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
东方明珠600637.SH
最近收盘价7.632026-07-17
最近交易日2026-07-17
成交量（股）51,758,223
成交额（元）399,913,372
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2025-09-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-10 | 2024-07-16 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-07-31 | cash_dividend | 0.135 | — | — | — | 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 | 7.89 | 7.98 | 7.54 | 7.63 | 7.63 | qfq | 51,758,223 | 399,913,372 | -3.66% |
| 2026-07-16 | 7.76 | 8.00 | 7.71 | 7.92 | 7.92 | qfq | 38,060,911 | 300,278,785 | 1.15% |
| 2026-07-15 | 7.73 | 7.93 | 7.69 | 7.83 | 7.83 | qfq | 38,796,828 | 304,069,964 | 1.42% |
| 2026-07-14 | 7.75 | 7.92 | 7.60 | 7.72 | 7.72 | qfq | 35,781,606 | 275,792,712 | 0.13% |
| 2026-07-13 | 8.10 | 8.14 | 7.69 | 7.71 | 7.71 | qfq | 51,904,202 | 407,910,698 | -5.51% |
| 2026-07-10 | 7.87 | 8.38 | 7.79 | 8.16 | 8.16 | qfq | 66,758,870 | 544,725,004 | 3.42% |
| 2026-07-09 | 7.77 | 7.90 | 7.68 | 7.89 | 7.89 | qfq | 38,375,066 | 299,318,926 | 0.38% |
| 2026-07-08 | 7.78 | 7.90 | 7.72 | 7.86 | 7.86 | qfq | 34,272,446 | 268,262,379 | 1.16% |
| 2026-07-07 | 8.06 | 8.06 | 7.76 | 7.77 | 7.77 | qfq | 40,090,580 | 316,034,350 | -3.72% |
| 2026-07-06 | 8.10 | 8.20 | 8.06 | 8.07 | 8.07 | qfq | 33,120,495 | 268,907,719 | -0.25% |
| 2026-07-03 | 8.16 | 8.21 | 8.05 | 8.09 | 8.09 | qfq | 36,299,468 | 294,899,185 | -0.61% |
| 2026-07-02 | 8.21 | 8.37 | 8.13 | 8.14 | 8.14 | qfq | 46,911,470 | 386,341,799 | -1.45% |
| 2026-07-01 | 8.26 | 8.37 | 8.16 | 8.26 | 8.26 | qfq | 49,720,900 | 410,887,838 | -0.60% |
| 2026-06-30 | 8.20 | 8.38 | 8.14 | 8.31 | 8.31 | qfq | 39,060,899 | 323,682,471 | 1.09% |
| 2026-06-29 | 8.28 | 8.38 | 8.10 | 8.22 | 8.22 | qfq | 42,850,667 | 351,718,167 | -1.08% |
| 2026-06-26 | 8.48 | 8.58 | 8.25 | 8.31 | 8.31 | qfq | 56,480,576 | 474,466,233 | -2.92% |
| 2026-06-25 | 8.51 | 8.63 | 8.43 | 8.56 | 8.56 | qfq | 39,113,461 | 333,281,077 | 0.35% |
| 2026-06-24 | 8.70 | 8.70 | 8.41 | 8.53 | 8.53 | qfq | 45,731,179 | 389,951,073 | -1.84% |
| 2026-06-23 | 8.80 | 9.07 | 8.64 | 8.69 | 8.69 | qfq | 50,899,823 | 451,471,263 | -1.47% |
| 2026-06-22 | 8.81 | 8.83 | 8.55 | 8.82 | 8.82 | qfq | 51,372,435 | 446,197,108 | -0.68% |
| 2026-06-18 | 8.77 | 8.97 | 8.66 | 8.88 | 8.88 | qfq | 39,404,355 | 349,066,696 | 0.79% |
| 2026-06-17 | 8.77 | 8.86 | 8.69 | 8.81 | 8.81 | qfq | 34,422,500 | 301,757,996 | 0.00% |
| 2026-06-16 | 8.65 | 8.84 | 8.50 | 8.81 | 8.81 | qfq | 52,465,103 | 455,893,161 | 1.97% |
| 2026-06-15 | 8.63 | 8.70 | 8.55 | 8.64 | 8.64 | qfq | 44,076,286 | 380,148,117 | 0.47% |
| 2026-06-12 | 8.55 | 8.77 | 8.49 | 8.60 | 8.60 | qfq | 54,909,783 | 472,379,068 | 1.90% |
| 2026-06-11 | 8.67 | 8.68 | 8.39 | 8.44 | 8.44 | qfq | 42,755,765 | 363,406,986 | -3.43% |
| 2026-06-10 | 8.89 | 8.98 | 8.69 | 8.74 | 8.74 | qfq | 39,431,895 | 347,387,165 | -2.46% |
| 2026-06-09 | 8.94 | 8.99 | 8.79 | 8.96 | 8.96 | qfq | 35,725,787 | 317,617,247 | 1.47% |
| 2026-06-08 | 8.94 | 9.12 | 8.76 | 8.83 | 8.83 | qfq | 50,788,098 | 453,528,341 | -3.50% |
| 2026-06-05 | 9.20 | 9.38 | 9.12 | 9.15 | 9.15 | qfq | 46,376,753 | 428,203,261 | 0.55% |
| 2026-06-04 | 9.25 | 9.29 | 9.06 | 9.10 | 9.10 | qfq | 49,711,469 | 454,714,967 | -2.36% |
| 2026-06-03 | 9.39 | 9.51 | 9.26 | 9.32 | 9.32 | qfq | 42,464,218 | 398,235,382 | -1.27% |
| 2026-06-02 | 9.74 | 9.75 | 9.33 | 9.44 | 9.44 | qfq | 59,779,809 | 565,687,591 | -2.98% |
| 2026-06-01 | 9.70 | 9.90 | 9.63 | 9.73 | 9.73 | qfq | 51,505,114 | 503,458,439 | 0.00% |
| 2026-05-29 | 9.91 | 10.17 | 9.69 | 9.73 | 9.73 | qfq | 69,332,064 | 684,890,660 | -1.82% |
| 2026-05-28 | 10.22 | 10.24 | 9.77 | 9.91 | 9.91 | qfq | 105,056,988 | 1,045,536,892 | -4.44% |
| 2026-05-27 | 10.20 | 10.88 | 10.17 | 10.37 | 10.37 | qfq | 122,551,236 | 1,282,056,559 | 0.58% |
| 2026-05-26 | 11.00 | 11.09 | 10.30 | 10.31 | 10.31 | qfq | 211,609,191 | 2,229,113,256 | -9.88% |
| 2026-05-25 | 11.39 | 11.44 | 11.22 | 11.44 | 11.44 | qfq | 126,795,972 | 1,446,814,921 | 10.00% |
| 2026-05-22 | 10.45 | 10.48 | 10.25 | 10.40 | 10.40 | qfq | 71,389,014 | 740,854,108 | 0.10% |
| 2026-05-21 | 10.49 | 10.95 | 10.36 | 10.39 | 10.39 | qfq | 135,636,622 | 1,447,192,733 | -1.24% |
| 2026-05-20 | 10.39 | 10.65 | 10.17 | 10.52 | 10.52 | qfq | 115,665,964 | 1,211,024,874 | 2.63% |
| 2026-05-19 | 10.05 | 10.32 | 10.00 | 10.25 | 10.25 | qfq | 62,703,626 | 638,860,846 | 1.99% |
| 2026-05-18 | 9.63 | 10.45 | 9.63 | 10.05 | 10.05 | qfq | 96,844,691 | 977,988,183 | 4.25% |
| 2026-05-15 | 9.74 | 9.94 | 9.56 | 9.64 | 9.64 | qfq | 56,595,587 | 551,353,725 | -0.82% |
| 2026-05-14 | 10.29 | 10.44 | 9.70 | 9.72 | 9.72 | qfq | 78,898,838 | 784,724,283 | -4.89% |
| 2026-05-13 | 10.20 | 10.34 | 10.12 | 10.22 | 10.22 | qfq | 66,796,595 | 680,215,314 | -0.39% |
| 2026-05-12 | 10.55 | 10.59 | 10.20 | 10.26 | 10.26 | qfq | 70,971,136 | 734,094,643 | -3.02% |
| 2026-05-11 | 10.64 | 10.68 | 10.48 | 10.58 | 10.58 | qfq | 61,394,785 | 650,010,572 | -0.38% |
| 2026-05-08 | 10.55 | 10.72 | 10.50 | 10.62 | 10.62 | qfq | 76,989,501 | 816,324,931 | 0.57% |
| 2026-05-07 | 10.30 | 10.58 | 10.23 | 10.56 | 10.56 | qfq | 85,729,369 | 896,887,787 | 2.82% |
| 2026-05-06 | 10.02 | 10.38 | 10.00 | 10.27 | 10.27 | qfq | 81,011,848 | 828,649,494 | 2.91% |
| 2026-04-30 | 9.91 | 10.11 | 9.84 | 9.98 | 9.98 | qfq | 69,962,547 | 697,937,531 | -1.38% |
| 2026-04-29 | 10.13 | 10.35 | 10.11 | 10.12 | 10.12 | qfq | 81,818,999 | 834,418,270 | -1.27% |
| 2026-04-28 | 11.00 | 11.00 | 10.20 | 10.25 | 10.25 | qfq | 177,054,281 | 1,847,067,291 | -5.62% |
| 2026-04-27 | 10.64 | 10.86 | 10.62 | 10.86 | 10.86 | qfq | 47,175,285 | 509,793,288 | 10.03% |
| 2026-04-24 | 9.90 | 10.01 | 9.67 | 9.87 | 9.87 | qfq | 40,030,573 | 393,937,753 | -0.50% |
| 2026-04-23 | 10.01 | 10.09 | 9.88 | 9.92 | 9.92 | qfq | 41,505,395 | 412,938,898 | -1.20% |
| 2026-04-22 | 9.99 | 10.17 | 9.95 | 10.04 | 10.04 | qfq | 40,963,895 | 411,325,330 | 0.50% |
| 2026-04-21 | 10.00 | 10.24 | 9.97 | 9.99 | 9.99 | qfq | 42,792,932 | 430,326,021 | 0.00% |
| 2026-04-20 | 9.96 | 10.05 | 9.88 | 9.99 | 9.99 | qfq | 42,871,091 | 427,623,169 | -0.10% |
| 2026-04-17 | 9.83 | 10.09 | 9.76 | 10.00 | 10.00 | qfq | 57,363,110 | 571,225,676 | 0.70% |
| 2026-04-16 | 9.70 | 10.05 | 9.65 | 9.93 | 9.93 | qfq | 68,203,194 | 673,671,142 | 2.80% |
| 2026-04-15 | 9.83 | 9.85 | 9.65 | 9.66 | 9.66 | qfq | 30,252,266 | 294,589,126 | -1.53% |
| 2026-04-14 | 9.65 | 9.82 | 9.65 | 9.81 | 9.81 | qfq | 48,824,856 | 475,132,363 | 2.51% |
| 2026-04-13 | 9.56 | 9.68 | 9.53 | 9.57 | 9.57 | qfq | 25,576,368 | 245,573,977 | -0.62% |
| 2026-04-10 | 9.59 | 9.73 | 9.58 | 9.63 | 9.63 | qfq | 35,208,012 | 339,631,761 | 1.16% |
| 2026-04-09 | 9.60 | 9.65 | 9.51 | 9.52 | 9.52 | qfq | 33,401,844 | 319,375,582 | -2.06% |
| 2026-04-08 | 9.38 | 9.72 | 9.38 | 9.72 | 9.72 | qfq | 53,441,070 | 512,339,002 | 6.00% |
| 2026-04-07 | 9.10 | 9.23 | 9.10 | 9.17 | 9.17 | qfq | 22,763,718 | 208,595,359 | 0.88% |
| 2026-04-03 | 9.33 | 9.35 | 9.03 | 9.09 | 9.09 | qfq | 28,070,912 | 256,227,481 | -2.26% |
| 2026-04-02 | 9.58 | 9.58 | 9.25 | 9.30 | 9.30 | qfq | 32,660,870 | 305,695,215 | -3.13% |
| 2026-04-01 | 9.59 | 9.64 | 9.47 | 9.60 | 9.60 | qfq | 29,013,298 | 277,621,896 | 1.91% |
| 2026-03-31 | 9.54 | 9.66 | 9.42 | 9.42 | 9.42 | qfq | 26,424,740 | 252,323,760 | -1.26% |
| 2026-03-30 | 9.38 | 9.59 | 9.32 | 9.54 | 9.54 | qfq | 28,571,136 | 270,368,472 | 0.10% |
| 2026-03-27 | 9.32 | 9.57 | 9.30 | 9.53 | 9.53 | qfq | 29,503,776 | 280,307,216 | 1.38% |
| 2026-03-26 | 9.65 | 9.72 | 9.35 | 9.40 | 9.40 | qfq | 32,056,986 | 304,248,831 | -2.49% |
| 2026-03-25 | 9.53 | 9.70 | 9.53 | 9.64 | 9.64 | qfq | 33,285,812 | 320,959,678 | 1.47% |
| 2026-03-24 | 9.50 | 9.52 | 9.32 | 9.50 | 9.50 | qfq | 40,400,247 | 380,826,927 | 2.15% |
| 2026-03-23 | 9.68 | 9.73 | 9.23 | 9.30 | 9.30 | qfq | 59,002,894 | 559,389,811 | -6.06% |
| 2026-03-20 | 10.23 | 10.27 | 9.89 | 9.90 | 9.90 | qfq | 46,552,897 | 467,484,594 | -3.04% |
| 2026-03-19 | 10.30 | 10.33 | 10.17 | 10.21 | 10.21 | qfq | 32,236,391 | 330,102,069 | -2.20% |
| 2026-03-18 | 10.30 | 10.45 | 10.20 | 10.44 | 10.44 | qfq | 29,182,561 | 300,883,335 | 1.36% |
| 2026-03-17 | 10.50 | 10.55 | 10.30 | 10.30 | 10.30 | qfq | 31,392,820 | 327,057,665 | -1.62% |
| 2026-03-16 | 10.41 | 10.47 | 10.32 | 10.47 | 10.47 | qfq | 30,139,447 | 313,618,063 | 0.67% |
| 2026-03-13 | 10.56 | 10.65 | 10.38 | 10.40 | 10.40 | qfq | 39,992,147 | 420,847,651 | -2.16% |
| 2026-03-12 | 10.70 | 10.80 | 10.55 | 10.63 | 10.63 | qfq | 36,891,729 | 393,062,360 | -0.84% |
| 2026-03-11 | 10.75 | 10.80 | 10.66 | 10.72 | 10.72 | qfq | 33,652,864 | 360,953,930 | -0.37% |
| 2026-03-10 | 10.75 | 10.90 | 10.67 | 10.76 | 10.76 | qfq | 39,018,148 | 419,789,984 | 1.03% |
| 2026-03-09 | 10.48 | 10.69 | 10.32 | 10.65 | 10.65 | qfq | 45,096,945 | 472,597,882 | 0.00% |
| 2026-03-06 | 10.55 | 10.69 | 10.51 | 10.65 | 10.65 | qfq | 31,783,767 | 338,445,966 | 0.57% |
| 2026-03-05 | 10.65 | 10.72 | 10.54 | 10.59 | 10.59 | qfq | 48,817,327 | 518,986,488 | 1.53% |
| 2026-03-04 | 10.40 | 10.62 | 10.37 | 10.43 | 10.43 | qfq | 45,659,416 | 478,195,119 | -0.86% |
| 2026-03-03 | 11.06 | 11.19 | 10.48 | 10.52 | 10.52 | qfq | 85,947,069 | 924,510,334 | -4.97% |
| 2026-03-02 | 11.25 | 11.32 | 10.98 | 11.07 | 11.07 | qfq | 87,277,322 | 970,946,567 | -3.66% |
| 2026-02-27 | 11.37 | 11.61 | 11.32 | 11.49 | 11.49 | qfq | 57,063,060 | 653,667,400 | 1.41% |
| 2026-02-26 | 11.35 | 11.43 | 11.29 | 11.33 | 11.33 | qfq | 44,907,317 | 509,488,180 | -0.44% |
| 2026-02-25 | 11.23 | 11.38 | 11.22 | 11.38 | 11.38 | qfq | 46,054,025 | 521,828,541 | 1.34% |
| 2026-02-24 | 11.53 | 11.55 | 11.18 | 11.23 | 11.23 | qfq | 60,444,069 | 681,354,827 | -1.58% |
| 2026-02-13 | 11.60 | 11.67 | 11.40 | 11.41 | 11.41 | qfq | 66,432,652 | 764,047,979 | -2.06% |
| 2026-02-12 | 11.65 | 11.72 | 11.49 | 11.65 | 11.65 | qfq | 75,286,161 | 872,734,940 | -0.43% |
| 2026-02-11 | 11.80 | 11.85 | 11.67 | 11.70 | 11.70 | qfq | 83,756,124 | 982,375,576 | -2.01% |
| 2026-02-10 | 11.74 | 12.11 | 11.66 | 11.94 | 11.94 | qfq | 165,199,238 | 1,967,852,886 | 1.62% |
| 2026-02-09 | 11.46 | 11.75 | 11.45 | 11.75 | 11.75 | qfq | 97,418,329 | 1,134,768,134 | 4.07% |
| 2026-02-06 | 11.32 | 11.43 | 11.16 | 11.29 | 11.29 | qfq | 58,993,239 | 667,861,685 | -0.35% |
| 2026-02-05 | 11.28 | 11.44 | 11.28 | 11.33 | 11.33 | qfq | 53,569,431 | 608,172,821 | -0.35% |
| 2026-02-04 | 11.44 | 11.48 | 11.27 | 11.37 | 11.37 | qfq | 57,821,260 | 656,752,111 | -1.39% |
| 2026-02-03 | 11.27 | 11.54 | 11.27 | 11.53 | 11.53 | qfq | 72,664,079 | 831,323,553 | 3.69% |
| 2026-02-02 | 11.38 | 11.53 | 11.11 | 11.12 | 11.12 | qfq | 71,548,676 | 810,508,664 | -2.11% |
| 2026-01-30 | 11.61 | 11.70 | 11.23 | 11.36 | 11.36 | qfq | 93,246,199 | 1,064,037,731 | -3.07% |
| 2026-01-29 | 11.52 | 12.07 | 11.31 | 11.72 | 11.72 | qfq | 120,340,458 | 1,422,453,114 | 1.12% |
| 2026-01-28 | 11.82 | 11.91 | 11.55 | 11.59 | 11.59 | qfq | 77,706,153 | 907,014,787 | -1.95% |
| 2026-01-27 | 11.80 | 11.98 | 11.54 | 11.82 | 11.82 | qfq | 95,938,518 | 1,122,828,261 | -0.51% |
| 2026-01-26 | 12.48 | 12.73 | 11.77 | 11.88 | 11.88 | qfq | 149,864,191 | 1,814,943,891 | -4.19% |
| 2026-01-23 | 12.05 | 12.69 | 11.89 | 12.40 | 12.40 | qfq | 225,626,602 | 2,776,317,909 | 4.47% |
| 2026-01-22 | 11.79 | 11.92 | 11.66 | 11.87 | 11.87 | qfq | 112,009,433 | 1,322,849,761 | 1.45% |
| 2026-01-21 | 11.77 | 11.97 | 11.65 | 11.70 | 11.70 | qfq | 128,872,571 | 1,518,375,037 | -0.85% |
| 2026-01-20 | 12.39 | 12.45 | 11.70 | 11.80 | 11.80 | qfq | 182,983,888 | 2,183,032,649 | -2.24% |
| 2026-01-19 | 12.95 | 13.12 | 12.07 | 12.07 | 12.07 | qfq | 277,569,315 | 3,428,999,223 | -9.99% |
| 2026-01-16 | 14.29 | 14.88 | 13.41 | 13.41 | 13.41 | qfq | 258,006,403 | 3,614,729,574 | -10.00% |
| 2026-01-15 | 14.29 | 15.40 | 14.17 | 14.90 | 14.90 | qfq | 319,371,510 | 4,741,549,795 | 0.27% |
| 2026-01-14 | 15.40 | 15.99 | 14.21 | 14.86 | 14.86 | qfq | 501,119,108 | 7,626,428,678 | -3.44% |
| 2026-01-13 | 16.12 | 16.12 | 14.08 | 15.39 | 15.39 | qfq | 593,526,220 | 8,987,115,209 | 5.05% |
| 2026-01-12 | 14.65 | 14.65 | 14.50 | 14.65 | 14.65 | qfq | 97,723,575 | 1,431,308,180 | 9.98% |
| 2026-01-09 | 13.32 | 13.32 | 13.00 | 13.32 | 13.32 | qfq | 175,544,345 | 2,330,335,007 | 9.99% |
| 2026-01-08 | 11.68 | 12.11 | 11.51 | 12.11 | 12.11 | qfq | 163,058,525 | 1,947,159,245 | 9.99% |
| 2026-01-07 | 10.54 | 11.01 | 10.54 | 11.01 | 11.01 | qfq | 167,057,474 | 1,828,903,087 | 9.99% |
| 2026-01-06 | 9.85 | 10.10 | 9.80 | 10.01 | 10.01 | qfq | 78,231,102 | 781,908,787 | 1.42% |
| 2026-01-05 | 9.80 | 9.92 | 9.71 | 9.87 | 9.87 | qfq | 56,335,386 | 553,274,795 | 0.20% |
| 2025-12-31 | 9.65 | 9.98 | 9.62 | 9.85 | 9.85 | qfq | 68,410,757 | 669,825,533 | 1.86% |
| 2025-12-30 | 9.90 | 9.90 | 9.67 | 9.67 | 9.67 | qfq | 68,249,182 | 666,801,334 | -3.11% |
| 2025-12-29 | 9.45 | 10.15 | 9.45 | 9.98 | 9.98 | qfq | 118,804,521 | 1,165,834,124 | 5.83% |
| 2025-12-26 | 9.47 | 9.68 | 9.40 | 9.43 | 9.43 | qfq | 50,355,351 | 478,998,170 | -0.32% |
| 2025-12-25 | 9.38 | 9.50 | 9.35 | 9.46 | 9.46 | qfq | 35,166,180 | 330,779,009 | 0.32% |
| 2025-12-24 | 9.15 | 9.47 | 9.15 | 9.43 | 9.43 | qfq | 44,747,616 | 418,052,604 | 2.50% |
| 2025-12-23 | 9.31 | 9.35 | 9.17 | 9.20 | 9.20 | qfq | 30,984,052 | 286,308,049 | -1.60% |
| 2025-12-22 | 9.38 | 9.42 | 9.33 | 9.35 | 9.35 | qfq | 30,512,060 | 286,235,120 | -0.32% |
| 2025-12-19 | 9.25 | 9.42 | 9.20 | 9.38 | 9.38 | qfq | 36,438,127 | 340,315,323 | 1.41% |
| 2025-12-18 | 9.09 | 9.42 | 9.08 | 9.25 | 9.25 | qfq | 40,628,390 | 376,249,777 | 0.98% |
| 2025-12-17 | 9.07 | 9.18 | 9.00 | 9.16 | 9.16 | qfq | 37,065,736 | 336,887,536 | 0.88% |
| 2025-12-16 | 9.45 | 9.45 | 9.07 | 9.08 | 9.08 | qfq | 54,711,954 | 502,163,862 | -4.02% |
| 2025-12-15 | 9.72 | 9.72 | 9.44 | 9.46 | 9.46 | qfq | 50,912,564 | 484,832,967 | -3.07% |
| 2025-12-12 | 9.61 | 9.89 | 9.59 | 9.76 | 9.76 | qfq | 46,969,154 | 457,558,106 | 1.46% |
| 2025-12-11 | 9.95 | 9.96 | 9.60 | 9.62 | 9.62 | qfq | 65,300,413 | 634,789,459 | -3.22% |
| 2025-12-10 | 9.91 | 10.15 | 9.82 | 9.94 | 9.94 | qfq | 63,186,220 | 629,209,878 | -0.40% |
| 2025-12-09 | 10.08 | 10.19 | 9.97 | 9.98 | 9.98 | qfq | 61,488,562 | 617,744,828 | -2.06% |
| 2025-12-08 | 10.11 | 10.44 | 10.11 | 10.19 | 10.19 | qfq | 112,414,860 | 1,154,670,113 | 1.19% |
| 2025-12-05 | 9.87 | 10.10 | 9.78 | 10.07 | 10.07 | qfq | 79,044,474 | 790,547,663 | 1.92% |
| 2025-12-04 | 9.74 | 10.09 | 9.72 | 9.88 | 9.88 | qfq | 78,664,656 | 778,324,204 | 1.86% |
| 2025-12-03 | 9.83 | 9.94 | 9.69 | 9.70 | 9.70 | qfq | 43,714,154 | 427,005,940 | -1.42% |
| 2025-12-02 | 10.17 | 10.20 | 9.83 | 9.84 | 9.84 | qfq | 57,023,904 | 565,484,110 | -2.28% |
| 2025-12-01 | 10.15 | 10.48 | 10.06 | 10.07 | 10.07 | qfq | 126,524,529 | 1,290,808,083 | 3.60% |
| 2025-11-28 | 9.55 | 9.73 | 9.49 | 9.72 | 9.72 | qfq | 38,547,226 | 370,884,651 | 1.67% |
| 2025-11-27 | 9.72 | 9.79 | 9.56 | 9.56 | 9.56 | qfq | 48,729,658 | 471,798,447 | -1.85% |
| 2025-11-26 | 9.78 | 9.94 | 9.71 | 9.74 | 9.74 | qfq | 65,138,410 | 638,864,476 | -0.51% |
| 2025-11-25 | 9.48 | 9.96 | 9.43 | 9.79 | 9.79 | qfq | 90,616,923 | 884,267,138 | 3.05% |
| 2025-11-24 | 9.32 | 9.59 | 9.23 | 9.50 | 9.50 | qfq | 65,139,616 | 612,287,780 | 2.81% |
| 2025-11-21 | 9.49 | 9.71 | 9.20 | 9.24 | 9.24 | qfq | 72,224,773 | 679,445,143 | -3.75% |
| 2025-11-20 | 9.86 | 9.87 | 9.58 | 9.60 | 9.60 | qfq | 61,669,281 | 596,458,212 | -2.24% |
| 2025-11-19 | 10.02 | 10.10 | 9.75 | 9.82 | 9.82 | qfq | 79,194,074 | 783,823,090 | -2.96% |
| 2025-11-18 | 10.04 | 10.40 | 9.99 | 10.12 | 10.12 | qfq | 92,931,891 | 947,093,584 | 0.30% |
| 2025-11-17 | 10.11 | 10.21 | 10.02 | 10.09 | 10.09 | qfq | 64,961,123 | 655,526,772 | -0.79% |
| 2025-11-14 | 9.86 | 10.36 | 9.82 | 10.17 | 10.17 | qfq | 123,352,997 | 1,253,699,374 | 2.52% |
| 2025-11-13 | 9.87 | 9.97 | 9.85 | 9.92 | 9.92 | qfq | 47,038,441 | 466,357,053 | 0.20% |
| 2025-11-12 | 10.01 | 10.05 | 9.75 | 9.90 | 9.90 | qfq | 75,192,918 | 742,269,038 | -1.49% |
| 2025-11-11 | 10.00 | 10.19 | 9.91 | 10.05 | 10.05 | qfq | 91,433,317 | 921,364,045 | 1.11% |
| 2025-11-10 | 10.05 | 10.12 | 9.93 | 9.94 | 9.94 | qfq | 68,025,709 | 679,527,064 | -0.80% |
| 2025-11-07 | 10.19 | 10.22 | 9.95 | 10.02 | 10.02 | qfq | 89,040,592 | 894,901,171 | -1.67% |
| 2025-11-06 | 10.42 | 10.56 | 10.17 | 10.19 | 10.19 | qfq | 151,998,324 | 1,560,927,830 | -3.87% |
| 2025-11-05 | 10.30 | 10.73 | 10.20 | 10.60 | 10.60 | qfq | 174,112,409 | 1,831,142,346 | 0.57% |
| 2025-11-04 | 10.86 | 10.86 | 10.41 | 10.54 | 10.54 | qfq | 283,642,753 | 3,012,726,275 | -1.22% |
| 2025-11-03 | 10.00 | 10.67 | 9.87 | 10.67 | 10.67 | qfq | 200,966,840 | 2,110,036,956 | 10.00% |
| 2025-10-31 | 9.12 | 10.09 | 9.09 | 9.70 | 9.70 | qfq | 161,115,852 | 1,547,367,926 | 5.66% |
| 2025-10-30 | 9.11 | 9.37 | 8.96 | 9.18 | 9.18 | qfq | 73,440,218 | 671,348,248 | 0.99% |
| 2025-10-29 | 9.09 | 9.11 | 9.00 | 9.09 | 9.09 | qfq | 35,175,372 | 318,650,342 | 0.22% |
| 2025-10-28 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | qfq | 37,182,691 | 339,443,270 | -0.98% |
| 2025-10-27 | 9.18 | 9.29 | 9.14 | 9.16 | 9.16 | qfq | 43,081,548 | 396,431,094 | 0.33% |
| 2025-10-24 | 9.09 | 9.16 | 9.03 | 9.13 | 9.13 | qfq | 40,161,286 | 365,388,635 | 0.88% |
| 2025-10-23 | 9.10 | 9.11 | 8.96 | 9.05 | 9.05 | qfq | 42,438,692 | 382,870,415 | -0.98% |
| 2025-10-22 | 9.11 | 9.30 | 9.07 | 9.14 | 9.14 | qfq | 58,346,193 | 535,454,214 | 0.44% |
| 2025-10-21 | 9.06 | 9.14 | 9.02 | 9.10 | 9.10 | qfq | 33,248,614 | 302,564,470 | 0.55% |
| 2025-10-20 | 9.00 | 9.16 | 8.94 | 9.05 | 9.05 | qfq | 48,491,983 | 440,451,824 | 1.57% |
| 2025-10-17 | 9.18 | 9.23 | 8.90 | 8.91 | 8.91 | qfq | 54,378,149 | 491,729,215 | -3.15% |
| 2025-10-16 | 9.36 | 9.36 | 9.16 | 9.20 | 9.20 | qfq | 48,420,326 | 446,893,096 | -1.29% |
| 2025-10-15 | 9.27 | 9.39 | 9.22 | 9.32 | 9.32 | qfq | 50,884,959 | 473,357,885 | 0.65% |
| 2025-10-14 | 9.58 | 9.66 | 9.22 | 9.26 | 9.26 | qfq | 83,722,215 | 789,562,170 | -3.44% |
| 2025-10-13 | 9.53 | 9.78 | 9.50 | 9.59 | 9.59 | qfq | 85,425,891 | 821,516,716 | -3.23% |
| 2025-10-10 | 10.09 | 10.16 | 9.85 | 9.91 | 9.91 | qfq | 113,377,797 | 1,127,739,115 | -1.69% |
| 2025-10-09 | 10.40 | 10.44 | 10.05 | 10.08 | 10.08 | qfq | 140,775,757 | 1,430,389,803 | -2.23% |
| 2025-09-30 | 10.14 | 10.35 | 10.00 | 10.31 | 10.31 | qfq | 138,373,314 | 1,413,071,734 | 1.58% |
| 2025-09-29 | 9.88 | 10.50 | 9.86 | 10.15 | 10.15 | qfq | 167,373,793 | 1,705,537,700 | 3.57% |
| 2025-09-26 | 9.80 | 10.24 | 9.74 | 9.80 | 9.80 | qfq | 168,891,975 | 1,676,127,748 | -0.71% |
| 2025-09-25 | 10.06 | 10.35 | 9.55 | 9.87 | 9.87 | qfq | 321,577,704 | 3,187,178,094 | 1.13% |
| 2025-09-24 | 8.83 | 9.76 | 8.75 | 9.76 | 9.76 | qfq | 165,909,569 | 1,575,258,850 | 10.03% |
| 2025-09-23 | 8.65 | 9.01 | 8.30 | 8.87 | 8.87 | qfq | 98,014,821 | 846,534,516 | 3.62% |
| 2025-09-22 | 8.49 | 8.75 | 8.35 | 8.56 | 8.51 | qfq | 55,546,413 | 471,915,836 | 0.35% |
| 2025-09-19 | 8.48 | 8.59 | 8.40 | 8.53 | 8.48 | qfq | 41,322,548 | 351,264,935 | -0.12% |
| 2025-09-18 | 8.56 | 8.84 | 8.44 | 8.54 | 8.49 | qfq | 66,690,897 | 575,543,044 | -0.23% |
| 2025-09-17 | 8.63 | 8.63 | 8.52 | 8.56 | 8.51 | qfq | 32,684,785 | 279,798,264 | -0.81% |
| 2025-09-16 | 8.66 | 8.73 | 8.58 | 8.63 | 8.58 | qfq | 40,630,709 | 351,126,991 | -0.92% |
| 2025-09-15 | 8.72 | 8.77 | 8.54 | 8.71 | 8.66 | qfq | 46,301,889 | 400,502,756 | -0.11% |
| 2025-09-12 | 8.68 | 8.86 | 8.67 | 8.72 | 8.67 | qfq | 63,160,030 | 552,764,512 | 0.35% |
| 2025-09-11 | 8.50 | 8.74 | 8.32 | 8.69 | 8.64 | qfq | 83,785,842 | 717,480,884 | 1.88% |
| 2025-09-10 | 8.63 | 8.77 | 8.48 | 8.53 | 8.48 | qfq | 98,253,029 | 842,458,233 | -3.40% |
| 2025-09-09 | 9.20 | 9.26 | 8.64 | 8.83 | 8.78 | qfq | 180,940,213 | 1,610,103,331 | 2.56% |
| 2025-09-08 | 8.38 | 8.62 | 8.34 | 8.61 | 8.56 | qfq | 44,159,435 | 375,095,051 | 2.62% |
| 2025-09-05 | 8.37 | 8.40 | 8.24 | 8.39 | 8.34 | qfq | 45,349,181 | 377,080,702 | 0.24% |
| 2025-09-04 | 8.56 | 8.59 | 8.25 | 8.37 | 8.32 | qfq | 51,720,120 | 436,409,177 | -2.11% |
| 2025-09-03 | 8.88 | 8.90 | 8.50 | 8.55 | 8.50 | qfq | 57,191,256 | 495,189,554 | -3.17% |
| 2025-09-02 | 9.01 | 9.07 | 8.78 | 8.83 | 8.78 | qfq | 65,875,929 | 583,811,011 | -2.43% |
| 2025-09-01 | 8.94 | 9.09 | 8.86 | 9.05 | 9.00 | qfq | 64,307,610 | 579,322,747 | 2.14% |
| 2025-08-29 | 9.14 | 9.14 | 8.84 | 8.86 | 8.81 | qfq | 82,999,333 | 743,650,042 | -2.96% |
| 2025-08-28 | 8.95 | 9.18 | 8.88 | 9.13 | 9.08 | qfq | 123,743,735 | 1,119,106,319 | 3.99% |
| 2025-08-27 | 9.09 | 9.18 | 8.78 | 8.78 | 8.73 | qfq | 111,486,660 | 1,002,296,565 | -4.04% |
| 2025-08-26 | 8.97 | 9.42 | 8.97 | 9.15 | 9.10 | qfq | 164,258,347 | 1,508,180,576 | 1.55% |
| 2025-08-25 | 9.60 | 9.70 | 8.96 | 9.01 | 8.96 | qfq | 251,625,947 | 2,328,645,324 | -3.84% |
| 2025-08-22 | 8.89 | 9.37 | 8.77 | 9.37 | 9.32 | qfq | 114,413,361 | 1,063,290,019 | 9.98% |
| 2025-08-21 | 8.16 | 8.71 | 8.15 | 8.52 | 8.47 | qfq | 115,617,661 | 989,885,964 | 4.67% |
| 2025-08-20 | 8.09 | 8.15 | 8.02 | 8.14 | 8.09 | qfq | 41,818,223 | 338,372,662 | 0.37% |
| 2025-08-19 | 8.10 | 8.14 | 8.05 | 8.11 | 8.06 | qfq | 41,289,116 | 334,192,179 | 0.50% |
| 2025-08-18 | 8.00 | 8.16 | 7.98 | 8.07 | 8.02 | qfq | 62,980,361 | 509,408,328 | 0.88% |
| 2025-08-15 | 7.80 | 8.08 | 7.79 | 8.00 | 7.95 | qfq | 54,557,503 | 434,139,102 | 2.43% |
| 2025-08-14 | 7.88 | 7.99 | 7.79 | 7.81 | 7.76 | qfq | 41,135,457 | 324,847,133 | -0.76% |
| 2025-08-13 | 7.88 | 7.94 | 7.84 | 7.87 | 7.82 | qfq | 31,668,166 | 249,681,137 | 0.13% |
| 2025-08-12 | 7.88 | 7.91 | 7.85 | 7.86 | 7.81 | qfq | 20,643,305 | 162,438,341 | -0.38% |
| 2025-08-11 | 7.90 | 7.96 | 7.86 | 7.89 | 7.84 | qfq | 28,302,457 | 223,877,207 | 0.38% |
| 2025-08-08 | 7.88 | 7.96 | 7.80 | 7.86 | 7.81 | qfq | 37,341,839 | 293,731,506 | -0.25% |
| 2025-08-07 | 7.75 | 7.89 | 7.74 | 7.88 | 7.83 | qfq | 36,535,167 | 285,703,291 | 1.42% |
| 2025-08-06 | 7.78 | 7.78 | 7.69 | 7.77 | 7.72 | qfq | 26,578,176 | 205,581,607 | -0.13% |
| 2025-08-05 | 7.75 | 7.93 | 7.70 | 7.78 | 7.73 | qfq | 41,142,631 | 321,275,217 | 0.65% |
| 2025-08-04 | 7.70 | 7.74 | 7.67 | 7.73 | 7.68 | qfq | 21,539,140 | 165,860,327 | -0.39% |
| 2025-08-01 | 7.69 | 7.77 | 7.67 | 7.76 | 7.71 | qfq | 22,623,188 | 174,454,649 | 0.78% |
| 2025-07-31 | 7.82 | 7.85 | 7.67 | 7.70 | 7.66 | qfq | 32,557,827 | 252,001,739 | -1.91% |
| 2025-07-30 | 7.87 | 7.93 | 7.79 | 7.85 | 7.80 | qfq | 31,717,120 | 249,476,922 | -0.25% |
| 2025-07-29 | 7.87 | 7.88 | 7.75 | 7.87 | 7.82 | qfq | 39,789,183 | 311,102,609 | -0.25% |
| 2025-07-28 | 7.93 | 8.03 | 7.87 | 7.89 | 7.84 | qfq | 48,101,793 | 381,451,120 | -0.38% |
| 2025-07-25 | 7.85 | 7.98 | 7.79 | 7.92 | 7.87 | qfq | 43,065,444 | 339,490,138 | 1.28% |
| 2025-07-24 | 7.80 | 7.87 | 7.78 | 7.82 | 7.77 | qfq | 35,895,580 | 280,727,830 | 0.51% |
| 2025-07-23 | 7.84 | 7.89 | 7.77 | 7.78 | 7.73 | qfq | 48,068,558 | 375,943,252 | -1.27% |
| 2025-07-22 | 7.66 | 7.97 | 7.65 | 7.88 | 7.83 | qfq | 91,206,783 | 716,241,041 | 2.87% |
| 2025-07-21 | 7.58 | 7.71 | 7.57 | 7.66 | 7.62 | qfq | 37,671,213 | 288,050,028 | 0.52% |
| 2025-07-18 | 7.58 | 7.63 | 7.54 | 7.62 | 7.58 | qfq | 31,236,928 | 236,965,398 | 0.40% |
| 2025-07-17 | 7.53 | 7.74 | 7.46 | 7.59 | 7.55 | qfq | 62,973,652 | 478,697,095 | 2.57% |
| 2025-07-16 | 7.35 | 7.60 | 7.31 | 7.40 | 7.36 | qfq | 37,985,989 | 282,207,290 | -1.20% |
| 2025-07-15 | 7.55 | 7.56 | 7.46 | 7.49 | 7.27 | qfq | 22,959,025 | 172,223,222 | -0.93% |
| 2025-07-14 | 7.66 | 7.68 | 7.53 | 7.56 | 7.34 | qfq | 33,114,435 | 250,672,991 | -1.43% |
| 2025-07-11 | 7.59 | 7.68 | 7.57 | 7.67 | 7.44 | qfq | 35,796,726 | 273,308,897 | 1.19% |
| 2025-07-10 | 7.53 | 7.59 | 7.53 | 7.58 | 7.35 | qfq | 17,898,112 | 135,265,005 | 0.40% |
| 2025-07-09 | 7.53 | 7.58 | 7.50 | 7.55 | 7.33 | qfq | 26,037,066 | 196,583,416 | 0.27% |
| 2025-07-08 | 7.49 | 7.54 | 7.48 | 7.53 | 7.31 | qfq | 16,953,104 | 127,457,327 | 0.53% |
| 2025-07-07 | 7.43 | 7.50 | 7.42 | 7.49 | 7.27 | qfq | 15,037,367 | 112,329,795 | 0.67% |
| 2025-07-04 | 7.45 | 7.48 | 7.43 | 7.44 | 7.22 | qfq | 16,493,518 | 122,933,811 | -0.13% |
| 2025-07-03 | 7.45 | 7.50 | 7.43 | 7.45 | 7.23 | qfq | 11,912,008 | 88,741,893 | 0.00% |
| 2025-07-02 | 7.45 | 7.47 | 7.42 | 7.45 | 7.23 | qfq | 12,722,390 | 94,690,831 | 0.00% |
| 2025-07-01 | 7.49 | 7.51 | 7.43 | 7.45 | 7.23 | qfq | 13,433,995 | 100,174,329 | -0.27% |
| 2025-06-30 | 7.46 | 7.50 | 7.42 | 7.47 | 7.25 | qfq | 18,401,246 | 137,315,266 | 0.00% |
| 2025-06-27 | 7.46 | 7.51 | 7.45 | 7.47 | 7.25 | qfq | 16,309,761 | 121,994,952 | 0.13% |
| 2025-06-26 | 7.45 | 7.49 | 7.41 | 7.46 | 7.24 | qfq | 18,719,624 | 139,581,735 | 0.13% |
| 2025-06-25 | 7.38 | 7.45 | 7.35 | 7.45 | 7.23 | qfq | 22,364,505 | 165,363,542 | 1.36% |
| 2025-06-24 | 7.28 | 7.38 | 7.28 | 7.35 | 7.13 | qfq | 18,191,041 | 133,663,805 | 1.24% |
| 2025-06-23 | 7.24 | 7.30 | 7.22 | 7.26 | 7.04 | qfq | 11,750,785 | 85,272,479 | 0.00% |
| 2025-06-20 | 7.33 | 7.36 | 7.26 | 7.26 | 7.04 | qfq | 13,100,286 | 95,480,730 | -0.68% |
| 2025-06-19 | 7.37 | 7.39 | 7.30 | 7.31 | 7.09 | qfq | 14,136,704 | 103,724,682 | -0.81% |
| 2025-06-18 | 7.45 | 7.45 | 7.36 | 7.37 | 7.15 | qfq | 12,815,674 | 94,750,047 | -1.34% |
| 2025-06-17 | 7.45 | 7.49 | 7.41 | 7.47 | 7.25 | qfq | 13,071,158 | 97,346,641 | 0.13% |
| 2025-06-16 | 7.41 | 7.49 | 7.41 | 7.46 | 7.24 | qfq | 13,869,939 | 103,246,352 | 0.54% |
| 2025-06-13 | 7.55 | 7.57 | 7.41 | 7.42 | 7.20 | qfq | 18,813,475 | 140,280,124 | -1.98% |
| 2025-06-12 | 7.52 | 7.59 | 7.49 | 7.57 | 7.34 | qfq | 23,001,810 | 173,710,564 | 0.80% |
| 2025-06-11 | 7.42 | 7.53 | 7.40 | 7.51 | 7.29 | qfq | 23,587,579 | 176,699,932 | 1.21% |
| 2025-06-10 | 7.45 | 7.47 | 7.36 | 7.42 | 7.20 | qfq | 18,183,425 | 134,771,434 | -0.40% |
| 2025-06-09 | 7.47 | 7.49 | 7.44 | 7.45 | 7.23 | qfq | 14,071,734 | 105,040,410 | 0.00% |
| 2025-06-06 | 7.50 | 7.52 | 7.43 | 7.45 | 7.23 | qfq | 15,225,463 | 113,609,580 | -1.06% |
| 2025-06-05 | 7.40 | 7.53 | 7.40 | 7.53 | 7.31 | qfq | 27,767,828 | 207,654,783 | 1.62% |
| 2025-06-04 | 7.41 | 7.44 | 7.38 | 7.41 | 7.19 | qfq | 14,109,490 | 104,510,190 | 0.00% |
| 2025-06-03 | 7.30 | 7.50 | 7.28 | 7.41 | 7.19 | qfq | 21,716,911 | 161,344,695 | 1.23% |
| 2025-05-30 | 7.37 | 7.38 | 7.31 | 7.32 | 7.10 | qfq | 14,777,553 | 108,419,532 | -0.68% |
| 2025-05-29 | 7.28 | 7.38 | 7.27 | 7.37 | 7.15 | qfq | 12,482,404 | 91,693,102 | 1.10% |
| 2025-05-28 | 7.31 | 7.32 | 7.27 | 7.29 | 7.07 | qfq | 7,498,530 | 54,678,625 | -0.14% |
| 2025-05-27 | 7.31 | 7.32 | 7.26 | 7.30 | 7.08 | qfq | 7,865,631 | 57,337,303 | -0.27% |
| 2025-05-26 | 7.25 | 7.33 | 7.25 | 7.32 | 7.10 | qfq | 12,220,146 | 89,030,764 | 0.97% |
| 2025-05-23 | 7.37 | 7.39 | 7.25 | 7.25 | 7.03 | qfq | 15,965,909 | 116,922,555 | -1.49% |
| 2025-05-22 | 7.40 | 7.42 | 7.34 | 7.36 | 7.14 | qfq | 12,337,633 | 91,044,315 | -0.67% |
| 2025-05-21 | 7.44 | 7.44 | 7.39 | 7.41 | 7.19 | qfq | 10,661,762 | 78,981,593 | -0.40% |
| 2025-05-20 | 7.41 | 7.46 | 7.37 | 7.44 | 7.22 | qfq | 14,372,915 | 106,736,660 | 0.40% |
| 2025-05-19 | 7.33 | 7.43 | 7.32 | 7.41 | 7.19 | qfq | 16,699,799 | 123,303,543 | 1.09% |
| 2025-05-16 | 7.33 | 7.36 | 7.30 | 7.33 | 7.11 | qfq | 11,166,956 | 81,826,097 | -0.14% |
| 2025-05-15 | 7.41 | 7.41 | 7.33 | 7.34 | 7.12 | qfq | 15,216,509 | 112,079,709 | -0.94% |
| 2025-05-14 | 7.38 | 7.46 | 7.33 | 7.41 | 7.19 | qfq | 18,458,313 | 136,312,709 | 0.41% |
| 2025-05-13 | 7.42 | 7.48 | 7.37 | 7.38 | 7.16 | qfq | 17,189,041 | 127,437,797 | -0.40% |
| 2025-05-12 | 7.41 | 7.42 | 7.36 | 7.41 | 7.19 | qfq | 11,566,843 | 85,602,510 | 0.68% |
| 2025-05-09 | 7.46 | 7.46 | 7.36 | 7.36 | 7.14 | qfq | 14,526,759 | 107,300,042 | -1.21% |
| 2025-05-08 | 7.44 | 7.47 | 7.42 | 7.45 | 7.23 | qfq | 13,978,411 | 104,104,343 | 0.27% |
| 2025-05-07 | 7.50 | 7.53 | 7.41 | 7.43 | 7.21 | qfq | 17,073,118 | 127,219,455 | -0.40% |
| 2025-05-06 | 7.40 | 7.47 | 7.37 | 7.46 | 7.24 | qfq | 19,466,965 | 144,690,072 | 1.36% |
| 2025-04-30 | 7.38 | 7.43 | 7.35 | 7.36 | 7.14 | qfq | 14,142,994 | 104,418,607 | -0.14% |
| 2025-04-29 | 7.29 | 7.39 | 7.26 | 7.37 | 7.15 | qfq | 11,736,076 | 86,369,924 | 0.68% |
| 2025-04-28 | 7.37 | 7.38 | 7.25 | 7.32 | 7.10 | qfq | 12,391,428 | 90,523,422 | -0.41% |
| 2025-04-25 | 7.36 | 7.41 | 7.34 | 7.35 | 7.13 | qfq | 12,171,556 | 89,706,940 | 0.14% |
| 2025-04-24 | 7.39 | 7.41 | 7.30 | 7.34 | 7.12 | qfq | 15,136,720 | 111,278,830 | -0.81% |
| 2025-04-23 | 7.46 | 7.52 | 7.39 | 7.40 | 7.18 | qfq | 14,108,390 | 104,944,455 | -0.54% |
| 2025-04-22 | 7.41 | 7.46 | 7.39 | 7.44 | 7.22 | qfq | 16,840,752 | 124,998,385 | 0.40% |
| 2025-04-21 | 7.38 | 7.42 | 7.33 | 7.41 | 7.19 | qfq | 16,148,999 | 119,190,890 | 0.00% |
| 2025-04-18 | 7.37 | 7.43 | 7.33 | 7.41 | 7.19 | qfq | 10,324,352 | 76,154,380 | 0.54% |
| 2025-04-17 | 7.34 | 7.42 | 7.31 | 7.37 | 7.15 | qfq | 13,040,024 | 96,286,325 | 0.00% |
| 2025-04-16 | 7.35 | 7.42 | 7.28 | 7.37 | 7.15 | qfq | 13,347,476 | 98,035,196 | 0.00% |
| 2025-04-15 | 7.41 | 7.46 | 7.36 | 7.37 | 7.15 | qfq | 13,468,424 | 99,524,535 | -0.54% |
| 2025-04-14 | 7.42 | 7.44 | 7.36 | 7.41 | 7.19 | qfq | 15,987,879 | 118,371,120 | 0.82% |
| 2025-04-11 | 7.32 | 7.43 | 7.29 | 7.35 | 7.13 | qfq | 17,962,598 | 132,275,325 | 0.14% |
| 2025-04-10 | 7.30 | 7.41 | 7.26 | 7.34 | 7.12 | qfq | 24,318,867 | 178,708,493 | 1.24% |
| 2025-04-09 | 7.01 | 7.34 | 6.96 | 7.25 | 7.03 | qfq | 36,491,364 | 260,931,462 | 1.68% |
| 2025-04-08 | 7.02 | 7.18 | 7.01 | 7.13 | 6.92 | qfq | 30,331,727 | 215,107,500 | 1.86% |
| 2025-04-07 | 7.50 | 7.51 | 7.00 | 7.00 | 6.79 | qfq | 48,767,403 | 350,453,796 | -10.03% |
| 2025-04-03 | 7.70 | 7.82 | 7.67 | 7.78 | 7.55 | qfq | 15,865,589 | 123,311,717 | 0.39% |
| 2025-04-02 | 7.69 | 7.77 | 7.68 | 7.75 | 7.52 | qfq | 11,740,661 | 90,936,933 | 0.65% |
| 2025-04-01 | 7.70 | 7.75 | 7.67 | 7.70 | 7.47 | qfq | 16,219,287 | 125,056,564 | -0.13% |
| 2025-03-31 | 7.81 | 7.84 | 7.63 | 7.71 | 7.48 | qfq | 25,672,450 | 197,910,133 | -1.91% |
| 2025-03-28 | 7.84 | 7.90 | 7.78 | 7.86 | 7.63 | qfq | 16,622,624 | 130,483,955 | 0.13% |
| 2025-03-27 | 7.85 | 7.89 | 7.77 | 7.85 | 7.62 | qfq | 13,885,438 | 108,876,271 | -0.25% |
| 2025-03-26 | 7.86 | 7.92 | 7.86 | 7.87 | 7.64 | qfq | 14,720,989 | 116,033,052 | -0.13% |
| 2025-03-25 | 7.88 | 7.91 | 7.78 | 7.88 | 7.65 | qfq | 19,021,007 | 149,106,749 | 0.25% |
| 2025-03-24 | 7.85 | 7.91 | 7.75 | 7.86 | 7.63 | qfq | 31,537,162 | 246,911,975 | 0.51% |
| 2025-03-21 | 7.89 | 7.94 | 7.80 | 7.82 | 7.59 | qfq | 28,339,832 | 222,880,912 | -1.14% |
| 2025-03-20 | 7.99 | 8.01 | 7.90 | 7.91 | 7.67 | qfq | 23,197,221 | 184,330,014 | -1.13% |
| 2025-03-19 | 8.06 | 8.08 | 7.97 | 8.00 | 7.76 | qfq | 24,664,573 | 197,404,028 | -1.11% |
| 2025-03-18 | 8.10 | 8.16 | 8.04 | 8.09 | 7.85 | qfq | 27,496,541 | 222,451,026 | 0.00% |
| 2025-03-17 | 8.13 | 8.16 | 8.06 | 8.09 | 7.85 | qfq | 31,149,007 | 252,012,089 | -0.49% |
| 2025-03-14 | 8.10 | 8.20 | 7.99 | 8.13 | 7.89 | qfq | 49,908,178 | 404,811,083 | 0.37% |
| 2025-03-13 | 8.26 | 8.29 | 8.02 | 8.10 | 7.86 | qfq | 55,221,102 | 448,985,362 | -2.99% |
| 2025-03-12 | 8.07 | 8.54 | 8.07 | 8.35 | 8.10 | qfq | 98,372,944 | 819,899,045 | 4.90% |
| 2025-03-11 | 7.82 | 7.99 | 7.81 | 7.96 | 7.72 | qfq | 34,455,971 | 272,870,748 | 0.51% |
| 2025-03-10 | 8.08 | 8.15 | 7.87 | 7.92 | 7.68 | qfq | 62,531,402 | 498,482,561 | -2.70% |
| 2025-03-07 | 8.49 | 8.60 | 8.11 | 8.14 | 7.90 | qfq | 124,774,964 | 1,046,587,935 | -0.37% |
| 2025-03-06 | 7.83 | 8.38 | 7.83 | 8.17 | 7.93 | qfq | 84,030,870 | 683,370,082 | 4.61% |
| 2025-03-05 | 7.71 | 7.84 | 7.64 | 7.81 | 7.58 | qfq | 24,394,826 | 188,815,869 | 0.90% |
| 2025-03-04 | 7.65 | 7.74 | 7.63 | 7.74 | 7.51 | qfq | 14,737,699 | 113,579,548 | 0.91% |
| 2025-03-03 | 7.73 | 7.76 | 7.63 | 7.67 | 7.44 | qfq | 23,610,823 | 181,978,279 | -0.52% |
| 2025-02-28 | 7.93 | 7.98 | 7.69 | 7.71 | 7.48 | qfq | 36,868,173 | 288,400,701 | -3.62% |
| 2025-02-27 | 8.09 | 8.12 | 7.92 | 8.00 | 7.76 | qfq | 36,758,041 | 294,649,453 | -0.87% |
| 2025-02-26 | 8.06 | 8.15 | 8.04 | 8.07 | 7.83 | qfq | 43,121,525 | 348,469,651 | 0.00% |
| 2025-02-25 | 8.20 | 8.28 | 8.05 | 8.07 | 7.83 | qfq | 58,008,111 | 471,359,992 | -2.65% |
| 2025-02-24 | 8.57 | 8.74 | 8.28 | 8.29 | 8.04 | qfq | 117,134,734 | 990,085,508 | 2.98% |
| 2025-02-21 | 7.90 | 8.08 | 7.83 | 8.05 | 7.81 | qfq | 30,077,695 | 239,979,795 | 2.42% |
| 2025-02-20 | 7.92 | 7.96 | 7.86 | 7.86 | 7.63 | qfq | 20,466,160 | 161,561,400 | -1.13% |
| 2025-02-19 | 7.88 | 7.96 | 7.87 | 7.95 | 7.71 | qfq | 22,213,703 | 176,058,581 | 0.89% |
| 2025-02-18 | 8.17 | 8.17 | 7.86 | 7.88 | 7.65 | qfq | 40,426,131 | 323,134,170 | -3.31% |
| 2025-02-17 | 8.21 | 8.29 | 8.10 | 8.15 | 7.91 | qfq | 35,587,508 | 291,262,275 | -0.61% |
| 2025-02-14 | 8.19 | 8.22 | 8.06 | 8.20 | 7.96 | qfq | 31,135,998 | 253,762,029 | 0.24% |
| 2025-02-13 | 8.19 | 8.26 | 8.09 | 8.18 | 7.94 | qfq | 35,233,801 | 288,389,880 | 0.25% |
| 2025-02-12 | 8.11 | 8.26 | 8.10 | 8.16 | 7.92 | qfq | 37,428,188 | 306,488,655 | -0.12% |
| 2025-02-11 | 8.25 | 8.28 | 8.03 | 8.17 | 7.93 | qfq | 53,535,217 | 434,666,466 | -1.57% |
| 2025-02-10 | 7.98 | 8.32 | 7.98 | 8.30 | 8.05 | qfq | 68,882,189 | 563,342,644 | 4.93% |
| 2025-02-07 | 7.82 | 7.96 | 7.80 | 7.91 | 7.67 | qfq | 47,729,293 | 376,690,559 | -0.13% |
| 2025-02-06 | 7.50 | 8.24 | 7.50 | 7.92 | 7.68 | qfq | 100,042,908 | 797,997,496 | 5.74% |
| 2025-02-05 | 7.45 | 7.52 | 7.43 | 7.49 | 7.27 | qfq | 18,525,471 | 138,534,215 | 0.81% |
| 2025-01-27 | 7.47 | 7.55 | 7.42 | 7.43 | 7.21 | qfq | 18,850,745 | 141,136,506 | -0.27% |
| 2025-01-24 | 7.35 | 7.50 | 7.34 | 7.45 | 7.23 | qfq | 20,024,092 | 148,750,250 | 1.22% |
| 2025-01-23 | 7.36 | 7.45 | 7.33 | 7.36 | 7.14 | qfq | 21,850,817 | 161,328,954 | 1.10% |
| 2025-01-22 | 7.31 | 7.32 | 7.22 | 7.28 | 7.06 | qfq | 12,825,178 | 93,168,784 | -0.82% |
| 2025-01-21 | 7.35 | 7.39 | 7.27 | 7.34 | 7.12 | qfq | 12,256,086 | 89,648,093 | 0.00% |
| 2025-01-20 | 7.37 | 7.44 | 7.31 | 7.34 | 7.12 | qfq | 15,622,098 | 115,087,565 | 0.41% |
| 2025-01-17 | 7.28 | 7.36 | 7.22 | 7.31 | 7.09 | qfq | 14,353,251 | 104,764,573 | -0.14% |
| 2025-01-16 | 7.29 | 7.50 | 7.29 | 7.32 | 7.10 | qfq | 19,435,423 | 143,506,966 | 0.14% |
| 2025-01-15 | 7.30 | 7.35 | 7.25 | 7.31 | 7.09 | qfq | 18,605,901 | 135,774,750 | 0.27% |
| 2025-01-14 | 7.11 | 7.32 | 7.08 | 7.29 | 7.07 | qfq | 22,739,625 | 164,290,215 | 2.97% |
| 2025-01-13 | 7.07 | 7.14 | 7.02 | 7.08 | 6.87 | qfq | 16,999,470 | 120,213,771 | -0.56% |
| 2025-01-10 | 7.23 | 7.28 | 7.11 | 7.12 | 6.91 | qfq | 14,334,851 | 103,168,533 | -1.66% |
| 2025-01-09 | 7.22 | 7.36 | 7.20 | 7.24 | 7.02 | qfq | 19,878,386 | 144,854,395 | -0.14% |
| 2025-01-08 | 7.30 | 7.39 | 7.14 | 7.25 | 7.03 | qfq | 22,469,404 | 162,901,700 | -1.09% |
| 2025-01-07 | 7.30 | 7.34 | 7.22 | 7.33 | 7.11 | qfq | 19,513,653 | 142,101,316 | 0.41% |
| 2025-01-06 | 7.33 | 7.39 | 7.22 | 7.30 | 7.08 | qfq | 21,107,944 | 153,741,998 | -0.54% |
| 2025-01-03 | 7.56 | 7.59 | 7.30 | 7.34 | 7.12 | qfq | 32,939,995 | 243,963,452 | -2.52% |
| 2025-01-02 | 7.76 | 7.83 | 7.47 | 7.53 | 7.31 | qfq | 33,238,522 | 254,522,578 | -2.96% |
| 2024-12-31 | 7.98 | 8.05 | 7.75 | 7.76 | 7.53 | qfq | 26,058,305 | 205,013,539 | -2.76% |
| 2024-12-30 | 7.94 | 8.02 | 7.85 | 7.98 | 7.74 | qfq | 17,071,441 | 135,924,756 | 0.13% |
| 2024-12-27 | 7.88 | 8.06 | 7.83 | 7.97 | 7.73 | qfq | 25,076,600 | 200,468,544 | 0.89% |
| 2024-12-26 | 8.02 | 8.09 | 7.88 | 7.90 | 7.67 | qfq | 24,310,113 | 193,805,949 | -1.50% |
| 2024-12-25 | 7.99 | 8.05 | 7.83 | 8.02 | 7.78 | qfq | 31,524,379 | 249,741,025 | 0.12% |
| 2024-12-24 | 8.02 | 8.05 | 7.94 | 8.01 | 7.77 | qfq | 21,950,219 | 175,350,579 | 0.38% |
| 2024-12-23 | 8.21 | 8.25 | 7.97 | 7.98 | 7.74 | qfq | 32,633,099 | 263,325,160 | -3.04% |
| 2024-12-20 | 8.27 | 8.32 | 8.21 | 8.23 | 7.99 | qfq | 23,414,905 | 193,154,332 | -0.60% |
| 2024-12-19 | 8.23 | 8.31 | 8.08 | 8.28 | 8.03 | qfq | 26,604,147 | 218,111,728 | 0.36% |
| 2024-12-18 | 8.27 | 8.36 | 8.21 | 8.25 | 8.00 | qfq | 24,540,028 | 203,334,707 | 0.24% |
| 2024-12-17 | 8.47 | 8.47 | 8.19 | 8.23 | 7.99 | qfq | 39,190,219 | 324,166,206 | -3.18% |
| 2024-12-16 | 8.60 | 8.63 | 8.42 | 8.50 | 8.25 | qfq | 44,186,300 | 375,918,814 | -0.58% |
| 2024-12-13 | 8.48 | 8.66 | 8.45 | 8.55 | 8.30 | qfq | 60,195,262 | 514,929,877 | 0.71% |
| 2024-12-12 | 8.55 | 8.56 | 8.39 | 8.49 | 8.24 | qfq | 37,981,634 | 321,426,514 | -0.70% |
| 2024-12-11 | 8.40 | 8.64 | 8.40 | 8.55 | 8.30 | qfq | 61,339,965 | 523,944,851 | 2.40% |
| 2024-12-10 | 8.53 | 8.56 | 8.33 | 8.35 | 8.10 | qfq | 38,483,894 | 325,185,946 | -0.12% |
| 2024-12-09 | 8.45 | 8.55 | 8.29 | 8.36 | 8.11 | qfq | 34,814,643 | 292,578,423 | -1.07% |
| 2024-12-06 | 8.30 | 8.50 | 8.25 | 8.45 | 8.20 | qfq | 48,071,850 | 404,210,676 | 2.18% |
| 2024-12-05 | 8.16 | 8.30 | 8.15 | 8.27 | 8.02 | qfq | 26,403,287 | 217,905,465 | 1.22% |
| 2024-12-04 | 8.33 | 8.35 | 8.13 | 8.17 | 7.93 | qfq | 31,862,103 | 261,584,217 | -2.27% |
| 2024-12-03 | 8.40 | 8.42 | 8.26 | 8.36 | 8.11 | qfq | 38,770,958 | 322,677,637 | -0.59% |
| 2024-12-02 | 8.27 | 8.47 | 8.26 | 8.41 | 8.16 | qfq | 38,633,527 | 324,274,395 | 1.33% |
| 2024-11-29 | 8.30 | 8.40 | 8.15 | 8.30 | 8.05 | qfq | 50,232,175 | 416,433,311 | -0.60% |
| 2024-11-28 | 8.60 | 8.69 | 8.34 | 8.35 | 8.10 | qfq | 64,630,671 | 549,448,281 | -0.95% |
| 2024-11-27 | 8.09 | 8.45 | 7.98 | 8.43 | 8.18 | qfq | 55,431,984 | 455,618,802 | 3.95% |
| 2024-11-26 | 8.18 | 8.27 | 8.09 | 8.11 | 7.87 | qfq | 27,404,424 | 223,839,543 | -0.98% |
| 2024-11-25 | 8.15 | 8.25 | 7.97 | 8.19 | 7.95 | qfq | 38,567,449 | 312,191,644 | 0.61% |
| 2024-11-22 | 8.35 | 8.51 | 8.13 | 8.14 | 7.90 | qfq | 46,249,495 | 386,376,890 | -2.98% |
| 2024-11-21 | 8.47 | 8.59 | 8.31 | 8.39 | 8.14 | qfq | 38,500,049 | 323,884,624 | -0.83% |
| 2024-11-20 | 8.27 | 8.55 | 8.21 | 8.46 | 8.21 | qfq | 52,626,450 | 441,689,837 | 2.42% |
| 2024-11-19 | 8.30 | 8.33 | 8.06 | 8.26 | 8.01 | qfq | 44,911,469 | 367,936,404 | -0.72% |
| 2024-11-18 | 8.45 | 8.55 | 8.25 | 8.32 | 8.07 | qfq | 51,964,513 | 435,808,283 | -0.48% |
| 2024-11-15 | 8.40 | 8.54 | 8.33 | 8.36 | 8.11 | qfq | 43,755,392 | 369,867,234 | -1.07% |
| 2024-11-14 | 8.65 | 8.71 | 8.41 | 8.45 | 8.20 | qfq | 49,991,571 | 428,141,750 | -2.87% |
| 2024-11-13 | 8.53 | 8.87 | 8.50 | 8.70 | 8.44 | qfq | 72,770,667 | 633,756,139 | 1.87% |
| 2024-11-12 | 8.95 | 8.95 | 8.48 | 8.54 | 8.29 | qfq | 87,461,874 | 758,053,099 | -3.83% |
| 2024-11-11 | 8.80 | 9.02 | 8.76 | 8.88 | 8.62 | qfq | 102,551,116 | 911,357,020 | 1.14% |
| 2024-11-08 | 8.71 | 9.18 | 8.64 | 8.78 | 8.52 | qfq | 130,974,731 | 1,167,164,716 | 1.15% |
| 2024-11-07 | 8.92 | 8.92 | 8.53 | 8.68 | 8.42 | qfq | 174,377,204 | 1,510,885,732 | -3.77% |
| 2024-11-06 | 8.28 | 9.02 | 8.27 | 9.02 | 8.75 | qfq | 188,805,041 | 1,683,244,394 | 10.00% |
| 2024-11-05 | 7.97 | 8.24 | 7.91 | 8.20 | 7.96 | qfq | 68,322,728 | 554,340,377 | 3.14% |
| 2024-11-04 | 7.77 | 8.06 | 7.77 | 7.95 | 7.71 | qfq | 51,370,177 | 407,071,759 | 2.05% |
| 2024-11-01 | 7.92 | 7.96 | 7.64 | 7.79 | 7.56 | qfq | 43,204,479 | 335,597,118 | -1.52% |
| 2024-10-31 | 7.60 | 8.11 | 7.56 | 7.91 | 7.67 | qfq | 72,759,278 | 571,290,884 | 4.22% |
| 2024-10-30 | 7.48 | 7.61 | 7.45 | 7.59 | 7.36 | qfq | 29,470,007 | 222,072,328 | 1.07% |
| 2024-10-29 | 7.76 | 7.78 | 7.49 | 7.51 | 7.29 | qfq | 38,535,035 | 292,268,310 | -1.57% |
| 2024-10-28 | 7.47 | 7.70 | 7.45 | 7.63 | 7.40 | qfq | 44,682,163 | 339,749,247 | 2.42% |
| 2024-10-25 | 7.27 | 7.47 | 7.25 | 7.45 | 7.23 | qfq | 40,120,877 | 295,969,812 | 2.48% |
| 2024-10-24 | 7.28 | 7.29 | 7.20 | 7.27 | 7.05 | qfq | 19,524,155 | 141,353,851 | -0.41% |
| 2024-10-23 | 7.21 | 7.37 | 7.18 | 7.30 | 7.08 | qfq | 33,200,529 | 241,771,872 | 0.83% |
| 2024-10-22 | 7.15 | 7.40 | 7.15 | 7.24 | 7.02 | qfq | 38,929,955 | 282,894,569 | 1.26% |
| 2024-10-21 | 7.16 | 7.26 | 7.13 | 7.15 | 6.94 | qfq | 36,253,833 | 260,717,887 | 0.14% |
| 2024-10-18 | 7.03 | 7.25 | 6.96 | 7.14 | 6.93 | qfq | 38,196,713 | 271,966,719 | 1.71% |
| 2024-10-17 | 7.10 | 7.17 | 7.02 | 7.02 | 6.81 | qfq | 22,296,254 | 158,130,219 | -0.99% |
| 2024-10-16 | 7.02 | 7.20 | 6.99 | 7.09 | 6.88 | qfq | 25,875,171 | 183,757,468 | 0.57% |
| 2024-10-15 | 7.15 | 7.22 | 7.05 | 7.05 | 6.84 | qfq | 28,646,062 | 204,222,370 | -1.67% |
| 2024-10-14 | 7.17 | 7.26 | 7.02 | 7.17 | 6.96 | qfq | 33,078,927 | 235,882,864 | 0.14% |
| 2024-10-11 | 7.28 | 7.34 | 7.08 | 7.16 | 6.95 | qfq | 34,311,061 | 247,852,209 | -1.38% |
| 2024-10-10 | 7.35 | 7.46 | 7.11 | 7.26 | 7.04 | qfq | 41,022,968 | 298,992,712 | 0.28% |
| 2024-10-09 | 7.69 | 7.69 | 7.24 | 7.24 | 7.02 | qfq | 70,853,565 | 526,138,349 | -7.18% |
| 2024-10-08 | 8.26 | 8.26 | 7.56 | 7.80 | 7.57 | qfq | 103,792,023 | 818,953,576 | 3.86% |
| 2024-09-30 | 7.19 | 7.56 | 7.19 | 7.51 | 7.29 | qfq | 76,021,575 | 561,640,217 | 8.68% |
| 2024-09-27 | 6.81 | 6.96 | 6.79 | 6.91 | 6.70 | qfq | 32,313,228 | 222,189,471 | 2.22% |
| 2024-09-26 | 6.63 | 6.76 | 6.61 | 6.76 | 6.56 | qfq | 31,555,532 | 211,116,688 | 2.42% |
| 2024-09-25 | 6.56 | 6.73 | 6.53 | 6.60 | 6.40 | qfq | 39,440,034 | 262,259,704 | 1.85% |
| 2024-09-24 | 6.35 | 6.48 | 6.34 | 6.48 | 6.29 | qfq | 24,725,823 | 158,654,284 | 2.53% |
| 2024-09-23 | 6.30 | 6.33 | 6.25 | 6.32 | 6.13 | qfq | 10,637,679 | 67,083,926 | 0.64% |
| 2024-09-20 | 6.26 | 6.31 | 6.21 | 6.28 | 6.09 | qfq | 13,012,253 | 81,461,616 | 0.48% |
| 2024-09-19 | 6.18 | 6.30 | 6.10 | 6.25 | 6.06 | qfq | 17,884,602 | 111,144,371 | 1.13% |
| 2024-09-18 | 6.30 | 6.36 | 6.11 | 6.18 | 6.00 | qfq | 19,393,697 | 120,676,920 | 0.00% |
| 2024-09-13 | 6.23 | 6.24 | 6.17 | 6.18 | 6.00 | qfq | 9,307,147 | 57,768,532 | -0.16% |
| 2024-09-12 | 6.13 | 6.25 | 6.13 | 6.19 | 6.01 | qfq | 11,046,781 | 68,506,607 | 0.65% |
| 2024-09-11 | 6.24 | 6.25 | 6.11 | 6.15 | 5.97 | qfq | 9,665,979 | 59,617,398 | -1.91% |
| 2024-09-10 | 6.26 | 6.28 | 6.10 | 6.27 | 6.08 | qfq | 13,750,699 | 85,041,246 | 0.48% |
| 2024-09-09 | 6.22 | 6.31 | 6.19 | 6.24 | 6.05 | qfq | 13,650,962 | 85,343,325 | 0.32% |
| 2024-09-06 | 6.26 | 6.30 | 6.20 | 6.22 | 6.04 | qfq | 9,953,263 | 62,165,581 | -0.32% |
| 2024-09-05 | 6.18 | 6.26 | 6.15 | 6.24 | 6.05 | qfq | 11,019,279 | 68,561,291 | 1.46% |
| 2024-09-04 | 6.17 | 6.22 | 6.13 | 6.15 | 5.97 | qfq | 10,683,327 | 65,912,092 | -0.81% |
| 2024-09-03 | 6.17 | 6.23 | 6.14 | 6.20 | 6.02 | qfq | 10,717,550 | 66,349,216 | 0.98% |
| 2024-09-02 | 6.32 | 6.32 | 6.14 | 6.14 | 5.96 | qfq | 17,463,462 | 108,556,730 | -2.07% |
| 2024-08-30 | 6.14 | 6.36 | 6.13 | 6.27 | 6.08 | qfq | 41,610,663 | 261,601,158 | 1.95% |
| 2024-08-29 | 6.16 | 6.20 | 6.09 | 6.15 | 5.97 | qfq | 13,974,978 | 85,862,846 | 0.16% |
| 2024-08-28 | 6.04 | 6.20 | 5.97 | 6.14 | 5.96 | qfq | 19,526,201 | 119,245,546 | 2.50% |
| 2024-08-27 | 6.06 | 6.07 | 5.96 | 5.99 | 5.81 | qfq | 9,705,358 | 58,182,187 | -1.32% |
| 2024-08-26 | 6.12 | 6.13 | 6.01 | 6.07 | 5.89 | qfq | 9,875,657 | 60,008,066 | -0.16% |
| 2024-08-23 | 6.03 | 6.10 | 6.00 | 6.08 | 5.90 | qfq | 10,729,603 | 64,975,317 | 0.83% |
| 2024-08-22 | 6.18 | 6.19 | 6.02 | 6.03 | 5.85 | qfq | 14,330,336 | 87,236,214 | -2.27% |
| 2024-08-21 | 6.24 | 6.34 | 6.16 | 6.17 | 5.99 | qfq | 16,612,287 | 103,540,717 | -0.48% |
| 2024-08-20 | 6.28 | 6.31 | 6.15 | 6.20 | 6.02 | qfq | 13,783,254 | 85,630,885 | -1.12% |
| 2024-08-19 | 6.25 | 6.31 | 6.23 | 6.27 | 6.08 | qfq | 9,049,945 | 56,780,052 | 0.32% |
| 2024-08-16 | 6.32 | 6.33 | 6.24 | 6.25 | 6.06 | qfq | 9,790,716 | 61,365,991 | -0.79% |
| 2024-08-15 | 6.24 | 6.37 | 6.22 | 6.30 | 6.11 | qfq | 14,192,390 | 89,468,471 | 0.64% |
| 2024-08-14 | 6.28 | 6.32 | 6.24 | 6.26 | 6.07 | qfq | 13,464,005 | 84,624,578 | 0.00% |
| 2024-08-13 | 6.29 | 6.31 | 6.19 | 6.26 | 6.07 | qfq | 11,004,481 | 68,778,330 | -0.48% |
| 2024-08-12 | 6.28 | 6.32 | 6.23 | 6.29 | 6.10 | qfq | 9,651,716 | 60,626,467 | 0.00% |
| 2024-08-09 | 6.37 | 6.39 | 6.28 | 6.29 | 6.10 | qfq | 11,228,700 | 71,071,220 | -0.79% |
| 2024-08-08 | 6.29 | 6.39 | 6.28 | 6.34 | 6.15 | qfq | 15,763,948 | 99,976,899 | 0.63% |
| 2024-08-07 | 6.37 | 6.37 | 6.29 | 6.30 | 6.11 | qfq | 10,821,869 | 68,472,249 | -0.79% |
| 2024-08-06 | 6.35 | 6.38 | 6.28 | 6.35 | 6.16 | qfq | 15,929,834 | 100,731,445 | 0.95% |
| 2024-08-05 | 6.29 | 6.41 | 6.25 | 6.29 | 6.10 | qfq | 22,895,405 | 145,214,263 | 0.00% |
| 2024-08-02 | 6.30 | 6.37 | 6.27 | 6.29 | 6.10 | qfq | 15,572,073 | 98,459,576 | -0.32% |
| 2024-08-01 | 6.36 | 6.39 | 6.30 | 6.31 | 6.12 | qfq | 16,336,074 | 103,407,657 | -0.63% |
| 2024-07-31 | 6.23 | 6.37 | 6.21 | 6.35 | 6.16 | qfq | 24,299,840 | 153,862,672 | 1.60% |
| 2024-07-30 | 6.11 | 6.26 | 6.10 | 6.25 | 6.06 | qfq | 21,975,167 | 136,369,079 | 1.96% |
| 2024-07-29 | 6.03 | 6.15 | 5.99 | 6.13 | 5.95 | qfq | 19,779,540 | 120,598,554 | 1.66% |
| 2024-07-26 | 5.90 | 6.04 | 5.89 | 6.03 | 5.85 | qfq | 15,168,684 | 90,700,774 | 2.03% |
| 2024-07-25 | 5.82 | 5.95 | 5.78 | 5.91 | 5.73 | qfq | 13,774,470 | 81,080,459 | 1.55% |
| 2024-07-24 | 5.85 | 5.88 | 5.81 | 5.82 | 5.65 | qfq | 9,702,249 | 56,638,328 | -0.68% |
| 2024-07-23 | 5.92 | 5.96 | 5.86 | 5.86 | 5.69 | qfq | 11,486,530 | 67,977,741 | -1.35% |
| 2024-07-22 | 6.02 | 6.02 | 5.89 | 5.94 | 5.76 | qfq | 14,987,959 | 88,801,507 | -1.00% |
| 2024-07-19 | 5.92 | 6.01 | 5.90 | 6.00 | 5.82 | qfq | 15,766,825 | 94,176,421 | 1.01% |
| 2024-07-18 | 5.90 | 5.95 | 5.80 | 5.94 | 5.76 | qfq | 16,348,290 | 96,032,592 | 0.34% |
| 2024-07-17 | 5.86 | 6.11 | 5.85 | 5.92 | 5.74 | qfq | 23,791,625 | 141,774,052 | 1.54% |
| 2024-07-16 | 5.84 | 5.87 | 5.80 | 5.83 | 5.66 | qfq | 10,621,209 | 61,873,895 | -2.51% |
| 2024-07-15 | 6.01 | 6.04 | 5.94 | 5.98 | 5.63 | qfq | 10,533,084 | 63,093,182 | -0.50% |
| 2024-07-12 | 6.06 | 6.07 | 5.99 | 6.01 | 5.66 | qfq | 11,793,492 | 70,997,977 | -0.83% |
| 2024-07-11 | 5.98 | 6.07 | 5.95 | 6.06 | 5.70 | qfq | 16,059,217 | 96,809,030 | 2.54% |
| 2024-07-10 | 5.98 | 6.03 | 5.91 | 5.91 | 5.56 | qfq | 12,519,741 | 74,659,817 | -1.17% |
| 2024-07-09 | 5.91 | 6.01 | 5.84 | 5.98 | 5.63 | qfq | 16,579,901 | 98,325,233 | 1.18% |
| 2024-07-08 | 6.05 | 6.08 | 5.90 | 5.91 | 5.56 | qfq | 13,503,602 | 80,545,941 | -2.80% |
| 2024-07-05 | 6.00 | 6.10 | 5.98 | 6.08 | 5.72 | qfq | 12,222,802 | 74,013,884 | 1.50% |
| 2024-07-04 | 6.12 | 6.13 | 5.97 | 5.99 | 5.64 | qfq | 12,502,747 | 75,347,085 | -1.80% |
| 2024-07-03 | 6.11 | 6.16 | 6.08 | 6.10 | 5.74 | qfq | 9,099,671 | 55,751,684 | -0.33% |
| 2024-07-02 | 6.10 | 6.15 | 6.06 | 6.12 | 5.76 | qfq | 10,753,550 | 65,759,985 | 0.49% |
| 2024-07-01 | 6.08 | 6.11 | 6.02 | 6.09 | 5.73 | qfq | 11,391,792 | 69,193,448 | 0.16% |
| 2024-06-28 | 6.06 | 6.17 | 6.06 | 6.08 | 5.72 | qfq | 15,333,850 | 93,596,710 | 0.33% |
| 2024-06-27 | 6.09 | 6.14 | 6.05 | 6.06 | 5.70 | qfq | 13,544,641 | 82,439,966 | -0.66% |
| 2024-06-26 | 5.96 | 6.19 | 5.93 | 6.10 | 5.74 | qfq | 18,541,457 | 112,101,855 | 2.35% |
| 2024-06-25 | 6.01 | 6.04 | 5.93 | 5.96 | 5.61 | qfq | 12,701,559 | 76,026,248 | -0.83% |
| 2024-06-24 | 6.12 | 6.12 | 5.98 | 6.01 | 5.66 | qfq | 17,717,489 | 106,832,692 | -2.28% |
| 2024-06-21 | 6.10 | 6.19 | 6.09 | 6.15 | 5.79 | qfq | 11,214,499 | 68,945,636 | 0.65% |
| 2024-06-20 | 6.24 | 6.24 | 6.10 | 6.11 | 5.75 | qfq | 16,785,308 | 103,184,544 | -2.08% |
| 2024-06-19 | 6.36 | 6.37 | 6.22 | 6.24 | 5.87 | qfq | 16,843,897 | 105,487,254 | -1.73% |
| 2024-06-18 | 6.30 | 6.39 | 6.29 | 6.35 | 5.98 | qfq | 11,885,789 | 75,392,698 | 0.47% |
| 2024-06-17 | 6.30 | 6.38 | 6.28 | 6.32 | 5.95 | qfq | 13,478,265 | 85,333,220 | 0.00% |
| 2024-06-14 | 6.31 | 6.35 | 6.22 | 6.32 | 5.95 | qfq | 20,034,395 | 126,006,004 | 0.16% |
| 2024-06-13 | 6.37 | 6.41 | 6.30 | 6.31 | 5.94 | qfq | 13,639,687 | 86,354,629 | -0.79% |
| 2024-06-12 | 6.35 | 6.42 | 6.32 | 6.36 | 5.99 | qfq | 14,224,923 | 90,653,545 | 0.47% |
| 2024-06-11 | 6.45 | 6.46 | 6.32 | 6.33 | 5.96 | qfq | 19,750,662 | 125,638,668 | -2.47% |
| 2024-06-07 | 6.35 | 6.50 | 6.34 | 6.49 | 6.11 | qfq | 20,354,710 | 130,890,644 | 3.02% |
| 2024-06-06 | 6.43 | 6.44 | 6.28 | 6.30 | 5.93 | qfq | 21,696,220 | 137,356,510 | -1.56% |
| 2024-06-05 | 6.52 | 6.52 | 6.39 | 6.40 | 6.02 | qfq | 13,306,600 | 85,815,358 | -1.69% |
| 2024-06-04 | 6.46 | 6.52 | 6.43 | 6.51 | 6.13 | qfq | 11,880,695 | 77,021,935 | 0.46% |
| 2024-06-03 | 6.56 | 6.56 | 6.43 | 6.48 | 6.10 | qfq | 16,637,493 | 107,990,924 | -0.92% |
| 2024-05-31 | 6.52 | 6.59 | 6.52 | 6.54 | 6.15 | qfq | 16,040,033 | 105,199,052 | 0.46% |
| 2024-05-30 | 6.45 | 6.54 | 6.42 | 6.51 | 6.13 | qfq | 14,830,429 | 96,497,795 | 0.93% |
| 2024-05-29 | 6.44 | 6.50 | 6.42 | 6.45 | 6.07 | qfq | 11,208,861 | 72,431,550 | 0.00% |
| 2024-05-28 | 6.52 | 6.54 | 6.45 | 6.45 | 6.07 | qfq | 14,510,439 | 94,077,818 | -1.38% |
| 2024-05-27 | 6.56 | 6.57 | 6.47 | 6.54 | 6.15 | qfq | 12,705,035 | 82,720,137 | 0.15% |
| 2024-05-24 | 6.50 | 6.60 | 6.50 | 6.53 | 6.15 | qfq | 14,542,081 | 95,300,050 | -0.15% |
| 2024-05-23 | 6.69 | 6.70 | 6.53 | 6.54 | 6.15 | qfq | 27,958,626 | 184,000,840 | -2.39% |
| 2024-05-22 | 6.73 | 6.74 | 6.68 | 6.70 | 6.31 | qfq | 15,845,902 | 106,123,311 | -0.45% |
| 2024-05-21 | 6.78 | 6.82 | 6.71 | 6.73 | 6.33 | qfq | 17,194,892 | 116,207,103 | -0.59% |
| 2024-05-20 | 6.77 | 6.81 | 6.74 | 6.77 | 6.37 | qfq | 19,819,613 | 134,301,046 | 0.00% |
| 2024-05-17 | 6.74 | 6.77 | 6.68 | 6.77 | 6.37 | qfq | 19,884,147 | 133,484,459 | 0.74% |
| 2024-05-16 | 6.69 | 6.81 | 6.68 | 6.72 | 6.32 | qfq | 23,963,619 | 161,869,644 | 0.60% |
| 2024-05-15 | 6.72 | 6.73 | 6.66 | 6.68 | 6.29 | qfq | 14,971,617 | 100,144,740 | -0.60% |
| 2024-05-14 | 6.71 | 6.78 | 6.69 | 6.72 | 6.32 | qfq | 17,243,290 | 116,066,809 | 0.15% |
| 2024-05-13 | 6.76 | 6.76 | 6.66 | 6.71 | 6.31 | qfq | 23,780,112 | 159,190,345 | -0.89% |
| 2024-05-10 | 6.83 | 6.91 | 6.76 | 6.77 | 6.37 | qfq | 22,512,293 | 153,113,049 | -1.02% |
| 2024-05-09 | 6.79 | 6.87 | 6.78 | 6.84 | 6.44 | qfq | 18,770,027 | 128,148,661 | 0.74% |
| 2024-05-08 | 6.90 | 6.92 | 6.78 | 6.79 | 6.39 | qfq | 25,733,884 | 175,436,498 | -2.02% |
| 2024-05-07 | 6.97 | 7.02 | 6.90 | 6.93 | 6.52 | qfq | 22,989,809 | 159,598,435 | -0.43% |
| 2024-05-06 | 6.95 | 7.05 | 6.94 | 6.96 | 6.55 | qfq | 41,176,725 | 287,694,961 | 0.87% |
| 2024-04-30 | 7.18 | 7.18 | 6.85 | 6.90 | 6.49 | qfq | 58,599,672 | 405,763,411 | -4.96% |
| 2024-04-29 | 7.09 | 7.27 | 7.08 | 7.26 | 6.83 | qfq | 30,733,545 | 221,663,494 | 2.83% |
| 2024-04-26 | 6.85 | 7.07 | 6.85 | 7.06 | 6.64 | qfq | 26,011,583 | 181,720,865 | 2.77% |
| 2024-04-25 | 6.87 | 6.92 | 6.83 | 6.87 | 6.47 | qfq | 15,389,255 | 105,729,454 | -0.72% |
| 2024-04-24 | 6.88 | 6.93 | 6.76 | 6.92 | 6.51 | qfq | 15,599,011 | 106,974,916 | 1.02% |
| 2024-04-23 | 6.84 | 6.96 | 6.84 | 6.85 | 6.45 | qfq | 19,291,976 | 133,016,797 | 0.00% |
| 2024-04-22 | 7.03 | 7.04 | 6.82 | 6.85 | 6.45 | qfq | 32,327,522 | 222,718,430 | -2.97% |
| 2024-04-19 | 7.05 | 7.11 | 7.03 | 7.06 | 6.64 | qfq | 18,176,971 | 128,572,242 | -0.14% |
| 2024-04-18 | 7.08 | 7.15 | 7.01 | 7.07 | 6.65 | qfq | 18,344,941 | 129,866,859 | -0.14% |
| 2024-04-17 | 6.93 | 7.12 | 6.93 | 7.08 | 6.66 | qfq | 23,820,642 | 167,656,470 | 2.76% |
| 2024-04-16 | 7.00 | 7.12 | 6.86 | 6.89 | 6.48 | qfq | 26,393,813 | 183,765,007 | -2.13% |
| 2024-04-15 | 7.02 | 7.12 | 6.87 | 7.04 | 6.63 | qfq | 21,990,264 | 154,396,829 | 0.72% |
| 2024-04-12 | 7.13 | 7.17 | 6.99 | 6.99 | 6.58 | qfq | 18,149,406 | 127,884,860 | -2.10% |
| 2024-04-11 | 6.93 | 7.22 | 6.92 | 7.14 | 6.72 | qfq | 27,101,310 | 192,993,908 | 2.73% |
| 2024-04-10 | 7.13 | 7.13 | 6.90 | 6.95 | 6.54 | qfq | 24,445,091 | 171,111,443 | -2.52% |
| 2024-04-09 | 7.17 | 7.21 | 7.11 | 7.13 | 6.71 | qfq | 16,859,259 | 120,401,919 | -0.42% |
| 2024-04-08 | 7.30 | 7.35 | 7.16 | 7.16 | 6.74 | qfq | 19,678,598 | 142,014,712 | -2.05% |
| 2024-04-03 | 7.41 | 7.44 | 7.26 | 7.31 | 6.88 | qfq | 19,546,358 | 142,932,606 | -1.22% |
| 2024-04-02 | 7.48 | 7.49 | 7.35 | 7.40 | 6.96 | qfq | 20,447,169 | 151,294,795 | -1.07% |
| 2024-04-01 | 7.25 | 7.48 | 7.24 | 7.48 | 7.04 | qfq | 27,907,440 | 206,534,487 | 3.89% |
| 2024-03-29 | 7.22 | 7.25 | 7.13 | 7.20 | 6.78 | qfq | 18,736,159 | 134,345,538 | -0.69% |
| 2024-03-28 | 7.05 | 7.30 | 7.05 | 7.25 | 6.82 | qfq | 28,818,669 | 207,472,616 | 2.55% |
| 2024-03-27 | 7.28 | 7.33 | 7.06 | 7.07 | 6.65 | qfq | 30,510,894 | 218,696,297 | -2.48% |
| 2024-03-26 | 7.43 | 7.51 | 7.21 | 7.25 | 6.82 | qfq | 35,329,230 | 258,965,351 | -2.68% |
| 2024-03-25 | 7.86 | 7.96 | 7.43 | 7.45 | 7.01 | qfq | 51,880,691 | 397,474,571 | -3.12% |
| 2024-03-22 | 7.60 | 7.74 | 7.44 | 7.69 | 7.24 | qfq | 44,665,839 | 339,905,848 | 1.18% |
| 2024-03-21 | 7.56 | 7.73 | 7.55 | 7.60 | 7.15 | qfq | 40,904,729 | 312,785,141 | 0.93% |
| 2024-03-20 | 7.36 | 7.55 | 7.34 | 7.53 | 7.09 | qfq | 29,207,014 | 218,120,944 | 2.45% |
| 2024-03-19 | 7.48 | 7.55 | 7.35 | 7.35 | 6.92 | qfq | 28,179,685 | 209,669,839 | -1.34% |
| 2024-03-18 | 7.35 | 7.46 | 7.33 | 7.45 | 7.01 | qfq | 25,331,405 | 187,356,826 | 1.50% |
| 2024-03-15 | 7.26 | 7.37 | 7.23 | 7.34 | 6.91 | qfq | 23,943,419 | 174,851,088 | 1.10% |
| 2024-03-14 | 7.33 | 7.35 | 7.21 | 7.26 | 6.83 | qfq | 19,672,849 | 143,391,981 | -1.36% |
| 2024-03-13 | 7.30 | 7.44 | 7.25 | 7.36 | 6.93 | qfq | 26,759,437 | 196,914,059 | 0.68% |
| 2024-03-12 | 7.26 | 7.34 | 7.21 | 7.31 | 6.88 | qfq | 21,825,086 | 158,857,999 | 0.69% |
| 2024-03-11 | 7.21 | 7.26 | 7.17 | 7.26 | 6.83 | qfq | 17,540,776 | 126,570,522 | 0.69% |
| 2024-03-08 | 7.17 | 7.25 | 7.11 | 7.21 | 6.79 | qfq | 19,383,326 | 139,278,046 | 0.70% |
| 2024-03-07 | 7.31 | 7.36 | 7.16 | 7.16 | 6.74 | qfq | 23,248,455 | 168,492,638 | -2.05% |
| 2024-03-06 | 7.37 | 7.43 | 7.25 | 7.31 | 6.88 | qfq | 27,909,237 | 204,653,529 | -1.75% |
| 2024-03-05 | 7.33 | 7.58 | 7.29 | 7.44 | 7.00 | qfq | 35,599,407 | 265,092,384 | 0.81% |
| 2024-03-04 | 7.38 | 7.42 | 7.27 | 7.38 | 6.95 | qfq | 24,609,513 | 180,760,364 | -0.14% |
| 2024-03-01 | 7.38 | 7.45 | 7.29 | 7.39 | 6.95 | qfq | 24,616,901 | 181,118,951 | -0.14% |
| 2024-02-29 | 7.17 | 7.41 | 7.17 | 7.40 | 6.96 | qfq | 29,250,507 | 214,072,037 | 3.06% |
| 2024-02-28 | 7.38 | 7.55 | 7.17 | 7.18 | 6.76 | qfq | 36,570,629 | 269,701,942 | -2.84% |
| 2024-02-27 | 7.19 | 7.39 | 7.15 | 7.39 | 6.95 | qfq | 28,463,197 | 207,526,495 | 2.50% |
| 2024-02-26 | 7.26 | 7.30 | 7.15 | 7.21 | 6.79 | qfq | 29,647,873 | 214,173,054 | -0.55% |
| 2024-02-23 | 7.17 | 7.25 | 7.09 | 7.25 | 6.82 | qfq | 32,912,634 | 236,197,405 | 1.40% |
| 2024-02-22 | 7.09 | 7.21 | 7.08 | 7.15 | 6.73 | qfq | 24,879,988 | 177,739,896 | 0.70% |
| 2024-02-21 | 7.08 | 7.28 | 7.02 | 7.10 | 6.68 | qfq | 37,105,238 | 265,482,700 | 0.14% |
| 2024-02-20 | 7.05 | 7.12 | 6.98 | 7.09 | 6.67 | qfq | 33,353,820 | 235,402,283 | 0.14% |
| 2024-02-19 | 7.24 | 7.24 | 7.00 | 7.08 | 6.66 | qfq | 42,050,022 | 297,585,362 | -0.56% |
| 2024-02-08 | 7.08 | 7.44 | 7.08 | 7.12 | 6.70 | qfq | 57,260,108 | 414,941,076 | 0.28% |
| 2024-02-07 | 6.70 | 7.12 | 6.62 | 7.10 | 6.68 | qfq | 56,223,921 | 389,032,978 | 5.19% |
| 2024-02-06 | 6.20 | 6.76 | 6.05 | 6.75 | 6.35 | qfq | 43,770,526 | 281,320,278 | 8.00% |
| 2024-02-05 | 6.65 | 6.65 | 6.06 | 6.25 | 5.88 | qfq | 49,438,932 | 311,501,427 | -7.13% |
| 2024-02-02 | 6.80 | 7.00 | 6.53 | 6.73 | 6.33 | qfq | 34,399,752 | 233,643,651 | -1.03% |
| 2024-02-01 | 6.80 | 6.96 | 6.65 | 6.80 | 6.40 | qfq | 32,490,470 | 220,999,976 | -0.44% |
| 2024-01-31 | 7.00 | 7.13 | 6.83 | 6.83 | 6.43 | qfq | 32,581,206 | 226,553,039 | -2.15% |
| 2024-01-30 | 7.21 | 7.21 | 6.97 | 6.98 | 6.57 | qfq | 36,017,791 | 255,319,757 | -4.90% |
| 2024-01-29 | 7.50 | 7.55 | 7.31 | 7.34 | 6.91 | qfq | 26,896,064 | 198,672,608 | -1.87% |
| 2024-01-26 | 7.41 | 7.57 | 7.36 | 7.48 | 7.04 | qfq | 31,260,585 | 233,770,082 | 0.94% |
| 2024-01-25 | 7.07 | 7.42 | 7.05 | 7.41 | 6.97 | qfq | 32,999,260 | 239,989,670 | 5.41% |
| 2024-01-24 | 6.80 | 7.05 | 6.77 | 7.03 | 6.62 | qfq | 31,721,341 | 219,106,366 | 3.84% |
| 2024-01-23 | 6.67 | 6.80 | 6.61 | 6.77 | 6.37 | qfq | 26,267,231 | 176,355,048 | 1.96% |
| 2024-01-22 | 7.11 | 7.15 | 6.61 | 6.64 | 6.25 | qfq | 37,633,701 | 258,293,843 | -7.39% |
| 2024-01-19 | 7.10 | 7.24 | 7.06 | 7.17 | 6.75 | qfq | 20,139,944 | 144,566,709 | 1.27% |
| 2024-01-18 | 7.15 | 7.20 | 6.91 | 7.08 | 6.66 | qfq | 27,187,208 | 191,033,178 | -1.26% |
| 2024-01-17 | 7.25 | 7.30 | 7.17 | 7.17 | 6.75 | qfq | 14,919,807 | 108,193,263 | -1.10% |
| 2024-01-16 | 7.27 | 7.31 | 7.17 | 7.25 | 6.82 | qfq | 14,808,881 | 106,922,748 | -0.68% |
| 2024-01-15 | 7.26 | 7.38 | 7.26 | 7.30 | 6.87 | qfq | 12,223,063 | 89,467,209 | 0.14% |
| 2024-01-12 | 7.36 | 7.41 | 7.28 | 7.29 | 6.86 | qfq | 13,689,716 | 100,548,681 | -1.62% |
| 2024-01-11 | 7.31 | 7.45 | 7.27 | 7.41 | 6.97 | qfq | 15,923,277 | 117,508,571 | 2.21% |
| 2024-01-10 | 7.40 | 7.44 | 7.25 | 7.25 | 6.82 | qfq | 14,759,578 | 107,714,078 | -2.42% |
| 2024-01-09 | 7.41 | 7.47 | 7.38 | 7.43 | 6.99 | qfq | 15,200,418 | 112,950,995 | 0.81% |
| 2024-01-08 | 7.47 | 7.47 | 7.36 | 7.37 | 6.94 | qfq | 14,772,745 | 109,633,215 | -1.21% |
| 2024-01-05 | 7.58 | 7.61 | 7.42 | 7.46 | 7.02 | qfq | 17,553,727 | 132,072,149 | -1.45% |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.57 | 7.12 | qfq | 17,951,297 | 135,998,867 | -0.92% |
| 2024-01-03 | 7.52 | 7.66 | 7.49 | 7.64 | 7.19 | qfq | 26,024,090 | 198,052,085 | 1.60% |
| 2024-01-02 | 7.53 | 7.61 | 7.52 | 7.52 | 7.08 | qfq | 23,671,880 | 179,180,613 | 0.00% |
| 2023-12-29 | 7.52 | 7.64 | 7.50 | 7.52 | 7.08 | qfq | 25,452,828 | 192,589,848 | -0.53% |
| 2023-12-28 | 7.57 | 7.61 | 7.47 | 7.56 | 7.11 | qfq | 22,097,051 | 167,064,495 | 0.13% |
| 2023-12-27 | 7.63 | 7.71 | 7.53 | 7.55 | 7.11 | qfq | 14,836,706 | 112,453,437 | -0.53% |
| 2023-12-26 | 7.84 | 7.85 | 7.55 | 7.59 | 7.14 | qfq | 18,412,232 | 140,887,521 | -2.19% |
| 2023-12-25 | 7.77 | 7.91 | 7.69 | 7.76 | 7.30 | qfq | 22,555,219 | 175,149,783 | 0.13% |
| 2023-12-22 | 8.20 | 8.22 | 7.70 | 7.75 | 7.29 | qfq | 44,414,809 | 349,572,409 | -5.14% |
| 2023-12-21 | 8.16 | 8.24 | 8.07 | 8.17 | 7.69 | qfq | 23,364,675 | 190,380,022 | -0.12% |
| 2023-12-20 | 8.36 | 8.39 | 8.15 | 8.18 | 7.70 | qfq | 26,678,235 | 219,697,948 | -2.50% |
| 2023-12-19 | 8.35 | 8.40 | 8.30 | 8.39 | 7.90 | qfq | 21,190,891 | 176,981,704 | 0.60% |
| 2023-12-18 | 8.46 | 8.49 | 8.32 | 8.34 | 7.85 | qfq | 23,050,928 | 193,440,835 | -1.42% |
| 2023-12-15 | 8.46 | 8.54 | 8.38 | 8.46 | 7.96 | qfq | 22,577,553 | 191,105,743 | -0.12% |
| 2023-12-14 | 8.45 | 8.58 | 8.43 | 8.47 | 7.97 | qfq | 20,868,080 | 177,805,305 | 0.59% |
| 2023-12-13 | 8.47 | 8.54 | 8.40 | 8.42 | 7.92 | qfq | 19,733,990 | 167,227,119 | -0.47% |
| 2023-12-12 | 8.44 | 8.50 | 8.40 | 8.46 | 7.96 | qfq | 20,730,543 | 175,202,981 | 0.36% |
| 2023-12-11 | 8.26 | 8.45 | 8.24 | 8.43 | 7.93 | qfq | 25,476,112 | 213,108,540 | 1.57% |
| 2023-12-08 | 8.38 | 8.41 | 8.27 | 8.30 | 7.81 | qfq | 23,902,820 | 199,509,112 | -1.07% |
| 2023-12-07 | 8.31 | 8.42 | 8.27 | 8.39 | 7.90 | qfq | 25,676,285 | 214,405,897 | 0.96% |
| 2023-12-06 | 8.20 | 8.36 | 8.08 | 8.31 | 7.82 | qfq | 24,455,267 | 201,285,786 | 0.85% |
| 2023-12-05 | 8.34 | 8.42 | 8.22 | 8.24 | 7.75 | qfq | 29,496,995 | 245,234,052 | -1.44% |
| 2023-12-04 | 8.29 | 8.43 | 8.28 | 8.36 | 7.87 | qfq | 29,166,868 | 244,077,336 | 1.46% |
| 2023-12-01 | 8.06 | 8.24 | 8.04 | 8.24 | 7.75 | qfq | 31,183,780 | 255,083,168 | 2.11% |
| 2023-11-30 | 8.02 | 8.09 | 7.99 | 8.07 | 7.59 | qfq | 18,174,834 | 146,191,689 | 0.75% |
| 2023-11-29 | 8.05 | 8.09 | 7.99 | 8.01 | 7.54 | qfq | 16,211,328 | 130,195,184 | -0.12% |
| 2023-11-28 | 8.03 | 8.04 | 7.91 | 8.02 | 7.55 | qfq | 15,435,818 | 123,495,494 | 0.38% |
| 2023-11-27 | 8.06 | 8.08 | 7.93 | 7.99 | 7.52 | qfq | 18,383,080 | 146,721,226 | -0.75% |
| 2023-11-24 | 8.04 | 8.14 | 7.99 | 8.05 | 7.58 | qfq | 23,567,042 | 190,152,306 | 0.25% |
| 2023-11-23 | 8.00 | 8.06 | 7.90 | 8.03 | 7.56 | qfq | 24,926,471 | 199,384,735 | 0.00% |
| 2023-11-22 | 7.97 | 8.12 | 7.94 | 8.03 | 7.56 | qfq | 38,207,661 | 308,088,096 | 0.63% |
| 2023-11-21 | 7.93 | 8.07 | 7.88 | 7.98 | 7.51 | qfq | 27,891,149 | 222,624,911 | 0.63% |
| 2023-11-20 | 7.84 | 8.04 | 7.81 | 7.93 | 7.46 | qfq | 27,366,213 | 217,285,884 | 1.67% |
| 2023-11-17 | 7.77 | 7.85 | 7.73 | 7.80 | 7.34 | qfq | 17,835,417 | 139,138,257 | 0.78% |
| 2023-11-16 | 7.68 | 7.78 | 7.64 | 7.74 | 7.28 | qfq | 14,363,228 | 111,154,295 | 0.65% |
| 2023-11-15 | 7.76 | 7.77 | 7.68 | 7.69 | 7.24 | qfq | 13,765,399 | 106,152,411 | -0.13% |
| 2023-11-14 | 7.72 | 7.76 | 7.67 | 7.70 | 7.25 | qfq | 15,472,086 | 119,313,058 | -0.90% |
| 2023-11-13 | 7.81 | 7.87 | 7.69 | 7.77 | 7.31 | qfq | 19,821,551 | 153,651,033 | 2.10% |
| 2023-11-10 | 7.70 | 7.71 | 7.57 | 7.61 | 7.16 | qfq | 17,091,843 | 130,160,067 | -1.17% |
| 2023-11-09 | 7.78 | 7.81 | 7.68 | 7.70 | 7.25 | qfq | 20,714,605 | 160,128,906 | -1.28% |
| 2023-11-08 | 7.64 | 7.86 | 7.62 | 7.80 | 7.34 | qfq | 36,783,202 | 286,063,384 | 1.83% |
| 2023-11-07 | 7.68 | 7.70 | 7.61 | 7.66 | 7.21 | qfq | 16,456,382 | 126,169,010 | 0.39% |
| 2023-11-06 | 7.55 | 7.65 | 7.54 | 7.63 | 7.18 | qfq | 18,610,345 | 141,775,437 | 1.60% |
| 2023-11-03 | 7.50 | 7.57 | 7.44 | 7.51 | 7.07 | qfq | 15,457,693 | 116,095,688 | 0.00% |
| 2023-11-02 | 7.43 | 7.56 | 7.41 | 7.51 | 7.07 | qfq | 21,158,276 | 159,101,374 | 0.81% |
| 2023-11-01 | 7.34 | 7.50 | 7.34 | 7.45 | 7.01 | qfq | 19,388,716 | 144,400,572 | 0.95% |
| 2023-10-31 | 7.40 | 7.43 | 7.32 | 7.38 | 6.95 | qfq | 18,987,776 | 140,059,155 | 0.96% |
| 2023-10-30 | 7.21 | 7.34 | 7.21 | 7.31 | 6.88 | qfq | 12,654,574 | 92,126,910 | 1.11% |
| 2023-10-27 | 7.14 | 7.25 | 7.14 | 7.23 | 6.80 | qfq | 10,049,612 | 72,422,318 | 1.26% |
| 2023-10-26 | 7.07 | 7.19 | 7.04 | 7.14 | 6.72 | qfq | 10,311,393 | 73,622,243 | 0.85% |
| 2023-10-25 | 7.13 | 7.17 | 7.08 | 7.08 | 6.66 | qfq | 11,852,755 | 84,376,335 | 0.00% |
| 2023-10-24 | 6.90 | 7.10 | 6.89 | 7.08 | 6.66 | qfq | 16,762,159 | 117,935,857 | 3.06% |
| 2023-10-23 | 7.05 | 7.14 | 6.86 | 6.87 | 6.47 | qfq | 14,802,710 | 102,855,011 | -2.83% |
| 2023-10-20 | 7.11 | 7.15 | 7.05 | 7.07 | 6.65 | qfq | 11,522,541 | 81,684,825 | -0.70% |
| 2023-10-19 | 7.13 | 7.19 | 7.12 | 7.12 | 6.70 | qfq | 9,557,807 | 68,332,438 | -0.28% |
| 2023-10-18 | 7.28 | 7.28 | 7.12 | 7.14 | 6.72 | qfq | 9,609,293 | 68,773,190 | -1.52% |
| 2023-10-17 | 7.27 | 7.30 | 7.24 | 7.25 | 6.82 | qfq | 7,682,341 | 55,808,286 | -0.28% |
| 2023-10-16 | 7.33 | 7.34 | 7.23 | 7.27 | 6.84 | qfq | 12,248,936 | 88,935,486 | -0.55% |
| 2023-10-13 | 7.38 | 7.41 | 7.30 | 7.31 | 6.88 | qfq | 10,950,902 | 80,453,899 | -1.08% |
| 2023-10-12 | 7.41 | 7.46 | 7.38 | 7.39 | 6.95 | qfq | 12,005,132 | 88,911,143 | 0.14% |
| 2023-10-11 | 7.36 | 7.47 | 7.31 | 7.38 | 6.95 | qfq | 14,728,064 | 109,005,489 | 0.41% |
| 2023-10-10 | 7.40 | 7.41 | 7.32 | 7.35 | 6.92 | qfq | 8,610,393 | 63,337,250 | 0.14% |
| 2023-10-09 | 7.45 | 7.45 | 7.32 | 7.34 | 6.91 | qfq | 13,227,583 | 97,413,013 | -1.21% |
| 2023-09-28 | 7.46 | 7.49 | 7.43 | 7.43 | 6.99 | qfq | 11,236,585 | 83,776,230 | -0.40% |
| 2023-09-27 | 7.41 | 7.47 | 7.40 | 7.46 | 7.02 | qfq | 11,342,185 | 84,539,877 | 0.54% |
| 2023-09-26 | 7.42 | 7.47 | 7.39 | 7.42 | 6.98 | qfq | 10,081,227 | 74,958,575 | 0.00% |
| 2023-09-25 | 7.43 | 7.48 | 7.39 | 7.42 | 6.98 | qfq | 14,635,447 | 108,674,642 | 0.00% |
| 2023-09-22 | 7.23 | 7.43 | 7.22 | 7.42 | 6.98 | qfq | 15,079,046 | 110,939,643 | 2.49% |
| 2023-09-21 | 7.33 | 7.34 | 7.24 | 7.24 | 6.81 | qfq | 12,670,190 | 92,172,242 | -1.09% |
| 2023-09-20 | 7.31 | 7.37 | 7.30 | 7.32 | 6.89 | qfq | 12,802,324 | 93,921,786 | 0.00% |
| 2023-09-19 | 7.32 | 7.39 | 7.28 | 7.32 | 6.89 | qfq | 15,337,137 | 112,290,672 | -0.41% |
| 2023-09-18 | 7.43 | 7.47 | 7.23 | 7.35 | 6.92 | qfq | 23,525,461 | 172,110,746 | -1.34% |
| 2023-09-15 | 7.37 | 7.45 | 7.33 | 7.45 | 7.01 | qfq | 13,757,776 | 101,808,499 | 1.22% |
| 2023-09-14 | 7.34 | 7.38 | 7.30 | 7.36 | 6.93 | qfq | 9,617,343 | 70,665,854 | 0.27% |
| 2023-09-13 | 7.40 | 7.41 | 7.30 | 7.34 | 6.91 | qfq | 13,124,824 | 96,428,568 | -0.81% |
| 2023-09-12 | 7.42 | 7.44 | 7.37 | 7.40 | 6.96 | qfq | 9,378,229 | 69,422,579 | -0.13% |
| 2023-09-11 | 7.34 | 7.47 | 7.32 | 7.41 | 6.97 | qfq | 18,138,936 | 134,168,037 | 1.65% |
| 2023-09-08 | 7.36 | 7.40 | 7.28 | 7.29 | 6.86 | qfq | 18,446,705 | 135,150,663 | -1.49% |
| 2023-09-07 | 7.46 | 7.60 | 7.39 | 7.40 | 6.96 | qfq | 20,983,148 | 156,562,463 | -1.20% |
| 2023-09-06 | 7.70 | 7.72 | 7.43 | 7.49 | 7.05 | qfq | 38,873,451 | 291,932,623 | -2.98% |
| 2023-09-05 | 7.82 | 7.83 | 7.70 | 7.72 | 7.26 | qfq | 18,897,232 | 146,385,403 | -1.53% |
| 2023-09-04 | 7.82 | 7.87 | 7.78 | 7.84 | 7.38 | qfq | 15,544,982 | 121,651,724 | 0.51% |
| 2023-09-01 | 7.93 | 7.97 | 7.79 | 7.80 | 7.34 | qfq | 24,300,228 | 190,540,141 | -2.13% |
| 2023-08-31 | 8.08 | 8.09 | 7.95 | 7.97 | 7.50 | qfq | 40,291,297 | 321,866,393 | -1.36% |
| 2023-08-30 | 8.07 | 8.14 | 8.03 | 8.08 | 7.60 | qfq | 24,153,226 | 195,104,525 | 0.50% |
| 2023-08-29 | 7.94 | 8.06 | 7.93 | 8.04 | 7.57 | qfq | 20,748,463 | 166,521,963 | 1.13% |
| 2023-08-28 | 8.03 | 8.15 | 7.92 | 7.95 | 7.48 | qfq | 36,566,954 | 293,162,699 | 2.85% |
| 2023-08-25 | 7.86 | 7.91 | 7.68 | 7.73 | 7.27 | qfq | 17,359,463 | 135,199,735 | -1.90% |
| 2023-08-24 | 7.79 | 7.95 | 7.78 | 7.88 | 7.42 | qfq | 17,701,822 | 139,676,083 | 1.42% |
| 2023-08-23 | 7.81 | 7.87 | 7.77 | 7.77 | 7.31 | qfq | 12,055,780 | 94,283,533 | -0.51% |
| 2023-08-22 | 7.74 | 7.83 | 7.69 | 7.81 | 7.35 | qfq | 10,801,939 | 83,850,433 | 1.56% |
| 2023-08-21 | 7.72 | 7.82 | 7.69 | 7.69 | 7.24 | qfq | 10,830,903 | 83,955,308 | -0.39% |
| 2023-08-18 | 7.83 | 7.88 | 7.72 | 7.72 | 7.26 | qfq | 12,805,032 | 99,725,764 | -1.53% |
| 2023-08-17 | 7.76 | 7.85 | 7.72 | 7.84 | 7.38 | qfq | 10,351,714 | 80,774,433 | 0.77% |
| 2023-08-16 | 7.94 | 7.97 | 7.74 | 7.78 | 7.32 | qfq | 21,185,665 | 165,329,660 | -2.51% |
| 2023-08-15 | 8.05 | 8.06 | 7.91 | 7.98 | 7.51 | qfq | 12,549,593 | 100,081,670 | -0.25% |
| 2023-08-14 | 7.91 | 8.02 | 7.84 | 8.00 | 7.53 | qfq | 15,598,549 | 123,477,398 | 0.88% |
| 2023-08-11 | 8.08 | 8.16 | 7.92 | 7.93 | 7.46 | qfq | 14,736,322 | 118,060,474 | -1.37% |
| 2023-08-10 | 8.07 | 8.12 | 8.02 | 8.04 | 7.57 | qfq | 10,050,792 | 81,028,445 | -0.50% |
| 2023-08-09 | 8.17 | 8.22 | 8.06 | 8.08 | 7.60 | qfq | 17,759,372 | 144,463,366 | -1.34% |
| 2023-08-08 | 8.15 | 8.25 | 8.14 | 8.19 | 7.71 | qfq | 18,269,617 | 149,825,265 | 0.37% |
| 2023-08-07 | 8.18 | 8.19 | 8.12 | 8.16 | 7.68 | qfq | 18,412,094 | 150,285,790 | 0.37% |
| 2023-08-04 | 8.03 | 8.17 | 8.02 | 8.13 | 7.65 | qfq | 23,746,822 | 192,700,169 | 1.75% |
| 2023-08-03 | 7.97 | 8.00 | 7.93 | 7.99 | 7.52 | qfq | 10,563,328 | 84,230,523 | 0.00% |
| 2023-08-02 | 8.04 | 8.05 | 7.96 | 7.99 | 7.52 | qfq | 11,224,913 | 89,742,467 | -0.62% |
| 2023-08-01 | 8.02 | 8.07 | 7.97 | 8.04 | 7.57 | qfq | 14,989,735 | 120,347,917 | 0.37% |
| 2023-07-31 | 7.93 | 8.02 | 7.92 | 8.01 | 7.54 | qfq | 20,804,999 | 166,152,480 | -0.12% |
| 2023-07-28 | 7.93 | 8.05 | 7.90 | 8.02 | 7.42 | qfq | 19,552,181 | 155,967,436 | 0.88% |
| 2023-07-27 | 7.95 | 8.02 | 7.91 | 7.95 | 7.36 | qfq | 13,954,107 | 111,305,393 | -0.25% |
| 2023-07-26 | 8.10 | 8.10 | 7.94 | 7.97 | 7.38 | qfq | 19,761,280 | 157,734,745 | -1.36% |
| 2023-07-25 | 8.06 | 8.15 | 8.02 | 8.08 | 7.48 | qfq | 23,816,940 | 192,736,070 | 1.00% |
| 2023-07-24 | 7.96 | 8.07 | 7.93 | 8.00 | 7.40 | qfq | 14,722,786 | 117,838,610 | 0.13% |
| 2023-07-21 | 7.93 | 8.03 | 7.85 | 7.99 | 7.39 | qfq | 20,968,704 | 166,811,028 | 0.63% |
| 2023-07-20 | 8.03 | 8.08 | 7.85 | 7.94 | 7.35 | qfq | 22,278,303 | 177,452,070 | -1.24% |
| 2023-07-19 | 8.00 | 8.08 | 7.98 | 8.04 | 7.44 | qfq | 11,067,302 | 88,839,810 | 0.37% |
| 2023-07-18 | 8.12 | 8.13 | 8.00 | 8.01 | 7.41 | qfq | 15,774,060 | 127,053,898 | -0.99% |
| 2023-07-17 | 8.02 | 8.15 | 7.99 | 8.09 | 7.49 | qfq | 22,586,293 | 182,381,349 | 1.76% |