,150 | -0.54% |
| 2024-05-21 | 9.23 | 9.29 | 9.14 | 9.18 | 9.13 | qfq | 12,028,124 | 110,676,067 | -0.97% |
| 2024-05-20 | 9.40 | 9.49 | 9.23 | 9.27 | 9.22 | qfq | 23,587,601 | 220,251,939 | -1.70% |
| 2024-05-17 | 9.20 | 9.44 | 9.12 | 9.43 | 9.38 | qfq | 27,151,524 | 253,283,428 | 3.17% |
| 2024-05-16 | 9.20 | 9.31 | 9.09 | 9.14 | 9.09 | qfq | 16,678,506 | 153,312,331 | -1.30% |
| 2024-05-15 | 9.24 | 9.33 | 9.16 | 9.26 | 9.21 | qfq | 20,417,196 | 188,568,153 | 0.22% |
| 2024-05-14 | 9.10 | 9.35 | 9.07 | 9.24 | 9.19 | qfq | 19,778,336 | 182,296,702 | 1.54% |
| 2024-05-13 | 9.06 | 9.20 | 8.98 | 9.10 | 9.05 | qfq | 11,394,778 | 103,580,192 | -0.44% |
| 2024-05-10 | 9.08 | 9.20 | 9.00 | 9.14 | 9.09 | qfq | 17,875,864 | 162,747,696 | 0.77% |
| 2024-05-09 | 9.05 | 9.17 | 9.05 | 9.07 | 9.02 | qfq | 17,891,338 | 162,708,877 | -0.66% |
| 2024-05-08 | 9.21 | 9.42 | 9.12 | 9.13 | 9.08 | qfq | 29,218,906 | 269,978,868 | -1.62% |
| 2024-05-07 | 8.98 | 9.40 | 8.98 | 9.28 | 9.23 | qfq | 25,395,081 | 234,912,787 | 2.43% |
| 2024-05-06 | 9.17 | 9.28 | 8.95 | 9.06 | 9.01 | qfq | 24,796,130 | 225,126,267 | 0.00% |
| 2024-04-30 | 8.99 | 9.18 | 8.93 | 9.06 | 9.01 | qfq | 25,014,262 | 226,975,657 | 0.67% |
| 2024-04-29 | 8.68 | 9.03 | 8.66 | 9.00 | 8.95 | qfq | 30,971,713 | 276,090,659 | 4.53% |
| 2024-04-26 | 8.53 | 8.65 | 8.51 | 8.61 | 8.56 | qfq | 15,818,100 | 135,998,004 | 0.47% |
| 2024-04-25 | 8.63 | 8.69 | 8.55 | 8.57 | 8.52 | qfq | 11,969,548 | 103,157,955 | -0.70% |
| 2024-04-24 | 8.56 | 8.68 | 8.48 | 8.63 | 8.58 | qfq | 17,028,149 | 146,188,176 | 0.58% |
| 2024-04-23 | 8.40 | 8.71 | 8.38 | 8.58 | 8.53 | qfq | 22,737,927 | 195,065,697 | 2.51% |
| 2024-04-22 | 8.26 | 8.50 | 8.19 | 8.37 | 8.33 | qfq | 15,538,410 | 129,693,941 | 0.48% |
| 2024-04-19 | 8.35 | 8.53 | 8.28 | 8.33 | 8.29 | qfq | 12,859,413 | 107,786,929 | -0.83% |
| 2024-04-18 | 8.34 | 8.55 | 8.26 | 8.40 | 8.36 | qfq | 15,775,902 | 132,513,673 | 0.84% |
| 2024-04-17 | 7.99 | 8.34 | 7.97 | 8.33 | 8.29 | qfq | 15,689,629 | 128,752,960 | 5.18% |
| 2024-04-16 | 8.20 | 8.33 | 7.91 | 7.92 | 7.88 | qfq | 18,938,779 | 153,222,350 | -4.35% |
| 2024-04-15 | 8.15 | 8.38 | 7.88 | 8.28 | 8.24 | qfq | 23,091,288 | 188,907,527 | 1.22% |
| 2024-04-12 | 8.44 | 8.47 | 8.17 | 8.18 | 8.14 | qfq | 19,856,555 | 164,484,368 | -3.76% |
| 2024-04-11 | 8.43 | 8.53 | 8.23 | 8.50 | 8.45 | qfq | 23,574,030 | 197,686,512 | 1.31% |
| 2024-04-10 | 8.35 | 8.80 | 8.28 | 8.39 | 8.35 | qfq | 31,950,376 | 271,701,750 | 0.48% |
| 2024-04-09 | 8.33 | 8.40 | 8.22 | 8.35 | 8.31 | qfq | 8,173,800 | 68,011,991 | 0.36% |
| 2024-04-08 | 8.42 | 8.48 | 8.31 | 8.32 | 8.28 | qfq | 10,224,732 | 85,735,868 | -0.83% |
| 2024-04-03 | 8.50 | 8.51 | 8.29 | 8.39 | 8.35 | qfq | 11,228,349 | 94,018,079 | -1.29% |
| 2024-04-02 | 8.51 | 8.52 | 8.36 | 8.50 | 8.45 | qfq | 8,882,292 | 75,123,240 | 0.24% |
| 2024-04-01 | 8.33 | 8.51 | 8.33 | 8.48 | 8.43 | qfq | 12,414,451 | 104,750,775 | 2.29% |
| 2024-03-29 | 8.09 | 8.30 | 8.02 | 8.29 | 8.25 | qfq | 10,331,453 | 84,214,606 | 2.09% |
| 2024-03-28 | 8.04 | 8.22 | 8.00 | 8.12 | 8.08 | qfq | 11,273,317 | 91,703,634 | 1.63% |
| 2024-03-27 | 8.29 | 8.31 | 7.97 | 7.99 | 7.95 | qfq | 13,676,263 | 110,926,873 | -3.62% |
| 2024-03-26 | 8.39 | 8.44 | 8.20 | 8.29 | 8.25 | qfq | 12,071,697 | 100,415,695 | -1.31% |
| 2024-03-25 | 8.57 | 8.63 | 8.37 | 8.40 | 8.36 | qfq | 13,659,710 | 116,286,189 | -1.87% |
| 2024-03-22 | 8.47 | 8.64 | 8.36 | 8.56 | 8.51 | qfq | 15,784,810 | 134,197,026 | 0.71% |
| 2024-03-21 | 8.45 | 8.57 | 8.39 | 8.50 | 8.45 | qfq | 11,499,167 | 97,564,900 | 0.47% |
| 2024-03-20 | 8.23 | 8.52 | 8.21 | 8.46 | 8.41 | qfq | 15,831,150 | 132,826,655 | 2.79% |
| 2024-03-19 | 8.31 | 8.35 | 8.23 | 8.23 | 8.19 | qfq | 9,651,713 | 79,944,459 | -1.32% |
| 2024-03-18 | 8.28 | 8.35 | 8.23 | 8.34 | 8.30 | qfq | 12,497,734 | 103,528,821 | 0.97% |
| 2024-03-15 | 8.15 | 8.26 | 8.13 | 8.26 | 8.22 | qfq | 8,523,894 | 69,863,436 | 0.98% |
| 2024-03-14 | 8.25 | 8.25 | 8.08 | 8.18 | 8.14 | qfq | 10,346,632 | 84,495,607 | -0.73% |
| 2024-03-13 | 8.23 | 8.28 | 8.12 | 8.24 | 8.20 | qfq | 14,570,657 | 119,465,912 | 0.86% |
| 2024-03-12 | 8.01 | 8.26 | 8.00 | 8.17 | 8.13 | qfq | 17,494,302 | 142,249,900 | 2.25% |
| 2024-03-11 | 7.93 | 8.00 | 7.85 | 7.99 | 7.95 | qfq | 9,585,230 | 76,008,089 | 0.88% |
| 2024-03-08 | 7.89 | 7.94 | 7.81 | 7.92 | 7.88 | qfq | 8,897,220 | 70,133,547 | 0.13% |
| 2024-03-07 | 8.01 | 8.07 | 7.89 | 7.91 | 7.87 | qfq | 11,236,041 | 89,648,156 | -1.37% |
| 2024-03-06 | 8.01 | 8.10 | 7.94 | 8.02 | 7.98 | qfq | 9,832,952 | 78,895,017 | -0.37% |
| 2024-03-05 | 8.08 | 8.10 | 7.98 | 8.05 | 8.01 | qfq | 10,036,090 | 80,729,283 | -0.62% |
| 2024-03-04 | 8.15 | 8.18 | 7.93 | 8.10 | 8.06 | qfq | 13,164,145 | 106,073,375 | 0.00% |
| 2024-03-01 | 8.10 | 8.17 | 7.99 | 8.10 | 8.06 | qfq | 11,969,462 | 96,650,807 | 0.37% |
| 2024-02-29 | 7.87 | 8.08 | 7.83 | 8.07 | 8.03 | qfq | 14,237,282 | 113,789,750 | 3.07% |
| 2024-02-28 | 8.18 | 8.34 | 7.83 | 7.83 | 7.79 | qfq | 24,186,530 | 196,239,788 | -4.28% |
| 2024-02-27 | 7.98 | 8.18 | 7.95 | 8.18 | 8.14 | qfq | 13,784,182 | 111,687,421 | 2.12% |
| 2024-02-26 | 8.10 | 8.14 | 7.97 | 8.01 | 7.97 | qfq | 16,857,598 | 135,693,861 | -1.23% |
| 2024-02-23 | 7.89 | 8.12 | 7.80 | 8.11 | 8.07 | qfq | 22,205,353 | 177,005,292 | 3.18% |
| 2024-02-22 | 7.88 | 7.97 | 7.79 | 7.86 | 7.82 | qfq | 16,885,969 | 132,627,781 | 0.26% |
| 2024-02-21 | 7.63 | 8.07 | 7.60 | 7.84 | 7.80 | qfq | 24,336,728 | 191,296,487 | 2.22% |
| 2024-02-20 | 7.59 | 7.70 | 7.53 | 7.67 | 7.63 | qfq | 15,380,817 | 117,427,718 | 0.92% |
| 2024-02-19 | 7.59 | 7.76 | 7.52 | 7.60 | 7.56 | qfq | 20,520,688 | 156,769,204 | 1.33% |
| 2024-02-08 | 7.33 | 7.65 | 7.29 | 7.50 | 7.46 | qfq | 21,024,987 | 158,284,354 | 3.16% |
| 2024-02-07 | 7.09 | 7.35 | 7.01 | 7.27 | 7.23 | qfq | 24,181,612 | 175,446,883 | 2.68% |
| 2024-02-06 | 6.33 | 7.21 | 6.25 | 7.08 | 7.04 | qfq | 27,646,448 | 188,150,377 | 6.79% |
| 2024-02-05 | 7.20 | 7.29 | 6.63 | 6.63 | 6.59 | qfq | 39,275,219 | 266,492,842 | -10.04% |
| 2024-02-02 | 7.45 | 7.90 | 7.12 | 7.37 | 7.33 | qfq | 29,388,730 | 221,849,578 | -0.14% |
| 2024-02-01 | 7.62 | 7.71 | 7.30 | 7.38 | 7.34 | qfq | 27,038,929 | 201,931,852 | -4.28% |
| 2024-01-31 | 7.61 | 8.05 | 7.42 | 7.71 | 7.67 | qfq | 34,179,490 | 263,986,446 | 0.65% |
| 2024-01-30 | 7.80 | 7.92 | 7.60 | 7.66 | 7.62 | qfq | 17,466,880 | 135,587,877 | -3.53% |
| 2024-01-29 | 8.12 | 8.23 | 7.90 | 7.94 | 7.90 | qfq | 25,754,776 | 207,391,769 | -1.73% |
| 2024-01-26 | 8.06 | 8.18 | 8.00 | 8.08 | 8.04 | qfq | 26,684,045 | 215,812,379 | -0.12% |
| 2024-01-25 | 7.49 | 8.17 | 7.46 | 8.09 | 8.05 | qfq | 36,514,950 | 288,826,885 | 7.87% |
| 2024-01-24 | 7.23 | 7.51 | 7.23 | 7.50 | 7.46 | qfq | 18,287,797 | 134,814,130 | 4.02% |
| 2024-01-23 | 7.02 | 7.25 | 6.94 | 7.21 | 7.17 | qfq | 12,485,863 | 88,652,908 | 2.71% |
| 2024-01-22 | 7.41 | 7.44 | 6.98 | 7.02 | 6.98 | qfq | 15,473,022 | 111,438,322 | -5.39% |
| 2024-01-19 | 7.55 | 7.59 | 7.38 | 7.42 | 7.38 | qfq | 17,915,499 | 134,011,233 | -2.50% |
| 2024-01-18 | 7.48 | 7.64 | 7.31 | 7.61 | 7.57 | qfq | 27,893,419 | 209,124,879 | 1.47% |
| 2024-01-17 | 7.71 | 7.85 | 7.50 | 7.50 | 7.46 | qfq | 43,397,477 | 332,877,018 | 1.63% |
| 2024-01-16 | 7.53 | 7.53 | 7.26 | 7.38 | 7.34 | qfq | 15,516,789 | 114,291,524 | -1.99% |
| 2024-01-15 | 7.48 | 7.60 | 7.43 | 7.53 | 7.49 | qfq | 7,573,964 | 57,061,939 | 0.27% |
| 2024-01-12 | 7.63 | 7.71 | 7.51 | 7.51 | 7.47 | qfq | 11,090,086 | 84,364,386 | -1.83% |
| 2024-01-11 | 7.70 | 7.72 | 7.53 | 7.65 | 7.61 | qfq | 18,501,441 | 140,973,960 | -0.78% |
| 2024-01-10 | 7.77 | 8.09 | 7.57 | 7.71 | 7.67 | qfq | 22,336,741 | 173,382,566 | -0.77% |
| 2024-01-09 | 7.75 | 7.87 | 7.68 | 7.77 | 7.73 | qfq | 12,101,271 | 94,204,034 | 0.91% |
| 2024-01-08 | 7.79 | 7.89 | 7.70 | 7.70 | 7.66 | qfq | 7,414,821 | 57,705,150 | -1.66% |
| 2024-01-05 | 7.93 | 8.05 | 7.78 | 7.83 | 7.79 | qfq | 7,447,417 | 58,954,732 | -1.51% |
| 2024-01-04 | 7.91 | 7.98 | 7.86 | 7.95 | 7.91 | qfq | 8,096,603 | 64,160,430 | 0.51% |
| 2024-01-03 | 7.80 | 7.94 | 7.80 | 7.91 | 7.87 | qfq | 7,401,128 | 58,300,752 | 0.64% |
| 2024-01-02 | 7.80 | 7.95 | 7.80 | 7.86 | 7.82 | qfq | 9,887,158 | 78,011,606 | 1.03% |
| 2023-12-29 | 7.68 | 7.84 | 7.67 | 7.78 | 7.74 | qfq | 7,923,629 | 61,688,913 | 0.78% |
| 2023-12-28 | 7.53 | 7.77 | 7.43 | 7.72 | 7.68 | qfq | 10,912,322 | 83,499,163 | 2.66% |
| 2023-12-27 | 7.51 | 7.59 | 7.49 | 7.52 | 7.48 | qfq | 10,779,133 | 81,175,024 | 0.13% |
| 2023-12-26 | 7.64 | 7.69 | 7.48 | 7.51 | 7.47 | qfq | 11,324,055 | 85,831,997 | -1.44% |
| 2023-12-25 | 7.81 | 7.83 | 7.58 | 7.62 | 7.58 | qfq | 14,618,291 | 111,938,918 | -2.56% |
| 2023-12-22 | 8.08 | 8.10 | 7.80 | 7.82 | 7.78 | qfq | 16,166,800 | 127,841,994 | -3.58% |
| 2023-12-21 | 8.05 | 8.12 | 7.95 | 8.11 | 8.07 | qfq | 10,373,107 | 83,505,681 | 0.12% |
| 2023-12-20 | 8.35 | 8.38 | 8.10 | 8.10 | 8.06 | qfq | 11,080,817 | 90,661,866 | -2.99% |
| 2023-12-19 | 8.30 | 8.46 | 8.25 | 8.35 | 8.31 | qfq | 8,256,600 | 68,868,006 | 0.60% |
| 2023-12-18 | 8.53 | 8.54 | 8.29 | 8.30 | 8.26 | qfq | 12,694,425 | 106,643,956 | -3.04% |
| 2023-12-15 | 8.62 | 8.72 | 8.51 | 8.56 | 8.51 | qfq | 12,991,255 | 111,689,828 | -0.81% |
| 2023-12-14 | 8.59 | 8.79 | 8.59 | 8.63 | 8.58 | qfq | 15,756,802 | 136,844,081 | 0.94% |
| 2023-12-13 | 8.63 | 8.68 | 8.55 | 8.55 | 8.50 | qfq | 13,361,600 | 115,149,820 | -1.04% |
| 2023-12-12 | 8.50 | 8.64 | 8.48 | 8.64 | 8.59 | qfq | 13,498,550 | 115,739,263 | 1.65% |
| 2023-12-11 | 8.40 | 8.51 | 8.32 | 8.50 | 8.45 | qfq | 13,036,723 | 109,633,785 | 0.59% |
| 2023-12-08 | 8.69 | 8.69 | 8.41 | 8.45 | 8.40 | qfq | 17,957,144 | 152,630,660 | -2.76% |
| 2023-12-07 | 8.60 | 8.75 | 8.57 | 8.69 | 8.64 | qfq | 17,704,949 | 153,321,205 | 0.46% |
| 2023-12-06 | 8.59 | 8.77 | 8.38 | 8.65 | 8.60 | qfq | 25,560,026 | 219,402,141 | -0.23% |
| 2023-12-05 | 8.61 | 8.99 | 8.49 | 8.67 | 8.62 | qfq | 39,337,065 | 344,100,369 | 1.64% |
| 2023-12-04 | 8.52 | 8.60 | 8.50 | 8.53 | 8.48 | qfq | 8,565,300 | 73,185,867 | 0.00% |
| 2023-12-01 | 8.33 | 8.55 | 8.31 | 8.53 | 8.48 | qfq | 14,085,681 | 119,118,641 | 2.40% |
| 2023-11-30 | 8.39 | 8.43 | 8.28 | 8.33 | 8.29 | qfq | 6,240,070 | 52,016,831 | -0.48% |
| 2023-11-29 | 8.48 | 8.52 | 8.35 | 8.37 | 8.33 | qfq | 6,100,272 | 51,292,205 | -1.53% |
| 2023-11-28 | 8.37 | 8.54 | 8.27 | 8.50 | 8.45 | qfq | 10,256,189 | 86,730,722 | 1.92% |
| 2023-11-27 | 8.45 | 8.45 | 8.26 | 8.34 | 8.30 | qfq | 9,389,608 | 78,179,659 | -1.30% |
| 2023-11-24 | 8.55 | 8.60 | 8.41 | 8.45 | 8.40 | qfq | 7,742,305 | 65,668,613 | -1.05% |
| 2023-11-23 | 8.63 | 8.63 | 8.45 | 8.54 | 8.49 | qfq | 7,929,467 | 67,476,189 | -0.58% |
| 2023-11-22 | 8.59 | 8.70 | 8.58 | 8.59 | 8.54 | qfq | 9,555,128 | 82,623,062 | -0.23% |
| 2023-11-21 | 8.60 | 8.74 | 8.59 | 8.61 | 8.56 | qfq | 11,128,568 | 96,254,295 | 0.00% |
| 2023-11-20 | 8.55 | 8.61 | 8.46 | 8.61 | 8.56 | qfq | 9,002,801 | 77,011,585 | 0.82% |
| 2023-11-17 | 8.48 | 8.55 | 8.36 | 8.54 | 8.49 | qfq | 8,652,098 | 73,248,554 | 1.30% |
| 2023-11-16 | 8.43 | 8.48 | 8.39 | 8.43 | 8.39 | qfq | 5,831,905 | 49,259,855 | -0.12% |
| 2023-11-15 | 8.54 | 8.58 | 8.44 | 8.44 | 8.39 | qfq | 7,094,624 | 60,266,887 | -0.47% |
| 2023-11-14 | 8.39 | 8.50 | 8.39 | 8.48 | 8.43 | qfq | 7,189,488 | 60,773,459 | 0.83% |
| 2023-11-13 | 8.33 | 8.45 | 8.32 | 8.41 | 8.37 | qfq | 7,056,488 | 59,305,288 | 1.33% |
| 2023-11-10 | 8.40 | 8.42 | 8.25 | 8.30 | 8.26 | qfq | 7,171,624 | 59,570,197 | -1.43% |
| 2023-11-09 | 8.51 | 8.55 | 8.40 | 8.42 | 8.38 | qfq | 7,891,325 | 66,774,872 | -1.29% |
| 2023-11-08 | 8.54 | 8.59 | 8.47 | 8.53 | 8.48 | qfq | 9,408,993 | 80,225,693 | 0.12% |
| 2023-11-07 | 8.58 | 8.59 | 8.44 | 8.52 | 8.47 | qfq | 9,649,701 | 82,008,863 | -0.12% |
| 2023-11-06 | 8.38 | 8.57 | 8.38 | 8.53 | 8.48 | qfq | 11,605,560 | 98,834,544 | 1.55% |
| 2023-11-03 | 8.35 | 8.45 | 8.32 | 8.40 | 8.36 | qfq | 7,851,692 | 65,960,845 | 0.96% |
| 2023-11-02 | 8.34 | 8.43 | 8.29 | 8.32 | 8.28 | qfq | 7,094,002 | 59,265,839 | -0.12% |
| 2023-11-01 | 8.35 | 8.41 | 8.30 | 8.33 | 8.29 | qfq | 5,756,061 | 48,067,581 | 0.00% |
| 2023-10-31 | 8.38 | 8.43 | 8.28 | 8.33 | 8.29 | qfq | 7,397,109 | 61,629,015 | -0.24% |
| 2023-10-30 | 8.34 | 8.39 | 8.27 | 8.35 | 8.31 | qfq | 8,311,212 | 69,346,262 | -0.24% |
| 2023-10-27 | 8.25 | 8.42 | 8.19 | 8.37 | 8.33 | qfq | 8,825,024 | 73,323,924 | 0.97% |
| 2023-10-26 | 8.22 | 8.32 | 8.20 | 8.29 | 8.25 | qfq | 6,248,700 | 51,624,896 | 0.12% |
| 2023-10-25 | 8.21 | 8.32 | 8.18 | 8.28 | 8.24 | qfq | 9,317,936 | 76,875,634 | 1.60% |
| 2023-10-24 | 7.94 | 8.21 | 7.93 | 8.15 | 8.11 | qfq | 10,305,661 | 83,478,218 | 3.30% |
| 2023-10-23 | 8.07 | 8.14 | 7.85 | 7.89 | 7.85 | qfq | 10,901,680 | 86,936,942 | -2.83% |
| 2023-10-20 | 8.21 | 8.23 | 8.10 | 8.12 | 8.08 | qfq | 7,973,847 | 65,009,558 | -0.85% |
| 2023-10-19 | 8.20 | 8.33 | 8.18 | 8.19 | 8.15 | qfq | 6,883,055 | 56,864,278 | -0.73% |
| 2023-10-18 | 8.47 | 8.47 | 8.23 | 8.25 | 8.21 | qfq | 8,259,265 | 68,555,577 | -2.60% |
| 2023-10-17 | 8.47 | 8.49 | 8.38 | 8.47 | 8.42 | qfq | 6,547,001 | 55,289,515 | 0.24% |
| 2023-10-16 | 8.51 | 8.52 | 8.40 | 8.45 | 8.40 | qfq | 6,664,202 | 56,338,983 | -0.94% |
| 2023-10-13 | 8.60 | 8.63 | 8.49 | 8.53 | 8.48 | qfq | 6,644,721 | 56,781,567 | -1.27% |
| 2023-10-12 | 8.65 | 8.68 | 8.57 | 8.64 | 8.59 | qfq | 7,352,150 | 63,515,160 | 0.93% |
| 2023-10-11 | 8.61 | 8.66 | 8.51 | 8.56 | 8.51 | qfq | 8,384,276 | 71,995,329 | 0.00% |
| 2023-10-10 | 8.60 | 8.69 | 8.54 | 8.56 | 8.51 | qfq | 7,956,852 | 68,455,023 | 0.12% |
| 2023-10-09 | 8.79 | 8.83 | 8.50 | 8.55 | 8.50 | qfq | 12,691,908 | 109,034,886 | -2.84% |
| 2023-09-28 | 8.75 | 8.87 | 8.71 | 8.80 | 8.75 | qfq | 10,780,220 | 94,852,901 | 0.92% |
| 2023-09-27 | 8.71 | 8.84 | 8.68 | 8.72 | 8.67 | qfq | 8,586,806 | 75,130,612 | 0.69% |
| 2023-09-26 | 8.67 | 8.81 | 8.62 | 8.66 | 8.61 | qfq | 9,939,892 | 86,406,044 | -0.69% |
| 2023-09-25 | 9.10 | 9.10 | 8.68 | 8.72 | 8.67 | qfq | 21,913,210 | 192,738,024 | -4.18% |
| 2023-09-22 | 9.05 | 9.14 | 8.91 | 9.10 | 9.05 | qfq | 12,558,100 | 113,524,960 | -0.11% |
| 2023-09-21 | 8.94 | 9.22 | 8.83 | 9.11 | 9.06 | qfq | 13,997,921 | 126,864,555 | 1.33% |
| 2023-09-20 | 9.25 | 9.28 | 8.99 | 8.99 | 8.94 | qfq | 16,721,187 | 151,771,660 | -3.33% |
| 2023-09-19 | 9.61 | 9.65 | 9.22 | 9.30 | 9.25 | qfq | 18,163,301 | 171,079,767 | -3.53% |
| 2023-09-18 | 9.45 | 9.75 | 9.41 | 9.64 | 9.59 | qfq | 18,252,472 | 175,921,565 | 2.12% |
| 2023-09-15 | 9.43 | 9.54 | 9.39 | 9.44 | 9.39 | qfq | 10,156,411 | 95,989,591 | 0.53% |
| 2023-09-14 | 9.51 | 9.55 | 9.32 | 9.39 | 9.34 | qfq | 10,315,601 | 96,983,918 | -1.57% |
| 2023-09-13 | 9.60 | 9.68 | 9.46 | 9.54 | 9.49 | qfq | 10,699,466 | 102,445,538 | -0.73% |
| 2023-09-12 | 9.71 | 9.71 | 9.56 | 9.61 | 9.56 | qfq | 10,010,958 | 96,246,697 | -0.93% |
| 2023-09-11 | 9.58 | 9.77 | 9.55 | 9.70 | 9.65 | qfq | 16,699,592 | 161,671,503 | 2.00% |
| 2023-09-08 | 9.68 | 9.68 | 9.41 | 9.51 | 9.46 | qfq | 14,035,115 | 133,280,576 | -1.45% |
| 2023-09-07 | 9.55 | 9.82 | 9.55 | 9.65 | 9.60 | qfq | 22,533,685 | 218,284,340 | 1.05% |
| 2023-09-06 | 9.59 | 9.62 | 9.51 | 9.55 | 9.50 | qfq | 12,220,809 | 116,834,262 | -0.93% |
| 2023-09-05 | 9.61 | 9.73 | 9.58 | 9.64 | 9.59 | qfq | 15,418,713 | 148,562,371 | -0.52% |
| 2023-09-04 | 9.67 | 9.83 | 9.61 | 9.69 | 9.64 | qfq | 18,963,918 | 183,689,358 | 0.41% |
| 2023-09-01 | 9.40 | 9.88 | 9.36 | 9.65 | 9.60 | qfq | 24,718,674 | 238,826,038 | 2.66% |
| 2023-08-31 | 9.50 | 9.53 | 9.31 | 9.40 | 9.35 | qfq | 10,085,050 | 94,675,258 | -1.36% |
| 2023-08-30 | 9.51 | 9.59 | 9.46 | 9.53 | 9.48 | qfq | 10,378,386 | 98,905,784 | 0.32% |
| 2023-08-29 | 9.14 | 9.55 | 9.12 | 9.50 | 9.45 | qfq | 16,181,224 | 152,336,154 | 3.94% |
| 2023-08-28 | 9.59 | 9.60 | 9.11 | 9.14 | 9.09 | qfq | 15,926,642 | 148,952,963 | 0.55% |
| 2023-08-25 | 9.25 | 9.28 | 9.02 | 9.09 | 9.04 | qfq | 10,946,520 | 100,194,072 | -2.15% |
| 2023-08-24 | 9.27 | 9.37 | 9.22 | 9.29 | 9.24 | qfq | 8,411,783 | 78,199,971 | 0.76% |
| 2023-08-23 | 9.28 | 9.37 | 9.15 | 9.22 | 9.17 | qfq | 9,296,609 | 86,120,975 | -0.75% |
| 2023-08-22 | 9.18 | 9.30 | 9.08 | 9.29 | 9.24 | qfq | 10,078,388 | 92,812,198 | 1.53% |
| 2023-08-21 | 9.20 | 9.34 | 9.13 | 9.15 | 9.10 | qfq | 9,659,316 | 89,082,349 | -0.76% |
| 2023-08-18 | 9.57 | 9.61 | 9.21 | 9.22 | 9.17 | qfq | 16,537,460 | 154,801,415 | -3.76% |
| 2023-08-17 | 9.45 | 9.62 | 9.36 | 9.58 | 9.53 | qfq | 8,128,157 | 77,329,473 | 1.05% |
| 2023-08-16 | 9.45 | 9.59 | 9.43 | 9.48 | 9.43 | qfq | 6,336,482 | 60,207,110 | -0.42% |
| 2023-08-15 | 9.67 | 9.72 | 9.42 | 9.52 | 9.47 | qfq | 11,492,700 | 109,515,960 | -1.96% |
| 2023-08-14 | 9.57 | 9.73 | 9.43 | 9.71 | 9.66 | qfq | 11,689,628 | 112,213,371 | 0.83% |
| 2023-08-11 | 9.95 | 9.95 | 9.61 | 9.63 | 9.58 | qfq | 15,759,409 | 153,971,097 | -2.92% |
| 2023-08-10 | 9.91 | 9.96 | 9.87 | 9.92 | 9.87 | qfq | 8,508,786 | 84,299,935 | 0.10% |
| 2023-08-09 | 10.12 | 10.17 | 9.87 | 9.91 | 9.86 | qfq | 17,661,210 | 176,433,543 | -2.84% |
| 2023-08-08 | 10.16 | 10.26 | 10.12 | 10.20 | 10.15 | qfq | 13,666,504 | 139,192,017 | 0.49% |
| 2023-08-07 | 10.11 | 10.20 | 10.05 | 10.15 | 10.10 | qfq | 16,028,913 | 162,251,767 | 0.50% |
| 2023-08-04 | 9.99 | 10.30 | 9.96 | 10.10 | 10.05 | qfq | 24,800,467 | 251,909,480 | 2.12% |
| 2023-08-03 | 9.94 | 9.95 | 9.77 | 9.89 | 9.84 | qfq | 15,233,531 | 150,097,524 | -0.70% |
| 2023-08-02 | 10.12 | 10.13 | 9.93 | 9.96 | 9.91 | qfq | 17,793,958 | 178,119,162 | -2.16% |
| 2023-08-01 | 10.30 | 10.38 | 10.15 | 10.18 | 10.13 | qfq | 15,964,953 | 163,271,509 | -1.93% |
| 2023-07-31 | 10.03 | 10.55 | 9.96 | 10.38 | 10.32 | qfq | 31,757,489 | 327,487,019 | 3.39% |
| 2023-07-28 | 10.04 | 10.07 | 9.82 | 10.04 | 9.99 | qfq | 17,562,366 | 174,851,318 | 0.30% |
| 2023-07-27 | 10.17 | 10.22 | 9.99 | 10.01 | 9.96 | qfq | 15,631,597 | 157,810,023 | -1.18% |
| 2023-07-26 | 10.37 | 10.42 | 10.05 | 10.13 | 10.08 | qfq | 21,073,099 | 214,490,016 | -2.22% |
| 2023-07-25 | 10.10 | 10.67 | 10.10 | 10.36 | 10.30 | qfq | 44,425,063 | 463,689,950 | 3.91% |
| 2023-07-24 | 9.90 | 10.10 | 9.86 | 9.97 | 9.92 | qfq | 18,318,474 | 183,074,347 | 1.63% |
| 2023-07-21 | 9.75 | 9.94 | 9.73 | 9.81 | 9.76 | qfq | 11,385,623 | 111,789,618 | 0.31% |
| 2023-07-20 | 9.90 | 9.93 | 9.70 | 9.78 | 9.73 | qfq | 11,386,035 | 111,954,476 | -1.11% |
| 2023-07-19 | 9.78 | 9.91 | 9.75 | 9.89 | 9.84 | qfq | 11,295,702 | 111,234,315 | 0.92% |
| 2023-07-18 | 10.10 | 10.13 | 9.67 | 9.80 | 9.75 | qfq | 24,510,908 | 241,293,367 | -2.87% |
| 2023-07-17 | 10.06 | 10.13 | 9.95 | 10.09 | 10.04 | qfq | 8,999,959 | 90,428,102 | -0.49% |