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
中盐化工600328.SH
最近收盘价6.042026-07-17
最近交易日2026-07-17
成交量（股）17,053,308
成交额（元）103,907,587
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.0254 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-13 | cash_dividend | 0.1234 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.274 | — | — | — | 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 | 6.10 | 6.19 | 6.01 | 6.04 | 6.04 | qfq | 17,053,308 | 103,907,587 | -0.98% |
| 2026-07-16 | 6.07 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 13,591,740 | 82,642,949 | -0.16% |
| 2026-07-15 | 5.94 | 6.15 | 5.91 | 6.11 | 6.11 | qfq | 16,326,114 | 99,221,586 | 2.00% |
| 2026-07-14 | 5.91 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 13,856,239 | 82,799,516 | 1.35% |
| 2026-07-13 | 5.96 | 6.02 | 5.85 | 5.91 | 5.91 | qfq | 14,361,840 | 85,040,880 | -1.01% |
| 2026-07-10 | 5.82 | 6.04 | 5.76 | 5.97 | 5.97 | qfq | 18,783,261 | 111,255,981 | 2.23% |
| 2026-07-09 | 5.90 | 5.94 | 5.75 | 5.84 | 5.84 | qfq | 17,519,000 | 102,141,880 | -1.18% |
| 2026-07-08 | 6.00 | 6.04 | 5.87 | 5.91 | 5.91 | qfq | 14,639,442 | 87,020,487 | -1.50% |
| 2026-07-07 | 6.23 | 6.25 | 5.99 | 6.00 | 6.00 | qfq | 15,829,678 | 95,938,059 | -3.54% |
| 2026-07-06 | 6.18 | 6.34 | 6.14 | 6.22 | 6.22 | qfq | 14,197,022 | 88,575,590 | 0.65% |
| 2026-07-03 | 6.24 | 6.27 | 6.12 | 6.18 | 6.18 | qfq | 16,126,290 | 99,544,218 | -0.96% |
| 2026-07-02 | 6.11 | 6.34 | 6.10 | 6.24 | 6.24 | qfq | 19,314,944 | 120,733,682 | 1.30% |
| 2026-07-01 | 6.01 | 6.22 | 5.98 | 6.16 | 6.16 | qfq | 20,172,520 | 123,392,880 | 2.67% |
| 2026-06-30 | 6.06 | 6.07 | 5.93 | 6.00 | 6.00 | qfq | 17,116,992 | 102,430,160 | -1.48% |
| 2026-06-29 | 6.09 | 6.18 | 5.96 | 6.09 | 6.09 | qfq | 23,500,964 | 142,732,224 | -0.33% |
| 2026-06-26 | 6.35 | 6.37 | 6.10 | 6.11 | 6.11 | qfq | 21,019,960 | 130,162,754 | -3.93% |
| 2026-06-25 | 6.57 | 6.58 | 6.28 | 6.36 | 6.36 | qfq | 26,024,884 | 166,103,651 | -3.49% |
| 2026-06-24 | 6.73 | 6.74 | 6.59 | 6.59 | 6.59 | qfq | 16,800,186 | 111,478,200 | -0.90% |
| 2026-06-23 | 6.82 | 6.92 | 6.65 | 6.65 | 6.62 | qfq | 19,855,647 | 134,973,402 | -2.49% |
| 2026-06-22 | 6.55 | 6.86 | 6.52 | 6.82 | 6.79 | qfq | 24,864,833 | 166,262,540 | 3.49% |
| 2026-06-18 | 6.80 | 6.80 | 6.52 | 6.59 | 6.57 | qfq | 16,348,092 | 107,846,849 | -1.93% |
| 2026-06-17 | 6.90 | 6.91 | 6.68 | 6.72 | 6.69 | qfq | 16,793,251 | 113,222,892 | -2.75% |
| 2026-06-16 | 6.88 | 7.00 | 6.77 | 6.91 | 6.88 | qfq | 24,651,053 | 169,655,112 | 0.58% |
| 2026-06-15 | 6.80 | 6.94 | 6.76 | 6.87 | 6.84 | qfq | 20,125,670 | 137,955,048 | 1.48% |
| 2026-06-12 | 6.60 | 6.88 | 6.53 | 6.77 | 6.74 | qfq | 24,978,774 | 167,960,841 | 3.20% |
| 2026-06-11 | 6.58 | 6.66 | 6.46 | 6.56 | 6.54 | qfq | 14,550,995 | 95,344,759 | -0.15% |
| 2026-06-10 | 6.48 | 6.59 | 6.43 | 6.57 | 6.55 | qfq | 18,215,348 | 118,852,439 | 1.23% |
| 2026-06-09 | 6.53 | 6.55 | 6.38 | 6.49 | 6.47 | qfq | 15,710,990 | 101,386,903 | -0.31% |
| 2026-06-08 | 6.70 | 6.75 | 6.43 | 6.51 | 6.49 | qfq | 23,858,882 | 157,135,145 | -3.27% |
| 2026-06-05 | 6.64 | 6.85 | 6.62 | 6.73 | 6.70 | qfq | 24,469,956 | 164,952,731 | 0.90% |
| 2026-06-04 | 6.85 | 6.85 | 6.61 | 6.67 | 6.64 | qfq | 21,976,495 | 147,065,295 | -2.63% |
| 2026-06-03 | 6.92 | 6.95 | 6.81 | 6.85 | 6.82 | qfq | 16,617,360 | 113,864,574 | -1.01% |
| 2026-06-02 | 7.04 | 7.04 | 6.89 | 6.92 | 6.89 | qfq | 21,361,289 | 148,184,142 | -1.84% |
| 2026-06-01 | 6.81 | 7.05 | 6.79 | 7.05 | 7.02 | qfq | 28,830,129 | 200,804,492 | 4.14% |
| 2026-05-29 | 6.85 | 6.87 | 6.73 | 6.77 | 6.74 | qfq | 23,146,311 | 157,639,482 | -1.02% |
| 2026-05-28 | 6.96 | 7.02 | 6.74 | 6.84 | 6.81 | qfq | 25,400,060 | 174,345,995 | -1.58% |
| 2026-05-27 | 7.13 | 7.17 | 6.87 | 6.95 | 6.92 | qfq | 27,938,344 | 194,715,326 | -2.39% |
| 2026-05-26 | 7.14 | 7.20 | 7.06 | 7.12 | 7.09 | qfq | 20,490,019 | 145,667,513 | -0.56% |
| 2026-05-25 | 7.31 | 7.35 | 7.10 | 7.16 | 7.13 | qfq | 24,170,124 | 173,706,801 | -1.38% |
| 2026-05-22 | 7.24 | 7.32 | 7.14 | 7.26 | 7.23 | qfq | 23,892,444 | 172,727,917 | 0.28% |
| 2026-05-21 | 7.52 | 7.59 | 7.22 | 7.24 | 7.21 | qfq | 32,411,300 | 240,095,812 | -4.11% |
| 2026-05-20 | 7.61 | 7.68 | 7.47 | 7.55 | 7.52 | qfq | 24,153,168 | 181,970,004 | -1.31% |
| 2026-05-19 | 7.72 | 7.84 | 7.60 | 7.65 | 7.62 | qfq | 28,679,729 | 220,580,303 | -0.91% |
| 2026-05-18 | 7.93 | 7.93 | 7.68 | 7.72 | 7.69 | qfq | 44,258,927 | 342,570,523 | -3.98% |
| 2026-05-15 | 8.22 | 8.37 | 8.01 | 8.04 | 8.01 | qfq | 62,743,365 | 512,079,484 | 0.50% |
| 2026-05-14 | 8.09 | 8.31 | 8.00 | 8.00 | 7.97 | qfq | 47,127,458 | 383,627,810 | -1.23% |
| 2026-05-13 | 8.08 | 8.28 | 8.03 | 8.10 | 8.07 | qfq | 44,595,913 | 362,415,484 | 0.12% |
| 2026-05-12 | 8.12 | 8.28 | 8.05 | 8.09 | 8.06 | qfq | 37,411,211 | 304,627,327 | 0.25% |
| 2026-05-11 | 8.08 | 8.19 | 7.98 | 8.07 | 8.04 | qfq | 35,826,916 | 289,002,785 | 0.37% |
| 2026-05-08 | 8.13 | 8.36 | 8.03 | 8.04 | 8.01 | qfq | 34,035,330 | 277,505,788 | -1.11% |
| 2026-05-07 | 7.94 | 8.33 | 7.83 | 8.13 | 8.10 | qfq | 52,556,953 | 426,832,505 | 2.26% |
| 2026-05-06 | 8.08 | 8.11 | 7.84 | 7.95 | 7.92 | qfq | 47,870,705 | 379,413,225 | -1.85% |
| 2026-04-30 | 8.30 | 8.46 | 8.05 | 8.10 | 8.07 | qfq | 71,786,040 | 588,490,078 | -7.53% |
| 2026-04-29 | 8.66 | 8.79 | 8.53 | 8.76 | 8.73 | qfq | 25,225,877 | 219,888,098 | 1.15% |
| 2026-04-28 | 8.60 | 8.75 | 8.58 | 8.66 | 8.63 | qfq | 25,547,256 | 221,406,137 | 0.23% |
| 2026-04-27 | 8.82 | 8.82 | 8.62 | 8.64 | 8.61 | qfq | 24,857,347 | 215,891,231 | -2.04% |
| 2026-04-24 | 8.66 | 8.97 | 8.66 | 8.82 | 8.79 | qfq | 30,059,642 | 265,645,725 | 1.15% |
| 2026-04-23 | 8.80 | 8.89 | 8.61 | 8.72 | 8.69 | qfq | 35,548,715 | 309,977,773 | -1.25% |
| 2026-04-22 | 8.91 | 9.07 | 8.81 | 8.83 | 8.80 | qfq | 46,256,615 | 413,931,834 | 0.80% |
| 2026-04-21 | 8.40 | 8.88 | 8.30 | 8.76 | 8.73 | qfq | 53,181,913 | 459,973,157 | 4.16% |
| 2026-04-20 | 8.51 | 8.57 | 8.37 | 8.41 | 8.38 | qfq | 25,545,144 | 215,556,332 | -1.52% |
| 2026-04-17 | 8.52 | 8.66 | 8.44 | 8.54 | 8.51 | qfq | 19,034,134 | 162,139,936 | -0.47% |
| 2026-04-16 | 8.40 | 8.62 | 8.37 | 8.58 | 8.55 | qfq | 26,347,914 | 223,998,455 | 2.14% |
| 2026-04-15 | 8.60 | 8.63 | 8.34 | 8.40 | 8.37 | qfq | 27,166,410 | 229,395,386 | -2.44% |
| 2026-04-14 | 8.83 | 8.87 | 8.47 | 8.61 | 8.58 | qfq | 34,033,490 | 292,372,595 | -2.49% |
| 2026-04-13 | 8.80 | 9.03 | 8.70 | 8.83 | 8.80 | qfq | 25,489,500 | 225,193,307 | -1.01% |
| 2026-04-10 | 8.88 | 9.07 | 8.85 | 8.92 | 8.89 | qfq | 24,371,912 | 218,068,406 | 1.94% |
| 2026-04-09 | 8.73 | 8.82 | 8.63 | 8.75 | 8.72 | qfq | 20,813,401 | 181,642,841 | -0.79% |
| 2026-04-08 | 8.58 | 8.87 | 8.50 | 8.82 | 8.79 | qfq | 25,514,214 | 223,091,333 | 1.50% |
| 2026-04-07 | 8.33 | 8.79 | 8.29 | 8.69 | 8.66 | qfq | 31,378,696 | 269,757,642 | 4.70% |
| 2026-04-03 | 8.57 | 8.63 | 8.09 | 8.30 | 8.27 | qfq | 35,590,526 | 294,554,683 | -3.04% |
| 2026-04-02 | 8.76 | 8.87 | 8.47 | 8.56 | 8.53 | qfq | 22,934,956 | 198,571,954 | -2.62% |
| 2026-04-01 | 8.82 | 8.89 | 8.63 | 8.79 | 8.76 | qfq | 30,879,640 | 271,128,417 | 1.38% |
| 2026-03-31 | 9.31 | 9.35 | 8.66 | 8.67 | 8.64 | qfq | 55,353,017 | 494,504,665 | -7.47% |
| 2026-03-30 | 9.64 | 9.70 | 9.23 | 9.37 | 9.33 | qfq | 38,823,339 | 364,463,643 | -3.20% |
| 2026-03-27 | 9.20 | 9.89 | 9.16 | 9.68 | 9.64 | qfq | 60,811,810 | 586,916,632 | 4.20% |
| 2026-03-26 | 9.51 | 9.66 | 9.24 | 9.29 | 9.25 | qfq | 42,022,594 | 394,744,347 | -2.72% |
| 2026-03-25 | 9.65 | 9.76 | 9.46 | 9.55 | 9.51 | qfq | 60,694,090 | 581,615,496 | -2.25% |
| 2026-03-24 | 10.13 | 10.18 | 9.25 | 9.77 | 9.73 | qfq | 87,676,976 | 849,640,630 | -3.55% |
| 2026-03-23 | 9.90 | 10.56 | 9.80 | 10.13 | 10.09 | qfq | 74,471,152 | 763,330,845 | 0.20% |
| 2026-03-20 | 10.26 | 10.57 | 10.04 | 10.11 | 10.07 | qfq | 52,531,167 | 539,539,662 | -1.37% |
| 2026-03-19 | 10.46 | 10.48 | 10.02 | 10.25 | 10.21 | qfq | 65,649,352 | 676,086,677 | -2.19% |
| 2026-03-18 | 10.17 | 10.55 | 9.83 | 10.48 | 10.44 | qfq | 95,700,293 | 988,829,832 | 1.06% |
| 2026-03-17 | 9.84 | 10.63 | 9.77 | 10.37 | 10.33 | qfq | 109,946,953 | 1,122,336,014 | 4.75% |
| 2026-03-16 | 10.25 | 10.64 | 9.85 | 9.90 | 9.86 | qfq | 80,285,455 | 818,841,785 | -2.37% |
| 2026-03-13 | 10.20 | 10.42 | 10.09 | 10.14 | 10.10 | qfq | 83,427,577 | 853,954,353 | -2.59% |
| 2026-03-12 | 10.10 | 10.48 | 9.87 | 10.41 | 10.37 | qfq | 168,321,877 | 1,723,053,852 | 4.73% |
| 2026-03-11 | 9.06 | 9.94 | 8.99 | 9.94 | 9.90 | qfq | 93,059,017 | 895,472,485 | 9.96% |
| 2026-03-10 | 9.20 | 9.35 | 9.02 | 9.04 | 9.01 | qfq | 46,174,537 | 422,154,451 | -3.62% |
| 2026-03-09 | 9.75 | 9.88 | 9.27 | 9.38 | 9.34 | qfq | 46,997,929 | 445,424,429 | -2.49% |
| 2026-03-06 | 9.30 | 9.75 | 9.18 | 9.62 | 9.58 | qfq | 48,654,756 | 460,716,887 | 3.78% |
| 2026-03-05 | 9.32 | 9.37 | 9.15 | 9.27 | 9.23 | qfq | 28,522,582 | 264,156,473 | 0.76% |
| 2026-03-04 | 9.30 | 9.50 | 9.16 | 9.20 | 9.17 | qfq | 39,598,191 | 368,302,940 | -2.34% |
| 2026-03-03 | 9.79 | 9.90 | 9.34 | 9.42 | 9.38 | qfq | 43,819,803 | 418,160,569 | -3.29% |
| 2026-03-02 | 9.81 | 9.91 | 9.58 | 9.74 | 9.70 | qfq | 41,060,002 | 399,435,820 | -0.10% |
| 2026-02-27 | 9.50 | 9.91 | 9.42 | 9.75 | 9.71 | qfq | 46,561,232 | 449,515,571 | 1.88% |
| 2026-02-26 | 9.63 | 9.76 | 9.46 | 9.57 | 9.53 | qfq | 37,430,223 | 359,070,740 | 1.16% |
| 2026-02-25 | 9.31 | 9.65 | 9.30 | 9.46 | 9.42 | qfq | 42,301,809 | 402,792,207 | 1.61% |
| 2026-02-24 | 8.95 | 9.42 | 8.93 | 9.31 | 9.27 | qfq | 34,163,916 | 314,613,614 | 5.32% |
| 2026-02-13 | 9.07 | 9.07 | 8.83 | 8.84 | 8.81 | qfq | 20,068,054 | 179,236,527 | -2.54% |
| 2026-02-12 | 9.09 | 9.18 | 9.01 | 9.07 | 9.04 | qfq | 19,349,757 | 175,796,327 | -0.44% |
| 2026-02-11 | 9.00 | 9.23 | 8.97 | 9.11 | 9.08 | qfq | 22,844,238 | 208,611,828 | 0.77% |
| 2026-02-10 | 8.92 | 9.13 | 8.81 | 9.04 | 9.01 | qfq | 23,984,625 | 215,563,964 | 0.78% |
| 2026-02-09 | 8.90 | 9.07 | 8.83 | 8.97 | 8.94 | qfq | 23,494,228 | 210,190,550 | 1.59% |
| 2026-02-06 | 8.61 | 9.00 | 8.52 | 8.83 | 8.80 | qfq | 27,004,590 | 238,853,790 | 2.20% |
| 2026-02-05 | 8.85 | 8.92 | 8.64 | 8.64 | 8.61 | qfq | 21,311,239 | 186,330,547 | -2.70% |
| 2026-02-04 | 8.85 | 8.94 | 8.64 | 8.88 | 8.85 | qfq | 19,247,654 | 169,732,879 | 0.79% |
| 2026-02-03 | 8.67 | 8.82 | 8.59 | 8.81 | 8.78 | qfq | 24,343,426 | 212,356,283 | 3.04% |
| 2026-02-02 | 9.14 | 9.14 | 8.53 | 8.55 | 8.52 | qfq | 44,202,252 | 388,205,029 | -7.37% |
| 2026-01-30 | 9.03 | 9.31 | 8.84 | 9.23 | 9.20 | qfq | 46,227,545 | 419,682,556 | -0.22% |
| 2026-01-29 | 9.25 | 9.40 | 9.14 | 9.25 | 9.21 | qfq | 37,325,304 | 345,873,844 | 0.00% |
| 2026-01-28 | 9.05 | 9.42 | 8.96 | 9.25 | 9.21 | qfq | 48,650,318 | 450,282,415 | 2.10% |
| 2026-01-27 | 9.07 | 9.23 | 8.85 | 9.06 | 9.03 | qfq | 36,215,543 | 326,975,742 | -0.66% |
| 2026-01-26 | 9.18 | 9.46 | 9.09 | 9.12 | 9.09 | qfq | 39,413,685 | 364,068,152 | 0.00% |
| 2026-01-23 | 9.01 | 9.25 | 8.94 | 9.12 | 9.09 | qfq | 38,274,929 | 348,352,642 | 1.22% |
| 2026-01-22 | 8.96 | 9.09 | 8.87 | 9.01 | 8.98 | qfq | 28,709,315 | 257,996,591 | 0.56% |
| 2026-01-21 | 8.91 | 9.12 | 8.83 | 8.96 | 8.93 | qfq | 43,183,945 | 387,451,709 | 0.56% |
| 2026-01-20 | 8.76 | 8.95 | 8.70 | 8.91 | 8.88 | qfq | 39,443,182 | 347,850,587 | 2.06% |
| 2026-01-19 | 8.32 | 8.82 | 8.29 | 8.73 | 8.70 | qfq | 46,626,027 | 401,554,509 | 4.80% |
| 2026-01-16 | 8.54 | 8.55 | 8.31 | 8.33 | 8.30 | qfq | 26,282,410 | 220,681,516 | -2.23% |
| 2026-01-15 | 8.42 | 8.62 | 8.42 | 8.52 | 8.49 | qfq | 19,848,197 | 169,505,994 | 0.24% |
| 2026-01-14 | 8.51 | 8.67 | 8.41 | 8.50 | 8.47 | qfq | 34,530,319 | 295,671,214 | -0.58% |
| 2026-01-13 | 8.55 | 8.68 | 8.41 | 8.55 | 8.52 | qfq | 32,303,643 | 276,082,783 | -0.12% |
| 2026-01-12 | 8.51 | 8.59 | 8.40 | 8.56 | 8.53 | qfq | 29,447,969 | 249,907,676 | 1.18% |
| 2026-01-09 | 8.50 | 8.55 | 8.41 | 8.46 | 8.43 | qfq | 21,444,042 | 181,688,913 | -0.70% |
| 2026-01-08 | 8.56 | 8.63 | 8.49 | 8.52 | 8.49 | qfq | 19,364,080 | 165,393,984 | -1.62% |
| 2026-01-07 | 8.56 | 8.85 | 8.55 | 8.66 | 8.63 | qfq | 33,886,516 | 293,752,703 | 1.29% |
| 2026-01-06 | 8.25 | 8.59 | 8.24 | 8.55 | 8.52 | qfq | 32,886,755 | 278,521,686 | 3.89% |
| 2026-01-05 | 8.25 | 8.31 | 8.18 | 8.23 | 8.20 | qfq | 16,253,810 | 133,730,901 | -0.12% |
| 2025-12-31 | 8.37 | 8.42 | 8.17 | 8.24 | 8.21 | qfq | 15,207,159 | 125,520,141 | -1.32% |
| 2025-12-30 | 8.30 | 8.46 | 8.16 | 8.35 | 8.32 | qfq | 23,522,972 | 195,648,794 | -0.12% |
| 2025-12-29 | 8.12 | 8.48 | 8.10 | 8.36 | 8.33 | qfq | 43,087,008 | 359,941,551 | 3.59% |
| 2025-12-26 | 8.02 | 8.10 | 8.01 | 8.07 | 8.04 | qfq | 14,754,206 | 118,814,297 | 0.37% |
| 2025-12-25 | 8.04 | 8.08 | 7.98 | 8.04 | 8.01 | qfq | 10,891,420 | 87,522,094 | -0.25% |
| 2025-12-24 | 8.01 | 8.07 | 7.95 | 8.06 | 8.03 | qfq | 10,666,771 | 85,409,781 | 0.62% |
| 2025-12-23 | 8.01 | 8.08 | 7.96 | 8.01 | 7.98 | qfq | 8,839,132 | 70,768,653 | 0.13% |
| 2025-12-22 | 8.04 | 8.10 | 8.00 | 8.00 | 7.97 | qfq | 10,742,460 | 86,400,808 | -0.62% |
| 2025-12-19 | 7.88 | 8.08 | 7.88 | 8.05 | 8.02 | qfq | 19,787,636 | 158,420,323 | 2.16% |
| 2025-12-18 | 7.85 | 8.05 | 7.80 | 7.88 | 7.85 | qfq | 16,837,650 | 133,539,724 | 0.64% |
| 2025-12-17 | 7.81 | 7.88 | 7.76 | 7.83 | 7.80 | qfq | 9,332,365 | 72,957,172 | 0.00% |
| 2025-12-16 | 7.93 | 7.94 | 7.75 | 7.83 | 7.80 | qfq | 12,123,584 | 94,567,454 | -1.01% |
| 2025-12-15 | 7.74 | 8.00 | 7.71 | 7.91 | 7.88 | qfq | 17,560,661 | 138,203,150 | 1.80% |
| 2025-12-12 | 7.84 | 7.87 | 7.74 | 7.77 | 7.74 | qfq | 14,777,300 | 115,039,222 | -0.26% |
| 2025-12-11 | 7.91 | 7.96 | 7.79 | 7.79 | 7.76 | qfq | 14,400,230 | 113,404,153 | -1.14% |
| 2025-12-10 | 7.87 | 7.92 | 7.82 | 7.88 | 7.85 | qfq | 13,146,450 | 103,475,148 | -0.25% |
| 2025-12-09 | 8.08 | 8.08 | 7.88 | 7.90 | 7.87 | qfq | 23,512,841 | 187,315,324 | -2.35% |
| 2025-12-08 | 8.24 | 8.26 | 8.06 | 8.09 | 8.06 | qfq | 23,266,835 | 188,706,971 | -1.82% |
| 2025-12-05 | 8.19 | 8.27 | 8.14 | 8.24 | 8.21 | qfq | 13,805,400 | 113,339,527 | 0.98% |
| 2025-12-04 | 8.29 | 8.35 | 8.06 | 8.16 | 8.13 | qfq | 25,168,499 | 205,182,798 | -2.04% |
| 2025-12-03 | 8.46 | 8.47 | 8.28 | 8.33 | 8.30 | qfq | 15,267,937 | 127,707,550 | -1.30% |
| 2025-12-02 | 8.42 | 8.47 | 8.36 | 8.44 | 8.41 | qfq | 11,375,531 | 95,705,820 | -0.47% |
| 2025-12-01 | 8.44 | 8.72 | 8.40 | 8.48 | 8.45 | qfq | 20,267,756 | 172,808,995 | 0.95% |
| 2025-11-28 | 8.33 | 8.50 | 8.28 | 8.40 | 8.37 | qfq | 14,778,020 | 124,252,176 | 0.72% |
| 2025-11-27 | 8.39 | 8.42 | 8.28 | 8.34 | 8.31 | qfq | 18,470,625 | 154,361,600 | -0.36% |
| 2025-11-26 | 8.29 | 8.63 | 8.23 | 8.37 | 8.34 | qfq | 30,588,530 | 256,575,608 | 0.97% |
| 2025-11-25 | 8.23 | 8.35 | 8.14 | 8.29 | 8.26 | qfq | 23,774,113 | 195,800,083 | 0.85% |
| 2025-11-24 | 8.33 | 8.37 | 8.18 | 8.22 | 8.19 | qfq | 25,499,960 | 211,050,719 | -0.72% |
| 2025-11-21 | 8.70 | 8.70 | 8.27 | 8.28 | 8.25 | qfq | 54,495,578 | 460,422,380 | -6.12% |
| 2025-11-20 | 8.99 | 9.34 | 8.80 | 8.82 | 8.79 | qfq | 68,980,309 | 621,963,373 | -2.11% |
| 2025-11-19 | 8.66 | 9.05 | 8.66 | 9.01 | 8.98 | qfq | 49,420,877 | 438,386,217 | 3.33% |
| 2025-11-18 | 8.94 | 9.04 | 8.68 | 8.72 | 8.69 | qfq | 34,052,869 | 299,548,557 | -2.02% |
| 2025-11-17 | 8.78 | 9.10 | 8.68 | 8.90 | 8.87 | qfq | 45,586,865 | 404,252,635 | 1.14% |
| 2025-11-14 | 8.73 | 8.96 | 8.72 | 8.80 | 8.77 | qfq | 35,348,158 | 312,744,009 | -0.68% |
| 2025-11-13 | 8.67 | 9.01 | 8.63 | 8.86 | 8.83 | qfq | 51,448,566 | 456,318,657 | 2.55% |
| 2025-11-12 | 8.55 | 8.75 | 8.37 | 8.64 | 8.61 | qfq | 35,552,538 | 305,369,280 | 0.70% |
| 2025-11-11 | 8.57 | 8.66 | 8.48 | 8.58 | 8.55 | qfq | 30,122,683 | 257,984,661 | 0.12% |
| 2025-11-10 | 8.43 | 8.80 | 8.38 | 8.57 | 8.54 | qfq | 64,765,905 | 559,597,376 | 3.50% |
| 2025-11-07 | 8.04 | 8.34 | 8.01 | 8.28 | 8.25 | qfq | 47,644,401 | 391,233,347 | 2.99% |
| 2025-11-06 | 7.96 | 8.09 | 7.96 | 8.04 | 8.01 | qfq | 19,190,110 | 154,213,934 | 1.01% |
| 2025-11-05 | 7.91 | 8.00 | 7.88 | 7.96 | 7.93 | qfq | 11,684,626 | 92,933,720 | 0.38% |
| 2025-11-04 | 8.01 | 8.07 | 7.90 | 7.93 | 7.90 | qfq | 15,413,058 | 123,155,165 | -1.00% |
| 2025-11-03 | 8.05 | 8.09 | 7.94 | 8.01 | 7.98 | qfq | 20,235,245 | 162,111,288 | 1.01% |
| 2025-10-31 | 7.82 | 7.97 | 7.82 | 7.93 | 7.90 | qfq | 15,784,070 | 125,110,547 | 0.76% |
| 2025-10-30 | 7.91 | 7.97 | 7.81 | 7.87 | 7.84 | qfq | 20,890,333 | 164,754,039 | -1.13% |
| 2025-10-29 | 7.74 | 8.08 | 7.71 | 7.96 | 7.93 | qfq | 26,654,543 | 210,188,247 | 2.84% |
| 2025-10-28 | 7.79 | 7.80 | 7.73 | 7.74 | 7.71 | qfq | 9,429,142 | 73,205,599 | -0.51% |
| 2025-10-27 | 7.80 | 7.83 | 7.77 | 7.78 | 7.75 | qfq | 15,141,072 | 118,094,301 | -0.38% |
| 2025-10-24 | 7.87 | 7.93 | 7.78 | 7.81 | 7.78 | qfq | 15,456,410 | 120,919,501 | -1.14% |
| 2025-10-23 | 7.81 | 7.91 | 7.76 | 7.90 | 7.87 | qfq | 12,198,135 | 95,612,364 | 1.02% |
| 2025-10-22 | 7.84 | 7.93 | 7.81 | 7.82 | 7.79 | qfq | 12,666,481 | 99,486,494 | -0.26% |
| 2025-10-21 | 7.78 | 7.88 | 7.78 | 7.84 | 7.81 | qfq | 10,751,330 | 84,365,342 | 0.90% |
| 2025-10-20 | 7.80 | 7.82 | 7.72 | 7.77 | 7.74 | qfq | 9,619,288 | 74,614,570 | 0.26% |
| 2025-10-17 | 7.84 | 7.90 | 7.71 | 7.75 | 7.72 | qfq | 13,411,730 | 104,578,206 | -1.15% |
| 2025-10-16 | 7.94 | 7.95 | 7.80 | 7.84 | 7.81 | qfq | 13,077,072 | 102,678,314 | -1.13% |
| 2025-10-15 | 7.91 | 8.02 | 7.90 | 7.93 | 7.90 | qfq | 16,442,426 | 130,744,701 | 0.00% |
| 2025-10-14 | 8.00 | 8.07 | 7.90 | 7.93 | 7.90 | qfq | 17,463,974 | 139,403,672 | -1.00% |
| 2025-10-13 | 7.75 | 8.02 | 7.72 | 8.01 | 7.98 | qfq | 20,027,550 | 158,492,663 | -0.99% |
| 2025-10-10 | 8.00 | 8.13 | 7.96 | 8.09 | 8.06 | qfq | 24,206,852 | 195,444,876 | 1.00% |
| 2025-10-09 | 7.82 | 8.03 | 7.80 | 8.01 | 7.98 | qfq | 25,754,927 | 205,137,526 | 3.09% |
| 2025-09-30 | 7.75 | 7.80 | 7.70 | 7.77 | 7.74 | qfq | 9,959,901 | 77,379,271 | 0.26% |
| 2025-09-29 | 7.67 | 7.77 | 7.57 | 7.75 | 7.72 | qfq | 12,081,429 | 92,773,799 | 1.17% |
| 2025-09-26 | 7.64 | 7.70 | 7.60 | 7.66 | 7.63 | qfq | 8,021,733 | 61,535,522 | 0.00% |
| 2025-09-25 | 7.68 | 7.69 | 7.57 | 7.66 | 7.63 | qfq | 9,425,535 | 71,956,246 | 0.13% |
| 2025-09-24 | 7.57 | 7.66 | 7.52 | 7.65 | 7.62 | qfq | 9,456,617 | 71,829,513 | 1.19% |
| 2025-09-23 | 7.67 | 7.67 | 7.47 | 7.56 | 7.53 | qfq | 15,509,548 | 117,033,202 | -1.69% |
| 2025-09-22 | 7.79 | 7.79 | 7.63 | 7.69 | 7.66 | qfq | 14,834,190 | 114,057,806 | -1.16% |
| 2025-09-19 | 7.75 | 7.90 | 7.73 | 7.78 | 7.75 | qfq | 13,621,636 | 106,073,429 | 0.13% |
| 2025-09-18 | 7.92 | 7.94 | 7.72 | 7.77 | 7.74 | qfq | 21,699,226 | 170,089,655 | -1.89% |
| 2025-09-17 | 7.95 | 7.97 | 7.89 | 7.92 | 7.89 | qfq | 16,252,515 | 128,830,494 | -0.13% |
| 2025-09-16 | 8.02 | 8.06 | 7.84 | 7.93 | 7.90 | qfq | 23,040,514 | 182,582,845 | 0.63% |
| 2025-09-15 | 7.99 | 8.04 | 7.86 | 7.88 | 7.85 | qfq | 17,247,799 | 136,643,000 | -1.01% |
| 2025-09-12 | 7.96 | 8.06 | 7.88 | 7.96 | 7.93 | qfq | 24,722,919 | 196,781,565 | 0.00% |
| 2025-09-11 | 7.99 | 7.99 | 7.89 | 7.96 | 7.93 | qfq | 22,074,388 | 174,956,267 | -0.50% |
| 2025-09-10 | 8.13 | 8.14 | 7.94 | 8.00 | 7.97 | qfq | 19,957,168 | 159,856,202 | -1.84% |
| 2025-09-09 | 8.17 | 8.24 | 8.10 | 8.15 | 8.12 | qfq | 19,620,800 | 160,209,366 | -0.12% |
| 2025-09-08 | 7.98 | 8.22 | 7.91 | 8.16 | 8.13 | qfq | 25,238,968 | 204,488,382 | 2.26% |
| 2025-09-05 | 7.75 | 7.99 | 7.74 | 7.98 | 7.95 | qfq | 16,516,626 | 130,273,819 | 2.97% |
| 2025-09-04 | 7.74 | 7.82 | 7.64 | 7.75 | 7.72 | qfq | 14,245,071 | 110,429,330 | -0.39% |
| 2025-09-03 | 7.97 | 7.99 | 7.75 | 7.78 | 7.75 | qfq | 17,281,987 | 135,451,877 | -2.14% |
| 2025-09-02 | 8.11 | 8.11 | 7.91 | 7.95 | 7.92 | qfq | 18,245,152 | 145,506,798 | -1.97% |
| 2025-09-01 | 8.14 | 8.18 | 8.05 | 8.11 | 8.08 | qfq | 18,103,223 | 146,618,724 | -0.49% |
| 2025-08-29 | 8.14 | 8.22 | 8.10 | 8.15 | 8.12 | qfq | 18,082,442 | 147,568,653 | 0.37% |
| 2025-08-28 | 8.11 | 8.18 | 7.94 | 8.12 | 8.09 | qfq | 21,158,549 | 170,922,592 | 0.00% |
| 2025-08-27 | 8.38 | 8.38 | 8.10 | 8.12 | 8.09 | qfq | 27,184,105 | 223,735,123 | -3.22% |
| 2025-08-26 | 8.31 | 8.44 | 8.27 | 8.39 | 8.36 | qfq | 23,662,626 | 197,894,272 | 0.84% |
| 2025-08-25 | 8.22 | 8.37 | 8.19 | 8.32 | 8.29 | qfq | 30,034,102 | 249,611,922 | 1.22% |
| 2025-08-22 | 8.28 | 8.28 | 8.12 | 8.22 | 8.19 | qfq | 24,924,232 | 204,172,521 | -0.96% |
| 2025-08-21 | 8.13 | 8.37 | 8.09 | 8.30 | 8.27 | qfq | 36,270,123 | 299,083,834 | 2.22% |
| 2025-08-20 | 7.95 | 8.13 | 7.95 | 8.12 | 8.09 | qfq | 25,768,476 | 208,053,603 | 1.63% |
| 2025-08-19 | 7.95 | 8.05 | 7.95 | 7.99 | 7.96 | qfq | 15,335,930 | 122,643,887 | 0.13% |
| 2025-08-18 | 8.01 | 8.04 | 7.94 | 7.98 | 7.95 | qfq | 19,892,728 | 158,730,591 | -0.37% |
| 2025-08-15 | 7.86 | 8.02 | 7.86 | 8.01 | 7.98 | qfq | 16,892,562 | 134,759,583 | 2.17% |
| 2025-08-14 | 8.00 | 8.02 | 7.84 | 7.84 | 7.81 | qfq | 19,863,997 | 157,288,455 | -2.12% |
| 2025-08-13 | 8.10 | 8.10 | 7.97 | 8.01 | 7.98 | qfq | 18,212,217 | 146,247,801 | -0.87% |
| 2025-08-12 | 8.00 | 8.17 | 7.97 | 8.08 | 8.05 | qfq | 23,451,134 | 189,499,805 | 0.75% |
| 2025-08-11 | 7.95 | 8.02 | 7.88 | 8.02 | 7.99 | qfq | 15,953,523 | 127,022,644 | 0.88% |
| 2025-08-08 | 7.99 | 8.03 | 7.92 | 7.95 | 7.92 | qfq | 19,004,582 | 151,474,431 | -0.75% |
| 2025-08-07 | 8.13 | 8.13 | 7.97 | 8.01 | 7.98 | qfq | 19,851,870 | 159,178,630 | -1.72% |
| 2025-08-06 | 7.99 | 8.17 | 7.92 | 8.15 | 8.12 | qfq | 27,706,525 | 223,785,749 | 3.03% |
| 2025-08-05 | 7.85 | 8.00 | 7.83 | 7.91 | 7.88 | qfq | 18,107,827 | 143,003,442 | 0.64% |
| 2025-08-04 | 7.81 | 7.89 | 7.79 | 7.86 | 7.83 | qfq | 13,733,245 | 107,570,149 | -0.38% |
| 2025-08-01 | 7.84 | 7.94 | 7.80 | 7.89 | 7.86 | qfq | 12,572,082 | 99,191,343 | 0.51% |
| 2025-07-31 | 8.02 | 8.07 | 7.81 | 7.85 | 7.82 | qfq | 26,021,882 | 205,567,158 | -2.73% |
| 2025-07-30 | 8.14 | 8.24 | 8.00 | 8.07 | 8.04 | qfq | 25,083,161 | 203,781,470 | -0.49% |
| 2025-07-29 | 8.19 | 8.22 | 8.03 | 8.11 | 8.08 | qfq | 21,996,703 | 178,092,439 | -0.98% |
| 2025-07-28 | 8.28 | 8.37 | 8.14 | 8.19 | 8.16 | qfq | 33,319,719 | 274,196,884 | -3.08% |
| 2025-07-25 | 8.53 | 8.78 | 8.41 | 8.45 | 8.42 | qfq | 57,270,294 | 492,178,601 | -0.82% |
| 2025-07-24 | 8.21 | 8.55 | 8.18 | 8.52 | 8.49 | qfq | 37,634,020 | 315,524,133 | 3.78% |
| 2025-07-23 | 8.46 | 8.49 | 8.18 | 8.21 | 8.18 | qfq | 33,654,024 | 279,524,519 | -3.18% |
| 2025-07-22 | 8.33 | 8.50 | 8.14 | 8.48 | 8.45 | qfq | 52,887,617 | 442,072,459 | 2.29% |
| 2025-07-21 | 8.09 | 8.48 | 8.09 | 8.29 | 8.26 | qfq | 59,943,704 | 499,011,983 | 3.11% |
| 2025-07-18 | 7.65 | 8.19 | 7.65 | 8.04 | 8.01 | qfq | 53,314,926 | 422,869,894 | 5.24% |
| 2025-07-17 | 7.61 | 7.64 | 7.57 | 7.64 | 7.61 | qfq | 13,193,310 | 100,385,653 | 0.39% |
| 2025-07-16 | 7.74 | 7.75 | 7.61 | 7.61 | 7.58 | qfq | 19,168,878 | 146,741,433 | -1.68% |
| 2025-07-15 | 7.85 | 7.85 | 7.62 | 7.74 | 7.71 | qfq | 40,798,601 | 314,732,649 | -3.97% |
| 2025-07-14 | 7.94 | 8.09 | 7.94 | 8.06 | 8.03 | qfq | 26,213,465 | 210,865,531 | 1.90% |
| 2025-07-11 | 7.82 | 8.03 | 7.77 | 7.91 | 7.88 | qfq | 30,542,891 | 241,936,758 | 0.89% |
| 2025-07-10 | 7.80 | 7.87 | 7.74 | 7.84 | 7.81 | qfq | 20,800,230 | 162,199,176 | 1.95% |
| 2025-07-09 | 7.67 | 7.77 | 7.66 | 7.69 | 7.66 | qfq | 13,004,723 | 100,298,960 | 0.26% |
| 2025-07-08 | 7.64 | 7.68 | 7.61 | 7.67 | 7.64 | qfq | 9,844,683 | 75,307,316 | 0.26% |
| 2025-07-07 | 7.65 | 7.67 | 7.63 | 7.65 | 7.62 | qfq | 7,445,591 | 56,941,061 | -0.13% |
| 2025-07-04 | 7.69 | 7.71 | 7.63 | 7.66 | 7.63 | qfq | 13,049,771 | 100,040,270 | -0.65% |
| 2025-07-03 | 7.70 | 7.79 | 7.68 | 7.71 | 7.68 | qfq | 12,380,803 | 95,319,565 | -0.77% |
| 2025-07-02 | 7.68 | 7.81 | 7.65 | 7.77 | 7.74 | qfq | 21,523,567 | 166,367,079 | 1.30% |
| 2025-07-01 | 7.63 | 7.67 | 7.56 | 7.67 | 7.64 | qfq | 14,263,335 | 108,579,228 | 0.26% |
| 2025-06-30 | 7.65 | 7.76 | 7.63 | 7.65 | 7.62 | qfq | 16,650,427 | 127,748,732 | -0.52% |
| 2025-06-27 | 7.77 | 7.90 | 7.67 | 7.69 | 7.66 | qfq | 31,967,291 | 247,935,470 | -0.52% |
| 2025-06-26 | 7.42 | 7.96 | 7.37 | 7.73 | 7.70 | qfq | 43,119,442 | 329,258,650 | 4.04% |
| 2025-06-25 | 7.42 | 7.43 | 7.35 | 7.43 | 7.40 | qfq | 15,807,016 | 116,927,056 | 0.13% |
| 2025-06-24 | 7.38 | 7.43 | 7.33 | 7.42 | 7.39 | qfq | 19,424,158 | 143,287,590 | -0.27% |
| 2025-06-23 | 7.30 | 7.44 | 7.25 | 7.44 | 7.41 | qfq | 24,042,098 | 177,130,126 | -0.80% |
| 2025-06-20 | 7.94 | 7.94 | 7.44 | 7.50 | 7.47 | qfq | 57,683,889 | 438,522,267 | 3.73% |
| 2025-06-19 | 7.30 | 7.30 | 7.16 | 7.23 | 7.20 | qfq | 10,548,601 | 76,119,084 | -0.69% |
| 2025-06-18 | 7.33 | 7.35 | 7.26 | 7.28 | 7.25 | qfq | 9,398,165 | 68,612,280 | -0.68% |
| 2025-06-17 | 7.37 | 7.40 | 7.31 | 7.33 | 7.30 | qfq | 14,210,247 | 104,481,203 | -0.41% |
| 2025-06-16 | 7.23 | 7.39 | 7.21 | 7.36 | 7.33 | qfq | 20,141,437 | 147,068,040 | 1.10% |
| 2025-06-13 | 7.19 | 7.40 | 7.14 | 7.28 | 7.25 | qfq | 25,219,573 | 183,289,855 | 1.25% |
| 2025-06-12 | 7.16 | 7.19 | 7.13 | 7.19 | 7.16 | qfq | 8,698,449 | 62,294,979 | 0.42% |
| 2025-06-11 | 7.16 | 7.19 | 7.13 | 7.16 | 7.13 | qfq | 7,490,478 | 53,731,981 | 0.14% |
| 2025-06-10 | 7.20 | 7.20 | 7.10 | 7.15 | 7.12 | qfq | 6,912,428 | 49,426,194 | -0.42% |
| 2025-06-09 | 7.15 | 7.19 | 7.15 | 7.18 | 7.15 | qfq | 6,894,086 | 49,406,244 | 0.42% |
| 2025-06-06 | 7.16 | 7.20 | 7.13 | 7.15 | 7.12 | qfq | 5,624,132 | 40,300,126 | -0.14% |
| 2025-06-05 | 7.12 | 7.23 | 7.09 | 7.16 | 7.13 | qfq | 11,526,415 | 82,443,876 | 0.56% |
| 2025-06-04 | 7.09 | 7.12 | 7.07 | 7.12 | 7.09 | qfq | 7,920,836 | 56,244,019 | 0.56% |
| 2025-06-03 | 7.08 | 7.10 | 7.05 | 7.08 | 7.05 | qfq | 5,372,611 | 38,023,704 | 0.00% |
| 2025-05-30 | 7.08 | 7.09 | 7.06 | 7.08 | 7.05 | qfq | 4,752,164 | 33,609,808 | -0.28% |
| 2025-05-29 | 7.06 | 7.12 | 7.05 | 7.10 | 7.07 | qfq | 7,939,962 | 56,303,140 | 0.42% |
| 2025-05-28 | 7.11 | 7.13 | 7.06 | 7.07 | 7.04 | qfq | 4,250,240 | 30,108,712 | -0.56% |
| 2025-05-27 | 7.05 | 7.12 | 7.02 | 7.11 | 7.08 | qfq | 7,193,206 | 50,846,424 | 0.99% |
| 2025-05-26 | 7.06 | 7.07 | 7.01 | 7.04 | 7.01 | qfq | 5,046,080 | 35,538,759 | -0.28% |
| 2025-05-23 | 7.07 | 7.10 | 7.03 | 7.06 | 7.03 | qfq | 7,245,275 | 51,207,470 | -0.28% |
| 2025-05-22 | 7.14 | 7.14 | 7.05 | 7.08 | 7.05 | qfq | 7,730,940 | 54,716,171 | -0.98% |
| 2025-05-21 | 7.15 | 7.17 | 7.14 | 7.15 | 7.12 | qfq | 6,452,707 | 46,151,016 | 0.14% |
| 2025-05-20 | 7.14 | 7.16 | 7.11 | 7.14 | 7.11 | qfq | 6,099,160 | 43,519,498 | 0.00% |
| 2025-05-19 | 7.11 | 7.15 | 7.07 | 7.14 | 7.11 | qfq | 7,873,865 | 56,071,971 | 0.42% |
| 2025-05-16 | 7.06 | 7.23 | 7.06 | 7.11 | 7.08 | qfq | 11,054,104 | 78,901,796 | 0.57% |
| 2025-05-15 | 7.12 | 7.18 | 7.06 | 7.07 | 7.04 | qfq | 7,569,510 | 53,804,652 | -0.70% |
| 2025-05-14 | 7.05 | 7.14 | 7.04 | 7.12 | 7.09 | qfq | 8,559,260 | 60,704,133 | 0.56% |
| 2025-05-13 | 7.09 | 7.10 | 7.03 | 7.08 | 7.05 | qfq | 11,873,694 | 83,921,781 | -0.98% |
| 2025-05-12 | 7.14 | 7.17 | 7.11 | 7.15 | 7.00 | qfq | 7,881,246 | 56,271,965 | 0.42% |
| 2025-05-09 | 7.16 | 7.17 | 7.10 | 7.12 | 6.97 | qfq | 7,180,450 | 51,180,101 | -0.42% |
| 2025-05-08 | 7.16 | 7.17 | 7.11 | 7.15 | 7.00 | qfq | 7,809,884 | 55,790,026 | -0.28% |
| 2025-05-07 | 7.12 | 7.18 | 7.10 | 7.17 | 7.02 | qfq | 12,970,695 | 92,738,632 | 1.27% |
| 2025-05-06 | 7.03 | 7.08 | 7.03 | 7.08 | 6.93 | qfq | 8,044,076 | 56,803,941 | 1.00% |
| 2025-04-30 | 7.06 | 7.08 | 7.01 | 7.01 | 6.86 | qfq | 9,082,950 | 63,918,728 | -0.71% |
| 2025-04-29 | 7.05 | 7.09 | 6.99 | 7.06 | 6.91 | qfq | 9,140,519 | 64,508,677 | -0.98% |
| 2025-04-28 | 7.19 | 7.21 | 7.12 | 7.13 | 6.98 | qfq | 6,794,440 | 48,521,255 | -0.70% |
| 2025-04-25 | 7.17 | 7.21 | 7.15 | 7.18 | 7.03 | qfq | 6,408,565 | 46,013,056 | 0.28% |
| 2025-04-24 | 7.18 | 7.23 | 7.15 | 7.16 | 7.01 | qfq | 7,821,570 | 56,224,947 | -0.56% |
| 2025-04-23 | 7.25 | 7.25 | 7.18 | 7.20 | 7.05 | qfq | 9,793,930 | 70,583,079 | -0.14% |
| 2025-04-22 | 7.11 | 7.34 | 7.10 | 7.21 | 7.06 | qfq | 17,742,526 | 128,114,760 | 1.98% |
| 2025-04-21 | 7.04 | 7.08 | 7.02 | 7.07 | 6.92 | qfq | 6,061,231 | 42,770,185 | 0.43% |
| 2025-04-18 | 7.06 | 7.08 | 7.02 | 7.04 | 6.89 | qfq | 5,900,670 | 41,533,933 | -0.56% |
| 2025-04-17 | 7.06 | 7.13 | 7.04 | 7.08 | 6.93 | qfq | 6,976,870 | 49,515,269 | -0.14% |
| 2025-04-16 | 7.07 | 7.11 | 6.98 | 7.09 | 6.94 | qfq | 10,902,961 | 76,919,018 | -0.14% |
| 2025-04-15 | 7.10 | 7.12 | 7.06 | 7.10 | 6.95 | qfq | 7,972,443 | 56,479,499 | -0.28% |
| 2025-04-14 | 7.11 | 7.14 | 7.08 | 7.12 | 6.97 | qfq | 9,475,492 | 67,416,485 | 0.56% |
| 2025-04-11 | 7.09 | 7.13 | 7.05 | 7.08 | 6.93 | qfq | 9,952,230 | 70,547,785 | -0.28% |
| 2025-04-10 | 7.10 | 7.16 | 7.05 | 7.10 | 6.95 | qfq | 16,521,280 | 117,522,302 | 0.71% |
| 2025-04-09 | 6.97 | 7.09 | 6.82 | 7.05 | 6.90 | qfq | 18,949,762 | 132,256,333 | 0.00% |
| 2025-04-08 | 6.77 | 7.06 | 6.77 | 7.05 | 6.90 | qfq | 26,324,316 | 183,366,107 | 4.91% |
| 2025-04-07 | 7.22 | 7.29 | 6.71 | 6.72 | 6.58 | qfq | 37,091,387 | 258,267,293 | -9.80% |
| 2025-04-03 | 7.39 | 7.46 | 7.35 | 7.45 | 7.29 | qfq | 13,191,773 | 97,750,696 | 0.40% |
| 2025-04-02 | 7.42 | 7.46 | 7.40 | 7.42 | 7.27 | qfq | 9,321,310 | 69,191,022 | -0.27% |
| 2025-04-01 | 7.40 | 7.45 | 7.37 | 7.44 | 7.28 | qfq | 13,436,890 | 99,709,584 | 0.95% |
| 2025-03-31 | 7.48 | 7.48 | 7.34 | 7.37 | 7.22 | qfq | 19,660,180 | 145,347,871 | -1.60% |
| 2025-03-28 | 7.75 | 7.78 | 7.48 | 7.49 | 7.33 | qfq | 34,098,273 | 258,760,891 | -3.97% |
| 2025-03-27 | 7.83 | 7.93 | 7.79 | 7.80 | 7.64 | qfq | 27,218,828 | 213,837,162 | -1.02% |
| 2025-03-26 | 7.87 | 7.97 | 7.81 | 7.88 | 7.72 | qfq | 29,967,330 | 236,339,090 | -0.51% |
| 2025-03-25 | 7.63 | 7.92 | 7.61 | 7.92 | 7.75 | qfq | 47,631,449 | 372,520,108 | 3.80% |
| 2025-03-24 | 7.59 | 7.64 | 7.51 | 7.63 | 7.47 | qfq | 16,598,994 | 125,759,430 | 0.13% |
| 2025-03-21 | 7.60 | 7.70 | 7.56 | 7.62 | 7.46 | qfq | 16,424,424 | 125,436,682 | 0.13% |
| 2025-03-20 | 7.58 | 7.65 | 7.58 | 7.61 | 7.45 | qfq | 10,102,140 | 76,936,514 | 0.26% |
| 2025-03-19 | 7.63 | 7.64 | 7.57 | 7.59 | 7.43 | qfq | 11,756,200 | 89,310,466 | -0.78% |
| 2025-03-18 | 7.72 | 7.74 | 7.61 | 7.65 | 7.49 | qfq | 14,505,000 | 111,256,003 | -0.39% |
| 2025-03-17 | 7.66 | 7.69 | 7.64 | 7.68 | 7.52 | qfq | 14,066,807 | 107,851,707 | 0.52% |
| 2025-03-14 | 7.58 | 7.65 | 7.57 | 7.64 | 7.48 | qfq | 18,728,209 | 142,713,427 | 0.79% |
| 2025-03-13 | 7.55 | 7.58 | 7.50 | 7.58 | 7.42 | qfq | 14,229,021 | 107,266,519 | 0.53% |
| 2025-03-12 | 7.58 | 7.61 | 7.53 | 7.54 | 7.38 | qfq | 11,963,879 | 90,358,440 | -0.53% |
| 2025-03-11 | 7.45 | 7.58 | 7.40 | 7.58 | 7.42 | qfq | 18,409,064 | 138,321,894 | 1.34% |
| 2025-03-10 | 7.48 | 7.50 | 7.44 | 7.48 | 7.32 | qfq | 11,148,231 | 83,255,321 | 0.13% |
| 2025-03-07 | 7.46 | 7.52 | 7.44 | 7.47 | 7.31 | qfq | 14,634,725 | 109,431,719 | 0.00% |
| 2025-03-06 | 7.47 | 7.49 | 7.43 | 7.47 | 7.31 | qfq | 16,973,589 | 126,589,772 | 0.13% |
| 2025-03-05 | 7.52 | 7.53 | 7.42 | 7.46 | 7.30 | qfq | 12,065,145 | 89,963,194 | -0.67% |
| 2025-03-04 | 7.57 | 7.59 | 7.47 | 7.51 | 7.35 | qfq | 17,650,438 | 132,546,823 | -1.18% |
| 2025-03-03 | 7.55 | 7.66 | 7.55 | 7.60 | 7.44 | qfq | 20,049,003 | 152,552,319 | 0.93% |
| 2025-02-28 | 7.52 | 7.61 | 7.50 | 7.53 | 7.37 | qfq | 24,903,593 | 188,332,755 | 0.13% |
| 2025-02-27 | 7.50 | 7.53 | 7.43 | 7.52 | 7.36 | qfq | 17,177,260 | 128,502,258 | 0.53% |
| 2025-02-26 | 7.39 | 7.48 | 7.38 | 7.48 | 7.32 | qfq | 20,539,490 | 152,875,633 | 1.77% |
| 2025-02-25 | 7.38 | 7.46 | 7.33 | 7.35 | 7.20 | qfq | 16,608,776 | 122,744,225 | -0.54% |
| 2025-02-24 | 7.35 | 7.43 | 7.35 | 7.39 | 7.24 | qfq | 14,848,861 | 109,867,002 | 0.54% |
| 2025-02-21 | 7.38 | 7.40 | 7.31 | 7.35 | 7.20 | qfq | 12,780,470 | 93,881,928 | -0.41% |
| 2025-02-20 | 7.38 | 7.41 | 7.33 | 7.38 | 7.23 | qfq | 12,074,737 | 88,888,611 | 0.00% |
| 2025-02-19 | 7.36 | 7.39 | 7.33 | 7.38 | 7.23 | qfq | 10,282,034 | 75,692,488 | 0.27% |
| 2025-02-18 | 7.42 | 7.45 | 7.33 | 7.36 | 7.21 | qfq | 14,338,003 | 106,084,980 | -0.94% |
| 2025-02-17 | 7.48 | 7.49 | 7.40 | 7.43 | 7.27 | qfq | 14,394,800 | 106,968,000 | -0.40% |
| 2025-02-14 | 7.50 | 7.54 | 7.44 | 7.46 | 7.30 | qfq | 12,999,739 | 97,176,654 | -0.67% |
| 2025-02-13 | 7.51 | 7.59 | 7.51 | 7.51 | 7.35 | qfq | 17,903,909 | 135,028,080 | -0.13% |
| 2025-02-12 | 7.50 | 7.56 | 7.45 | 7.52 | 7.36 | qfq | 13,997,545 | 105,001,281 | 0.13% |
| 2025-02-11 | 7.50 | 7.52 | 7.42 | 7.51 | 7.35 | qfq | 12,548,000 | 93,777,510 | 0.13% |
| 2025-02-10 | 7.50 | 7.57 | 7.47 | 7.50 | 7.34 | qfq | 13,960,051 | 104,769,870 | -0.27% |
| 2025-02-07 | 7.45 | 7.56 | 7.42 | 7.52 | 7.36 | qfq | 17,289,178 | 129,825,296 | 0.80% |
| 2025-02-06 | 7.38 | 7.47 | 7.34 | 7.46 | 7.30 | qfq | 11,560,010 | 85,660,681 | 0.95% |
| 2025-02-05 | 7.55 | 7.58 | 7.35 | 7.39 | 7.24 | qfq | 16,618,035 | 123,403,642 | -1.73% |
| 2025-01-27 | 7.46 | 7.61 | 7.46 | 7.52 | 7.36 | qfq | 12,396,489 | 93,733,954 | 0.67% |
| 2025-01-24 | 7.38 | 7.47 | 7.37 | 7.47 | 7.31 | qfq | 9,410,630 | 69,933,088 | 1.22% |
| 2025-01-23 | 7.39 | 7.48 | 7.38 | 7.38 | 7.23 | qfq | 11,870,600 | 88,305,558 | 0.54% |
| 2025-01-22 | 7.40 | 7.40 | 7.27 | 7.34 | 7.19 | qfq | 13,403,296 | 98,088,816 | -1.08% |
| 2025-01-21 | 7.53 | 7.57 | 7.39 | 7.42 | 7.27 | qfq | 11,639,710 | 86,509,440 | -1.33% |
| 2025-01-20 | 7.49 | 7.57 | 7.48 | 7.52 | 7.36 | qfq | 12,166,266 | 91,507,950 | 0.40% |
| 2025-01-17 | 7.45 | 7.56 | 7.25 | 7.49 | 7.33 | qfq | 22,911,545 | 170,340,029 | -1.06% |
| 2025-01-16 | 7.54 | 7.65 | 7.50 | 7.57 | 7.41 | qfq | 13,608,223 | 103,308,168 | 0.66% |
| 2025-01-15 | 7.60 | 7.60 | 7.50 | 7.52 | 7.36 | qfq | 12,208,640 | 91,945,000 | -1.18% |
| 2025-01-14 | 7.46 | 7.63 | 7.45 | 7.61 | 7.45 | qfq | 18,438,551 | 139,046,573 | 1.87% |
| 2025-01-13 | 7.41 | 7.48 | 7.37 | 7.47 | 7.31 | qfq | 9,676,195 | 71,946,097 | 0.81% |
| 2025-01-10 | 7.53 | 7.58 | 7.41 | 7.41 | 7.26 | qfq | 12,139,083 | 90,742,637 | -1.59% |
| 2025-01-09 | 7.68 | 7.68 | 7.50 | 7.53 | 7.37 | qfq | 14,685,297 | 111,337,058 | -1.95% |
| 2025-01-08 | 7.81 | 7.81 | 7.55 | 7.68 | 7.52 | qfq | 16,573,981 | 126,984,597 | -1.79% |
| 2025-01-07 | 7.98 | 8.01 | 7.72 | 7.82 | 7.66 | qfq | 21,604,136 | 169,143,295 | -2.25% |
| 2025-01-06 | 7.88 | 8.11 | 7.83 | 8.00 | 7.83 | qfq | 21,632,050 | 172,701,158 | 1.39% |
| 2025-01-03 | 7.89 | 8.12 | 7.85 | 7.89 | 7.73 | qfq | 23,318,075 | 185,979,862 | 0.38% |
| 2025-01-02 | 7.92 | 8.12 | 7.83 | 7.86 | 7.70 | qfq | 25,875,438 | 207,067,074 | -0.13% |
| 2024-12-31 | 8.12 | 8.14 | 7.82 | 7.87 | 7.71 | qfq | 24,962,923 | 198,484,382 | -3.08% |
| 2024-12-30 | 8.14 | 8.16 | 8.08 | 8.12 | 7.95 | qfq | 10,805,249 | 87,760,493 | -0.49% |
| 2024-12-27 | 8.19 | 8.21 | 8.12 | 8.16 | 7.99 | qfq | 11,245,000 | 91,844,747 | -0.12% |
| 2024-12-26 | 8.18 | 8.22 | 8.16 | 8.17 | 8.00 | qfq | 8,395,960 | 68,689,670 | 0.00% |
| 2024-12-25 | 8.18 | 8.19 | 8.11 | 8.17 | 8.00 | qfq | 9,293,518 | 75,667,984 | 0.00% |
| 2024-12-24 | 8.02 | 8.18 | 8.02 | 8.17 | 8.00 | qfq | 12,351,384 | 100,358,380 | 1.62% |
| 2024-12-23 | 8.09 | 8.17 | 8.02 | 8.04 | 7.87 | qfq | 13,833,930 | 111,962,066 | -0.86% |
| 2024-12-20 | 8.19 | 8.19 | 8.07 | 8.11 | 7.94 | qfq | 9,227,844 | 74,914,272 | -0.61% |
| 2024-12-19 | 8.15 | 8.18 | 8.02 | 8.16 | 7.99 | qfq | 13,772,079 | 111,600,968 | -0.37% |
| 2024-12-18 | 8.19 | 8.30 | 8.17 | 8.19 | 8.02 | qfq | 13,057,870 | 107,624,604 | 0.49% |
| 2024-12-17 | 8.27 | 8.29 | 8.12 | 8.15 | 7.98 | qfq | 15,123,959 | 123,836,029 | -1.45% |
| 2024-12-16 | 8.26 | 8.35 | 8.23 | 8.27 | 8.10 | qfq | 13,707,092 | 113,373,518 | -0.24% |
| 2024-12-13 | 8.47 | 8.47 | 8.28 | 8.29 | 8.12 | qfq | 23,890,479 | 199,516,824 | -2.47% |
| 2024-12-12 | 8.46 | 8.53 | 8.38 | 8.50 | 8.32 | qfq | 19,532,916 | 165,562,630 | 0.47% |
| 2024-12-11 | 8.39 | 8.54 | 8.35 | 8.46 | 8.28 | qfq | 21,077,523 | 178,401,693 | 0.95% |
| 2024-12-10 | 8.59 | 8.61 | 8.36 | 8.38 | 8.21 | qfq | 24,371,210 | 206,333,633 | 0.12% |
| 2024-12-09 | 8.41 | 8.50 | 8.32 | 8.37 | 8.20 | qfq | 22,700,490 | 190,954,634 | 0.60% |
| 2024-12-06 | 8.18 | 8.34 | 8.17 | 8.32 | 8.15 | qfq | 17,848,503 | 147,678,911 | 1.46% |
| 2024-12-05 | 8.21 | 8.23 | 8.15 | 8.20 | 8.03 | qfq | 9,800,717 | 80,317,079 | -0.12% |
| 2024-12-04 | 8.31 | 8.32 | 8.17 | 8.21 | 8.04 | qfq | 13,501,950 | 111,327,334 | -1.56% |
| 2024-12-03 | 8.33 | 8.36 | 8.25 | 8.34 | 8.17 | qfq | 13,503,506 | 112,092,398 | 0.12% |
| 2024-12-02 | 8.28 | 8.37 | 8.25 | 8.33 | 8.16 | qfq | 17,328,500 | 144,057,157 | 0.60% |
| 2024-11-29 | 8.14 | 8.33 | 8.09 | 8.28 | 8.11 | qfq | 20,155,761 | 166,126,836 | 1.72% |
| 2024-11-28 | 8.12 | 8.20 | 8.11 | 8.14 | 7.97 | qfq | 14,477,456 | 118,180,286 | -0.25% |
| 2024-11-27 | 8.08 | 8.17 | 7.88 | 8.16 | 7.99 | qfq | 20,066,690 | 160,860,089 | 0.49% |
| 2024-11-26 | 8.15 | 8.19 | 8.10 | 8.12 | 7.95 | qfq | 11,062,268 | 89,998,579 | -0.37% |
| 2024-11-25 | 8.11 | 8.27 | 8.06 | 8.15 | 7.98 | qfq | 15,779,839 | 128,643,619 | 0.49% |
| 2024-11-22 | 8.46 | 8.49 | 8.09 | 8.11 | 7.94 | qfq | 23,409,846 | 193,728,521 | -4.02% |
| 2024-11-21 | 8.50 | 8.59 | 8.38 | 8.45 | 8.27 | qfq | 17,142,196 | 145,177,345 | -0.35% |
| 2024-11-20 | 8.40 | 8.52 | 8.36 | 8.48 | 8.30 | qfq | 21,481,182 | 181,762,187 | 0.83% |
| 2024-11-19 | 8.36 | 8.41 | 8.24 | 8.41 | 8.23 | qfq | 19,621,443 | 163,321,398 | 0.96% |
| 2024-11-18 | 8.34 | 8.52 | 8.28 | 8.33 | 8.16 | qfq | 24,650,293 | 207,319,797 | 0.48% |
| 2024-11-15 | 8.40 | 8.53 | 8.27 | 8.29 | 8.12 | qfq | 20,695,991 | 173,954,854 | -1.78% |
| 2024-11-14 | 8.61 | 8.74 | 8.40 | 8.44 | 8.26 | qfq | 26,231,841 | 224,515,309 | -2.31% |
| 2024-11-13 | 8.58 | 8.72 | 8.54 | 8.64 | 8.46 | qfq | 20,296,914 | 174,862,963 | 0.35% |
| 2024-11-12 | 8.71 | 8.85 | 8.53 | 8.61 | 8.43 | qfq | 34,100,428 | 297,092,337 | -1.26% |
| 2024-11-11 | 8.59 | 8.73 | 8.53 | 8.72 | 8.54 | qfq | 29,634,411 | 255,741,462 | 0.35% |
| 2024-11-08 | 8.92 | 8.92 | 8.60 | 8.69 | 8.51 | qfq | 36,232,552 | 316,251,028 | -1.25% |
| 2024-11-07 | 8.48 | 8.80 | 8.41 | 8.80 | 8.62 | qfq | 41,192,197 | 358,357,522 | 3.77% |
| 2024-11-06 | 8.48 | 8.58 | 8.39 | 8.48 | 8.30 | qfq | 34,870,374 | 295,544,704 | 0.00% |
| 2024-11-05 | 8.34 | 8.48 | 8.30 | 8.48 | 8.30 | qfq | 33,797,240 | 284,151,361 | 1.68% |
| 2024-11-04 | 8.43 | 8.44 | 8.25 | 8.34 | 8.17 | qfq | 28,954,768 | 240,439,138 | -0.83% |
| 2024-11-01 | 8.40 | 8.61 | 8.31 | 8.41 | 8.23 | qfq | 35,788,924 | 302,889,336 | -0.47% |
| 2024-10-31 | 8.37 | 8.50 | 8.32 | 8.45 | 8.27 | qfq | 35,843,348 | 301,353,766 | 0.72% |
| 2024-10-30 | 8.58 | 8.62 | 8.25 | 8.39 | 8.21 | qfq | 47,197,825 | 395,588,192 | -3.89% |
| 2024-10-29 | 8.99 | 8.99 | 8.65 | 8.73 | 8.55 | qfq | 38,510,430 | 337,826,597 | -2.89% |
| 2024-10-28 | 8.46 | 9.19 | 8.45 | 8.99 | 8.80 | qfq | 71,655,562 | 637,932,794 | 6.26% |
| 2024-10-25 | 8.09 | 8.50 | 8.09 | 8.46 | 8.28 | qfq | 46,077,841 | 384,544,224 | 4.70% |
| 2024-10-24 | 8.15 | 8.16 | 8.00 | 8.08 | 7.91 | qfq | 18,995,500 | 153,472,614 | -1.34% |
| 2024-10-23 | 8.06 | 8.21 | 8.03 | 8.19 | 8.02 | qfq | 29,748,445 | 241,471,177 | 1.87% |
| 2024-10-22 | 7.98 | 8.05 | 7.93 | 8.04 | 7.87 | qfq | 24,836,708 | 198,483,580 | 0.50% |
| 2024-10-21 | 8.05 | 8.24 | 7.87 | 8.00 | 7.83 | qfq | 41,215,333 | 331,218,636 | 0.25% |
| 2024-10-18 | 7.87 | 8.08 | 7.77 | 7.98 | 7.81 | qfq | 30,247,742 | 239,591,248 | 1.14% |
| 2024-10-17 | 8.09 | 8.15 | 7.87 | 7.89 | 7.73 | qfq | 17,626,693 | 140,994,465 | -2.35% |
| 2024-10-16 | 8.01 | 8.17 | 7.97 | 8.08 | 7.91 | qfq | 11,831,694 | 95,766,338 | 0.25% |
| 2024-10-15 | 8.25 | 8.26 | 8.06 | 8.06 | 7.89 | qfq | 19,650,401 | 160,279,901 | -2.54% |
| 2024-10-14 | 8.18 | 8.30 | 8.07 | 8.27 | 8.10 | qfq | 19,936,082 | 163,304,693 | 1.97% |
| 2024-10-11 | 8.38 | 8.41 | 8.01 | 8.11 | 7.94 | qfq | 23,601,543 | 193,508,579 | -3.34% |
| 2024-10-10 | 8.22 | 8.70 | 8.12 | 8.39 | 8.21 | qfq | 31,723,317 | 266,196,916 | 2.94% |
| 2024-10-09 | 8.70 | 8.71 | 8.15 | 8.15 | 7.98 | qfq | 42,682,481 | 359,293,676 | -8.73% |
| 2024-10-08 | 9.57 | 9.57 | 8.60 | 8.93 | 8.74 | qfq | 68,238,559 | 615,465,095 | 2.64% |
| 2024-09-30 | 8.34 | 8.81 | 8.25 | 8.70 | 8.52 | qfq | 59,949,121 | 512,557,561 | 7.27% |
| 2024-09-27 | 8.00 | 8.18 | 7.99 | 8.11 | 7.94 | qfq | 21,802,512 | 176,031,540 | 2.40% |
| 2024-09-26 | 7.60 | 7.94 | 7.59 | 7.92 | 7.75 | qfq | 26,650,801 | 208,160,607 | 3.66% |
| 2024-09-25 | 7.51 | 7.91 | 7.51 | 7.64 | 7.48 | qfq | 30,514,903 | 236,771,400 | 3.38% |
| 2024-09-24 | 7.04 | 7.39 | 7.04 | 7.39 | 7.24 | qfq | 18,328,620 | 132,591,126 | 5.72% |
| 2024-09-23 | 7.05 | 7.07 | 6.97 | 6.99 | 6.84 | qfq | 5,405,050 | 37,846,442 | -0.85% |
| 2024-09-20 | 7.13 | 7.13 | 7.00 | 7.05 | 6.90 | qfq | 6,699,864 | 47,194,009 | -0.84% |
| 2024-09-19 | 6.93 | 7.15 | 6.90 | 7.11 | 6.96 | qfq | 8,200,570 | 57,835,422 | 3.04% |
| 2024-09-18 | 7.00 | 7.03 | 6.79 | 6.90 | 6.76 | qfq | 9,675,758 | 66,612,278 | -2.13% |
| 2024-09-13 | 7.10 | 7.12 | 7.02 | 7.05 | 6.90 | qfq | 5,329,791 | 37,612,254 | -0.42% |
| 2024-09-12 | 7.11 | 7.19 | 7.07 | 7.08 | 6.93 | qfq | 5,968,610 | 42,439,612 | -0.56% |
| 2024-09-11 | 7.15 | 7.20 | 7.08 | 7.12 | 6.97 | qfq | 6,207,070 | 44,363,569 | -0.70% |
| 2024-09-10 | 7.29 | 7.33 | 7.07 | 7.17 | 7.02 | qfq | 11,938,940 | 85,392,410 | -1.92% |
| 2024-09-09 | 7.30 | 7.35 | 7.26 | 7.31 | 7.16 | qfq | 5,876,900 | 42,948,264 | -0.41% |
| 2024-09-06 | 7.41 | 7.42 | 7.31 | 7.34 | 7.19 | qfq | 7,241,870 | 53,252,710 | -1.08% |
| 2024-09-05 | 7.48 | 7.53 | 7.38 | 7.42 | 7.27 | qfq | 10,534,832 | 78,251,327 | -0.80% |
| 2024-09-04 | 7.42 | 7.57 | 7.38 | 7.48 | 7.32 | qfq | 10,427,260 | 78,207,334 | 0.54% |
| 2024-09-03 | 7.32 | 7.45 | 7.32 | 7.44 | 7.28 | qfq | 11,430,120 | 84,799,454 | 1.09% |
| 2024-09-02 | 7.33 | 7.44 | 7.23 | 7.36 | 7.21 | qfq | 13,171,330 | 96,868,799 | 0.41% |
| 2024-08-30 | 7.34 | 7.47 | 7.20 | 7.33 | 7.18 | qfq | 21,049,346 | 154,481,085 | -0.14% |
| 2024-08-29 | 7.35 | 7.44 | 7.30 | 7.34 | 7.19 | qfq | 10,542,766 | 77,576,957 | -0.14% |
| 2024-08-28 | 7.31 | 7.43 | 7.31 | 7.35 | 7.20 | qfq | 8,043,414 | 59,259,434 | 0.14% |
| 2024-08-27 | 7.32 | 7.39 | 7.25 | 7.34 | 7.19 | qfq | 9,742,136 | 71,354,676 | 0.55% |
| 2024-08-26 | 7.40 | 7.51 | 7.22 | 7.30 | 7.15 | qfq | 17,884,559 | 131,714,818 | -0.82% |
| 2024-08-23 | 7.44 | 7.46 | 7.34 | 7.36 | 7.21 | qfq | 8,026,984 | 59,289,911 | -1.08% |
| 2024-08-22 | 7.48 | 7.55 | 7.41 | 7.44 | 7.28 | qfq | 6,065,149 | 45,248,358 | -1.20% |
| 2024-08-21 | 7.60 | 7.63 | 7.50 | 7.53 | 7.37 | qfq | 9,354,174 | 70,626,156 | -1.31% |
| 2024-08-20 | 7.69 | 7.72 | 7.61 | 7.63 | 7.47 | qfq | 9,588,367 | 73,293,754 | -0.91% |
| 2024-08-19 | 7.70 | 7.78 | 7.67 | 7.70 | 7.54 | qfq | 7,846,202 | 60,592,721 | -0.26% |
| 2024-08-16 | 7.78 | 7.79 | 7.69 | 7.72 | 7.56 | qfq | 8,361,904 | 64,600,259 | -0.52% |
| 2024-08-15 | 7.70 | 7.87 | 7.69 | 7.76 | 7.60 | qfq | 10,842,813 | 84,271,942 | 0.13% |
| 2024-08-14 | 7.84 | 7.93 | 7.74 | 7.75 | 7.59 | qfq | 12,130,028 | 94,814,297 | -1.27% |
| 2024-08-13 | 7.78 | 7.85 | 7.71 | 7.85 | 7.69 | qfq | 10,348,501 | 80,762,782 | 0.64% |
| 2024-08-12 | 7.66 | 7.80 | 7.66 | 7.80 | 7.64 | qfq | 11,143,791 | 86,292,478 | 1.17% |
| 2024-08-09 | 7.69 | 7.78 | 7.67 | 7.71 | 7.55 | qfq | 11,909,247 | 92,047,777 | 0.13% |
| 2024-08-08 | 7.56 | 7.72 | 7.56 | 7.70 | 7.54 | qfq | 14,418,987 | 110,668,063 | 1.72% |
| 2024-08-07 | 7.48 | 7.60 | 7.45 | 7.57 | 7.41 | qfq | 11,927,475 | 90,030,838 | 0.93% |
| 2024-08-06 | 7.48 | 7.55 | 7.34 | 7.50 | 7.34 | qfq | 12,684,509 | 94,946,947 | 0.81% |
| 2024-08-05 | 7.41 | 7.55 | 7.41 | 7.44 | 7.28 | qfq | 14,292,912 | 107,035,821 | -0.53% |
| 2024-08-02 | 7.51 | 7.58 | 7.46 | 7.48 | 7.32 | qfq | 9,721,150 | 73,164,801 | -0.80% |
| 2024-08-01 | 7.47 | 7.59 | 7.47 | 7.54 | 7.38 | qfq | 13,286,345 | 100,147,061 | 0.40% |
| 2024-07-31 | 7.37 | 7.52 | 7.36 | 7.51 | 7.35 | qfq | 17,154,322 | 128,408,592 | 1.35% |
| 2024-07-30 | 7.39 | 7.42 | 7.27 | 7.41 | 7.26 | qfq | 10,214,258 | 75,374,140 | 1.51% |
| 2024-07-29 | 7.45 | 7.45 | 7.29 | 7.30 | 7.15 | qfq | 15,141,230 | 111,238,444 | -1.35% |
| 2024-07-26 | 7.21 | 7.45 | 7.04 | 7.40 | 7.25 | qfq | 31,939,606 | 233,848,409 | 2.64% |
| 2024-07-25 | 7.11 | 7.23 | 7.03 | 7.21 | 7.06 | qfq | 15,807,744 | 113,431,538 | 1.41% |
| 2024-07-24 | 7.04 | 7.14 | 7.01 | 7.11 | 6.96 | qfq | 10,530,375 | 74,590,857 | 1.14% |
| 2024-07-23 | 7.02 | 7.14 | 7.00 | 7.03 | 6.88 | qfq | 9,208,580 | 65,209,770 | 0.00% |
| 2024-07-22 | 7.02 | 7.05 | 6.98 | 7.03 | 6.88 | qfq | 5,574,785 | 39,092,162 | -0.28% |
| 2024-07-19 | 7.05 | 7.09 | 6.98 | 7.05 | 6.90 | qfq | 5,355,740 | 37,713,142 | 0.00% |
| 2024-07-18 | 6.98 | 7.06 | 6.93 | 7.05 | 6.90 | qfq | 6,737,210 | 47,244,623 | 0.43% |
| 2024-07-17 | 6.98 | 7.05 | 6.94 | 7.02 | 6.87 | qfq | 6,403,897 | 44,856,460 | 0.43% |
| 2024-07-16 | 7.04 | 7.05 | 6.93 | 6.99 | 6.84 | qfq | 4,958,487 | 34,569,538 | -0.14% |
| 2024-07-15 | 7.00 | 7.04 | 6.94 | 7.00 | 6.85 | qfq | 5,208,310 | 36,395,662 | 0.29% |
| 2024-07-12 | 7.06 | 7.06 | 6.96 | 6.98 | 6.83 | qfq | 5,067,430 | 35,452,829 | -0.43% |
| 2024-07-11 | 6.91 | 7.03 | 6.91 | 7.01 | 6.86 | qfq | 8,453,318 | 59,058,470 | 2.49% |
| 2024-07-10 | 6.91 | 6.91 | 6.80 | 6.84 | 6.70 | qfq | 6,586,929 | 45,086,422 | -1.01% |
| 2024-07-09 | 6.68 | 6.91 | 6.67 | 6.91 | 6.77 | qfq | 9,144,601 | 62,278,738 | 3.44% |
| 2024-07-08 | 6.83 | 6.84 | 6.66 | 6.68 | 6.54 | qfq | 6,367,130 | 42,775,764 | -2.20% |
| 2024-07-05 | 6.80 | 6.89 | 6.77 | 6.83 | 6.69 | qfq | 7,162,254 | 48,902,500 | 0.15% |
| 2024-07-04 | 6.94 | 6.99 | 6.79 | 6.82 | 6.68 | qfq | 5,900,839 | 40,567,548 | -2.15% |
| 2024-07-03 | 6.98 | 7.02 | 6.94 | 6.97 | 6.82 | qfq | 4,304,241 | 30,027,105 | 0.00% |
| 2024-07-02 | 7.01 | 7.04 | 6.93 | 6.97 | 6.82 | qfq | 6,824,254 | 47,626,592 | -0.43% |
| 2024-07-01 | 6.86 | 7.02 | 6.84 | 7.00 | 6.85 | qfq | 8,088,840 | 56,198,225 | 2.04% |
| 2024-06-28 | 6.80 | 6.94 | 6.79 | 6.86 | 6.72 | qfq | 6,138,382 | 42,270,818 | 0.88% |
| 2024-06-27 | 6.96 | 6.98 | 6.79 | 6.80 | 6.66 | qfq | 7,899,285 | 54,104,601 | -2.86% |
| 2024-06-26 | 6.83 | 7.00 | 6.77 | 7.00 | 6.85 | qfq | 7,740,644 | 53,331,121 | 2.49% |
| 2024-06-25 | 6.71 | 6.89 | 6.71 | 6.83 | 6.69 | qfq | 6,943,721 | 47,353,330 | 1.34% |
| 2024-06-24 | 6.83 | 6.87 | 6.67 | 6.74 | 6.60 | qfq | 9,117,110 | 61,637,306 | -2.32% |
| 2024-06-21 | 6.92 | 7.00 | 6.90 | 6.90 | 6.76 | qfq | 6,181,313 | 42,852,965 | -0.43% |
| 2024-06-20 | 7.04 | 7.08 | 6.93 | 6.93 | 6.79 | qfq | 8,450,584 | 58,999,985 | -1.70% |
| 2024-06-19 | 7.14 | 7.20 | 7.05 | 7.05 | 6.90 | qfq | 8,198,910 | 58,168,248 | -1.26% |
| 2024-06-18 | 7.09 | 7.21 | 7.08 | 7.14 | 6.99 | qfq | 6,519,980 | 46,538,126 | 0.28% |
| 2024-06-17 | 7.09 | 7.21 | 7.09 | 7.12 | 6.97 | qfq | 5,530,046 | 39,484,042 | -0.97% |
| 2024-06-14 | 7.16 | 7.20 | 7.05 | 7.19 | 7.04 | qfq | 6,657,880 | 47,496,357 | 0.70% |
| 2024-06-13 | 7.27 | 7.30 | 7.12 | 7.14 | 6.99 | qfq | 10,810,432 | 77,672,986 | -2.33% |
| 2024-06-12 | 7.32 | 7.34 | 7.23 | 7.31 | 7.16 | qfq | 7,010,210 | 51,105,303 | 0.00% |
| 2024-06-11 | 7.32 | 7.35 | 7.23 | 7.31 | 7.16 | qfq | 7,129,604 | 52,005,735 | -0.54% |
| 2024-06-07 | 7.29 | 7.36 | 7.27 | 7.35 | 7.20 | qfq | 7,283,755 | 53,274,598 | 1.10% |
| 2024-06-06 | 7.31 | 7.38 | 7.22 | 7.27 | 7.12 | qfq | 10,073,450 | 73,418,913 | -0.68% |
| 2024-06-05 | 7.45 | 7.48 | 7.30 | 7.32 | 7.17 | qfq | 8,171,390 | 60,349,581 | -2.40% |
| 2024-06-04 | 7.35 | 7.51 | 7.27 | 7.50 | 7.34 | qfq | 9,965,370 | 73,779,521 | 2.04% |
| 2024-06-03 | 7.47 | 7.49 | 7.29 | 7.35 | 7.20 | qfq | 12,821,836 | 94,446,107 | -1.87% |
| 2024-05-31 | 7.64 | 7.68 | 7.49 | 7.49 | 7.33 | qfq | 16,176,780 | 122,216,272 | -2.09% |
| 2024-05-30 | 7.67 | 7.92 | 7.61 | 7.65 | 7.49 | qfq | 23,592,771 | 183,291,617 | -0.39% |
| 2024-05-29 | 7.58 | 7.78 | 7.55 | 7.68 | 7.52 | qfq | 10,333,487 | 79,132,043 | 1.19% |
| 2024-05-28 | 7.68 | 7.72 | 7.58 | 7.59 | 7.43 | qfq | 9,660,725 | 73,893,231 | -1.43% |
| 2024-05-27 | 7.64 | 7.70 | 7.55 | 7.70 | 7.54 | qfq | 11,633,309 | 88,633,449 | 1.32% |
| 2024-05-24 | 7.58 | 7.69 | 7.56 | 7.60 | 7.44 | qfq | 9,370,506 | 71,396,344 | 0.26% |
| 2024-05-23 | 7.82 | 7.82 | 7.55 | 7.58 | 7.42 | qfq | 18,058,559 | 137,973,358 | -5.84% |
| 2024-05-22 | 8.14 | 8.16 | 8.01 | 8.05 | 7.61 | qfq | 14,464,004 | 116,785,843 | -1.11% |
| 2024-05-21 | 8.29 | 8.29 | 8.11 | 8.14 | 7.70 | qfq | 15,161,225 | 124,115,763 | -1.33% |
| 2024-05-20 | 8.15 | 8.28 | 8.13 | 8.25 | 7.80 | qfq | 23,128,368 | 190,008,853 | 1.85% |
| 2024-05-17 | 8.00 | 8.10 | 7.94 | 8.10 | 7.66 | qfq | 15,171,556 | 121,733,245 | 1.76% |
| 2024-05-16 | 8.00 | 8.11 | 7.93 | 7.96 | 7.53 | qfq | 10,525,800 | 84,405,858 | -0.13% |
| 2024-05-15 | 8.02 | 8.08 | 7.89 | 7.97 | 7.54 | qfq | 9,830,880 | 78,474,638 | -0.50% |
| 2024-05-14 | 8.02 | 8.08 | 7.99 | 8.01 | 7.58 | qfq | 10,039,946 | 80,680,318 | -0.12% |
| 2024-05-13 | 8.18 | 8.18 | 7.97 | 8.02 | 7.59 | qfq | 14,082,290 | 113,056,573 | -1.47% |
| 2024-05-10 | 8.19 | 8.25 | 8.10 | 8.14 | 7.70 | qfq | 12,423,254 | 101,337,075 | -0.61% |
| 2024-05-09 | 8.08 | 8.25 | 8.06 | 8.19 | 7.75 | qfq | 17,064,620 | 139,769,632 | 1.36% |
| 2024-05-08 | 8.15 | 8.19 | 8.06 | 8.08 | 7.64 | qfq | 14,223,052 | 115,442,037 | -0.98% |
| 2024-05-07 | 8.12 | 8.19 | 8.08 | 8.16 | 7.72 | qfq | 17,542,896 | 142,740,696 | 0.49% |
| 2024-05-06 | 7.88 | 8.13 | 7.81 | 8.12 | 7.68 | qfq | 24,712,290 | 198,275,660 | 4.24% |
| 2024-04-30 | 7.79 | 7.91 | 7.75 | 7.79 | 7.37 | qfq | 17,382,911 | 136,118,248 | 0.00% |
| 2024-04-29 | 7.58 | 7.80 | 7.51 | 7.79 | 7.37 | qfq | 20,226,074 | 155,614,805 | 2.64% |
| 2024-04-26 | 7.50 | 7.61 | 7.41 | 7.59 | 7.18 | qfq | 17,390,296 | 130,793,677 | 0.80% |
| 2024-04-25 | 7.39 | 7.61 | 7.34 | 7.53 | 7.12 | qfq | 22,232,490 | 167,054,928 | 1.76% |
| 2024-04-24 | 7.36 | 7.40 | 7.18 | 7.40 | 7.00 | qfq | 23,105,060 | 168,474,978 | 0.82% |
| 2024-04-23 | 7.64 | 7.69 | 7.32 | 7.34 | 6.94 | qfq | 36,393,717 | 270,104,385 | -5.05% |
| 2024-04-22 | 7.90 | 7.98 | 7.70 | 7.73 | 7.31 | qfq | 26,498,024 | 207,725,976 | -1.02% |
| 2024-04-19 | 7.51 | 7.96 | 7.49 | 7.81 | 7.39 | qfq | 46,006,460 | 358,446,510 | 2.90% |
| 2024-04-18 | 7.86 | 7.87 | 7.52 | 7.59 | 7.18 | qfq | 61,213,419 | 466,584,405 | -6.64% |
| 2024-04-17 | 7.95 | 8.14 | 7.95 | 8.13 | 7.69 | qfq | 23,613,508 | 190,388,968 | 2.14% |
| 2024-04-16 | 8.17 | 8.28 | 7.94 | 7.96 | 7.53 | qfq | 30,199,625 | 245,071,934 | -2.69% |
| 2024-04-15 | 8.13 | 8.27 | 7.90 | 8.18 | 7.74 | qfq | 28,414,937 | 230,959,397 | 0.86% |
| 2024-04-12 | 8.18 | 8.22 | 8.05 | 8.11 | 7.67 | qfq | 14,805,642 | 120,258,031 | -0.73% |
| 2024-04-11 | 8.19 | 8.34 | 8.06 | 8.17 | 7.73 | qfq | 24,077,146 | 197,272,187 | -0.73% |
| 2024-04-10 | 8.20 | 8.32 | 8.12 | 8.23 | 7.78 | qfq | 27,101,933 | 222,789,610 | 0.37% |
| 2024-04-09 | 8.03 | 8.26 | 8.00 | 8.20 | 7.76 | qfq | 27,415,435 | 222,647,065 | 1.36% |
| 2024-04-08 | 8.05 | 8.33 | 8.03 | 8.09 | 7.65 | qfq | 42,673,867 | 350,132,374 | 0.50% |
| 2024-04-03 | 7.88 | 8.10 | 7.87 | 8.05 | 7.61 | qfq | 33,555,277 | 268,586,928 | 2.55% |
| 2024-04-02 | 7.76 | 7.89 | 7.74 | 7.85 | 7.42 | qfq | 24,166,407 | 189,325,799 | 1.16% |
| 2024-04-01 | 7.55 | 7.78 | 7.55 | 7.76 | 7.34 | qfq | 19,970,165 | 154,196,034 | 3.05% |
| 2024-03-29 | 7.41 | 7.55 | 7.41 | 7.53 | 7.12 | qfq | 8,787,812 | 65,823,705 | 1.35% |
| 2024-03-28 | 7.41 | 7.53 | 7.39 | 7.43 | 7.03 | qfq | 10,800,892 | 80,407,026 | 0.13% |
| 2024-03-27 | 7.53 | 7.58 | 7.42 | 7.42 | 7.02 | qfq | 8,919,861 | 67,063,693 | -1.59% |
| 2024-03-26 | 7.51 | 7.58 | 7.43 | 7.54 | 7.13 | qfq | 10,937,699 | 82,216,213 | 0.27% |
| 2024-03-25 | 7.71 | 7.75 | 7.51 | 7.52 | 7.11 | qfq | 13,848,279 | 105,892,161 | -2.84% |
| 2024-03-22 | 7.89 | 7.89 | 7.73 | 7.74 | 7.32 | qfq | 11,744,220 | 91,359,865 | -1.90% |
| 2024-03-21 | 7.92 | 7.96 | 7.82 | 7.89 | 7.46 | qfq | 15,669,915 | 123,505,171 | -0.75% |
| 2024-03-20 | 7.78 | 8.00 | 7.73 | 7.95 | 7.52 | qfq | 24,331,616 | 191,909,130 | 2.05% |
| 2024-03-19 | 7.78 | 7.83 | 7.75 | 7.79 | 7.37 | qfq | 11,483,913 | 89,433,059 | -0.26% |
| 2024-03-18 | 7.80 | 7.81 | 7.72 | 7.81 | 7.39 | qfq | 13,939,744 | 108,272,967 | 0.39% |
| 2024-03-15 | 7.62 | 7.78 | 7.58 | 7.78 | 7.36 | qfq | 15,331,305 | 118,001,762 | 1.43% |
| 2024-03-14 | 7.69 | 7.78 | 7.61 | 7.67 | 7.25 | qfq | 12,861,070 | 99,135,056 | -0.13% |
| 2024-03-13 | 7.74 | 7.75 | 7.64 | 7.68 | 7.26 | qfq | 10,584,143 | 81,270,389 | -0.78% |
| 2024-03-12 | 7.80 | 7.83 | 7.69 | 7.74 | 7.32 | qfq | 12,507,778 | 96,823,680 | -0.77% |
| 2024-03-11 | 7.67 | 7.80 | 7.67 | 7.80 | 7.38 | qfq | 12,473,118 | 96,698,823 | 1.17% |
| 2024-03-08 | 7.67 | 7.75 | 7.60 | 7.71 | 7.29 | qfq | 9,466,912 | 72,541,944 | 0.52% |
| 2024-03-07 | 7.65 | 7.80 | 7.64 | 7.67 | 7.25 | qfq | 13,277,359 | 102,530,905 | 0.39% |
| 2024-03-06 | 7.56 | 7.75 | 7.51 | 7.64 | 7.23 | qfq | 12,253,052 | 93,423,908 | 0.92% |
| 2024-03-05 | 7.68 | 7.69 | 7.55 | 7.57 | 7.16 | qfq | 12,004,412 | 91,237,334 | -1.69% |
| 2024-03-04 | 7.79 | 7.81 | 7.65 | 7.70 | 7.28 | qfq | 12,332,652 | 94,995,452 | -1.28% |
| 2024-03-01 | 7.76 | 7.85 | 7.72 | 7.80 | 7.38 | qfq | 12,123,514 | 94,192,218 | 0.39% |
| 2024-02-29 | 7.63 | 7.77 | 7.59 | 7.77 | 7.35 | qfq | 14,869,688 | 114,400,688 | 1.83% |
| 2024-02-28 | 7.74 | 7.96 | 7.63 | 7.63 | 7.22 | qfq | 29,007,116 | 226,353,014 | -1.29% |
| 2024-02-27 | 7.64 | 7.74 | 7.61 | 7.73 | 7.31 | qfq | 14,141,190 | 108,694,202 | 0.78% |
| 2024-02-26 | 7.56 | 7.77 | 7.53 | 7.67 | 7.25 | qfq | 18,387,503 | 140,676,176 | 1.05% |
| 2024-02-23 | 7.56 | 7.60 | 7.52 | 7.59 | 7.18 | qfq | 13,668,220 | 103,355,451 | 0.53% |
| 2024-02-22 | 7.51 | 7.59 | 7.48 | 7.55 | 7.14 | qfq | 13,168,456 | 99,146,532 | 0.27% |
| 2024-02-21 | 7.48 | 7.70 | 7.45 | 7.53 | 7.12 | qfq | 16,057,964 | 121,912,180 | 0.27% |
| 2024-02-20 | 7.48 | 7.54 | 7.39 | 7.51 | 7.10 | qfq | 11,568,204 | 86,626,007 | 0.13% |
| 2024-02-19 | 7.58 | 7.61 | 7.43 | 7.50 | 7.09 | qfq | 17,708,629 | 132,946,613 | -0.27% |
| 2024-02-08 | 7.59 | 7.77 | 7.48 | 7.52 | 7.11 | qfq | 25,675,289 | 196,427,500 | 0.00% |
| 2024-02-07 | 7.18 | 7.61 | 7.13 | 7.52 | 7.11 | qfq | 24,264,133 | 181,160,679 | 4.74% |
| 2024-02-06 | 6.64 | 7.25 | 6.58 | 7.18 | 6.79 | qfq | 19,063,899 | 133,078,611 | 7.32% |
| 2024-02-05 | 6.83 | 6.90 | 6.42 | 6.69 | 6.33 | qfq | 18,181,307 | 120,994,674 | -2.48% |
| 2024-02-02 | 7.08 | 7.14 | 6.69 | 6.86 | 6.49 | qfq | 15,493,620 | 107,572,653 | -2.97% |
| 2024-02-01 | 7.20 | 7.30 | 7.05 | 7.07 | 6.69 | qfq | 12,372,900 | 88,393,066 | -2.48% |
| 2024-01-31 | 7.27 | 7.45 | 7.23 | 7.25 | 6.86 | qfq | 12,484,687 | 91,482,673 | -1.09% |
| 2024-01-30 | 7.63 | 7.63 | 7.31 | 7.33 | 6.93 | qfq | 17,057,659 | 127,416,088 | -4.18% |
| 2024-01-29 | 7.56 | 7.83 | 7.56 | 7.65 | 7.24 | qfq | 26,582,192 | 204,266,860 | 1.59% |
| 2024-01-26 | 7.47 | 7.76 | 7.43 | 7.53 | 7.12 | qfq | 18,712,372 | 141,774,463 | 1.07% |
| 2024-01-25 | 7.09 | 7.50 | 7.06 | 7.45 | 7.05 | qfq | 22,135,010 | 162,102,191 | 5.67% |
| 2024-01-24 | 6.88 | 7.05 | 6.76 | 7.05 | 6.67 | qfq | 9,625,288 | 66,528,570 | 2.47% |
| 2024-01-23 | 6.75 | 6.92 | 6.62 | 6.88 | 6.51 | qfq | 8,880,459 | 60,535,040 | 1.78% |
| 2024-01-22 | 7.06 | 7.09 | 6.69 | 6.76 | 6.39 | qfq | 10,102,046 | 69,836,569 | -4.92% |
| 2024-01-19 | 7.12 | 7.22 | 7.10 | 7.11 | 6.72 | qfq | 6,199,468 | 44,368,415 | -0.70% |
| 2024-01-18 | 7.21 | 7.24 | 6.96 | 7.16 | 6.77 | qfq | 14,233,386 | 100,634,508 | -1.24% |
| 2024-01-17 | 7.41 | 7.42 | 7.25 | 7.25 | 6.86 | qfq | 7,078,730 | 51,942,175 | -2.29% |
| 2024-01-16 | 7.47 | 7.51 | 7.35 | 7.42 | 7.02 | qfq | 8,690,193 | 64,442,187 | -0.93% |
| 2024-01-15 | 7.50 | 7.54 | 7.42 | 7.49 | 7.08 | qfq | 6,074,510 | 45,424,401 | -0.13% |
| 2024-01-12 | 7.49 | 7.61 | 7.47 | 7.50 | 7.09 | qfq | 7,808,521 | 58,894,375 | 0.00% |
| 2024-01-11 | 7.42 | 7.55 | 7.39 | 7.50 | 7.09 | qfq | 8,474,804 | 63,258,249 | 0.94% |
| 2024-01-10 | 7.56 | 7.56 | 7.40 | 7.43 | 7.03 | qfq | 8,578,472 | 64,012,247 | -1.46% |
| 2024-01-09 | 7.59 | 7.64 | 7.51 | 7.54 | 7.13 | qfq | 8,430,300 | 63,755,373 | -0.40% |
| 2024-01-08 | 7.77 | 7.77 | 7.57 | 7.57 | 7.16 | qfq | 9,970,904 | 76,364,093 | -2.70% |
| 2024-01-05 | 7.89 | 7.91 | 7.76 | 7.78 | 7.36 | qfq | 10,900,840 | 85,483,687 | -1.27% |
| 2024-01-04 | 7.91 | 7.97 | 7.83 | 7.88 | 7.45 | qfq | 7,502,390 | 59,181,865 | -0.38% |
| 2024-01-03 | 7.83 | 7.95 | 7.82 | 7.91 | 7.48 | qfq | 8,759,724 | 69,147,070 | 0.76% |
| 2024-01-02 | 7.85 | 7.89 | 7.79 | 7.85 | 7.42 | qfq | 7,822,591 | 61,457,207 | 0.38% |
| 2023-12-29 | 7.85 | 7.91 | 7.79 | 7.82 | 7.40 | qfq | 10,171,958 | 79,719,288 | -0.38% |
| 2023-12-28 | 7.65 | 7.91 | 7.63 | 7.85 | 7.42 | qfq | 14,904,046 | 116,304,880 | 2.61% |
| 2023-12-27 | 7.68 | 7.69 | 7.57 | 7.65 | 7.24 | qfq | 6,626,892 | 50,560,558 | -0.26% |
| 2023-12-26 | 7.71 | 7.77 | 7.63 | 7.67 | 7.25 | qfq | 6,589,154 | 50,747,989 | -0.26% |
| 2023-12-25 | 7.70 | 7.77 | 7.67 | 7.69 | 7.27 | qfq | 5,807,444 | 44,783,518 | -0.65% |
| 2023-12-22 | 7.67 | 7.76 | 7.57 | 7.74 | 7.32 | qfq | 9,510,336 | 73,076,310 | 1.04% |
| 2023-12-21 | 7.66 | 7.70 | 7.56 | 7.66 | 7.24 | qfq | 7,331,410 | 55,938,296 | -0.26% |
| 2023-12-20 | 7.72 | 7.81 | 7.67 | 7.68 | 7.26 | qfq | 5,377,539 | 41,596,015 | -0.39% |
| 2023-12-19 | 7.72 | 7.75 | 7.69 | 7.71 | 7.29 | qfq | 5,409,738 | 41,736,730 | -0.26% |
| 2023-12-18 | 7.84 | 7.84 | 7.72 | 7.73 | 7.31 | qfq | 7,654,010 | 59,519,944 | -1.65% |
| 2023-12-15 | 7.90 | 7.96 | 7.83 | 7.86 | 7.43 | qfq | 6,749,800 | 53,234,426 | -0.63% |
| 2023-12-14 | 7.89 | 8.00 | 7.87 | 7.91 | 7.48 | qfq | 6,628,730 | 52,519,288 | 0.64% |
| 2023-12-13 | 7.98 | 7.98 | 7.86 | 7.86 | 7.43 | qfq | 10,324,189 | 81,722,589 | -1.87% |
| 2023-12-12 | 8.00 | 8.02 | 7.95 | 8.01 | 7.58 | qfq | 5,595,940 | 44,680,783 | -0.12% |
| 2023-12-11 | 7.97 | 8.04 | 7.84 | 8.02 | 7.59 | qfq | 12,802,480 | 101,684,307 | 0.12% |
| 2023-12-08 | 7.96 | 8.05 | 7.91 | 8.01 | 7.58 | qfq | 14,786,028 | 118,144,466 | 1.01% |
| 2023-12-07 | 7.93 | 7.98 | 7.80 | 7.93 | 7.50 | qfq | 11,358,222 | 89,579,177 | 0.51% |
| 2023-12-06 | 7.87 | 7.99 | 7.82 | 7.89 | 7.46 | qfq | 9,216,178 | 73,030,512 | 0.13% |
| 2023-12-05 | 7.99 | 7.99 | 7.87 | 7.88 | 7.45 | qfq | 11,808,549 | 93,574,039 | -2.11% |
| 2023-12-04 | 7.93 | 8.18 | 7.90 | 8.05 | 7.61 | qfq | 20,986,131 | 169,465,879 | 2.16% |
| 2023-12-01 | 7.86 | 7.89 | 7.78 | 7.88 | 7.45 | qfq | 8,819,379 | 69,109,183 | 0.51% |
| 2023-11-30 | 7.91 | 7.92 | 7.82 | 7.84 | 7.42 | qfq | 8,048,314 | 63,272,233 | -0.76% |
| 2023-11-29 | 8.03 | 8.04 | 7.88 | 7.90 | 7.47 | qfq | 11,673,760 | 92,656,451 | -1.74% |
| 2023-11-28 | 8.03 | 8.07 | 7.91 | 8.04 | 7.60 | qfq | 13,522,815 | 108,046,606 | 0.12% |
| 2023-11-27 | 8.09 | 8.10 | 7.99 | 8.03 | 7.59 | qfq | 12,413,883 | 99,840,307 | 0.25% |
| 2023-11-24 | 8.03 | 8.06 | 7.99 | 8.01 | 7.58 | qfq | 7,908,082 | 63,416,914 | -0.50% |
| 2023-11-23 | 7.99 | 8.05 | 7.98 | 8.05 | 7.61 | qfq | 6,771,508 | 54,340,239 | 0.63% |
| 2023-11-22 | 8.07 | 8.11 | 7.99 | 8.00 | 7.57 | qfq | 12,302,807 | 98,842,037 | -1.23% |
| 2023-11-21 | 8.11 | 8.16 | 8.08 | 8.10 | 7.66 | qfq | 8,927,997 | 72,553,688 | -0.37% |
| 2023-11-20 | 8.08 | 8.17 | 8.01 | 8.13 | 7.69 | qfq | 11,337,112 | 91,712,918 | 0.87% |
| 2023-11-17 | 8.05 | 8.09 | 8.02 | 8.06 | 7.62 | qfq | 6,145,005 | 49,468,646 | 0.00% |
| 2023-11-16 | 8.13 | 8.14 | 8.05 | 8.06 | 7.62 | qfq | 9,291,300 | 75,003,711 | -1.10% |
| 2023-11-15 | 8.05 | 8.23 | 8.04 | 8.15 | 7.71 | qfq | 22,698,304 | 184,557,510 | 1.62% |
| 2023-11-14 | 8.01 | 8.05 | 7.99 | 8.02 | 7.59 | qfq | 9,446,795 | 75,686,744 | -0.37% |
| 2023-11-13 | 8.15 | 8.16 | 7.98 | 8.05 | 7.61 | qfq | 17,888,999 | 143,780,959 | -0.86% |
| 2023-11-10 | 7.98 | 8.13 | 7.95 | 8.12 | 7.68 | qfq | 26,884,731 | 216,528,295 | 2.78% |
| 2023-11-09 | 7.90 | 7.96 | 7.87 | 7.90 | 7.47 | qfq | 7,348,306 | 58,210,339 | 0.00% |
| 2023-11-08 | 7.97 | 7.98 | 7.86 | 7.90 | 7.47 | qfq | 12,997,966 | 102,923,673 | -1.13% |
| 2023-11-07 | 8.02 | 8.02 | 7.91 | 7.99 | 7.56 | qfq | 9,374,882 | 74,681,396 | -0.50% |
| 2023-11-06 | 7.96 | 8.04 | 7.95 | 8.03 | 7.59 | qfq | 10,498,423 | 84,002,165 | 1.26% |
| 2023-11-03 | 7.94 | 7.99 | 7.91 | 7.93 | 7.50 | qfq | 7,110,284 | 56,514,809 | 0.25% |
| 2023-11-02 | 7.97 | 8.01 | 7.90 | 7.91 | 7.48 | qfq | 5,890,480 | 46,767,298 | -0.75% |
| 2023-11-01 | 8.00 | 8.02 | 7.94 | 7.97 | 7.54 | qfq | 5,953,020 | 47,485,973 | -0.25% |
| 2023-10-31 | 8.00 | 8.08 | 7.95 | 7.99 | 7.56 | qfq | 6,669,341 | 53,332,708 | -0.50% |
| 2023-10-30 | 7.92 | 8.05 | 7.90 | 8.03 | 7.59 | qfq | 9,209,750 | 73,705,899 | 1.13% |
| 2023-10-27 | 7.75 | 7.96 | 7.70 | 7.94 | 7.51 | qfq | 12,800,530 | 100,853,392 | 1.79% |
| 2023-10-26 | 7.65 | 7.83 | 7.61 | 7.80 | 7.38 | qfq | 15,675,941 | 120,626,815 | -2.01% |
| 2023-10-25 | 7.87 | 8.03 | 7.87 | 7.96 | 7.53 | qfq | 9,709,520 | 77,301,542 | 1.66% |
| 2023-10-24 | 7.72 | 7.86 | 7.71 | 7.83 | 7.41 | qfq | 9,656,939 | 75,359,265 | 1.69% |
| 2023-10-23 | 7.94 | 7.95 | 7.66 | 7.70 | 7.28 | qfq | 11,971,005 | 93,026,549 | -3.27% |
| 2023-10-20 | 7.97 | 8.07 | 7.93 | 7.96 | 7.53 | qfq | 7,139,959 | 57,023,142 | -0.38% |
| 2023-10-19 | 8.08 | 8.16 | 7.98 | 7.99 | 7.56 | qfq | 9,504,918 | 76,519,491 | -1.48% |
| 2023-10-18 | 8.28 | 8.28 | 8.11 | 8.11 | 7.67 | qfq | 9,393,191 | 76,603,231 | -2.05% |
| 2023-10-17 | 8.31 | 8.32 | 8.23 | 8.28 | 7.83 | qfq | 5,296,405 | 43,781,239 | 0.12% |
| 2023-10-16 | 8.41 | 8.41 | 8.25 | 8.27 | 7.82 | qfq | 10,525,365 | 87,400,404 | -1.66% |
| 2023-10-13 | 8.51 | 8.53 | 8.40 | 8.41 | 7.95 | qfq | 11,858,836 | 100,198,779 | -1.98% |
| 2023-10-12 | 8.48 | 8.58 | 8.48 | 8.58 | 8.11 | qfq | 9,391,239 | 80,198,065 | 1.18% |
| 2023-10-11 | 8.50 | 8.53 | 8.47 | 8.48 | 8.02 | qfq | 7,357,539 | 62,526,939 | -0.12% |
| 2023-10-10 | 8.53 | 8.61 | 8.47 | 8.49 | 8.03 | qfq | 7,785,320 | 66,308,085 | -0.24% |
| 2023-10-09 | 8.56 | 8.56 | 8.47 | 8.51 | 8.05 | qfq | 8,591,837 | 73,135,340 | -0.58% |
| 2023-09-28 | 8.54 | 8.60 | 8.53 | 8.56 | 8.10 | qfq | 7,163,289 | 61,342,033 | 0.12% |
| 2023-09-27 | 8.53 | 8.59 | 8.49 | 8.55 | 8.09 | qfq | 8,731,732 | 74,690,683 | 0.23% |
| 2023-09-26 | 8.63 | 8.65 | 8.51 | 8.53 | 8.07 | qfq | 10,318,870 | 88,141,235 | -1.27% |
| 2023-09-25 | 8.71 | 8.72 | 8.63 | 8.64 | 8.17 | qfq | 7,040,505 | 60,956,152 | -0.80% |
| 2023-09-22 | 8.67 | 8.71 | 8.59 | 8.71 | 8.24 | qfq | 9,820,501 | 84,939,734 | 0.93% |
| 2023-09-21 | 8.70 | 8.74 | 8.61 | 8.63 | 8.16 | qfq | 11,651,890 | 100,981,648 | -1.37% |
| 2023-09-20 | 8.80 | 8.85 | 8.74 | 8.75 | 8.28 | qfq | 8,281,188 | 72,669,628 | -0.57% |
| 2023-09-19 | 8.79 | 8.89 | 8.76 | 8.80 | 8.32 | qfq | 11,783,248 | 103,880,587 | 0.11% |
| 2023-09-18 | 8.84 | 8.85 | 8.73 | 8.79 | 8.31 | qfq | 13,335,209 | 117,104,263 | -0.79% |
| 2023-09-15 | 8.89 | 8.91 | 8.82 | 8.86 | 8.38 | qfq | 9,996,258 | 88,598,518 | -0.11% |
| 2023-09-14 | 8.88 | 8.90 | 8.82 | 8.87 | 8.39 | qfq | 9,510,930 | 84,259,715 | 0.00% |
| 2023-09-13 | 8.94 | 9.01 | 8.82 | 8.87 | 8.39 | qfq | 11,133,777 | 99,080,315 | -1.11% |
| 2023-09-12 | 9.00 | 9.06 | 8.96 | 8.97 | 8.48 | qfq | 9,034,934 | 81,324,340 | -0.33% |
| 2023-09-11 | 8.92 | 9.04 | 8.91 | 9.00 | 8.51 | qfq | 10,385,646 | 93,345,615 | 0.90% |
| 2023-09-08 | 8.89 | 8.96 | 8.87 | 8.92 | 8.44 | qfq | 10,761,394 | 96,010,350 | 0.11% |
| 2023-09-07 | 9.05 | 9.06 | 8.90 | 8.91 | 8.43 | qfq | 15,273,850 | 136,988,013 | -1.66% |
| 2023-09-06 | 9.13 | 9.14 | 9.01 | 9.06 | 8.57 | qfq | 15,597,054 | 141,343,378 | -1.20% |
| 2023-09-05 | 9.31 | 9.31 | 9.13 | 9.17 | 8.67 | qfq | 22,081,628 | 202,774,865 | -1.93% |
| 2023-09-04 | 9.12 | 9.41 | 9.12 | 9.35 | 8.84 | qfq | 36,145,813 | 336,044,276 | 1.85% |
| 2023-09-01 | 8.95 | 9.24 | 8.91 | 9.18 | 8.68 | qfq | 38,693,505 | 351,439,490 | 3.38% |
| 2023-08-31 | 9.05 | 9.05 | 8.87 | 8.88 | 8.40 | qfq | 22,664,800 | 202,028,580 | -1.88% |
| 2023-08-30 | 9.15 | 9.20 | 9.01 | 9.05 | 8.56 | qfq | 35,082,842 | 318,612,125 | -1.95% |
| 2023-08-29 | 9.10 | 9.24 | 9.00 | 9.23 | 8.73 | qfq | 48,070,508 | 438,721,153 | -0.43% |
| 2023-08-28 | 9.99 | 9.99 | 8.95 | 9.27 | 8.77 | qfq | 75,400,261 | 711,889,661 | -4.43% |
| 2023-08-25 | 10.25 | 10.60 | 9.57 | 9.70 | 9.17 | qfq | 138,456,615 | 1,409,126,960 | -1.62% |
| 2023-08-24 | 9.69 | 10.17 | 9.20 | 9.86 | 9.33 | qfq | 99,739,394 | 962,481,438 | 1.65% |
| 2023-08-23 | 9.13 | 9.90 | 9.12 | 9.70 | 9.17 | qfq | 102,108,615 | 971,807,052 | 6.71% |
| 2023-08-22 | 8.84 | 9.35 | 8.73 | 9.09 | 8.60 | qfq | 38,322,602 | 347,627,976 | 3.77% |
| 2023-08-21 | 8.69 | 8.96 | 8.67 | 8.76 | 8.29 | qfq | 12,045,921 | 105,842,654 | 0.69% |
| 2023-08-18 | 8.73 | 8.86 | 8.69 | 8.70 | 8.23 | qfq | 13,193,466 | 115,709,053 | -0.46% |
| 2023-08-17 | 8.77 | 8.77 | 8.49 | 8.74 | 8.27 | qfq | 26,378,131 | 227,436,445 | -1.91% |
| 2023-08-16 | 8.90 | 9.02 | 8.89 | 8.91 | 8.43 | qfq | 6,272,048 | 56,111,478 | -0.67% |
| 2023-08-15 | 9.05 | 9.10 | 8.90 | 8.97 | 8.48 | qfq | 7,030,256 | 63,108,095 | -0.99% |
| 2023-08-14 | 9.00 | 9.06 | 8.87 | 9.06 | 8.57 | qfq | 9,768,877 | 87,487,600 | 0.00% |
| 2023-08-11 | 9.23 | 9.23 | 9.06 | 9.06 | 8.57 | qfq | 10,550,610 | 96,166,525 | -1.84% |
| 2023-08-10 | 9.11 | 9.27 | 9.10 | 9.23 | 8.73 | qfq | 8,927,295 | 82,178,914 | 0.87% |
| 2023-08-09 | 9.21 | 9.23 | 9.12 | 9.15 | 8.65 | qfq | 7,740,101 | 70,962,464 | -1.08% |
| 2023-08-08 | 9.23 | 9.29 | 9.09 | 9.25 | 8.75 | qfq | 14,562,777 | 133,727,847 | 0.11% |
| 2023-08-07 | 9.39 | 9.42 | 9.21 | 9.24 | 8.74 | qfq | 17,020,155 | 157,771,544 | -2.22% |
| 2023-08-04 | 9.47 | 9.50 | 9.38 | 9.45 | 8.94 | qfq | 14,294,793 | 135,135,746 | 0.11% |
| 2023-08-03 | 9.37 | 9.45 | 9.31 | 9.44 | 8.93 | qfq | 12,966,237 | 121,591,292 | 0.11% |
| 2023-08-02 | 9.48 | 9.52 | 9.40 | 9.43 | 8.92 | qfq | 11,714,576 | 110,687,420 | -0.53% |
| 2023-08-01 | 9.56 | 9.58 | 9.42 | 9.48 | 8.97 | qfq | 14,208,679 | 134,758,140 | -0.32% |
| 2023-07-31 | 9.45 | 9.58 | 9.45 | 9.51 | 8.99 | qfq | 19,641,310 | 186,987,866 | 0.74% |
| 2023-07-28 | 9.39 | 9.53 | 9.32 | 9.44 | 8.93 | qfq | 22,194,428 | 209,235,017 | 0.21% |
| 2023-07-27 | 9.47 | 9.62 | 9.37 | 9.42 | 8.91 | qfq | 26,305,380 | 249,904,798 | -0.32% |
| 2023-07-26 | 9.43 | 9.69 | 9.38 | 9.45 | 8.94 | qfq | 43,366,957 | 412,561,867 | 1.83% |
| 2023-07-25 | 9.15 | 9.30 | 9.15 | 9.28 | 8.78 | qfq | 15,968,603 | 147,820,969 | 1.98% |
| 2023-07-24 | 9.23 | 9.24 | 9.07 | 9.10 | 8.61 | qfq | 10,245,063 | 93,463,624 | -0.76% |
| 2023-07-21 | 9.20 | 9.34 | 9.12 | 9.17 | 8.67 | qfq | 12,244,762 | 112,815,390 | -0.76% |
| 2023-07-20 | 9.25 | 9.37 | 9.20 | 9.24 | 8.74 | qfq | 20,766,608 | 192,900,699 | 0.33% |
| 2023-07-19 | 9.24 | 9.29 | 9.12 | 9.21 | 8.71 | qfq | 12,294,475 | 113,044,657 | -0.22% |
| 2023-07-18 | 9.09 | 9.28 | 9.06 | 9.23 | 8.73 | qfq | 24,675,360 | 226,700,508 | 1.32% |
| 2023-07-17 | 8.95 | 9.18 | 8.91 | 9.11 | 8.62 | qfq | 17,325,640 | 157,370,022 | 1.45% |