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
航天电子600879.SH
最近收盘价16.282026-07-17
最近交易日2026-07-17
成交量（股）163,647,225
成交额（元）2,628,058,514
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.048 | — | — | — | 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 | 16.80 | 17.11 | 15.60 | 16.28 | 16.28 | qfq | 163,647,225 | 2,628,058,514 | -4.18% |
| 2026-07-16 | 17.01 | 17.62 | 16.70 | 16.99 | 16.99 | qfq | 117,637,441 | 2,023,555,535 | -2.24% |
| 2026-07-15 | 18.15 | 18.78 | 17.38 | 17.38 | 17.38 | qfq | 198,005,973 | 3,563,817,922 | -9.99% |
| 2026-07-14 | 20.51 | 20.90 | 19.22 | 19.31 | 19.31 | qfq | 207,883,290 | 4,039,438,400 | -9.60% |
| 2026-07-13 | 23.06 | 23.06 | 20.96 | 21.36 | 21.36 | qfq | 336,956,574 | 7,369,211,411 | -8.29% |
| 2026-07-10 | 21.18 | 23.29 | 20.07 | 23.29 | 23.29 | qfq | 262,189,285 | 5,817,465,442 | 9.91% |
| 2026-07-09 | 20.70 | 21.20 | 20.27 | 21.19 | 21.17 | qfq | 148,126,114 | 3,079,361,913 | 2.02% |
| 2026-07-08 | 20.60 | 21.22 | 20.31 | 20.77 | 20.75 | qfq | 131,078,659 | 2,720,940,833 | 0.68% |
| 2026-07-07 | 21.51 | 22.15 | 20.34 | 20.63 | 20.61 | qfq | 137,862,345 | 2,928,044,007 | -4.09% |
| 2026-07-06 | 22.77 | 23.33 | 21.29 | 21.51 | 21.49 | qfq | 197,602,241 | 4,370,461,172 | -3.41% |
| 2026-07-03 | 21.00 | 22.42 | 21.00 | 22.27 | 22.25 | qfq | 198,196,862 | 4,361,367,041 | 6.40% |
| 2026-07-02 | 21.00 | 21.94 | 20.88 | 20.93 | 20.91 | qfq | 143,938,773 | 3,082,015,014 | -2.42% |
| 2026-07-01 | 21.27 | 21.75 | 21.03 | 21.45 | 21.43 | qfq | 156,404,384 | 3,359,215,540 | 0.75% |
| 2026-06-30 | 20.05 | 21.56 | 20.05 | 21.29 | 21.27 | qfq | 197,727,584 | 4,159,844,386 | 7.58% |
| 2026-06-29 | 19.98 | 20.04 | 19.26 | 19.79 | 19.77 | qfq | 146,137,681 | 2,874,871,341 | -1.15% |
| 2026-06-26 | 18.71 | 20.50 | 18.07 | 20.02 | 20.00 | qfq | 252,628,128 | 4,932,033,833 | 5.65% |
| 2026-06-25 | 19.20 | 20.04 | 18.85 | 18.95 | 18.93 | qfq | 118,155,986 | 2,275,345,677 | -1.61% |
| 2026-06-24 | 18.82 | 19.40 | 18.29 | 19.26 | 19.24 | qfq | 113,760,955 | 2,154,720,612 | 2.01% |
| 2026-06-23 | 19.81 | 19.90 | 18.85 | 18.88 | 18.86 | qfq | 144,556,713 | 2,786,133,237 | -6.44% |
| 2026-06-22 | 20.39 | 20.85 | 19.46 | 20.18 | 20.16 | qfq | 165,880,598 | 3,315,585,713 | -2.32% |
| 2026-06-18 | 19.90 | 21.16 | 19.52 | 20.66 | 20.64 | qfq | 190,787,992 | 3,914,404,865 | 2.28% |
| 2026-06-17 | 19.90 | 20.73 | 19.79 | 20.20 | 20.18 | qfq | 136,671,311 | 2,770,474,366 | 0.35% |
| 2026-06-16 | 20.58 | 21.20 | 20.03 | 20.13 | 20.11 | qfq | 171,541,071 | 3,520,583,313 | 1.26% |
| 2026-06-15 | 19.81 | 20.21 | 19.23 | 19.88 | 19.86 | qfq | 139,483,906 | 2,760,057,886 | -0.65% |
| 2026-06-12 | 20.46 | 21.15 | 19.95 | 20.01 | 19.99 | qfq | 171,420,035 | 3,528,088,362 | -0.55% |
| 2026-06-11 | 20.31 | 20.70 | 19.82 | 20.12 | 20.10 | qfq | 136,155,646 | 2,739,631,277 | -3.69% |
| 2026-06-10 | 21.78 | 22.35 | 20.83 | 20.89 | 20.87 | qfq | 139,174,840 | 2,978,401,465 | -4.92% |
| 2026-06-09 | 21.54 | 22.09 | 20.95 | 21.97 | 21.95 | qfq | 178,969,891 | 3,845,794,637 | 0.00% |
| 2026-06-08 | 20.91 | 22.39 | 20.81 | 21.97 | 21.95 | qfq | 245,010,492 | 5,331,691,714 | 2.00% |
| 2026-06-05 | 20.04 | 21.68 | 20.00 | 21.54 | 21.52 | qfq | 256,012,390 | 5,362,474,994 | 9.28% |
| 2026-06-04 | 19.65 | 20.06 | 19.28 | 19.71 | 19.69 | qfq | 98,630,895 | 1,943,988,938 | -1.35% |
| 2026-06-03 | 19.23 | 20.68 | 19.23 | 19.98 | 19.96 | qfq | 150,263,044 | 2,989,416,616 | 3.04% |
| 2026-06-02 | 19.33 | 19.57 | 18.10 | 19.39 | 19.37 | qfq | 129,179,564 | 2,443,633,718 | 0.99% |
| 2026-06-01 | 19.50 | 19.69 | 19.20 | 19.20 | 19.18 | qfq | 79,726,313 | 1,549,466,303 | -1.59% |
| 2026-05-29 | 20.89 | 20.96 | 19.18 | 19.51 | 19.49 | qfq | 141,382,946 | 2,817,523,549 | -6.65% |
| 2026-05-28 | 20.60 | 21.18 | 20.30 | 20.90 | 20.88 | qfq | 98,907,851 | 2,058,300,290 | 1.31% |
| 2026-05-27 | 21.41 | 21.66 | 20.43 | 20.63 | 20.61 | qfq | 112,446,434 | 2,352,891,621 | -3.05% |
| 2026-05-26 | 22.10 | 22.11 | 21.00 | 21.28 | 21.26 | qfq | 130,255,177 | 2,767,570,088 | -4.53% |
| 2026-05-25 | 22.70 | 22.95 | 21.80 | 22.29 | 22.27 | qfq | 118,151,947 | 2,630,779,586 | -0.49% |
| 2026-05-22 | 22.44 | 22.60 | 21.93 | 22.40 | 22.38 | qfq | 91,388,306 | 2,036,839,732 | 0.13% |
| 2026-05-21 | 23.20 | 23.50 | 22.35 | 22.37 | 22.35 | qfq | 120,502,725 | 2,774,444,659 | -2.74% |
| 2026-05-20 | 23.20 | 23.39 | 22.80 | 23.00 | 22.98 | qfq | 97,871,461 | 2,248,778,092 | -1.84% |
| 2026-05-19 | 23.50 | 24.01 | 22.96 | 23.43 | 23.41 | qfq | 130,048,851 | 3,040,574,843 | -0.55% |
| 2026-05-18 | 23.05 | 24.19 | 23.00 | 23.56 | 23.54 | qfq | 137,156,113 | 3,255,229,799 | 1.86% |
| 2026-05-15 | 24.02 | 24.43 | 23.04 | 23.13 | 23.11 | qfq | 163,199,832 | 3,820,987,409 | -4.02% |
| 2026-05-14 | 25.94 | 25.99 | 24.05 | 24.10 | 24.08 | qfq | 186,049,275 | 4,612,066,576 | -7.06% |
| 2026-05-13 | 25.68 | 26.19 | 25.46 | 25.93 | 25.90 | qfq | 148,746,488 | 3,848,801,501 | -0.35% |
| 2026-05-12 | 26.78 | 26.78 | 25.81 | 26.02 | 25.99 | qfq | 174,137,055 | 4,541,660,684 | -2.84% |
| 2026-05-11 | 27.13 | 27.35 | 26.39 | 26.78 | 26.75 | qfq | 272,635,046 | 7,294,195,211 | 0.49% |
| 2026-05-08 | 25.10 | 26.97 | 24.88 | 26.65 | 26.62 | qfq | 306,403,912 | 8,013,310,562 | 5.29% |
| 2026-05-07 | 25.25 | 25.39 | 24.88 | 25.31 | 25.28 | qfq | 162,950,828 | 4,098,728,598 | 0.56% |
| 2026-05-06 | 24.08 | 25.50 | 24.03 | 25.17 | 25.15 | qfq | 197,316,651 | 4,936,836,013 | 5.01% |
| 2026-04-30 | 23.07 | 24.08 | 22.91 | 23.97 | 23.95 | qfq | 160,386,206 | 3,808,479,342 | 3.90% |
| 2026-04-29 | 22.50 | 23.38 | 22.44 | 23.07 | 23.05 | qfq | 113,903,551 | 2,622,475,204 | 3.27% |
| 2026-04-28 | 23.40 | 23.50 | 22.27 | 22.34 | 22.32 | qfq | 133,423,731 | 3,028,610,562 | -4.49% |
| 2026-04-27 | 23.43 | 23.87 | 22.94 | 23.39 | 23.37 | qfq | 149,557,709 | 3,485,257,660 | -0.97% |
| 2026-04-24 | 24.85 | 24.85 | 23.60 | 23.62 | 23.60 | qfq | 183,517,721 | 4,400,119,446 | -5.60% |
| 2026-04-23 | 25.10 | 25.93 | 24.60 | 25.02 | 25.00 | qfq | 218,779,946 | 5,533,116,203 | -0.75% |
| 2026-04-22 | 24.69 | 25.33 | 24.61 | 25.21 | 25.19 | qfq | 177,813,066 | 4,450,113,281 | -1.21% |
| 2026-04-21 | 25.54 | 25.99 | 25.01 | 25.52 | 25.49 | qfq | 258,223,807 | 6,572,469,909 | -0.04% |
| 2026-04-20 | 23.49 | 25.66 | 23.49 | 25.53 | 25.50 | qfq | 305,030,441 | 7,598,765,778 | 9.01% |
| 2026-04-17 | 23.02 | 23.57 | 22.95 | 23.42 | 23.40 | qfq | 128,242,468 | 2,983,399,407 | 1.12% |
| 2026-04-16 | 23.21 | 23.50 | 22.63 | 23.16 | 23.14 | qfq | 154,131,936 | 3,547,816,618 | -0.17% |
| 2026-04-15 | 22.77 | 23.84 | 22.76 | 23.20 | 23.18 | qfq | 246,453,179 | 5,758,076,123 | 3.07% |
| 2026-04-14 | 21.55 | 22.64 | 21.30 | 22.51 | 22.49 | qfq | 208,471,297 | 4,608,133,707 | 5.24% |
| 2026-04-13 | 21.22 | 21.65 | 21.21 | 21.39 | 21.37 | qfq | 74,395,641 | 1,594,135,260 | 0.28% |
| 2026-04-10 | 21.79 | 21.96 | 21.32 | 21.33 | 21.31 | qfq | 99,896,978 | 2,157,423,601 | -1.07% |
| 2026-04-09 | 21.29 | 22.09 | 21.05 | 21.56 | 21.54 | qfq | 132,355,830 | 2,847,855,734 | 0.28% |
| 2026-04-08 | 20.71 | 21.50 | 20.71 | 21.50 | 21.48 | qfq | 133,600,388 | 2,837,016,617 | 5.60% |
| 2026-04-07 | 20.89 | 20.90 | 20.20 | 20.36 | 20.34 | qfq | 74,230,924 | 1,519,971,379 | -1.02% |
| 2026-04-03 | 21.35 | 21.40 | 20.40 | 20.57 | 20.55 | qfq | 90,670,399 | 1,880,554,954 | -2.28% |
| 2026-04-02 | 21.58 | 22.06 | 20.93 | 21.05 | 21.03 | qfq | 101,976,437 | 2,178,043,346 | -3.22% |
| 2026-04-01 | 22.65 | 22.66 | 21.52 | 21.75 | 21.73 | qfq | 153,834,594 | 3,365,630,550 | -2.20% |
| 2026-03-31 | 21.92 | 23.18 | 21.89 | 22.24 | 22.22 | qfq | 231,317,797 | 5,212,353,429 | 1.74% |
| 2026-03-30 | 20.85 | 21.98 | 20.85 | 21.86 | 21.84 | qfq | 141,639,832 | 3,064,451,695 | 3.02% |
| 2026-03-27 | 21.00 | 21.40 | 20.80 | 21.22 | 21.20 | qfq | 87,964,922 | 1,859,670,615 | -0.42% |
| 2026-03-26 | 21.79 | 21.88 | 21.02 | 21.31 | 21.29 | qfq | 123,078,721 | 2,633,440,757 | -0.42% |
| 2026-03-25 | 21.40 | 21.71 | 21.20 | 21.40 | 21.38 | qfq | 98,956,252 | 2,123,528,145 | 1.33% |
| 2026-03-24 | 21.40 | 21.45 | 20.40 | 21.12 | 21.10 | qfq | 119,550,303 | 2,499,028,042 | 0.67% |
| 2026-03-23 | 21.00 | 21.98 | 20.73 | 20.98 | 20.96 | qfq | 142,284,423 | 3,036,462,635 | -2.92% |
| 2026-03-20 | 22.48 | 22.57 | 21.61 | 21.61 | 21.59 | qfq | 99,344,510 | 2,186,302,305 | -3.35% |
| 2026-03-19 | 22.33 | 22.89 | 22.18 | 22.36 | 22.34 | qfq | 125,330,323 | 2,816,167,939 | -2.32% |
| 2026-03-18 | 21.92 | 23.02 | 21.71 | 22.89 | 22.87 | qfq | 209,814,296 | 4,719,463,998 | 5.19% |
| 2026-03-17 | 22.91 | 23.02 | 21.73 | 21.76 | 21.74 | qfq | 135,805,848 | 3,017,648,001 | -4.14% |
| 2026-03-16 | 22.98 | 23.22 | 22.22 | 22.70 | 22.68 | qfq | 143,881,948 | 3,257,980,096 | -2.66% |
| 2026-03-13 | 24.70 | 24.96 | 22.98 | 23.32 | 23.30 | qfq | 228,281,251 | 5,454,902,299 | -6.68% |
| 2026-03-12 | 25.77 | 25.80 | 24.92 | 24.99 | 24.97 | qfq | 127,411,645 | 3,211,093,708 | -3.48% |
| 2026-03-11 | 26.50 | 26.58 | 25.77 | 25.89 | 25.86 | qfq | 137,403,518 | 3,575,462,921 | -2.27% |
| 2026-03-10 | 26.42 | 26.95 | 26.20 | 26.49 | 26.46 | qfq | 167,086,716 | 4,427,721,387 | 0.95% |
| 2026-03-09 | 25.59 | 26.39 | 25.48 | 26.24 | 26.21 | qfq | 172,391,244 | 4,467,843,467 | 0.38% |
| 2026-03-06 | 26.00 | 26.83 | 25.65 | 26.14 | 26.11 | qfq | 192,658,771 | 5,060,958,953 | -0.23% |
| 2026-03-05 | 25.67 | 26.43 | 25.52 | 26.20 | 26.17 | qfq | 219,503,643 | 5,703,347,488 | 3.68% |
| 2026-03-04 | 23.99 | 25.67 | 23.90 | 25.27 | 25.24 | qfq | 147,551,440 | 3,714,867,038 | 2.06% |
| 2026-03-03 | 27.13 | 27.14 | 24.75 | 24.76 | 24.74 | qfq | 251,066,324 | 6,426,138,296 | -8.57% |
| 2026-03-02 | 26.20 | 27.85 | 26.01 | 27.08 | 27.05 | qfq | 327,567,116 | 8,826,200,869 | 4.96% |
| 2026-02-27 | 25.94 | 26.35 | 25.64 | 25.80 | 25.77 | qfq | 211,002,239 | 5,481,685,042 | -0.54% |
| 2026-02-26 | 25.19 | 26.22 | 24.91 | 25.94 | 25.91 | qfq | 255,356,949 | 6,579,196,229 | 1.45% |
| 2026-02-25 | 24.25 | 25.86 | 23.90 | 25.57 | 25.54 | qfq | 273,546,199 | 6,836,541,627 | 6.28% |
| 2026-02-24 | 24.09 | 24.40 | 23.90 | 24.06 | 24.04 | qfq | 120,899,060 | 2,922,543,436 | 0.42% |
| 2026-02-13 | 24.21 | 24.49 | 23.96 | 23.96 | 23.94 | qfq | 117,295,174 | 2,838,413,525 | -1.03% |
| 2026-02-12 | 24.74 | 24.74 | 24.13 | 24.21 | 24.19 | qfq | 184,028,560 | 4,483,433,337 | -2.77% |
| 2026-02-11 | 25.10 | 25.69 | 24.77 | 24.90 | 24.88 | qfq | 182,414,028 | 4,593,242,347 | -0.76% |
| 2026-02-10 | 25.96 | 25.96 | 24.85 | 25.09 | 25.07 | qfq | 205,135,486 | 5,175,787,448 | -3.91% |
| 2026-02-09 | 26.30 | 26.40 | 25.68 | 26.11 | 26.08 | qfq | 225,883,612 | 5,879,759,651 | 1.91% |
| 2026-02-06 | 25.61 | 26.43 | 25.24 | 25.62 | 25.59 | qfq | 212,068,642 | 5,471,193,381 | -1.80% |
| 2026-02-05 | 25.79 | 27.10 | 25.68 | 26.09 | 26.06 | qfq | 195,702,815 | 5,156,122,642 | -1.40% |
| 2026-02-04 | 26.89 | 27.27 | 25.98 | 26.46 | 26.43 | qfq | 297,253,510 | 7,913,926,749 | -2.47% |
| 2026-02-03 | 26.05 | 27.28 | 25.16 | 27.13 | 27.10 | qfq | 395,492,418 | 10,443,069,365 | 6.10% |
| 2026-02-02 | 26.01 | 26.85 | 25.55 | 25.57 | 25.54 | qfq | 261,650,688 | 6,832,821,320 | -0.70% |
| 2026-01-30 | 25.68 | 26.66 | 25.25 | 25.75 | 25.72 | qfq | 334,320,196 | 8,684,511,072 | -1.34% |
| 2026-01-29 | 26.80 | 27.73 | 26.04 | 26.10 | 26.07 | qfq | 389,767,752 | 10,486,258,277 | -4.57% |
| 2026-01-28 | 28.95 | 29.20 | 26.88 | 27.35 | 27.32 | qfq | 423,597,861 | 11,702,082,685 | -5.53% |
| 2026-01-27 | 27.50 | 29.45 | 27.50 | 28.95 | 28.92 | qfq | 443,179,602 | 12,774,509,706 | 2.22% |
| 2026-01-26 | 30.00 | 30.19 | 28.31 | 28.32 | 28.29 | qfq | 712,972,240 | 20,660,926,386 | -9.98% |
| 2026-01-23 | 28.90 | 31.46 | 28.03 | 31.46 | 31.43 | qfq | 677,119,103 | 20,564,676,103 | 10.00% |
| 2026-01-22 | 26.66 | 29.48 | 26.66 | 28.60 | 28.57 | qfq | 663,378,760 | 18,929,643,872 | 6.20% |
| 2026-01-21 | 26.20 | 28.50 | 26.20 | 26.93 | 26.90 | qfq | 559,368,677 | 15,367,766,014 | 2.36% |
| 2026-01-20 | 27.01 | 27.36 | 24.44 | 26.31 | 26.28 | qfq | 472,419,778 | 12,080,284,424 | -0.83% |
| 2026-01-19 | 25.25 | 27.50 | 25.25 | 26.53 | 26.50 | qfq | 418,039,728 | 11,066,851,903 | 3.39% |
| 2026-01-16 | 25.10 | 26.95 | 24.80 | 25.66 | 25.63 | qfq | 584,859,328 | 15,189,340,497 | -4.18% |
| 2026-01-15 | 27.37 | 28.00 | 26.78 | 26.78 | 26.75 | qfq | 202,032,290 | 5,476,505,651 | -9.98% |
| 2026-01-14 | 27.91 | 31.10 | 27.90 | 29.75 | 29.72 | qfq | 747,771,973 | 22,076,063,326 | 4.75% |
| 2026-01-13 | 32.23 | 32.24 | 28.40 | 28.40 | 28.37 | qfq | 729,710,846 | 21,247,934,093 | -10.01% |
| 2026-01-12 | 30.50 | 31.56 | 30.00 | 31.56 | 31.53 | qfq | 403,764,927 | 12,567,512,098 | 10.00% |
| 2026-01-09 | 27.50 | 28.69 | 27.11 | 28.69 | 28.66 | qfq | 638,593,528 | 17,983,453,172 | 10.01% |
| 2026-01-08 | 23.48 | 26.08 | 23.47 | 26.08 | 26.05 | qfq | 393,034,338 | 9,900,326,605 | 10.00% |
| 2026-01-07 | 23.50 | 24.66 | 22.80 | 23.71 | 23.69 | qfq | 564,557,234 | 13,405,018,247 | -0.92% |
| 2026-01-06 | 21.30 | 23.93 | 21.18 | 23.93 | 23.91 | qfq | 633,294,339 | 14,287,811,021 | 10.02% |
| 2026-01-05 | 22.30 | 22.65 | 21.00 | 21.75 | 21.73 | qfq | 735,816,823 | 15,993,053,219 | 2.02% |
| 2025-12-31 | 19.37 | 21.32 | 19.30 | 21.32 | 21.30 | qfq | 618,888,806 | 12,707,111,126 | 10.01% |
| 2025-12-30 | 18.86 | 20.86 | 18.69 | 19.38 | 19.36 | qfq | 673,707,857 | 13,271,216,594 | 0.52% |
| 2025-12-29 | 19.00 | 19.80 | 18.70 | 19.28 | 19.26 | qfq | 584,154,503 | 11,241,668,851 | -0.98% |
| 2025-12-26 | 18.40 | 20.03 | 17.90 | 19.47 | 19.45 | qfq | 830,717,760 | 15,697,839,800 | 4.62% |
| 2025-12-25 | 16.71 | 18.61 | 16.61 | 18.61 | 18.59 | qfq | 642,358,273 | 11,587,583,731 | 9.99% |
| 2025-12-24 | 15.50 | 16.96 | 15.50 | 16.92 | 16.90 | qfq | 507,895,248 | 8,345,302,142 | 5.42% |
| 2025-12-23 | 17.22 | 17.38 | 15.67 | 16.05 | 16.03 | qfq | 620,520,851 | 10,171,528,156 | -7.81% |
| 2025-12-22 | 18.38 | 18.42 | 17.29 | 17.41 | 17.39 | qfq | 510,084,601 | 9,055,969,319 | -3.65% |
| 2025-12-19 | 17.50 | 18.16 | 17.26 | 18.07 | 18.05 | qfq | 537,137,606 | 9,528,947,754 | 4.57% |
| 2025-12-18 | 16.93 | 18.26 | 16.69 | 17.28 | 17.26 | qfq | 606,820,626 | 10,678,845,922 | 1.65% |
| 2025-12-17 | 17.76 | 17.82 | 16.69 | 17.00 | 16.98 | qfq | 694,622,836 | 12,002,894,445 | -2.30% |
| 2025-12-16 | 16.51 | 17.40 | 15.80 | 17.40 | 17.38 | qfq | 610,879,466 | 10,213,303,187 | 9.99% |
| 2025-12-15 | 14.60 | 15.82 | 14.38 | 15.82 | 15.80 | qfq | 471,543,113 | 7,244,239,729 | 10.01% |
| 2025-12-12 | 13.80 | 14.94 | 13.60 | 14.38 | 14.37 | qfq | 433,542,968 | 6,148,551,745 | 3.83% |
| 2025-12-11 | 13.65 | 14.14 | 13.36 | 13.85 | 13.84 | qfq | 309,268,603 | 4,264,489,751 | 2.21% |
| 2025-12-10 | 13.10 | 14.08 | 13.09 | 13.55 | 13.54 | qfq | 315,781,714 | 4,282,645,925 | 1.96% |
| 2025-12-09 | 13.00 | 13.62 | 12.97 | 13.29 | 13.28 | qfq | 365,394,648 | 4,855,790,175 | -0.89% |
| 2025-12-08 | 12.96 | 13.96 | 12.80 | 13.41 | 13.40 | qfq | 513,277,563 | 6,964,946,769 | 5.67% |
| 2025-12-05 | 12.01 | 12.98 | 11.91 | 12.69 | 12.68 | qfq | 381,860,264 | 4,720,967,998 | 3.51% |
| 2025-12-04 | 11.20 | 12.47 | 11.12 | 12.26 | 12.25 | qfq | 433,886,691 | 5,294,494,678 | 8.11% |
| 2025-12-03 | 11.64 | 11.68 | 11.13 | 11.34 | 11.33 | qfq | 161,997,250 | 1,839,842,243 | -2.58% |
| 2025-12-02 | 11.20 | 11.85 | 11.17 | 11.64 | 11.63 | qfq | 176,285,249 | 2,035,199,758 | 3.01% |
| 2025-12-01 | 11.25 | 11.53 | 11.15 | 11.30 | 11.29 | qfq | 153,938,230 | 1,746,334,199 | 3.01% |
| 2025-11-28 | 10.68 | 11.10 | 10.64 | 10.97 | 10.96 | qfq | 101,608,984 | 1,108,947,452 | 2.33% |
| 2025-11-27 | 10.56 | 10.86 | 10.40 | 10.72 | 10.71 | qfq | 60,835,968 | 644,850,544 | 0.85% |
| 2025-11-26 | 11.00 | 11.04 | 10.61 | 10.63 | 10.62 | qfq | 65,854,680 | 708,786,500 | -2.39% |
| 2025-11-25 | 11.00 | 11.05 | 10.75 | 10.89 | 10.88 | qfq | 76,744,227 | 836,649,954 | -0.09% |
| 2025-11-24 | 10.53 | 10.92 | 10.52 | 10.90 | 10.89 | qfq | 84,278,040 | 907,718,003 | 4.71% |
| 2025-11-21 | 10.64 | 10.75 | 10.38 | 10.41 | 10.40 | qfq | 53,133,055 | 558,221,917 | -3.07% |
| 2025-11-20 | 10.77 | 10.89 | 10.70 | 10.74 | 10.73 | qfq | 37,845,813 | 407,852,219 | 0.00% |
| 2025-11-19 | 10.78 | 10.80 | 10.64 | 10.74 | 10.73 | qfq | 40,437,945 | 434,526,676 | 0.00% |
| 2025-11-18 | 10.91 | 10.94 | 10.64 | 10.74 | 10.73 | qfq | 53,052,059 | 569,117,522 | -2.01% |
| 2025-11-17 | 11.05 | 11.09 | 10.92 | 10.96 | 10.95 | qfq | 50,889,444 | 559,650,649 | 0.55% |
| 2025-11-14 | 11.14 | 11.19 | 10.90 | 10.90 | 10.89 | qfq | 61,232,259 | 674,817,417 | -2.68% |
| 2025-11-13 | 11.01 | 11.33 | 10.99 | 11.20 | 11.19 | qfq | 79,118,081 | 885,481,950 | 0.99% |
| 2025-11-12 | 11.16 | 11.29 | 10.76 | 11.09 | 11.08 | qfq | 94,336,837 | 1,034,488,337 | -0.89% |
| 2025-11-11 | 11.40 | 11.45 | 11.14 | 11.19 | 11.18 | qfq | 98,598,488 | 1,108,881,093 | -2.53% |
| 2025-11-10 | 11.12 | 11.95 | 11.09 | 11.48 | 11.47 | qfq | 159,064,424 | 1,842,125,515 | 4.74% |
| 2025-11-07 | 10.81 | 11.03 | 10.68 | 10.96 | 10.95 | qfq | 51,848,400 | 562,309,151 | 0.83% |
| 2025-11-06 | 10.74 | 10.91 | 10.66 | 10.87 | 10.86 | qfq | 48,755,848 | 526,566,986 | 1.30% |
| 2025-11-05 | 10.70 | 10.82 | 10.65 | 10.73 | 10.72 | qfq | 40,367,059 | 433,201,087 | -0.46% |
| 2025-11-04 | 11.15 | 11.18 | 10.78 | 10.78 | 10.77 | qfq | 76,372,457 | 832,152,596 | -3.92% |
| 2025-11-03 | 10.96 | 11.29 | 10.81 | 11.22 | 11.21 | qfq | 67,070,800 | 740,728,788 | 2.19% |
| 2025-10-31 | 11.29 | 11.32 | 10.96 | 10.98 | 10.97 | qfq | 79,384,886 | 882,042,635 | -2.75% |
| 2025-10-30 | 11.60 | 11.60 | 11.11 | 11.29 | 11.28 | qfq | 138,503,278 | 1,566,715,704 | -4.48% |
| 2025-10-29 | 11.68 | 12.04 | 11.65 | 11.82 | 11.81 | qfq | 77,985,986 | 924,325,123 | 0.94% |
| 2025-10-28 | 11.66 | 11.83 | 11.53 | 11.71 | 11.70 | qfq | 71,699,089 | 839,863,405 | -0.09% |
| 2025-10-27 | 11.52 | 11.82 | 11.51 | 11.72 | 11.71 | qfq | 103,081,618 | 1,200,790,881 | 1.82% |
| 2025-10-24 | 11.30 | 12.05 | 11.30 | 11.51 | 11.50 | qfq | 136,463,500 | 1,587,880,692 | 4.16% |
| 2025-10-23 | 11.06 | 11.06 | 10.70 | 11.05 | 11.04 | qfq | 34,125,453 | 371,506,789 | -0.09% |
| 2025-10-22 | 11.26 | 11.33 | 11.02 | 11.06 | 11.05 | qfq | 45,142,933 | 501,992,401 | -1.95% |
| 2025-10-21 | 11.38 | 11.47 | 11.24 | 11.28 | 11.27 | qfq | 36,689,329 | 416,138,646 | -0.35% |
| 2025-10-20 | 11.24 | 11.56 | 11.20 | 11.32 | 11.31 | qfq | 51,313,600 | 583,632,050 | 2.35% |
| 2025-10-17 | 11.57 | 11.67 | 11.04 | 11.06 | 11.05 | qfq | 61,283,179 | 691,304,378 | -4.16% |
| 2025-10-16 | 11.76 | 11.89 | 11.48 | 11.54 | 11.53 | qfq | 51,123,953 | 596,018,832 | -2.04% |
| 2025-10-15 | 11.56 | 11.80 | 11.50 | 11.78 | 11.77 | qfq | 48,696,322 | 569,043,318 | 1.29% |
| 2025-10-14 | 11.69 | 12.11 | 11.59 | 11.63 | 11.62 | qfq | 79,427,586 | 938,257,386 | -0.51% |
| 2025-10-13 | 11.20 | 11.84 | 11.15 | 11.69 | 11.68 | qfq | 74,439,970 | 864,999,378 | 1.39% |
| 2025-10-10 | 11.80 | 11.89 | 11.44 | 11.53 | 11.52 | qfq | 74,403,207 | 865,347,407 | -2.37% |
| 2025-10-09 | 11.57 | 11.83 | 11.57 | 11.81 | 11.80 | qfq | 80,584,696 | 945,916,437 | 1.20% |
| 2025-09-30 | 11.24 | 11.72 | 11.23 | 11.67 | 11.66 | qfq | 105,775,934 | 1,222,183,348 | 4.01% |
| 2025-09-29 | 11.25 | 11.33 | 11.10 | 11.22 | 11.21 | qfq | 64,110,995 | 719,921,044 | -0.27% |
| 2025-09-26 | 11.20 | 11.47 | 11.12 | 11.25 | 11.24 | qfq | 81,488,263 | 921,509,965 | -0.09% |
| 2025-09-25 | 10.89 | 11.33 | 10.78 | 11.26 | 11.25 | qfq | 100,717,859 | 1,123,443,246 | 3.30% |
| 2025-09-24 | 10.80 | 10.97 | 10.67 | 10.90 | 10.89 | qfq | 53,154,943 | 577,467,681 | 0.18% |
| 2025-09-23 | 10.71 | 10.97 | 10.57 | 10.88 | 10.87 | qfq | 82,436,423 | 888,729,650 | 1.40% |
| 2025-09-22 | 10.41 | 10.77 | 10.33 | 10.73 | 10.72 | qfq | 81,755,020 | 869,002,855 | 2.78% |
| 2025-09-19 | 10.30 | 10.65 | 10.29 | 10.44 | 10.43 | qfq | 62,103,523 | 651,407,369 | 1.16% |
| 2025-09-18 | 10.42 | 10.55 | 10.25 | 10.32 | 10.31 | qfq | 66,291,032 | 690,108,438 | -1.15% |
| 2025-09-17 | 10.40 | 10.48 | 10.27 | 10.44 | 10.43 | qfq | 50,370,736 | 522,562,546 | 0.38% |
| 2025-09-16 | 10.50 | 10.59 | 10.32 | 10.40 | 10.39 | qfq | 48,716,716 | 507,412,658 | -1.23% |
| 2025-09-15 | 10.70 | 10.76 | 10.50 | 10.53 | 10.52 | qfq | 78,009,621 | 828,471,370 | 1.45% |
| 2025-09-12 | 10.48 | 10.58 | 10.38 | 10.38 | 10.37 | qfq | 51,114,716 | 534,022,586 | -0.76% |
| 2025-09-11 | 10.28 | 10.48 | 10.17 | 10.46 | 10.45 | qfq | 61,286,567 | 636,077,440 | 1.75% |
| 2025-09-10 | 10.21 | 10.38 | 10.21 | 10.28 | 10.27 | qfq | 43,182,096 | 443,326,215 | 0.78% |
| 2025-09-09 | 10.46 | 10.50 | 10.18 | 10.20 | 10.19 | qfq | 67,366,875 | 694,917,772 | -2.95% |
| 2025-09-08 | 10.48 | 10.59 | 10.26 | 10.51 | 10.50 | qfq | 87,056,966 | 908,763,575 | 1.84% |
| 2025-09-05 | 10.20 | 10.37 | 10.10 | 10.32 | 10.31 | qfq | 66,699,764 | 683,575,033 | 1.28% |
| 2025-09-04 | 10.49 | 10.53 | 10.01 | 10.19 | 10.18 | qfq | 113,823,733 | 1,165,841,661 | -2.86% |
| 2025-09-03 | 11.36 | 11.38 | 10.45 | 10.49 | 10.48 | qfq | 146,232,779 | 1,582,199,654 | -7.17% |
| 2025-09-02 | 11.70 | 11.73 | 11.02 | 11.30 | 11.29 | qfq | 120,675,149 | 1,359,620,112 | -3.25% |
| 2025-09-01 | 12.10 | 12.13 | 11.50 | 11.68 | 11.67 | qfq | 153,256,352 | 1,786,773,262 | -3.07% |
| 2025-08-29 | 11.67 | 12.07 | 11.55 | 12.05 | 12.04 | qfq | 208,888,476 | 2,477,316,465 | 3.17% |
| 2025-08-28 | 11.71 | 11.97 | 11.28 | 11.68 | 11.67 | qfq | 173,562,164 | 2,010,513,113 | 2.37% |
| 2025-08-27 | 11.72 | 11.97 | 11.40 | 11.41 | 11.40 | qfq | 154,146,329 | 1,798,825,144 | -2.65% |
| 2025-08-26 | 11.99 | 12.11 | 11.67 | 11.72 | 11.71 | qfq | 165,243,972 | 1,953,981,931 | -1.60% |
| 2025-08-25 | 11.31 | 12.16 | 11.16 | 11.91 | 11.90 | qfq | 249,110,751 | 2,885,993,184 | 5.59% |
| 2025-08-22 | 11.02 | 11.28 | 10.88 | 11.28 | 11.27 | qfq | 119,393,462 | 1,322,991,878 | 2.45% |
| 2025-08-21 | 11.14 | 11.18 | 10.97 | 11.01 | 11.00 | qfq | 89,717,396 | 992,818,024 | -1.17% |
| 2025-08-20 | 10.97 | 11.29 | 10.93 | 11.14 | 11.13 | qfq | 151,632,367 | 1,684,435,613 | 2.11% |
| 2025-08-19 | 11.00 | 11.04 | 10.88 | 10.91 | 10.90 | qfq | 89,278,435 | 976,368,158 | -1.18% |
| 2025-08-18 | 10.99 | 11.18 | 10.94 | 11.04 | 11.03 | qfq | 124,238,536 | 1,371,807,511 | 0.45% |
| 2025-08-15 | 10.86 | 11.01 | 10.85 | 10.99 | 10.98 | qfq | 97,409,854 | 1,066,209,884 | 0.27% |
| 2025-08-14 | 11.27 | 11.27 | 10.78 | 10.96 | 10.95 | qfq | 170,971,817 | 1,879,032,079 | -3.18% |
| 2025-08-13 | 11.27 | 11.59 | 11.18 | 11.32 | 11.31 | qfq | 153,809,634 | 1,746,713,477 | 0.44% |
| 2025-08-12 | 11.60 | 11.60 | 11.15 | 11.27 | 11.26 | qfq | 204,179,733 | 2,306,314,545 | -3.51% |
| 2025-08-11 | 11.49 | 11.87 | 11.39 | 11.68 | 11.67 | qfq | 260,768,955 | 3,037,087,214 | 3.18% |
| 2025-08-08 | 11.21 | 11.60 | 11.12 | 11.32 | 11.31 | qfq | 197,304,754 | 2,236,885,584 | 0.71% |
| 2025-08-07 | 11.19 | 11.66 | 10.97 | 11.24 | 11.23 | qfq | 269,882,062 | 3,055,596,406 | 1.54% |
| 2025-08-06 | 10.98 | 11.25 | 10.98 | 11.07 | 11.06 | qfq | 218,788,123 | 2,430,598,132 | 0.09% |
| 2025-08-05 | 11.29 | 11.40 | 11.00 | 11.06 | 11.05 | qfq | 346,656,796 | 3,868,304,003 | 2.50% |
| 2025-08-04 | 9.82 | 10.79 | 9.82 | 10.79 | 10.78 | qfq | 119,988,558 | 1,278,044,962 | 9.99% |
| 2025-08-01 | 10.03 | 10.05 | 9.77 | 9.81 | 9.80 | qfq | 72,616,820 | 716,477,061 | -2.10% |
| 2025-07-31 | 10.14 | 10.24 | 9.98 | 10.02 | 10.01 | qfq | 54,496,296 | 549,787,734 | -1.28% |
| 2025-07-30 | 10.38 | 10.46 | 10.07 | 10.15 | 10.14 | qfq | 67,449,210 | 690,678,568 | -2.31% |
| 2025-07-29 | 10.31 | 10.40 | 10.20 | 10.39 | 10.38 | qfq | 68,152,956 | 702,993,049 | 0.68% |
| 2025-07-28 | 9.98 | 10.36 | 9.98 | 10.32 | 10.31 | qfq | 100,716,714 | 1,029,751,465 | 3.51% |
| 2025-07-25 | 10.04 | 10.04 | 9.88 | 9.97 | 9.96 | qfq | 39,016,927 | 388,054,838 | -0.70% |
| 2025-07-24 | 9.91 | 10.06 | 9.90 | 10.04 | 10.03 | qfq | 50,500,776 | 505,058,092 | 1.21% |
| 2025-07-23 | 10.10 | 10.11 | 9.89 | 9.92 | 9.91 | qfq | 62,235,272 | 620,309,763 | -1.98% |
| 2025-07-22 | 10.18 | 10.24 | 10.03 | 10.12 | 10.11 | qfq | 49,081,683 | 498,260,687 | -0.78% |
| 2025-07-21 | 10.17 | 10.27 | 10.11 | 10.20 | 10.19 | qfq | 50,883,694 | 517,339,961 | 0.29% |
| 2025-07-18 | 10.08 | 10.20 | 9.98 | 10.17 | 10.16 | qfq | 55,591,806 | 561,820,478 | 0.79% |
| 2025-07-17 | 9.89 | 10.11 | 9.85 | 10.09 | 10.08 | qfq | 59,188,181 | 592,013,004 | 2.02% |
| 2025-07-16 | 9.96 | 9.98 | 9.85 | 9.89 | 9.88 | qfq | 34,197,748 | 338,647,286 | -0.30% |
| 2025-07-15 | 10.01 | 10.07 | 9.86 | 9.92 | 9.91 | qfq | 42,865,631 | 425,835,610 | -1.00% |
| 2025-07-14 | 10.07 | 10.15 | 10.00 | 10.02 | 10.01 | qfq | 34,844,894 | 350,503,447 | -0.50% |
| 2025-07-11 | 10.03 | 10.12 | 9.92 | 10.07 | 10.06 | qfq | 35,131,320 | 353,331,836 | 0.20% |
| 2025-07-10 | 10.01 | 10.10 | 9.91 | 10.05 | 10.04 | qfq | 44,211,041 | 442,035,517 | -0.20% |
| 2025-07-09 | 10.19 | 10.31 | 10.06 | 10.07 | 10.06 | qfq | 43,786,130 | 445,646,328 | -1.08% |
| 2025-07-08 | 10.18 | 10.22 | 10.10 | 10.18 | 10.17 | qfq | 36,348,004 | 369,280,004 | -0.29% |
| 2025-07-07 | 10.03 | 10.34 | 9.98 | 10.21 | 10.20 | qfq | 59,660,824 | 609,123,752 | 1.79% |
| 2025-07-04 | 10.10 | 10.18 | 9.95 | 10.03 | 10.02 | qfq | 50,389,186 | 506,020,732 | -0.69% |
| 2025-07-03 | 10.10 | 10.29 | 10.08 | 10.10 | 10.09 | qfq | 49,819,610 | 505,940,610 | -0.30% |
| 2025-07-02 | 10.27 | 10.27 | 10.06 | 10.13 | 10.12 | qfq | 59,972,000 | 607,148,169 | -1.65% |
| 2025-07-01 | 10.58 | 10.59 | 10.22 | 10.30 | 10.29 | qfq | 102,932,964 | 1,062,219,993 | -1.62% |
| 2025-06-30 | 9.88 | 10.58 | 9.83 | 10.47 | 10.46 | qfq | 170,725,555 | 1,763,643,007 | 7.16% |
| 2025-06-27 | 9.70 | 9.89 | 9.70 | 9.77 | 9.76 | qfq | 72,255,499 | 707,052,580 | 0.93% |
| 2025-06-26 | 9.63 | 9.94 | 9.58 | 9.68 | 9.67 | qfq | 102,573,963 | 1,001,519,417 | 0.52% |
| 2025-06-25 | 9.26 | 9.81 | 9.24 | 9.63 | 9.62 | qfq | 116,481,303 | 1,115,301,724 | 3.77% |
| 2025-06-24 | 9.10 | 9.37 | 9.05 | 9.28 | 9.27 | qfq | 66,919,838 | 616,786,753 | 0.11% |
| 2025-06-23 | 9.14 | 9.34 | 9.10 | 9.27 | 9.26 | qfq | 64,378,251 | 595,576,371 | 1.87% |
| 2025-06-20 | 9.16 | 9.17 | 9.07 | 9.10 | 9.09 | qfq | 31,440,071 | 286,451,513 | -1.19% |
| 2025-06-19 | 9.15 | 9.31 | 9.00 | 9.21 | 9.20 | qfq | 57,735,727 | 526,273,115 | 0.22% |
| 2025-06-18 | 9.13 | 9.25 | 9.10 | 9.19 | 9.18 | qfq | 58,025,366 | 533,167,367 | 0.44% |
| 2025-06-17 | 9.10 | 9.16 | 8.99 | 9.15 | 9.14 | qfq | 44,925,050 | 407,910,812 | 0.33% |
| 2025-06-16 | 9.04 | 9.19 | 8.90 | 9.12 | 9.11 | qfq | 55,019,964 | 499,796,922 | 1.11% |
| 2025-06-13 | 8.90 | 9.03 | 8.82 | 9.02 | 9.01 | qfq | 55,689,431 | 497,980,858 | 1.35% |
| 2025-06-12 | 8.98 | 8.98 | 8.87 | 8.90 | 8.84 | qfq | 37,840,504 | 337,380,719 | -1.22% |
| 2025-06-11 | 9.00 | 9.06 | 8.95 | 9.01 | 8.95 | qfq | 22,924,584 | 206,807,488 | -0.11% |
| 2025-06-10 | 9.13 | 9.13 | 8.93 | 9.02 | 8.96 | qfq | 54,752,680 | 493,383,076 | -1.31% |
| 2025-06-09 | 9.19 | 9.40 | 9.11 | 9.14 | 9.08 | qfq | 56,706,462 | 521,738,773 | 0.11% |
| 2025-06-06 | 9.11 | 9.18 | 9.08 | 9.13 | 9.07 | qfq | 37,071,764 | 338,163,042 | 0.33% |
| 2025-06-05 | 9.12 | 9.13 | 9.02 | 9.10 | 9.04 | qfq | 38,747,604 | 351,832,227 | -0.33% |
| 2025-06-04 | 9.10 | 9.21 | 9.06 | 9.13 | 9.07 | qfq | 47,295,082 | 431,991,942 | -0.11% |
| 2025-06-03 | 9.25 | 9.39 | 9.08 | 9.14 | 9.08 | qfq | 84,574,563 | 777,479,125 | 2.01% |
| 2025-05-30 | 8.91 | 9.00 | 8.82 | 8.96 | 8.90 | qfq | 43,703,837 | 389,868,827 | 0.34% |
| 2025-05-29 | 8.80 | 8.95 | 8.77 | 8.93 | 8.87 | qfq | 41,596,483 | 370,489,302 | 1.59% |
| 2025-05-28 | 8.86 | 8.89 | 8.75 | 8.79 | 8.73 | qfq | 27,246,667 | 240,086,083 | -1.12% |
| 2025-05-27 | 8.89 | 8.96 | 8.73 | 8.89 | 8.83 | qfq | 48,201,764 | 425,196,730 | 0.00% |
| 2025-05-26 | 8.87 | 8.98 | 8.82 | 8.89 | 8.83 | qfq | 39,214,550 | 349,039,546 | 0.91% |
| 2025-05-23 | 8.88 | 8.98 | 8.80 | 8.81 | 8.75 | qfq | 47,990,958 | 426,400,804 | -1.67% |
| 2025-05-22 | 8.97 | 9.15 | 8.90 | 8.96 | 8.90 | qfq | 66,151,303 | 597,427,164 | 0.00% |
| 2025-05-21 | 8.94 | 8.99 | 8.85 | 8.96 | 8.90 | qfq | 45,072,877 | 402,252,955 | -0.33% |
| 2025-05-20 | 9.14 | 9.16 | 8.92 | 8.99 | 8.93 | qfq | 82,530,277 | 744,547,422 | -2.18% |
| 2025-05-19 | 9.15 | 9.36 | 9.04 | 9.19 | 9.13 | qfq | 89,434,876 | 822,481,497 | 1.66% |
| 2025-05-16 | 8.97 | 9.40 | 8.97 | 9.04 | 8.98 | qfq | 86,287,025 | 792,875,755 | 0.44% |
| 2025-05-15 | 9.28 | 9.32 | 8.97 | 9.00 | 8.94 | qfq | 96,227,296 | 874,994,700 | -2.81% |
| 2025-05-14 | 9.53 | 9.63 | 9.24 | 9.26 | 9.20 | qfq | 195,944,764 | 1,829,463,015 | -4.34% |
| 2025-05-13 | 9.10 | 10.03 | 9.10 | 9.68 | 9.62 | qfq | 306,019,809 | 3,004,080,183 | 6.14% |
| 2025-05-12 | 8.79 | 9.33 | 8.75 | 9.12 | 9.06 | qfq | 103,102,958 | 938,453,543 | 3.75% |
| 2025-05-09 | 9.00 | 9.00 | 8.73 | 8.79 | 8.73 | qfq | 64,902,623 | 572,758,251 | -2.12% |
| 2025-05-08 | 8.69 | 8.99 | 8.55 | 8.98 | 8.92 | qfq | 104,046,228 | 915,273,091 | 3.34% |
| 2025-05-07 | 8.40 | 8.78 | 8.32 | 8.69 | 8.63 | qfq | 117,666,688 | 1,007,308,996 | 5.21% |
| 2025-05-06 | 8.27 | 8.32 | 8.20 | 8.26 | 8.21 | qfq | 46,283,030 | 381,513,796 | 0.98% |
| 2025-04-30 | 8.17 | 8.27 | 8.17 | 8.18 | 8.13 | qfq | 26,744,439 | 219,860,413 | -0.12% |
| 2025-04-29 | 8.11 | 8.24 | 8.03 | 8.19 | 8.14 | qfq | 36,476,040 | 297,054,856 | -1.92% |
| 2025-04-28 | 8.46 | 8.49 | 8.28 | 8.35 | 8.29 | qfq | 22,384,347 | 187,175,519 | -1.65% |
| 2025-04-25 | 8.54 | 8.55 | 8.47 | 8.49 | 8.43 | qfq | 20,463,362 | 173,977,016 | -0.24% |
| 2025-04-24 | 8.57 | 8.57 | 8.44 | 8.51 | 8.45 | qfq | 24,078,100 | 204,931,832 | -0.70% |
| 2025-04-23 | 8.60 | 8.65 | 8.52 | 8.57 | 8.51 | qfq | 31,447,707 | 269,043,302 | 0.23% |
| 2025-04-22 | 8.57 | 8.62 | 8.50 | 8.55 | 8.49 | qfq | 20,798,002 | 177,650,591 | -0.70% |
| 2025-04-21 | 8.49 | 8.62 | 8.45 | 8.61 | 8.55 | qfq | 27,962,073 | 239,803,832 | 1.41% |
| 2025-04-18 | 8.45 | 8.51 | 8.37 | 8.49 | 8.43 | qfq | 18,212,106 | 153,747,057 | 0.24% |
| 2025-04-17 | 8.43 | 8.57 | 8.40 | 8.47 | 8.41 | qfq | 22,390,200 | 190,476,474 | -0.12% |
| 2025-04-16 | 8.61 | 8.71 | 8.38 | 8.48 | 8.42 | qfq | 32,989,135 | 280,777,506 | -1.62% |
| 2025-04-15 | 8.76 | 8.76 | 8.55 | 8.62 | 8.56 | qfq | 26,522,400 | 228,498,921 | -1.60% |
| 2025-04-14 | 8.80 | 8.85 | 8.73 | 8.76 | 8.70 | qfq | 33,303,606 | 292,624,760 | -0.11% |
| 2025-04-11 | 8.60 | 8.87 | 8.58 | 8.77 | 8.71 | qfq | 41,841,220 | 365,606,314 | 1.27% |
| 2025-04-10 | 8.75 | 8.82 | 8.57 | 8.66 | 8.60 | qfq | 51,656,059 | 449,318,721 | -0.23% |
| 2025-04-09 | 8.11 | 8.79 | 8.02 | 8.68 | 8.62 | qfq | 75,678,536 | 643,811,589 | 5.98% |
| 2025-04-08 | 8.16 | 8.37 | 8.05 | 8.19 | 8.14 | qfq | 55,858,799 | 456,344,957 | 0.61% |
| 2025-04-07 | 8.60 | 8.79 | 8.14 | 8.14 | 8.09 | qfq | 54,326,440 | 456,127,545 | -9.96% |
| 2025-04-03 | 8.91 | 9.13 | 8.91 | 9.04 | 8.98 | qfq | 22,677,100 | 205,036,335 | 0.22% |
| 2025-04-02 | 9.11 | 9.11 | 8.95 | 9.02 | 8.96 | qfq | 31,147,500 | 280,515,677 | -0.99% |
| 2025-04-01 | 9.02 | 9.25 | 8.99 | 9.11 | 9.05 | qfq | 38,877,147 | 354,803,182 | 1.79% |
| 2025-03-31 | 9.03 | 9.11 | 8.82 | 8.95 | 8.89 | qfq | 39,502,753 | 353,202,987 | -1.76% |
| 2025-03-28 | 9.17 | 9.23 | 9.05 | 9.11 | 9.05 | qfq | 29,797,746 | 272,138,999 | -0.44% |
| 2025-03-27 | 9.27 | 9.31 | 9.00 | 9.15 | 9.09 | qfq | 62,434,865 | 572,340,194 | -3.38% |
| 2025-03-26 | 9.55 | 9.67 | 9.45 | 9.47 | 9.41 | qfq | 28,453,800 | 270,958,891 | -1.25% |
| 2025-03-25 | 9.49 | 9.72 | 9.49 | 9.59 | 9.53 | qfq | 37,887,361 | 365,323,885 | 0.84% |
| 2025-03-24 | 9.78 | 9.79 | 9.34 | 9.51 | 9.45 | qfq | 44,064,465 | 418,928,929 | -2.16% |
| 2025-03-21 | 9.75 | 9.96 | 9.70 | 9.72 | 9.66 | qfq | 40,970,168 | 402,182,892 | -0.92% |
| 2025-03-20 | 9.73 | 9.93 | 9.60 | 9.81 | 9.75 | qfq | 47,361,387 | 464,537,492 | 0.82% |
| 2025-03-19 | 9.68 | 9.75 | 9.57 | 9.73 | 9.67 | qfq | 34,611,705 | 334,321,374 | 0.52% |
| 2025-03-18 | 9.78 | 9.86 | 9.67 | 9.68 | 9.62 | qfq | 33,729,100 | 328,447,155 | -1.02% |
| 2025-03-17 | 9.89 | 9.91 | 9.74 | 9.78 | 9.72 | qfq | 35,244,164 | 345,889,849 | -0.71% |
| 2025-03-14 | 9.83 | 9.92 | 9.71 | 9.85 | 9.78 | qfq | 55,145,682 | 542,039,899 | 0.10% |
| 2025-03-13 | 9.93 | 10.00 | 9.72 | 9.84 | 9.78 | qfq | 44,644,160 | 438,304,567 | -0.40% |
| 2025-03-12 | 9.93 | 10.07 | 9.85 | 9.88 | 9.81 | qfq | 68,142,235 | 678,031,691 | -0.40% |
| 2025-03-11 | 9.54 | 9.94 | 9.53 | 9.92 | 9.85 | qfq | 72,899,728 | 716,611,996 | 2.27% |
| 2025-03-10 | 9.70 | 9.87 | 9.64 | 9.70 | 9.64 | qfq | 50,108,106 | 488,431,479 | 0.21% |
| 2025-03-07 | 9.58 | 9.86 | 9.58 | 9.68 | 9.62 | qfq | 67,757,308 | 659,656,777 | 0.62% |
| 2025-03-06 | 9.65 | 9.68 | 9.51 | 9.62 | 9.56 | qfq | 64,097,201 | 616,228,655 | 0.52% |
| 2025-03-05 | 9.52 | 9.58 | 9.39 | 9.57 | 9.51 | qfq | 58,081,510 | 552,411,154 | 0.84% |
| 2025-03-04 | 9.13 | 9.52 | 9.12 | 9.49 | 9.43 | qfq | 67,166,919 | 632,265,622 | 3.49% |
| 2025-03-03 | 8.98 | 9.33 | 8.98 | 9.17 | 9.11 | qfq | 47,196,727 | 433,060,379 | 1.89% |
| 2025-02-28 | 9.21 | 9.26 | 8.98 | 9.00 | 8.94 | qfq | 37,965,000 | 345,175,720 | -3.02% |
| 2025-02-27 | 9.46 | 9.48 | 9.10 | 9.28 | 9.22 | qfq | 49,584,293 | 459,264,686 | -2.01% |
| 2025-02-26 | 9.43 | 9.50 | 9.33 | 9.47 | 9.41 | qfq | 45,506,173 | 428,437,562 | 0.32% |
| 2025-02-25 | 9.32 | 9.54 | 9.28 | 9.44 | 9.38 | qfq | 47,205,994 | 445,975,860 | -0.11% |
| 2025-02-24 | 9.32 | 9.59 | 9.27 | 9.45 | 9.39 | qfq | 67,110,382 | 636,335,839 | 1.83% |
| 2025-02-21 | 9.28 | 9.35 | 9.18 | 9.28 | 9.22 | qfq | 45,263,331 | 420,003,995 | 0.22% |
| 2025-02-20 | 9.12 | 9.42 | 9.09 | 9.26 | 9.20 | qfq | 56,675,956 | 525,803,142 | 2.32% |
| 2025-02-19 | 8.92 | 9.16 | 8.90 | 9.05 | 8.99 | qfq | 39,886,911 | 360,913,201 | 1.69% |
| 2025-02-18 | 9.19 | 9.19 | 8.86 | 8.90 | 8.84 | qfq | 36,078,562 | 324,716,831 | -2.73% |
| 2025-02-17 | 9.09 | 9.25 | 9.06 | 9.15 | 9.09 | qfq | 42,126,398 | 385,101,776 | 0.55% |
| 2025-02-14 | 9.11 | 9.12 | 8.98 | 9.10 | 9.04 | qfq | 36,676,453 | 331,721,075 | -0.22% |
| 2025-02-13 | 9.32 | 9.35 | 9.10 | 9.12 | 9.06 | qfq | 46,359,402 | 426,327,182 | -2.15% |
| 2025-02-12 | 8.92 | 9.48 | 8.91 | 9.32 | 9.26 | qfq | 84,088,675 | 780,490,415 | 4.02% |
| 2025-02-11 | 8.86 | 9.13 | 8.78 | 8.96 | 8.90 | qfq | 52,760,228 | 473,928,923 | 0.79% |
| 2025-02-10 | 8.88 | 8.92 | 8.80 | 8.89 | 8.83 | qfq | 45,945,942 | 407,914,291 | 1.25% |
| 2025-02-07 | 8.68 | 8.88 | 8.64 | 8.78 | 8.72 | qfq | 54,961,313 | 481,730,829 | 0.80% |
| 2025-02-06 | 8.44 | 8.73 | 8.36 | 8.71 | 8.65 | qfq | 49,744,086 | 428,837,243 | 3.32% |
| 2025-02-05 | 8.33 | 8.49 | 8.29 | 8.43 | 8.37 | qfq | 31,377,708 | 264,197,942 | 1.81% |
| 2025-01-27 | 8.46 | 8.49 | 8.28 | 8.28 | 8.23 | qfq | 26,741,327 | 223,287,720 | -1.90% |
| 2025-01-24 | 8.33 | 8.46 | 8.31 | 8.44 | 8.38 | qfq | 26,767,283 | 225,320,024 | 1.32% |
| 2025-01-23 | 8.42 | 8.58 | 8.32 | 8.33 | 8.27 | qfq | 41,547,800 | 351,758,031 | 0.12% |
| 2025-01-22 | 8.35 | 8.36 | 8.25 | 8.32 | 8.27 | qfq | 22,119,306 | 183,762,149 | -0.72% |
| 2025-01-21 | 8.46 | 8.49 | 8.28 | 8.38 | 8.32 | qfq | 26,683,570 | 223,248,954 | -0.71% |
| 2025-01-20 | 8.55 | 8.57 | 8.40 | 8.44 | 8.38 | qfq | 28,410,900 | 240,760,640 | -0.47% |
| 2025-01-17 | 8.33 | 8.53 | 8.30 | 8.48 | 8.42 | qfq | 38,429,142 | 323,843,563 | 1.68% |
| 2025-01-16 | 8.39 | 8.52 | 8.31 | 8.34 | 8.28 | qfq | 33,254,500 | 279,549,438 | -0.24% |
| 2025-01-15 | 8.49 | 8.52 | 8.35 | 8.36 | 8.30 | qfq | 31,628,070 | 266,428,785 | -1.53% |
| 2025-01-14 | 8.24 | 8.53 | 8.21 | 8.49 | 8.43 | qfq | 38,124,245 | 321,026,420 | 3.16% |
| 2025-01-13 | 8.20 | 8.29 | 8.11 | 8.23 | 8.18 | qfq | 24,445,932 | 200,582,174 | -0.48% |
| 2025-01-10 | 8.38 | 8.51 | 8.26 | 8.27 | 8.22 | qfq | 27,646,047 | 231,952,051 | -1.66% |
| 2025-01-09 | 8.25 | 8.52 | 8.22 | 8.41 | 8.35 | qfq | 34,642,570 | 291,092,961 | 1.20% |
| 2025-01-08 | 8.48 | 8.48 | 8.12 | 8.31 | 8.26 | qfq | 41,964,902 | 347,185,961 | -2.24% |
| 2025-01-07 | 8.46 | 8.52 | 8.40 | 8.50 | 8.44 | qfq | 27,578,378 | 233,282,398 | 0.71% |
| 2025-01-06 | 8.40 | 8.48 | 8.33 | 8.44 | 8.38 | qfq | 32,256,595 | 270,985,903 | 0.12% |
| 2025-01-03 | 8.67 | 8.70 | 8.30 | 8.43 | 8.37 | qfq | 52,243,774 | 442,843,193 | -2.66% |
| 2025-01-02 | 8.97 | 9.01 | 8.57 | 8.66 | 8.60 | qfq | 44,568,847 | 392,436,497 | -3.35% |
| 2024-12-31 | 9.33 | 9.33 | 8.93 | 8.96 | 8.90 | qfq | 47,429,594 | 430,967,426 | -3.66% |
| 2024-12-30 | 9.28 | 9.40 | 9.20 | 9.30 | 9.24 | qfq | 32,375,083 | 301,126,638 | 0.32% |
| 2024-12-27 | 9.29 | 9.56 | 9.23 | 9.27 | 9.21 | qfq | 64,140,121 | 601,111,735 | 1.31% |
| 2024-12-26 | 9.09 | 9.28 | 9.09 | 9.15 | 9.09 | qfq | 33,949,579 | 312,551,111 | 0.55% |
| 2024-12-25 | 9.30 | 9.35 | 9.03 | 9.10 | 9.04 | qfq | 39,335,438 | 359,374,037 | -2.47% |
| 2024-12-24 | 9.23 | 9.37 | 9.23 | 9.33 | 9.27 | qfq | 24,152,801 | 224,737,064 | 1.08% |
| 2024-12-23 | 9.42 | 9.47 | 9.19 | 9.23 | 9.17 | qfq | 33,170,636 | 308,891,965 | -2.22% |
| 2024-12-20 | 9.32 | 9.51 | 9.26 | 9.44 | 9.38 | qfq | 34,562,802 | 326,027,178 | 1.29% |
| 2024-12-19 | 9.23 | 9.37 | 9.18 | 9.32 | 9.26 | qfq | 25,654,102 | 238,049,010 | -0.43% |
| 2024-12-18 | 9.25 | 9.42 | 9.20 | 9.36 | 9.30 | qfq | 33,388,185 | 312,367,384 | 1.74% |
| 2024-12-17 | 9.36 | 9.46 | 9.16 | 9.20 | 9.14 | qfq | 36,986,039 | 342,750,866 | -2.02% |
| 2024-12-16 | 9.50 | 9.54 | 9.31 | 9.39 | 9.33 | qfq | 35,133,681 | 331,158,049 | -0.63% |
| 2024-12-13 | 9.81 | 9.82 | 9.44 | 9.45 | 9.39 | qfq | 75,890,927 | 728,596,043 | -4.45% |
| 2024-12-12 | 9.84 | 9.96 | 9.77 | 9.89 | 9.82 | qfq | 57,411,840 | 567,531,266 | 0.51% |
| 2024-12-11 | 9.79 | 9.94 | 9.73 | 9.84 | 9.78 | qfq | 54,430,040 | 534,649,828 | 0.10% |
| 2024-12-10 | 9.70 | 9.95 | 9.60 | 9.83 | 9.77 | qfq | 104,166,397 | 1,018,399,606 | 3.80% |
| 2024-12-09 | 9.60 | 9.60 | 9.39 | 9.47 | 9.41 | qfq | 33,290,015 | 315,688,629 | -1.35% |
| 2024-12-06 | 9.60 | 9.66 | 9.43 | 9.60 | 9.54 | qfq | 39,714,542 | 380,289,194 | 0.63% |
| 2024-12-05 | 9.38 | 9.61 | 9.38 | 9.54 | 9.48 | qfq | 36,533,404 | 346,820,336 | 1.17% |
| 2024-12-04 | 9.59 | 9.63 | 9.39 | 9.43 | 9.37 | qfq | 41,365,956 | 392,823,804 | -2.08% |
| 2024-12-03 | 9.67 | 9.69 | 9.52 | 9.63 | 9.57 | qfq | 41,404,200 | 397,539,766 | -0.31% |
| 2024-12-02 | 9.47 | 9.66 | 9.47 | 9.66 | 9.60 | qfq | 51,051,465 | 490,338,597 | 1.90% |
| 2024-11-29 | 9.40 | 9.58 | 9.33 | 9.48 | 9.42 | qfq | 48,300,104 | 457,474,517 | 0.64% |
| 2024-11-28 | 9.50 | 9.67 | 9.38 | 9.42 | 9.36 | qfq | 53,419,150 | 507,941,143 | -1.15% |
| 2024-11-27 | 9.07 | 9.55 | 9.00 | 9.53 | 9.47 | qfq | 77,908,952 | 725,847,131 | 4.50% |
| 2024-11-26 | 9.02 | 9.26 | 9.02 | 9.12 | 9.06 | qfq | 46,847,300 | 428,739,781 | 0.77% |
| 2024-11-25 | 9.20 | 9.26 | 8.91 | 9.05 | 8.99 | qfq | 66,978,005 | 607,614,677 | -2.27% |
| 2024-11-22 | 9.78 | 9.78 | 9.25 | 9.26 | 9.20 | qfq | 82,368,822 | 785,535,793 | -5.03% |
| 2024-11-21 | 9.88 | 9.92 | 9.69 | 9.75 | 9.69 | qfq | 58,253,041 | 569,880,121 | -1.52% |
| 2024-11-20 | 9.81 | 9.93 | 9.68 | 9.90 | 9.83 | qfq | 72,977,416 | 717,143,536 | 0.92% |
| 2024-11-19 | 9.71 | 9.98 | 9.49 | 9.81 | 9.75 | qfq | 84,949,898 | 827,947,010 | 1.24% |
| 2024-11-18 | 9.76 | 9.93 | 9.50 | 9.69 | 9.63 | qfq | 84,992,904 | 822,522,113 | -0.51% |
| 2024-11-15 | 9.99 | 10.07 | 9.70 | 9.74 | 9.68 | qfq | 88,919,194 | 878,188,243 | -3.18% |
| 2024-11-14 | 10.31 | 10.33 | 9.98 | 10.06 | 9.99 | qfq | 94,755,211 | 956,696,931 | -2.71% |
| 2024-11-13 | 10.40 | 10.66 | 10.04 | 10.34 | 10.27 | qfq | 115,690,007 | 1,191,952,948 | -0.96% |
| 2024-11-12 | 11.11 | 11.17 | 10.31 | 10.44 | 10.37 | qfq | 171,579,138 | 1,830,756,751 | -5.09% |
| 2024-11-11 | 10.63 | 11.11 | 10.31 | 11.00 | 10.93 | qfq | 237,888,931 | 2,562,133,342 | 5.97% |
| 2024-11-08 | 10.18 | 10.66 | 10.10 | 10.38 | 10.31 | qfq | 186,324,135 | 1,934,252,899 | 2.87% |
| 2024-11-07 | 10.00 | 10.20 | 9.81 | 10.09 | 10.02 | qfq | 167,810,462 | 1,674,385,030 | -0.88% |
| 2024-11-06 | 10.28 | 10.72 | 10.08 | 10.18 | 10.11 | qfq | 285,273,129 | 2,957,419,924 | 0.30% |
| 2024-11-05 | 9.66 | 10.31 | 9.60 | 10.15 | 10.08 | qfq | 300,914,046 | 3,010,315,029 | 4.53% |
| 2024-11-04 | 8.91 | 9.71 | 8.87 | 9.71 | 9.65 | qfq | 202,174,007 | 1,938,594,314 | 9.97% |
| 2024-11-01 | 9.15 | 9.28 | 8.81 | 8.83 | 8.77 | qfq | 102,977,906 | 923,433,036 | -4.64% |
| 2024-10-31 | 9.22 | 9.34 | 8.98 | 9.26 | 9.20 | qfq | 118,133,053 | 1,081,894,084 | 0.54% |
| 2024-10-30 | 9.06 | 9.36 | 8.94 | 9.21 | 9.15 | qfq | 140,165,764 | 1,293,525,795 | 1.88% |
| 2024-10-29 | 9.08 | 9.28 | 8.94 | 9.04 | 8.98 | qfq | 92,767,895 | 843,147,705 | 0.11% |
| 2024-10-28 | 9.06 | 9.26 | 8.98 | 9.03 | 8.97 | qfq | 97,338,332 | 884,055,232 | 0.33% |
| 2024-10-25 | 9.03 | 9.11 | 8.89 | 9.00 | 8.94 | qfq | 84,978,380 | 765,465,394 | -0.44% |
| 2024-10-24 | 9.20 | 9.20 | 8.95 | 9.04 | 8.98 | qfq | 85,400,660 | 769,822,571 | -1.85% |
| 2024-10-23 | 8.80 | 9.42 | 8.76 | 9.21 | 9.15 | qfq | 179,929,775 | 1,648,276,122 | 4.30% |
| 2024-10-22 | 8.92 | 9.02 | 8.68 | 8.83 | 8.77 | qfq | 115,821,267 | 1,023,427,855 | -0.45% |
| 2024-10-21 | 8.62 | 8.99 | 8.57 | 8.87 | 8.81 | qfq | 131,163,644 | 1,158,645,371 | 4.11% |
| 2024-10-18 | 8.25 | 8.65 | 8.17 | 8.52 | 8.46 | qfq | 96,439,079 | 817,789,015 | 3.27% |
| 2024-10-17 | 8.28 | 8.44 | 8.24 | 8.25 | 8.20 | qfq | 52,860,934 | 440,709,772 | 0.36% |
| 2024-10-16 | 8.20 | 8.37 | 8.18 | 8.22 | 8.17 | qfq | 52,961,400 | 437,266,867 | -1.20% |
| 2024-10-15 | 8.36 | 8.59 | 8.29 | 8.32 | 8.27 | qfq | 73,071,460 | 616,560,920 | -1.42% |
| 2024-10-14 | 8.15 | 8.46 | 8.13 | 8.44 | 8.38 | qfq | 81,664,572 | 678,573,824 | 4.46% |
| 2024-10-11 | 8.48 | 8.49 | 8.00 | 8.08 | 8.03 | qfq | 78,577,662 | 643,476,736 | -5.05% |
| 2024-10-10 | 8.53 | 8.75 | 8.32 | 8.51 | 8.45 | qfq | 98,395,899 | 842,721,619 | 1.31% |
| 2024-10-09 | 8.60 | 8.85 | 8.30 | 8.40 | 8.34 | qfq | 126,659,610 | 1,086,890,207 | -6.25% |
| 2024-10-08 | 9.24 | 9.24 | 8.34 | 8.96 | 8.90 | qfq | 205,686,210 | 1,820,451,720 | 6.67% |
| 2024-09-30 | 8.00 | 8.47 | 8.00 | 8.40 | 8.34 | qfq | 160,677,280 | 1,321,017,390 | 7.69% |
| 2024-09-27 | 7.63 | 7.81 | 7.61 | 7.80 | 7.75 | qfq | 41,455,280 | 319,742,227 | 2.90% |
| 2024-09-26 | 7.39 | 7.58 | 7.35 | 7.58 | 7.53 | qfq | 45,041,947 | 336,280,848 | 2.29% |
| 2024-09-25 | 7.45 | 7.53 | 7.36 | 7.41 | 7.36 | qfq | 54,946,347 | 409,047,823 | 0.41% |
| 2024-09-24 | 7.26 | 7.39 | 7.18 | 7.38 | 7.33 | qfq | 43,540,728 | 318,445,730 | 2.22% |
| 2024-09-23 | 7.18 | 7.28 | 7.14 | 7.22 | 7.17 | qfq | 23,869,564 | 172,718,300 | 0.70% |
| 2024-09-20 | 7.19 | 7.22 | 7.13 | 7.17 | 7.12 | qfq | 17,614,860 | 126,335,805 | -0.42% |
| 2024-09-19 | 7.15 | 7.26 | 7.06 | 7.20 | 7.15 | qfq | 31,574,638 | 226,594,720 | 0.98% |
| 2024-09-18 | 7.08 | 7.15 | 6.93 | 7.13 | 7.08 | qfq | 24,642,900 | 173,942,005 | 0.56% |
| 2024-09-13 | 7.13 | 7.16 | 7.07 | 7.09 | 7.04 | qfq | 15,041,438 | 106,923,957 | -0.56% |
| 2024-09-12 | 7.08 | 7.20 | 7.08 | 7.13 | 7.08 | qfq | 26,725,108 | 191,069,079 | 0.85% |
| 2024-09-11 | 7.11 | 7.14 | 7.05 | 7.07 | 7.02 | qfq | 15,430,900 | 109,463,500 | -1.12% |
| 2024-09-10 | 7.12 | 7.18 | 6.89 | 7.15 | 7.10 | qfq | 38,137,276 | 268,377,381 | 0.28% |
| 2024-09-09 | 7.07 | 7.16 | 7.03 | 7.13 | 7.08 | qfq | 23,231,072 | 164,813,833 | 0.42% |
| 2024-09-06 | 7.25 | 7.28 | 7.09 | 7.10 | 7.05 | qfq | 21,940,959 | 157,534,082 | -1.80% |
| 2024-09-05 | 7.21 | 7.29 | 7.17 | 7.23 | 7.18 | qfq | 20,281,172 | 146,654,475 | 0.84% |
| 2024-09-04 | 7.08 | 7.23 | 7.07 | 7.17 | 7.12 | qfq | 24,311,073 | 174,231,235 | 0.28% |
| 2024-09-03 | 7.11 | 7.23 | 7.10 | 7.15 | 7.10 | qfq | 25,354,422 | 181,621,387 | 0.56% |
| 2024-09-02 | 7.21 | 7.22 | 7.06 | 7.11 | 7.06 | qfq | 47,328,135 | 337,011,161 | -2.60% |
| 2024-08-30 | 7.25 | 7.40 | 7.19 | 7.30 | 7.25 | qfq | 33,172,300 | 243,278,416 | 1.25% |
| 2024-08-29 | 7.10 | 7.27 | 7.07 | 7.21 | 7.16 | qfq | 31,064,347 | 223,757,898 | 1.41% |
| 2024-08-28 | 7.10 | 7.18 | 7.10 | 7.11 | 7.06 | qfq | 23,145,411 | 165,297,440 | -0.14% |
| 2024-08-27 | 7.32 | 7.35 | 7.08 | 7.12 | 7.07 | qfq | 40,541,919 | 291,059,638 | -3.26% |
| 2024-08-26 | 7.46 | 7.47 | 7.33 | 7.36 | 7.31 | qfq | 29,808,200 | 219,998,426 | -1.60% |
| 2024-08-23 | 7.32 | 7.50 | 7.26 | 7.48 | 7.43 | qfq | 42,106,490 | 310,996,026 | 1.91% |
| 2024-08-22 | 7.40 | 7.49 | 7.30 | 7.34 | 7.29 | qfq | 39,048,902 | 288,264,660 | -0.94% |
| 2024-08-21 | 7.40 | 7.49 | 7.39 | 7.41 | 7.36 | qfq | 28,104,400 | 208,906,354 | -0.40% |
| 2024-08-20 | 7.41 | 7.56 | 7.40 | 7.44 | 7.39 | qfq | 44,580,556 | 332,910,248 | 0.13% |
| 2024-08-19 | 7.39 | 7.52 | 7.36 | 7.43 | 7.38 | qfq | 27,357,502 | 203,854,827 | -0.13% |
| 2024-08-16 | 7.63 | 7.64 | 7.40 | 7.44 | 7.39 | qfq | 43,326,450 | 324,766,424 | -1.98% |
| 2024-08-15 | 7.53 | 7.71 | 7.50 | 7.59 | 7.54 | qfq | 40,555,377 | 308,346,949 | 0.40% |
| 2024-08-14 | 7.74 | 7.74 | 7.55 | 7.56 | 7.51 | qfq | 39,503,851 | 301,388,689 | -2.33% |
| 2024-08-13 | 7.61 | 7.75 | 7.57 | 7.74 | 7.69 | qfq | 40,146,120 | 308,071,298 | 1.84% |
| 2024-08-12 | 7.77 | 7.78 | 7.57 | 7.60 | 7.55 | qfq | 52,586,503 | 401,814,082 | -2.69% |
| 2024-08-09 | 7.90 | 8.02 | 7.80 | 7.81 | 7.76 | qfq | 55,418,550 | 437,152,345 | -1.14% |
| 2024-08-08 | 8.31 | 8.32 | 7.86 | 7.90 | 7.85 | qfq | 109,128,623 | 874,307,834 | -5.05% |
| 2024-08-07 | 8.20 | 8.45 | 8.07 | 8.32 | 8.27 | qfq | 146,031,332 | 1,207,115,591 | 2.09% |
| 2024-08-06 | 7.82 | 8.30 | 7.80 | 8.15 | 8.10 | qfq | 119,530,500 | 965,903,340 | 5.43% |
| 2024-08-05 | 8.03 | 8.16 | 7.72 | 7.73 | 7.68 | qfq | 95,371,534 | 755,400,935 | -4.57% |
| 2024-08-02 | 8.15 | 8.35 | 8.04 | 8.10 | 8.05 | qfq | 96,671,500 | 788,950,850 | -1.34% |
| 2024-08-01 | 8.09 | 8.32 | 8.06 | 8.21 | 8.16 | qfq | 113,929,221 | 935,207,883 | 1.48% |
| 2024-07-31 | 7.96 | 8.15 | 7.90 | 8.09 | 8.04 | qfq | 106,680,115 | 858,447,508 | 1.51% |
| 2024-07-30 | 7.94 | 8.04 | 7.81 | 7.97 | 7.92 | qfq | 66,477,006 | 528,578,909 | 0.13% |
| 2024-07-29 | 7.85 | 8.05 | 7.78 | 7.96 | 7.91 | qfq | 85,817,711 | 682,997,433 | 2.71% |
| 2024-07-26 | 7.43 | 7.82 | 7.40 | 7.75 | 7.70 | qfq | 68,587,981 | 526,059,722 | 4.31% |
| 2024-07-25 | 7.35 | 7.50 | 7.29 | 7.43 | 7.38 | qfq | 27,357,400 | 202,370,870 | 0.27% |
| 2024-07-24 | 7.40 | 7.63 | 7.37 | 7.41 | 7.36 | qfq | 50,474,702 | 378,869,988 | 0.14% |
| 2024-07-23 | 7.58 | 7.66 | 7.39 | 7.40 | 7.35 | qfq | 33,865,552 | 254,784,710 | -2.76% |
| 2024-07-22 | 7.53 | 7.68 | 7.50 | 7.61 | 7.56 | qfq | 37,829,838 | 287,729,350 | 1.06% |
| 2024-07-19 | 7.43 | 7.56 | 7.41 | 7.53 | 7.48 | qfq | 37,229,447 | 279,537,079 | 0.67% |
| 2024-07-18 | 7.44 | 7.53 | 7.20 | 7.48 | 7.43 | qfq | 46,702,945 | 344,316,375 | -0.27% |
| 2024-07-17 | 7.56 | 7.61 | 7.40 | 7.50 | 7.45 | qfq | 46,783,820 | 350,029,530 | -0.79% |
| 2024-07-16 | 7.22 | 7.63 | 7.17 | 7.56 | 7.51 | qfq | 58,992,670 | 436,062,976 | 3.85% |
| 2024-07-15 | 7.22 | 7.29 | 7.14 | 7.28 | 7.23 | qfq | 29,657,302 | 213,839,183 | 0.69% |
| 2024-07-12 | 7.36 | 7.40 | 7.19 | 7.23 | 7.18 | qfq | 26,553,845 | 192,799,491 | -2.30% |
| 2024-07-11 | 7.32 | 7.40 | 7.26 | 7.40 | 7.30 | qfq | 35,205,238 | 258,529,669 | 2.78% |
| 2024-07-10 | 7.20 | 7.33 | 7.18 | 7.20 | 7.11 | qfq | 31,515,000 | 228,821,895 | -0.69% |
| 2024-07-09 | 7.10 | 7.26 | 6.96 | 7.25 | 7.16 | qfq | 45,708,594 | 325,929,117 | 1.68% |
| 2024-07-08 | 7.26 | 7.27 | 7.09 | 7.13 | 7.04 | qfq | 29,000,300 | 208,385,879 | -2.19% |
| 2024-07-05 | 7.32 | 7.34 | 7.16 | 7.29 | 7.19 | qfq | 38,688,804 | 280,613,379 | -0.41% |
| 2024-07-04 | 7.62 | 7.66 | 7.31 | 7.32 | 7.22 | qfq | 47,310,920 | 352,772,435 | -3.68% |
| 2024-07-03 | 7.73 | 7.75 | 7.58 | 7.60 | 7.50 | qfq | 33,385,052 | 255,128,075 | -1.68% |
| 2024-07-02 | 7.81 | 7.89 | 7.70 | 7.73 | 7.63 | qfq | 38,769,194 | 302,337,185 | -1.28% |
| 2024-07-01 | 7.76 | 7.84 | 7.72 | 7.83 | 7.73 | qfq | 35,831,726 | 279,026,980 | 0.77% |
| 2024-06-28 | 7.42 | 7.89 | 7.41 | 7.77 | 7.67 | qfq | 68,993,776 | 534,845,186 | 4.44% |
| 2024-06-27 | 7.41 | 7.52 | 7.39 | 7.44 | 7.34 | qfq | 31,035,128 | 231,857,488 | -0.13% |
| 2024-06-26 | 7.22 | 7.48 | 7.18 | 7.45 | 7.35 | qfq | 29,319,452 | 214,792,727 | 3.04% |
| 2024-06-25 | 7.37 | 7.44 | 7.21 | 7.23 | 7.14 | qfq | 34,990,080 | 256,079,299 | -2.03% |
| 2024-06-24 | 7.61 | 7.66 | 7.37 | 7.38 | 7.28 | qfq | 39,457,900 | 295,031,146 | -3.28% |
| 2024-06-21 | 7.60 | 7.74 | 7.57 | 7.63 | 7.53 | qfq | 28,719,636 | 219,555,901 | 0.79% |
| 2024-06-20 | 7.80 | 7.86 | 7.57 | 7.57 | 7.47 | qfq | 44,573,502 | 342,925,337 | -2.82% |
| 2024-06-19 | 7.90 | 7.92 | 7.78 | 7.79 | 7.69 | qfq | 35,343,120 | 277,539,846 | -1.77% |
| 2024-06-18 | 7.89 | 7.96 | 7.85 | 7.93 | 7.83 | qfq | 33,744,436 | 266,743,505 | 0.13% |
| 2024-06-17 | 7.80 | 7.96 | 7.79 | 7.92 | 7.82 | qfq | 48,005,000 | 379,261,128 | 0.89% |
| 2024-06-14 | 7.67 | 7.86 | 7.66 | 7.85 | 7.75 | qfq | 55,313,312 | 431,289,055 | 1.82% |
| 2024-06-13 | 7.83 | 7.84 | 7.67 | 7.71 | 7.61 | qfq | 53,459,174 | 414,489,902 | -1.66% |
| 2024-06-12 | 7.85 | 7.96 | 7.81 | 7.84 | 7.74 | qfq | 47,157,314 | 371,072,649 | -0.13% |
| 2024-06-11 | 7.78 | 7.88 | 7.68 | 7.85 | 7.75 | qfq | 41,961,812 | 326,588,811 | 0.51% |
| 2024-06-07 | 7.73 | 7.84 | 7.66 | 7.81 | 7.71 | qfq | 48,540,865 | 376,458,502 | 1.96% |
| 2024-06-06 | 7.83 | 7.86 | 7.65 | 7.66 | 7.56 | qfq | 58,430,878 | 452,787,702 | -2.05% |
| 2024-06-05 | 7.78 | 8.02 | 7.77 | 7.82 | 7.72 | qfq | 81,585,690 | 645,067,667 | 0.00% |
| 2024-06-04 | 7.69 | 7.83 | 7.58 | 7.82 | 7.72 | qfq | 46,355,019 | 357,859,585 | 1.30% |
| 2024-06-03 | 7.74 | 7.84 | 7.64 | 7.72 | 7.62 | qfq | 50,934,145 | 394,422,988 | -0.52% |
| 2024-05-31 | 7.54 | 7.79 | 7.52 | 7.76 | 7.66 | qfq | 71,540,396 | 550,074,393 | 2.92% |
| 2024-05-30 | 7.31 | 7.60 | 7.28 | 7.54 | 7.44 | qfq | 61,117,845 | 457,343,597 | 2.59% |
| 2024-05-29 | 7.45 | 7.53 | 7.28 | 7.35 | 7.25 | qfq | 32,938,020 | 243,546,107 | -0.54% |
| 2024-05-28 | 7.42 | 7.55 | 7.37 | 7.39 | 7.29 | qfq | 30,894,300 | 230,103,062 | -1.07% |
| 2024-05-27 | 7.40 | 7.47 | 7.24 | 7.47 | 7.37 | qfq | 35,543,512 | 261,307,639 | 1.22% |
| 2024-05-24 | 7.44 | 7.50 | 7.36 | 7.38 | 7.28 | qfq | 37,455,117 | 278,204,997 | -1.73% |
| 2024-05-23 | 7.65 | 7.71 | 7.50 | 7.51 | 7.41 | qfq | 46,361,399 | 352,320,427 | -1.96% |
| 2024-05-22 | 7.62 | 7.71 | 7.56 | 7.66 | 7.56 | qfq | 37,851,785 | 289,023,352 | 0.39% |
| 2024-05-21 | 7.80 | 7.81 | 7.61 | 7.63 | 7.53 | qfq | 49,067,382 | 377,326,326 | -2.68% |
| 2024-05-20 | 7.62 | 7.84 | 7.62 | 7.84 | 7.74 | qfq | 70,738,262 | 549,891,117 | 2.22% |
| 2024-05-17 | 7.62 | 7.77 | 7.58 | 7.67 | 7.57 | qfq | 65,381,628 | 501,698,070 | 1.32% |
| 2024-05-16 | 7.66 | 7.72 | 7.54 | 7.57 | 7.47 | qfq | 44,771,404 | 342,098,145 | -0.79% |
| 2024-05-15 | 7.65 | 7.73 | 7.60 | 7.63 | 7.53 | qfq | 33,193,402 | 254,120,309 | -0.39% |
| 2024-05-14 | 7.70 | 7.78 | 7.63 | 7.66 | 7.56 | qfq | 41,974,170 | 322,439,665 | -0.52% |
| 2024-05-13 | 7.73 | 7.81 | 7.62 | 7.70 | 7.60 | qfq | 47,900,188 | 369,777,101 | -1.41% |
| 2024-05-10 | 7.94 | 8.01 | 7.69 | 7.81 | 7.71 | qfq | 85,011,140 | 665,478,218 | -1.64% |
| 2024-05-09 | 7.89 | 7.96 | 7.83 | 7.94 | 7.84 | qfq | 66,902,571 | 529,761,756 | 0.25% |
| 2024-05-08 | 8.07 | 8.07 | 7.88 | 7.92 | 7.82 | qfq | 68,252,377 | 542,702,403 | -2.34% |
| 2024-05-07 | 7.89 | 8.18 | 7.83 | 8.11 | 8.00 | qfq | 117,346,851 | 943,300,084 | 2.53% |
| 2024-05-06 | 7.98 | 8.01 | 7.86 | 7.91 | 7.81 | qfq | 72,118,349 | 570,971,892 | 0.00% |
| 2024-04-30 | 7.90 | 8.06 | 7.77 | 7.91 | 7.81 | qfq | 98,811,099 | 781,269,209 | -0.38% |
| 2024-04-29 | 7.93 | 7.94 | 7.80 | 7.94 | 7.84 | qfq | 128,261,470 | 1,008,167,515 | -0.63% |
| 2024-04-26 | 7.77 | 8.14 | 7.70 | 7.99 | 7.89 | qfq | 166,637,643 | 1,324,929,254 | 3.77% |
| 2024-04-25 | 7.94 | 7.99 | 7.66 | 7.70 | 7.60 | qfq | 166,014,696 | 1,293,909,708 | -2.78% |
| 2024-04-24 | 7.24 | 7.92 | 7.21 | 7.92 | 7.82 | qfq | 172,674,128 | 1,335,603,613 | 10.00% |
| 2024-04-23 | 7.26 | 7.38 | 7.19 | 7.20 | 7.11 | qfq | 46,920,967 | 341,497,449 | -1.91% |
| 2024-04-22 | 7.33 | 7.50 | 7.22 | 7.34 | 7.24 | qfq | 72,468,374 | 535,401,791 | 0.82% |
| 2024-04-19 | 7.14 | 7.33 | 7.13 | 7.28 | 7.19 | qfq | 54,689,629 | 395,811,437 | 0.55% |
| 2024-04-18 | 7.01 | 7.39 | 7.00 | 7.24 | 7.15 | qfq | 61,208,902 | 442,342,904 | 2.70% |
| 2024-04-17 | 6.82 | 7.06 | 6.81 | 7.05 | 6.96 | qfq | 35,656,086 | 248,596,842 | 4.14% |
| 2024-04-16 | 7.01 | 7.04 | 6.75 | 6.77 | 6.68 | qfq | 37,787,222 | 260,292,440 | -4.11% |
| 2024-04-15 | 6.95 | 7.19 | 6.87 | 7.06 | 6.97 | qfq | 46,331,001 | 326,840,514 | 2.02% |
| 2024-04-12 | 7.05 | 7.08 | 6.91 | 6.92 | 6.83 | qfq | 32,478,166 | 226,846,384 | -1.84% |
| 2024-04-11 | 7.07 | 7.16 | 7.02 | 7.05 | 6.96 | qfq | 33,839,520 | 239,988,320 | -0.84% |
| 2024-04-10 | 7.24 | 7.28 | 6.95 | 7.11 | 7.02 | qfq | 56,962,579 | 404,529,488 | -2.60% |
| 2024-04-09 | 7.25 | 7.46 | 7.23 | 7.30 | 7.20 | qfq | 47,406,998 | 347,168,089 | 0.55% |
| 2024-04-08 | 7.44 | 7.53 | 7.23 | 7.26 | 7.17 | qfq | 51,486,421 | 379,828,724 | -3.46% |
| 2024-04-03 | 7.40 | 7.61 | 7.28 | 7.52 | 7.42 | qfq | 64,467,826 | 480,063,742 | 0.53% |
| 2024-04-02 | 7.35 | 7.73 | 7.31 | 7.48 | 7.38 | qfq | 87,265,154 | 654,048,067 | 1.22% |
| 2024-04-01 | 7.16 | 7.44 | 7.14 | 7.39 | 7.29 | qfq | 54,728,924 | 400,082,852 | 3.50% |
| 2024-03-29 | 7.03 | 7.16 | 6.95 | 7.14 | 7.05 | qfq | 38,351,570 | 270,792,019 | 1.56% |
| 2024-03-28 | 6.68 | 7.10 | 6.67 | 7.03 | 6.94 | qfq | 56,888,122 | 394,880,448 | 5.87% |
| 2024-03-27 | 6.87 | 6.88 | 6.63 | 6.64 | 6.55 | qfq | 39,112,402 | 262,739,239 | -3.49% |
| 2024-03-26 | 6.97 | 7.03 | 6.76 | 6.88 | 6.79 | qfq | 37,547,518 | 259,316,165 | -1.01% |
| 2024-03-25 | 7.25 | 7.25 | 6.94 | 6.95 | 6.86 | qfq | 51,261,646 | 364,874,309 | -4.40% |
| 2024-03-22 | 7.46 | 7.47 | 7.25 | 7.27 | 7.18 | qfq | 36,779,498 | 269,315,362 | -2.81% |
| 2024-03-21 | 7.36 | 7.50 | 7.34 | 7.48 | 7.38 | qfq | 43,726,838 | 325,243,496 | 1.22% |
| 2024-03-20 | 7.24 | 7.40 | 7.24 | 7.39 | 7.29 | qfq | 36,647,308 | 268,226,215 | 1.79% |
| 2024-03-19 | 7.30 | 7.33 | 7.25 | 7.26 | 7.17 | qfq | 33,601,589 | 244,866,445 | -0.41% |
| 2024-03-18 | 7.18 | 7.31 | 7.18 | 7.29 | 7.19 | qfq | 39,445,496 | 286,402,927 | 1.53% |
| 2024-03-15 | 7.12 | 7.19 | 7.06 | 7.18 | 7.09 | qfq | 26,732,242 | 190,558,052 | 0.42% |
| 2024-03-14 | 7.24 | 7.29 | 7.10 | 7.15 | 7.06 | qfq | 31,221,113 | 224,356,192 | -1.79% |
| 2024-03-13 | 7.24 | 7.46 | 7.18 | 7.28 | 7.19 | qfq | 43,295,150 | 316,147,366 | 0.69% |
| 2024-03-12 | 7.19 | 7.29 | 7.14 | 7.23 | 7.14 | qfq | 34,966,900 | 252,376,084 | 0.42% |
| 2024-03-11 | 7.17 | 7.20 | 7.12 | 7.20 | 7.11 | qfq | 29,211,873 | 209,113,897 | 0.14% |
| 2024-03-08 | 7.13 | 7.19 | 7.04 | 7.19 | 7.10 | qfq | 28,952,453 | 205,979,943 | 1.27% |
| 2024-03-07 | 7.25 | 7.29 | 7.09 | 7.10 | 7.01 | qfq | 25,124,585 | 180,591,156 | -1.80% |
| 2024-03-06 | 7.25 | 7.32 | 7.14 | 7.23 | 7.14 | qfq | 31,840,614 | 229,801,603 | -0.41% |
| 2024-03-05 | 7.27 | 7.45 | 7.20 | 7.26 | 7.17 | qfq | 40,808,852 | 299,698,169 | -0.41% |
| 2024-03-04 | 7.25 | 7.39 | 7.18 | 7.29 | 7.19 | qfq | 41,584,537 | 303,820,668 | 0.83% |
| 2024-03-01 | 7.20 | 7.25 | 7.10 | 7.23 | 7.14 | qfq | 41,421,944 | 297,983,423 | 0.56% |
| 2024-02-29 | 6.76 | 7.19 | 6.75 | 7.19 | 7.10 | qfq | 57,943,673 | 407,029,153 | 5.74% |
| 2024-02-28 | 7.08 | 7.15 | 6.79 | 6.80 | 6.71 | qfq | 53,872,529 | 376,239,790 | -3.95% |
| 2024-02-27 | 6.80 | 7.08 | 6.78 | 7.08 | 6.99 | qfq | 45,981,550 | 320,508,162 | 3.96% |
| 2024-02-26 | 6.80 | 6.92 | 6.74 | 6.81 | 6.72 | qfq | 39,313,802 | 268,281,726 | 0.59% |
| 2024-02-23 | 6.71 | 6.78 | 6.64 | 6.77 | 6.68 | qfq | 30,798,466 | 206,696,137 | 0.89% |
| 2024-02-22 | 6.64 | 6.73 | 6.64 | 6.71 | 6.62 | qfq | 26,008,413 | 173,967,442 | 0.60% |
| 2024-02-21 | 6.64 | 6.82 | 6.59 | 6.67 | 6.58 | qfq | 41,370,925 | 278,110,394 | -0.15% |
| 2024-02-20 | 6.61 | 6.72 | 6.52 | 6.68 | 6.59 | qfq | 26,729,748 | 177,807,925 | 0.60% |
| 2024-02-19 | 6.84 | 6.85 | 6.55 | 6.64 | 6.55 | qfq | 44,069,184 | 293,634,197 | -1.04% |
| 2024-02-08 | 6.63 | 6.93 | 6.60 | 6.71 | 6.62 | qfq | 52,373,372 | 355,827,998 | 1.67% |
| 2024-02-07 | 6.20 | 6.61 | 6.15 | 6.60 | 6.51 | qfq | 63,267,797 | 410,613,242 | 6.45% |
| 2024-02-06 | 5.65 | 6.22 | 5.60 | 6.20 | 6.12 | qfq | 50,945,145 | 303,335,819 | 8.20% |
| 2024-02-05 | 5.95 | 5.99 | 5.48 | 5.73 | 5.66 | qfq | 57,434,860 | 327,538,381 | -4.82% |
| 2024-02-02 | 6.15 | 6.38 | 5.82 | 6.02 | 5.94 | qfq | 44,834,397 | 273,258,150 | -2.27% |
| 2024-02-01 | 6.11 | 6.26 | 5.96 | 6.16 | 6.08 | qfq | 44,132,655 | 269,730,758 | 0.49% |
| 2024-01-31 | 6.45 | 6.45 | 6.11 | 6.13 | 6.05 | qfq | 57,792,454 | 361,000,806 | -7.12% |
| 2024-01-30 | 6.68 | 6.78 | 6.58 | 6.60 | 6.51 | qfq | 19,923,598 | 133,172,929 | -1.49% |
| 2024-01-29 | 6.94 | 6.96 | 6.68 | 6.70 | 6.61 | qfq | 22,865,136 | 155,653,737 | -3.32% |
| 2024-01-26 | 6.97 | 7.02 | 6.90 | 6.93 | 6.84 | qfq | 19,760,745 | 137,140,663 | -0.86% |
| 2024-01-25 | 6.61 | 7.03 | 6.58 | 6.99 | 6.90 | qfq | 35,221,959 | 242,190,469 | 5.43% |
| 2024-01-24 | 6.46 | 6.64 | 6.38 | 6.63 | 6.54 | qfq | 21,202,142 | 137,936,154 | 2.95% |
| 2024-01-23 | 6.38 | 6.52 | 6.32 | 6.44 | 6.36 | qfq | 21,602,522 | 138,583,510 | 1.10% |
| 2024-01-22 | 6.66 | 6.72 | 6.34 | 6.37 | 6.29 | qfq | 23,932,262 | 156,288,211 | -4.50% |
| 2024-01-19 | 6.81 | 6.85 | 6.65 | 6.67 | 6.58 | qfq | 19,533,548 | 131,827,119 | -2.77% |
| 2024-01-18 | 6.85 | 6.87 | 6.60 | 6.86 | 6.77 | qfq | 31,551,128 | 212,280,290 | -0.29% |
| 2024-01-17 | 7.11 | 7.11 | 6.87 | 6.88 | 6.79 | qfq | 23,447,014 | 163,992,630 | -3.37% |
| 2024-01-16 | 7.13 | 7.16 | 7.02 | 7.12 | 7.03 | qfq | 20,906,893 | 148,229,900 | -0.42% |
| 2024-01-15 | 7.25 | 7.28 | 7.11 | 7.15 | 7.06 | qfq | 23,968,907 | 172,021,920 | -2.05% |
| 2024-01-12 | 7.22 | 7.32 | 7.21 | 7.30 | 7.20 | qfq | 22,369,011 | 162,790,246 | 0.27% |
| 2024-01-11 | 7.21 | 7.28 | 7.16 | 7.28 | 7.19 | qfq | 23,612,622 | 170,639,303 | 1.39% |
| 2024-01-10 | 7.26 | 7.32 | 7.10 | 7.18 | 7.09 | qfq | 21,506,449 | 155,101,101 | -1.37% |
| 2024-01-09 | 7.29 | 7.35 | 7.23 | 7.28 | 7.19 | qfq | 22,432,216 | 163,596,263 | 0.28% |
| 2024-01-08 | 7.51 | 7.51 | 7.25 | 7.26 | 7.17 | qfq | 27,494,663 | 201,841,443 | -3.33% |
| 2024-01-05 | 7.75 | 7.80 | 7.46 | 7.51 | 7.41 | qfq | 30,963,302 | 234,740,825 | -3.59% |
| 2024-01-04 | 7.86 | 7.88 | 7.72 | 7.79 | 7.69 | qfq | 20,513,705 | 159,655,296 | -1.14% |
| 2024-01-03 | 7.90 | 7.99 | 7.84 | 7.88 | 7.78 | qfq | 25,589,226 | 202,405,697 | -0.63% |
| 2024-01-02 | 7.69 | 8.07 | 7.67 | 7.93 | 7.83 | qfq | 60,565,632 | 482,160,750 | 2.85% |
| 2023-12-29 | 7.54 | 7.77 | 7.53 | 7.71 | 7.61 | qfq | 35,947,727 | 275,440,900 | 1.58% |
| 2023-12-28 | 7.53 | 7.61 | 7.47 | 7.59 | 7.49 | qfq | 38,705,123 | 291,894,642 | 0.40% |
| 2023-12-27 | 7.31 | 7.65 | 7.27 | 7.56 | 7.46 | qfq | 34,290,113 | 256,222,544 | 3.14% |
| 2023-12-26 | 7.38 | 7.42 | 7.19 | 7.33 | 7.23 | qfq | 22,042,023 | 160,214,315 | -1.21% |
| 2023-12-25 | 7.41 | 7.55 | 7.35 | 7.42 | 7.32 | qfq | 19,844,384 | 147,663,776 | 0.27% |
| 2023-12-22 | 7.37 | 7.48 | 7.36 | 7.40 | 7.30 | qfq | 23,735,118 | 176,061,734 | 0.54% |
| 2023-12-21 | 7.30 | 7.41 | 7.28 | 7.36 | 7.26 | qfq | 13,979,469 | 102,768,608 | 0.55% |
| 2023-12-20 | 7.46 | 7.47 | 7.30 | 7.32 | 7.22 | qfq | 16,791,845 | 123,949,947 | -1.61% |
| 2023-12-19 | 7.46 | 7.49 | 7.39 | 7.44 | 7.34 | qfq | 13,512,744 | 100,603,303 | -0.13% |
| 2023-12-18 | 7.65 | 7.66 | 7.43 | 7.45 | 7.35 | qfq | 21,559,000 | 162,183,351 | -2.99% |
| 2023-12-15 | 7.65 | 7.77 | 7.64 | 7.68 | 7.58 | qfq | 20,009,614 | 154,201,984 | 0.39% |
| 2023-12-14 | 7.76 | 7.80 | 7.64 | 7.65 | 7.55 | qfq | 18,253,100 | 140,570,146 | -1.29% |
| 2023-12-13 | 7.77 | 7.88 | 7.73 | 7.75 | 7.65 | qfq | 25,811,881 | 201,513,813 | -0.13% |
| 2023-12-12 | 7.82 | 7.85 | 7.71 | 7.76 | 7.66 | qfq | 19,689,909 | 152,982,177 | -0.77% |
| 2023-12-11 | 7.54 | 7.83 | 7.52 | 7.82 | 7.72 | qfq | 31,980,296 | 245,569,359 | 3.30% |
| 2023-12-08 | 7.76 | 7.79 | 7.54 | 7.57 | 7.47 | qfq | 30,201,322 | 230,835,947 | -2.70% |
| 2023-12-07 | 7.72 | 7.83 | 7.61 | 7.78 | 7.68 | qfq | 22,901,346 | 177,252,339 | 0.91% |
| 2023-12-06 | 7.65 | 7.81 | 7.62 | 7.71 | 7.61 | qfq | 18,985,259 | 146,490,030 | 0.65% |
| 2023-12-05 | 7.83 | 7.84 | 7.66 | 7.66 | 7.56 | qfq | 20,800,576 | 160,479,538 | -2.42% |
| 2023-12-04 | 7.86 | 7.90 | 7.84 | 7.85 | 7.75 | qfq | 19,776,102 | 155,681,227 | 0.13% |
| 2023-12-01 | 7.74 | 7.87 | 7.73 | 7.84 | 7.74 | qfq | 21,062,976 | 164,267,811 | 1.16% |
| 2023-11-30 | 7.81 | 7.88 | 7.68 | 7.75 | 7.65 | qfq | 20,718,600 | 161,023,241 | -0.77% |
| 2023-11-29 | 7.86 | 7.87 | 7.77 | 7.81 | 7.71 | qfq | 19,956,743 | 155,914,065 | -0.76% |
| 2023-11-28 | 7.84 | 7.91 | 7.82 | 7.87 | 7.77 | qfq | 16,794,619 | 132,223,363 | 0.13% |
| 2023-11-27 | 7.86 | 7.88 | 7.79 | 7.86 | 7.76 | qfq | 18,295,880 | 143,455,570 | 0.13% |
| 2023-11-24 | 8.03 | 8.04 | 7.83 | 7.85 | 7.75 | qfq | 27,943,915 | 220,671,695 | -2.36% |
| 2023-11-23 | 8.04 | 8.09 | 8.00 | 8.04 | 7.94 | qfq | 20,726,528 | 166,681,022 | 0.12% |
| 2023-11-22 | 8.08 | 8.13 | 8.01 | 8.03 | 7.93 | qfq | 28,726,110 | 231,678,342 | -0.86% |
| 2023-11-21 | 8.32 | 8.32 | 8.08 | 8.10 | 7.99 | qfq | 44,549,930 | 363,311,427 | -2.64% |
| 2023-11-20 | 8.21 | 8.32 | 8.16 | 8.32 | 8.21 | qfq | 33,589,224 | 277,573,447 | 1.34% |
| 2023-11-17 | 8.19 | 8.25 | 8.15 | 8.21 | 8.10 | qfq | 29,600,513 | 242,402,316 | 0.00% |
| 2023-11-16 | 8.29 | 8.40 | 8.18 | 8.21 | 8.10 | qfq | 32,333,013 | 267,351,318 | -1.44% |
| 2023-11-15 | 8.31 | 8.37 | 8.16 | 8.33 | 8.22 | qfq | 42,826,603 | 354,201,340 | 0.48% |
| 2023-11-14 | 8.27 | 8.36 | 8.23 | 8.29 | 8.18 | qfq | 37,057,068 | 307,122,230 | -0.48% |
| 2023-11-13 | 8.09 | 8.34 | 8.03 | 8.33 | 8.22 | qfq | 75,390,680 | 621,675,375 | 3.74% |
| 2023-11-10 | 7.90 | 8.16 | 7.81 | 8.03 | 7.93 | qfq | 49,480,793 | 397,678,182 | 1.77% |
| 2023-11-09 | 7.97 | 8.01 | 7.83 | 7.89 | 7.79 | qfq | 36,816,448 | 291,139,196 | -1.50% |
| 2023-11-08 | 8.11 | 8.15 | 7.93 | 8.01 | 7.91 | qfq | 51,131,088 | 409,698,309 | -1.72% |
| 2023-11-07 | 8.08 | 8.28 | 8.05 | 8.15 | 8.04 | qfq | 63,484,507 | 518,256,182 | 0.25% |
| 2023-11-06 | 8.32 | 8.40 | 7.98 | 8.13 | 8.02 | qfq | 102,992,378 | 841,013,456 | -0.37% |
| 2023-11-03 | 7.76 | 8.17 | 7.71 | 8.16 | 8.05 | qfq | 89,360,556 | 715,260,723 | 5.70% |
| 2023-11-02 | 8.03 | 8.14 | 7.71 | 7.72 | 7.62 | qfq | 61,933,335 | 487,445,521 | -2.65% |
| 2023-11-01 | 7.59 | 8.01 | 7.58 | 7.93 | 7.83 | qfq | 96,164,734 | 759,275,958 | 4.62% |
| 2023-10-31 | 7.59 | 7.69 | 7.54 | 7.58 | 7.48 | qfq | 23,989,892 | 182,608,040 | -0.26% |
| 2023-10-30 | 7.60 | 7.65 | 7.48 | 7.60 | 7.50 | qfq | 39,193,151 | 296,430,563 | -0.91% |
| 2023-10-27 | 7.60 | 7.73 | 7.56 | 7.67 | 7.57 | qfq | 40,648,186 | 310,736,000 | 0.92% |
| 2023-10-26 | 7.26 | 7.65 | 7.21 | 7.60 | 7.50 | qfq | 49,641,263 | 371,259,333 | 4.11% |
| 2023-10-25 | 7.20 | 7.37 | 7.19 | 7.30 | 7.20 | qfq | 26,972,789 | 197,034,413 | 2.10% |
| 2023-10-24 | 7.16 | 7.19 | 7.02 | 7.15 | 7.06 | qfq | 21,806,774 | 155,344,002 | 0.56% |
| 2023-10-23 | 7.14 | 7.31 | 7.07 | 7.11 | 7.02 | qfq | 28,057,071 | 201,228,482 | -0.42% |
| 2023-10-20 | 7.31 | 7.36 | 7.12 | 7.14 | 7.05 | qfq | 29,417,081 | 212,132,332 | -2.33% |
| 2023-10-19 | 7.38 | 7.52 | 7.30 | 7.31 | 7.21 | qfq | 26,342,197 | 194,992,719 | -1.35% |
| 2023-10-18 | 7.53 | 7.56 | 7.40 | 7.41 | 7.31 | qfq | 19,447,068 | 145,066,226 | -2.24% |
| 2023-10-17 | 7.49 | 7.60 | 7.40 | 7.58 | 7.48 | qfq | 26,272,983 | 197,242,530 | 1.20% |
| 2023-10-16 | 7.45 | 7.58 | 7.45 | 7.49 | 7.39 | qfq | 20,206,608 | 151,706,119 | 0.40% |
| 2023-10-13 | 7.59 | 7.60 | 7.44 | 7.46 | 7.36 | qfq | 26,922,497 | 202,329,997 | -1.97% |
| 2023-10-12 | 7.64 | 7.66 | 7.58 | 7.61 | 7.51 | qfq | 18,302,021 | 139,214,930 | -0.13% |
| 2023-10-11 | 7.53 | 7.71 | 7.52 | 7.62 | 7.52 | qfq | 33,957,389 | 259,222,757 | 1.33% |
| 2023-10-10 | 7.54 | 7.58 | 7.50 | 7.52 | 7.42 | qfq | 16,685,542 | 125,650,660 | -0.40% |
| 2023-10-09 | 7.49 | 7.63 | 7.49 | 7.55 | 7.45 | qfq | 26,337,319 | 199,231,136 | 0.80% |
| 2023-09-28 | 7.39 | 7.51 | 7.38 | 7.49 | 7.39 | qfq | 21,107,985 | 157,277,196 | 1.63% |
| 2023-09-27 | 7.34 | 7.42 | 7.34 | 7.37 | 7.27 | qfq | 12,613,235 | 93,148,539 | 0.14% |
| 2023-09-26 | 7.43 | 7.45 | 7.35 | 7.36 | 7.26 | qfq | 13,368,551 | 98,761,461 | -1.08% |
| 2023-09-25 | 7.52 | 7.53 | 7.41 | 7.44 | 7.34 | qfq | 14,322,010 | 106,671,740 | -0.93% |
| 2023-09-22 | 7.39 | 7.53 | 7.39 | 7.51 | 7.41 | qfq | 18,065,910 | 135,183,750 | 1.49% |
| 2023-09-21 | 7.39 | 7.51 | 7.38 | 7.40 | 7.30 | qfq | 16,501,303 | 122,833,703 | 0.14% |
| 2023-09-20 | 7.45 | 7.48 | 7.38 | 7.39 | 7.29 | qfq | 16,522,147 | 122,537,649 | -1.07% |
| 2023-09-19 | 7.58 | 7.60 | 7.45 | 7.47 | 7.37 | qfq | 20,091,996 | 150,796,108 | -1.84% |
| 2023-09-18 | 7.60 | 7.64 | 7.55 | 7.61 | 7.51 | qfq | 18,886,131 | 143,503,408 | -0.52% |
| 2023-09-15 | 7.69 | 7.72 | 7.61 | 7.65 | 7.55 | qfq | 19,973,646 | 152,817,309 | -0.13% |
| 2023-09-14 | 7.72 | 7.73 | 7.62 | 7.66 | 7.56 | qfq | 17,113,380 | 131,192,738 | -0.91% |
| 2023-09-13 | 7.82 | 7.86 | 7.66 | 7.73 | 7.63 | qfq | 30,554,452 | 236,058,057 | -1.40% |
| 2023-09-12 | 7.81 | 7.96 | 7.78 | 7.84 | 7.74 | qfq | 36,411,614 | 286,649,350 | 0.26% |
| 2023-09-11 | 7.83 | 7.90 | 7.70 | 7.82 | 7.72 | qfq | 52,902,821 | 414,211,113 | 0.39% |
| 2023-09-08 | 7.50 | 7.82 | 7.48 | 7.79 | 7.69 | qfq | 62,024,895 | 478,184,965 | 3.59% |
| 2023-09-07 | 7.61 | 7.64 | 7.51 | 7.52 | 7.42 | qfq | 23,253,200 | 175,795,191 | -1.18% |
| 2023-09-06 | 7.47 | 7.64 | 7.46 | 7.61 | 7.51 | qfq | 29,618,830 | 224,198,217 | 1.60% |
| 2023-09-05 | 7.47 | 7.57 | 7.47 | 7.49 | 7.39 | qfq | 23,463,977 | 176,318,348 | 0.00% |
| 2023-09-04 | 7.39 | 7.50 | 7.38 | 7.49 | 7.39 | qfq | 20,960,132 | 156,125,134 | 1.63% |
| 2023-09-01 | 7.45 | 7.46 | 7.32 | 7.37 | 7.27 | qfq | 18,590,910 | 137,040,182 | -0.81% |
| 2023-08-31 | 7.48 | 7.52 | 7.42 | 7.43 | 7.33 | qfq | 17,014,662 | 126,955,996 | -0.67% |
| 2023-08-30 | 7.47 | 7.58 | 7.44 | 7.48 | 7.38 | qfq | 27,695,218 | 207,929,759 | 0.67% |
| 2023-08-29 | 7.25 | 7.46 | 7.22 | 7.43 | 7.33 | qfq | 25,910,115 | 191,595,938 | 2.34% |
| 2023-08-28 | 7.56 | 7.57 | 7.24 | 7.26 | 7.17 | qfq | 29,066,411 | 215,098,875 | 0.83% |
| 2023-08-25 | 7.33 | 7.38 | 7.18 | 7.20 | 7.11 | qfq | 23,808,721 | 173,211,678 | -2.44% |
| 2023-08-24 | 7.34 | 7.41 | 7.30 | 7.38 | 7.28 | qfq | 19,088,400 | 140,639,997 | 0.96% |
| 2023-08-23 | 7.45 | 7.45 | 7.29 | 7.31 | 7.21 | qfq | 19,190,291 | 141,322,757 | -2.14% |
| 2023-08-22 | 7.42 | 7.52 | 7.35 | 7.47 | 7.37 | qfq | 21,359,723 | 158,913,239 | 0.67% |
| 2023-08-21 | 7.48 | 7.57 | 7.41 | 7.42 | 7.32 | qfq | 25,056,923 | 187,715,382 | -0.27% |
| 2023-08-18 | 7.53 | 7.59 | 7.43 | 7.44 | 7.34 | qfq | 21,618,585 | 162,239,998 | -1.46% |
| 2023-08-17 | 7.30 | 7.58 | 7.23 | 7.55 | 7.45 | qfq | 37,887,902 | 281,996,629 | 3.42% |
| 2023-08-16 | 7.39 | 7.40 | 7.29 | 7.30 | 7.20 | qfq | 19,633,619 | 144,043,808 | -1.48% |
| 2023-08-15 | 7.37 | 7.51 | 7.37 | 7.41 | 7.31 | qfq | 20,718,114 | 154,202,474 | 0.00% |
| 2023-08-14 | 7.29 | 7.44 | 7.27 | 7.41 | 7.31 | qfq | 20,399,058 | 150,455,124 | 0.54% |
| 2023-08-11 | 7.55 | 7.56 | 7.37 | 7.37 | 7.27 | qfq | 28,451,211 | 211,951,037 | -2.38% |
| 2023-08-10 | 7.51 | 7.58 | 7.51 | 7.55 | 7.45 | qfq | 16,347,388 | 123,328,789 | 0.27% |
| 2023-08-09 | 7.63 | 7.63 | 7.50 | 7.53 | 7.43 | qfq | 24,444,574 | 184,790,489 | -1.44% |
| 2023-08-08 | 7.70 | 7.71 | 7.58 | 7.64 | 7.54 | qfq | 23,521,188 | 179,417,492 | -0.65% |
| 2023-08-07 | 7.80 | 7.80 | 7.67 | 7.69 | 7.59 | qfq | 33,572,527 | 259,645,088 | -1.66% |
| 2023-08-04 | 7.82 | 7.84 | 7.74 | 7.82 | 7.72 | qfq | 32,771,602 | 255,291,061 | 0.39% |
| 2023-08-03 | 7.82 | 7.85 | 7.78 | 7.79 | 7.69 | qfq | 23,056,300 | 180,038,506 | -0.51% |
| 2023-08-02 | 7.91 | 7.92 | 7.81 | 7.83 | 7.73 | qfq | 23,634,296 | 185,750,470 | -1.01% |
| 2023-08-01 | 7.96 | 8.02 | 7.90 | 7.91 | 7.81 | qfq | 29,765,097 | 236,698,312 | -1.25% |
| 2023-07-31 | 7.94 | 8.03 | 7.94 | 8.01 | 7.91 | qfq | 29,840,394 | 238,070,797 | 0.75% |
| 2023-07-28 | 7.83 | 7.96 | 7.79 | 7.95 | 7.85 | qfq | 30,608,615 | 241,173,278 | 0.76% |
| 2023-07-27 | 7.92 | 8.01 | 7.87 | 7.89 | 7.79 | qfq | 27,276,800 | 216,663,604 | 0.00% |
| 2023-07-26 | 7.96 | 7.98 | 7.85 | 7.89 | 7.79 | qfq | 29,038,249 | 229,263,461 | -1.13% |
| 2023-07-25 | 8.00 | 8.03 | 7.91 | 7.98 | 7.88 | qfq | 29,400,440 | 234,038,891 | 0.25% |
| 2023-07-24 | 7.77 | 8.10 | 7.77 | 7.96 | 7.86 | qfq | 64,822,987 | 517,989,741 | 3.24% |
| 2023-07-21 | 7.79 | 7.81 | 7.67 | 7.71 | 7.61 | qfq | 30,669,240 | 237,234,801 | -1.03% |
| 2023-07-20 | 7.98 | 8.00 | 7.78 | 7.79 | 7.69 | qfq | 33,574,200 | 263,809,611 | -2.26% |
| 2023-07-19 | 8.03 | 8.05 | 7.95 | 7.97 | 7.87 | qfq | 24,301,921 | 194,125,945 | -0.75% |
| 2023-07-18 | 8.03 | 8.12 | 7.95 | 8.03 | 7.93 | qfq | 34,284,704 | 276,422,065 | 0.00% |
| 2023-07-17 | 7.88 | 8.05 | 7.84 | 8.03 | 7.93 | qfq | 50,584,250 | 402,835,070 | 1.90% |