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
申能股份600642.SH
最近收盘价8.302026-07-17
最近交易日2026-07-17
成交量（股）27,145,014
成交额（元）226,344,991
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-07 | 2025-07-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.4 | — | — | — | 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 | 8.18 | 8.43 | 8.17 | 8.30 | 8.30 | qfq | 27,145,014 | 226,344,991 | 1.59% |
| 2026-07-16 | 8.30 | 8.40 | 8.14 | 8.17 | 8.17 | qfq | 18,087,300 | 148,941,264 | -1.57% |
| 2026-07-15 | 8.28 | 8.37 | 8.18 | 8.30 | 8.30 | qfq | 17,568,524 | 145,421,606 | -0.24% |
| 2026-07-14 | 8.40 | 8.47 | 8.20 | 8.32 | 8.32 | qfq | 28,409,580 | 236,771,875 | -6.52% |
| 2026-07-13 | 8.87 | 9.00 | 8.75 | 8.90 | 8.44 | qfq | 34,129,674 | 303,111,559 | 0.34% |
| 2026-07-10 | 8.87 | 8.98 | 8.77 | 8.87 | 8.41 | qfq | 19,926,985 | 176,891,555 | -0.11% |
| 2026-07-09 | 8.76 | 8.94 | 8.68 | 8.88 | 8.42 | qfq | 27,298,343 | 241,106,691 | 1.72% |
| 2026-07-08 | 8.65 | 8.78 | 8.61 | 8.73 | 8.28 | qfq | 17,916,360 | 155,874,406 | 1.63% |
| 2026-07-07 | 8.83 | 8.85 | 8.55 | 8.59 | 8.15 | qfq | 18,545,796 | 159,959,355 | -2.61% |
| 2026-07-06 | 9.03 | 9.03 | 8.78 | 8.82 | 8.36 | qfq | 23,543,100 | 208,824,688 | -1.56% |
| 2026-07-03 | 8.97 | 9.07 | 8.88 | 8.96 | 8.50 | qfq | 16,638,709 | 149,192,350 | -0.11% |
| 2026-07-02 | 9.05 | 9.24 | 8.87 | 8.97 | 8.51 | qfq | 27,994,867 | 251,079,313 | -0.88% |
| 2026-07-01 | 8.75 | 9.10 | 8.75 | 9.05 | 8.58 | qfq | 23,842,325 | 214,076,440 | 3.67% |
| 2026-06-30 | 8.80 | 8.89 | 8.62 | 8.73 | 8.28 | qfq | 15,016,829 | 130,863,362 | -1.02% |
| 2026-06-29 | 8.63 | 8.94 | 8.46 | 8.82 | 8.36 | qfq | 21,924,057 | 190,705,982 | 2.20% |
| 2026-06-26 | 8.95 | 9.01 | 8.62 | 8.63 | 8.18 | qfq | 21,582,590 | 189,025,931 | -3.79% |
| 2026-06-25 | 8.98 | 9.07 | 8.86 | 8.97 | 8.51 | qfq | 15,270,893 | 136,787,055 | -0.44% |
| 2026-06-24 | 9.24 | 9.29 | 8.97 | 9.01 | 8.54 | qfq | 19,650,764 | 177,960,288 | -2.49% |
| 2026-06-23 | 9.25 | 9.39 | 9.15 | 9.24 | 8.76 | qfq | 17,457,455 | 161,977,291 | -0.32% |
| 2026-06-22 | 9.12 | 9.32 | 9.06 | 9.27 | 8.79 | qfq | 24,241,451 | 222,800,425 | 1.64% |
| 2026-06-18 | 9.50 | 9.67 | 9.11 | 9.12 | 8.65 | qfq | 36,301,521 | 337,511,257 | -4.40% |
| 2026-06-17 | 9.72 | 9.85 | 9.44 | 9.54 | 9.05 | qfq | 35,502,475 | 341,450,789 | -1.85% |
| 2026-06-16 | 9.72 | 9.90 | 9.65 | 9.72 | 9.22 | qfq | 24,547,739 | 240,497,351 | -0.10% |
| 2026-06-15 | 9.64 | 9.76 | 9.46 | 9.73 | 9.23 | qfq | 31,268,999 | 300,653,843 | 1.04% |
| 2026-06-12 | 9.57 | 9.76 | 9.33 | 9.63 | 9.13 | qfq | 42,082,451 | 401,340,714 | 0.73% |
| 2026-06-11 | 9.41 | 9.59 | 9.37 | 9.56 | 9.07 | qfq | 26,235,130 | 249,033,568 | 1.27% |
| 2026-06-10 | 9.55 | 9.64 | 9.31 | 9.44 | 8.95 | qfq | 27,186,837 | 256,239,109 | -1.87% |
| 2026-06-09 | 9.65 | 9.72 | 9.46 | 9.62 | 9.12 | qfq | 21,595,103 | 207,427,145 | 0.10% |
| 2026-06-08 | 9.53 | 9.77 | 9.45 | 9.61 | 9.11 | qfq | 33,238,349 | 318,205,152 | -0.93% |
| 2026-06-05 | 10.10 | 10.24 | 9.66 | 9.70 | 9.20 | qfq | 46,897,621 | 462,901,607 | -4.15% |
| 2026-06-04 | 10.34 | 10.44 | 10.09 | 10.12 | 9.60 | qfq | 40,061,129 | 409,207,525 | -2.60% |
| 2026-06-03 | 10.50 | 10.53 | 10.22 | 10.39 | 9.85 | qfq | 55,486,653 | 574,327,045 | -2.44% |
| 2026-06-02 | 10.56 | 10.98 | 10.40 | 10.65 | 10.10 | qfq | 65,737,844 | 699,146,014 | -1.02% |
| 2026-06-01 | 10.30 | 10.76 | 10.18 | 10.76 | 10.20 | qfq | 81,369,432 | 852,917,396 | 4.26% |
| 2026-05-29 | 9.80 | 10.45 | 9.73 | 10.32 | 9.79 | qfq | 74,652,962 | 764,573,358 | 4.98% |
| 2026-05-28 | 9.86 | 10.03 | 9.79 | 9.83 | 9.32 | qfq | 46,219,504 | 457,984,621 | -0.20% |
| 2026-05-27 | 9.69 | 9.96 | 9.63 | 9.85 | 9.34 | qfq | 33,400,544 | 327,309,280 | 0.82% |
| 2026-05-26 | 9.62 | 9.80 | 9.50 | 9.77 | 9.27 | qfq | 31,907,998 | 309,536,447 | 1.24% |
| 2026-05-25 | 9.43 | 9.73 | 9.41 | 9.65 | 9.15 | qfq | 29,055,037 | 279,039,661 | 2.33% |
| 2026-05-22 | 9.54 | 9.62 | 9.38 | 9.43 | 8.94 | qfq | 22,716,451 | 214,802,344 | -0.84% |
| 2026-05-21 | 9.38 | 9.74 | 9.37 | 9.51 | 9.02 | qfq | 42,847,103 | 409,904,327 | 0.85% |
| 2026-05-20 | 9.75 | 9.87 | 9.35 | 9.43 | 8.94 | qfq | 47,516,518 | 452,302,316 | -4.07% |
| 2026-05-19 | 9.40 | 10.18 | 9.33 | 9.83 | 9.32 | qfq | 65,631,923 | 643,357,428 | 4.46% |
| 2026-05-18 | 9.45 | 9.63 | 9.23 | 9.41 | 8.92 | qfq | 39,500,694 | 369,686,301 | -0.95% |
| 2026-05-15 | 9.51 | 9.60 | 9.40 | 9.50 | 9.01 | qfq | 43,591,861 | 413,756,397 | 0.00% |
| 2026-05-14 | 9.60 | 9.70 | 9.47 | 9.50 | 9.01 | qfq | 41,714,476 | 398,483,903 | -0.52% |
| 2026-05-13 | 9.63 | 9.87 | 9.40 | 9.55 | 9.06 | qfq | 53,541,095 | 514,297,727 | -1.24% |
| 2026-05-12 | 9.54 | 9.91 | 9.49 | 9.67 | 9.17 | qfq | 43,347,574 | 421,594,752 | 1.36% |
| 2026-05-11 | 9.41 | 9.64 | 9.25 | 9.54 | 9.05 | qfq | 27,930,381 | 265,814,111 | 1.49% |
| 2026-05-08 | 9.38 | 9.60 | 9.31 | 9.40 | 8.91 | qfq | 26,205,432 | 247,309,383 | -0.21% |
| 2026-05-07 | 9.16 | 9.61 | 9.13 | 9.42 | 8.93 | qfq | 44,042,714 | 415,135,513 | 2.95% |
| 2026-05-06 | 9.03 | 9.18 | 8.90 | 9.15 | 8.68 | qfq | 33,264,639 | 300,277,346 | 0.99% |
| 2026-04-30 | 9.06 | 9.09 | 8.86 | 9.06 | 8.59 | qfq | 32,299,800 | 289,619,210 | -0.44% |
| 2026-04-29 | 9.09 | 9.16 | 9.05 | 9.10 | 8.63 | qfq | 16,183,150 | 147,246,571 | 0.11% |
| 2026-04-28 | 8.96 | 9.11 | 8.90 | 9.09 | 8.62 | qfq | 29,908,400 | 269,682,309 | 1.56% |
| 2026-04-27 | 9.19 | 9.19 | 8.88 | 8.95 | 8.49 | qfq | 41,398,617 | 372,091,741 | -4.07% |
| 2026-04-24 | 9.38 | 9.45 | 9.30 | 9.33 | 8.85 | qfq | 19,186,599 | 179,866,410 | -0.64% |
| 2026-04-23 | 9.33 | 9.45 | 9.29 | 9.39 | 8.90 | qfq | 21,874,130 | 204,852,120 | 0.64% |
| 2026-04-22 | 9.27 | 9.52 | 9.21 | 9.33 | 8.85 | qfq | 31,008,733 | 291,214,272 | 0.76% |
| 2026-04-21 | 9.17 | 9.35 | 9.17 | 9.26 | 8.78 | qfq | 22,994,599 | 213,474,557 | 0.98% |
| 2026-04-20 | 9.15 | 9.24 | 9.10 | 9.17 | 8.70 | qfq | 20,536,741 | 188,219,910 | 0.11% |
| 2026-04-17 | 9.23 | 9.32 | 9.13 | 9.16 | 8.69 | qfq | 15,447,510 | 142,488,611 | -0.43% |
| 2026-04-16 | 9.12 | 9.29 | 9.07 | 9.20 | 8.72 | qfq | 24,766,316 | 227,748,679 | 0.66% |
| 2026-04-15 | 8.87 | 9.19 | 8.83 | 9.14 | 8.67 | qfq | 38,582,932 | 350,257,763 | 2.93% |
| 2026-04-14 | 8.71 | 8.93 | 8.71 | 8.88 | 8.42 | qfq | 23,423,374 | 207,355,631 | 2.19% |
| 2026-04-13 | 8.94 | 9.02 | 8.67 | 8.69 | 8.24 | qfq | 46,255,967 | 405,818,872 | -3.44% |
| 2026-04-10 | 8.86 | 9.04 | 8.75 | 9.00 | 8.53 | qfq | 28,231,404 | 251,969,160 | 1.69% |
| 2026-04-09 | 8.91 | 9.15 | 8.82 | 8.85 | 8.39 | qfq | 37,368,715 | 334,216,244 | -1.34% |
| 2026-04-08 | 8.68 | 8.99 | 8.68 | 8.97 | 8.51 | qfq | 32,978,066 | 291,481,112 | 3.82% |
| 2026-04-07 | 8.76 | 8.79 | 8.55 | 8.64 | 8.19 | qfq | 18,939,190 | 163,829,632 | -1.37% |
| 2026-04-03 | 8.91 | 8.91 | 8.75 | 8.76 | 8.31 | qfq | 16,293,471 | 143,488,667 | -1.35% |
| 2026-04-02 | 8.92 | 8.95 | 8.81 | 8.88 | 8.42 | qfq | 20,521,854 | 182,207,440 | -0.56% |
| 2026-04-01 | 8.95 | 8.99 | 8.86 | 8.93 | 8.47 | qfq | 20,248,554 | 180,488,099 | 0.22% |
| 2026-03-31 | 9.04 | 9.10 | 8.91 | 8.91 | 8.45 | qfq | 20,186,025 | 181,475,225 | -1.55% |
| 2026-03-30 | 9.15 | 9.21 | 8.96 | 9.05 | 8.58 | qfq | 29,574,738 | 267,648,243 | -1.74% |
| 2026-03-27 | 9.31 | 9.33 | 9.15 | 9.21 | 8.73 | qfq | 28,183,245 | 259,838,041 | -0.75% |
| 2026-03-26 | 9.22 | 9.38 | 9.14 | 9.28 | 8.80 | qfq | 39,751,839 | 368,722,530 | 0.32% |
| 2026-03-25 | 9.02 | 9.28 | 8.95 | 9.25 | 8.77 | qfq | 43,718,919 | 401,155,950 | 2.55% |
| 2026-03-24 | 8.86 | 9.03 | 8.79 | 9.02 | 8.55 | qfq | 28,228,358 | 252,073,053 | 2.73% |
| 2026-03-23 | 8.98 | 9.07 | 8.75 | 8.78 | 8.33 | qfq | 37,078,560 | 329,404,135 | -3.41% |
| 2026-03-20 | 9.03 | 9.18 | 8.96 | 9.09 | 8.62 | qfq | 27,928,259 | 253,999,923 | 0.55% |
| 2026-03-19 | 9.00 | 9.17 | 8.98 | 9.04 | 8.57 | qfq | 24,213,014 | 219,468,198 | 0.22% |
| 2026-03-18 | 9.04 | 9.18 | 8.95 | 9.02 | 8.55 | qfq | 21,440,644 | 193,754,055 | -0.44% |
| 2026-03-17 | 9.08 | 9.17 | 9.05 | 9.06 | 8.59 | qfq | 19,036,346 | 173,280,210 | -0.33% |
| 2026-03-16 | 9.20 | 9.25 | 9.02 | 9.09 | 8.62 | qfq | 31,052,665 | 282,991,256 | -1.09% |
| 2026-03-13 | 9.16 | 9.29 | 9.12 | 9.19 | 8.72 | qfq | 55,643,304 | 511,563,531 | 0.55% |
| 2026-03-12 | 9.15 | 9.18 | 9.08 | 9.14 | 8.67 | qfq | 32,769,491 | 299,210,644 | 0.33% |
| 2026-03-11 | 8.95 | 9.18 | 8.75 | 9.11 | 8.64 | qfq | 40,113,141 | 360,975,658 | 1.79% |
| 2026-03-10 | 8.93 | 9.02 | 8.85 | 8.95 | 8.49 | qfq | 31,095,136 | 277,958,338 | -0.56% |
| 2026-03-09 | 9.18 | 9.29 | 8.96 | 9.00 | 8.53 | qfq | 42,937,641 | 390,960,745 | -0.44% |
| 2026-03-06 | 9.00 | 9.11 | 8.94 | 9.04 | 8.57 | qfq | 27,874,098 | 251,586,729 | 0.11% |
| 2026-03-05 | 9.01 | 9.08 | 8.90 | 9.03 | 8.56 | qfq | 39,075,719 | 351,478,797 | 0.56% |
| 2026-03-04 | 8.91 | 9.01 | 8.71 | 8.98 | 8.52 | qfq | 57,647,709 | 513,240,958 | 0.00% |
| 2026-03-03 | 8.85 | 9.15 | 8.79 | 8.98 | 8.52 | qfq | 74,066,145 | 664,165,554 | 1.70% |
| 2026-03-02 | 8.65 | 8.86 | 8.56 | 8.83 | 8.37 | qfq | 56,332,607 | 490,982,700 | 3.15% |
| 2026-02-27 | 8.46 | 8.59 | 8.43 | 8.56 | 8.12 | qfq | 38,382,125 | 327,926,746 | 1.54% |
| 2026-02-26 | 8.36 | 8.45 | 8.34 | 8.43 | 7.99 | qfq | 24,624,503 | 207,294,045 | 0.84% |
| 2026-02-25 | 8.40 | 8.42 | 8.32 | 8.36 | 7.93 | qfq | 20,135,998 | 168,719,888 | 0.00% |
| 2026-02-24 | 8.29 | 8.42 | 8.27 | 8.36 | 7.93 | qfq | 24,763,485 | 207,435,349 | 1.46% |
| 2026-02-13 | 8.41 | 8.42 | 8.22 | 8.24 | 7.81 | qfq | 19,026,661 | 157,887,923 | -1.67% |
| 2026-02-12 | 8.43 | 8.44 | 8.34 | 8.38 | 7.95 | qfq | 16,965,640 | 142,376,482 | -0.24% |
| 2026-02-11 | 8.42 | 8.45 | 8.38 | 8.40 | 7.97 | qfq | 12,378,042 | 104,178,607 | 0.00% |
| 2026-02-10 | 8.40 | 8.42 | 8.35 | 8.40 | 7.97 | qfq | 17,263,682 | 144,868,473 | 0.36% |
| 2026-02-09 | 8.33 | 8.40 | 8.32 | 8.37 | 7.94 | qfq | 22,075,467 | 184,693,091 | 1.09% |
| 2026-02-06 | 8.32 | 8.38 | 8.28 | 8.28 | 7.85 | qfq | 15,185,034 | 126,596,986 | -0.72% |
| 2026-02-05 | 8.39 | 8.43 | 8.30 | 8.34 | 7.91 | qfq | 16,450,213 | 137,385,848 | -0.60% |
| 2026-02-04 | 8.27 | 8.41 | 8.24 | 8.39 | 7.96 | qfq | 24,532,206 | 205,004,728 | 1.45% |
| 2026-02-03 | 8.26 | 8.35 | 8.15 | 8.27 | 7.84 | qfq | 26,073,890 | 215,180,673 | 0.24% |
| 2026-02-02 | 8.36 | 8.46 | 8.22 | 8.25 | 7.82 | qfq | 36,627,045 | 305,991,410 | -0.96% |
| 2026-01-30 | 8.35 | 8.43 | 8.32 | 8.33 | 7.90 | qfq | 31,964,820 | 267,839,375 | -0.60% |
| 2026-01-29 | 8.37 | 8.39 | 8.31 | 8.38 | 7.95 | qfq | 22,707,186 | 189,789,426 | 0.12% |
| 2026-01-28 | 8.29 | 8.41 | 8.28 | 8.37 | 7.94 | qfq | 26,145,264 | 218,878,968 | 1.21% |
| 2026-01-27 | 8.31 | 8.32 | 8.19 | 8.27 | 7.84 | qfq | 23,105,150 | 190,830,808 | -0.36% |
| 2026-01-26 | 8.30 | 8.34 | 8.20 | 8.30 | 7.87 | qfq | 26,115,335 | 216,312,325 | 0.12% |
| 2026-01-23 | 8.30 | 8.32 | 8.27 | 8.29 | 7.86 | qfq | 17,169,123 | 142,301,278 | 0.00% |
| 2026-01-22 | 8.27 | 8.32 | 8.24 | 8.29 | 7.86 | qfq | 15,834,033 | 131,072,108 | 0.48% |
| 2026-01-21 | 8.27 | 8.32 | 8.22 | 8.25 | 7.82 | qfq | 25,230,083 | 208,308,774 | -0.24% |
| 2026-01-20 | 8.12 | 8.27 | 8.09 | 8.27 | 7.84 | qfq | 35,254,583 | 289,451,202 | 2.10% |
| 2026-01-19 | 8.04 | 8.12 | 8.02 | 8.10 | 7.68 | qfq | 19,744,544 | 159,763,024 | 0.75% |
| 2026-01-16 | 8.00 | 8.11 | 7.98 | 8.04 | 7.62 | qfq | 28,689,620 | 230,974,786 | 0.75% |
| 2026-01-15 | 7.97 | 8.02 | 7.95 | 7.98 | 7.57 | qfq | 15,460,605 | 123,554,314 | 0.13% |
| 2026-01-14 | 8.04 | 8.07 | 7.95 | 7.97 | 7.56 | qfq | 21,556,459 | 172,938,546 | -0.75% |
| 2026-01-13 | 8.01 | 8.07 | 7.99 | 8.03 | 7.61 | qfq | 20,190,979 | 162,017,295 | 0.38% |
| 2026-01-12 | 7.92 | 8.03 | 7.91 | 8.00 | 7.59 | qfq | 21,313,517 | 169,899,739 | 0.88% |
| 2026-01-09 | 7.88 | 7.93 | 7.87 | 7.93 | 7.52 | qfq | 13,804,997 | 109,193,882 | 0.63% |
| 2026-01-08 | 7.89 | 7.95 | 7.87 | 7.88 | 7.47 | qfq | 16,941,850 | 133,817,392 | -0.25% |
| 2026-01-07 | 7.86 | 7.92 | 7.86 | 7.90 | 7.49 | qfq | 17,614,976 | 139,116,368 | 0.25% |
| 2026-01-06 | 7.83 | 7.88 | 7.82 | 7.88 | 7.47 | qfq | 22,660,915 | 178,049,660 | 0.64% |
| 2026-01-05 | 7.82 | 7.85 | 7.76 | 7.83 | 7.43 | qfq | 23,417,322 | 182,534,470 | 0.64% |
| 2025-12-31 | 7.82 | 7.83 | 7.78 | 7.78 | 7.38 | qfq | 16,258,910 | 126,788,570 | -0.51% |
| 2025-12-30 | 7.89 | 7.91 | 7.80 | 7.82 | 7.42 | qfq | 19,834,681 | 155,425,799 | -1.01% |
| 2025-12-29 | 8.05 | 8.06 | 7.88 | 7.90 | 7.49 | qfq | 38,850,838 | 308,872,113 | -1.50% |
| 2025-12-26 | 8.05 | 8.07 | 8.01 | 8.02 | 7.61 | qfq | 16,882,125 | 135,689,868 | -0.37% |
| 2025-12-25 | 8.06 | 8.09 | 8.04 | 8.05 | 7.63 | qfq | 10,206,500 | 82,313,287 | -0.12% |
| 2025-12-24 | 8.03 | 8.07 | 8.01 | 8.06 | 7.64 | qfq | 13,677,366 | 110,061,724 | 0.12% |
| 2025-12-23 | 8.04 | 8.12 | 8.03 | 8.05 | 7.63 | qfq | 14,606,797 | 117,982,374 | 0.37% |
| 2025-12-22 | 8.07 | 8.07 | 8.02 | 8.02 | 7.61 | qfq | 14,722,399 | 118,372,099 | -0.37% |
| 2025-12-19 | 8.06 | 8.12 | 8.03 | 8.05 | 7.63 | qfq | 16,764,609 | 135,220,580 | -0.25% |
| 2025-12-18 | 8.02 | 8.09 | 8.00 | 8.07 | 7.65 | qfq | 15,501,668 | 124,765,133 | 0.50% |
| 2025-12-17 | 8.01 | 8.08 | 7.95 | 8.03 | 7.61 | qfq | 19,951,063 | 159,816,903 | 0.00% |
| 2025-12-16 | 8.04 | 8.07 | 7.99 | 8.03 | 7.61 | qfq | 22,902,541 | 183,913,423 | 0.25% |
| 2025-12-15 | 8.11 | 8.11 | 7.91 | 8.01 | 7.60 | qfq | 45,563,017 | 363,729,426 | -1.84% |
| 2025-12-12 | 8.15 | 8.18 | 8.07 | 8.16 | 7.74 | qfq | 65,963,764 | 535,492,739 | -0.24% |
| 2025-12-11 | 8.13 | 8.22 | 8.13 | 8.18 | 7.76 | qfq | 24,864,893 | 203,441,613 | 0.62% |
| 2025-12-10 | 8.10 | 8.16 | 8.07 | 8.13 | 7.71 | qfq | 14,358,976 | 116,701,265 | 0.37% |
| 2025-12-09 | 8.16 | 8.22 | 8.09 | 8.10 | 7.68 | qfq | 15,819,826 | 128,771,159 | -0.74% |
| 2025-12-08 | 8.17 | 8.22 | 8.07 | 8.16 | 7.74 | qfq | 23,974,422 | 194,976,612 | -0.24% |
| 2025-12-05 | 8.23 | 8.27 | 8.17 | 8.18 | 7.76 | qfq | 14,108,073 | 115,624,235 | -0.73% |
| 2025-12-04 | 8.24 | 8.27 | 8.18 | 8.24 | 7.81 | qfq | 12,993,151 | 106,826,971 | 0.00% |
| 2025-12-03 | 8.11 | 8.27 | 8.11 | 8.24 | 7.81 | qfq | 27,932,250 | 229,892,656 | 1.35% |
| 2025-12-02 | 8.08 | 8.24 | 8.08 | 8.13 | 7.71 | qfq | 39,799,862 | 324,559,142 | 0.87% |
| 2025-12-01 | 8.40 | 8.44 | 8.03 | 8.06 | 7.64 | qfq | 65,364,471 | 531,334,475 | -4.05% |
| 2025-11-28 | 8.50 | 8.52 | 8.39 | 8.40 | 7.97 | qfq | 21,012,807 | 177,115,089 | -1.29% |
| 2025-11-27 | 8.44 | 8.52 | 8.40 | 8.51 | 8.07 | qfq | 26,443,291 | 224,632,858 | 1.19% |
| 2025-11-26 | 8.48 | 8.53 | 8.39 | 8.41 | 7.98 | qfq | 24,034,032 | 203,262,663 | -0.12% |
| 2025-11-25 | 8.39 | 8.46 | 8.36 | 8.42 | 7.98 | qfq | 24,324,532 | 204,702,001 | 0.24% |
| 2025-11-24 | 8.32 | 8.44 | 8.31 | 8.40 | 7.97 | qfq | 24,627,525 | 206,795,934 | 1.33% |
| 2025-11-21 | 8.36 | 8.38 | 8.29 | 8.29 | 7.86 | qfq | 21,502,282 | 179,219,058 | -1.07% |
| 2025-11-20 | 8.33 | 8.42 | 8.33 | 8.38 | 7.95 | qfq | 12,737,888 | 106,747,051 | 0.60% |
| 2025-11-19 | 8.28 | 8.38 | 8.27 | 8.33 | 7.90 | qfq | 10,731,645 | 89,414,745 | 0.48% |
| 2025-11-18 | 8.29 | 8.33 | 8.25 | 8.29 | 7.86 | qfq | 14,397,074 | 119,381,631 | 0.12% |
| 2025-11-17 | 8.39 | 8.40 | 8.26 | 8.28 | 7.85 | qfq | 16,734,201 | 138,756,099 | -1.19% |
| 2025-11-14 | 8.38 | 8.45 | 8.37 | 8.38 | 7.95 | qfq | 13,210,784 | 110,966,977 | -0.24% |
| 2025-11-13 | 8.47 | 8.49 | 8.37 | 8.40 | 7.97 | qfq | 17,072,517 | 143,497,827 | -0.71% |
| 2025-11-12 | 8.44 | 8.49 | 8.42 | 8.46 | 8.02 | qfq | 16,919,381 | 143,274,949 | 0.59% |
| 2025-11-11 | 8.46 | 8.46 | 8.39 | 8.41 | 7.98 | qfq | 14,288,040 | 120,228,384 | -0.36% |
| 2025-11-10 | 8.46 | 8.47 | 8.42 | 8.44 | 8.00 | qfq | 15,515,612 | 131,058,005 | 0.24% |
| 2025-11-07 | 8.48 | 8.53 | 8.41 | 8.42 | 7.98 | qfq | 18,731,860 | 158,519,339 | -0.82% |
| 2025-11-06 | 8.33 | 8.51 | 8.33 | 8.49 | 8.05 | qfq | 28,790,913 | 243,417,043 | 1.92% |
| 2025-11-05 | 8.28 | 8.37 | 8.25 | 8.33 | 7.90 | qfq | 16,047,213 | 133,554,811 | 0.00% |
| 2025-11-04 | 8.33 | 8.39 | 8.30 | 8.33 | 7.90 | qfq | 22,059,991 | 184,172,025 | 0.12% |
| 2025-11-03 | 8.25 | 8.33 | 8.22 | 8.32 | 7.89 | qfq | 21,351,295 | 177,130,877 | 1.09% |
| 2025-10-31 | 8.28 | 8.32 | 8.18 | 8.23 | 7.80 | qfq | 23,584,284 | 194,650,102 | 0.00% |
| 2025-10-30 | 8.21 | 8.29 | 8.18 | 8.23 | 7.80 | qfq | 17,719,058 | 146,036,339 | 0.37% |
| 2025-10-29 | 8.19 | 8.23 | 8.17 | 8.20 | 7.78 | qfq | 12,921,202 | 106,065,038 | 0.00% |
| 2025-10-28 | 8.31 | 8.32 | 8.20 | 8.20 | 7.78 | qfq | 15,965,409 | 131,684,564 | -1.32% |
| 2025-10-27 | 8.21 | 8.33 | 8.15 | 8.31 | 7.88 | qfq | 34,236,694 | 283,147,100 | 1.47% |
| 2025-10-24 | 8.18 | 8.22 | 8.13 | 8.19 | 7.77 | qfq | 19,091,444 | 156,148,059 | 0.00% |
| 2025-10-23 | 8.11 | 8.20 | 8.10 | 8.19 | 7.77 | qfq | 22,792,615 | 186,070,466 | 0.99% |
| 2025-10-22 | 8.12 | 8.13 | 8.08 | 8.11 | 7.69 | qfq | 9,945,418 | 80,648,602 | 0.12% |
| 2025-10-21 | 8.09 | 8.14 | 8.08 | 8.10 | 7.68 | qfq | 13,103,213 | 106,209,622 | 0.00% |
| 2025-10-20 | 8.08 | 8.12 | 8.00 | 8.10 | 7.68 | qfq | 20,430,261 | 164,712,751 | 0.37% |
| 2025-10-17 | 8.14 | 8.15 | 8.07 | 8.07 | 7.65 | qfq | 14,726,309 | 119,359,370 | -0.74% |
| 2025-10-16 | 8.08 | 8.14 | 8.06 | 8.13 | 7.71 | qfq | 18,857,304 | 152,785,132 | 0.62% |
| 2025-10-15 | 8.11 | 8.14 | 8.05 | 8.08 | 7.66 | qfq | 17,227,797 | 139,346,873 | -0.12% |
| 2025-10-14 | 8.06 | 8.12 | 8.01 | 8.09 | 7.67 | qfq | 26,122,549 | 211,159,925 | 0.37% |
| 2025-10-13 | 7.97 | 8.07 | 7.88 | 8.06 | 7.64 | qfq | 26,920,036 | 214,855,967 | 0.37% |
| 2025-10-10 | 7.98 | 8.06 | 7.94 | 8.03 | 7.61 | qfq | 23,520,600 | 188,588,662 | 0.75% |
| 2025-10-09 | 7.83 | 7.98 | 7.82 | 7.97 | 7.56 | qfq | 21,839,243 | 172,847,780 | 1.92% |
| 2025-09-30 | 7.78 | 7.84 | 7.72 | 7.82 | 7.42 | qfq | 15,777,201 | 122,957,904 | 0.64% |
| 2025-09-29 | 7.76 | 7.77 | 7.69 | 7.77 | 7.37 | qfq | 13,708,615 | 106,038,670 | 0.39% |
| 2025-09-26 | 7.68 | 7.78 | 7.65 | 7.74 | 7.34 | qfq | 15,110,818 | 116,596,323 | 0.78% |
| 2025-09-25 | 7.72 | 7.73 | 7.65 | 7.68 | 7.28 | qfq | 12,494,309 | 95,970,720 | -0.65% |
| 2025-09-24 | 7.73 | 7.75 | 7.67 | 7.73 | 7.33 | qfq | 12,820,803 | 98,867,457 | -0.13% |
| 2025-09-23 | 7.62 | 7.74 | 7.58 | 7.74 | 7.34 | qfq | 25,522,545 | 196,131,849 | 1.44% |
| 2025-09-22 | 7.70 | 7.70 | 7.59 | 7.63 | 7.24 | qfq | 15,964,318 | 121,849,993 | -0.78% |
| 2025-09-19 | 7.75 | 7.75 | 7.63 | 7.69 | 7.29 | qfq | 18,077,155 | 138,886,988 | -0.39% |
| 2025-09-18 | 7.84 | 7.85 | 7.71 | 7.72 | 7.32 | qfq | 28,839,391 | 224,355,290 | -1.66% |
| 2025-09-17 | 7.87 | 7.90 | 7.84 | 7.85 | 7.44 | qfq | 14,830,422 | 116,575,110 | -0.25% |
| 2025-09-16 | 7.95 | 7.96 | 7.86 | 7.87 | 7.46 | qfq | 19,496,182 | 153,670,538 | -0.76% |
| 2025-09-15 | 7.93 | 7.99 | 7.91 | 7.93 | 7.52 | qfq | 18,386,826 | 145,988,045 | 0.13% |
| 2025-09-12 | 8.01 | 8.01 | 7.92 | 7.92 | 7.51 | qfq | 29,198,817 | 232,152,071 | -1.12% |
| 2025-09-11 | 7.99 | 8.02 | 7.96 | 8.01 | 7.60 | qfq | 14,098,084 | 112,642,075 | 0.13% |
| 2025-09-10 | 8.01 | 8.02 | 7.96 | 8.00 | 7.59 | qfq | 11,674,809 | 93,354,331 | -0.12% |
| 2025-09-09 | 7.97 | 8.02 | 7.90 | 8.01 | 7.60 | qfq | 18,553,294 | 147,986,580 | 0.50% |
| 2025-09-08 | 7.93 | 8.01 | 7.92 | 7.97 | 7.56 | qfq | 19,178,160 | 152,774,539 | 0.50% |
| 2025-09-05 | 7.96 | 7.97 | 7.90 | 7.93 | 7.52 | qfq | 14,847,426 | 117,690,543 | -0.38% |
| 2025-09-04 | 7.91 | 7.97 | 7.83 | 7.96 | 7.55 | qfq | 30,330,695 | 239,371,559 | 0.76% |
| 2025-09-03 | 8.07 | 8.08 | 7.88 | 7.90 | 7.49 | qfq | 37,514,491 | 297,751,037 | -2.11% |
| 2025-09-02 | 8.08 | 8.11 | 8.03 | 8.07 | 7.65 | qfq | 24,943,461 | 201,256,629 | -0.12% |
| 2025-09-01 | 8.08 | 8.14 | 8.06 | 8.08 | 7.66 | qfq | 24,529,860 | 198,569,411 | 0.00% |
| 2025-08-29 | 8.10 | 8.23 | 8.08 | 8.08 | 7.66 | qfq | 33,625,336 | 273,897,553 | 0.00% |
| 2025-08-28 | 8.16 | 8.18 | 8.00 | 8.08 | 7.66 | qfq | 34,886,161 | 282,410,127 | -0.86% |
| 2025-08-27 | 8.23 | 8.27 | 8.15 | 8.15 | 7.73 | qfq | 27,946,687 | 229,653,478 | -0.97% |
| 2025-08-26 | 8.23 | 8.25 | 8.20 | 8.23 | 7.80 | qfq | 16,630,729 | 136,843,720 | 0.00% |
| 2025-08-25 | 8.18 | 8.23 | 8.16 | 8.23 | 7.80 | qfq | 24,668,626 | 202,266,427 | 0.61% |
| 2025-08-22 | 8.20 | 8.21 | 8.12 | 8.18 | 7.76 | qfq | 22,462,499 | 183,186,930 | -0.24% |
| 2025-08-21 | 8.18 | 8.26 | 8.17 | 8.20 | 7.78 | qfq | 30,986,204 | 254,317,245 | 0.24% |
| 2025-08-20 | 8.18 | 8.19 | 8.16 | 8.18 | 7.76 | qfq | 12,292,891 | 100,507,941 | 0.00% |
| 2025-08-19 | 8.16 | 8.22 | 8.15 | 8.18 | 7.76 | qfq | 19,435,942 | 158,992,927 | 0.25% |
| 2025-08-18 | 8.16 | 8.18 | 8.13 | 8.16 | 7.74 | qfq | 19,668,235 | 160,424,947 | 0.37% |
| 2025-08-15 | 8.12 | 8.15 | 8.10 | 8.13 | 7.71 | qfq | 20,512,806 | 166,729,714 | 0.25% |
| 2025-08-14 | 8.16 | 8.19 | 8.11 | 8.11 | 7.69 | qfq | 19,468,229 | 158,526,282 | -0.49% |
| 2025-08-13 | 8.18 | 8.19 | 8.15 | 8.15 | 7.73 | qfq | 19,362,450 | 158,035,933 | -0.12% |
| 2025-08-12 | 8.19 | 8.20 | 8.16 | 8.16 | 7.74 | qfq | 15,508,446 | 126,801,278 | -0.24% |
| 2025-08-11 | 8.24 | 8.25 | 8.16 | 8.18 | 7.76 | qfq | 15,530,248 | 127,050,500 | -0.61% |
| 2025-08-08 | 8.22 | 8.31 | 8.19 | 8.23 | 7.80 | qfq | 22,681,796 | 187,287,329 | 0.37% |
| 2025-08-07 | 8.15 | 8.22 | 8.15 | 8.20 | 7.78 | qfq | 17,024,974 | 139,314,787 | 0.61% |
| 2025-08-06 | 8.14 | 8.17 | 8.12 | 8.15 | 7.73 | qfq | 10,382,559 | 84,545,285 | 0.12% |
| 2025-08-05 | 8.15 | 8.19 | 8.12 | 8.14 | 7.72 | qfq | 24,514,557 | 199,763,001 | 0.12% |
| 2025-08-04 | 8.18 | 8.18 | 8.13 | 8.13 | 7.71 | qfq | 14,305,259 | 116,518,773 | -0.73% |
| 2025-08-01 | 8.17 | 8.22 | 8.14 | 8.19 | 7.77 | qfq | 17,806,586 | 145,638,837 | 0.24% |
| 2025-07-31 | 8.19 | 8.22 | 8.10 | 8.17 | 7.75 | qfq | 37,449,252 | 305,548,454 | -0.24% |
| 2025-07-30 | 8.20 | 8.27 | 8.17 | 8.19 | 7.77 | qfq | 34,246,533 | 281,569,408 | -0.12% |
| 2025-07-29 | 8.22 | 8.24 | 8.19 | 8.20 | 7.78 | qfq | 16,003,167 | 131,401,480 | -0.12% |
| 2025-07-28 | 8.28 | 8.29 | 8.17 | 8.21 | 7.79 | qfq | 30,961,066 | 254,801,591 | -0.97% |
| 2025-07-25 | 8.32 | 8.38 | 8.28 | 8.29 | 7.86 | qfq | 31,115,118 | 259,330,769 | -0.24% |
| 2025-07-24 | 8.35 | 8.35 | 8.24 | 8.31 | 7.88 | qfq | 32,480,026 | 268,956,793 | -0.24% |
| 2025-07-23 | 8.40 | 8.44 | 8.32 | 8.33 | 7.90 | qfq | 37,576,500 | 314,923,404 | -0.48% |
| 2025-07-22 | 8.29 | 8.40 | 8.29 | 8.37 | 7.94 | qfq | 40,423,801 | 337,491,839 | 1.09% |
| 2025-07-21 | 8.30 | 8.31 | 8.22 | 8.28 | 7.85 | qfq | 33,644,576 | 278,231,826 | 0.00% |
| 2025-07-18 | 8.29 | 8.30 | 8.27 | 8.28 | 7.85 | qfq | 14,367,220 | 119,022,407 | 0.00% |
| 2025-07-17 | 8.32 | 8.35 | 8.25 | 8.28 | 7.85 | qfq | 16,123,440 | 133,604,491 | -0.48% |
| 2025-07-16 | 8.37 | 8.41 | 8.31 | 8.32 | 7.89 | qfq | 17,315,527 | 144,366,748 | -0.48% |
| 2025-07-15 | 8.52 | 8.54 | 8.35 | 8.36 | 7.93 | qfq | 28,328,686 | 238,443,170 | -1.76% |
| 2025-07-14 | 8.47 | 8.65 | 8.47 | 8.51 | 8.07 | qfq | 30,603,137 | 262,151,488 | 0.47% |
| 2025-07-11 | 8.64 | 8.69 | 8.45 | 8.47 | 8.03 | qfq | 48,877,144 | 417,834,711 | -6.82% |
| 2025-07-10 | 9.04 | 9.11 | 9.02 | 9.09 | 8.19 | qfq | 28,786,500 | 261,095,530 | 0.66% |
| 2025-07-09 | 8.95 | 9.08 | 8.93 | 9.03 | 8.14 | qfq | 33,209,695 | 299,692,715 | 1.01% |
| 2025-07-08 | 8.96 | 8.98 | 8.83 | 8.94 | 8.06 | qfq | 26,126,918 | 232,269,006 | -0.11% |
| 2025-07-07 | 8.84 | 8.96 | 8.76 | 8.95 | 8.07 | qfq | 38,079,221 | 338,086,350 | 2.17% |
| 2025-07-04 | 8.65 | 8.85 | 8.64 | 8.76 | 7.90 | qfq | 43,082,944 | 377,701,236 | 1.39% |
| 2025-07-03 | 8.63 | 8.66 | 8.60 | 8.64 | 7.79 | qfq | 13,113,162 | 113,145,677 | 0.12% |
| 2025-07-02 | 8.63 | 8.67 | 8.61 | 8.63 | 7.78 | qfq | 14,489,509 | 125,198,174 | 0.12% |
| 2025-07-01 | 8.61 | 8.68 | 8.59 | 8.62 | 7.77 | qfq | 27,390,676 | 236,674,571 | 0.23% |
| 2025-06-30 | 8.64 | 8.69 | 8.58 | 8.60 | 7.75 | qfq | 23,201,524 | 199,787,056 | -0.35% |
| 2025-06-27 | 8.73 | 8.74 | 8.62 | 8.63 | 7.78 | qfq | 35,570,386 | 308,105,111 | -1.03% |
| 2025-06-26 | 8.79 | 8.83 | 8.71 | 8.72 | 7.86 | qfq | 15,106,619 | 132,346,275 | -0.91% |
| 2025-06-25 | 8.72 | 8.80 | 8.70 | 8.80 | 7.93 | qfq | 16,454,213 | 144,281,057 | 1.03% |
| 2025-06-24 | 8.70 | 8.73 | 8.66 | 8.71 | 7.85 | qfq | 15,535,983 | 135,155,004 | 0.35% |
| 2025-06-23 | 8.85 | 8.88 | 8.66 | 8.68 | 7.82 | qfq | 25,463,902 | 222,192,086 | -1.81% |
| 2025-06-20 | 8.82 | 8.95 | 8.81 | 8.84 | 7.97 | qfq | 20,157,397 | 179,011,024 | 0.23% |
| 2025-06-19 | 8.78 | 8.88 | 8.73 | 8.82 | 7.95 | qfq | 22,773,938 | 200,082,733 | 0.46% |
| 2025-06-18 | 8.76 | 8.85 | 8.75 | 8.78 | 7.91 | qfq | 17,421,094 | 153,259,664 | 0.23% |
| 2025-06-17 | 8.67 | 8.81 | 8.65 | 8.76 | 7.90 | qfq | 27,964,931 | 244,602,136 | 1.04% |
| 2025-06-16 | 8.79 | 8.80 | 8.65 | 8.67 | 7.81 | qfq | 44,622,544 | 387,787,658 | -0.80% |
| 2025-06-13 | 8.76 | 8.88 | 8.73 | 8.74 | 7.88 | qfq | 56,068,880 | 493,772,435 | -0.23% |
| 2025-06-12 | 8.74 | 8.79 | 8.71 | 8.76 | 7.90 | qfq | 22,766,247 | 199,266,224 | 0.11% |
| 2025-06-11 | 8.75 | 8.82 | 8.70 | 8.75 | 7.89 | qfq | 20,756,354 | 182,011,976 | 0.11% |
| 2025-06-10 | 8.72 | 8.81 | 8.70 | 8.74 | 7.88 | qfq | 25,546,438 | 223,752,794 | 0.23% |
| 2025-06-09 | 8.72 | 8.74 | 8.64 | 8.72 | 7.86 | qfq | 26,764,166 | 232,158,883 | 0.11% |
| 2025-06-06 | 8.70 | 8.78 | 8.69 | 8.71 | 7.85 | qfq | 25,714,110 | 224,417,000 | 0.23% |
| 2025-06-05 | 8.82 | 8.85 | 8.66 | 8.69 | 7.83 | qfq | 34,877,084 | 304,444,834 | -1.25% |
| 2025-06-04 | 8.83 | 8.84 | 8.79 | 8.80 | 7.93 | qfq | 20,974,937 | 184,656,095 | -0.45% |
| 2025-06-03 | 8.98 | 8.98 | 8.79 | 8.84 | 7.97 | qfq | 27,443,134 | 242,241,152 | -1.56% |
| 2025-05-30 | 9.07 | 9.08 | 8.98 | 8.98 | 8.09 | qfq | 14,133,222 | 127,475,929 | -0.77% |
| 2025-05-29 | 9.04 | 9.10 | 9.03 | 9.05 | 8.16 | qfq | 17,611,332 | 159,670,569 | 0.11% |
| 2025-05-28 | 9.02 | 9.06 | 8.98 | 9.04 | 8.15 | qfq | 11,116,693 | 100,350,795 | 0.22% |
| 2025-05-27 | 8.97 | 9.04 | 8.96 | 9.02 | 8.13 | qfq | 15,214,352 | 136,985,572 | 0.45% |
| 2025-05-26 | 8.95 | 9.01 | 8.90 | 8.98 | 8.09 | qfq | 17,749,762 | 158,722,770 | 0.56% |
| 2025-05-23 | 9.06 | 9.10 | 8.93 | 8.93 | 8.05 | qfq | 17,225,513 | 155,180,329 | -1.76% |
| 2025-05-22 | 9.15 | 9.22 | 9.05 | 9.09 | 8.19 | qfq | 19,488,312 | 177,267,435 | -0.87% |
| 2025-05-21 | 9.02 | 9.20 | 9.01 | 9.17 | 8.27 | qfq | 24,750,470 | 225,923,450 | 1.66% |
| 2025-05-20 | 8.96 | 9.03 | 8.94 | 9.02 | 8.13 | qfq | 14,389,628 | 129,387,212 | 0.78% |
| 2025-05-19 | 8.99 | 9.05 | 8.94 | 8.95 | 8.07 | qfq | 13,379,923 | 120,327,195 | -0.22% |
| 2025-05-16 | 8.95 | 8.99 | 8.92 | 8.97 | 8.09 | qfq | 11,034,023 | 98,864,148 | 0.22% |
| 2025-05-15 | 8.98 | 9.05 | 8.95 | 8.95 | 8.07 | qfq | 12,446,225 | 111,865,690 | -0.22% |
| 2025-05-14 | 9.01 | 9.01 | 8.91 | 8.97 | 8.09 | qfq | 16,692,506 | 149,484,269 | -0.66% |
| 2025-05-13 | 8.96 | 9.05 | 8.94 | 9.03 | 8.14 | qfq | 15,801,823 | 142,064,398 | 0.89% |
| 2025-05-12 | 9.14 | 9.14 | 8.93 | 8.95 | 8.07 | qfq | 30,691,346 | 275,544,406 | -2.19% |
| 2025-05-09 | 8.87 | 9.20 | 8.83 | 9.15 | 8.25 | qfq | 39,973,810 | 362,914,768 | 3.16% |
| 2025-05-08 | 8.84 | 8.88 | 8.81 | 8.87 | 8.00 | qfq | 15,855,244 | 140,406,779 | 0.11% |
| 2025-05-07 | 8.86 | 8.93 | 8.81 | 8.86 | 7.99 | qfq | 19,998,338 | 177,277,605 | 0.45% |
| 2025-05-06 | 8.86 | 8.87 | 8.73 | 8.82 | 7.95 | qfq | 25,672,110 | 226,073,281 | 0.00% |
| 2025-04-30 | 9.02 | 9.08 | 8.78 | 8.82 | 7.95 | qfq | 32,058,416 | 284,193,288 | -2.86% |
| 2025-04-29 | 9.34 | 9.34 | 9.07 | 9.08 | 8.18 | qfq | 24,317,989 | 222,275,207 | -3.40% |
| 2025-04-28 | 9.36 | 9.42 | 9.28 | 9.40 | 8.47 | qfq | 16,096,725 | 150,795,193 | 0.43% |
| 2025-04-25 | 9.39 | 9.45 | 9.28 | 9.36 | 8.44 | qfq | 17,911,922 | 167,559,133 | -0.21% |
| 2025-04-24 | 9.09 | 9.42 | 9.09 | 9.38 | 8.45 | qfq | 26,055,698 | 242,456,261 | 2.96% |
| 2025-04-23 | 9.15 | 9.19 | 9.08 | 9.11 | 8.21 | qfq | 12,504,417 | 114,209,539 | 0.00% |
| 2025-04-22 | 9.18 | 9.28 | 9.10 | 9.11 | 8.21 | qfq | 15,271,056 | 140,144,153 | -0.65% |
| 2025-04-21 | 9.14 | 9.24 | 9.12 | 9.17 | 8.27 | qfq | 17,360,267 | 159,625,112 | 0.44% |
| 2025-04-18 | 9.11 | 9.20 | 9.06 | 9.13 | 8.23 | qfq | 13,757,109 | 125,438,071 | -0.22% |
| 2025-04-17 | 9.08 | 9.16 | 9.03 | 9.15 | 8.25 | qfq | 15,015,905 | 136,618,156 | 0.11% |
| 2025-04-16 | 9.05 | 9.17 | 9.02 | 9.14 | 8.24 | qfq | 21,893,975 | 199,203,827 | 0.99% |
| 2025-04-15 | 9.05 | 9.14 | 8.96 | 9.05 | 8.16 | qfq | 17,303,725 | 156,417,049 | 0.00% |
| 2025-04-14 | 8.81 | 9.08 | 8.80 | 9.05 | 8.16 | qfq | 28,375,330 | 254,867,091 | 2.84% |
| 2025-04-11 | 8.95 | 8.96 | 8.77 | 8.80 | 7.93 | qfq | 20,686,218 | 182,632,739 | -1.57% |
| 2025-04-10 | 8.90 | 9.05 | 8.85 | 8.94 | 8.06 | qfq | 24,153,254 | 216,320,838 | -0.45% |
| 2025-04-09 | 8.98 | 9.06 | 8.68 | 8.98 | 8.09 | qfq | 32,568,696 | 289,791,019 | 0.00% |
| 2025-04-08 | 8.99 | 9.17 | 8.89 | 8.98 | 8.09 | qfq | 32,929,709 | 296,814,880 | 0.34% |
| 2025-04-07 | 9.00 | 9.24 | 8.75 | 8.95 | 8.07 | qfq | 48,917,265 | 440,621,456 | -3.35% |
| 2025-04-03 | 9.14 | 9.28 | 9.09 | 9.26 | 8.35 | qfq | 19,093,096 | 176,014,808 | 1.20% |
| 2025-04-02 | 9.20 | 9.21 | 9.09 | 9.15 | 8.25 | qfq | 20,796,001 | 190,060,917 | -0.65% |
| 2025-04-01 | 8.89 | 9.24 | 8.86 | 9.21 | 8.30 | qfq | 38,337,415 | 349,096,902 | 3.37% |
| 2025-03-31 | 8.67 | 8.95 | 8.65 | 8.91 | 8.03 | qfq | 38,931,570 | 344,886,002 | 2.77% |
| 2025-03-28 | 8.64 | 8.72 | 8.60 | 8.67 | 7.81 | qfq | 13,406,481 | 116,207,654 | 0.46% |
| 2025-03-27 | 8.73 | 8.76 | 8.63 | 8.63 | 7.78 | qfq | 19,717,411 | 171,139,226 | -1.03% |
| 2025-03-26 | 8.90 | 8.90 | 8.70 | 8.72 | 7.86 | qfq | 29,323,520 | 256,236,567 | -1.80% |
| 2025-03-25 | 8.79 | 8.93 | 8.74 | 8.88 | 8.00 | qfq | 27,857,005 | 246,535,603 | 1.02% |
| 2025-03-24 | 8.71 | 8.81 | 8.68 | 8.79 | 7.92 | qfq | 22,139,779 | 193,858,093 | 0.92% |
| 2025-03-21 | 8.80 | 8.86 | 8.66 | 8.71 | 7.85 | qfq | 29,201,936 | 255,373,142 | -1.25% |
| 2025-03-20 | 8.95 | 8.98 | 8.80 | 8.82 | 7.95 | qfq | 18,501,795 | 164,060,476 | -1.56% |
| 2025-03-19 | 8.88 | 9.00 | 8.84 | 8.96 | 8.08 | qfq | 22,722,486 | 203,108,748 | 1.01% |
| 2025-03-18 | 9.11 | 9.13 | 8.83 | 8.87 | 8.00 | qfq | 31,588,801 | 280,866,609 | -2.21% |
| 2025-03-17 | 9.24 | 9.28 | 9.06 | 9.07 | 8.18 | qfq | 21,437,468 | 196,420,925 | -1.95% |
| 2025-03-14 | 9.23 | 9.37 | 9.19 | 9.25 | 8.34 | qfq | 25,925,610 | 240,057,177 | 0.22% |
| 2025-03-13 | 8.94 | 9.25 | 8.92 | 9.23 | 8.32 | qfq | 32,360,348 | 294,844,420 | 3.59% |
| 2025-03-12 | 8.75 | 8.93 | 8.73 | 8.91 | 8.03 | qfq | 24,022,219 | 212,798,583 | 1.60% |
| 2025-03-11 | 8.68 | 8.77 | 8.65 | 8.77 | 7.91 | qfq | 13,884,444 | 121,077,360 | 0.69% |
| 2025-03-10 | 8.73 | 8.75 | 8.63 | 8.71 | 7.85 | qfq | 14,747,071 | 128,001,709 | -0.34% |
| 2025-03-07 | 8.72 | 8.80 | 8.69 | 8.74 | 7.88 | qfq | 15,118,608 | 132,236,646 | 0.23% |
| 2025-03-06 | 8.85 | 8.85 | 8.70 | 8.72 | 7.86 | qfq | 24,132,684 | 210,827,286 | -1.36% |
| 2025-03-05 | 8.85 | 8.88 | 8.77 | 8.84 | 7.97 | qfq | 11,078,709 | 97,876,164 | 0.23% |
| 2025-03-04 | 8.85 | 8.93 | 8.79 | 8.82 | 7.95 | qfq | 13,813,957 | 122,118,781 | -0.90% |
| 2025-03-03 | 8.91 | 8.94 | 8.76 | 8.90 | 8.02 | qfq | 20,992,332 | 185,861,912 | -0.11% |
| 2025-02-28 | 8.80 | 9.00 | 8.79 | 8.91 | 8.03 | qfq | 23,486,044 | 209,343,479 | 1.02% |
| 2025-02-27 | 8.71 | 8.84 | 8.64 | 8.82 | 7.95 | qfq | 18,631,636 | 163,104,667 | 1.15% |
| 2025-02-26 | 8.72 | 8.80 | 8.66 | 8.72 | 7.86 | qfq | 15,995,625 | 139,518,161 | 0.11% |
| 2025-02-25 | 8.74 | 8.90 | 8.67 | 8.71 | 7.85 | qfq | 25,694,330 | 225,825,767 | -0.34% |
| 2025-02-24 | 8.61 | 8.79 | 8.57 | 8.74 | 7.88 | qfq | 25,611,242 | 222,789,834 | 1.39% |
| 2025-02-21 | 8.74 | 8.76 | 8.56 | 8.62 | 7.77 | qfq | 20,935,350 | 180,821,886 | -1.82% |
| 2025-02-20 | 8.84 | 8.87 | 8.58 | 8.78 | 7.91 | qfq | 27,179,793 | 236,773,447 | -0.79% |
| 2025-02-19 | 8.73 | 8.85 | 8.68 | 8.85 | 7.98 | qfq | 27,916,639 | 245,285,144 | 1.49% |
| 2025-02-18 | 8.54 | 8.87 | 8.50 | 8.72 | 7.86 | qfq | 43,518,232 | 380,180,511 | 1.99% |
| 2025-02-17 | 8.48 | 8.56 | 8.37 | 8.55 | 7.71 | qfq | 30,353,569 | 257,126,180 | 0.83% |
| 2025-02-14 | 8.46 | 8.48 | 8.40 | 8.48 | 7.64 | qfq | 15,086,652 | 127,535,028 | 0.59% |
| 2025-02-13 | 8.49 | 8.52 | 8.43 | 8.43 | 7.60 | qfq | 13,500,552 | 114,346,045 | -0.59% |
| 2025-02-12 | 8.51 | 8.59 | 8.41 | 8.48 | 7.64 | qfq | 18,224,350 | 154,620,573 | -0.35% |
| 2025-02-11 | 8.59 | 8.71 | 8.49 | 8.51 | 7.67 | qfq | 20,109,085 | 172,142,763 | -0.70% |
| 2025-02-10 | 8.60 | 8.68 | 8.54 | 8.57 | 7.72 | qfq | 20,674,867 | 177,722,474 | -0.23% |
| 2025-02-07 | 8.54 | 8.70 | 8.49 | 8.59 | 7.74 | qfq | 26,373,874 | 226,996,581 | 0.47% |
| 2025-02-06 | 8.52 | 8.59 | 8.42 | 8.55 | 7.71 | qfq | 29,025,045 | 246,595,646 | 0.00% |
| 2025-02-05 | 8.70 | 8.73 | 8.48 | 8.55 | 7.71 | qfq | 22,293,371 | 190,131,048 | -1.72% |
| 2025-01-27 | 8.59 | 8.75 | 8.54 | 8.70 | 7.84 | qfq | 28,398,646 | 246,206,234 | 1.75% |
| 2025-01-24 | 8.54 | 8.60 | 8.46 | 8.55 | 7.71 | qfq | 23,325,718 | 199,128,098 | 0.23% |
| 2025-01-23 | 8.71 | 8.83 | 8.51 | 8.53 | 7.69 | qfq | 33,901,352 | 291,779,209 | -1.73% |
| 2025-01-22 | 8.61 | 8.70 | 8.56 | 8.68 | 7.82 | qfq | 18,237,106 | 157,560,215 | 0.35% |
| 2025-01-21 | 8.70 | 8.78 | 8.54 | 8.65 | 7.80 | qfq | 21,440,202 | 184,939,582 | -0.35% |
| 2025-01-20 | 8.83 | 8.87 | 8.64 | 8.68 | 7.82 | qfq | 29,403,193 | 256,146,280 | -1.03% |
| 2025-01-17 | 8.82 | 8.84 | 8.72 | 8.77 | 7.91 | qfq | 15,184,103 | 133,341,756 | -0.57% |
| 2025-01-16 | 8.89 | 8.94 | 8.81 | 8.82 | 7.95 | qfq | 13,399,186 | 118,734,430 | -0.45% |
| 2025-01-15 | 8.88 | 9.12 | 8.84 | 8.86 | 7.99 | qfq | 18,219,855 | 163,379,221 | -0.23% |
| 2025-01-14 | 8.80 | 8.94 | 8.76 | 8.88 | 8.00 | qfq | 21,115,596 | 186,922,130 | 0.79% |
| 2025-01-13 | 8.93 | 8.98 | 8.70 | 8.81 | 7.94 | qfq | 23,389,522 | 206,284,145 | -1.67% |
| 2025-01-10 | 9.00 | 9.08 | 8.86 | 8.96 | 8.08 | qfq | 16,098,357 | 144,987,208 | -0.11% |
| 2025-01-09 | 9.08 | 9.12 | 8.83 | 8.97 | 8.09 | qfq | 20,718,272 | 186,157,920 | -0.99% |
| 2025-01-08 | 8.95 | 9.22 | 8.93 | 9.06 | 8.17 | qfq | 28,840,164 | 261,624,331 | 0.67% |
| 2025-01-07 | 9.12 | 9.14 | 8.84 | 9.00 | 8.11 | qfq | 37,576,097 | 335,614,682 | -1.42% |
| 2025-01-06 | 9.21 | 9.29 | 9.05 | 9.13 | 8.23 | qfq | 31,998,924 | 292,439,939 | -1.19% |
| 2025-01-03 | 9.30 | 9.38 | 9.20 | 9.24 | 8.33 | qfq | 29,985,539 | 277,967,485 | -0.11% |
| 2025-01-02 | 9.49 | 9.56 | 9.19 | 9.25 | 8.34 | qfq | 31,782,322 | 297,775,200 | -2.53% |
| 2024-12-31 | 9.53 | 9.67 | 9.47 | 9.49 | 8.55 | qfq | 21,177,433 | 202,872,964 | -0.42% |
| 2024-12-30 | 9.47 | 9.63 | 9.42 | 9.53 | 8.59 | qfq | 27,187,571 | 259,501,093 | 0.85% |
| 2024-12-27 | 9.36 | 9.47 | 9.23 | 9.45 | 8.52 | qfq | 27,299,521 | 255,954,967 | 1.07% |
| 2024-12-26 | 9.47 | 9.51 | 9.29 | 9.35 | 8.43 | qfq | 22,856,093 | 214,038,684 | -1.48% |
| 2024-12-25 | 9.46 | 9.54 | 9.30 | 9.49 | 8.55 | qfq | 24,575,004 | 231,947,483 | 0.42% |
| 2024-12-24 | 9.26 | 9.48 | 9.26 | 9.45 | 8.52 | qfq | 24,043,573 | 226,054,012 | 1.50% |
| 2024-12-23 | 9.06 | 9.51 | 9.04 | 9.31 | 8.39 | qfq | 46,997,102 | 440,733,622 | 2.65% |
| 2024-12-20 | 9.09 | 9.16 | 8.99 | 9.07 | 8.18 | qfq | 34,047,943 | 308,968,451 | -0.55% |
| 2024-12-19 | 9.23 | 9.25 | 9.09 | 9.12 | 8.22 | qfq | 24,695,542 | 225,675,222 | -1.83% |
| 2024-12-18 | 9.05 | 9.31 | 9.04 | 9.29 | 8.37 | qfq | 29,944,783 | 277,005,635 | 2.88% |
| 2024-12-17 | 9.13 | 9.20 | 9.00 | 9.03 | 8.14 | qfq | 23,359,084 | 211,858,730 | -0.77% |
| 2024-12-16 | 8.88 | 9.11 | 8.88 | 9.10 | 8.20 | qfq | 36,523,078 | 330,243,108 | 2.48% |
| 2024-12-13 | 8.91 | 9.04 | 8.84 | 8.88 | 8.00 | qfq | 46,167,726 | 412,315,594 | -0.34% |
| 2024-12-12 | 8.86 | 8.98 | 8.83 | 8.91 | 8.03 | qfq | 22,663,096 | 202,512,676 | 0.68% |
| 2024-12-11 | 8.74 | 8.88 | 8.72 | 8.85 | 7.98 | qfq | 23,422,575 | 206,921,255 | 1.14% |
| 2024-12-10 | 8.97 | 8.98 | 8.71 | 8.75 | 7.89 | qfq | 46,415,106 | 408,293,444 | -1.24% |
| 2024-12-09 | 8.82 | 8.90 | 8.71 | 8.86 | 7.99 | qfq | 27,377,659 | 241,987,123 | 0.68% |
| 2024-12-06 | 8.69 | 8.82 | 8.66 | 8.80 | 7.93 | qfq | 44,316,426 | 388,147,858 | 1.50% |
| 2024-12-05 | 8.45 | 8.76 | 8.45 | 8.67 | 7.81 | qfq | 46,072,594 | 397,901,658 | 2.24% |
| 2024-12-04 | 8.33 | 8.51 | 8.29 | 8.48 | 7.64 | qfq | 33,299,669 | 280,381,051 | 1.44% |
| 2024-12-03 | 8.23 | 8.37 | 8.20 | 8.36 | 7.54 | qfq | 24,510,370 | 203,243,870 | 1.33% |
| 2024-12-02 | 8.22 | 8.28 | 8.14 | 8.25 | 7.44 | qfq | 20,968,590 | 172,278,757 | 0.61% |
| 2024-11-29 | 8.16 | 8.32 | 8.16 | 8.20 | 7.39 | qfq | 22,655,379 | 186,998,624 | 0.37% |
| 2024-11-28 | 8.20 | 8.24 | 8.15 | 8.17 | 7.36 | qfq | 12,672,316 | 103,780,426 | -0.73% |
| 2024-11-27 | 8.15 | 8.24 | 8.07 | 8.23 | 7.42 | qfq | 18,943,271 | 154,617,746 | 0.86% |
| 2024-11-26 | 8.16 | 8.23 | 8.12 | 8.16 | 7.36 | qfq | 11,735,103 | 96,023,227 | -0.37% |
| 2024-11-25 | 8.22 | 8.31 | 8.09 | 8.19 | 7.38 | qfq | 24,773,945 | 202,555,228 | -0.61% |
| 2024-11-22 | 8.44 | 8.58 | 8.22 | 8.24 | 7.43 | qfq | 26,341,358 | 220,270,397 | -2.94% |
| 2024-11-21 | 8.52 | 8.58 | 8.41 | 8.49 | 7.65 | qfq | 30,380,769 | 258,499,100 | 0.24% |
| 2024-11-20 | 8.38 | 8.48 | 8.30 | 8.47 | 7.63 | qfq | 29,448,810 | 247,472,851 | 1.32% |
| 2024-11-19 | 8.32 | 8.41 | 8.28 | 8.36 | 7.54 | qfq | 22,441,444 | 187,071,044 | 0.36% |
| 2024-11-18 | 8.21 | 8.44 | 8.21 | 8.33 | 7.51 | qfq | 41,459,796 | 346,455,739 | 1.83% |
| 2024-11-15 | 8.19 | 8.30 | 8.15 | 8.18 | 7.37 | qfq | 25,331,499 | 208,347,709 | -0.12% |
| 2024-11-14 | 8.33 | 8.36 | 8.18 | 8.19 | 7.38 | qfq | 25,615,862 | 211,381,196 | -1.56% |
| 2024-11-13 | 8.27 | 8.42 | 8.24 | 8.32 | 7.50 | qfq | 26,232,690 | 218,917,145 | 0.60% |
| 2024-11-12 | 8.35 | 8.39 | 8.23 | 8.27 | 7.45 | qfq | 26,920,041 | 223,476,436 | -1.31% |
| 2024-11-11 | 8.35 | 8.44 | 8.33 | 8.38 | 7.55 | qfq | 28,579,656 | 239,033,753 | 0.00% |
| 2024-11-08 | 8.48 | 8.56 | 8.34 | 8.38 | 7.55 | qfq | 41,037,732 | 345,514,144 | -1.06% |
| 2024-11-07 | 8.35 | 8.47 | 8.29 | 8.47 | 7.63 | qfq | 27,304,287 | 229,935,150 | 0.95% |
| 2024-11-06 | 8.68 | 8.69 | 8.36 | 8.39 | 7.56 | qfq | 59,251,169 | 501,593,265 | -3.34% |
| 2024-11-05 | 8.76 | 8.82 | 8.62 | 8.68 | 7.82 | qfq | 43,653,416 | 378,384,853 | -1.36% |
| 2024-11-04 | 8.65 | 8.85 | 8.53 | 8.80 | 7.93 | qfq | 33,082,895 | 288,390,838 | 1.85% |
| 2024-11-01 | 8.64 | 8.66 | 8.37 | 8.64 | 7.79 | qfq | 37,584,101 | 321,369,712 | 0.23% |
| 2024-10-31 | 8.46 | 8.66 | 8.28 | 8.62 | 7.77 | qfq | 67,208,298 | 569,888,642 | 3.11% |
| 2024-10-30 | 8.35 | 8.50 | 8.30 | 8.36 | 7.54 | qfq | 19,809,486 | 165,502,940 | -0.36% |
| 2024-10-29 | 8.42 | 8.55 | 8.36 | 8.39 | 7.56 | qfq | 22,037,917 | 185,871,652 | -0.71% |
| 2024-10-28 | 8.33 | 8.50 | 8.31 | 8.45 | 7.62 | qfq | 19,430,234 | 163,532,458 | 0.72% |
| 2024-10-25 | 8.69 | 8.69 | 8.30 | 8.39 | 7.56 | qfq | 36,317,632 | 304,503,615 | -2.78% |
| 2024-10-24 | 8.49 | 8.68 | 8.42 | 8.63 | 7.78 | qfq | 25,255,599 | 217,570,470 | 1.05% |
| 2024-10-23 | 8.57 | 8.68 | 8.43 | 8.54 | 7.70 | qfq | 23,364,076 | 199,203,667 | 0.47% |
| 2024-10-22 | 8.19 | 8.50 | 8.19 | 8.50 | 7.66 | qfq | 34,363,744 | 290,084,031 | 3.66% |
| 2024-10-21 | 8.33 | 8.38 | 8.17 | 8.20 | 7.39 | qfq | 27,929,815 | 230,454,574 | -1.32% |
| 2024-10-18 | 7.95 | 8.43 | 7.95 | 8.31 | 7.49 | qfq | 42,859,349 | 353,093,069 | 4.01% |
| 2024-10-17 | 8.17 | 8.20 | 7.98 | 7.99 | 7.20 | qfq | 17,411,133 | 140,499,282 | -1.36% |
| 2024-10-16 | 8.03 | 8.18 | 8.01 | 8.10 | 7.30 | qfq | 18,681,944 | 151,562,822 | 0.25% |
| 2024-10-15 | 8.29 | 8.33 | 8.08 | 8.08 | 7.28 | qfq | 23,159,518 | 189,971,758 | -2.53% |
| 2024-10-14 | 8.29 | 8.38 | 8.16 | 8.29 | 7.47 | qfq | 27,150,253 | 224,799,242 | 0.12% |
| 2024-10-11 | 8.23 | 8.43 | 8.09 | 8.28 | 7.46 | qfq | 47,694,586 | 396,253,823 | 0.61% |
| 2024-10-10 | 8.00 | 8.48 | 7.97 | 8.23 | 7.42 | qfq | 56,512,266 | 466,441,051 | 3.26% |
| 2024-10-09 | 8.30 | 8.32 | 7.95 | 7.97 | 7.18 | qfq | 59,081,332 | 479,306,053 | -5.01% |
| 2024-10-08 | 9.34 | 9.34 | 8.27 | 8.39 | 7.56 | qfq | 102,170,976 | 874,788,922 | -1.76% |
| 2024-09-30 | 8.21 | 8.63 | 8.11 | 8.54 | 7.70 | qfq | 61,273,963 | 512,335,264 | 6.48% |
| 2024-09-27 | 7.99 | 8.05 | 7.88 | 8.02 | 7.23 | qfq | 31,256,037 | 248,790,208 | 0.88% |
| 2024-09-26 | 7.87 | 7.96 | 7.62 | 7.95 | 7.17 | qfq | 41,565,401 | 324,599,302 | 0.63% |
| 2024-09-25 | 8.01 | 8.06 | 7.80 | 7.90 | 7.12 | qfq | 28,711,541 | 227,167,934 | 0.00% |
| 2024-09-24 | 7.69 | 7.92 | 7.57 | 7.90 | 7.12 | qfq | 39,725,283 | 309,281,833 | 3.54% |
| 2024-09-23 | 7.27 | 7.67 | 7.25 | 7.63 | 6.88 | qfq | 31,507,698 | 238,138,385 | 4.81% |
| 2024-09-20 | 7.24 | 7.35 | 7.19 | 7.28 | 6.56 | qfq | 28,542,487 | 208,140,085 | 0.55% |
| 2024-09-19 | 7.27 | 7.29 | 7.12 | 7.24 | 6.53 | qfq | 22,631,216 | 162,894,737 | -0.14% |
| 2024-09-18 | 7.22 | 7.28 | 7.10 | 7.25 | 6.53 | qfq | 13,531,739 | 97,377,199 | 0.55% |
| 2024-09-13 | 7.22 | 7.34 | 7.18 | 7.21 | 6.50 | qfq | 20,630,276 | 149,966,549 | -0.14% |
| 2024-09-12 | 7.20 | 7.35 | 7.17 | 7.22 | 6.51 | qfq | 25,189,730 | 182,588,118 | 0.28% |
| 2024-09-11 | 7.49 | 7.49 | 7.13 | 7.20 | 6.49 | qfq | 41,697,750 | 300,542,807 | -4.13% |
| 2024-09-10 | 7.58 | 7.62 | 7.38 | 7.51 | 6.77 | qfq | 20,171,634 | 150,417,032 | -0.53% |
| 2024-09-09 | 7.75 | 7.77 | 7.52 | 7.55 | 6.81 | qfq | 20,026,188 | 152,258,318 | -2.58% |
| 2024-09-06 | 7.86 | 7.96 | 7.75 | 7.75 | 6.99 | qfq | 15,082,099 | 118,425,907 | -0.90% |
| 2024-09-05 | 7.85 | 7.89 | 7.70 | 7.82 | 7.05 | qfq | 17,899,776 | 139,477,085 | -0.76% |
| 2024-09-04 | 7.69 | 7.93 | 7.56 | 7.88 | 7.10 | qfq | 24,247,839 | 189,940,944 | 2.34% |
| 2024-09-03 | 7.82 | 7.99 | 7.66 | 7.70 | 6.94 | qfq | 26,187,366 | 203,164,991 | -1.91% |
| 2024-09-02 | 7.86 | 7.98 | 7.73 | 7.85 | 7.08 | qfq | 29,125,916 | 229,296,774 | 0.00% |
| 2024-08-30 | 8.10 | 8.16 | 7.81 | 7.85 | 7.08 | qfq | 33,575,718 | 267,090,784 | -2.97% |
| 2024-08-29 | 8.16 | 8.18 | 7.98 | 8.09 | 7.29 | qfq | 13,807,550 | 111,840,255 | -1.10% |
| 2024-08-28 | 8.04 | 8.24 | 8.03 | 8.18 | 7.37 | qfq | 12,217,445 | 99,874,175 | 1.24% |
| 2024-08-27 | 8.17 | 8.20 | 8.05 | 8.08 | 7.28 | qfq | 10,386,143 | 84,159,234 | -0.98% |
| 2024-08-26 | 8.23 | 8.26 | 8.12 | 8.16 | 7.36 | qfq | 12,681,694 | 103,542,911 | -0.97% |
| 2024-08-23 | 8.39 | 8.39 | 8.15 | 8.24 | 7.43 | qfq | 14,520,144 | 119,616,477 | -1.79% |
| 2024-08-22 | 8.24 | 8.43 | 8.20 | 8.39 | 7.56 | qfq | 14,736,726 | 123,277,857 | 1.70% |
| 2024-08-21 | 8.30 | 8.31 | 8.20 | 8.25 | 7.44 | qfq | 11,099,688 | 91,538,369 | -0.84% |
| 2024-08-20 | 8.49 | 8.50 | 8.18 | 8.32 | 7.50 | qfq | 13,751,769 | 114,138,044 | -1.77% |
| 2024-08-19 | 8.31 | 8.51 | 8.24 | 8.47 | 7.63 | qfq | 20,250,226 | 170,250,113 | 2.05% |
| 2024-08-16 | 8.36 | 8.38 | 8.19 | 8.30 | 7.48 | qfq | 15,134,000 | 125,264,221 | -0.60% |
| 2024-08-15 | 8.31 | 8.44 | 8.25 | 8.35 | 7.53 | qfq | 19,329,032 | 160,849,009 | 0.12% |
| 2024-08-14 | 8.01 | 8.43 | 7.95 | 8.34 | 7.52 | qfq | 37,722,838 | 312,330,925 | 3.73% |
| 2024-08-13 | 8.10 | 8.17 | 7.93 | 8.04 | 7.25 | qfq | 13,718,840 | 110,061,866 | -0.99% |
| 2024-08-12 | 8.01 | 8.17 | 8.00 | 8.12 | 7.32 | qfq | 18,837,032 | 152,832,484 | 1.63% |
| 2024-08-09 | 8.02 | 8.07 | 7.92 | 7.99 | 7.20 | qfq | 11,520,733 | 92,079,613 | 0.50% |
| 2024-08-08 | 8.09 | 8.10 | 7.90 | 7.95 | 7.17 | qfq | 13,915,564 | 110,978,587 | -1.36% |
| 2024-08-07 | 7.92 | 8.14 | 7.89 | 8.06 | 7.27 | qfq | 24,875,933 | 200,165,863 | 2.15% |
| 2024-08-06 | 8.02 | 8.10 | 7.81 | 7.89 | 7.11 | qfq | 24,701,678 | 195,444,967 | -1.62% |
| 2024-08-05 | 8.14 | 8.17 | 7.97 | 8.02 | 7.23 | qfq | 24,227,234 | 194,855,566 | -1.96% |
| 2024-08-02 | 8.17 | 8.31 | 8.11 | 8.18 | 7.37 | qfq | 17,574,097 | 143,757,801 | -0.61% |
| 2024-08-01 | 8.32 | 8.44 | 8.20 | 8.23 | 7.42 | qfq | 24,685,241 | 204,869,154 | -1.44% |
| 2024-07-31 | 8.33 | 8.38 | 8.07 | 8.35 | 7.53 | qfq | 42,485,158 | 348,926,613 | -0.24% |
| 2024-07-30 | 8.55 | 8.56 | 8.28 | 8.37 | 7.54 | qfq | 19,772,741 | 165,832,704 | -2.33% |
| 2024-07-29 | 8.48 | 8.60 | 8.45 | 8.57 | 7.72 | qfq | 19,370,383 | 165,218,568 | 0.71% |
| 2024-07-26 | 8.62 | 8.65 | 8.47 | 8.51 | 7.67 | qfq | 20,526,186 | 175,693,365 | -1.05% |
| 2024-07-25 | 8.63 | 8.66 | 8.45 | 8.60 | 7.75 | qfq | 31,265,796 | 267,713,746 | 0.00% |
| 2024-07-24 | 8.25 | 8.69 | 8.18 | 8.60 | 7.75 | qfq | 46,064,382 | 393,424,523 | 4.62% |
| 2024-07-23 | 8.23 | 8.32 | 8.10 | 8.22 | 7.41 | qfq | 29,976,482 | 246,351,993 | -0.72% |
| 2024-07-22 | 8.25 | 8.30 | 7.99 | 8.28 | 7.46 | qfq | 33,066,570 | 270,217,702 | -0.12% |
| 2024-07-19 | 8.18 | 8.37 | 8.17 | 8.29 | 7.47 | qfq | 29,235,838 | 242,320,798 | 0.48% |
| 2024-07-18 | 8.00 | 8.28 | 7.92 | 8.25 | 7.44 | qfq | 42,566,335 | 345,759,445 | 2.36% |
| 2024-07-17 | 8.59 | 8.60 | 7.98 | 8.06 | 7.27 | qfq | 56,563,854 | 463,025,968 | -7.46% |
| 2024-07-16 | 8.72 | 8.76 | 8.55 | 8.71 | 7.85 | qfq | 22,057,478 | 190,686,667 | -0.46% |
| 2024-07-15 | 8.60 | 8.77 | 8.46 | 8.75 | 7.89 | qfq | 27,294,328 | 236,727,226 | 1.39% |
| 2024-07-12 | 8.77 | 8.86 | 8.61 | 8.63 | 7.78 | qfq | 25,372,507 | 220,860,635 | -2.04% |
| 2024-07-11 | 8.88 | 8.90 | 8.53 | 8.81 | 7.94 | qfq | 48,648,176 | 422,998,114 | -0.90% |
| 2024-07-10 | 9.24 | 9.27 | 8.78 | 8.89 | 8.01 | qfq | 42,113,846 | 375,457,539 | -3.79% |
| 2024-07-09 | 9.06 | 9.26 | 9.01 | 9.24 | 8.33 | qfq | 30,240,603 | 276,643,547 | 1.87% |
| 2024-07-08 | 8.80 | 9.12 | 8.79 | 9.07 | 8.18 | qfq | 33,082,558 | 297,445,009 | 3.07% |
| 2024-07-05 | 8.94 | 8.96 | 8.64 | 8.80 | 7.93 | qfq | 24,821,720 | 217,696,361 | -1.01% |
| 2024-07-04 | 9.00 | 9.07 | 8.87 | 8.89 | 8.01 | qfq | 16,887,661 | 151,236,394 | -1.11% |
| 2024-07-03 | 9.06 | 9.12 | 8.90 | 8.99 | 8.10 | qfq | 22,421,855 | 201,729,665 | -0.88% |
| 2024-07-02 | 8.98 | 9.08 | 8.92 | 9.07 | 8.18 | qfq | 24,127,581 | 217,433,901 | 1.00% |
| 2024-07-01 | 8.82 | 9.06 | 8.79 | 8.98 | 8.09 | qfq | 29,146,373 | 260,661,099 | 1.70% |
| 2024-06-28 | 8.42 | 8.92 | 8.38 | 8.83 | 7.96 | qfq | 43,144,515 | 374,848,019 | 4.87% |
| 2024-06-27 | 8.35 | 8.48 | 8.33 | 8.42 | 7.59 | qfq | 24,042,511 | 202,073,480 | 0.48% |
| 2024-06-26 | 8.51 | 8.58 | 8.22 | 8.38 | 7.55 | qfq | 30,303,775 | 252,631,250 | -5.52% |
| 2024-06-25 | 9.01 | 9.08 | 8.80 | 8.87 | 7.63 | qfq | 31,956,710 | 284,167,224 | -1.88% |
| 2024-06-24 | 9.04 | 9.13 | 8.99 | 9.04 | 7.78 | qfq | 26,652,751 | 241,163,940 | 0.00% |
| 2024-06-21 | 9.04 | 9.17 | 9.00 | 9.04 | 7.78 | qfq | 26,213,825 | 237,801,318 | -0.33% |
| 2024-06-20 | 8.76 | 9.15 | 8.75 | 9.07 | 7.81 | qfq | 40,156,730 | 361,403,488 | 3.42% |
| 2024-06-19 | 8.80 | 8.85 | 8.71 | 8.77 | 7.55 | qfq | 19,010,841 | 166,710,244 | -0.45% |
| 2024-06-18 | 8.76 | 8.84 | 8.65 | 8.81 | 7.58 | qfq | 27,326,437 | 239,380,838 | 0.00% |
| 2024-06-17 | 8.93 | 9.02 | 8.77 | 8.81 | 7.58 | qfq | 33,940,496 | 301,348,512 | -1.56% |
| 2024-06-14 | 9.09 | 9.14 | 8.92 | 8.95 | 7.70 | qfq | 41,879,872 | 377,901,755 | -1.21% |
| 2024-06-13 | 9.10 | 9.16 | 8.98 | 9.06 | 7.80 | qfq | 19,712,354 | 178,938,739 | -0.33% |
| 2024-06-12 | 8.93 | 9.13 | 8.89 | 9.09 | 7.82 | qfq | 25,635,672 | 231,281,732 | 0.66% |
| 2024-06-11 | 9.15 | 9.25 | 8.78 | 9.03 | 7.77 | qfq | 41,615,451 | 373,334,469 | -1.42% |
| 2024-06-07 | 9.08 | 9.22 | 8.93 | 9.16 | 7.88 | qfq | 32,530,505 | 295,856,030 | 0.77% |
| 2024-06-06 | 8.93 | 9.20 | 8.85 | 9.09 | 7.82 | qfq | 39,007,909 | 352,988,141 | 2.02% |
| 2024-06-05 | 8.92 | 8.98 | 8.80 | 8.91 | 7.67 | qfq | 25,577,279 | 227,252,477 | -0.45% |
| 2024-06-04 | 8.69 | 8.96 | 8.58 | 8.95 | 7.70 | qfq | 30,140,829 | 265,155,545 | 3.23% |
| 2024-06-03 | 8.70 | 8.78 | 8.56 | 8.67 | 7.46 | qfq | 25,693,518 | 222,310,529 | -0.91% |
| 2024-05-31 | 8.70 | 8.88 | 8.68 | 8.75 | 7.53 | qfq | 23,947,190 | 209,934,794 | 0.57% |
| 2024-05-30 | 8.81 | 8.86 | 8.66 | 8.70 | 7.49 | qfq | 22,782,571 | 199,709,360 | -1.58% |
| 2024-05-29 | 8.83 | 8.97 | 8.73 | 8.84 | 7.61 | qfq | 24,067,353 | 213,154,944 | -0.34% |
| 2024-05-28 | 8.90 | 8.97 | 8.77 | 8.87 | 7.63 | qfq | 23,280,736 | 206,740,867 | -0.45% |
| 2024-05-27 | 8.74 | 9.07 | 8.70 | 8.91 | 7.67 | qfq | 36,534,827 | 325,192,572 | 2.30% |
| 2024-05-24 | 8.53 | 8.88 | 8.53 | 8.71 | 7.50 | qfq | 31,522,654 | 275,556,331 | 2.47% |
| 2024-05-23 | 8.64 | 8.65 | 8.44 | 8.50 | 7.32 | qfq | 22,934,458 | 195,778,937 | -1.51% |
| 2024-05-22 | 8.72 | 8.86 | 8.62 | 8.63 | 7.43 | qfq | 23,196,506 | 202,645,023 | -1.15% |
| 2024-05-21 | 8.75 | 8.83 | 8.69 | 8.73 | 7.51 | qfq | 23,651,075 | 206,836,077 | -0.34% |
| 2024-05-20 | 8.60 | 8.79 | 8.58 | 8.76 | 7.54 | qfq | 33,131,969 | 288,340,373 | 1.62% |
| 2024-05-17 | 8.57 | 8.67 | 8.53 | 8.62 | 7.42 | qfq | 22,230,022 | 191,462,775 | 0.35% |
| 2024-05-16 | 8.70 | 8.76 | 8.54 | 8.59 | 7.39 | qfq | 28,088,255 | 242,443,706 | -1.49% |
| 2024-05-15 | 8.94 | 9.05 | 8.69 | 8.72 | 7.51 | qfq | 25,202,630 | 222,846,230 | -2.68% |
| 2024-05-14 | 8.90 | 9.03 | 8.74 | 8.96 | 7.71 | qfq | 30,053,506 | 268,295,180 | 0.45% |
| 2024-05-13 | 8.60 | 9.11 | 8.56 | 8.92 | 7.68 | qfq | 55,378,867 | 490,296,118 | 3.84% |
| 2024-05-10 | 8.45 | 8.61 | 8.43 | 8.59 | 7.39 | qfq | 20,877,267 | 178,135,146 | 2.02% |
| 2024-05-09 | 8.38 | 8.44 | 8.31 | 8.42 | 7.25 | qfq | 23,544,403 | 197,573,214 | 0.60% |
| 2024-05-08 | 8.49 | 8.57 | 8.35 | 8.37 | 7.20 | qfq | 20,230,351 | 170,482,312 | -1.18% |
| 2024-05-07 | 8.63 | 8.75 | 8.45 | 8.47 | 7.29 | qfq | 29,069,414 | 248,441,448 | -2.31% |
| 2024-05-06 | 8.62 | 8.70 | 8.34 | 8.67 | 7.46 | qfq | 49,618,240 | 423,247,636 | 1.88% |
| 2024-04-30 | 8.35 | 8.63 | 8.32 | 8.51 | 7.32 | qfq | 41,580,296 | 353,385,367 | 4.42% |
| 2024-04-29 | 8.20 | 8.30 | 8.04 | 8.15 | 7.01 | qfq | 27,501,742 | 223,252,049 | -0.61% |
| 2024-04-26 | 8.22 | 8.32 | 8.11 | 8.20 | 7.06 | qfq | 22,724,229 | 186,155,012 | -0.24% |
| 2024-04-25 | 8.30 | 8.33 | 8.16 | 8.22 | 7.08 | qfq | 17,061,170 | 140,379,802 | -1.32% |
| 2024-04-24 | 8.03 | 8.34 | 8.03 | 8.33 | 7.17 | qfq | 35,261,173 | 290,526,709 | 4.00% |
| 2024-04-23 | 8.35 | 8.36 | 7.96 | 8.01 | 6.89 | qfq | 42,501,902 | 344,350,162 | -4.30% |
| 2024-04-22 | 8.45 | 8.54 | 8.32 | 8.37 | 7.20 | qfq | 24,135,429 | 203,217,156 | -0.95% |
| 2024-04-19 | 8.40 | 8.55 | 8.37 | 8.45 | 7.27 | qfq | 22,550,654 | 191,058,026 | 0.24% |
| 2024-04-18 | 8.59 | 8.76 | 8.37 | 8.43 | 7.26 | qfq | 38,422,895 | 327,080,830 | -2.32% |
| 2024-04-17 | 8.42 | 8.63 | 8.34 | 8.63 | 7.43 | qfq | 35,127,709 | 299,161,335 | 2.62% |
| 2024-04-16 | 8.48 | 8.61 | 8.40 | 8.41 | 7.24 | qfq | 41,153,273 | 350,891,970 | -0.71% |
| 2024-04-15 | 8.30 | 8.50 | 8.23 | 8.47 | 7.29 | qfq | 29,954,425 | 251,774,542 | 1.44% |
| 2024-04-12 | 8.43 | 8.45 | 8.31 | 8.35 | 7.19 | qfq | 22,957,446 | 192,284,551 | -0.95% |
| 2024-04-11 | 8.27 | 8.47 | 8.25 | 8.43 | 7.26 | qfq | 32,325,541 | 270,931,055 | 1.44% |
| 2024-04-10 | 8.20 | 8.32 | 8.17 | 8.31 | 7.15 | qfq | 30,453,647 | 251,707,434 | 1.22% |
| 2024-04-09 | 8.13 | 8.26 | 8.08 | 8.21 | 7.07 | qfq | 27,504,803 | 225,176,458 | 0.49% |
| 2024-04-08 | 8.03 | 8.25 | 8.00 | 8.17 | 7.03 | qfq | 26,772,567 | 218,799,068 | 1.11% |
| 2024-04-03 | 7.99 | 8.11 | 7.93 | 8.08 | 6.95 | qfq | 21,440,201 | 172,367,905 | 1.00% |
| 2024-04-02 | 7.94 | 8.08 | 7.92 | 8.00 | 6.89 | qfq | 26,946,212 | 215,182,013 | 0.76% |
| 2024-04-01 | 7.93 | 8.17 | 7.92 | 7.94 | 6.83 | qfq | 37,218,833 | 299,128,846 | 0.38% |
| 2024-03-29 | 7.75 | 7.92 | 7.74 | 7.91 | 6.81 | qfq | 32,822,468 | 258,090,642 | 2.33% |
| 2024-03-28 | 7.71 | 7.82 | 7.55 | 7.73 | 6.65 | qfq | 25,750,260 | 198,717,516 | 0.65% |
| 2024-03-27 | 7.62 | 7.81 | 7.60 | 7.68 | 6.61 | qfq | 29,927,548 | 230,549,003 | 0.79% |
| 2024-03-26 | 7.51 | 7.65 | 7.46 | 7.62 | 6.56 | qfq | 21,356,169 | 161,600,487 | 1.46% |
| 2024-03-25 | 7.39 | 7.62 | 7.38 | 7.51 | 6.46 | qfq | 22,360,930 | 168,709,481 | 1.49% |
| 2024-03-22 | 7.44 | 7.49 | 7.37 | 7.40 | 6.37 | qfq | 16,871,127 | 125,288,105 | -0.13% |
| 2024-03-21 | 7.47 | 7.53 | 7.40 | 7.41 | 6.38 | qfq | 15,470,172 | 115,316,370 | -0.80% |
| 2024-03-20 | 7.48 | 7.54 | 7.41 | 7.47 | 6.43 | qfq | 12,945,602 | 96,755,588 | -0.40% |
| 2024-03-19 | 7.66 | 7.69 | 7.45 | 7.50 | 6.46 | qfq | 23,642,794 | 177,777,627 | -2.47% |
| 2024-03-18 | 7.52 | 7.82 | 7.51 | 7.69 | 6.62 | qfq | 34,357,964 | 264,504,107 | 2.53% |
| 2024-03-15 | 7.45 | 7.71 | 7.43 | 7.50 | 6.46 | qfq | 35,414,471 | 267,888,144 | 0.27% |
| 2024-03-14 | 7.44 | 7.51 | 7.37 | 7.48 | 6.44 | qfq | 25,536,923 | 190,028,867 | 0.54% |
| 2024-03-13 | 7.24 | 7.48 | 7.21 | 7.44 | 6.40 | qfq | 38,900,931 | 286,772,991 | 2.76% |
| 2024-03-12 | 7.54 | 7.57 | 7.21 | 7.24 | 6.23 | qfq | 48,304,077 | 354,079,424 | -4.74% |
| 2024-03-11 | 7.88 | 7.91 | 7.46 | 7.60 | 6.54 | qfq | 49,431,059 | 374,490,497 | -3.31% |
| 2024-03-08 | 7.74 | 7.88 | 7.70 | 7.86 | 6.77 | qfq | 26,570,118 | 207,257,221 | 1.55% |
| 2024-03-07 | 7.64 | 7.87 | 7.61 | 7.74 | 6.66 | qfq | 25,702,857 | 199,651,232 | 0.91% |
| 2024-03-06 | 7.71 | 7.79 | 7.64 | 7.67 | 6.60 | qfq | 25,135,863 | 193,618,024 | -0.65% |
| 2024-03-05 | 7.65 | 7.79 | 7.57 | 7.72 | 6.64 | qfq | 36,347,752 | 279,205,313 | 0.39% |
| 2024-03-04 | 7.28 | 7.70 | 7.25 | 7.69 | 6.62 | qfq | 55,181,655 | 415,932,266 | 4.91% |
| 2024-03-01 | 7.51 | 7.57 | 7.29 | 7.33 | 6.31 | qfq | 41,073,597 | 302,908,707 | -3.17% |
| 2024-02-29 | 7.45 | 7.59 | 7.36 | 7.57 | 6.52 | qfq | 36,537,810 | 272,915,331 | 2.02% |
| 2024-02-28 | 7.20 | 7.53 | 7.17 | 7.42 | 6.39 | qfq | 45,670,276 | 336,467,603 | 2.63% |
| 2024-02-27 | 7.17 | 7.28 | 7.15 | 7.23 | 6.22 | qfq | 35,377,588 | 255,460,766 | 0.42% |
| 2024-02-26 | 7.45 | 7.45 | 7.17 | 7.20 | 6.20 | qfq | 55,713,189 | 405,840,395 | -4.13% |
| 2024-02-23 | 7.54 | 7.63 | 7.46 | 7.51 | 6.46 | qfq | 24,906,426 | 187,275,815 | -0.27% |
| 2024-02-22 | 7.45 | 7.55 | 7.40 | 7.53 | 6.48 | qfq | 40,450,269 | 302,049,128 | 0.13% |
| 2024-02-21 | 7.80 | 7.83 | 7.51 | 7.52 | 6.47 | qfq | 52,605,684 | 398,530,032 | -3.59% |
| 2024-02-20 | 7.52 | 7.90 | 7.50 | 7.80 | 6.71 | qfq | 37,078,466 | 288,048,971 | 3.31% |
| 2024-02-19 | 7.45 | 7.62 | 7.23 | 7.55 | 6.50 | qfq | 48,339,186 | 361,901,682 | 1.75% |
| 2024-02-08 | 7.67 | 7.90 | 7.36 | 7.42 | 6.39 | qfq | 65,060,436 | 499,031,707 | -3.26% |
| 2024-02-07 | 7.42 | 7.69 | 7.33 | 7.67 | 6.60 | qfq | 59,550,358 | 448,090,718 | 3.23% |
| 2024-02-06 | 7.29 | 7.51 | 7.19 | 7.43 | 6.40 | qfq | 44,176,576 | 325,878,748 | 0.95% |
| 2024-02-05 | 7.26 | 7.40 | 7.08 | 7.36 | 6.33 | qfq | 45,131,170 | 327,444,871 | 1.10% |
| 2024-02-02 | 7.22 | 7.34 | 7.10 | 7.28 | 6.27 | qfq | 31,357,581 | 227,341,319 | 0.14% |
| 2024-02-01 | 7.23 | 7.32 | 7.12 | 7.27 | 6.26 | qfq | 31,842,255 | 231,106,942 | 0.28% |
| 2024-01-31 | 7.16 | 7.35 | 7.11 | 7.25 | 6.24 | qfq | 28,058,875 | 203,185,285 | 0.69% |
| 2024-01-30 | 7.21 | 7.33 | 7.18 | 7.20 | 6.20 | qfq | 30,015,692 | 218,542,218 | -0.83% |
| 2024-01-29 | 7.04 | 7.35 | 7.04 | 7.26 | 6.25 | qfq | 41,862,481 | 303,700,487 | 3.13% |
| 2024-01-26 | 7.00 | 7.08 | 6.96 | 7.04 | 6.06 | qfq | 16,926,212 | 119,035,960 | 0.57% |
| 2024-01-25 | 6.91 | 7.02 | 6.88 | 7.00 | 6.03 | qfq | 24,993,969 | 174,281,738 | 1.60% |
| 2024-01-24 | 6.81 | 6.91 | 6.71 | 6.89 | 5.93 | qfq | 21,810,270 | 148,859,194 | 1.32% |
| 2024-01-23 | 6.62 | 6.84 | 6.57 | 6.80 | 5.85 | qfq | 23,391,293 | 156,813,469 | 1.95% |
| 2024-01-22 | 6.91 | 6.92 | 6.65 | 6.67 | 5.74 | qfq | 25,174,766 | 170,814,174 | -3.61% |
| 2024-01-19 | 6.91 | 6.97 | 6.85 | 6.92 | 5.96 | qfq | 19,173,165 | 132,434,019 | -0.14% |
| 2024-01-18 | 6.92 | 6.98 | 6.75 | 6.93 | 5.96 | qfq | 30,411,804 | 208,566,128 | -0.43% |
| 2024-01-17 | 7.06 | 7.12 | 6.96 | 6.96 | 5.99 | qfq | 24,065,696 | 169,789,920 | -1.28% |
| 2024-01-16 | 6.98 | 7.06 | 6.95 | 7.05 | 6.07 | qfq | 37,240,233 | 261,267,822 | 1.44% |
| 2024-01-15 | 6.90 | 7.00 | 6.85 | 6.95 | 5.98 | qfq | 52,760,440 | 366,147,186 | 2.51% |
| 2024-01-12 | 6.65 | 6.84 | 6.63 | 6.78 | 5.84 | qfq | 26,519,037 | 179,341,295 | 2.26% |
| 2024-01-11 | 6.74 | 6.74 | 6.61 | 6.63 | 5.71 | qfq | 25,060,703 | 166,816,223 | -1.63% |
| 2024-01-10 | 6.76 | 6.78 | 6.63 | 6.74 | 5.80 | qfq | 18,427,911 | 123,632,680 | -0.74% |
| 2024-01-09 | 6.71 | 6.80 | 6.65 | 6.79 | 5.84 | qfq | 23,530,344 | 158,664,180 | 1.04% |
| 2024-01-08 | 6.74 | 6.80 | 6.64 | 6.72 | 5.78 | qfq | 27,376,524 | 184,030,707 | -0.59% |
| 2024-01-05 | 6.75 | 6.85 | 6.72 | 6.76 | 5.82 | qfq | 24,410,719 | 165,855,542 | 0.15% |
| 2024-01-04 | 6.75 | 6.79 | 6.67 | 6.75 | 5.81 | qfq | 17,907,668 | 120,531,022 | 0.15% |
| 2024-01-03 | 6.63 | 6.77 | 6.62 | 6.74 | 5.80 | qfq | 31,315,606 | 209,905,072 | 1.66% |
| 2024-01-02 | 6.38 | 6.69 | 6.37 | 6.63 | 5.71 | qfq | 36,879,300 | 243,527,574 | 3.27% |
| 2023-12-29 | 6.47 | 6.54 | 6.40 | 6.42 | 5.53 | qfq | 20,073,805 | 129,164,884 | -1.08% |
| 2023-12-28 | 6.54 | 6.64 | 6.46 | 6.49 | 5.59 | qfq | 22,021,784 | 144,116,702 | -0.76% |
| 2023-12-27 | 6.48 | 6.58 | 6.45 | 6.54 | 5.63 | qfq | 19,147,137 | 124,578,991 | 0.93% |
| 2023-12-26 | 6.45 | 6.51 | 6.42 | 6.48 | 5.58 | qfq | 13,293,523 | 86,007,169 | 0.31% |
| 2023-12-25 | 6.42 | 6.48 | 6.34 | 6.46 | 5.56 | qfq | 14,814,653 | 95,011,528 | 0.47% |
| 2023-12-22 | 6.43 | 6.50 | 6.39 | 6.43 | 5.53 | qfq | 22,649,749 | 146,003,334 | 0.00% |
| 2023-12-21 | 6.31 | 6.44 | 6.25 | 6.43 | 5.53 | qfq | 27,401,341 | 174,164,813 | 1.26% |
| 2023-12-20 | 6.35 | 6.48 | 6.34 | 6.35 | 5.47 | qfq | 44,212,440 | 283,651,805 | 1.44% |
| 2023-12-19 | 6.26 | 6.31 | 6.21 | 6.26 | 5.39 | qfq | 15,160,189 | 94,895,790 | -0.16% |
| 2023-12-18 | 6.23 | 6.33 | 6.22 | 6.27 | 5.40 | qfq | 14,587,506 | 91,610,592 | 0.16% |
| 2023-12-15 | 6.33 | 6.36 | 6.23 | 6.26 | 5.39 | qfq | 18,358,122 | 115,545,139 | -0.63% |
| 2023-12-14 | 6.29 | 6.33 | 6.21 | 6.30 | 5.42 | qfq | 16,579,811 | 104,263,577 | 0.16% |
| 2023-12-13 | 6.27 | 6.35 | 6.25 | 6.29 | 5.41 | qfq | 22,461,344 | 141,515,142 | 0.32% |
| 2023-12-12 | 6.16 | 6.28 | 6.15 | 6.27 | 5.40 | qfq | 26,704,220 | 166,398,088 | 1.62% |
| 2023-12-11 | 6.06 | 6.19 | 5.97 | 6.17 | 5.31 | qfq | 32,132,346 | 195,744,888 | 1.98% |
| 2023-12-08 | 5.96 | 6.09 | 5.96 | 6.05 | 5.21 | qfq | 26,878,700 | 162,829,289 | 1.34% |
| 2023-12-07 | 5.93 | 6.00 | 5.92 | 5.97 | 5.14 | qfq | 12,546,677 | 74,800,590 | 0.51% |
| 2023-12-06 | 5.98 | 5.98 | 5.87 | 5.94 | 5.11 | qfq | 13,995,109 | 83,050,186 | -0.50% |
| 2023-12-05 | 6.00 | 6.07 | 5.95 | 5.97 | 5.14 | qfq | 18,541,122 | 111,732,414 | -0.50% |
| 2023-12-04 | 5.99 | 6.06 | 5.96 | 6.00 | 5.16 | qfq | 17,755,281 | 106,726,460 | 0.33% |
| 2023-12-01 | 6.00 | 6.02 | 5.95 | 5.98 | 5.15 | qfq | 15,745,093 | 94,241,407 | -0.17% |
| 2023-11-30 | 5.89 | 6.00 | 5.88 | 5.99 | 5.16 | qfq | 20,051,592 | 119,571,693 | 1.53% |
| 2023-11-29 | 5.89 | 5.96 | 5.89 | 5.90 | 5.08 | qfq | 17,048,376 | 101,066,121 | 0.17% |
| 2023-11-28 | 5.85 | 5.91 | 5.81 | 5.89 | 5.07 | qfq | 15,915,087 | 93,353,412 | 0.68% |
| 2023-11-27 | 5.85 | 5.88 | 5.78 | 5.85 | 5.04 | qfq | 15,090,078 | 87,963,920 | -0.17% |
| 2023-11-24 | 5.90 | 5.92 | 5.86 | 5.86 | 5.04 | qfq | 11,836,700 | 69,764,542 | -0.51% |
| 2023-11-23 | 5.82 | 5.91 | 5.82 | 5.89 | 5.07 | qfq | 15,222,477 | 89,410,836 | 1.20% |
| 2023-11-22 | 5.85 | 5.90 | 5.81 | 5.82 | 5.01 | qfq | 14,893,348 | 87,112,761 | -0.68% |
| 2023-11-21 | 5.90 | 5.92 | 5.85 | 5.86 | 5.04 | qfq | 12,416,601 | 73,141,772 | -0.68% |
| 2023-11-20 | 5.85 | 5.94 | 5.83 | 5.90 | 5.08 | qfq | 18,179,856 | 107,459,009 | 0.85% |
| 2023-11-17 | 5.84 | 5.87 | 5.82 | 5.85 | 5.04 | qfq | 9,776,773 | 57,182,108 | 0.17% |
| 2023-11-16 | 5.85 | 5.88 | 5.83 | 5.84 | 5.03 | qfq | 10,198,500 | 59,661,801 | -0.34% |
| 2023-11-15 | 5.88 | 5.89 | 5.83 | 5.86 | 5.04 | qfq | 14,180,618 | 83,048,851 | 0.17% |
| 2023-11-14 | 5.88 | 5.94 | 5.83 | 5.85 | 5.04 | qfq | 18,045,269 | 106,098,073 | -0.51% |
| 2023-11-13 | 5.88 | 5.93 | 5.76 | 5.88 | 5.06 | qfq | 25,733,191 | 150,133,704 | 0.68% |
| 2023-11-10 | 5.81 | 5.87 | 5.71 | 5.84 | 5.03 | qfq | 22,925,498 | 132,814,473 | 0.52% |
| 2023-11-09 | 5.77 | 5.85 | 5.75 | 5.81 | 5.00 | qfq | 18,722,229 | 108,928,489 | 0.69% |
| 2023-11-08 | 5.81 | 5.82 | 5.75 | 5.77 | 4.97 | qfq | 15,510,124 | 89,617,533 | -0.69% |
| 2023-11-07 | 5.86 | 5.86 | 5.79 | 5.81 | 5.00 | qfq | 17,771,750 | 103,310,323 | -0.85% |
| 2023-11-06 | 5.89 | 5.94 | 5.83 | 5.86 | 5.04 | qfq | 25,681,171 | 150,399,317 | -0.17% |
| 2023-11-03 | 5.89 | 5.94 | 5.86 | 5.87 | 5.05 | qfq | 19,050,622 | 112,301,639 | -0.68% |
| 2023-11-02 | 5.86 | 5.95 | 5.85 | 5.91 | 5.09 | qfq | 20,456,837 | 120,877,696 | 0.85% |
| 2023-11-01 | 5.88 | 5.93 | 5.80 | 5.86 | 5.04 | qfq | 20,869,609 | 122,052,432 | -0.51% |
| 2023-10-31 | 6.02 | 6.05 | 5.85 | 5.89 | 5.07 | qfq | 30,340,450 | 178,970,157 | -2.48% |
| 2023-10-30 | 6.11 | 6.14 | 6.02 | 6.04 | 5.20 | qfq | 23,195,700 | 140,656,764 | -1.63% |
| 2023-10-27 | 6.11 | 6.17 | 6.07 | 6.14 | 5.28 | qfq | 14,045,802 | 85,986,514 | 0.66% |
| 2023-10-26 | 5.93 | 6.12 | 5.90 | 6.10 | 5.25 | qfq | 15,642,477 | 94,504,911 | 2.52% |
| 2023-10-25 | 5.96 | 6.03 | 5.93 | 5.95 | 5.12 | qfq | 17,130,376 | 102,513,387 | 0.17% |
| 2023-10-24 | 5.90 | 5.98 | 5.85 | 5.94 | 5.11 | qfq | 18,365,746 | 108,678,614 | 1.02% |
| 2023-10-23 | 6.01 | 6.04 | 5.85 | 5.88 | 5.06 | qfq | 15,105,744 | 89,686,677 | -2.65% |
| 2023-10-20 | 6.01 | 6.09 | 6.00 | 6.04 | 5.20 | qfq | 10,017,796 | 60,597,065 | 0.00% |
| 2023-10-19 | 6.11 | 6.12 | 6.01 | 6.04 | 5.20 | qfq | 12,777,883 | 77,263,253 | -1.15% |
| 2023-10-18 | 6.21 | 6.23 | 6.11 | 6.11 | 5.26 | qfq | 12,317,209 | 75,847,019 | -1.93% |
| 2023-10-17 | 6.16 | 6.26 | 6.15 | 6.23 | 5.36 | qfq | 14,199,961 | 88,041,396 | 0.97% |
| 2023-10-16 | 6.18 | 6.23 | 6.14 | 6.17 | 5.31 | qfq | 10,217,653 | 63,049,817 | -0.48% |
| 2023-10-13 | 6.19 | 6.25 | 6.17 | 6.20 | 5.34 | qfq | 9,663,017 | 59,881,243 | -0.32% |
| 2023-10-12 | 6.16 | 6.25 | 6.14 | 6.22 | 5.35 | qfq | 13,464,741 | 83,648,473 | 1.14% |
| 2023-10-11 | 6.23 | 6.25 | 6.14 | 6.15 | 5.29 | qfq | 16,914,851 | 104,676,432 | -1.28% |
| 2023-10-10 | 6.32 | 6.35 | 6.22 | 6.23 | 5.36 | qfq | 17,180,486 | 107,485,010 | -1.58% |
| 2023-10-09 | 6.36 | 6.38 | 6.31 | 6.33 | 5.45 | qfq | 13,014,115 | 82,519,898 | -0.31% |
| 2023-09-28 | 6.35 | 6.40 | 6.32 | 6.35 | 5.47 | qfq | 14,808,977 | 94,265,430 | 0.00% |
| 2023-09-27 | 6.42 | 6.46 | 6.33 | 6.35 | 5.47 | qfq | 17,545,843 | 111,814,796 | -1.09% |
| 2023-09-26 | 6.37 | 6.45 | 6.35 | 6.42 | 5.53 | qfq | 13,630,264 | 87,448,298 | 0.63% |
| 2023-09-25 | 6.40 | 6.46 | 6.36 | 6.38 | 5.49 | qfq | 18,252,506 | 117,046,174 | -0.31% |
| 2023-09-22 | 6.42 | 6.43 | 6.34 | 6.40 | 5.51 | qfq | 16,354,414 | 104,374,705 | -0.16% |
| 2023-09-21 | 6.48 | 6.55 | 6.39 | 6.41 | 5.52 | qfq | 19,501,680 | 125,988,769 | -1.08% |
| 2023-09-20 | 6.51 | 6.55 | 6.45 | 6.48 | 5.58 | qfq | 16,798,888 | 109,235,788 | -0.15% |
| 2023-09-19 | 6.39 | 6.51 | 6.36 | 6.49 | 5.59 | qfq | 22,226,354 | 143,580,657 | 1.09% |
| 2023-09-18 | 6.44 | 6.46 | 6.31 | 6.42 | 5.53 | qfq | 30,309,498 | 193,143,420 | 0.00% |
| 2023-09-15 | 6.69 | 6.70 | 6.42 | 6.42 | 5.53 | qfq | 47,962,753 | 311,309,402 | -4.61% |
| 2023-09-14 | 6.57 | 6.75 | 6.56 | 6.73 | 5.79 | qfq | 23,758,166 | 159,240,542 | 2.44% |
| 2023-09-13 | 6.59 | 6.62 | 6.53 | 6.57 | 5.65 | qfq | 10,493,860 | 68,894,644 | 0.00% |
| 2023-09-12 | 6.63 | 6.70 | 6.56 | 6.57 | 5.65 | qfq | 11,972,374 | 79,299,010 | -0.61% |
| 2023-09-11 | 6.54 | 6.68 | 6.52 | 6.61 | 5.69 | qfq | 26,039,325 | 172,140,779 | 0.92% |
| 2023-09-08 | 6.43 | 6.57 | 6.40 | 6.55 | 5.64 | qfq | 21,303,832 | 138,318,944 | 1.87% |
| 2023-09-07 | 6.54 | 6.57 | 6.43 | 6.43 | 5.53 | qfq | 15,909,851 | 103,090,201 | -1.83% |
| 2023-09-06 | 6.54 | 6.62 | 6.51 | 6.55 | 5.64 | qfq | 15,220,191 | 99,787,476 | 0.00% |
| 2023-09-05 | 6.49 | 6.59 | 6.47 | 6.55 | 5.64 | qfq | 16,468,078 | 107,884,562 | 0.77% |
| 2023-09-04 | 6.46 | 6.53 | 6.43 | 6.50 | 5.59 | qfq | 18,916,890 | 122,545,184 | 0.62% |
| 2023-09-01 | 6.55 | 6.55 | 6.42 | 6.46 | 5.56 | qfq | 18,869,239 | 121,903,034 | -0.92% |
| 2023-08-31 | 6.53 | 6.59 | 6.51 | 6.52 | 5.61 | qfq | 20,394,272 | 133,335,213 | 0.15% |
| 2023-08-30 | 6.55 | 6.68 | 6.50 | 6.51 | 5.60 | qfq | 33,026,819 | 217,265,332 | -0.31% |
| 2023-08-29 | 6.68 | 6.74 | 6.52 | 6.53 | 5.62 | qfq | 42,230,825 | 278,617,304 | -2.97% |
| 2023-08-28 | 6.87 | 6.93 | 6.71 | 6.73 | 5.79 | qfq | 23,829,651 | 162,666,135 | 1.66% |
| 2023-08-25 | 6.54 | 6.71 | 6.52 | 6.62 | 5.70 | qfq | 14,281,186 | 94,903,900 | 1.22% |
| 2023-08-24 | 6.59 | 6.65 | 6.52 | 6.54 | 5.63 | qfq | 14,253,000 | 93,540,487 | -0.76% |
| 2023-08-23 | 6.66 | 6.69 | 6.58 | 6.59 | 5.67 | qfq | 12,858,922 | 85,435,475 | -1.20% |
| 2023-08-22 | 6.75 | 6.78 | 6.59 | 6.67 | 5.74 | qfq | 16,790,323 | 111,919,102 | -0.60% |
| 2023-08-21 | 6.79 | 6.86 | 6.71 | 6.71 | 5.78 | qfq | 12,841,356 | 87,117,878 | -1.76% |
| 2023-08-18 | 6.84 | 6.93 | 6.82 | 6.83 | 5.88 | qfq | 14,360,269 | 98,835,914 | -0.29% |
| 2023-08-17 | 6.77 | 6.87 | 6.69 | 6.85 | 5.90 | qfq | 23,110,544 | 156,632,857 | 0.88% |
| 2023-08-16 | 6.77 | 6.82 | 6.69 | 6.79 | 5.84 | qfq | 16,313,966 | 110,433,050 | -0.29% |
| 2023-08-15 | 6.67 | 6.91 | 6.64 | 6.81 | 5.86 | qfq | 31,180,180 | 212,509,554 | 2.25% |
| 2023-08-14 | 6.65 | 6.68 | 6.54 | 6.66 | 5.73 | qfq | 11,428,662 | 75,652,387 | 0.30% |
| 2023-08-11 | 6.74 | 6.76 | 6.61 | 6.64 | 5.72 | qfq | 10,581,731 | 70,562,518 | -1.48% |
| 2023-08-10 | 6.67 | 6.75 | 6.65 | 6.74 | 5.80 | qfq | 12,061,743 | 81,027,249 | 1.20% |
| 2023-08-09 | 6.79 | 6.79 | 6.61 | 6.66 | 5.73 | qfq | 17,833,665 | 118,956,328 | -1.91% |
| 2023-08-08 | 6.83 | 6.84 | 6.75 | 6.79 | 5.84 | qfq | 10,942,713 | 74,214,601 | -0.15% |
| 2023-08-07 | 6.84 | 6.86 | 6.75 | 6.80 | 5.85 | qfq | 19,298,868 | 131,135,599 | -0.73% |
| 2023-08-04 | 6.96 | 7.03 | 6.82 | 6.85 | 5.90 | qfq | 22,748,103 | 156,487,771 | -1.44% |
| 2023-08-03 | 6.92 | 7.03 | 6.90 | 6.95 | 5.98 | qfq | 14,357,179 | 99,958,904 | 0.43% |
| 2023-08-02 | 6.98 | 7.00 | 6.90 | 6.92 | 5.96 | qfq | 16,783,619 | 116,536,852 | -0.86% |
| 2023-08-01 | 6.77 | 7.03 | 6.75 | 6.98 | 6.01 | qfq | 36,503,662 | 252,590,990 | 2.95% |
| 2023-07-31 | 6.85 | 6.87 | 6.72 | 6.78 | 5.84 | qfq | 28,558,030 | 193,418,050 | -0.73% |
| 2023-07-28 | 6.82 | 6.85 | 6.67 | 6.83 | 5.88 | qfq | 19,668,793 | 133,245,957 | 0.44% |
| 2023-07-27 | 6.72 | 6.95 | 6.72 | 6.80 | 5.85 | qfq | 22,607,278 | 154,665,484 | 1.04% |
| 2023-07-26 | 6.72 | 6.74 | 6.65 | 6.73 | 5.79 | qfq | 18,048,676 | 120,842,319 | 0.15% |
| 2023-07-25 | 7.08 | 7.10 | 6.63 | 6.72 | 5.78 | qfq | 51,048,505 | 345,659,076 | -4.95% |
| 2023-07-24 | 6.89 | 7.13 | 6.87 | 7.07 | 6.09 | qfq | 25,093,510 | 177,141,349 | 2.32% |
| 2023-07-21 | 6.89 | 6.93 | 6.83 | 6.91 | 5.95 | qfq | 15,758,589 | 108,398,336 | 0.14% |
| 2023-07-20 | 6.91 | 7.01 | 6.90 | 6.90 | 5.94 | qfq | 14,803,067 | 102,887,465 | -0.58% |
| 2023-07-19 | 6.93 | 6.97 | 6.91 | 6.94 | 5.97 | qfq | 9,525,319 | 66,122,857 | 0.14% |
| 2023-07-18 | 6.98 | 7.00 | 6.88 | 6.93 | 5.96 | qfq | 10,848,953 | 75,051,508 | -0.57% |
| 2023-07-17 | 6.94 | 7.05 | 6.94 | 6.97 | 6.00 | qfq | 14,834,471 | 103,844,626 | 0.58% |