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
中铁工业600528.SH
最近收盘价7.032026-07-17
最近交易日2026-07-17
成交量（股）17,441,910
成交额（元）124,027,164
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-16 | 2025-08-22 | cash_dividend | 0.1036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 0.1013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-16 | 2023-08-23 | cash_dividend | 0.146 | — | — | — | 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 | 7.05 | 7.19 | 7.02 | 7.03 | 7.03 | qfq | 17,441,910 | 124,027,164 | -0.28% |
| 2026-07-16 | 7.05 | 7.10 | 6.96 | 7.05 | 7.05 | qfq | 10,811,804 | 76,067,546 | 0.00% |
| 2026-07-15 | 6.87 | 7.07 | 6.85 | 7.05 | 7.05 | qfq | 12,852,310 | 90,141,269 | 2.17% |
| 2026-07-14 | 6.86 | 6.93 | 6.79 | 6.90 | 6.90 | qfq | 13,963,561 | 96,211,761 | 1.62% |
| 2026-07-13 | 6.78 | 6.85 | 6.76 | 6.79 | 6.79 | qfq | 12,156,168 | 82,745,010 | -0.15% |
| 2026-07-10 | 6.73 | 6.84 | 6.64 | 6.80 | 6.80 | qfq | 10,821,215 | 73,100,865 | 1.34% |
| 2026-07-09 | 6.83 | 6.83 | 6.67 | 6.71 | 6.71 | qfq | 11,294,908 | 76,072,082 | -1.76% |
| 2026-07-08 | 6.77 | 6.90 | 6.74 | 6.83 | 6.83 | qfq | 9,018,815 | 61,542,524 | 0.74% |
| 2026-07-07 | 6.92 | 6.92 | 6.76 | 6.78 | 6.78 | qfq | 9,164,015 | 62,449,329 | -2.02% |
| 2026-07-06 | 6.85 | 6.93 | 6.83 | 6.92 | 6.92 | qfq | 10,570,400 | 72,824,520 | 0.87% |
| 2026-07-03 | 6.78 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 8,974,900 | 61,519,284 | 1.18% |
| 2026-07-02 | 6.69 | 6.82 | 6.68 | 6.78 | 6.78 | qfq | 11,223,501 | 75,967,310 | 0.89% |
| 2026-07-01 | 6.59 | 6.74 | 6.57 | 6.72 | 6.72 | qfq | 12,820,426 | 85,525,625 | 1.97% |
| 2026-06-30 | 6.72 | 6.73 | 6.56 | 6.59 | 6.59 | qfq | 11,606,128 | 76,630,904 | -1.79% |
| 2026-06-29 | 6.68 | 6.77 | 6.55 | 6.71 | 6.71 | qfq | 11,667,832 | 77,842,820 | 0.15% |
| 2026-06-26 | 6.83 | 6.83 | 6.69 | 6.70 | 6.70 | qfq | 10,631,782 | 71,616,143 | -1.33% |
| 2026-06-25 | 6.88 | 6.90 | 6.75 | 6.79 | 6.79 | qfq | 12,118,601 | 82,502,591 | -1.31% |
| 2026-06-24 | 7.02 | 7.06 | 6.88 | 6.88 | 6.88 | qfq | 10,863,510 | 75,449,128 | -2.13% |
| 2026-06-23 | 7.04 | 7.16 | 6.99 | 7.03 | 7.03 | qfq | 11,019,132 | 78,084,551 | -0.71% |
| 2026-06-22 | 6.99 | 7.09 | 6.83 | 7.08 | 7.08 | qfq | 15,135,771 | 105,224,815 | 1.00% |
| 2026-06-18 | 7.10 | 7.10 | 7.00 | 7.01 | 7.01 | qfq | 10,757,610 | 75,713,012 | -2.23% |
| 2026-06-17 | 7.08 | 7.26 | 7.00 | 7.17 | 7.17 | qfq | 17,638,361 | 125,544,261 | 1.13% |
| 2026-06-16 | 7.14 | 7.16 | 7.06 | 7.09 | 7.09 | qfq | 10,892,014 | 77,427,993 | -1.66% |
| 2026-06-15 | 7.16 | 7.30 | 7.12 | 7.21 | 7.21 | qfq | 16,778,072 | 120,822,999 | 1.26% |
| 2026-06-12 | 6.97 | 7.12 | 6.94 | 7.12 | 7.12 | qfq | 21,128,818 | 149,003,979 | 2.74% |
| 2026-06-11 | 7.02 | 7.06 | 6.90 | 6.93 | 6.93 | qfq | 10,417,067 | 72,351,715 | -1.56% |
| 2026-06-10 | 7.07 | 7.08 | 6.95 | 7.04 | 7.04 | qfq | 12,527,992 | 87,850,325 | -0.56% |
| 2026-06-09 | 7.08 | 7.10 | 7.03 | 7.08 | 7.08 | qfq | 7,229,601 | 51,055,895 | 0.14% |
| 2026-06-08 | 7.16 | 7.22 | 7.03 | 7.07 | 7.07 | qfq | 13,771,141 | 97,908,652 | -2.48% |
| 2026-06-05 | 7.22 | 7.34 | 7.20 | 7.25 | 7.25 | qfq | 9,802,916 | 71,315,287 | 0.55% |
| 2026-06-04 | 7.26 | 7.31 | 7.17 | 7.21 | 7.21 | qfq | 10,943,455 | 79,047,562 | -1.23% |
| 2026-06-03 | 7.42 | 7.44 | 7.28 | 7.30 | 7.30 | qfq | 11,699,601 | 85,989,747 | -1.62% |
| 2026-06-02 | 7.50 | 7.52 | 7.40 | 7.42 | 7.42 | qfq | 9,756,905 | 72,687,749 | -1.46% |
| 2026-06-01 | 7.40 | 7.54 | 7.36 | 7.53 | 7.53 | qfq | 12,615,654 | 94,176,778 | 1.21% |
| 2026-05-29 | 7.37 | 7.51 | 7.35 | 7.44 | 7.44 | qfq | 12,418,271 | 92,483,148 | 0.95% |
| 2026-05-28 | 7.45 | 7.50 | 7.30 | 7.37 | 7.37 | qfq | 13,915,720 | 102,993,598 | -1.34% |
| 2026-05-27 | 7.58 | 7.62 | 7.43 | 7.47 | 7.47 | qfq | 14,113,700 | 105,807,897 | -2.10% |
| 2026-05-26 | 7.55 | 7.64 | 7.50 | 7.63 | 7.63 | qfq | 13,816,480 | 104,769,139 | 1.33% |
| 2026-05-25 | 7.50 | 7.55 | 7.47 | 7.53 | 7.53 | qfq | 11,200,023 | 84,089,249 | 0.67% |
| 2026-05-22 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | qfq | 12,422,598 | 93,097,570 | -0.40% |
| 2026-05-21 | 7.59 | 7.68 | 7.50 | 7.51 | 7.51 | qfq | 13,106,586 | 99,818,778 | -0.92% |
| 2026-05-20 | 7.64 | 7.65 | 7.49 | 7.58 | 7.58 | qfq | 14,088,200 | 106,295,037 | -1.17% |
| 2026-05-19 | 7.61 | 7.68 | 7.60 | 7.67 | 7.67 | qfq | 8,709,188 | 66,529,879 | 0.79% |
| 2026-05-18 | 7.62 | 7.67 | 7.57 | 7.61 | 7.61 | qfq | 11,671,491 | 88,931,812 | -0.26% |
| 2026-05-15 | 7.77 | 7.82 | 7.60 | 7.63 | 7.63 | qfq | 18,025,331 | 138,724,589 | -1.80% |
| 2026-05-14 | 7.95 | 7.96 | 7.77 | 7.77 | 7.77 | qfq | 17,193,114 | 134,745,899 | -2.26% |
| 2026-05-13 | 7.84 | 7.96 | 7.83 | 7.95 | 7.95 | qfq | 13,127,913 | 104,072,931 | 1.02% |
| 2026-05-12 | 7.98 | 7.99 | 7.83 | 7.87 | 7.87 | qfq | 20,061,090 | 158,796,668 | -1.38% |
| 2026-05-11 | 7.99 | 8.00 | 7.93 | 7.98 | 7.98 | qfq | 16,066,635 | 128,072,498 | 0.13% |
| 2026-05-08 | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | qfq | 14,428,519 | 114,655,412 | 0.13% |
| 2026-05-07 | 7.83 | 7.99 | 7.83 | 7.96 | 7.96 | qfq | 21,169,355 | 167,923,658 | 1.53% |
| 2026-05-06 | 7.81 | 7.87 | 7.81 | 7.84 | 7.84 | qfq | 15,571,699 | 122,094,272 | 0.64% |
| 2026-04-30 | 7.82 | 7.87 | 7.77 | 7.79 | 7.79 | qfq | 16,530,902 | 129,205,385 | 0.00% |
| 2026-04-29 | 7.73 | 7.81 | 7.71 | 7.79 | 7.79 | qfq | 12,657,600 | 98,502,675 | 0.78% |
| 2026-04-28 | 7.75 | 7.78 | 7.69 | 7.73 | 7.73 | qfq | 11,810,960 | 91,242,234 | -0.26% |
| 2026-04-27 | 7.78 | 7.84 | 7.74 | 7.75 | 7.75 | qfq | 11,393,405 | 88,563,169 | -0.39% |
| 2026-04-24 | 7.87 | 7.87 | 7.75 | 7.78 | 7.78 | qfq | 15,904,805 | 123,897,680 | -1.14% |
| 2026-04-23 | 7.90 | 7.95 | 7.82 | 7.87 | 7.87 | qfq | 17,063,072 | 134,278,577 | -0.76% |
| 2026-04-22 | 7.94 | 7.94 | 7.88 | 7.93 | 7.93 | qfq | 13,067,545 | 103,306,280 | -0.13% |
| 2026-04-21 | 7.91 | 7.96 | 7.87 | 7.94 | 7.94 | qfq | 15,747,951 | 124,671,656 | 0.25% |
| 2026-04-20 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | qfq | 14,221,412 | 112,452,086 | 0.51% |
| 2026-04-17 | 7.93 | 7.95 | 7.86 | 7.88 | 7.88 | qfq | 23,494,161 | 185,548,743 | -0.88% |
| 2026-04-16 | 7.97 | 7.99 | 7.91 | 7.95 | 7.95 | qfq | 23,417,279 | 186,041,585 | -0.13% |
| 2026-04-15 | 8.05 | 8.08 | 7.94 | 7.96 | 7.96 | qfq | 23,680,278 | 189,563,000 | -1.12% |
| 2026-04-14 | 8.04 | 8.08 | 7.97 | 8.05 | 8.05 | qfq | 22,042,982 | 176,903,297 | 1.13% |
| 2026-04-13 | 7.93 | 8.02 | 7.91 | 7.96 | 7.96 | qfq | 22,258,958 | 177,230,403 | -0.87% |
| 2026-04-10 | 8.07 | 8.15 | 8.03 | 8.03 | 8.03 | qfq | 27,347,528 | 221,220,227 | 0.00% |
| 2026-04-09 | 8.23 | 8.24 | 8.02 | 8.03 | 8.03 | qfq | 39,526,676 | 320,015,211 | -3.49% |
| 2026-04-08 | 8.17 | 8.32 | 8.11 | 8.32 | 8.32 | qfq | 51,670,563 | 425,676,290 | 3.35% |
| 2026-04-07 | 7.98 | 8.08 | 7.80 | 8.05 | 8.05 | qfq | 44,879,726 | 357,595,580 | 0.63% |
| 2026-04-03 | 8.66 | 8.66 | 8.00 | 8.00 | 8.00 | qfq | 76,919,134 | 632,377,858 | -7.62% |
| 2026-04-02 | 8.41 | 8.82 | 8.34 | 8.66 | 8.66 | qfq | 101,131,999 | 864,296,688 | 0.93% |
| 2026-04-01 | 9.59 | 9.60 | 8.54 | 8.58 | 8.58 | qfq | 174,432,371 | 1,560,478,989 | -6.43% |
| 2026-03-31 | 8.36 | 9.17 | 8.33 | 9.17 | 9.17 | qfq | 148,953,705 | 1,327,340,774 | 9.95% |
| 2026-03-30 | 7.65 | 8.54 | 7.61 | 8.34 | 8.34 | qfq | 67,234,581 | 557,738,712 | 7.47% |
| 2026-03-27 | 7.74 | 7.80 | 7.70 | 7.76 | 7.76 | qfq | 11,769,759 | 91,273,319 | -0.39% |
| 2026-03-26 | 7.88 | 7.93 | 7.74 | 7.79 | 7.79 | qfq | 13,594,609 | 106,346,511 | -1.02% |
| 2026-03-25 | 7.69 | 7.94 | 7.66 | 7.87 | 7.87 | qfq | 17,870,637 | 139,804,275 | 2.61% |
| 2026-03-24 | 7.63 | 7.68 | 7.50 | 7.67 | 7.67 | qfq | 19,416,086 | 147,509,073 | 2.82% |
| 2026-03-23 | 7.88 | 7.88 | 7.41 | 7.46 | 7.46 | qfq | 36,760,628 | 280,470,805 | -6.40% |
| 2026-03-20 | 8.10 | 8.16 | 7.97 | 7.97 | 7.97 | qfq | 21,132,747 | 169,735,343 | -1.60% |
| 2026-03-19 | 8.25 | 8.29 | 8.08 | 8.10 | 8.10 | qfq | 21,903,001 | 178,796,099 | -2.29% |
| 2026-03-18 | 8.45 | 8.47 | 8.23 | 8.29 | 8.29 | qfq | 27,073,799 | 225,147,629 | -1.78% |
| 2026-03-17 | 8.54 | 8.61 | 8.41 | 8.44 | 8.44 | qfq | 19,497,572 | 165,907,914 | -0.82% |
| 2026-03-16 | 8.73 | 8.78 | 8.47 | 8.51 | 8.51 | qfq | 32,348,200 | 277,769,921 | -2.41% |
| 2026-03-13 | 8.68 | 8.88 | 8.67 | 8.72 | 8.72 | qfq | 29,993,717 | 263,751,579 | 0.11% |
| 2026-03-12 | 8.74 | 8.75 | 8.64 | 8.71 | 8.71 | qfq | 26,280,800 | 228,649,432 | -0.23% |
| 2026-03-11 | 8.57 | 8.77 | 8.47 | 8.73 | 8.73 | qfq | 38,391,022 | 332,940,774 | 1.87% |
| 2026-03-10 | 8.52 | 8.62 | 8.46 | 8.57 | 8.57 | qfq | 19,448,160 | 166,328,386 | 0.94% |
| 2026-03-09 | 8.52 | 8.55 | 8.42 | 8.49 | 8.49 | qfq | 18,246,700 | 154,788,927 | -0.70% |
| 2026-03-06 | 8.33 | 8.57 | 8.29 | 8.55 | 8.55 | qfq | 22,709,415 | 193,039,679 | 2.64% |
| 2026-03-05 | 8.35 | 8.44 | 8.30 | 8.33 | 8.33 | qfq | 14,084,425 | 117,878,652 | 0.60% |
| 2026-03-04 | 8.39 | 8.45 | 8.28 | 8.28 | 8.28 | qfq | 18,604,434 | 155,747,500 | -1.43% |
| 2026-03-03 | 8.50 | 8.56 | 8.37 | 8.40 | 8.40 | qfq | 24,263,400 | 204,950,353 | -1.06% |
| 2026-03-02 | 8.36 | 8.54 | 8.34 | 8.49 | 8.49 | qfq | 23,476,299 | 198,922,745 | 0.12% |
| 2026-02-27 | 8.45 | 8.50 | 8.41 | 8.48 | 8.48 | qfq | 11,457,858 | 96,916,916 | 0.36% |
| 2026-02-26 | 8.42 | 8.47 | 8.39 | 8.45 | 8.45 | qfq | 12,308,001 | 103,797,160 | 0.24% |
| 2026-02-25 | 8.32 | 8.52 | 8.31 | 8.43 | 8.43 | qfq | 22,178,237 | 187,418,266 | 1.32% |
| 2026-02-24 | 8.15 | 8.36 | 8.13 | 8.32 | 8.32 | qfq | 18,540,040 | 153,934,437 | 2.84% |
| 2026-02-13 | 8.24 | 8.24 | 8.08 | 8.09 | 8.09 | qfq | 14,151,677 | 115,298,714 | -1.58% |
| 2026-02-12 | 8.26 | 8.29 | 8.22 | 8.22 | 8.22 | qfq | 8,402,404 | 69,326,516 | -0.72% |
| 2026-02-11 | 8.20 | 8.29 | 8.20 | 8.28 | 8.28 | qfq | 8,626,421 | 71,309,030 | 0.73% |
| 2026-02-10 | 8.25 | 8.27 | 8.19 | 8.22 | 8.22 | qfq | 8,683,403 | 71,361,270 | -0.48% |
| 2026-02-09 | 8.26 | 8.31 | 8.22 | 8.26 | 8.26 | qfq | 10,179,426 | 84,128,897 | 0.61% |
| 2026-02-06 | 8.26 | 8.34 | 8.21 | 8.21 | 8.21 | qfq | 11,893,712 | 98,297,085 | -0.97% |
| 2026-02-05 | 8.34 | 8.39 | 8.22 | 8.29 | 8.29 | qfq | 13,440,500 | 111,419,844 | -1.07% |
| 2026-02-04 | 8.23 | 8.39 | 8.19 | 8.38 | 8.38 | qfq | 16,789,458 | 139,726,526 | 1.95% |
| 2026-02-03 | 8.19 | 8.23 | 8.13 | 8.22 | 8.22 | qfq | 12,546,624 | 102,775,710 | 1.23% |
| 2026-02-02 | 8.35 | 8.38 | 8.10 | 8.12 | 8.12 | qfq | 21,178,500 | 174,184,326 | -2.87% |
| 2026-01-30 | 8.42 | 8.48 | 8.26 | 8.36 | 8.36 | qfq | 18,088,409 | 151,326,262 | -1.18% |
| 2026-01-29 | 8.53 | 8.59 | 8.41 | 8.46 | 8.46 | qfq | 21,573,162 | 182,648,061 | -1.28% |
| 2026-01-28 | 8.40 | 8.66 | 8.38 | 8.57 | 8.57 | qfq | 28,631,267 | 244,646,720 | 2.02% |
| 2026-01-27 | 8.56 | 8.57 | 8.34 | 8.40 | 8.40 | qfq | 19,940,115 | 167,764,144 | -2.10% |
| 2026-01-26 | 8.55 | 8.60 | 8.47 | 8.58 | 8.58 | qfq | 27,673,347 | 236,441,081 | 0.35% |
| 2026-01-23 | 8.53 | 8.57 | 8.49 | 8.55 | 8.55 | qfq | 15,728,580 | 134,206,026 | 0.35% |
| 2026-01-22 | 8.56 | 8.57 | 8.50 | 8.52 | 8.52 | qfq | 14,371,263 | 122,520,235 | -0.58% |
| 2026-01-21 | 8.51 | 8.58 | 8.46 | 8.57 | 8.57 | qfq | 24,174,347 | 206,232,332 | 0.59% |
| 2026-01-20 | 8.38 | 8.54 | 8.38 | 8.52 | 8.52 | qfq | 26,520,445 | 225,014,448 | 1.67% |
| 2026-01-19 | 8.39 | 8.41 | 8.32 | 8.38 | 8.38 | qfq | 13,888,524 | 116,297,553 | -0.36% |
| 2026-01-16 | 8.29 | 8.54 | 8.29 | 8.41 | 8.41 | qfq | 28,300,361 | 238,519,214 | 1.45% |
| 2026-01-15 | 8.31 | 8.32 | 8.25 | 8.29 | 8.29 | qfq | 10,842,446 | 89,777,675 | -0.12% |
| 2026-01-14 | 8.35 | 8.44 | 8.26 | 8.30 | 8.30 | qfq | 20,500,886 | 171,592,510 | -0.48% |
| 2026-01-13 | 8.44 | 8.44 | 8.32 | 8.34 | 8.34 | qfq | 15,464,845 | 129,294,266 | -1.30% |
| 2026-01-12 | 8.39 | 8.46 | 8.32 | 8.45 | 8.45 | qfq | 23,232,534 | 195,020,410 | 0.48% |
| 2026-01-09 | 8.39 | 8.43 | 8.34 | 8.41 | 8.41 | qfq | 16,884,454 | 141,717,753 | 0.24% |
| 2026-01-08 | 8.32 | 8.41 | 8.28 | 8.39 | 8.39 | qfq | 17,958,376 | 150,612,878 | 0.72% |
| 2026-01-07 | 8.28 | 8.39 | 8.26 | 8.33 | 8.33 | qfq | 17,407,564 | 145,048,359 | 0.60% |
| 2026-01-06 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | qfq | 13,286,902 | 109,725,448 | 1.10% |
| 2026-01-05 | 8.17 | 8.21 | 8.12 | 8.19 | 8.19 | qfq | 14,276,722 | 116,499,008 | 0.12% |
| 2025-12-31 | 8.26 | 8.27 | 8.18 | 8.18 | 8.18 | qfq | 8,715,047 | 71,544,531 | -0.97% |
| 2025-12-30 | 8.18 | 8.30 | 8.17 | 8.26 | 8.26 | qfq | 14,416,483 | 118,916,550 | 0.49% |
| 2025-12-29 | 8.15 | 8.27 | 8.13 | 8.22 | 8.22 | qfq | 17,027,106 | 140,262,762 | 0.86% |
| 2025-12-26 | 8.14 | 8.21 | 8.12 | 8.15 | 8.15 | qfq | 13,352,850 | 109,092,392 | 0.25% |
| 2025-12-25 | 8.08 | 8.14 | 8.05 | 8.13 | 8.13 | qfq | 11,017,984 | 89,197,631 | 0.62% |
| 2025-12-24 | 8.01 | 8.09 | 7.98 | 8.08 | 8.08 | qfq | 11,183,883 | 90,169,366 | 0.87% |
| 2025-12-23 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | qfq | 8,050,359 | 64,536,456 | -0.12% |
| 2025-12-22 | 8.04 | 8.08 | 8.01 | 8.02 | 8.02 | qfq | 10,313,425 | 82,847,748 | 0.00% |
| 2025-12-19 | 7.92 | 8.05 | 7.90 | 8.02 | 8.02 | qfq | 13,225,597 | 105,867,263 | 1.26% |
| 2025-12-18 | 7.89 | 7.94 | 7.89 | 7.92 | 7.92 | qfq | 7,722,701 | 61,180,959 | 0.00% |
| 2025-12-17 | 7.83 | 7.94 | 7.78 | 7.92 | 7.92 | qfq | 11,155,186 | 87,631,128 | 0.76% |
| 2025-12-16 | 7.98 | 7.98 | 7.85 | 7.86 | 7.86 | qfq | 10,803,176 | 85,156,251 | -1.13% |
| 2025-12-15 | 7.93 | 8.00 | 7.92 | 7.95 | 7.95 | qfq | 7,216,304 | 57,478,455 | 0.00% |
| 2025-12-12 | 7.91 | 7.97 | 7.87 | 7.95 | 7.95 | qfq | 12,039,362 | 95,427,353 | 0.76% |
| 2025-12-11 | 8.00 | 8.02 | 7.87 | 7.89 | 7.89 | qfq | 9,717,800 | 77,142,715 | -1.25% |
| 2025-12-10 | 7.94 | 8.00 | 7.90 | 7.99 | 7.99 | qfq | 10,002,090 | 79,455,917 | 0.50% |
| 2025-12-09 | 8.03 | 8.05 | 7.95 | 7.95 | 7.95 | qfq | 9,448,513 | 75,516,033 | -1.36% |
| 2025-12-08 | 8.11 | 8.13 | 8.05 | 8.06 | 8.06 | qfq | 7,490,513 | 60,513,137 | -0.37% |
| 2025-12-05 | 7.98 | 8.09 | 7.96 | 8.09 | 8.09 | qfq | 10,942,101 | 87,972,567 | 1.38% |
| 2025-12-04 | 7.96 | 7.99 | 7.91 | 7.98 | 7.98 | qfq | 8,508,045 | 67,702,031 | 0.25% |
| 2025-12-03 | 8.03 | 8.04 | 7.96 | 7.96 | 7.96 | qfq | 11,646,910 | 92,999,901 | -0.87% |
| 2025-12-02 | 8.06 | 8.06 | 8.00 | 8.03 | 8.03 | qfq | 8,865,500 | 71,078,612 | -0.37% |
| 2025-12-01 | 8.04 | 8.08 | 8.03 | 8.06 | 8.06 | qfq | 9,653,404 | 77,756,264 | 0.00% |
| 2025-11-28 | 8.02 | 8.06 | 8.00 | 8.06 | 8.06 | qfq | 8,416,001 | 67,591,529 | 0.62% |
| 2025-11-27 | 8.01 | 8.05 | 8.00 | 8.01 | 8.01 | qfq | 7,317,970 | 58,745,075 | -0.37% |
| 2025-11-26 | 8.10 | 8.14 | 8.04 | 8.04 | 8.04 | qfq | 8,664,662 | 70,098,523 | -0.62% |
| 2025-11-25 | 8.07 | 8.13 | 8.05 | 8.09 | 8.09 | qfq | 8,977,331 | 72,716,816 | 0.25% |
| 2025-11-24 | 8.08 | 8.10 | 7.98 | 8.07 | 8.07 | qfq | 12,035,480 | 96,805,588 | 0.62% |
| 2025-11-21 | 8.25 | 8.25 | 8.02 | 8.02 | 8.02 | qfq | 22,070,200 | 178,982,021 | -3.37% |
| 2025-11-20 | 8.29 | 8.32 | 8.24 | 8.30 | 8.30 | qfq | 9,591,188 | 79,385,331 | 0.48% |
| 2025-11-19 | 8.32 | 8.35 | 8.25 | 8.26 | 8.26 | qfq | 13,237,150 | 109,660,204 | -0.84% |
| 2025-11-18 | 8.38 | 8.39 | 8.31 | 8.33 | 8.33 | qfq | 15,222,862 | 126,920,434 | -0.60% |
| 2025-11-17 | 8.45 | 8.47 | 8.37 | 8.38 | 8.38 | qfq | 15,858,804 | 133,219,041 | -1.06% |
| 2025-11-14 | 8.48 | 8.54 | 8.47 | 8.47 | 8.47 | qfq | 13,077,085 | 111,297,376 | -0.59% |
| 2025-11-13 | 8.53 | 8.54 | 8.47 | 8.52 | 8.52 | qfq | 12,690,936 | 107,952,646 | -0.12% |
| 2025-11-12 | 8.57 | 8.59 | 8.50 | 8.53 | 8.53 | qfq | 14,140,582 | 120,607,000 | -0.35% |
| 2025-11-11 | 8.51 | 8.58 | 8.48 | 8.56 | 8.56 | qfq | 19,206,985 | 164,000,352 | 0.82% |
| 2025-11-10 | 8.48 | 8.50 | 8.44 | 8.49 | 8.49 | qfq | 12,736,608 | 107,986,980 | 0.35% |
| 2025-11-07 | 8.45 | 8.49 | 8.43 | 8.46 | 8.46 | qfq | 11,444,385 | 96,843,872 | -0.12% |
| 2025-11-06 | 8.34 | 8.49 | 8.34 | 8.47 | 8.47 | qfq | 20,466,365 | 173,064,754 | 1.19% |
| 2025-11-05 | 8.33 | 8.39 | 8.30 | 8.37 | 8.37 | qfq | 10,344,574 | 86,396,258 | 0.12% |
| 2025-11-04 | 8.41 | 8.42 | 8.33 | 8.36 | 8.36 | qfq | 14,972,569 | 125,308,355 | -0.83% |
| 2025-11-03 | 8.38 | 8.43 | 8.36 | 8.43 | 8.43 | qfq | 14,897,100 | 124,935,358 | 0.24% |
| 2025-10-31 | 8.40 | 8.43 | 8.38 | 8.41 | 8.41 | qfq | 16,041,712 | 134,837,845 | 0.00% |
| 2025-10-30 | 8.51 | 8.52 | 8.38 | 8.41 | 8.41 | qfq | 24,822,388 | 209,823,538 | -1.29% |
| 2025-10-29 | 8.49 | 8.53 | 8.44 | 8.52 | 8.52 | qfq | 17,933,541 | 152,070,632 | 0.00% |
| 2025-10-28 | 8.57 | 8.57 | 8.48 | 8.52 | 8.52 | qfq | 20,089,012 | 171,101,370 | -0.58% |
| 2025-10-27 | 8.56 | 8.60 | 8.52 | 8.57 | 8.57 | qfq | 24,450,017 | 209,437,734 | 0.47% |
| 2025-10-24 | 8.64 | 8.67 | 8.52 | 8.53 | 8.53 | qfq | 35,773,218 | 305,786,910 | -1.27% |
| 2025-10-23 | 8.70 | 8.74 | 8.51 | 8.64 | 8.64 | qfq | 49,483,105 | 425,332,938 | -1.59% |
| 2025-10-22 | 8.88 | 9.06 | 8.74 | 8.78 | 8.78 | qfq | 89,450,886 | 796,479,893 | 0.34% |
| 2025-10-21 | 8.55 | 8.80 | 8.55 | 8.75 | 8.75 | qfq | 61,199,613 | 532,859,984 | 4.79% |
| 2025-10-20 | 8.36 | 8.40 | 8.30 | 8.35 | 8.35 | qfq | 11,111,113 | 92,621,068 | -0.12% |
| 2025-10-17 | 8.51 | 8.53 | 8.35 | 8.36 | 8.36 | qfq | 18,076,199 | 152,417,333 | -1.65% |
| 2025-10-16 | 8.63 | 8.64 | 8.48 | 8.50 | 8.50 | qfq | 15,639,651 | 133,152,252 | -1.28% |
| 2025-10-15 | 8.58 | 8.61 | 8.54 | 8.61 | 8.61 | qfq | 19,514,123 | 167,396,426 | 0.70% |
| 2025-10-14 | 8.52 | 8.67 | 8.50 | 8.55 | 8.55 | qfq | 30,501,053 | 261,580,474 | 0.47% |
| 2025-10-13 | 8.41 | 8.55 | 8.39 | 8.51 | 8.51 | qfq | 27,078,920 | 229,625,596 | -0.93% |
| 2025-10-10 | 8.47 | 8.64 | 8.41 | 8.59 | 8.59 | qfq | 34,060,325 | 292,190,358 | 1.30% |
| 2025-10-09 | 8.29 | 8.49 | 8.28 | 8.48 | 8.48 | qfq | 26,766,270 | 226,020,024 | 2.42% |
| 2025-09-30 | 8.28 | 8.32 | 8.25 | 8.28 | 8.28 | qfq | 12,704,654 | 105,278,796 | 0.12% |
| 2025-09-29 | 8.19 | 8.29 | 8.13 | 8.27 | 8.27 | qfq | 18,736,105 | 153,991,846 | 0.85% |
| 2025-09-26 | 8.19 | 8.28 | 8.18 | 8.20 | 8.20 | qfq | 12,646,100 | 104,079,812 | 0.00% |
| 2025-09-25 | 8.32 | 8.32 | 8.20 | 8.20 | 8.20 | qfq | 16,589,643 | 136,795,266 | -1.56% |
| 2025-09-24 | 8.28 | 8.35 | 8.25 | 8.33 | 8.33 | qfq | 15,538,053 | 128,954,392 | 0.24% |
| 2025-09-23 | 8.33 | 8.34 | 8.17 | 8.31 | 8.31 | qfq | 23,025,036 | 189,840,518 | -0.48% |
| 2025-09-22 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | qfq | 25,187,520 | 210,440,871 | -1.88% |
| 2025-09-19 | 8.31 | 8.53 | 8.31 | 8.51 | 8.51 | qfq | 32,581,902 | 275,784,834 | 2.16% |
| 2025-09-18 | 8.48 | 8.52 | 8.29 | 8.33 | 8.33 | qfq | 29,663,701 | 249,690,417 | -1.65% |
| 2025-09-17 | 8.47 | 8.49 | 8.40 | 8.47 | 8.47 | qfq | 17,525,464 | 148,139,861 | 0.00% |
| 2025-09-16 | 8.48 | 8.50 | 8.41 | 8.47 | 8.47 | qfq | 13,186,360 | 111,354,357 | 0.00% |
| 2025-09-15 | 8.47 | 8.55 | 8.44 | 8.47 | 8.47 | qfq | 18,130,595 | 153,781,787 | -0.35% |
| 2025-09-12 | 8.47 | 8.55 | 8.42 | 8.50 | 8.50 | qfq | 24,859,848 | 210,970,863 | 0.35% |
| 2025-09-11 | 8.37 | 8.47 | 8.33 | 8.47 | 8.47 | qfq | 24,202,177 | 203,340,008 | 0.95% |
| 2025-09-10 | 8.40 | 8.43 | 8.35 | 8.39 | 8.39 | qfq | 14,807,780 | 124,144,980 | -0.12% |
| 2025-09-09 | 8.44 | 8.45 | 8.38 | 8.40 | 8.40 | qfq | 19,670,874 | 165,536,226 | -0.47% |
| 2025-09-08 | 8.36 | 8.45 | 8.35 | 8.44 | 8.44 | qfq | 22,023,923 | 185,314,120 | 0.60% |
| 2025-09-05 | 8.34 | 8.39 | 8.27 | 8.39 | 8.39 | qfq | 23,960,176 | 199,782,382 | 0.72% |
| 2025-09-04 | 8.30 | 8.37 | 8.23 | 8.33 | 8.33 | qfq | 26,212,045 | 217,838,190 | 0.73% |
| 2025-09-03 | 8.42 | 8.45 | 8.24 | 8.27 | 8.27 | qfq | 25,011,856 | 208,417,567 | -1.90% |
| 2025-09-02 | 8.52 | 8.53 | 8.35 | 8.43 | 8.43 | qfq | 27,091,653 | 227,970,022 | -0.82% |
| 2025-09-01 | 8.50 | 8.56 | 8.45 | 8.50 | 8.50 | qfq | 28,658,720 | 243,742,026 | -0.35% |
| 2025-08-29 | 8.59 | 8.68 | 8.52 | 8.53 | 8.53 | qfq | 25,879,797 | 222,449,612 | -1.04% |
| 2025-08-28 | 8.54 | 8.62 | 8.38 | 8.62 | 8.62 | qfq | 38,326,062 | 326,253,138 | 0.94% |
| 2025-08-27 | 8.82 | 8.83 | 8.53 | 8.54 | 8.54 | qfq | 48,108,089 | 419,026,054 | -3.06% |
| 2025-08-26 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | qfq | 29,120,610 | 257,211,003 | -0.68% |
| 2025-08-25 | 8.84 | 8.91 | 8.81 | 8.87 | 8.87 | qfq | 46,186,862 | 409,523,662 | 0.11% |
| 2025-08-22 | 8.88 | 8.88 | 8.76 | 8.86 | 8.86 | qfq | 33,385,569 | 294,128,145 | -0.89% |
| 2025-08-21 | 9.05 | 9.08 | 8.92 | 8.94 | 8.84 | qfq | 45,279,330 | 407,306,824 | -0.45% |
| 2025-08-20 | 8.88 | 8.98 | 8.84 | 8.98 | 8.88 | qfq | 41,384,488 | 368,672,334 | 0.90% |
| 2025-08-19 | 8.89 | 8.98 | 8.86 | 8.90 | 8.80 | qfq | 31,304,506 | 278,914,366 | -0.22% |
| 2025-08-18 | 8.84 | 8.98 | 8.83 | 8.92 | 8.82 | qfq | 41,438,436 | 369,763,001 | 0.56% |
| 2025-08-15 | 8.80 | 8.87 | 8.80 | 8.87 | 8.77 | qfq | 40,298,049 | 355,983,014 | 0.11% |
| 2025-08-14 | 9.02 | 9.05 | 8.80 | 8.86 | 8.76 | qfq | 52,225,415 | 466,256,539 | -1.66% |
| 2025-08-13 | 9.06 | 9.09 | 9.00 | 9.01 | 8.91 | qfq | 49,513,819 | 447,225,427 | -0.66% |
| 2025-08-12 | 9.19 | 9.21 | 9.06 | 9.07 | 8.96 | qfq | 55,218,980 | 502,613,175 | -1.95% |
| 2025-08-11 | 9.33 | 9.40 | 9.19 | 9.25 | 9.14 | qfq | 88,128,716 | 816,850,367 | 0.65% |
| 2025-08-08 | 8.95 | 9.30 | 8.94 | 9.19 | 9.08 | qfq | 109,108,476 | 998,773,743 | 2.45% |
| 2025-08-07 | 9.03 | 9.03 | 8.91 | 8.97 | 8.87 | qfq | 40,801,275 | 365,586,791 | -0.33% |
| 2025-08-06 | 8.94 | 9.01 | 8.90 | 9.00 | 8.90 | qfq | 43,830,585 | 392,556,081 | 0.45% |
| 2025-08-05 | 9.04 | 9.06 | 8.91 | 8.96 | 8.86 | qfq | 55,056,320 | 493,485,915 | -0.33% |
| 2025-08-04 | 9.01 | 9.11 | 8.95 | 8.99 | 8.89 | qfq | 51,969,748 | 467,568,179 | -0.77% |
| 2025-08-01 | 9.08 | 9.19 | 9.03 | 9.06 | 8.96 | qfq | 65,576,617 | 596,321,750 | -0.22% |
| 2025-07-31 | 9.15 | 9.30 | 9.02 | 9.08 | 8.97 | qfq | 98,213,954 | 896,798,717 | -2.37% |
| 2025-07-30 | 9.42 | 9.63 | 9.27 | 9.30 | 9.19 | qfq | 127,448,879 | 1,200,816,150 | -3.53% |
| 2025-07-29 | 9.58 | 9.84 | 9.33 | 9.64 | 9.53 | qfq | 199,826,942 | 1,908,138,742 | -0.21% |
| 2025-07-28 | 10.09 | 10.42 | 9.50 | 9.66 | 9.55 | qfq | 279,660,142 | 2,770,753,003 | -7.65% |
| 2025-07-25 | 11.60 | 12.00 | 10.44 | 10.46 | 10.34 | qfq | 400,004,580 | 4,576,764,571 | -5.00% |
| 2025-07-24 | 11.01 | 11.01 | 11.01 | 11.01 | 10.88 | qfq | 180,681,737 | 1,989,305,924 | 9.99% |
| 2025-07-23 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | qfq | 19,725,753 | 197,454,788 | 10.00% |
| 2025-07-22 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | qfq | 13,394,801 | 121,892,689 | 10.04% |
| 2025-07-21 | 8.27 | 8.27 | 8.27 | 8.27 | 8.17 | qfq | 19,818,410 | 163,898,251 | 9.97% |
| 2025-07-18 | 7.49 | 7.53 | 7.46 | 7.52 | 7.43 | qfq | 12,994,224 | 97,330,909 | 0.67% |
| 2025-07-17 | 7.51 | 7.53 | 7.46 | 7.47 | 7.38 | qfq | 11,521,600 | 86,276,142 | -0.66% |
| 2025-07-16 | 7.53 | 7.55 | 7.47 | 7.52 | 7.43 | qfq | 9,480,400 | 71,177,557 | 0.00% |
| 2025-07-15 | 7.62 | 7.64 | 7.51 | 7.52 | 7.43 | qfq | 12,091,922 | 91,232,085 | -1.31% |
| 2025-07-14 | 7.57 | 7.67 | 7.56 | 7.62 | 7.53 | qfq | 11,430,820 | 87,286,601 | 0.66% |
| 2025-07-11 | 7.58 | 7.63 | 7.53 | 7.57 | 7.48 | qfq | 12,940,441 | 98,126,017 | 0.13% |
| 2025-07-10 | 7.50 | 7.57 | 7.49 | 7.56 | 7.47 | qfq | 10,896,951 | 82,085,544 | 0.80% |
| 2025-07-09 | 7.45 | 7.53 | 7.44 | 7.50 | 7.41 | qfq | 14,967,759 | 112,145,756 | 0.67% |
| 2025-07-08 | 7.45 | 7.47 | 7.40 | 7.45 | 7.36 | qfq | 11,296,783 | 83,982,742 | 0.13% |
| 2025-07-07 | 7.39 | 7.45 | 7.38 | 7.44 | 7.35 | qfq | 9,649,960 | 71,652,551 | 0.54% |
| 2025-07-04 | 7.41 | 7.44 | 7.39 | 7.40 | 7.31 | qfq | 9,475,601 | 70,235,587 | -0.13% |
| 2025-07-03 | 7.41 | 7.45 | 7.40 | 7.41 | 7.32 | qfq | 7,471,655 | 55,423,434 | -0.13% |
| 2025-07-02 | 7.37 | 7.43 | 7.36 | 7.42 | 7.33 | qfq | 12,848,030 | 95,144,987 | 0.68% |
| 2025-07-01 | 7.38 | 7.38 | 7.34 | 7.37 | 7.28 | qfq | 7,248,610 | 53,330,534 | -0.14% |
| 2025-06-30 | 7.38 | 7.41 | 7.35 | 7.38 | 7.29 | qfq | 9,509,944 | 70,154,540 | -0.14% |
| 2025-06-27 | 7.36 | 7.42 | 7.36 | 7.39 | 7.30 | qfq | 9,390,015 | 69,453,083 | 0.27% |
| 2025-06-26 | 7.35 | 7.44 | 7.35 | 7.37 | 7.28 | qfq | 11,321,049 | 83,625,171 | 0.27% |
| 2025-06-25 | 7.31 | 7.38 | 7.28 | 7.35 | 7.26 | qfq | 10,566,991 | 77,422,225 | 0.82% |
| 2025-06-24 | 7.21 | 7.30 | 7.21 | 7.29 | 7.21 | qfq | 9,179,800 | 66,726,868 | 1.11% |
| 2025-06-23 | 7.15 | 7.22 | 7.13 | 7.21 | 7.13 | qfq | 7,551,926 | 54,192,246 | 0.42% |
| 2025-06-20 | 7.21 | 7.24 | 7.18 | 7.18 | 7.10 | qfq | 5,943,767 | 42,840,528 | -0.42% |
| 2025-06-19 | 7.31 | 7.32 | 7.17 | 7.21 | 7.13 | qfq | 13,053,300 | 94,392,091 | -1.50% |
| 2025-06-18 | 7.35 | 7.38 | 7.31 | 7.32 | 7.24 | qfq | 7,074,207 | 51,857,726 | -0.54% |
| 2025-06-17 | 7.33 | 7.37 | 7.32 | 7.36 | 7.27 | qfq | 7,139,765 | 52,456,607 | 0.41% |
| 2025-06-16 | 7.32 | 7.35 | 7.31 | 7.33 | 7.25 | qfq | 7,893,040 | 57,857,891 | -0.27% |
| 2025-06-13 | 7.35 | 7.37 | 7.33 | 7.35 | 7.26 | qfq | 10,421,370 | 76,579,843 | -0.14% |
| 2025-06-12 | 7.38 | 7.39 | 7.34 | 7.36 | 7.27 | qfq | 6,608,700 | 48,659,975 | -0.41% |
| 2025-06-11 | 7.36 | 7.41 | 7.35 | 7.39 | 7.30 | qfq | 8,540,601 | 63,139,339 | 0.41% |
| 2025-06-10 | 7.41 | 7.42 | 7.33 | 7.36 | 7.27 | qfq | 11,784,900 | 86,925,960 | -0.54% |
| 2025-06-09 | 7.41 | 7.42 | 7.39 | 7.40 | 7.31 | qfq | 9,126,780 | 67,563,684 | 0.27% |
| 2025-06-06 | 7.35 | 7.42 | 7.34 | 7.38 | 7.29 | qfq | 10,609,386 | 78,354,813 | 0.41% |
| 2025-06-05 | 7.37 | 7.37 | 7.33 | 7.35 | 7.26 | qfq | 7,503,788 | 55,127,192 | -0.14% |
| 2025-06-04 | 7.34 | 7.38 | 7.34 | 7.36 | 7.27 | qfq | 6,713,521 | 49,391,666 | 0.14% |
| 2025-06-03 | 7.32 | 7.36 | 7.30 | 7.35 | 7.26 | qfq | 9,499,145 | 69,672,986 | 0.00% |
| 2025-05-30 | 7.37 | 7.38 | 7.33 | 7.35 | 7.26 | qfq | 7,960,513 | 58,514,107 | -0.41% |
| 2025-05-29 | 7.31 | 7.38 | 7.31 | 7.38 | 7.29 | qfq | 9,524,021 | 70,118,565 | 0.68% |
| 2025-05-28 | 7.33 | 7.34 | 7.30 | 7.33 | 7.25 | qfq | 6,787,119 | 49,660,468 | 0.14% |
| 2025-05-27 | 7.34 | 7.35 | 7.28 | 7.32 | 7.24 | qfq | 8,105,784 | 59,231,507 | -0.14% |
| 2025-05-26 | 7.31 | 7.37 | 7.29 | 7.33 | 7.25 | qfq | 8,835,570 | 64,769,608 | 0.14% |
| 2025-05-23 | 7.39 | 7.42 | 7.31 | 7.32 | 7.24 | qfq | 10,604,900 | 78,151,091 | -0.95% |
| 2025-05-22 | 7.43 | 7.44 | 7.37 | 7.39 | 7.30 | qfq | 10,942,462 | 80,962,311 | -0.67% |
| 2025-05-21 | 7.45 | 7.47 | 7.43 | 7.44 | 7.35 | qfq | 8,623,600 | 64,224,933 | -0.13% |
| 2025-05-20 | 7.45 | 7.49 | 7.42 | 7.45 | 7.36 | qfq | 14,468,410 | 107,725,364 | -0.13% |
| 2025-05-19 | 7.45 | 7.49 | 7.44 | 7.46 | 7.37 | qfq | 11,775,569 | 87,887,757 | 0.00% |
| 2025-05-16 | 7.46 | 7.49 | 7.42 | 7.46 | 7.37 | qfq | 11,375,010 | 84,721,140 | 0.00% |
| 2025-05-15 | 7.53 | 7.54 | 7.45 | 7.46 | 7.37 | qfq | 11,401,569 | 85,417,816 | -1.19% |
| 2025-05-14 | 7.52 | 7.56 | 7.45 | 7.55 | 7.46 | qfq | 14,260,348 | 107,065,258 | 0.53% |
| 2025-05-13 | 7.53 | 7.55 | 7.50 | 7.51 | 7.42 | qfq | 13,962,390 | 105,021,969 | 0.13% |
| 2025-05-12 | 7.48 | 7.52 | 7.45 | 7.50 | 7.41 | qfq | 16,424,739 | 122,865,440 | 0.67% |
| 2025-05-09 | 7.52 | 7.52 | 7.43 | 7.45 | 7.36 | qfq | 11,963,216 | 89,262,308 | -0.67% |
| 2025-05-08 | 7.46 | 7.55 | 7.43 | 7.50 | 7.41 | qfq | 21,460,320 | 160,940,054 | 1.21% |
| 2025-05-07 | 7.42 | 7.47 | 7.38 | 7.41 | 7.32 | qfq | 19,060,516 | 141,444,862 | 0.27% |
| 2025-05-06 | 7.32 | 7.39 | 7.30 | 7.39 | 7.30 | qfq | 19,350,872 | 142,342,390 | 1.23% |
| 2025-04-30 | 7.45 | 7.45 | 7.28 | 7.30 | 7.22 | qfq | 33,125,641 | 242,930,315 | -1.75% |
| 2025-04-29 | 7.85 | 7.87 | 7.38 | 7.43 | 7.34 | qfq | 47,251,241 | 353,421,659 | -7.12% |
| 2025-04-28 | 8.01 | 8.03 | 7.94 | 8.00 | 7.91 | qfq | 9,434,976 | 75,509,799 | -0.50% |
| 2025-04-25 | 8.04 | 8.06 | 8.00 | 8.04 | 7.95 | qfq | 6,667,551 | 53,566,032 | 0.12% |
| 2025-04-24 | 8.02 | 8.05 | 7.94 | 8.03 | 7.94 | qfq | 8,377,419 | 67,086,143 | 0.00% |
| 2025-04-23 | 8.06 | 8.09 | 7.99 | 8.03 | 7.94 | qfq | 9,309,207 | 74,872,417 | 0.25% |
| 2025-04-22 | 7.91 | 8.03 | 7.91 | 8.01 | 7.92 | qfq | 11,957,741 | 95,562,924 | 0.88% |
| 2025-04-21 | 7.91 | 7.99 | 7.90 | 7.94 | 7.85 | qfq | 10,215,268 | 81,160,348 | 0.13% |
| 2025-04-18 | 7.85 | 8.02 | 7.81 | 7.93 | 7.84 | qfq | 11,943,607 | 94,599,083 | 1.28% |
| 2025-04-17 | 7.81 | 7.88 | 7.80 | 7.83 | 7.74 | qfq | 7,086,511 | 55,634,590 | 0.00% |
| 2025-04-16 | 7.87 | 7.88 | 7.78 | 7.83 | 7.74 | qfq | 10,281,900 | 80,369,861 | -0.63% |
| 2025-04-15 | 7.97 | 7.98 | 7.82 | 7.88 | 7.79 | qfq | 11,343,574 | 89,172,783 | -1.25% |
| 2025-04-14 | 7.91 | 8.01 | 7.88 | 7.98 | 7.89 | qfq | 13,938,952 | 110,829,796 | 0.88% |
| 2025-04-11 | 8.05 | 8.07 | 7.90 | 7.91 | 7.82 | qfq | 15,260,775 | 121,248,176 | -1.74% |
| 2025-04-10 | 8.08 | 8.19 | 8.01 | 8.05 | 7.96 | qfq | 19,697,953 | 159,238,249 | -0.37% |
| 2025-04-09 | 8.02 | 8.19 | 7.77 | 8.08 | 7.99 | qfq | 25,438,010 | 201,849,795 | 0.87% |
| 2025-04-08 | 7.68 | 8.06 | 7.68 | 8.01 | 7.92 | qfq | 30,992,089 | 246,026,989 | 4.43% |
| 2025-04-07 | 8.06 | 8.15 | 7.50 | 7.67 | 7.58 | qfq | 36,198,034 | 283,141,481 | -7.81% |
| 2025-04-03 | 8.20 | 8.37 | 8.19 | 8.32 | 8.22 | qfq | 15,428,743 | 128,233,867 | 0.73% |
| 2025-04-02 | 8.31 | 8.34 | 8.23 | 8.26 | 8.16 | qfq | 11,739,007 | 97,107,959 | 0.00% |
| 2025-04-01 | 8.28 | 8.33 | 8.17 | 8.26 | 8.16 | qfq | 21,695,310 | 179,254,604 | 0.49% |
| 2025-03-31 | 8.06 | 8.36 | 8.06 | 8.22 | 8.12 | qfq | 41,567,191 | 342,973,230 | 3.27% |
| 2025-03-28 | 8.03 | 8.06 | 7.88 | 7.96 | 7.87 | qfq | 12,603,885 | 100,210,221 | -0.75% |
| 2025-03-27 | 8.12 | 8.14 | 8.00 | 8.02 | 7.93 | qfq | 18,348,348 | 147,607,599 | -1.35% |
| 2025-03-26 | 8.13 | 8.17 | 8.06 | 8.13 | 8.04 | qfq | 16,365,551 | 132,785,752 | -0.37% |
| 2025-03-25 | 8.02 | 8.20 | 7.99 | 8.16 | 8.07 | qfq | 25,300,010 | 205,811,008 | 1.37% |
| 2025-03-24 | 8.05 | 8.12 | 7.90 | 8.05 | 7.96 | qfq | 22,628,056 | 181,283,780 | 0.63% |
| 2025-03-21 | 7.88 | 8.11 | 7.87 | 8.00 | 7.91 | qfq | 27,084,618 | 217,484,138 | 1.52% |
| 2025-03-20 | 7.78 | 7.90 | 7.77 | 7.88 | 7.79 | qfq | 13,082,421 | 102,618,080 | 1.29% |
| 2025-03-19 | 7.81 | 7.84 | 7.74 | 7.78 | 7.69 | qfq | 9,205,199 | 71,587,861 | -0.51% |
| 2025-03-18 | 7.85 | 7.86 | 7.79 | 7.82 | 7.73 | qfq | 7,713,130 | 60,277,831 | -0.26% |
| 2025-03-17 | 7.82 | 7.91 | 7.81 | 7.84 | 7.75 | qfq | 17,097,126 | 134,386,341 | 0.64% |
| 2025-03-14 | 7.68 | 7.80 | 7.65 | 7.79 | 7.70 | qfq | 14,433,844 | 111,812,921 | 1.56% |
| 2025-03-13 | 7.71 | 7.74 | 7.60 | 7.67 | 7.58 | qfq | 10,287,404 | 78,810,409 | -0.52% |
| 2025-03-12 | 7.66 | 7.75 | 7.63 | 7.71 | 7.62 | qfq | 14,447,219 | 111,257,618 | 0.78% |
| 2025-03-11 | 7.58 | 7.65 | 7.52 | 7.65 | 7.56 | qfq | 8,498,778 | 64,527,670 | 0.66% |
| 2025-03-10 | 7.62 | 7.67 | 7.58 | 7.60 | 7.51 | qfq | 9,207,251 | 70,136,314 | -0.26% |
| 2025-03-07 | 7.61 | 7.66 | 7.56 | 7.62 | 7.53 | qfq | 9,532,853 | 72,651,624 | 0.00% |
| 2025-03-06 | 7.55 | 7.63 | 7.49 | 7.62 | 7.53 | qfq | 12,268,964 | 92,749,037 | 1.46% |
| 2025-03-05 | 7.59 | 7.59 | 7.44 | 7.51 | 7.42 | qfq | 10,863,703 | 81,462,117 | -0.66% |
| 2025-03-04 | 7.53 | 7.61 | 7.52 | 7.56 | 7.47 | qfq | 9,307,296 | 70,492,159 | 0.00% |
| 2025-03-03 | 7.54 | 7.66 | 7.54 | 7.56 | 7.47 | qfq | 11,240,194 | 85,447,121 | 0.00% |
| 2025-02-28 | 7.65 | 7.69 | 7.53 | 7.56 | 7.47 | qfq | 11,865,752 | 90,399,918 | -1.43% |
| 2025-02-27 | 7.72 | 7.75 | 7.61 | 7.67 | 7.58 | qfq | 10,737,201 | 82,380,379 | -0.78% |
| 2025-02-26 | 7.69 | 7.78 | 7.69 | 7.73 | 7.64 | qfq | 12,661,222 | 97,867,426 | 0.13% |
| 2025-02-25 | 7.80 | 7.81 | 7.69 | 7.72 | 7.63 | qfq | 13,336,607 | 103,176,976 | -1.28% |
| 2025-02-24 | 7.64 | 7.88 | 7.61 | 7.82 | 7.73 | qfq | 23,266,485 | 181,057,986 | 2.36% |
| 2025-02-21 | 7.56 | 7.65 | 7.54 | 7.64 | 7.55 | qfq | 11,657,565 | 88,655,345 | 1.19% |
| 2025-02-20 | 7.69 | 7.73 | 7.55 | 7.55 | 7.46 | qfq | 13,941,406 | 105,834,659 | -1.82% |
| 2025-02-19 | 7.63 | 7.71 | 7.59 | 7.69 | 7.60 | qfq | 8,852,315 | 67,955,465 | 0.79% |
| 2025-02-18 | 7.71 | 7.74 | 7.59 | 7.63 | 7.54 | qfq | 9,985,473 | 76,696,688 | -1.04% |
| 2025-02-17 | 7.69 | 7.74 | 7.63 | 7.71 | 7.62 | qfq | 11,648,334 | 89,344,819 | 0.13% |
| 2025-02-14 | 7.71 | 7.74 | 7.65 | 7.70 | 7.61 | qfq | 8,279,236 | 63,619,469 | -0.13% |
| 2025-02-13 | 7.76 | 7.79 | 7.70 | 7.71 | 7.62 | qfq | 9,179,361 | 70,980,246 | -0.64% |
| 2025-02-12 | 7.72 | 7.78 | 7.68 | 7.76 | 7.67 | qfq | 8,648,864 | 66,853,235 | 0.39% |
| 2025-02-11 | 7.75 | 7.75 | 7.66 | 7.73 | 7.64 | qfq | 8,068,728 | 62,144,874 | 0.00% |
| 2025-02-10 | 7.72 | 7.80 | 7.71 | 7.73 | 7.64 | qfq | 10,137,836 | 78,583,724 | 0.13% |
| 2025-02-07 | 7.64 | 7.74 | 7.63 | 7.72 | 7.63 | qfq | 12,431,140 | 95,575,340 | 0.92% |
| 2025-02-06 | 7.60 | 7.67 | 7.55 | 7.65 | 7.56 | qfq | 9,030,758 | 68,739,517 | 0.39% |
| 2025-02-05 | 7.80 | 7.84 | 7.57 | 7.62 | 7.53 | qfq | 11,559,112 | 88,398,682 | -2.31% |
| 2025-01-27 | 7.72 | 7.87 | 7.71 | 7.80 | 7.71 | qfq | 9,496,942 | 74,266,143 | 0.78% |
| 2025-01-24 | 7.72 | 7.84 | 7.70 | 7.74 | 7.65 | qfq | 9,376,760 | 72,776,486 | 0.26% |
| 2025-01-23 | 7.75 | 7.87 | 7.71 | 7.72 | 7.63 | qfq | 8,982,248 | 69,912,014 | 0.13% |
| 2025-01-22 | 7.63 | 7.73 | 7.55 | 7.71 | 7.62 | qfq | 8,359,351 | 63,925,421 | 0.52% |
| 2025-01-21 | 7.79 | 7.79 | 7.64 | 7.67 | 7.58 | qfq | 6,037,000 | 46,406,591 | -0.52% |
| 2025-01-20 | 7.72 | 7.85 | 7.71 | 7.71 | 7.62 | qfq | 10,161,601 | 78,952,704 | 0.13% |
| 2025-01-17 | 7.52 | 7.70 | 7.50 | 7.70 | 7.61 | qfq | 11,511,921 | 87,764,998 | 1.99% |
| 2025-01-16 | 7.52 | 7.70 | 7.52 | 7.55 | 7.46 | qfq | 11,722,973 | 89,078,750 | 0.40% |
| 2025-01-15 | 7.52 | 7.54 | 7.45 | 7.52 | 7.43 | qfq | 10,144,800 | 75,989,475 | -0.40% |
| 2025-01-14 | 7.35 | 7.56 | 7.35 | 7.55 | 7.46 | qfq | 12,722,680 | 95,174,999 | 2.58% |
| 2025-01-13 | 7.31 | 7.40 | 7.27 | 7.36 | 7.27 | qfq | 10,772,550 | 79,146,029 | 0.41% |
| 2025-01-10 | 7.44 | 7.45 | 7.32 | 7.33 | 7.25 | qfq | 8,679,930 | 64,088,295 | -1.48% |
| 2025-01-09 | 7.49 | 7.49 | 7.37 | 7.44 | 7.35 | qfq | 9,635,603 | 71,610,596 | -0.93% |
| 2025-01-08 | 7.63 | 7.64 | 7.35 | 7.51 | 7.42 | qfq | 13,770,129 | 103,090,379 | -1.44% |
| 2025-01-07 | 7.70 | 7.70 | 7.54 | 7.62 | 7.53 | qfq | 10,271,551 | 78,177,801 | -1.04% |
| 2025-01-06 | 7.65 | 7.72 | 7.60 | 7.70 | 7.61 | qfq | 11,852,074 | 90,689,475 | 0.26% |
| 2025-01-03 | 7.73 | 7.87 | 7.60 | 7.68 | 7.59 | qfq | 15,155,511 | 117,290,047 | -0.65% |
| 2025-01-02 | 8.05 | 8.07 | 7.66 | 7.73 | 7.64 | qfq | 22,933,078 | 179,941,951 | -4.09% |
| 2024-12-31 | 8.23 | 8.27 | 8.03 | 8.06 | 7.97 | qfq | 14,419,010 | 117,258,641 | -2.18% |
| 2024-12-30 | 8.25 | 8.30 | 8.21 | 8.24 | 8.14 | qfq | 8,826,000 | 72,872,434 | -0.24% |
| 2024-12-27 | 8.14 | 8.26 | 8.13 | 8.26 | 8.16 | qfq | 11,637,717 | 95,616,735 | 1.35% |
| 2024-12-26 | 8.21 | 8.27 | 8.12 | 8.15 | 8.06 | qfq | 12,262,834 | 100,134,010 | -1.09% |
| 2024-12-25 | 8.28 | 8.29 | 8.18 | 8.24 | 8.14 | qfq | 9,005,500 | 74,197,601 | -0.48% |
| 2024-12-24 | 8.14 | 8.28 | 8.14 | 8.28 | 8.18 | qfq | 12,323,698 | 101,562,216 | 1.72% |
| 2024-12-23 | 8.22 | 8.28 | 8.13 | 8.14 | 8.05 | qfq | 11,996,660 | 98,414,359 | -0.61% |
| 2024-12-20 | 8.29 | 8.32 | 8.17 | 8.19 | 8.10 | qfq | 10,218,140 | 83,933,020 | -1.33% |
| 2024-12-19 | 8.19 | 8.31 | 8.13 | 8.30 | 8.20 | qfq | 15,811,457 | 130,036,456 | 0.48% |
| 2024-12-18 | 8.29 | 8.40 | 8.23 | 8.26 | 8.16 | qfq | 15,017,702 | 124,865,605 | 1.10% |
| 2024-12-17 | 8.21 | 8.27 | 8.11 | 8.17 | 8.08 | qfq | 12,708,711 | 104,003,777 | -0.24% |
| 2024-12-16 | 8.25 | 8.32 | 8.16 | 8.19 | 8.10 | qfq | 11,522,662 | 94,835,774 | -0.73% |
| 2024-12-13 | 8.44 | 8.46 | 8.24 | 8.25 | 8.15 | qfq | 19,705,301 | 163,750,450 | -2.71% |
| 2024-12-12 | 8.47 | 8.49 | 8.40 | 8.48 | 8.38 | qfq | 13,693,176 | 115,761,041 | 0.12% |
| 2024-12-11 | 8.36 | 8.48 | 8.36 | 8.47 | 8.37 | qfq | 12,355,316 | 104,413,816 | 0.83% |
| 2024-12-10 | 8.58 | 8.63 | 8.39 | 8.40 | 8.30 | qfq | 19,018,100 | 161,131,046 | -0.36% |
| 2024-12-09 | 8.52 | 8.53 | 8.37 | 8.43 | 8.33 | qfq | 13,625,260 | 114,923,437 | -0.59% |
| 2024-12-06 | 8.44 | 8.50 | 8.41 | 8.48 | 8.38 | qfq | 11,995,352 | 101,510,966 | 0.83% |
| 2024-12-05 | 8.41 | 8.46 | 8.37 | 8.41 | 8.31 | qfq | 9,423,153 | 79,254,933 | 0.12% |
| 2024-12-04 | 8.44 | 8.45 | 8.37 | 8.40 | 8.30 | qfq | 11,034,520 | 92,747,608 | -0.71% |
| 2024-12-03 | 8.43 | 8.47 | 8.38 | 8.46 | 8.36 | qfq | 11,414,640 | 96,237,745 | 0.48% |
| 2024-12-02 | 8.35 | 8.48 | 8.31 | 8.42 | 8.32 | qfq | 15,459,894 | 129,990,061 | 1.20% |
| 2024-11-29 | 8.25 | 8.36 | 8.20 | 8.32 | 8.22 | qfq | 14,098,313 | 116,891,205 | 1.09% |
| 2024-11-28 | 8.17 | 8.33 | 8.15 | 8.23 | 8.13 | qfq | 15,404,609 | 127,063,540 | 0.61% |
| 2024-11-27 | 8.08 | 8.18 | 7.96 | 8.18 | 8.09 | qfq | 13,446,732 | 108,324,537 | 1.36% |
| 2024-11-26 | 8.12 | 8.18 | 8.05 | 8.07 | 7.98 | qfq | 12,686,011 | 102,880,883 | -0.62% |
| 2024-11-25 | 8.19 | 8.23 | 8.03 | 8.12 | 8.03 | qfq | 16,224,996 | 131,822,880 | -0.73% |
| 2024-11-22 | 8.42 | 8.53 | 8.17 | 8.18 | 8.09 | qfq | 27,832,541 | 233,407,016 | -2.97% |
| 2024-11-21 | 8.43 | 8.53 | 8.35 | 8.43 | 8.33 | qfq | 20,452,940 | 172,228,102 | 0.00% |
| 2024-11-20 | 8.39 | 8.47 | 8.37 | 8.43 | 8.33 | qfq | 20,242,720 | 170,263,174 | -0.12% |
| 2024-11-19 | 8.54 | 8.66 | 8.30 | 8.44 | 8.34 | qfq | 41,435,441 | 350,442,508 | -2.54% |
| 2024-11-18 | 8.60 | 8.98 | 8.56 | 8.66 | 8.56 | qfq | 60,926,813 | 532,756,150 | 3.46% |
| 2024-11-15 | 8.33 | 8.47 | 8.32 | 8.37 | 8.27 | qfq | 16,791,842 | 141,307,756 | 0.00% |
| 2024-11-14 | 8.45 | 8.52 | 8.33 | 8.37 | 8.27 | qfq | 18,081,259 | 152,102,708 | -0.95% |
| 2024-11-13 | 8.40 | 8.52 | 8.37 | 8.45 | 8.35 | qfq | 19,585,335 | 165,450,484 | 0.36% |
| 2024-11-12 | 8.50 | 8.55 | 8.36 | 8.42 | 8.32 | qfq | 21,453,648 | 181,623,141 | -0.94% |
| 2024-11-11 | 8.46 | 8.58 | 8.38 | 8.50 | 8.40 | qfq | 22,225,077 | 188,061,917 | -0.12% |
| 2024-11-08 | 8.68 | 8.73 | 8.46 | 8.51 | 8.41 | qfq | 30,525,423 | 261,812,352 | -1.73% |
| 2024-11-07 | 8.43 | 8.66 | 8.37 | 8.66 | 8.56 | qfq | 30,973,700 | 264,620,104 | 2.49% |
| 2024-11-06 | 8.44 | 8.56 | 8.32 | 8.45 | 8.35 | qfq | 29,760,766 | 251,416,020 | 0.36% |
| 2024-11-05 | 8.23 | 8.42 | 8.22 | 8.42 | 8.32 | qfq | 27,808,163 | 232,101,363 | 2.18% |
| 2024-11-04 | 8.14 | 8.28 | 8.06 | 8.24 | 8.14 | qfq | 23,381,255 | 191,492,508 | 1.10% |
| 2024-11-01 | 8.11 | 8.36 | 8.08 | 8.15 | 8.06 | qfq | 32,683,064 | 268,467,465 | 0.25% |
| 2024-10-31 | 8.09 | 8.15 | 8.03 | 8.13 | 8.04 | qfq | 18,729,165 | 151,695,426 | 0.12% |
| 2024-10-30 | 8.08 | 8.21 | 8.04 | 8.12 | 8.03 | qfq | 15,642,620 | 126,945,694 | 0.25% |
| 2024-10-29 | 8.26 | 8.28 | 8.07 | 8.10 | 8.01 | qfq | 17,946,894 | 146,367,589 | -1.94% |
| 2024-10-28 | 8.17 | 8.26 | 8.10 | 8.26 | 8.16 | qfq | 20,098,562 | 164,710,036 | 1.10% |
| 2024-10-25 | 8.19 | 8.23 | 8.14 | 8.17 | 8.08 | qfq | 14,196,260 | 116,086,705 | -0.24% |
| 2024-10-24 | 8.22 | 8.30 | 8.14 | 8.19 | 8.10 | qfq | 13,040,688 | 106,763,343 | -0.97% |
| 2024-10-23 | 8.25 | 8.38 | 8.23 | 8.27 | 8.17 | qfq | 23,230,753 | 192,711,987 | 0.61% |
| 2024-10-22 | 8.06 | 8.22 | 8.05 | 8.22 | 8.12 | qfq | 26,556,690 | 216,289,675 | 1.36% |
| 2024-10-21 | 8.09 | 8.15 | 8.01 | 8.11 | 8.02 | qfq | 28,070,412 | 226,726,921 | 0.25% |
| 2024-10-18 | 7.95 | 8.20 | 7.87 | 8.09 | 8.00 | qfq | 28,109,383 | 226,015,159 | 1.51% |
| 2024-10-17 | 8.12 | 8.17 | 7.96 | 7.97 | 7.88 | qfq | 19,695,653 | 158,549,262 | -1.97% |
| 2024-10-16 | 7.92 | 8.20 | 7.88 | 8.13 | 8.04 | qfq | 20,248,077 | 163,948,038 | 1.63% |
| 2024-10-15 | 8.14 | 8.22 | 8.00 | 8.00 | 7.91 | qfq | 25,589,110 | 207,109,498 | -1.84% |
| 2024-10-14 | 7.96 | 8.22 | 7.96 | 8.15 | 8.06 | qfq | 36,371,884 | 295,355,089 | 2.39% |
| 2024-10-11 | 8.31 | 8.37 | 7.87 | 7.96 | 7.87 | qfq | 66,670,668 | 542,346,359 | -7.12% |
| 2024-10-10 | 8.02 | 8.83 | 7.95 | 8.57 | 8.47 | qfq | 99,660,594 | 859,542,456 | 6.72% |
| 2024-10-09 | 8.48 | 8.48 | 7.94 | 8.03 | 7.94 | qfq | 39,542,488 | 324,417,791 | -6.63% |
| 2024-10-08 | 9.09 | 9.09 | 8.29 | 8.60 | 8.50 | qfq | 53,044,505 | 459,450,504 | 4.12% |
| 2024-09-30 | 8.00 | 8.35 | 7.86 | 8.26 | 8.16 | qfq | 49,186,072 | 399,548,335 | 7.41% |
| 2024-09-27 | 7.59 | 7.73 | 7.55 | 7.69 | 7.60 | qfq | 16,886,999 | 129,031,887 | 2.53% |
| 2024-09-26 | 7.23 | 7.52 | 7.18 | 7.50 | 7.41 | qfq | 22,830,625 | 168,436,139 | 4.31% |
| 2024-09-25 | 7.11 | 7.32 | 7.11 | 7.19 | 7.11 | qfq | 19,958,201 | 144,583,992 | 2.13% |
| 2024-09-24 | 6.83 | 7.05 | 6.82 | 7.04 | 6.96 | qfq | 15,500,762 | 107,684,330 | 3.68% |
| 2024-09-23 | 6.73 | 6.80 | 6.70 | 6.79 | 6.71 | qfq | 6,470,961 | 43,743,754 | 0.30% |
| 2024-09-20 | 6.78 | 6.79 | 6.72 | 6.77 | 6.69 | qfq | 5,333,500 | 35,991,142 | -0.15% |
| 2024-09-19 | 6.69 | 6.83 | 6.67 | 6.78 | 6.70 | qfq | 9,034,899 | 61,163,239 | 1.35% |
| 2024-09-18 | 6.66 | 6.73 | 6.58 | 6.69 | 6.61 | qfq | 6,415,962 | 42,709,091 | 0.45% |
| 2024-09-13 | 6.71 | 6.73 | 6.66 | 6.66 | 6.58 | qfq | 4,185,501 | 27,985,223 | -0.30% |
| 2024-09-12 | 6.67 | 6.77 | 6.67 | 6.68 | 6.60 | qfq | 5,668,046 | 38,086,690 | 0.30% |
| 2024-09-11 | 6.73 | 6.73 | 6.63 | 6.66 | 6.58 | qfq | 5,599,000 | 37,331,635 | -1.48% |
| 2024-09-10 | 6.71 | 6.77 | 6.61 | 6.76 | 6.68 | qfq | 8,477,003 | 56,668,711 | 0.90% |
| 2024-09-09 | 6.68 | 6.74 | 6.63 | 6.70 | 6.62 | qfq | 8,952,731 | 59,844,400 | 0.00% |
| 2024-09-06 | 6.76 | 6.81 | 6.68 | 6.70 | 6.62 | qfq | 8,426,395 | 56,847,735 | -0.59% |
| 2024-09-05 | 6.75 | 6.79 | 6.72 | 6.74 | 6.66 | qfq | 6,274,800 | 42,348,812 | 0.15% |
| 2024-09-04 | 6.82 | 6.85 | 6.72 | 6.73 | 6.65 | qfq | 8,495,895 | 57,615,906 | -1.61% |
| 2024-09-03 | 6.81 | 6.85 | 6.78 | 6.84 | 6.76 | qfq | 6,748,200 | 45,995,796 | 0.59% |
| 2024-09-02 | 6.89 | 6.89 | 6.76 | 6.80 | 6.72 | qfq | 13,795,500 | 94,074,012 | -0.73% |
| 2024-08-30 | 6.85 | 6.96 | 6.66 | 6.85 | 6.77 | qfq | 17,925,515 | 122,572,252 | 0.00% |
| 2024-08-29 | 6.91 | 6.94 | 6.84 | 6.85 | 6.77 | qfq | 7,954,109 | 54,717,729 | -0.87% |
| 2024-08-28 | 6.96 | 7.00 | 6.90 | 6.91 | 6.83 | qfq | 5,807,123 | 40,280,910 | -1.00% |
| 2024-08-27 | 7.03 | 7.03 | 6.94 | 6.98 | 6.90 | qfq | 5,205,400 | 36,311,317 | -0.71% |
| 2024-08-26 | 7.04 | 7.08 | 6.99 | 7.03 | 6.95 | qfq | 4,949,854 | 34,786,644 | 0.00% |
| 2024-08-23 | 7.07 | 7.08 | 6.97 | 7.03 | 6.95 | qfq | 6,096,085 | 42,749,766 | -1.68% |
| 2024-08-22 | 7.16 | 7.22 | 7.12 | 7.15 | 6.97 | qfq | 6,132,426 | 43,926,420 | 0.00% |
| 2024-08-21 | 7.18 | 7.21 | 7.11 | 7.15 | 6.97 | qfq | 4,841,302 | 34,641,381 | -0.56% |
| 2024-08-20 | 7.32 | 7.36 | 7.17 | 7.19 | 7.01 | qfq | 7,868,334 | 56,810,452 | -2.04% |
| 2024-08-19 | 7.30 | 7.44 | 7.28 | 7.34 | 7.15 | qfq | 7,893,445 | 58,172,740 | 0.00% |
| 2024-08-16 | 7.48 | 7.48 | 7.29 | 7.34 | 7.15 | qfq | 8,947,058 | 65,967,066 | -1.74% |
| 2024-08-15 | 7.39 | 7.50 | 7.34 | 7.47 | 7.28 | qfq | 6,645,604 | 49,438,168 | 1.08% |
| 2024-08-14 | 7.47 | 7.55 | 7.39 | 7.39 | 7.20 | qfq | 8,035,500 | 60,003,292 | -1.07% |
| 2024-08-13 | 7.32 | 7.48 | 7.29 | 7.47 | 7.28 | qfq | 8,027,208 | 59,274,154 | 2.19% |
| 2024-08-12 | 7.36 | 7.39 | 7.30 | 7.31 | 7.12 | qfq | 5,444,500 | 39,945,895 | -1.08% |
| 2024-08-09 | 7.41 | 7.49 | 7.38 | 7.39 | 7.20 | qfq | 5,505,080 | 40,962,166 | -0.14% |
| 2024-08-08 | 7.37 | 7.42 | 7.32 | 7.40 | 7.21 | qfq | 5,880,735 | 43,390,367 | 0.41% |
| 2024-08-07 | 7.40 | 7.43 | 7.36 | 7.37 | 7.18 | qfq | 5,677,100 | 41,945,901 | -0.41% |
| 2024-08-06 | 7.47 | 7.50 | 7.35 | 7.40 | 7.21 | qfq | 6,898,900 | 51,113,345 | 0.00% |
| 2024-08-05 | 7.47 | 7.57 | 7.39 | 7.40 | 7.21 | qfq | 12,016,401 | 89,817,615 | -1.20% |
| 2024-08-02 | 7.51 | 7.57 | 7.47 | 7.49 | 7.30 | qfq | 9,197,700 | 69,171,469 | -0.53% |
| 2024-08-01 | 7.51 | 7.64 | 7.48 | 7.53 | 7.34 | qfq | 13,253,500 | 100,268,888 | 0.40% |
| 2024-07-31 | 7.33 | 7.50 | 7.33 | 7.50 | 7.31 | qfq | 12,772,086 | 95,182,645 | 2.32% |
| 2024-07-30 | 7.29 | 7.34 | 7.26 | 7.33 | 7.14 | qfq | 6,530,999 | 47,677,722 | 0.27% |
| 2024-07-29 | 7.20 | 7.34 | 7.19 | 7.31 | 7.12 | qfq | 9,715,300 | 70,825,807 | 1.25% |
| 2024-07-26 | 7.14 | 7.24 | 7.13 | 7.22 | 7.04 | qfq | 7,611,594 | 54,762,042 | 1.55% |
| 2024-07-25 | 7.12 | 7.21 | 7.09 | 7.11 | 6.93 | qfq | 7,186,926 | 51,297,429 | -0.42% |
| 2024-07-24 | 7.06 | 7.22 | 7.06 | 7.14 | 6.96 | qfq | 9,525,787 | 68,201,997 | 0.85% |
| 2024-07-23 | 7.15 | 7.22 | 7.08 | 7.08 | 6.90 | qfq | 7,710,400 | 55,256,373 | -1.39% |
| 2024-07-22 | 7.20 | 7.22 | 7.13 | 7.18 | 7.00 | qfq | 6,947,500 | 49,822,495 | -0.55% |
| 2024-07-19 | 7.13 | 7.24 | 7.09 | 7.22 | 7.04 | qfq | 7,333,693 | 52,650,747 | 0.70% |
| 2024-07-18 | 7.08 | 7.18 | 6.98 | 7.17 | 6.99 | qfq | 8,349,493 | 59,095,465 | 1.13% |
| 2024-07-17 | 7.12 | 7.15 | 7.07 | 7.09 | 6.91 | qfq | 5,523,700 | 39,218,904 | -0.42% |
| 2024-07-16 | 7.16 | 7.18 | 7.07 | 7.12 | 6.94 | qfq | 5,370,121 | 38,203,433 | -0.84% |
| 2024-07-15 | 7.21 | 7.21 | 7.12 | 7.18 | 7.00 | qfq | 5,096,902 | 36,515,843 | -0.28% |
| 2024-07-12 | 7.23 | 7.30 | 7.19 | 7.20 | 7.02 | qfq | 5,500,119 | 39,811,846 | -0.83% |
| 2024-07-11 | 7.18 | 7.27 | 7.15 | 7.26 | 7.07 | qfq | 7,725,737 | 55,759,520 | 2.98% |
| 2024-07-10 | 7.12 | 7.15 | 7.04 | 7.05 | 6.87 | qfq | 6,009,695 | 42,628,394 | -1.40% |
| 2024-07-09 | 6.98 | 7.16 | 6.93 | 7.15 | 6.97 | qfq | 10,094,941 | 71,206,901 | 2.58% |
| 2024-07-08 | 7.27 | 7.28 | 6.91 | 6.97 | 6.79 | qfq | 22,296,176 | 156,778,910 | -4.13% |
| 2024-07-05 | 7.34 | 7.36 | 7.23 | 7.27 | 7.08 | qfq | 6,266,376 | 45,642,436 | -0.41% |
| 2024-07-04 | 7.45 | 7.49 | 7.30 | 7.30 | 7.11 | qfq | 7,465,576 | 55,035,821 | -1.75% |
| 2024-07-03 | 7.45 | 7.52 | 7.42 | 7.43 | 7.24 | qfq | 5,665,140 | 42,248,838 | -0.40% |
| 2024-07-02 | 7.45 | 7.48 | 7.40 | 7.46 | 7.27 | qfq | 6,813,312 | 50,716,824 | 0.13% |
| 2024-07-01 | 7.33 | 7.48 | 7.32 | 7.45 | 7.26 | qfq | 8,198,961 | 60,750,060 | 1.78% |
| 2024-06-28 | 7.23 | 7.40 | 7.22 | 7.32 | 7.13 | qfq | 9,203,060 | 67,480,817 | 1.10% |
| 2024-06-27 | 7.34 | 7.37 | 7.21 | 7.24 | 7.05 | qfq | 8,275,432 | 60,184,663 | -1.76% |
| 2024-06-26 | 7.31 | 7.38 | 7.26 | 7.37 | 7.18 | qfq | 6,613,221 | 48,400,689 | 1.10% |
| 2024-06-25 | 7.30 | 7.39 | 7.28 | 7.29 | 7.10 | qfq | 7,760,951 | 56,928,475 | 0.00% |
| 2024-06-24 | 7.48 | 7.48 | 7.26 | 7.29 | 7.10 | qfq | 9,600,000 | 70,329,247 | -2.67% |
| 2024-06-21 | 7.46 | 7.54 | 7.45 | 7.49 | 7.30 | qfq | 5,286,148 | 39,661,488 | 0.40% |
| 2024-06-20 | 7.57 | 7.59 | 7.43 | 7.46 | 7.27 | qfq | 7,654,961 | 57,347,399 | -1.45% |
| 2024-06-19 | 7.61 | 7.66 | 7.56 | 7.57 | 7.38 | qfq | 6,703,321 | 50,976,447 | -0.53% |
| 2024-06-18 | 7.51 | 7.63 | 7.50 | 7.61 | 7.42 | qfq | 9,674,007 | 73,280,500 | 1.60% |
| 2024-06-17 | 7.47 | 7.58 | 7.46 | 7.49 | 7.30 | qfq | 8,100,501 | 60,963,793 | -0.27% |
| 2024-06-14 | 7.41 | 7.53 | 7.41 | 7.51 | 7.32 | qfq | 8,332,649 | 62,267,691 | 0.81% |
| 2024-06-13 | 7.63 | 7.64 | 7.42 | 7.45 | 7.26 | qfq | 18,511,006 | 138,728,911 | -2.23% |
| 2024-06-12 | 7.61 | 7.64 | 7.55 | 7.62 | 7.42 | qfq | 7,744,672 | 58,858,542 | 0.26% |
| 2024-06-11 | 7.73 | 7.74 | 7.56 | 7.60 | 7.41 | qfq | 11,982,400 | 91,379,671 | -1.94% |
| 2024-06-07 | 7.67 | 7.78 | 7.65 | 7.75 | 7.55 | qfq | 12,838,604 | 99,217,143 | 1.71% |
| 2024-06-06 | 7.83 | 7.83 | 7.58 | 7.62 | 7.42 | qfq | 15,559,159 | 119,676,400 | -2.06% |
| 2024-06-05 | 7.88 | 7.89 | 7.78 | 7.78 | 7.58 | qfq | 8,212,800 | 64,336,384 | -1.39% |
| 2024-06-04 | 7.77 | 7.90 | 7.73 | 7.89 | 7.69 | qfq | 11,419,528 | 89,402,091 | 1.28% |
| 2024-06-03 | 7.78 | 7.85 | 7.72 | 7.79 | 7.59 | qfq | 11,647,610 | 90,613,816 | 0.00% |
| 2024-05-31 | 7.80 | 7.84 | 7.78 | 7.79 | 7.59 | qfq | 6,516,124 | 50,845,561 | 0.00% |
| 2024-05-30 | 7.81 | 7.87 | 7.76 | 7.79 | 7.59 | qfq | 8,268,607 | 64,555,601 | -0.26% |
| 2024-05-29 | 7.81 | 7.87 | 7.80 | 7.81 | 7.61 | qfq | 8,516,711 | 66,648,593 | -0.38% |
| 2024-05-28 | 7.94 | 7.96 | 7.82 | 7.84 | 7.64 | qfq | 9,726,295 | 76,635,796 | -1.51% |
| 2024-05-27 | 7.95 | 7.98 | 7.85 | 7.96 | 7.76 | qfq | 11,532,718 | 91,196,698 | 0.51% |
| 2024-05-24 | 7.91 | 8.01 | 7.90 | 7.92 | 7.72 | qfq | 10,416,237 | 82,897,797 | 0.13% |
| 2024-05-23 | 8.03 | 8.04 | 7.89 | 7.91 | 7.71 | qfq | 15,431,427 | 122,602,181 | -1.62% |
| 2024-05-22 | 8.07 | 8.11 | 8.03 | 8.04 | 7.83 | qfq | 12,473,151 | 100,660,121 | -0.37% |
| 2024-05-21 | 8.08 | 8.13 | 8.04 | 8.07 | 7.86 | qfq | 10,781,674 | 87,052,164 | -0.25% |
| 2024-05-20 | 8.05 | 8.13 | 8.02 | 8.09 | 7.88 | qfq | 15,676,509 | 126,707,031 | 0.25% |
| 2024-05-17 | 8.05 | 8.08 | 7.97 | 8.07 | 7.86 | qfq | 14,968,031 | 120,093,956 | 0.25% |
| 2024-05-16 | 8.05 | 8.20 | 8.01 | 8.05 | 7.84 | qfq | 21,958,497 | 177,897,103 | -0.12% |
| 2024-05-15 | 8.17 | 8.17 | 8.04 | 8.06 | 7.85 | qfq | 12,949,043 | 104,699,135 | -1.47% |
| 2024-05-14 | 8.20 | 8.38 | 8.13 | 8.18 | 7.97 | qfq | 24,886,286 | 204,467,804 | -0.49% |
| 2024-05-13 | 8.02 | 8.25 | 8.00 | 8.22 | 8.01 | qfq | 29,084,059 | 237,651,139 | 1.86% |
| 2024-05-10 | 8.13 | 8.14 | 8.04 | 8.07 | 7.86 | qfq | 14,581,039 | 117,917,432 | -0.49% |
| 2024-05-09 | 7.89 | 8.13 | 7.88 | 8.11 | 7.90 | qfq | 20,830,303 | 167,853,504 | 2.40% |
| 2024-05-08 | 8.03 | 8.05 | 7.91 | 7.92 | 7.72 | qfq | 14,052,062 | 111,868,100 | -1.74% |
| 2024-05-07 | 8.06 | 8.11 | 8.03 | 8.06 | 7.85 | qfq | 16,468,471 | 132,886,524 | -0.12% |
| 2024-05-06 | 7.94 | 8.12 | 7.93 | 8.07 | 7.86 | qfq | 24,230,586 | 194,825,283 | 3.07% |
| 2024-04-30 | 7.92 | 7.94 | 7.80 | 7.83 | 7.63 | qfq | 16,892,605 | 132,663,952 | -1.63% |
| 2024-04-29 | 7.84 | 7.98 | 7.67 | 7.96 | 7.76 | qfq | 29,644,280 | 232,463,341 | 0.38% |
| 2024-04-26 | 7.77 | 7.93 | 7.74 | 7.93 | 7.73 | qfq | 21,801,589 | 170,808,217 | 1.80% |
| 2024-04-25 | 7.85 | 7.86 | 7.76 | 7.79 | 7.59 | qfq | 16,723,029 | 130,347,338 | -1.27% |
| 2024-04-24 | 7.84 | 7.89 | 7.77 | 7.89 | 7.69 | qfq | 16,207,600 | 126,966,880 | 0.90% |
| 2024-04-23 | 8.02 | 8.05 | 7.78 | 7.82 | 7.62 | qfq | 21,572,650 | 170,064,692 | -2.49% |
| 2024-04-22 | 8.15 | 8.28 | 8.00 | 8.02 | 7.81 | qfq | 23,453,571 | 190,024,348 | -1.84% |
| 2024-04-19 | 8.12 | 8.27 | 8.10 | 8.17 | 7.96 | qfq | 29,913,754 | 245,246,835 | 0.37% |
| 2024-04-18 | 8.20 | 8.32 | 8.11 | 8.14 | 7.93 | qfq | 35,294,518 | 289,186,866 | -1.21% |
| 2024-04-17 | 7.90 | 8.24 | 7.86 | 8.24 | 8.03 | qfq | 43,883,814 | 355,658,346 | 3.91% |
| 2024-04-16 | 8.05 | 8.23 | 7.90 | 7.93 | 7.73 | qfq | 41,816,339 | 337,062,594 | -2.10% |
| 2024-04-15 | 7.67 | 8.20 | 7.63 | 8.10 | 7.89 | qfq | 46,571,182 | 373,025,037 | 5.74% |
| 2024-04-12 | 7.69 | 7.77 | 7.64 | 7.66 | 7.46 | qfq | 11,021,756 | 85,033,261 | -0.65% |
| 2024-04-11 | 7.51 | 7.77 | 7.49 | 7.71 | 7.51 | qfq | 17,537,991 | 134,751,255 | 1.98% |
| 2024-04-10 | 7.61 | 7.71 | 7.52 | 7.56 | 7.37 | qfq | 11,520,814 | 87,574,057 | -0.66% |
| 2024-04-09 | 7.63 | 7.71 | 7.57 | 7.61 | 7.42 | qfq | 12,579,436 | 96,010,290 | -0.91% |
| 2024-04-08 | 7.71 | 7.80 | 7.61 | 7.68 | 7.48 | qfq | 13,824,756 | 106,669,719 | -0.78% |
| 2024-04-03 | 7.74 | 7.76 | 7.63 | 7.74 | 7.54 | qfq | 11,608,738 | 89,334,529 | -0.13% |
| 2024-04-02 | 7.76 | 7.81 | 7.72 | 7.75 | 7.55 | qfq | 13,695,284 | 106,349,384 | -0.39% |
| 2024-04-01 | 7.59 | 7.78 | 7.59 | 7.78 | 7.58 | qfq | 18,724,676 | 144,471,928 | 2.37% |
| 2024-03-29 | 7.56 | 7.61 | 7.44 | 7.60 | 7.41 | qfq | 20,691,415 | 155,712,259 | -0.91% |
| 2024-03-28 | 7.60 | 7.71 | 7.58 | 7.67 | 7.47 | qfq | 11,208,900 | 85,789,780 | 1.05% |
| 2024-03-27 | 7.75 | 7.82 | 7.58 | 7.59 | 7.40 | qfq | 12,590,510 | 96,782,920 | -2.32% |
| 2024-03-26 | 7.68 | 7.77 | 7.63 | 7.77 | 7.57 | qfq | 11,479,384 | 88,470,614 | 1.17% |
| 2024-03-25 | 7.63 | 7.86 | 7.62 | 7.68 | 7.48 | qfq | 20,106,154 | 155,764,572 | 0.13% |
| 2024-03-22 | 7.79 | 7.81 | 7.62 | 7.67 | 7.47 | qfq | 14,171,434 | 108,927,944 | -1.54% |
| 2024-03-21 | 7.86 | 7.91 | 7.79 | 7.79 | 7.59 | qfq | 16,591,878 | 129,826,572 | -1.14% |
| 2024-03-20 | 7.84 | 7.90 | 7.82 | 7.88 | 7.68 | qfq | 11,012,616 | 86,540,096 | 0.00% |
| 2024-03-19 | 8.00 | 8.05 | 7.87 | 7.88 | 7.68 | qfq | 18,260,364 | 144,984,840 | -1.99% |
| 2024-03-18 | 7.96 | 8.11 | 7.93 | 8.04 | 7.83 | qfq | 21,981,962 | 176,592,413 | 0.63% |
| 2024-03-15 | 7.92 | 7.99 | 7.86 | 7.99 | 7.79 | qfq | 14,006,505 | 110,829,521 | 0.63% |
| 2024-03-14 | 7.88 | 8.08 | 7.87 | 7.94 | 7.74 | qfq | 20,289,074 | 162,185,221 | 0.63% |
| 2024-03-13 | 8.00 | 8.02 | 7.84 | 7.89 | 7.69 | qfq | 18,899,905 | 149,309,887 | -1.62% |
| 2024-03-12 | 8.15 | 8.18 | 7.97 | 8.02 | 7.81 | qfq | 23,009,964 | 184,810,447 | -2.08% |
| 2024-03-11 | 8.13 | 8.33 | 8.09 | 8.19 | 7.98 | qfq | 25,143,159 | 206,032,349 | 0.99% |
| 2024-03-08 | 8.01 | 8.12 | 7.94 | 8.11 | 7.90 | qfq | 18,082,740 | 145,327,621 | 0.87% |
| 2024-03-07 | 7.95 | 8.27 | 7.95 | 8.04 | 7.83 | qfq | 32,599,117 | 264,615,600 | 1.26% |
| 2024-03-06 | 7.91 | 8.00 | 7.86 | 7.94 | 7.74 | qfq | 13,237,029 | 104,983,392 | 0.25% |
| 2024-03-05 | 7.86 | 8.00 | 7.82 | 7.92 | 7.72 | qfq | 16,649,699 | 131,907,072 | 0.00% |
| 2024-03-04 | 8.07 | 8.10 | 7.86 | 7.92 | 7.72 | qfq | 23,466,170 | 186,203,318 | -2.10% |
| 2024-03-01 | 7.90 | 8.11 | 7.87 | 8.09 | 7.88 | qfq | 27,508,216 | 220,093,443 | 2.15% |
| 2024-02-29 | 7.72 | 7.92 | 7.70 | 7.92 | 7.72 | qfq | 24,448,030 | 191,215,558 | 2.33% |
| 2024-02-28 | 7.85 | 7.96 | 7.73 | 7.74 | 7.54 | qfq | 34,296,182 | 269,321,944 | -1.15% |
| 2024-02-27 | 7.73 | 7.83 | 7.67 | 7.83 | 7.63 | qfq | 20,321,181 | 157,522,364 | 0.64% |
| 2024-02-26 | 7.72 | 7.90 | 7.71 | 7.78 | 7.58 | qfq | 32,163,395 | 251,212,048 | 0.91% |
| 2024-02-23 | 7.73 | 7.74 | 7.58 | 7.71 | 7.51 | qfq | 16,993,629 | 130,106,614 | 0.39% |
| 2024-02-22 | 7.63 | 7.72 | 7.60 | 7.68 | 7.48 | qfq | 16,305,901 | 124,923,758 | 0.26% |
| 2024-02-21 | 7.60 | 7.87 | 7.56 | 7.66 | 7.46 | qfq | 27,108,280 | 210,137,405 | -0.13% |
| 2024-02-20 | 7.62 | 7.67 | 7.53 | 7.67 | 7.47 | qfq | 14,989,615 | 114,195,061 | 0.39% |
| 2024-02-19 | 7.78 | 7.79 | 7.54 | 7.64 | 7.44 | qfq | 24,764,348 | 188,517,535 | -0.39% |
| 2024-02-08 | 7.80 | 7.98 | 7.67 | 7.67 | 7.47 | qfq | 36,179,753 | 283,815,329 | -0.90% |
| 2024-02-07 | 7.25 | 7.78 | 7.19 | 7.74 | 7.54 | qfq | 39,257,131 | 296,337,163 | 7.35% |
| 2024-02-06 | 6.63 | 7.25 | 6.56 | 7.21 | 7.03 | qfq | 26,377,458 | 182,471,352 | 7.13% |
| 2024-02-05 | 6.90 | 6.99 | 6.45 | 6.73 | 6.56 | qfq | 30,022,244 | 202,004,359 | -3.72% |
| 2024-02-02 | 7.14 | 7.34 | 6.75 | 6.99 | 6.81 | qfq | 26,578,462 | 188,023,395 | -2.24% |
| 2024-02-01 | 7.39 | 7.45 | 7.11 | 7.15 | 6.97 | qfq | 27,754,366 | 201,858,166 | -4.03% |
| 2024-01-31 | 7.56 | 7.66 | 7.39 | 7.45 | 7.26 | qfq | 24,028,061 | 180,517,833 | -2.10% |
| 2024-01-30 | 7.64 | 7.80 | 7.55 | 7.61 | 7.42 | qfq | 28,360,635 | 217,515,284 | -1.17% |
| 2024-01-29 | 7.61 | 8.00 | 7.58 | 7.70 | 7.50 | qfq | 43,252,891 | 337,300,591 | 0.92% |
| 2024-01-26 | 7.64 | 7.71 | 7.52 | 7.63 | 7.43 | qfq | 26,966,453 | 205,156,094 | -0.13% |
| 2024-01-25 | 7.19 | 7.65 | 7.16 | 7.64 | 7.44 | qfq | 38,227,188 | 286,305,594 | 7.00% |
| 2024-01-24 | 6.83 | 7.16 | 6.78 | 7.14 | 6.96 | qfq | 17,444,872 | 121,525,559 | 5.31% |
| 2024-01-23 | 6.68 | 6.80 | 6.60 | 6.78 | 6.61 | qfq | 10,689,148 | 71,762,846 | 1.04% |
| 2024-01-22 | 7.07 | 7.07 | 6.67 | 6.71 | 6.54 | qfq | 15,106,484 | 103,882,098 | -5.09% |
| 2024-01-19 | 7.12 | 7.17 | 7.03 | 7.07 | 6.89 | qfq | 8,561,465 | 60,836,168 | -0.84% |
| 2024-01-18 | 7.25 | 7.27 | 6.93 | 7.13 | 6.95 | qfq | 21,237,018 | 149,835,404 | -2.19% |
| 2024-01-17 | 7.42 | 7.44 | 7.29 | 7.29 | 7.10 | qfq | 9,569,521 | 70,423,921 | -2.15% |
| 2024-01-16 | 7.38 | 7.47 | 7.34 | 7.45 | 7.26 | qfq | 12,172,500 | 90,240,037 | 1.09% |
| 2024-01-15 | 7.33 | 7.42 | 7.30 | 7.37 | 7.18 | qfq | 6,829,597 | 50,318,440 | 0.00% |
| 2024-01-12 | 7.34 | 7.47 | 7.34 | 7.37 | 7.18 | qfq | 8,245,920 | 61,091,492 | -0.14% |
| 2024-01-11 | 7.30 | 7.39 | 7.27 | 7.38 | 7.19 | qfq | 7,436,841 | 54,535,879 | 0.82% |
| 2024-01-10 | 7.34 | 7.41 | 7.28 | 7.32 | 7.13 | qfq | 7,335,380 | 53,895,288 | -0.54% |
| 2024-01-09 | 7.25 | 7.39 | 7.25 | 7.36 | 7.17 | qfq | 10,407,972 | 76,204,052 | 1.10% |
| 2024-01-08 | 7.40 | 7.42 | 7.28 | 7.28 | 7.09 | qfq | 9,616,000 | 70,547,746 | -2.02% |
| 2024-01-05 | 7.47 | 7.55 | 7.40 | 7.43 | 7.24 | qfq | 10,090,441 | 75,571,304 | -0.54% |
| 2024-01-04 | 7.49 | 7.52 | 7.42 | 7.47 | 7.28 | qfq | 7,278,298 | 54,275,422 | -0.40% |
| 2024-01-03 | 7.46 | 7.53 | 7.43 | 7.50 | 7.31 | qfq | 7,723,590 | 57,795,424 | 0.40% |
| 2024-01-02 | 7.44 | 7.54 | 7.42 | 7.47 | 7.28 | qfq | 11,810,474 | 88,567,048 | 0.40% |
| 2023-12-29 | 7.42 | 7.47 | 7.40 | 7.44 | 7.25 | qfq | 8,133,812 | 60,514,265 | 0.13% |
| 2023-12-28 | 7.29 | 7.45 | 7.25 | 7.43 | 7.24 | qfq | 10,622,091 | 78,475,588 | 1.92% |
| 2023-12-27 | 7.22 | 7.32 | 7.20 | 7.29 | 7.10 | qfq | 6,822,318 | 49,525,655 | 0.55% |
| 2023-12-26 | 7.34 | 7.34 | 7.22 | 7.25 | 7.06 | qfq | 5,986,687 | 43,506,323 | -0.82% |
| 2023-12-25 | 7.29 | 7.32 | 7.24 | 7.31 | 7.12 | qfq | 6,119,472 | 44,560,230 | 0.14% |
| 2023-12-22 | 7.31 | 7.34 | 7.26 | 7.30 | 7.11 | qfq | 8,350,831 | 60,905,178 | -0.14% |
| 2023-12-21 | 7.22 | 7.35 | 7.20 | 7.31 | 7.12 | qfq | 7,887,801 | 57,401,489 | 0.83% |
| 2023-12-20 | 7.29 | 7.38 | 7.24 | 7.25 | 7.06 | qfq | 6,671,639 | 48,776,003 | -0.82% |
| 2023-12-19 | 7.33 | 7.38 | 7.24 | 7.31 | 7.12 | qfq | 8,596,580 | 62,813,285 | -0.68% |
| 2023-12-18 | 7.43 | 7.47 | 7.33 | 7.36 | 7.17 | qfq | 7,779,701 | 57,528,253 | -1.21% |
| 2023-12-15 | 7.50 | 7.53 | 7.43 | 7.45 | 7.26 | qfq | 6,558,788 | 49,040,997 | -0.53% |
| 2023-12-14 | 7.52 | 7.56 | 7.47 | 7.49 | 7.30 | qfq | 6,060,000 | 45,538,975 | 0.40% |
| 2023-12-13 | 7.55 | 7.55 | 7.46 | 7.46 | 7.27 | qfq | 5,850,932 | 43,837,734 | -1.06% |
| 2023-12-12 | 7.50 | 7.59 | 7.48 | 7.54 | 7.35 | qfq | 9,368,387 | 70,606,033 | 0.40% |
| 2023-12-11 | 7.38 | 7.52 | 7.31 | 7.51 | 7.32 | qfq | 13,920,488 | 102,991,822 | 1.49% |
| 2023-12-08 | 7.46 | 7.51 | 7.39 | 7.40 | 7.21 | qfq | 16,461,414 | 122,722,808 | -0.67% |
| 2023-12-07 | 7.48 | 7.52 | 7.43 | 7.45 | 7.26 | qfq | 8,412,000 | 62,723,383 | -0.67% |
| 2023-12-06 | 7.50 | 7.57 | 7.45 | 7.50 | 7.31 | qfq | 10,248,112 | 76,817,748 | -0.13% |
| 2023-12-05 | 7.62 | 7.65 | 7.51 | 7.51 | 7.32 | qfq | 9,352,863 | 70,650,146 | -1.83% |
| 2023-12-04 | 7.66 | 7.71 | 7.63 | 7.65 | 7.45 | qfq | 11,534,919 | 88,429,880 | 0.00% |
| 2023-12-01 | 7.57 | 7.68 | 7.54 | 7.65 | 7.45 | qfq | 12,527,793 | 95,556,980 | 0.92% |
| 2023-11-30 | 7.51 | 7.63 | 7.51 | 7.58 | 7.39 | qfq | 8,732,781 | 66,152,112 | 0.66% |
| 2023-11-29 | 7.63 | 7.66 | 7.53 | 7.53 | 7.34 | qfq | 9,349,398 | 70,808,271 | -1.44% |
| 2023-11-28 | 7.60 | 7.66 | 7.55 | 7.64 | 7.44 | qfq | 9,889,928 | 75,258,536 | 0.26% |
| 2023-11-27 | 7.66 | 7.70 | 7.53 | 7.62 | 7.42 | qfq | 16,323,134 | 123,894,295 | -1.04% |
| 2023-11-24 | 7.74 | 7.77 | 7.67 | 7.70 | 7.50 | qfq | 9,047,267 | 69,841,410 | -0.52% |
| 2023-11-23 | 7.69 | 7.75 | 7.64 | 7.74 | 7.54 | qfq | 14,404,711 | 110,829,997 | 0.00% |
| 2023-11-22 | 7.80 | 7.80 | 7.69 | 7.74 | 7.54 | qfq | 15,520,823 | 120,252,893 | -0.90% |
| 2023-11-21 | 7.82 | 7.92 | 7.80 | 7.81 | 7.61 | qfq | 14,108,643 | 111,016,596 | 0.00% |
| 2023-11-20 | 7.79 | 7.85 | 7.72 | 7.81 | 7.61 | qfq | 11,311,517 | 88,025,082 | 0.39% |
| 2023-11-17 | 7.80 | 7.83 | 7.73 | 7.78 | 7.58 | qfq | 11,824,510 | 91,838,394 | -0.64% |
| 2023-11-16 | 7.89 | 7.90 | 7.82 | 7.83 | 7.63 | qfq | 9,458,902 | 74,192,333 | -1.01% |
| 2023-11-15 | 7.97 | 7.97 | 7.87 | 7.91 | 7.71 | qfq | 13,989,500 | 110,516,243 | 0.13% |
| 2023-11-14 | 7.94 | 8.03 | 7.86 | 7.90 | 7.70 | qfq | 11,678,343 | 92,506,627 | -0.50% |
| 2023-11-13 | 7.80 | 7.95 | 7.78 | 7.94 | 7.74 | qfq | 11,978,382 | 94,196,579 | 2.06% |
| 2023-11-10 | 7.89 | 7.92 | 7.70 | 7.78 | 7.58 | qfq | 17,241,656 | 134,032,387 | -1.89% |
| 2023-11-09 | 7.90 | 7.99 | 7.89 | 7.93 | 7.73 | qfq | 9,917,144 | 78,746,608 | 0.25% |
| 2023-11-08 | 7.92 | 7.97 | 7.88 | 7.91 | 7.71 | qfq | 10,498,640 | 83,170,195 | -0.50% |
| 2023-11-07 | 7.99 | 8.01 | 7.93 | 7.95 | 7.75 | qfq | 8,948,219 | 71,223,574 | -1.00% |
| 2023-11-06 | 7.88 | 8.04 | 7.85 | 8.03 | 7.82 | qfq | 13,422,271 | 106,692,222 | 2.16% |
| 2023-11-03 | 7.90 | 7.93 | 7.85 | 7.86 | 7.66 | qfq | 10,779,488 | 84,959,646 | 0.00% |
| 2023-11-02 | 7.89 | 7.96 | 7.85 | 7.86 | 7.66 | qfq | 8,653,129 | 68,267,931 | -0.25% |
| 2023-11-01 | 8.03 | 8.08 | 7.85 | 7.88 | 7.68 | qfq | 18,415,496 | 145,551,804 | -1.99% |
| 2023-10-31 | 8.14 | 8.18 | 7.98 | 8.04 | 7.83 | qfq | 13,183,240 | 106,063,835 | -1.47% |
| 2023-10-30 | 8.26 | 8.29 | 8.13 | 8.16 | 7.95 | qfq | 11,677,531 | 95,445,704 | -1.33% |
| 2023-10-27 | 8.20 | 8.33 | 8.13 | 8.27 | 8.06 | qfq | 10,329,411 | 84,994,158 | 0.61% |
| 2023-10-26 | 8.16 | 8.25 | 8.08 | 8.22 | 8.01 | qfq | 10,908,819 | 88,970,021 | 0.00% |
| 2023-10-25 | 8.14 | 8.63 | 8.14 | 8.22 | 8.01 | qfq | 19,487,144 | 162,437,857 | 3.53% |
| 2023-10-24 | 7.83 | 8.04 | 7.83 | 7.94 | 7.74 | qfq | 8,630,472 | 68,457,306 | 1.66% |
| 2023-10-23 | 8.00 | 8.02 | 7.78 | 7.81 | 7.61 | qfq | 8,811,840 | 69,449,840 | -2.74% |
| 2023-10-20 | 8.01 | 8.14 | 8.00 | 8.03 | 7.82 | qfq | 6,998,319 | 56,336,841 | -0.99% |
| 2023-10-19 | 8.14 | 8.21 | 8.09 | 8.11 | 7.90 | qfq | 6,904,600 | 56,211,364 | -0.86% |
| 2023-10-18 | 8.28 | 8.29 | 8.17 | 8.18 | 7.97 | qfq | 6,469,500 | 53,105,685 | -1.33% |
| 2023-10-17 | 8.22 | 8.32 | 8.20 | 8.29 | 8.08 | qfq | 7,762,746 | 64,164,882 | 0.85% |
| 2023-10-16 | 8.16 | 8.31 | 8.16 | 8.22 | 8.01 | qfq | 8,544,011 | 70,349,157 | 0.24% |
| 2023-10-13 | 8.24 | 8.25 | 8.14 | 8.20 | 7.99 | qfq | 7,168,800 | 58,662,929 | -0.61% |
| 2023-10-12 | 8.14 | 8.29 | 8.10 | 8.25 | 8.04 | qfq | 17,445,806 | 143,546,925 | 2.61% |
| 2023-10-11 | 8.00 | 8.15 | 7.98 | 8.04 | 7.83 | qfq | 20,091,273 | 162,161,256 | 0.75% |
| 2023-10-10 | 8.82 | 8.83 | 7.90 | 7.98 | 7.78 | qfq | 39,930,807 | 326,486,568 | -9.01% |
| 2023-10-09 | 9.02 | 9.08 | 8.68 | 8.77 | 8.55 | qfq | 19,359,781 | 170,978,426 | -0.45% |
| 2023-09-28 | 8.73 | 8.84 | 8.71 | 8.81 | 8.58 | qfq | 8,048,609 | 70,677,824 | 0.92% |
| 2023-09-27 | 8.61 | 8.78 | 8.61 | 8.73 | 8.51 | qfq | 10,335,961 | 90,084,941 | 1.75% |
| 2023-09-26 | 8.62 | 8.69 | 8.57 | 8.58 | 8.36 | qfq | 4,861,144 | 41,842,445 | -0.69% |
| 2023-09-25 | 8.75 | 8.76 | 8.61 | 8.64 | 8.42 | qfq | 9,317,942 | 80,701,073 | -1.03% |
| 2023-09-22 | 8.50 | 8.73 | 8.48 | 8.73 | 8.51 | qfq | 10,519,174 | 90,769,066 | 2.59% |
| 2023-09-21 | 8.58 | 8.64 | 8.48 | 8.51 | 8.29 | qfq | 9,338,504 | 79,738,768 | -1.16% |
| 2023-09-20 | 8.66 | 8.71 | 8.59 | 8.61 | 8.39 | qfq | 8,444,963 | 72,965,456 | -0.81% |
| 2023-09-19 | 8.66 | 8.71 | 8.61 | 8.68 | 8.46 | qfq | 7,314,601 | 63,400,926 | -0.12% |
| 2023-09-18 | 8.60 | 8.71 | 8.49 | 8.69 | 8.47 | qfq | 8,024,738 | 69,254,190 | 1.05% |
| 2023-09-15 | 8.69 | 8.76 | 8.55 | 8.60 | 8.38 | qfq | 14,301,558 | 123,781,194 | -0.81% |
| 2023-09-14 | 8.66 | 8.67 | 8.56 | 8.67 | 8.45 | qfq | 8,289,635 | 71,507,652 | 0.58% |
| 2023-09-13 | 8.72 | 8.74 | 8.57 | 8.62 | 8.40 | qfq | 8,515,572 | 73,543,760 | -1.15% |
| 2023-09-12 | 8.66 | 8.76 | 8.66 | 8.72 | 8.50 | qfq | 10,741,115 | 93,612,472 | 0.69% |
| 2023-09-11 | 8.55 | 8.72 | 8.48 | 8.66 | 8.44 | qfq | 10,990,540 | 94,520,057 | 1.52% |
| 2023-09-08 | 8.56 | 8.62 | 8.48 | 8.53 | 8.31 | qfq | 8,092,101 | 69,078,078 | -0.47% |
| 2023-09-07 | 8.68 | 8.73 | 8.57 | 8.57 | 8.35 | qfq | 9,392,361 | 81,182,519 | -1.49% |
| 2023-09-06 | 8.70 | 8.74 | 8.56 | 8.70 | 8.48 | qfq | 11,440,080 | 98,888,894 | -0.34% |
| 2023-09-05 | 8.88 | 8.90 | 8.69 | 8.73 | 8.51 | qfq | 10,675,829 | 93,517,130 | -2.13% |
| 2023-09-04 | 8.73 | 8.93 | 8.73 | 8.92 | 8.69 | qfq | 12,447,714 | 110,241,846 | 2.53% |
| 2023-09-01 | 8.66 | 8.75 | 8.64 | 8.70 | 8.48 | qfq | 10,451,329 | 90,808,100 | 0.69% |
| 2023-08-31 | 8.76 | 8.85 | 8.60 | 8.64 | 8.42 | qfq | 11,708,133 | 101,658,908 | -1.37% |
| 2023-08-30 | 8.85 | 8.97 | 8.67 | 8.76 | 8.54 | qfq | 14,958,334 | 131,766,221 | -0.90% |
| 2023-08-29 | 8.78 | 8.94 | 8.75 | 8.84 | 8.61 | qfq | 16,723,116 | 148,138,525 | 1.03% |
| 2023-08-28 | 9.08 | 9.17 | 8.73 | 8.75 | 8.53 | qfq | 16,558,225 | 147,760,074 | 1.16% |
| 2023-08-25 | 8.73 | 8.83 | 8.60 | 8.65 | 8.43 | qfq | 9,883,896 | 86,084,919 | -1.03% |
| 2023-08-24 | 9.09 | 9.14 | 8.72 | 8.74 | 8.52 | qfq | 16,699,223 | 147,899,799 | -3.21% |
| 2023-08-23 | 9.14 | 9.18 | 9.02 | 9.03 | 8.80 | qfq | 7,338,000 | 66,847,209 | -2.90% |
| 2023-08-22 | 9.20 | 9.33 | 9.14 | 9.30 | 8.92 | qfq | 10,710,132 | 98,833,182 | 1.42% |
| 2023-08-21 | 9.31 | 9.48 | 9.17 | 9.17 | 8.80 | qfq | 10,668,321 | 99,348,536 | -1.71% |
| 2023-08-18 | 9.45 | 9.60 | 9.30 | 9.33 | 8.95 | qfq | 8,059,162 | 76,083,436 | -1.69% |
| 2023-08-17 | 9.31 | 9.50 | 9.24 | 9.49 | 9.10 | qfq | 8,782,713 | 82,514,647 | 1.39% |
| 2023-08-16 | 9.48 | 9.51 | 9.34 | 9.36 | 8.98 | qfq | 9,096,573 | 85,648,671 | -1.99% |
| 2023-08-15 | 9.52 | 9.57 | 9.40 | 9.55 | 9.16 | qfq | 7,780,900 | 73,922,757 | -0.10% |
| 2023-08-14 | 9.50 | 9.61 | 9.34 | 9.56 | 9.17 | qfq | 14,650,630 | 138,800,239 | -0.10% |
| 2023-08-11 | 9.86 | 9.86 | 9.56 | 9.57 | 9.18 | qfq | 10,873,237 | 105,132,528 | -2.64% |
| 2023-08-10 | 9.83 | 9.89 | 9.76 | 9.83 | 9.43 | qfq | 7,953,718 | 78,100,431 | 0.20% |
| 2023-08-09 | 9.89 | 9.97 | 9.79 | 9.81 | 9.41 | qfq | 7,919,381 | 78,121,902 | -0.91% |
| 2023-08-08 | 9.91 | 9.96 | 9.84 | 9.90 | 9.50 | qfq | 8,835,900 | 87,427,040 | 0.10% |
| 2023-08-07 | 10.09 | 10.15 | 9.81 | 9.89 | 9.49 | qfq | 19,703,063 | 196,042,933 | -3.89% |
| 2023-08-04 | 10.31 | 10.41 | 10.20 | 10.29 | 9.87 | qfq | 10,107,038 | 103,927,768 | 0.00% |
| 2023-08-03 | 10.27 | 10.34 | 10.10 | 10.29 | 9.87 | qfq | 10,575,777 | 108,069,230 | 0.10% |
| 2023-08-02 | 10.36 | 10.43 | 10.24 | 10.28 | 9.86 | qfq | 10,633,500 | 109,737,364 | -0.96% |
| 2023-08-01 | 10.23 | 10.42 | 10.15 | 10.38 | 9.96 | qfq | 24,187,535 | 250,286,248 | 1.86% |
| 2023-07-31 | 9.88 | 10.50 | 9.88 | 10.19 | 9.77 | qfq | 26,856,490 | 275,119,991 | 3.14% |
| 2023-07-28 | 9.63 | 9.95 | 9.55 | 9.88 | 9.48 | qfq | 14,379,377 | 140,892,558 | 2.28% |
| 2023-07-27 | 9.80 | 9.85 | 9.65 | 9.66 | 9.27 | qfq | 5,694,400 | 55,566,721 | -1.23% |
| 2023-07-26 | 9.89 | 9.91 | 9.74 | 9.78 | 9.38 | qfq | 6,448,531 | 63,105,780 | -0.81% |
| 2023-07-25 | 9.85 | 9.92 | 9.80 | 9.86 | 9.46 | qfq | 10,275,042 | 101,400,784 | 1.86% |
| 2023-07-24 | 9.50 | 9.77 | 9.47 | 9.68 | 9.28 | qfq | 9,978,560 | 96,402,534 | 1.68% |
| 2023-07-21 | 9.63 | 9.70 | 9.46 | 9.52 | 9.13 | qfq | 10,379,900 | 99,378,231 | -1.75% |
| 2023-07-20 | 9.78 | 9.89 | 9.67 | 9.69 | 9.29 | qfq | 9,293,403 | 90,966,404 | -1.02% |
| 2023-07-19 | 9.79 | 9.85 | 9.70 | 9.79 | 9.39 | qfq | 6,496,798 | 63,413,122 | -0.31% |
| 2023-07-18 | 9.81 | 9.93 | 9.72 | 9.82 | 9.42 | qfq | 8,812,618 | 86,554,608 | 1.13% |
| 2023-07-17 | 9.79 | 9.84 | 9.62 | 9.71 | 9.31 | qfq | 10,615,128 | 103,407,785 | -0.51% |