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
新疆众和600888.SH
最近收盘价9.532026-07-17
最近交易日2026-07-17
成交量（股）69,300,097
成交额（元）684,923,317
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-12 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.12 | — | — | — | 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 | 10.35 | 10.55 | 9.43 | 9.53 | 9.53 | qfq | 69,300,097 | 684,923,317 | -8.37% |
| 2026-07-16 | 10.71 | 11.00 | 10.32 | 10.40 | 10.40 | qfq | 47,502,312 | 504,354,119 | -3.79% |
| 2026-07-15 | 11.38 | 11.38 | 10.69 | 10.81 | 10.81 | qfq | 49,047,980 | 536,535,285 | -4.00% |
| 2026-07-14 | 10.79 | 11.38 | 10.37 | 11.26 | 11.26 | qfq | 76,028,695 | 833,344,002 | 6.43% |
| 2026-07-13 | 11.50 | 11.73 | 10.58 | 10.58 | 10.58 | qfq | 67,099,429 | 739,987,707 | -9.96% |
| 2026-07-10 | 12.30 | 12.53 | 11.75 | 11.75 | 11.75 | qfq | 69,673,435 | 842,156,361 | -3.45% |
| 2026-07-09 | 12.50 | 12.68 | 11.40 | 12.17 | 12.17 | qfq | 99,069,547 | 1,187,466,675 | -2.64% |
| 2026-07-08 | 12.75 | 13.00 | 12.08 | 12.50 | 12.50 | qfq | 79,903,389 | 995,914,879 | -2.50% |
| 2026-07-07 | 13.52 | 13.81 | 12.77 | 12.82 | 12.82 | qfq | 73,923,186 | 973,942,754 | -6.22% |
| 2026-07-06 | 14.24 | 14.50 | 13.49 | 13.67 | 13.67 | qfq | 78,630,335 | 1,090,546,114 | -3.73% |
| 2026-07-03 | 14.98 | 15.00 | 13.90 | 14.20 | 14.20 | qfq | 103,326,543 | 1,485,138,576 | -5.21% |
| 2026-07-02 | 15.50 | 15.97 | 14.80 | 14.98 | 14.98 | qfq | 90,837,685 | 1,394,344,699 | -6.61% |
| 2026-07-01 | 15.90 | 16.62 | 15.57 | 16.04 | 16.04 | qfq | 118,664,226 | 1,913,036,102 | 0.94% |
| 2026-06-30 | 15.35 | 16.31 | 15.01 | 15.89 | 15.89 | qfq | 119,871,367 | 1,895,557,661 | 6.22% |
| 2026-06-29 | 16.23 | 16.76 | 14.69 | 14.96 | 14.96 | qfq | 150,204,051 | 2,332,437,899 | -7.20% |
| 2026-06-26 | 16.88 | 17.28 | 15.67 | 16.12 | 16.12 | qfq | 194,354,196 | 3,165,447,397 | 0.00% |
| 2026-06-25 | 15.50 | 16.12 | 15.50 | 16.12 | 16.12 | qfq | 67,805,370 | 1,089,569,357 | 10.03% |
| 2026-06-24 | 13.52 | 14.81 | 13.22 | 14.65 | 14.65 | qfq | 138,264,252 | 1,923,019,200 | 7.56% |
| 2026-06-23 | 13.80 | 14.15 | 13.45 | 13.62 | 13.62 | qfq | 110,285,838 | 1,514,836,796 | -4.69% |
| 2026-06-22 | 13.68 | 14.41 | 13.46 | 14.29 | 14.29 | qfq | 152,964,329 | 2,136,470,234 | 8.75% |
| 2026-06-18 | 12.78 | 13.28 | 12.35 | 13.14 | 13.14 | qfq | 145,788,018 | 1,876,903,608 | 6.83% |
| 2026-06-17 | 12.49 | 13.44 | 12.14 | 12.30 | 12.30 | qfq | 201,898,669 | 2,551,045,494 | -1.52% |
| 2026-06-16 | 11.15 | 12.49 | 11.03 | 12.49 | 12.49 | qfq | 109,669,450 | 1,312,353,474 | 10.04% |
| 2026-06-15 | 11.07 | 11.45 | 10.95 | 11.35 | 11.35 | qfq | 92,092,981 | 1,034,275,093 | 3.94% |
| 2026-06-12 | 11.26 | 11.51 | 10.80 | 10.92 | 10.92 | qfq | 91,865,123 | 1,015,662,779 | -1.97% |
| 2026-06-11 | 10.76 | 11.52 | 10.61 | 11.14 | 11.01 | qfq | 101,066,035 | 1,112,396,077 | 2.30% |
| 2026-06-10 | 10.20 | 11.20 | 10.08 | 10.89 | 10.76 | qfq | 87,784,032 | 945,333,126 | 4.91% |
| 2026-06-09 | 10.52 | 10.60 | 9.90 | 10.38 | 10.26 | qfq | 57,845,931 | 595,179,670 | -0.48% |
| 2026-06-08 | 10.64 | 10.99 | 10.25 | 10.43 | 10.31 | qfq | 73,107,318 | 774,412,575 | -5.61% |
| 2026-06-05 | 10.87 | 11.70 | 10.58 | 11.05 | 10.92 | qfq | 79,962,013 | 894,850,180 | 1.84% |
| 2026-06-04 | 11.24 | 11.25 | 10.77 | 10.85 | 10.72 | qfq | 88,284,378 | 963,863,264 | -4.07% |
| 2026-06-03 | 11.75 | 11.93 | 11.22 | 11.31 | 11.18 | qfq | 87,936,696 | 1,011,718,695 | -4.40% |
| 2026-06-02 | 11.98 | 12.00 | 11.49 | 11.83 | 11.69 | qfq | 72,566,573 | 852,424,207 | 0.08% |
| 2026-06-01 | 11.40 | 12.34 | 11.39 | 11.82 | 11.68 | qfq | 111,751,305 | 1,337,970,215 | 2.07% |
| 2026-05-29 | 12.20 | 12.38 | 11.46 | 11.58 | 11.44 | qfq | 112,096,585 | 1,322,396,030 | -3.90% |
| 2026-05-28 | 11.62 | 12.27 | 11.20 | 12.05 | 11.91 | qfq | 148,149,482 | 1,740,003,802 | 2.73% |
| 2026-05-27 | 11.16 | 11.91 | 11.14 | 11.73 | 11.59 | qfq | 145,165,115 | 1,683,353,197 | 4.08% |
| 2026-05-26 | 10.84 | 11.46 | 10.50 | 11.27 | 11.14 | qfq | 179,294,445 | 1,969,560,901 | 1.99% |
| 2026-05-25 | 10.74 | 11.34 | 10.50 | 11.05 | 10.92 | qfq | 233,149,657 | 2,601,390,136 | 7.18% |
| 2026-05-22 | 9.37 | 10.31 | 9.33 | 10.31 | 10.19 | qfq | 100,973,052 | 1,002,045,440 | 10.03% |
| 2026-05-21 | 9.26 | 9.79 | 9.19 | 9.37 | 9.26 | qfq | 85,635,652 | 812,320,555 | 1.52% |
| 2026-05-20 | 9.12 | 9.44 | 9.09 | 9.23 | 9.12 | qfq | 74,096,435 | 686,119,588 | 0.44% |
| 2026-05-19 | 8.45 | 9.25 | 8.34 | 9.19 | 9.08 | qfq | 90,243,665 | 805,605,320 | 8.89% |
| 2026-05-18 | 8.25 | 8.52 | 8.10 | 8.44 | 8.34 | qfq | 31,638,805 | 264,958,863 | 2.30% |
| 2026-05-15 | 8.52 | 8.55 | 8.20 | 8.25 | 8.15 | qfq | 41,303,765 | 344,841,517 | -3.85% |
| 2026-05-14 | 8.81 | 8.87 | 8.58 | 8.58 | 8.48 | qfq | 31,344,660 | 272,675,150 | -2.61% |
| 2026-05-13 | 8.67 | 8.84 | 8.65 | 8.81 | 8.71 | qfq | 32,435,405 | 284,597,915 | 1.50% |
| 2026-05-12 | 8.68 | 8.76 | 8.61 | 8.68 | 8.58 | qfq | 33,909,166 | 294,339,467 | 0.70% |
| 2026-05-11 | 8.61 | 8.71 | 8.57 | 8.62 | 8.52 | qfq | 36,178,104 | 312,681,600 | 0.58% |
| 2026-05-08 | 8.69 | 8.69 | 8.46 | 8.57 | 8.47 | qfq | 38,209,838 | 327,245,666 | -1.38% |
| 2026-05-07 | 8.74 | 8.76 | 8.61 | 8.69 | 8.59 | qfq | 28,731,750 | 249,142,703 | -0.57% |
| 2026-05-06 | 8.66 | 8.76 | 8.62 | 8.74 | 8.64 | qfq | 31,074,149 | 269,902,590 | 1.39% |
| 2026-04-30 | 8.73 | 8.74 | 8.53 | 8.62 | 8.52 | qfq | 28,403,643 | 244,433,840 | -1.71% |
| 2026-04-29 | 8.45 | 8.80 | 8.43 | 8.77 | 8.67 | qfq | 26,306,020 | 228,100,443 | 3.42% |
| 2026-04-28 | 8.62 | 8.63 | 8.46 | 8.48 | 8.38 | qfq | 22,656,598 | 192,909,353 | -2.08% |
| 2026-04-27 | 8.65 | 8.75 | 8.61 | 8.66 | 8.56 | qfq | 21,745,726 | 188,562,807 | 0.23% |
| 2026-04-24 | 8.70 | 8.81 | 8.52 | 8.64 | 8.54 | qfq | 30,960,235 | 268,182,499 | -1.26% |
| 2026-04-23 | 8.94 | 8.96 | 8.72 | 8.75 | 8.65 | qfq | 38,138,363 | 335,514,444 | -2.13% |
| 2026-04-22 | 8.65 | 9.24 | 8.65 | 8.94 | 8.84 | qfq | 57,286,549 | 514,813,116 | 3.00% |
| 2026-04-21 | 8.76 | 8.79 | 8.66 | 8.68 | 8.58 | qfq | 38,143,328 | 332,529,169 | -1.03% |
| 2026-04-20 | 8.73 | 8.91 | 8.70 | 8.77 | 8.67 | qfq | 30,940,580 | 272,059,753 | 0.80% |
| 2026-04-17 | 8.56 | 8.72 | 8.54 | 8.70 | 8.60 | qfq | 26,833,740 | 231,561,014 | 1.16% |
| 2026-04-16 | 8.43 | 8.64 | 8.43 | 8.60 | 8.50 | qfq | 28,557,092 | 245,402,255 | 2.38% |
| 2026-04-15 | 8.51 | 8.55 | 8.38 | 8.40 | 8.30 | qfq | 25,056,171 | 211,903,151 | -1.29% |
| 2026-04-14 | 8.54 | 8.64 | 8.42 | 8.51 | 8.41 | qfq | 26,290,539 | 224,353,295 | 0.35% |
| 2026-04-13 | 8.43 | 8.56 | 8.34 | 8.48 | 8.38 | qfq | 33,216,589 | 281,436,401 | 0.47% |
| 2026-04-10 | 8.38 | 8.52 | 8.29 | 8.44 | 8.34 | qfq | 37,205,667 | 314,067,629 | 1.08% |
| 2026-04-09 | 8.21 | 8.35 | 8.15 | 8.35 | 8.25 | qfq | 28,844,691 | 239,037,428 | 0.85% |
| 2026-04-08 | 8.25 | 8.30 | 8.15 | 8.28 | 8.18 | qfq | 34,685,959 | 286,095,513 | 2.35% |
| 2026-04-07 | 7.83 | 8.12 | 7.83 | 8.09 | 8.00 | qfq | 31,237,687 | 251,012,003 | 3.59% |
| 2026-04-03 | 7.98 | 8.04 | 7.81 | 7.81 | 7.72 | qfq | 29,720,587 | 233,657,115 | -2.50% |
| 2026-04-02 | 8.10 | 8.19 | 7.98 | 8.01 | 7.92 | qfq | 28,709,074 | 231,793,048 | -0.62% |
| 2026-04-01 | 8.13 | 8.16 | 8.00 | 8.06 | 7.97 | qfq | 31,035,066 | 250,014,955 | 0.88% |
| 2026-03-31 | 8.35 | 8.40 | 7.98 | 7.99 | 7.90 | qfq | 56,535,686 | 459,391,602 | -5.22% |
| 2026-03-30 | 8.51 | 8.60 | 8.30 | 8.43 | 8.33 | qfq | 68,397,495 | 578,578,887 | 2.55% |
| 2026-03-27 | 7.95 | 8.24 | 7.95 | 8.22 | 8.12 | qfq | 26,386,572 | 215,101,717 | 1.99% |
| 2026-03-26 | 8.20 | 8.25 | 8.02 | 8.06 | 7.97 | qfq | 30,369,937 | 246,809,890 | -2.30% |
| 2026-03-25 | 8.08 | 8.38 | 8.08 | 8.25 | 8.15 | qfq | 43,250,050 | 353,921,926 | 3.13% |
| 2026-03-24 | 7.97 | 8.01 | 7.76 | 8.00 | 7.91 | qfq | 36,353,612 | 287,576,578 | 2.43% |
| 2026-03-23 | 7.88 | 8.13 | 7.73 | 7.81 | 7.72 | qfq | 50,656,525 | 400,768,015 | -2.98% |
| 2026-03-20 | 8.39 | 8.60 | 8.05 | 8.05 | 7.96 | qfq | 63,663,015 | 528,807,014 | -4.96% |
| 2026-03-19 | 8.66 | 8.67 | 8.35 | 8.47 | 8.37 | qfq | 73,718,023 | 622,753,838 | -3.53% |
| 2026-03-18 | 8.80 | 8.98 | 8.60 | 8.78 | 8.68 | qfq | 60,515,020 | 530,785,137 | -0.23% |
| 2026-03-17 | 9.40 | 9.55 | 8.77 | 8.80 | 8.70 | qfq | 98,136,154 | 892,852,683 | -5.27% |
| 2026-03-16 | 9.65 | 9.84 | 9.25 | 9.29 | 9.18 | qfq | 109,154,604 | 1,034,985,670 | -2.00% |
| 2026-03-13 | 10.00 | 10.08 | 9.43 | 9.48 | 9.37 | qfq | 169,066,553 | 1,648,168,617 | -5.29% |
| 2026-03-12 | 9.26 | 10.15 | 9.25 | 10.01 | 9.89 | qfq | 214,096,977 | 2,139,276,132 | 8.45% |
| 2026-03-11 | 9.15 | 9.32 | 9.07 | 9.23 | 9.12 | qfq | 52,042,214 | 478,090,980 | 1.10% |
| 2026-03-10 | 9.22 | 9.32 | 9.06 | 9.13 | 9.02 | qfq | 62,492,692 | 571,487,997 | -2.46% |
| 2026-03-09 | 9.16 | 9.46 | 8.98 | 9.36 | 9.25 | qfq | 83,771,282 | 772,548,491 | 3.31% |
| 2026-03-06 | 8.99 | 9.27 | 8.66 | 9.06 | 8.95 | qfq | 61,032,916 | 548,124,319 | -0.22% |
| 2026-03-05 | 9.29 | 9.38 | 9.03 | 9.08 | 8.97 | qfq | 61,264,888 | 561,994,567 | -0.98% |
| 2026-03-04 | 9.02 | 9.43 | 9.00 | 9.17 | 9.06 | qfq | 56,445,023 | 518,901,298 | 0.22% |
| 2026-03-03 | 9.42 | 9.54 | 9.11 | 9.15 | 9.04 | qfq | 51,108,142 | 473,796,928 | -3.79% |
| 2026-03-02 | 9.38 | 9.56 | 9.16 | 9.51 | 9.40 | qfq | 62,316,894 | 584,420,659 | 1.17% |
| 2026-02-27 | 9.10 | 9.42 | 9.07 | 9.40 | 9.29 | qfq | 44,815,175 | 417,705,176 | 2.51% |
| 2026-02-26 | 9.20 | 9.22 | 9.06 | 9.17 | 9.06 | qfq | 36,491,848 | 333,196,318 | 0.22% |
| 2026-02-25 | 8.89 | 9.25 | 8.89 | 9.15 | 9.04 | qfq | 40,966,671 | 374,983,560 | 3.04% |
| 2026-02-24 | 8.74 | 8.92 | 8.73 | 8.88 | 8.78 | qfq | 30,980,589 | 274,189,400 | 3.26% |
| 2026-02-13 | 8.76 | 8.81 | 8.58 | 8.60 | 8.50 | qfq | 37,331,432 | 324,217,901 | -3.48% |
| 2026-02-12 | 8.79 | 9.05 | 8.72 | 8.91 | 8.81 | qfq | 33,365,704 | 297,671,035 | 1.25% |
| 2026-02-11 | 8.56 | 8.91 | 8.55 | 8.80 | 8.70 | qfq | 37,375,694 | 328,537,277 | 2.56% |
| 2026-02-10 | 8.69 | 8.71 | 8.58 | 8.58 | 8.48 | qfq | 25,978,461 | 223,929,292 | -1.27% |
| 2026-02-09 | 8.75 | 8.81 | 8.66 | 8.69 | 8.59 | qfq | 22,844,964 | 199,075,153 | 0.93% |
| 2026-02-06 | 8.39 | 8.74 | 8.36 | 8.61 | 8.51 | qfq | 28,822,361 | 248,419,459 | 0.94% |
| 2026-02-05 | 8.77 | 8.77 | 8.42 | 8.53 | 8.43 | qfq | 33,733,432 | 289,081,153 | -3.72% |
| 2026-02-04 | 8.92 | 8.96 | 8.73 | 8.86 | 8.76 | qfq | 28,332,359 | 249,837,941 | -0.11% |
| 2026-02-03 | 8.75 | 8.89 | 8.61 | 8.87 | 8.77 | qfq | 33,930,652 | 296,794,150 | 3.38% |
| 2026-02-02 | 8.75 | 8.98 | 8.58 | 8.58 | 8.48 | qfq | 50,799,020 | 446,538,698 | -5.61% |
| 2026-01-30 | 9.30 | 9.32 | 8.70 | 9.09 | 8.98 | qfq | 85,372,126 | 768,064,238 | -5.02% |
| 2026-01-29 | 9.76 | 10.14 | 9.42 | 9.57 | 9.46 | qfq | 96,677,425 | 937,503,056 | -1.95% |
| 2026-01-28 | 9.11 | 9.86 | 9.04 | 9.76 | 9.65 | qfq | 98,814,061 | 942,638,273 | 7.02% |
| 2026-01-27 | 9.13 | 9.26 | 8.89 | 9.12 | 9.01 | qfq | 48,487,033 | 439,296,011 | -1.08% |
| 2026-01-26 | 9.28 | 9.35 | 9.14 | 9.22 | 9.11 | qfq | 60,061,321 | 554,928,131 | 0.66% |
| 2026-01-23 | 8.97 | 9.22 | 8.96 | 9.16 | 9.05 | qfq | 50,818,997 | 462,499,955 | 2.81% |
| 2026-01-22 | 8.85 | 8.96 | 8.84 | 8.91 | 8.81 | qfq | 28,212,699 | 251,099,269 | 0.11% |
| 2026-01-21 | 8.95 | 9.00 | 8.83 | 8.90 | 8.80 | qfq | 33,436,717 | 297,055,881 | -1.44% |
| 2026-01-20 | 8.86 | 9.03 | 8.68 | 9.03 | 8.92 | qfq | 53,962,983 | 478,949,141 | 1.92% |
| 2026-01-19 | 8.61 | 8.92 | 8.47 | 8.86 | 8.76 | qfq | 42,325,745 | 371,778,056 | 2.90% |
| 2026-01-16 | 8.78 | 8.89 | 8.59 | 8.61 | 8.51 | qfq | 35,805,799 | 312,254,459 | -1.37% |
| 2026-01-15 | 8.59 | 8.85 | 8.59 | 8.73 | 8.63 | qfq | 40,665,238 | 354,989,161 | 1.28% |
| 2026-01-14 | 8.74 | 8.89 | 8.55 | 8.62 | 8.52 | qfq | 52,592,694 | 458,349,055 | -1.49% |
| 2026-01-13 | 8.58 | 8.90 | 8.49 | 8.75 | 8.65 | qfq | 64,022,858 | 555,572,154 | 2.22% |
| 2026-01-12 | 8.63 | 8.72 | 8.46 | 8.56 | 8.46 | qfq | 38,982,211 | 332,916,456 | -0.12% |
| 2026-01-09 | 8.36 | 8.61 | 8.34 | 8.57 | 8.47 | qfq | 34,831,114 | 296,904,734 | 1.78% |
| 2026-01-08 | 8.47 | 8.53 | 8.33 | 8.42 | 8.32 | qfq | 34,996,077 | 295,494,022 | -1.52% |
| 2026-01-07 | 8.50 | 8.64 | 8.41 | 8.55 | 8.45 | qfq | 40,782,372 | 347,822,896 | 0.83% |
| 2026-01-06 | 8.36 | 8.60 | 8.35 | 8.48 | 8.38 | qfq | 45,998,271 | 390,274,478 | 1.92% |
| 2026-01-05 | 8.32 | 8.41 | 8.26 | 8.32 | 8.22 | qfq | 29,213,716 | 243,289,335 | 1.59% |
| 2025-12-31 | 8.13 | 8.29 | 8.13 | 8.19 | 8.09 | qfq | 23,125,258 | 189,894,305 | -0.36% |
| 2025-12-30 | 8.03 | 8.31 | 8.00 | 8.22 | 8.12 | qfq | 24,205,504 | 198,378,560 | 0.37% |
| 2025-12-29 | 8.30 | 8.36 | 8.15 | 8.19 | 8.09 | qfq | 32,639,426 | 269,211,917 | -0.36% |
| 2025-12-26 | 7.95 | 8.28 | 7.95 | 8.22 | 8.12 | qfq | 38,684,606 | 315,137,631 | 3.40% |
| 2025-12-25 | 7.94 | 7.98 | 7.86 | 7.95 | 7.86 | qfq | 12,656,218 | 100,261,256 | -0.38% |
| 2025-12-24 | 7.91 | 8.02 | 7.88 | 7.98 | 7.89 | qfq | 15,630,571 | 124,194,752 | 0.76% |
| 2025-12-23 | 7.91 | 8.03 | 7.85 | 7.92 | 7.83 | qfq | 17,638,293 | 140,019,258 | 0.38% |
| 2025-12-22 | 7.90 | 7.99 | 7.88 | 7.89 | 7.80 | qfq | 18,863,792 | 149,591,520 | 0.13% |
| 2025-12-19 | 7.75 | 7.94 | 7.69 | 7.88 | 7.79 | qfq | 21,061,328 | 165,348,745 | 1.94% |
| 2025-12-18 | 7.70 | 7.82 | 7.67 | 7.73 | 7.64 | qfq | 13,956,390 | 108,279,812 | -0.26% |
| 2025-12-17 | 7.56 | 7.77 | 7.50 | 7.75 | 7.66 | qfq | 21,089,049 | 161,263,481 | 2.38% |
| 2025-12-16 | 7.74 | 7.76 | 7.53 | 7.57 | 7.48 | qfq | 19,101,146 | 145,311,122 | -2.57% |
| 2025-12-15 | 7.68 | 7.84 | 7.68 | 7.77 | 7.68 | qfq | 17,470,284 | 136,010,697 | 0.00% |
| 2025-12-12 | 7.71 | 7.81 | 7.70 | 7.77 | 7.68 | qfq | 25,622,924 | 198,644,731 | 1.44% |
| 2025-12-11 | 7.77 | 7.82 | 7.65 | 7.66 | 7.57 | qfq | 21,555,305 | 165,991,608 | -1.03% |
| 2025-12-10 | 7.76 | 7.79 | 7.68 | 7.74 | 7.65 | qfq | 17,491,446 | 135,109,532 | -0.39% |
| 2025-12-09 | 7.92 | 7.95 | 7.73 | 7.77 | 7.68 | qfq | 26,212,683 | 204,383,968 | -2.51% |
| 2025-12-08 | 8.12 | 8.13 | 7.90 | 7.97 | 7.88 | qfq | 25,711,352 | 204,726,803 | -1.36% |
| 2025-12-05 | 7.84 | 8.11 | 7.81 | 8.08 | 7.99 | qfq | 30,744,362 | 245,674,567 | 3.32% |
| 2025-12-04 | 7.93 | 7.96 | 7.79 | 7.82 | 7.73 | qfq | 19,054,042 | 149,797,834 | -1.14% |
| 2025-12-03 | 7.77 | 7.97 | 7.74 | 7.91 | 7.82 | qfq | 23,788,485 | 187,607,808 | 1.80% |
| 2025-12-02 | 7.80 | 7.81 | 7.72 | 7.77 | 7.68 | qfq | 12,751,141 | 98,888,022 | -0.77% |
| 2025-12-01 | 7.80 | 7.96 | 7.80 | 7.83 | 7.74 | qfq | 23,005,034 | 181,128,409 | 1.16% |
| 2025-11-28 | 7.65 | 7.75 | 7.60 | 7.74 | 7.65 | qfq | 13,698,006 | 105,551,876 | 1.18% |
| 2025-11-27 | 7.74 | 7.82 | 7.65 | 7.65 | 7.56 | qfq | 19,042,272 | 147,386,290 | -0.52% |
| 2025-11-26 | 7.76 | 7.78 | 7.68 | 7.69 | 7.60 | qfq | 16,978,157 | 131,153,829 | -0.77% |
| 2025-11-25 | 7.72 | 7.81 | 7.72 | 7.75 | 7.66 | qfq | 19,242,416 | 149,279,311 | 0.78% |
| 2025-11-24 | 7.75 | 7.78 | 7.60 | 7.69 | 7.60 | qfq | 21,192,047 | 162,758,225 | -0.26% |
| 2025-11-21 | 8.10 | 8.11 | 7.69 | 7.71 | 7.62 | qfq | 45,557,441 | 358,094,465 | -5.98% |
| 2025-11-20 | 8.28 | 8.44 | 8.16 | 8.20 | 8.10 | qfq | 26,011,537 | 215,190,155 | 0.00% |
| 2025-11-19 | 8.28 | 8.37 | 8.14 | 8.20 | 8.10 | qfq | 20,505,586 | 168,751,091 | -0.73% |
| 2025-11-18 | 8.48 | 8.52 | 8.19 | 8.26 | 8.16 | qfq | 34,586,646 | 286,903,676 | -3.28% |
| 2025-11-17 | 8.64 | 8.66 | 8.51 | 8.54 | 8.44 | qfq | 26,613,287 | 228,120,909 | -1.61% |
| 2025-11-14 | 8.76 | 8.87 | 8.65 | 8.68 | 8.58 | qfq | 31,974,447 | 280,005,399 | -2.03% |
| 2025-11-13 | 8.79 | 8.98 | 8.64 | 8.86 | 8.76 | qfq | 59,089,038 | 522,060,106 | 0.80% |
| 2025-11-12 | 8.50 | 9.07 | 8.39 | 8.79 | 8.69 | qfq | 67,066,818 | 585,819,522 | 3.17% |
| 2025-11-11 | 8.68 | 8.74 | 8.49 | 8.52 | 8.42 | qfq | 32,119,046 | 274,561,772 | -1.73% |
| 2025-11-10 | 8.80 | 8.86 | 8.63 | 8.67 | 8.57 | qfq | 36,312,053 | 316,422,669 | -0.69% |
| 2025-11-07 | 8.50 | 8.96 | 8.49 | 8.73 | 8.63 | qfq | 58,142,113 | 510,362,544 | 1.51% |
| 2025-11-06 | 8.20 | 8.68 | 8.18 | 8.60 | 8.50 | qfq | 65,560,998 | 556,038,353 | 4.88% |
| 2025-11-05 | 8.01 | 8.30 | 7.90 | 8.20 | 8.10 | qfq | 35,920,622 | 290,866,396 | 1.49% |
| 2025-11-04 | 8.16 | 8.27 | 8.02 | 8.08 | 7.99 | qfq | 25,101,767 | 204,111,851 | -1.58% |
| 2025-11-03 | 8.10 | 8.22 | 7.98 | 8.21 | 8.11 | qfq | 29,445,340 | 238,234,779 | 1.23% |
| 2025-10-31 | 8.16 | 8.20 | 8.02 | 8.11 | 8.02 | qfq | 30,130,118 | 244,570,322 | -2.29% |
| 2025-10-30 | 8.34 | 8.38 | 8.22 | 8.30 | 8.20 | qfq | 36,382,107 | 302,272,648 | -0.36% |
| 2025-10-29 | 8.01 | 8.40 | 8.00 | 8.33 | 8.23 | qfq | 42,430,062 | 349,491,988 | 4.00% |
| 2025-10-28 | 8.12 | 8.14 | 7.97 | 8.01 | 7.92 | qfq | 25,071,324 | 201,818,122 | -1.84% |
| 2025-10-27 | 8.13 | 8.23 | 8.08 | 8.16 | 8.06 | qfq | 30,782,213 | 250,976,832 | 0.62% |
| 2025-10-24 | 8.18 | 8.29 | 8.05 | 8.11 | 8.02 | qfq | 28,047,482 | 228,215,162 | 0.12% |
| 2025-10-23 | 7.98 | 8.12 | 7.87 | 8.10 | 8.01 | qfq | 24,719,477 | 197,592,227 | 1.12% |
| 2025-10-22 | 8.06 | 8.08 | 7.89 | 8.01 | 7.92 | qfq | 25,641,198 | 204,945,590 | -1.11% |
| 2025-10-21 | 8.06 | 8.19 | 7.99 | 8.10 | 8.01 | qfq | 27,187,801 | 220,500,876 | 1.12% |
| 2025-10-20 | 8.02 | 8.08 | 7.95 | 8.01 | 7.92 | qfq | 26,198,407 | 209,838,650 | 0.38% |
| 2025-10-17 | 8.22 | 8.32 | 7.95 | 7.98 | 7.89 | qfq | 39,178,255 | 317,410,949 | -2.92% |
| 2025-10-16 | 8.42 | 8.44 | 8.16 | 8.22 | 8.12 | qfq | 41,086,352 | 339,225,132 | -2.38% |
| 2025-10-15 | 8.45 | 8.58 | 8.33 | 8.42 | 8.32 | qfq | 41,123,568 | 346,859,219 | -0.36% |
| 2025-10-14 | 8.57 | 8.73 | 8.39 | 8.45 | 8.35 | qfq | 60,594,892 | 518,461,074 | -0.24% |
| 2025-10-13 | 8.16 | 8.49 | 8.13 | 8.47 | 8.37 | qfq | 52,398,498 | 435,960,577 | -0.24% |
| 2025-10-10 | 8.42 | 8.68 | 8.28 | 8.49 | 8.39 | qfq | 68,114,483 | 578,595,102 | -0.12% |
| 2025-10-09 | 8.18 | 8.57 | 8.11 | 8.50 | 8.40 | qfq | 95,020,702 | 799,327,074 | 6.65% |
| 2025-09-30 | 7.87 | 8.06 | 7.82 | 7.97 | 7.88 | qfq | 57,037,657 | 453,302,585 | 1.53% |
| 2025-09-29 | 7.82 | 7.89 | 7.67 | 7.85 | 7.76 | qfq | 49,620,630 | 387,422,848 | 1.82% |
| 2025-09-26 | 7.46 | 7.84 | 7.44 | 7.71 | 7.62 | qfq | 56,078,672 | 429,738,044 | 2.94% |
| 2025-09-25 | 7.60 | 7.65 | 7.45 | 7.49 | 7.40 | qfq | 26,476,061 | 199,708,400 | -1.32% |
| 2025-09-24 | 7.64 | 7.67 | 7.45 | 7.59 | 7.50 | qfq | 33,488,670 | 252,853,310 | -0.65% |
| 2025-09-23 | 7.73 | 7.74 | 7.49 | 7.64 | 7.55 | qfq | 28,812,172 | 218,801,189 | -1.67% |
| 2025-09-22 | 7.85 | 7.89 | 7.62 | 7.77 | 7.68 | qfq | 37,587,252 | 289,697,721 | -1.02% |
| 2025-09-19 | 7.49 | 7.95 | 7.45 | 7.85 | 7.76 | qfq | 61,061,386 | 475,658,019 | 4.67% |
| 2025-09-18 | 7.73 | 7.73 | 7.42 | 7.50 | 7.41 | qfq | 36,264,700 | 274,581,863 | -3.35% |
| 2025-09-17 | 7.42 | 7.79 | 7.35 | 7.76 | 7.67 | qfq | 48,625,406 | 371,773,385 | 4.58% |
| 2025-09-16 | 7.54 | 7.54 | 7.31 | 7.42 | 7.33 | qfq | 22,076,331 | 163,278,664 | -1.07% |
| 2025-09-15 | 7.56 | 7.62 | 7.48 | 7.50 | 7.41 | qfq | 20,738,543 | 156,125,435 | -1.32% |
| 2025-09-12 | 7.56 | 7.67 | 7.55 | 7.60 | 7.51 | qfq | 35,701,076 | 271,788,352 | 0.66% |
| 2025-09-11 | 7.51 | 7.56 | 7.46 | 7.55 | 7.46 | qfq | 19,757,391 | 148,628,441 | 0.27% |
| 2025-09-10 | 7.48 | 7.56 | 7.41 | 7.53 | 7.44 | qfq | 17,259,383 | 129,376,230 | 0.27% |
| 2025-09-09 | 7.47 | 7.65 | 7.44 | 7.51 | 7.42 | qfq | 22,720,359 | 171,453,045 | 0.54% |
| 2025-09-08 | 7.37 | 7.48 | 7.37 | 7.47 | 7.38 | qfq | 17,668,105 | 131,506,754 | 1.36% |
| 2025-09-05 | 7.25 | 7.38 | 7.19 | 7.37 | 7.28 | qfq | 17,111,768 | 125,059,332 | 1.66% |
| 2025-09-04 | 7.30 | 7.36 | 7.16 | 7.25 | 7.17 | qfq | 17,615,511 | 127,984,236 | -0.82% |
| 2025-09-03 | 7.47 | 7.49 | 7.30 | 7.31 | 7.22 | qfq | 16,096,010 | 118,430,464 | -1.75% |
| 2025-09-02 | 7.56 | 7.59 | 7.37 | 7.44 | 7.35 | qfq | 22,517,852 | 167,934,919 | -1.20% |
| 2025-09-01 | 7.50 | 7.55 | 7.42 | 7.53 | 7.44 | qfq | 25,301,104 | 189,604,558 | 0.80% |
| 2025-08-29 | 7.48 | 7.54 | 7.42 | 7.47 | 7.38 | qfq | 23,380,112 | 174,754,189 | 0.00% |
| 2025-08-28 | 7.50 | 7.57 | 7.28 | 7.47 | 7.38 | qfq | 32,144,785 | 238,367,442 | -0.40% |
| 2025-08-27 | 7.65 | 7.72 | 7.50 | 7.50 | 7.41 | qfq | 48,533,667 | 369,098,825 | -4.21% |
| 2025-08-26 | 7.83 | 7.86 | 7.75 | 7.83 | 7.74 | qfq | 26,234,199 | 205,180,777 | -0.25% |
| 2025-08-25 | 7.75 | 7.89 | 7.72 | 7.85 | 7.76 | qfq | 42,203,014 | 329,920,959 | 2.21% |
| 2025-08-22 | 7.66 | 7.70 | 7.57 | 7.68 | 7.59 | qfq | 21,022,334 | 160,566,505 | 0.13% |
| 2025-08-21 | 7.77 | 7.77 | 7.62 | 7.67 | 7.58 | qfq | 23,597,753 | 181,599,715 | -0.52% |
| 2025-08-20 | 7.65 | 7.75 | 7.63 | 7.71 | 7.62 | qfq | 20,947,954 | 160,990,276 | 0.52% |
| 2025-08-19 | 7.70 | 7.74 | 7.61 | 7.67 | 7.58 | qfq | 24,862,308 | 190,709,345 | -0.65% |
| 2025-08-18 | 7.78 | 7.80 | 7.66 | 7.72 | 7.63 | qfq | 38,327,518 | 295,751,846 | -0.77% |
| 2025-08-15 | 7.58 | 7.86 | 7.58 | 7.78 | 7.69 | qfq | 43,489,484 | 336,856,959 | 3.05% |
| 2025-08-14 | 7.78 | 7.82 | 7.54 | 7.55 | 7.46 | qfq | 52,776,852 | 403,846,484 | -3.58% |
| 2025-08-13 | 7.87 | 7.94 | 7.69 | 7.83 | 7.74 | qfq | 61,899,937 | 483,498,342 | -0.51% |
| 2025-08-12 | 7.45 | 8.02 | 7.39 | 7.87 | 7.78 | qfq | 97,581,511 | 757,639,959 | 5.21% |
| 2025-08-11 | 7.70 | 7.70 | 7.38 | 7.48 | 7.39 | qfq | 59,979,813 | 449,465,170 | -1.58% |
| 2025-08-08 | 7.17 | 7.71 | 7.15 | 7.60 | 7.51 | qfq | 77,926,058 | 586,444,371 | 5.85% |
| 2025-08-07 | 7.19 | 7.20 | 7.08 | 7.18 | 7.10 | qfq | 16,136,273 | 115,182,009 | 0.42% |
| 2025-08-06 | 7.11 | 7.17 | 7.09 | 7.15 | 7.07 | qfq | 12,271,777 | 87,546,261 | 0.42% |
| 2025-08-05 | 7.12 | 7.14 | 7.09 | 7.12 | 7.04 | qfq | 12,438,934 | 88,426,993 | 0.14% |
| 2025-08-04 | 7.07 | 7.15 | 7.04 | 7.11 | 7.03 | qfq | 9,800,250 | 69,423,477 | 0.00% |
| 2025-08-01 | 7.07 | 7.13 | 7.07 | 7.11 | 7.03 | qfq | 10,481,262 | 74,423,213 | 0.57% |
| 2025-07-31 | 7.23 | 7.23 | 7.05 | 7.07 | 6.99 | qfq | 19,410,266 | 137,816,121 | -2.62% |
| 2025-07-30 | 7.24 | 7.32 | 7.22 | 7.26 | 7.18 | qfq | 16,777,535 | 121,956,256 | 0.14% |
| 2025-07-29 | 7.25 | 7.32 | 7.21 | 7.25 | 7.17 | qfq | 14,262,511 | 103,551,261 | -0.28% |
| 2025-07-28 | 7.31 | 7.35 | 7.22 | 7.27 | 7.19 | qfq | 18,018,600 | 131,183,040 | -1.76% |
| 2025-07-25 | 7.39 | 7.53 | 7.36 | 7.40 | 7.31 | qfq | 27,133,528 | 201,361,829 | 0.27% |
| 2025-07-24 | 7.25 | 7.39 | 7.25 | 7.38 | 7.29 | qfq | 22,548,347 | 165,438,067 | 1.37% |
| 2025-07-23 | 7.39 | 7.45 | 7.25 | 7.28 | 7.20 | qfq | 34,009,530 | 249,564,807 | -1.49% |
| 2025-07-22 | 7.18 | 7.40 | 7.12 | 7.39 | 7.30 | qfq | 33,499,755 | 243,964,912 | 3.07% |
| 2025-07-21 | 7.04 | 7.19 | 7.02 | 7.17 | 7.09 | qfq | 22,875,694 | 163,081,922 | 2.72% |
| 2025-07-18 | 6.91 | 7.01 | 6.90 | 6.98 | 6.90 | qfq | 14,143,244 | 98,606,221 | 1.16% |
| 2025-07-17 | 6.89 | 6.91 | 6.86 | 6.90 | 6.82 | qfq | 8,969,644 | 61,874,207 | 0.29% |
| 2025-07-16 | 6.89 | 6.91 | 6.84 | 6.88 | 6.80 | qfq | 11,583,939 | 79,499,328 | -0.29% |
| 2025-07-15 | 7.02 | 7.04 | 6.87 | 6.90 | 6.82 | qfq | 15,500,640 | 107,469,743 | -1.71% |
| 2025-07-14 | 7.00 | 7.06 | 7.00 | 7.02 | 6.94 | qfq | 10,771,970 | 75,747,428 | 0.00% |
| 2025-07-11 | 6.99 | 7.07 | 6.95 | 7.02 | 6.94 | qfq | 15,848,283 | 111,125,655 | 0.57% |
| 2025-07-10 | 6.92 | 6.99 | 6.91 | 6.98 | 6.90 | qfq | 10,987,655 | 76,481,326 | 1.16% |
| 2025-07-09 | 6.97 | 6.98 | 6.89 | 6.90 | 6.82 | qfq | 9,352,720 | 64,808,252 | -0.72% |
| 2025-07-08 | 6.87 | 6.96 | 6.87 | 6.95 | 6.87 | qfq | 10,912,149 | 75,502,708 | 1.16% |
| 2025-07-07 | 6.87 | 6.89 | 6.85 | 6.87 | 6.79 | qfq | 7,460,258 | 51,283,307 | 0.00% |
| 2025-07-04 | 6.94 | 6.96 | 6.86 | 6.87 | 6.79 | qfq | 11,106,747 | 76,564,029 | -1.01% |
| 2025-07-03 | 6.96 | 6.97 | 6.89 | 6.94 | 6.86 | qfq | 11,300,918 | 78,350,521 | 0.14% |
| 2025-07-02 | 6.91 | 6.94 | 6.86 | 6.93 | 6.85 | qfq | 13,565,672 | 93,729,956 | 0.73% |
| 2025-07-01 | 6.82 | 6.88 | 6.80 | 6.88 | 6.80 | qfq | 10,967,761 | 75,074,914 | 0.88% |
| 2025-06-30 | 6.83 | 6.86 | 6.79 | 6.82 | 6.74 | qfq | 13,979,783 | 95,360,985 | 0.00% |
| 2025-06-27 | 6.74 | 6.88 | 6.72 | 6.82 | 6.74 | qfq | 19,883,525 | 135,714,571 | 1.49% |
| 2025-06-26 | 6.72 | 6.76 | 6.71 | 6.72 | 6.64 | qfq | 11,630,077 | 78,294,470 | 0.00% |
| 2025-06-25 | 6.70 | 6.74 | 6.68 | 6.72 | 6.64 | qfq | 9,899,649 | 66,435,698 | 0.15% |
| 2025-06-24 | 6.68 | 6.72 | 6.66 | 6.71 | 6.63 | qfq | 9,466,924 | 63,389,302 | 0.75% |
| 2025-06-23 | 6.63 | 6.69 | 6.61 | 6.66 | 6.58 | qfq | 8,284,494 | 55,172,086 | 0.30% |
| 2025-06-20 | 6.63 | 6.66 | 6.60 | 6.64 | 6.56 | qfq | 5,796,179 | 38,471,108 | 0.30% |
| 2025-06-19 | 6.69 | 6.72 | 6.59 | 6.62 | 6.54 | qfq | 9,233,081 | 61,292,500 | -1.34% |
| 2025-06-18 | 6.72 | 6.75 | 6.64 | 6.71 | 6.63 | qfq | 7,535,766 | 50,342,685 | 0.15% |
| 2025-06-17 | 6.68 | 6.72 | 6.67 | 6.70 | 6.62 | qfq | 7,540,141 | 50,488,950 | 0.45% |
| 2025-06-16 | 6.66 | 6.72 | 6.65 | 6.67 | 6.59 | qfq | 7,487,610 | 50,058,074 | 0.00% |
| 2025-06-13 | 6.69 | 6.72 | 6.65 | 6.67 | 6.59 | qfq | 10,804,046 | 72,125,184 | -0.15% |
| 2025-06-12 | 6.70 | 6.72 | 6.67 | 6.68 | 6.60 | qfq | 11,053,673 | 73,896,061 | -4.02% |
| 2025-06-11 | 6.90 | 6.98 | 6.89 | 6.96 | 6.61 | qfq | 12,023,978 | 83,634,932 | 0.87% |
| 2025-06-10 | 6.92 | 6.93 | 6.85 | 6.90 | 6.55 | qfq | 9,267,687 | 63,921,369 | -0.14% |
| 2025-06-09 | 6.91 | 6.92 | 6.87 | 6.91 | 6.56 | qfq | 8,669,370 | 59,792,738 | 0.14% |
| 2025-06-06 | 6.82 | 6.90 | 6.82 | 6.90 | 6.55 | qfq | 14,049,745 | 96,473,598 | 1.32% |
| 2025-06-05 | 6.84 | 6.84 | 6.78 | 6.81 | 6.47 | qfq | 7,715,996 | 52,550,170 | -0.15% |
| 2025-06-04 | 6.77 | 6.84 | 6.76 | 6.82 | 6.48 | qfq | 8,739,881 | 59,505,789 | 1.04% |
| 2025-06-03 | 6.76 | 6.78 | 6.74 | 6.75 | 6.41 | qfq | 10,065,507 | 67,992,620 | -0.30% |
| 2025-05-30 | 6.82 | 6.82 | 6.75 | 6.77 | 6.43 | qfq | 5,629,560 | 38,186,503 | -0.73% |
| 2025-05-29 | 6.79 | 6.83 | 6.77 | 6.82 | 6.48 | qfq | 6,398,600 | 43,597,802 | 0.59% |
| 2025-05-28 | 6.77 | 6.80 | 6.75 | 6.78 | 6.44 | qfq | 6,772,035 | 45,898,902 | 0.30% |
| 2025-05-27 | 6.80 | 6.81 | 6.72 | 6.76 | 6.42 | qfq | 7,625,802 | 51,476,136 | -0.59% |
| 2025-05-26 | 6.78 | 6.84 | 6.77 | 6.80 | 6.46 | qfq | 6,391,319 | 43,479,453 | 0.15% |
| 2025-05-23 | 6.83 | 6.87 | 6.78 | 6.79 | 6.45 | qfq | 8,008,721 | 54,724,397 | -0.44% |
| 2025-05-22 | 6.89 | 6.91 | 6.82 | 6.82 | 6.48 | qfq | 8,732,020 | 59,853,726 | -1.16% |
| 2025-05-21 | 6.88 | 6.91 | 6.87 | 6.90 | 6.55 | qfq | 8,293,885 | 57,159,716 | 0.29% |
| 2025-05-20 | 6.88 | 6.89 | 6.85 | 6.88 | 6.54 | qfq | 7,652,198 | 52,584,216 | -0.15% |
| 2025-05-19 | 6.86 | 6.94 | 6.84 | 6.89 | 6.55 | qfq | 8,423,679 | 57,905,327 | 0.44% |
| 2025-05-16 | 6.86 | 6.91 | 6.85 | 6.86 | 6.52 | qfq | 7,550,530 | 51,868,426 | -0.15% |
| 2025-05-15 | 6.88 | 6.91 | 6.86 | 6.87 | 6.53 | qfq | 8,781,780 | 60,450,467 | -0.58% |
| 2025-05-14 | 6.85 | 6.91 | 6.83 | 6.91 | 6.56 | qfq | 11,987,217 | 82,403,853 | 0.88% |
| 2025-05-13 | 6.90 | 6.91 | 6.84 | 6.85 | 6.51 | qfq | 10,189,791 | 69,948,389 | 0.00% |
| 2025-05-12 | 6.85 | 6.87 | 6.83 | 6.85 | 6.51 | qfq | 12,119,197 | 82,988,268 | 0.44% |
| 2025-05-09 | 6.84 | 6.85 | 6.79 | 6.82 | 6.48 | qfq | 9,336,487 | 63,709,020 | -0.15% |
| 2025-05-08 | 6.79 | 6.86 | 6.76 | 6.83 | 6.49 | qfq | 9,162,774 | 62,608,005 | 0.29% |
| 2025-05-07 | 6.80 | 6.85 | 6.77 | 6.81 | 6.47 | qfq | 13,156,357 | 89,600,471 | 0.74% |
| 2025-05-06 | 6.68 | 6.76 | 6.68 | 6.76 | 6.42 | qfq | 9,120,762 | 61,431,752 | 1.50% |
| 2025-04-30 | 6.70 | 6.72 | 6.66 | 6.66 | 6.33 | qfq | 9,035,000 | 60,494,460 | -0.60% |
| 2025-04-29 | 6.71 | 6.76 | 6.68 | 6.70 | 6.36 | qfq | 8,253,470 | 55,432,017 | -0.45% |
| 2025-04-28 | 6.80 | 6.82 | 6.73 | 6.73 | 6.39 | qfq | 8,355,130 | 56,450,183 | -1.17% |
| 2025-04-25 | 6.77 | 6.84 | 6.77 | 6.81 | 6.47 | qfq | 10,644,411 | 72,504,139 | 0.59% |
| 2025-04-24 | 6.81 | 6.84 | 6.75 | 6.77 | 6.43 | qfq | 11,611,400 | 78,845,307 | -0.44% |
| 2025-04-23 | 6.81 | 6.85 | 6.77 | 6.80 | 6.46 | qfq | 13,895,400 | 94,615,663 | -0.44% |
| 2025-04-22 | 6.84 | 6.85 | 6.73 | 6.83 | 6.49 | qfq | 26,655,926 | 181,221,443 | -2.57% |
| 2025-04-21 | 6.83 | 7.01 | 6.81 | 7.01 | 6.66 | qfq | 13,947,471 | 96,581,887 | 2.49% |
| 2025-04-18 | 6.80 | 6.86 | 6.76 | 6.84 | 6.50 | qfq | 7,171,580 | 48,924,478 | 0.44% |
| 2025-04-17 | 6.77 | 6.85 | 6.74 | 6.81 | 6.47 | qfq | 8,345,030 | 56,856,589 | 0.44% |
| 2025-04-16 | 6.76 | 6.79 | 6.67 | 6.78 | 6.44 | qfq | 10,567,719 | 71,254,947 | 0.00% |
| 2025-04-15 | 6.76 | 6.79 | 6.72 | 6.78 | 6.44 | qfq | 9,451,709 | 63,851,238 | 0.00% |
| 2025-04-14 | 6.78 | 6.84 | 6.75 | 6.78 | 6.44 | qfq | 14,478,690 | 98,305,542 | 0.59% |
| 2025-04-11 | 6.73 | 6.79 | 6.70 | 6.74 | 6.40 | qfq | 12,339,461 | 83,314,078 | -0.59% |
| 2025-04-10 | 6.75 | 6.83 | 6.71 | 6.78 | 6.44 | qfq | 20,174,027 | 136,767,616 | 1.80% |
| 2025-04-09 | 6.58 | 6.69 | 6.33 | 6.66 | 6.33 | qfq | 22,251,747 | 145,474,148 | 0.45% |
| 2025-04-08 | 6.56 | 6.70 | 6.53 | 6.63 | 6.30 | qfq | 23,616,681 | 156,377,368 | 1.69% |
| 2025-04-07 | 6.86 | 6.88 | 6.51 | 6.52 | 6.19 | qfq | 33,054,086 | 220,334,211 | -9.82% |
| 2025-04-03 | 7.22 | 7.27 | 7.18 | 7.23 | 6.87 | qfq | 10,694,152 | 77,179,964 | -0.55% |
| 2025-04-02 | 7.27 | 7.33 | 7.24 | 7.27 | 6.91 | qfq | 9,945,386 | 72,453,561 | 0.14% |
| 2025-04-01 | 7.22 | 7.29 | 7.21 | 7.26 | 6.90 | qfq | 10,814,480 | 78,497,829 | 0.69% |
| 2025-03-31 | 7.27 | 7.29 | 7.13 | 7.21 | 6.85 | qfq | 18,538,700 | 133,890,853 | -1.23% |
| 2025-03-28 | 7.36 | 7.36 | 7.23 | 7.30 | 6.93 | qfq | 17,063,360 | 124,235,265 | -0.54% |
| 2025-03-27 | 7.41 | 7.42 | 7.31 | 7.34 | 6.97 | qfq | 14,234,322 | 104,603,633 | -0.94% |
| 2025-03-26 | 7.38 | 7.48 | 7.37 | 7.41 | 7.04 | qfq | 22,629,941 | 168,123,792 | 0.27% |
| 2025-03-25 | 7.39 | 7.50 | 7.34 | 7.39 | 7.02 | qfq | 30,745,307 | 228,060,530 | 0.96% |
| 2025-03-24 | 7.23 | 7.35 | 7.18 | 7.32 | 6.95 | qfq | 28,031,054 | 204,170,548 | 1.67% |
| 2025-03-21 | 7.21 | 7.29 | 7.18 | 7.20 | 6.84 | qfq | 16,312,925 | 118,143,886 | -0.55% |
| 2025-03-20 | 7.24 | 7.27 | 7.21 | 7.24 | 6.88 | qfq | 12,604,900 | 91,319,054 | 0.00% |
| 2025-03-19 | 7.26 | 7.26 | 7.18 | 7.24 | 6.88 | qfq | 10,925,912 | 78,908,823 | -0.28% |
| 2025-03-18 | 7.25 | 7.30 | 7.22 | 7.26 | 6.90 | qfq | 15,285,069 | 111,055,563 | 0.28% |
| 2025-03-17 | 7.31 | 7.32 | 7.23 | 7.24 | 6.88 | qfq | 15,541,740 | 112,940,867 | -0.55% |
| 2025-03-14 | 7.29 | 7.32 | 7.23 | 7.28 | 6.92 | qfq | 19,256,794 | 140,038,791 | 0.55% |
| 2025-03-13 | 7.25 | 7.27 | 7.16 | 7.24 | 6.88 | qfq | 15,821,706 | 114,159,201 | 0.00% |
| 2025-03-12 | 7.28 | 7.31 | 7.22 | 7.24 | 6.88 | qfq | 13,719,400 | 99,394,230 | -0.28% |
| 2025-03-11 | 7.15 | 7.26 | 7.12 | 7.26 | 6.90 | qfq | 18,465,302 | 132,685,233 | 0.41% |
| 2025-03-10 | 7.30 | 7.32 | 7.15 | 7.23 | 6.87 | qfq | 22,542,784 | 162,769,075 | 0.42% |
| 2025-03-07 | 7.06 | 7.38 | 7.04 | 7.20 | 6.84 | qfq | 33,160,821 | 239,925,251 | 1.84% |
| 2025-03-06 | 7.02 | 7.08 | 7.01 | 7.07 | 6.72 | qfq | 16,512,546 | 116,314,830 | 0.86% |
| 2025-03-05 | 7.01 | 7.02 | 6.89 | 7.01 | 6.66 | qfq | 11,774,871 | 82,013,531 | 0.29% |
| 2025-03-04 | 6.94 | 7.01 | 6.94 | 6.99 | 6.64 | qfq | 7,266,080 | 50,724,001 | 0.14% |
| 2025-03-03 | 6.94 | 7.05 | 6.94 | 6.98 | 6.63 | qfq | 13,419,877 | 93,959,284 | 1.01% |
| 2025-02-28 | 6.99 | 7.00 | 6.88 | 6.91 | 6.56 | qfq | 13,637,076 | 94,666,175 | -1.29% |
| 2025-02-27 | 7.01 | 7.10 | 6.93 | 7.00 | 6.65 | qfq | 15,170,525 | 106,090,947 | -0.43% |
| 2025-02-26 | 6.89 | 7.06 | 6.89 | 7.03 | 6.68 | qfq | 18,779,708 | 131,449,866 | 2.03% |
| 2025-02-25 | 6.97 | 6.98 | 6.88 | 6.89 | 6.55 | qfq | 12,125,821 | 84,026,339 | -1.57% |
| 2025-02-24 | 6.88 | 7.01 | 6.87 | 7.00 | 6.65 | qfq | 18,195,809 | 126,400,254 | 1.60% |
| 2025-02-21 | 6.88 | 6.95 | 6.86 | 6.89 | 6.55 | qfq | 12,931,581 | 89,197,723 | 0.00% |
| 2025-02-20 | 6.85 | 6.91 | 6.79 | 6.89 | 6.55 | qfq | 12,932,864 | 88,488,452 | 0.73% |
| 2025-02-19 | 6.80 | 6.86 | 6.79 | 6.84 | 6.50 | qfq | 10,463,919 | 71,372,207 | 0.44% |
| 2025-02-18 | 6.88 | 6.91 | 6.78 | 6.81 | 6.47 | qfq | 12,356,715 | 84,710,426 | -1.02% |
| 2025-02-17 | 6.93 | 6.94 | 6.85 | 6.88 | 6.54 | qfq | 13,820,242 | 95,090,067 | -0.72% |
| 2025-02-14 | 6.98 | 7.01 | 6.92 | 6.93 | 6.58 | qfq | 13,466,926 | 93,657,211 | -0.72% |
| 2025-02-13 | 7.00 | 7.06 | 6.97 | 6.98 | 6.63 | qfq | 12,318,627 | 86,353,662 | -0.57% |
| 2025-02-12 | 7.00 | 7.03 | 6.94 | 7.02 | 6.67 | qfq | 11,423,146 | 79,845,054 | -0.14% |
| 2025-02-11 | 7.05 | 7.05 | 6.98 | 7.03 | 6.68 | qfq | 9,690,890 | 68,012,084 | -0.28% |
| 2025-02-10 | 7.09 | 7.13 | 7.03 | 7.05 | 6.70 | qfq | 15,304,161 | 108,079,349 | -0.56% |
| 2025-02-07 | 7.05 | 7.13 | 7.02 | 7.09 | 6.74 | qfq | 15,549,042 | 110,158,818 | 0.71% |
| 2025-02-06 | 7.00 | 7.05 | 6.97 | 7.04 | 6.69 | qfq | 8,430,941 | 59,156,503 | 0.57% |
| 2025-02-05 | 7.07 | 7.08 | 6.95 | 7.00 | 6.65 | qfq | 10,547,730 | 73,967,120 | -0.28% |
| 2025-01-27 | 7.03 | 7.10 | 7.01 | 7.02 | 6.67 | qfq | 11,196,910 | 79,009,587 | 0.14% |
| 2025-01-24 | 6.96 | 7.03 | 6.95 | 7.01 | 6.66 | qfq | 9,016,003 | 63,075,157 | 0.72% |
| 2025-01-23 | 7.04 | 7.08 | 6.96 | 6.96 | 6.61 | qfq | 10,383,731 | 72,914,700 | -0.29% |
| 2025-01-22 | 6.98 | 7.01 | 6.94 | 6.98 | 6.63 | qfq | 7,430,358 | 51,800,020 | -0.43% |
| 2025-01-21 | 7.06 | 7.09 | 6.97 | 7.01 | 6.66 | qfq | 6,912,599 | 48,428,422 | -0.28% |
| 2025-01-20 | 7.10 | 7.14 | 7.02 | 7.03 | 6.68 | qfq | 9,096,300 | 64,296,508 | -0.57% |
| 2025-01-17 | 7.04 | 7.11 | 7.00 | 7.07 | 6.72 | qfq | 11,038,729 | 78,016,723 | 0.28% |
| 2025-01-16 | 6.88 | 7.05 | 6.87 | 7.05 | 6.70 | qfq | 20,145,059 | 140,988,559 | 2.92% |
| 2025-01-15 | 6.90 | 6.93 | 6.82 | 6.85 | 6.51 | qfq | 10,224,623 | 70,105,279 | -1.15% |
| 2025-01-14 | 6.74 | 6.96 | 6.74 | 6.93 | 6.58 | qfq | 15,280,718 | 104,866,468 | 2.21% |
| 2025-01-13 | 6.71 | 6.81 | 6.69 | 6.78 | 6.44 | qfq | 10,557,157 | 71,331,845 | 0.59% |
| 2025-01-10 | 6.83 | 6.91 | 6.73 | 6.74 | 6.40 | qfq | 8,287,721 | 56,423,103 | -1.46% |
| 2025-01-09 | 6.86 | 6.90 | 6.81 | 6.84 | 6.50 | qfq | 7,732,941 | 53,051,721 | -0.58% |
| 2025-01-08 | 7.03 | 7.03 | 6.73 | 6.88 | 6.54 | qfq | 15,286,352 | 104,724,070 | -1.99% |
| 2025-01-07 | 7.04 | 7.10 | 6.96 | 7.02 | 6.67 | qfq | 7,694,011 | 54,056,926 | 0.00% |
| 2025-01-06 | 6.92 | 7.11 | 6.86 | 7.02 | 6.67 | qfq | 11,964,616 | 83,847,314 | 1.45% |
| 2025-01-03 | 6.97 | 7.15 | 6.89 | 6.92 | 6.57 | qfq | 15,800,883 | 110,686,233 | -0.72% |
| 2025-01-02 | 7.11 | 7.19 | 6.89 | 6.97 | 6.62 | qfq | 14,250,712 | 100,683,697 | -1.83% |
| 2024-12-31 | 7.35 | 7.37 | 7.07 | 7.10 | 6.74 | qfq | 18,474,220 | 133,235,604 | -3.53% |
| 2024-12-30 | 7.37 | 7.38 | 7.32 | 7.36 | 6.99 | qfq | 8,285,646 | 60,935,712 | -0.14% |
| 2024-12-27 | 7.39 | 7.43 | 7.33 | 7.37 | 7.00 | qfq | 11,916,631 | 87,994,138 | -0.14% |
| 2024-12-26 | 7.36 | 7.40 | 7.35 | 7.38 | 7.01 | qfq | 9,016,103 | 66,472,517 | 0.41% |
| 2024-12-25 | 7.32 | 7.35 | 7.27 | 7.35 | 6.98 | qfq | 9,581,420 | 70,037,986 | 0.14% |
| 2024-12-24 | 7.26 | 7.35 | 7.26 | 7.34 | 6.97 | qfq | 9,897,520 | 72,439,785 | 1.24% |
| 2024-12-23 | 7.35 | 7.37 | 7.23 | 7.25 | 6.89 | qfq | 12,332,307 | 90,059,093 | -1.63% |
| 2024-12-20 | 7.34 | 7.38 | 7.32 | 7.37 | 7.00 | qfq | 7,826,842 | 57,547,794 | 0.27% |
| 2024-12-19 | 7.36 | 7.37 | 7.25 | 7.35 | 6.98 | qfq | 11,229,549 | 81,988,029 | -0.41% |
| 2024-12-18 | 7.38 | 7.43 | 7.33 | 7.38 | 7.01 | qfq | 9,570,046 | 70,655,972 | 0.27% |
| 2024-12-17 | 7.52 | 7.53 | 7.33 | 7.36 | 6.99 | qfq | 17,350,339 | 128,638,017 | -2.00% |
| 2024-12-16 | 7.51 | 7.56 | 7.47 | 7.51 | 7.13 | qfq | 13,562,679 | 101,885,565 | 0.00% |
| 2024-12-13 | 7.67 | 7.67 | 7.51 | 7.51 | 7.13 | qfq | 22,629,758 | 171,085,105 | -2.47% |
| 2024-12-12 | 7.71 | 7.72 | 7.61 | 7.70 | 7.31 | qfq | 20,816,838 | 159,780,453 | 0.00% |
| 2024-12-11 | 7.62 | 7.75 | 7.60 | 7.70 | 7.31 | qfq | 30,972,241 | 238,043,268 | 0.26% |
| 2024-12-10 | 7.64 | 7.85 | 7.52 | 7.68 | 7.30 | qfq | 49,850,599 | 382,197,002 | 2.40% |
| 2024-12-09 | 7.48 | 7.57 | 7.46 | 7.50 | 7.12 | qfq | 17,527,533 | 131,842,041 | 0.00% |
| 2024-12-06 | 7.41 | 7.50 | 7.38 | 7.50 | 7.12 | qfq | 16,263,381 | 121,286,892 | 1.08% |
| 2024-12-05 | 7.41 | 7.44 | 7.37 | 7.42 | 7.05 | qfq | 9,538,123 | 70,619,518 | -0.13% |
| 2024-12-04 | 7.51 | 7.53 | 7.39 | 7.43 | 7.06 | qfq | 12,835,889 | 95,732,598 | -1.07% |
| 2024-12-03 | 7.52 | 7.54 | 7.44 | 7.51 | 7.13 | qfq | 11,969,831 | 89,508,480 | -0.13% |
| 2024-12-02 | 7.41 | 7.53 | 7.40 | 7.52 | 7.14 | qfq | 18,346,720 | 137,191,369 | 1.76% |
| 2024-11-29 | 7.31 | 7.43 | 7.27 | 7.39 | 7.02 | qfq | 13,511,480 | 99,593,847 | 0.96% |
| 2024-11-28 | 7.33 | 7.42 | 7.30 | 7.32 | 6.95 | qfq | 11,165,739 | 82,108,905 | -0.54% |
| 2024-11-27 | 7.30 | 7.36 | 7.10 | 7.36 | 6.99 | qfq | 17,784,708 | 128,234,842 | 0.68% |
| 2024-11-26 | 7.40 | 7.43 | 7.30 | 7.31 | 6.94 | qfq | 15,101,199 | 111,240,411 | -1.08% |
| 2024-11-25 | 7.44 | 7.51 | 7.32 | 7.39 | 7.02 | qfq | 16,857,530 | 124,985,947 | -0.81% |
| 2024-11-22 | 7.76 | 7.79 | 7.43 | 7.45 | 7.08 | qfq | 28,139,009 | 213,904,551 | -4.12% |
| 2024-11-21 | 7.60 | 7.86 | 7.58 | 7.77 | 7.38 | qfq | 37,051,347 | 286,129,768 | 1.97% |
| 2024-11-20 | 7.54 | 7.62 | 7.49 | 7.62 | 7.24 | qfq | 22,542,008 | 170,219,193 | 1.20% |
| 2024-11-19 | 7.48 | 7.54 | 7.40 | 7.53 | 7.15 | qfq | 18,134,923 | 135,273,349 | 0.67% |
| 2024-11-18 | 7.44 | 7.66 | 7.39 | 7.48 | 7.11 | qfq | 26,474,871 | 199,491,578 | 0.54% |
| 2024-11-15 | 7.46 | 7.60 | 7.43 | 7.44 | 7.07 | qfq | 14,837,387 | 111,320,233 | -0.67% |
| 2024-11-14 | 7.64 | 7.66 | 7.44 | 7.49 | 7.12 | qfq | 20,295,998 | 153,308,956 | -2.22% |
| 2024-11-13 | 7.66 | 7.75 | 7.57 | 7.66 | 7.28 | qfq | 18,986,522 | 145,275,093 | -0.52% |
| 2024-11-12 | 7.75 | 7.85 | 7.62 | 7.70 | 7.31 | qfq | 33,286,818 | 258,244,522 | -0.39% |
| 2024-11-11 | 7.61 | 7.73 | 7.56 | 7.73 | 7.34 | qfq | 25,410,519 | 194,046,642 | 1.31% |
| 2024-11-08 | 7.77 | 7.83 | 7.59 | 7.63 | 7.25 | qfq | 31,770,180 | 244,675,536 | -1.04% |
| 2024-11-07 | 7.51 | 7.71 | 7.47 | 7.71 | 7.32 | qfq | 34,169,179 | 260,818,526 | 1.98% |
| 2024-11-06 | 7.63 | 7.66 | 7.51 | 7.56 | 7.18 | qfq | 29,294,942 | 222,216,934 | -0.79% |
| 2024-11-05 | 7.46 | 7.63 | 7.41 | 7.62 | 7.24 | qfq | 30,468,963 | 230,313,613 | 1.87% |
| 2024-11-04 | 7.50 | 7.52 | 7.38 | 7.48 | 7.11 | qfq | 20,000,067 | 148,878,663 | 0.81% |
| 2024-11-01 | 7.35 | 7.60 | 7.32 | 7.42 | 7.05 | qfq | 31,247,538 | 233,341,458 | 0.82% |
| 2024-10-31 | 7.33 | 7.41 | 7.28 | 7.36 | 6.99 | qfq | 19,477,288 | 143,069,858 | 0.41% |
| 2024-10-30 | 7.40 | 7.46 | 7.26 | 7.33 | 6.96 | qfq | 30,790,081 | 226,342,926 | -2.27% |
| 2024-10-29 | 7.73 | 7.73 | 7.48 | 7.50 | 7.12 | qfq | 24,121,501 | 182,922,910 | -2.98% |
| 2024-10-28 | 7.55 | 7.73 | 7.50 | 7.73 | 7.34 | qfq | 26,626,243 | 202,933,052 | 2.52% |
| 2024-10-25 | 7.46 | 7.58 | 7.43 | 7.54 | 7.16 | qfq | 20,426,752 | 153,495,119 | 1.07% |
| 2024-10-24 | 7.44 | 7.47 | 7.35 | 7.46 | 7.09 | qfq | 13,599,888 | 100,734,473 | -0.13% |
| 2024-10-23 | 7.45 | 7.55 | 7.43 | 7.47 | 7.10 | qfq | 20,482,121 | 153,219,638 | 0.27% |
| 2024-10-22 | 7.40 | 7.47 | 7.36 | 7.45 | 7.08 | qfq | 14,758,650 | 109,547,730 | 0.40% |
| 2024-10-21 | 7.43 | 7.50 | 7.36 | 7.42 | 7.05 | qfq | 19,420,699 | 144,363,791 | 0.41% |
| 2024-10-18 | 7.28 | 7.52 | 7.23 | 7.39 | 7.02 | qfq | 23,242,056 | 171,023,018 | 1.65% |
| 2024-10-17 | 7.43 | 7.46 | 7.27 | 7.27 | 6.91 | qfq | 13,712,964 | 101,031,740 | -1.76% |
| 2024-10-16 | 7.24 | 7.45 | 7.21 | 7.40 | 7.03 | qfq | 16,617,855 | 122,435,528 | 1.23% |
| 2024-10-15 | 7.48 | 7.53 | 7.31 | 7.31 | 6.94 | qfq | 25,577,289 | 189,727,789 | -3.18% |
| 2024-10-14 | 7.43 | 7.60 | 7.37 | 7.55 | 7.17 | qfq | 22,443,072 | 168,230,577 | 2.58% |
| 2024-10-11 | 7.51 | 7.58 | 7.30 | 7.36 | 6.99 | qfq | 18,347,283 | 136,214,073 | -2.13% |
| 2024-10-10 | 7.43 | 7.72 | 7.34 | 7.52 | 7.14 | qfq | 22,117,085 | 166,837,108 | 1.62% |
| 2024-10-09 | 7.98 | 7.98 | 7.40 | 7.40 | 7.03 | qfq | 36,633,693 | 280,220,351 | -8.53% |
| 2024-10-08 | 8.52 | 8.54 | 7.76 | 8.09 | 7.69 | qfq | 57,057,545 | 465,353,200 | 4.25% |
| 2024-09-30 | 7.50 | 7.86 | 7.32 | 7.76 | 7.37 | qfq | 45,329,476 | 345,036,411 | 7.63% |
| 2024-09-27 | 7.07 | 7.22 | 7.07 | 7.21 | 6.85 | qfq | 18,245,665 | 130,441,605 | 3.44% |
| 2024-09-26 | 6.79 | 6.98 | 6.75 | 6.97 | 6.62 | qfq | 17,477,515 | 120,199,589 | 3.11% |
| 2024-09-25 | 6.85 | 6.94 | 6.74 | 6.76 | 6.42 | qfq | 19,124,400 | 131,074,334 | 0.00% |
| 2024-09-24 | 6.51 | 6.76 | 6.50 | 6.76 | 6.42 | qfq | 13,745,268 | 91,375,729 | 4.32% |
| 2024-09-23 | 6.43 | 6.53 | 6.42 | 6.48 | 6.16 | qfq | 5,213,330 | 33,822,589 | 0.15% |
| 2024-09-20 | 6.44 | 6.48 | 6.40 | 6.47 | 6.15 | qfq | 6,734,200 | 43,433,612 | 0.47% |
| 2024-09-19 | 6.29 | 6.47 | 6.24 | 6.44 | 6.12 | qfq | 10,365,169 | 66,348,115 | 2.88% |
| 2024-09-18 | 6.23 | 6.29 | 6.16 | 6.26 | 5.95 | qfq | 5,547,717 | 34,533,853 | 0.32% |
| 2024-09-13 | 6.36 | 6.38 | 6.24 | 6.24 | 5.93 | qfq | 5,609,462 | 35,393,725 | -1.42% |
| 2024-09-12 | 6.30 | 6.40 | 6.30 | 6.33 | 6.01 | qfq | 4,807,911 | 30,536,298 | 0.16% |
| 2024-09-11 | 6.26 | 6.33 | 6.23 | 6.32 | 6.00 | qfq | 5,016,929 | 31,605,187 | 0.16% |
| 2024-09-10 | 6.29 | 6.33 | 6.22 | 6.31 | 5.99 | qfq | 6,637,998 | 41,653,321 | 0.80% |
| 2024-09-09 | 6.38 | 6.38 | 6.24 | 6.26 | 5.95 | qfq | 8,282,115 | 52,263,022 | -2.64% |
| 2024-09-06 | 6.49 | 6.51 | 6.41 | 6.43 | 6.11 | qfq | 7,193,564 | 46,436,734 | -1.08% |
| 2024-09-05 | 6.51 | 6.60 | 6.47 | 6.50 | 6.17 | qfq | 7,645,016 | 49,830,411 | -0.31% |
| 2024-09-04 | 6.58 | 6.62 | 6.51 | 6.52 | 6.19 | qfq | 7,889,216 | 51,745,744 | -1.66% |
| 2024-09-03 | 6.58 | 6.70 | 6.57 | 6.63 | 6.30 | qfq | 6,235,687 | 41,456,432 | 0.00% |
| 2024-09-02 | 6.69 | 6.72 | 6.62 | 6.63 | 6.30 | qfq | 9,920,870 | 66,147,889 | -1.34% |
| 2024-08-30 | 6.64 | 6.79 | 6.52 | 6.72 | 6.38 | qfq | 14,647,008 | 97,707,338 | 1.51% |
| 2024-08-29 | 6.53 | 6.63 | 6.49 | 6.62 | 6.29 | qfq | 8,418,789 | 55,469,537 | 1.07% |
| 2024-08-28 | 6.53 | 6.61 | 6.51 | 6.55 | 6.22 | qfq | 6,700,197 | 43,988,166 | 0.31% |
| 2024-08-27 | 6.58 | 6.58 | 6.50 | 6.53 | 6.20 | qfq | 6,989,753 | 45,715,673 | -1.21% |
| 2024-08-26 | 6.47 | 6.63 | 6.45 | 6.61 | 6.28 | qfq | 10,231,474 | 67,106,804 | 2.80% |
| 2024-08-23 | 6.42 | 6.47 | 6.38 | 6.43 | 6.11 | qfq | 6,278,062 | 40,284,441 | -0.16% |
| 2024-08-22 | 6.47 | 6.49 | 6.42 | 6.44 | 6.12 | qfq | 5,918,044 | 38,192,066 | -0.31% |
| 2024-08-21 | 6.53 | 6.54 | 6.42 | 6.46 | 6.14 | qfq | 7,665,301 | 49,631,925 | -1.07% |
| 2024-08-20 | 6.71 | 6.72 | 6.50 | 6.53 | 6.20 | qfq | 10,071,412 | 66,346,911 | -2.25% |
| 2024-08-19 | 6.69 | 6.75 | 6.68 | 6.68 | 6.35 | qfq | 6,973,700 | 46,816,963 | 0.30% |
| 2024-08-16 | 6.63 | 6.76 | 6.62 | 6.66 | 6.33 | qfq | 11,016,670 | 73,706,800 | 0.76% |
| 2024-08-15 | 6.53 | 6.69 | 6.50 | 6.61 | 6.28 | qfq | 8,286,406 | 54,798,435 | 1.23% |
| 2024-08-14 | 6.65 | 6.66 | 6.53 | 6.53 | 6.20 | qfq | 7,105,090 | 46,808,754 | -2.10% |
| 2024-08-13 | 6.63 | 6.67 | 6.59 | 6.67 | 6.34 | qfq | 4,459,536 | 29,573,088 | 0.76% |
| 2024-08-12 | 6.63 | 6.67 | 6.60 | 6.62 | 6.29 | qfq | 4,953,460 | 32,793,046 | -0.60% |
| 2024-08-09 | 6.67 | 6.75 | 6.65 | 6.66 | 6.33 | qfq | 7,301,047 | 48,925,397 | 0.00% |
| 2024-08-08 | 6.62 | 6.68 | 6.58 | 6.66 | 6.33 | qfq | 6,497,739 | 43,150,403 | 0.15% |
| 2024-08-07 | 6.66 | 6.70 | 6.57 | 6.65 | 6.32 | qfq | 7,873,155 | 52,327,313 | 0.15% |
| 2024-08-06 | 6.66 | 6.69 | 6.57 | 6.64 | 6.31 | qfq | 7,677,288 | 50,824,895 | 1.07% |
| 2024-08-05 | 6.63 | 6.72 | 6.56 | 6.57 | 6.24 | qfq | 9,237,860 | 61,330,665 | -1.65% |
| 2024-08-02 | 6.72 | 6.76 | 6.66 | 6.68 | 6.35 | qfq | 7,905,289 | 53,120,539 | -1.33% |
| 2024-08-01 | 6.86 | 6.90 | 6.73 | 6.77 | 6.43 | qfq | 10,533,335 | 71,693,020 | -0.59% |
| 2024-07-31 | 6.58 | 6.82 | 6.57 | 6.81 | 6.47 | qfq | 12,411,578 | 83,621,203 | 3.65% |
| 2024-07-30 | 6.58 | 6.60 | 6.51 | 6.57 | 6.24 | qfq | 5,284,409 | 34,629,468 | -0.61% |
| 2024-07-29 | 6.65 | 6.68 | 6.59 | 6.61 | 6.28 | qfq | 6,696,055 | 44,362,030 | -0.45% |
| 2024-07-26 | 6.47 | 6.66 | 6.47 | 6.64 | 6.31 | qfq | 8,199,985 | 54,236,917 | 2.15% |
| 2024-07-25 | 6.46 | 6.52 | 6.41 | 6.50 | 6.17 | qfq | 6,612,776 | 42,762,986 | 0.46% |
| 2024-07-24 | 6.58 | 6.62 | 6.46 | 6.47 | 6.15 | qfq | 9,721,400 | 63,479,558 | -1.67% |
| 2024-07-23 | 6.75 | 6.80 | 6.57 | 6.58 | 6.25 | qfq | 13,393,731 | 89,513,659 | -2.66% |
| 2024-07-22 | 6.77 | 6.81 | 6.73 | 6.76 | 6.42 | qfq | 8,119,120 | 54,876,863 | -0.59% |
| 2024-07-19 | 6.84 | 6.84 | 6.72 | 6.80 | 6.46 | qfq | 9,585,420 | 65,045,972 | -1.16% |
| 2024-07-18 | 6.88 | 6.91 | 6.75 | 6.88 | 6.54 | qfq | 12,910,365 | 88,165,076 | -0.58% |
| 2024-07-17 | 7.02 | 7.03 | 6.90 | 6.92 | 6.57 | qfq | 11,640,646 | 80,716,312 | -1.42% |
| 2024-07-16 | 7.04 | 7.09 | 6.98 | 7.02 | 6.67 | qfq | 9,911,321 | 69,592,908 | -0.43% |
| 2024-07-15 | 7.14 | 7.15 | 7.04 | 7.05 | 6.70 | qfq | 8,256,680 | 58,547,277 | -1.12% |
| 2024-07-12 | 7.20 | 7.23 | 7.11 | 7.13 | 6.77 | qfq | 8,501,807 | 60,848,008 | -0.97% |
| 2024-07-11 | 7.06 | 7.21 | 7.05 | 7.20 | 6.84 | qfq | 12,551,463 | 89,762,331 | 3.30% |
| 2024-07-10 | 7.07 | 7.13 | 6.95 | 6.97 | 6.62 | qfq | 9,155,006 | 64,482,047 | -1.69% |
| 2024-07-09 | 6.89 | 7.11 | 6.87 | 7.09 | 6.74 | qfq | 12,230,514 | 85,653,449 | 2.75% |
| 2024-07-08 | 7.08 | 7.11 | 6.89 | 6.90 | 6.55 | qfq | 11,335,093 | 79,025,308 | -2.27% |
| 2024-07-05 | 6.97 | 7.08 | 6.93 | 7.06 | 6.71 | qfq | 7,657,403 | 53,614,801 | 1.29% |
| 2024-07-04 | 7.13 | 7.20 | 6.94 | 6.97 | 6.62 | qfq | 10,088,793 | 71,030,387 | -1.83% |
| 2024-07-03 | 7.17 | 7.19 | 7.09 | 7.10 | 6.74 | qfq | 7,520,714 | 53,620,359 | -0.98% |
| 2024-07-02 | 7.22 | 7.30 | 7.14 | 7.17 | 6.81 | qfq | 9,967,817 | 71,818,707 | -0.69% |
| 2024-07-01 | 7.10 | 7.24 | 7.09 | 7.22 | 6.86 | qfq | 9,017,804 | 64,634,058 | 2.12% |
| 2024-06-28 | 6.98 | 7.18 | 6.98 | 7.07 | 6.72 | qfq | 11,361,620 | 80,872,075 | 1.29% |
| 2024-06-27 | 7.13 | 7.16 | 6.98 | 6.98 | 6.63 | qfq | 8,485,864 | 59,845,010 | -2.79% |
| 2024-06-26 | 7.01 | 7.18 | 6.92 | 7.18 | 6.82 | qfq | 9,724,798 | 68,520,696 | 2.43% |
| 2024-06-25 | 6.92 | 7.09 | 6.92 | 7.01 | 6.66 | qfq | 10,837,122 | 76,013,583 | 0.86% |
| 2024-06-24 | 7.15 | 7.18 | 6.92 | 6.95 | 6.60 | qfq | 13,233,486 | 92,686,375 | -3.20% |
| 2024-06-21 | 7.16 | 7.25 | 7.15 | 7.18 | 6.82 | qfq | 5,964,403 | 42,933,486 | 0.14% |
| 2024-06-20 | 7.23 | 7.29 | 7.13 | 7.17 | 6.81 | qfq | 9,910,537 | 71,323,088 | -0.97% |
| 2024-06-19 | 7.21 | 7.31 | 7.21 | 7.24 | 6.88 | qfq | 10,690,820 | 77,680,490 | -0.14% |
| 2024-06-18 | 7.08 | 7.27 | 7.08 | 7.25 | 6.89 | qfq | 15,467,453 | 111,509,244 | 2.11% |
| 2024-06-17 | 7.12 | 7.20 | 7.09 | 7.10 | 6.74 | qfq | 8,850,783 | 63,089,510 | -0.84% |
| 2024-06-14 | 7.12 | 7.18 | 7.09 | 7.16 | 6.80 | qfq | 8,061,515 | 57,512,501 | 0.42% |
| 2024-06-13 | 7.25 | 7.25 | 7.07 | 7.13 | 6.77 | qfq | 12,276,492 | 87,808,618 | -1.66% |
| 2024-06-12 | 7.22 | 7.29 | 7.20 | 7.25 | 6.89 | qfq | 7,076,851 | 51,268,759 | 0.28% |
| 2024-06-11 | 7.23 | 7.27 | 7.17 | 7.23 | 6.87 | qfq | 9,615,194 | 69,411,524 | -1.36% |
| 2024-06-07 | 7.35 | 7.37 | 7.26 | 7.33 | 6.96 | qfq | 8,298,687 | 60,728,177 | 0.69% |
| 2024-06-06 | 7.39 | 7.40 | 7.22 | 7.28 | 6.92 | qfq | 11,797,133 | 86,260,467 | -0.55% |
| 2024-06-05 | 7.46 | 7.49 | 7.32 | 7.32 | 6.95 | qfq | 12,830,683 | 94,742,089 | -2.66% |
| 2024-06-04 | 7.45 | 7.54 | 7.38 | 7.52 | 7.14 | qfq | 10,518,354 | 78,528,863 | 0.94% |
| 2024-06-03 | 7.62 | 7.62 | 7.38 | 7.45 | 7.08 | qfq | 17,348,896 | 129,818,623 | -2.36% |
| 2024-05-31 | 7.73 | 7.78 | 7.62 | 7.63 | 7.25 | qfq | 15,262,042 | 117,109,036 | -2.80% |
| 2024-05-30 | 8.05 | 8.12 | 7.82 | 7.85 | 7.34 | qfq | 18,324,405 | 145,475,228 | -2.12% |
| 2024-05-29 | 7.83 | 8.07 | 7.76 | 8.02 | 7.50 | qfq | 21,876,025 | 174,461,748 | 2.56% |
| 2024-05-28 | 7.87 | 7.98 | 7.81 | 7.82 | 7.32 | qfq | 15,220,705 | 120,151,472 | -0.64% |
| 2024-05-27 | 7.76 | 7.88 | 7.72 | 7.87 | 7.36 | qfq | 13,512,850 | 105,815,892 | 1.42% |
| 2024-05-24 | 7.76 | 7.86 | 7.75 | 7.76 | 7.26 | qfq | 11,324,881 | 88,426,779 | 0.13% |
| 2024-05-23 | 7.95 | 7.96 | 7.71 | 7.75 | 7.25 | qfq | 20,566,860 | 160,468,475 | -3.37% |
| 2024-05-22 | 8.10 | 8.16 | 8.00 | 8.02 | 7.50 | qfq | 16,803,400 | 135,475,352 | -0.87% |
| 2024-05-21 | 8.33 | 8.38 | 8.04 | 8.09 | 7.57 | qfq | 25,957,436 | 211,878,195 | -2.29% |
| 2024-05-20 | 8.14 | 8.32 | 8.11 | 8.28 | 7.75 | qfq | 32,640,481 | 268,487,869 | 2.48% |
| 2024-05-17 | 7.97 | 8.08 | 7.91 | 8.08 | 7.56 | qfq | 14,690,033 | 117,246,818 | 1.38% |
| 2024-05-16 | 8.04 | 8.13 | 7.96 | 7.97 | 7.46 | qfq | 15,211,466 | 122,134,937 | -0.50% |
| 2024-05-15 | 8.05 | 8.12 | 8.00 | 8.01 | 7.49 | qfq | 13,592,561 | 109,517,375 | -0.87% |
| 2024-05-14 | 8.11 | 8.19 | 8.03 | 8.08 | 7.56 | qfq | 14,289,201 | 115,611,908 | -0.37% |
| 2024-05-13 | 8.16 | 8.18 | 8.02 | 8.11 | 7.59 | qfq | 14,279,718 | 115,675,527 | -1.10% |
| 2024-05-10 | 8.27 | 8.32 | 8.14 | 8.20 | 7.67 | qfq | 14,522,533 | 119,122,899 | -0.24% |
| 2024-05-09 | 8.01 | 8.22 | 8.00 | 8.22 | 7.69 | qfq | 17,589,299 | 143,662,995 | 2.62% |
| 2024-05-08 | 8.11 | 8.14 | 8.00 | 8.01 | 7.49 | qfq | 12,421,409 | 100,338,782 | -1.48% |
| 2024-05-07 | 8.10 | 8.18 | 8.08 | 8.13 | 7.61 | qfq | 17,430,980 | 141,618,931 | 0.25% |
| 2024-05-06 | 7.98 | 8.11 | 7.90 | 8.11 | 7.59 | qfq | 22,632,794 | 181,963,944 | 2.53% |
| 2024-04-30 | 7.93 | 8.02 | 7.86 | 7.91 | 7.40 | qfq | 18,546,137 | 147,086,039 | 0.25% |
| 2024-04-29 | 7.94 | 7.97 | 7.74 | 7.89 | 7.38 | qfq | 22,959,838 | 180,126,251 | -0.38% |
| 2024-04-26 | 7.67 | 7.93 | 7.67 | 7.92 | 7.41 | qfq | 22,328,025 | 174,684,310 | 2.19% |
| 2024-04-25 | 7.80 | 7.88 | 7.46 | 7.75 | 7.25 | qfq | 26,719,067 | 206,173,164 | -2.15% |
| 2024-04-24 | 7.76 | 7.93 | 7.69 | 7.92 | 7.41 | qfq | 20,611,463 | 161,121,155 | 2.59% |
| 2024-04-23 | 8.02 | 8.03 | 7.70 | 7.72 | 7.22 | qfq | 27,004,841 | 211,108,666 | -4.46% |
| 2024-04-22 | 8.31 | 8.39 | 8.06 | 8.08 | 7.56 | qfq | 20,141,212 | 164,842,557 | -2.30% |
| 2024-04-19 | 8.23 | 8.41 | 8.19 | 8.27 | 7.74 | qfq | 22,315,828 | 185,114,338 | 0.49% |
| 2024-04-18 | 8.19 | 8.30 | 8.16 | 8.23 | 7.70 | qfq | 20,859,419 | 171,945,737 | -0.36% |
| 2024-04-17 | 8.07 | 8.26 | 8.02 | 8.26 | 7.73 | qfq | 25,358,087 | 207,184,031 | 3.25% |
| 2024-04-16 | 8.22 | 8.37 | 7.99 | 8.00 | 7.48 | qfq | 32,072,442 | 260,587,501 | -4.31% |
| 2024-04-15 | 8.54 | 8.59 | 8.15 | 8.36 | 7.82 | qfq | 34,861,704 | 290,649,990 | -0.71% |
| 2024-04-12 | 8.37 | 8.50 | 8.25 | 8.42 | 7.88 | qfq | 23,856,617 | 200,641,087 | 0.96% |
| 2024-04-11 | 8.21 | 8.57 | 8.12 | 8.34 | 7.80 | qfq | 30,370,406 | 253,729,054 | 0.72% |
| 2024-04-10 | 8.29 | 8.39 | 8.21 | 8.28 | 7.75 | qfq | 23,434,418 | 194,728,708 | -0.48% |
| 2024-04-09 | 8.21 | 8.45 | 8.19 | 8.32 | 7.78 | qfq | 29,235,463 | 243,190,015 | -0.12% |
| 2024-04-08 | 8.46 | 8.66 | 8.30 | 8.33 | 7.79 | qfq | 51,689,384 | 439,476,366 | -0.83% |
| 2024-04-03 | 8.20 | 8.42 | 8.13 | 8.40 | 7.86 | qfq | 40,671,010 | 337,898,887 | 2.82% |
| 2024-04-02 | 8.07 | 8.22 | 8.05 | 8.17 | 7.64 | qfq | 22,709,656 | 184,757,799 | 1.36% |
| 2024-04-01 | 8.08 | 8.19 | 7.98 | 8.06 | 7.54 | qfq | 21,545,327 | 173,862,083 | 0.37% |
| 2024-03-29 | 7.88 | 8.04 | 7.87 | 8.03 | 7.51 | qfq | 23,709,615 | 189,079,068 | 2.42% |
| 2024-03-28 | 7.63 | 7.92 | 7.61 | 7.84 | 7.33 | qfq | 18,964,294 | 148,352,318 | 2.75% |
| 2024-03-27 | 7.80 | 7.85 | 7.63 | 7.63 | 7.14 | qfq | 14,429,963 | 111,649,241 | -2.68% |
| 2024-03-26 | 7.79 | 7.86 | 7.71 | 7.84 | 7.33 | qfq | 15,252,154 | 118,622,794 | 0.38% |
| 2024-03-25 | 7.72 | 7.98 | 7.72 | 7.81 | 7.31 | qfq | 19,506,310 | 153,596,925 | 0.26% |
| 2024-03-22 | 7.88 | 7.94 | 7.73 | 7.79 | 7.29 | qfq | 19,658,479 | 153,812,066 | -1.77% |
| 2024-03-21 | 7.81 | 8.04 | 7.75 | 7.93 | 7.42 | qfq | 23,753,212 | 187,221,511 | 1.54% |
| 2024-03-20 | 7.78 | 7.85 | 7.75 | 7.81 | 7.31 | qfq | 17,993,042 | 140,361,409 | -0.38% |
| 2024-03-19 | 7.85 | 7.93 | 7.67 | 7.84 | 7.33 | qfq | 30,047,564 | 235,602,440 | -0.76% |
| 2024-03-18 | 7.86 | 7.93 | 7.76 | 7.90 | 7.39 | qfq | 21,461,888 | 168,589,851 | 1.15% |
| 2024-03-15 | 7.60 | 7.82 | 7.54 | 7.81 | 7.31 | qfq | 19,138,553 | 147,665,708 | 2.63% |
| 2024-03-14 | 7.64 | 7.77 | 7.55 | 7.61 | 7.12 | qfq | 13,164,796 | 101,081,680 | 0.13% |
| 2024-03-13 | 7.58 | 7.64 | 7.51 | 7.60 | 7.11 | qfq | 13,539,730 | 102,521,037 | 0.53% |
| 2024-03-12 | 7.71 | 7.76 | 7.54 | 7.56 | 7.07 | qfq | 15,328,473 | 116,693,318 | -2.07% |
| 2024-03-11 | 7.72 | 7.80 | 7.66 | 7.72 | 7.22 | qfq | 15,831,000 | 122,273,840 | 0.65% |
| 2024-03-08 | 7.68 | 7.73 | 7.58 | 7.67 | 7.18 | qfq | 13,067,604 | 99,979,776 | 0.13% |
| 2024-03-07 | 7.61 | 7.82 | 7.54 | 7.66 | 7.17 | qfq | 26,575,467 | 204,416,940 | 0.79% |
| 2024-03-06 | 7.33 | 7.65 | 7.32 | 7.60 | 7.11 | qfq | 28,751,732 | 217,337,012 | 3.26% |
| 2024-03-05 | 7.36 | 7.44 | 7.31 | 7.36 | 6.89 | qfq | 14,489,620 | 106,861,706 | -0.27% |
| 2024-03-04 | 7.26 | 7.42 | 7.24 | 7.38 | 6.90 | qfq | 27,685,863 | 204,082,006 | 1.37% |
| 2024-03-01 | 7.23 | 7.29 | 7.22 | 7.28 | 6.81 | qfq | 11,976,170 | 86,998,908 | 0.41% |
| 2024-02-29 | 7.07 | 7.26 | 7.05 | 7.25 | 6.78 | qfq | 13,934,642 | 100,015,652 | 1.97% |
| 2024-02-28 | 7.23 | 7.36 | 7.10 | 7.11 | 6.65 | qfq | 21,445,127 | 155,244,989 | -1.80% |
| 2024-02-27 | 7.19 | 7.25 | 7.15 | 7.24 | 6.77 | qfq | 15,690,545 | 112,979,465 | 0.42% |
| 2024-02-26 | 7.28 | 7.35 | 7.18 | 7.21 | 6.74 | qfq | 14,597,655 | 105,959,490 | -1.10% |
| 2024-02-23 | 7.29 | 7.37 | 7.23 | 7.29 | 6.82 | qfq | 14,140,434 | 103,161,464 | -0.27% |
| 2024-02-22 | 7.18 | 7.31 | 7.16 | 7.31 | 6.84 | qfq | 17,962,722 | 130,101,161 | 1.81% |
| 2024-02-21 | 7.13 | 7.34 | 7.10 | 7.18 | 6.72 | qfq | 17,300,169 | 125,014,798 | 0.56% |
| 2024-02-20 | 7.17 | 7.18 | 7.09 | 7.14 | 6.68 | qfq | 10,891,128 | 77,759,168 | -0.56% |
| 2024-02-19 | 7.15 | 7.27 | 7.10 | 7.18 | 6.72 | qfq | 19,577,262 | 140,438,308 | 0.98% |
| 2024-02-08 | 6.99 | 7.14 | 6.93 | 7.11 | 6.65 | qfq | 24,720,508 | 175,312,020 | 2.75% |
| 2024-02-07 | 6.68 | 7.02 | 6.67 | 6.92 | 6.47 | qfq | 22,549,012 | 155,906,350 | 3.28% |
| 2024-02-06 | 6.19 | 6.74 | 6.12 | 6.70 | 6.27 | qfq | 18,633,994 | 120,482,555 | 7.37% |
| 2024-02-05 | 6.52 | 6.52 | 6.06 | 6.24 | 5.84 | qfq | 22,072,628 | 138,075,410 | -4.15% |
| 2024-02-02 | 6.69 | 6.80 | 6.34 | 6.51 | 6.09 | qfq | 17,816,391 | 117,094,808 | -3.13% |
| 2024-02-01 | 6.80 | 6.89 | 6.65 | 6.72 | 6.29 | qfq | 12,201,480 | 82,487,432 | -1.47% |
| 2024-01-31 | 6.92 | 7.02 | 6.79 | 6.82 | 6.38 | qfq | 11,547,364 | 79,604,406 | -2.29% |
| 2024-01-30 | 7.16 | 7.18 | 6.96 | 6.98 | 6.53 | qfq | 8,944,761 | 63,389,654 | -1.83% |
| 2024-01-29 | 7.25 | 7.26 | 7.09 | 7.11 | 6.65 | qfq | 11,951,100 | 85,626,388 | -1.93% |
| 2024-01-26 | 7.22 | 7.30 | 7.16 | 7.25 | 6.78 | qfq | 11,583,162 | 83,860,035 | 0.42% |
| 2024-01-25 | 6.86 | 7.23 | 6.85 | 7.22 | 6.75 | qfq | 18,046,237 | 127,624,302 | 5.71% |
| 2024-01-24 | 6.73 | 6.85 | 6.58 | 6.83 | 6.39 | qfq | 10,447,274 | 70,459,116 | 1.94% |
| 2024-01-23 | 6.52 | 6.73 | 6.39 | 6.70 | 6.27 | qfq | 13,915,070 | 91,429,503 | 2.60% |
| 2024-01-22 | 6.90 | 6.91 | 6.51 | 6.53 | 6.11 | qfq | 13,107,499 | 88,205,909 | -5.64% |
| 2024-01-19 | 6.95 | 7.02 | 6.90 | 6.92 | 6.47 | qfq | 7,483,765 | 52,069,971 | -0.72% |
| 2024-01-18 | 7.05 | 7.07 | 6.79 | 6.97 | 6.52 | qfq | 16,135,649 | 111,410,310 | -1.55% |
| 2024-01-17 | 7.23 | 7.23 | 7.07 | 7.08 | 6.62 | qfq | 7,170,709 | 51,398,055 | -2.07% |
| 2024-01-16 | 7.24 | 7.28 | 7.16 | 7.23 | 6.76 | qfq | 8,711,172 | 62,840,242 | -0.14% |
| 2024-01-15 | 7.28 | 7.29 | 7.20 | 7.24 | 6.77 | qfq | 6,192,165 | 44,891,743 | -0.28% |
| 2024-01-12 | 7.28 | 7.34 | 7.25 | 7.26 | 6.79 | qfq | 7,962,847 | 58,100,397 | 0.14% |
| 2024-01-11 | 7.20 | 7.29 | 7.19 | 7.25 | 6.78 | qfq | 6,837,762 | 49,465,363 | 0.55% |
| 2024-01-10 | 7.25 | 7.31 | 7.18 | 7.21 | 6.74 | qfq | 6,617,531 | 47,932,931 | -0.41% |
| 2024-01-09 | 7.14 | 7.28 | 7.14 | 7.24 | 6.77 | qfq | 8,587,084 | 61,970,291 | 1.12% |
| 2024-01-08 | 7.28 | 7.30 | 7.15 | 7.16 | 6.70 | qfq | 7,910,529 | 57,041,612 | -1.51% |
| 2024-01-05 | 7.33 | 7.37 | 7.24 | 7.27 | 6.80 | qfq | 9,710,886 | 71,043,412 | -0.82% |
| 2024-01-04 | 7.33 | 7.36 | 7.27 | 7.33 | 6.86 | qfq | 8,712,641 | 63,673,089 | -0.41% |
| 2024-01-03 | 7.35 | 7.39 | 7.30 | 7.36 | 6.89 | qfq | 9,137,563 | 67,187,705 | 0.27% |
| 2024-01-02 | 7.26 | 7.36 | 7.24 | 7.34 | 6.87 | qfq | 13,288,991 | 97,137,820 | 1.38% |
| 2023-12-29 | 7.20 | 7.26 | 7.20 | 7.24 | 6.77 | qfq | 10,885,239 | 78,745,937 | 0.28% |
| 2023-12-28 | 7.14 | 7.24 | 7.14 | 7.22 | 6.75 | qfq | 13,649,022 | 98,283,687 | 1.40% |
| 2023-12-27 | 7.06 | 7.14 | 7.02 | 7.12 | 6.66 | qfq | 8,699,218 | 61,639,662 | 1.28% |
| 2023-12-26 | 7.04 | 7.11 | 7.03 | 7.03 | 6.58 | qfq | 6,385,740 | 45,106,856 | -0.42% |
| 2023-12-25 | 7.07 | 7.12 | 7.01 | 7.06 | 6.60 | qfq | 7,483,118 | 52,818,290 | -0.56% |
| 2023-12-22 | 7.01 | 7.16 | 6.97 | 7.10 | 6.64 | qfq | 11,882,355 | 84,196,759 | 1.57% |
| 2023-12-21 | 6.91 | 7.02 | 6.84 | 6.99 | 6.54 | qfq | 7,191,732 | 49,862,791 | 0.72% |
| 2023-12-20 | 7.00 | 7.02 | 6.93 | 6.94 | 6.49 | qfq | 5,426,183 | 37,848,946 | 0.00% |
| 2023-12-19 | 6.92 | 6.97 | 6.91 | 6.94 | 6.49 | qfq | 4,945,345 | 34,305,913 | 0.00% |
| 2023-12-18 | 7.04 | 7.04 | 6.93 | 6.94 | 6.49 | qfq | 7,125,111 | 49,733,846 | -1.00% |
| 2023-12-15 | 7.07 | 7.13 | 7.01 | 7.01 | 6.56 | qfq | 6,871,510 | 48,499,969 | -0.43% |
| 2023-12-14 | 7.06 | 7.12 | 7.04 | 7.04 | 6.59 | qfq | 6,003,145 | 42,485,585 | 0.00% |
| 2023-12-13 | 7.10 | 7.11 | 7.04 | 7.04 | 6.59 | qfq | 5,318,213 | 37,621,751 | -0.98% |
| 2023-12-12 | 7.09 | 7.12 | 7.05 | 7.11 | 6.65 | qfq | 6,245,792 | 44,270,323 | -0.14% |
| 2023-12-11 | 7.09 | 7.14 | 6.98 | 7.12 | 6.66 | qfq | 9,938,769 | 70,054,798 | 0.28% |
| 2023-12-08 | 7.16 | 7.20 | 7.10 | 7.10 | 6.64 | qfq | 7,996,700 | 57,094,688 | -1.25% |
| 2023-12-07 | 7.20 | 7.22 | 7.11 | 7.19 | 6.73 | qfq | 6,554,775 | 46,928,783 | -0.14% |
| 2023-12-06 | 7.15 | 7.24 | 7.14 | 7.20 | 6.74 | qfq | 5,606,664 | 40,389,790 | 0.56% |
| 2023-12-05 | 7.31 | 7.31 | 7.15 | 7.16 | 6.70 | qfq | 9,576,239 | 69,024,138 | -1.92% |
| 2023-12-04 | 7.29 | 7.35 | 7.28 | 7.30 | 6.83 | qfq | 8,552,551 | 62,555,118 | 0.14% |
| 2023-12-01 | 7.28 | 7.31 | 7.25 | 7.29 | 6.82 | qfq | 6,629,260 | 48,231,428 | 0.28% |
| 2023-11-30 | 7.37 | 7.38 | 7.24 | 7.27 | 6.80 | qfq | 10,759,143 | 78,511,784 | -1.36% |
| 2023-11-29 | 7.38 | 7.43 | 7.36 | 7.37 | 6.89 | qfq | 7,258,096 | 53,706,948 | -0.27% |
| 2023-11-28 | 7.35 | 7.40 | 7.30 | 7.39 | 6.91 | qfq | 9,181,931 | 67,472,880 | 0.41% |
| 2023-11-27 | 7.35 | 7.40 | 7.32 | 7.36 | 6.89 | qfq | 8,484,106 | 62,381,722 | 0.00% |
| 2023-11-24 | 7.44 | 7.45 | 7.35 | 7.36 | 6.89 | qfq | 7,842,967 | 57,903,672 | -0.81% |
| 2023-11-23 | 7.36 | 7.43 | 7.33 | 7.42 | 6.94 | qfq | 7,499,092 | 55,395,532 | 0.54% |
| 2023-11-22 | 7.44 | 7.48 | 7.37 | 7.38 | 6.90 | qfq | 8,355,463 | 62,054,820 | -1.07% |
| 2023-11-21 | 7.47 | 7.53 | 7.44 | 7.46 | 6.98 | qfq | 8,712,091 | 65,287,435 | -0.27% |
| 2023-11-20 | 7.46 | 7.49 | 7.43 | 7.48 | 7.00 | qfq | 8,566,060 | 63,925,385 | 0.40% |
| 2023-11-17 | 7.42 | 7.46 | 7.39 | 7.45 | 6.97 | qfq | 6,878,005 | 51,050,458 | 0.13% |
| 2023-11-16 | 7.51 | 7.51 | 7.44 | 7.44 | 6.96 | qfq | 7,011,798 | 52,371,175 | -0.80% |
| 2023-11-15 | 7.47 | 7.53 | 7.47 | 7.50 | 7.02 | qfq | 11,263,816 | 84,437,644 | 1.08% |
| 2023-11-14 | 7.45 | 7.47 | 7.39 | 7.42 | 6.94 | qfq | 6,251,912 | 46,426,575 | -0.40% |
| 2023-11-13 | 7.37 | 7.45 | 7.35 | 7.45 | 6.97 | qfq | 8,232,070 | 60,928,654 | 0.95% |
| 2023-11-10 | 7.42 | 7.42 | 7.35 | 7.38 | 6.90 | qfq | 5,141,079 | 37,936,622 | -0.54% |
| 2023-11-09 | 7.39 | 7.45 | 7.36 | 7.42 | 6.94 | qfq | 9,011,973 | 66,799,905 | 0.54% |
| 2023-11-08 | 7.46 | 7.47 | 7.35 | 7.38 | 6.90 | qfq | 9,529,757 | 70,584,239 | -1.20% |
| 2023-11-07 | 7.53 | 7.54 | 7.43 | 7.47 | 6.99 | qfq | 8,767,713 | 65,441,297 | -0.93% |
| 2023-11-06 | 7.56 | 7.59 | 7.51 | 7.54 | 7.05 | qfq | 10,507,377 | 79,277,430 | 0.53% |
| 2023-11-03 | 7.45 | 7.55 | 7.45 | 7.50 | 7.02 | qfq | 6,792,560 | 50,991,819 | 0.54% |
| 2023-11-02 | 7.52 | 7.56 | 7.45 | 7.46 | 6.98 | qfq | 9,598,704 | 71,999,895 | -1.19% |
| 2023-11-01 | 7.69 | 7.73 | 7.52 | 7.55 | 7.06 | qfq | 16,810,520 | 127,751,075 | 0.80% |
| 2023-10-31 | 7.52 | 7.56 | 7.45 | 7.49 | 7.01 | qfq | 6,516,140 | 48,852,060 | -0.66% |
| 2023-10-30 | 7.49 | 7.57 | 7.48 | 7.54 | 7.05 | qfq | 9,103,572 | 68,580,130 | 0.53% |
| 2023-10-27 | 7.36 | 7.51 | 7.35 | 7.50 | 7.02 | qfq | 10,660,744 | 79,551,520 | 1.63% |
| 2023-10-26 | 7.33 | 7.38 | 7.23 | 7.38 | 6.90 | qfq | 8,396,002 | 61,269,742 | 0.54% |
| 2023-10-25 | 7.35 | 7.49 | 7.31 | 7.34 | 6.87 | qfq | 12,702,796 | 94,084,810 | 0.82% |
| 2023-10-24 | 7.12 | 7.30 | 7.12 | 7.28 | 6.81 | qfq | 12,513,685 | 90,506,659 | 2.39% |
| 2023-10-23 | 7.20 | 7.26 | 7.07 | 7.11 | 6.65 | qfq | 16,663,755 | 119,281,046 | -1.93% |
| 2023-10-20 | 7.49 | 7.49 | 7.12 | 7.25 | 6.78 | qfq | 30,049,871 | 217,387,075 | -5.48% |
| 2023-10-19 | 7.68 | 7.74 | 7.66 | 7.67 | 7.18 | qfq | 8,323,006 | 64,025,524 | -0.65% |
| 2023-10-18 | 7.82 | 7.82 | 7.71 | 7.72 | 7.22 | qfq | 8,915,659 | 69,090,877 | -1.03% |
| 2023-10-17 | 7.83 | 7.86 | 7.78 | 7.80 | 7.30 | qfq | 7,830,633 | 61,153,759 | -0.38% |
| 2023-10-16 | 7.93 | 7.95 | 7.81 | 7.83 | 7.32 | qfq | 10,425,903 | 82,023,241 | -1.14% |
| 2023-10-13 | 8.01 | 8.03 | 7.91 | 7.92 | 7.41 | qfq | 9,395,129 | 74,749,391 | -1.74% |
| 2023-10-12 | 7.90 | 8.08 | 7.87 | 8.06 | 7.54 | qfq | 14,888,777 | 119,084,715 | 2.41% |
| 2023-10-11 | 7.95 | 7.95 | 7.86 | 7.87 | 7.36 | qfq | 8,322,829 | 65,725,640 | -0.63% |
| 2023-10-10 | 7.96 | 8.00 | 7.90 | 7.92 | 7.41 | qfq | 7,635,352 | 60,607,996 | -0.63% |
| 2023-10-09 | 7.92 | 7.99 | 7.86 | 7.97 | 7.46 | qfq | 10,055,261 | 79,767,019 | 0.00% |
| 2023-09-28 | 7.97 | 8.00 | 7.94 | 7.97 | 7.46 | qfq | 9,893,756 | 78,811,635 | 0.38% |
| 2023-09-27 | 7.99 | 8.04 | 7.94 | 7.94 | 7.43 | qfq | 9,669,541 | 77,163,662 | -0.25% |
| 2023-09-26 | 8.02 | 8.05 | 7.96 | 7.96 | 7.45 | qfq | 8,436,806 | 67,469,466 | -1.00% |
| 2023-09-25 | 8.05 | 8.08 | 7.98 | 8.04 | 7.52 | qfq | 9,057,913 | 72,727,271 | -0.25% |
| 2023-09-22 | 7.98 | 8.07 | 7.96 | 8.06 | 7.54 | qfq | 10,271,494 | 82,302,672 | 1.13% |
| 2023-09-21 | 8.03 | 8.07 | 7.96 | 7.97 | 7.46 | qfq | 9,075,602 | 72,603,747 | -1.12% |
| 2023-09-20 | 8.09 | 8.13 | 8.04 | 8.06 | 7.54 | qfq | 6,664,067 | 53,867,327 | -0.62% |
| 2023-09-19 | 8.14 | 8.16 | 8.07 | 8.11 | 7.59 | qfq | 7,873,191 | 63,875,213 | -0.49% |
| 2023-09-18 | 8.18 | 8.19 | 8.07 | 8.15 | 7.62 | qfq | 10,713,599 | 87,141,605 | -0.61% |
| 2023-09-15 | 8.19 | 8.25 | 8.16 | 8.20 | 7.67 | qfq | 10,834,838 | 88,918,513 | 0.37% |
| 2023-09-14 | 8.13 | 8.19 | 8.08 | 8.17 | 7.64 | qfq | 7,853,208 | 63,999,771 | 0.74% |
| 2023-09-13 | 8.15 | 8.20 | 8.07 | 8.11 | 7.59 | qfq | 6,609,160 | 53,717,548 | -0.73% |
| 2023-09-12 | 8.17 | 8.20 | 8.14 | 8.17 | 7.64 | qfq | 8,651,745 | 70,692,923 | 0.00% |
| 2023-09-11 | 8.06 | 8.20 | 8.00 | 8.17 | 7.64 | qfq | 12,458,286 | 101,262,636 | 2.00% |
| 2023-09-08 | 8.09 | 8.13 | 8.00 | 8.01 | 7.49 | qfq | 8,757,940 | 70,462,145 | -1.11% |
| 2023-09-07 | 8.22 | 8.23 | 8.09 | 8.10 | 7.58 | qfq | 8,951,934 | 72,940,572 | -1.58% |
| 2023-09-06 | 8.22 | 8.26 | 8.18 | 8.23 | 7.70 | qfq | 10,256,921 | 84,284,630 | -0.24% |
| 2023-09-05 | 8.28 | 8.28 | 8.17 | 8.25 | 7.72 | qfq | 19,031,087 | 156,450,396 | -0.48% |
| 2023-09-04 | 8.16 | 8.34 | 8.14 | 8.29 | 7.76 | qfq | 24,732,367 | 204,221,396 | 1.84% |
| 2023-09-01 | 7.93 | 8.21 | 7.91 | 8.14 | 7.61 | qfq | 26,467,617 | 214,287,240 | 3.04% |
| 2023-08-31 | 7.91 | 7.95 | 7.88 | 7.90 | 7.39 | qfq | 7,201,207 | 56,919,312 | 0.13% |
| 2023-08-30 | 7.91 | 7.98 | 7.86 | 7.89 | 7.38 | qfq | 9,330,442 | 73,925,487 | -0.25% |
| 2023-08-29 | 7.75 | 7.94 | 7.75 | 7.91 | 7.40 | qfq | 12,104,455 | 95,200,830 | 1.67% |
| 2023-08-28 | 8.03 | 8.06 | 7.75 | 7.78 | 7.28 | qfq | 22,792,501 | 180,089,483 | 1.30% |
| 2023-08-25 | 7.76 | 7.79 | 7.65 | 7.68 | 7.18 | qfq | 11,161,617 | 86,173,928 | -1.29% |
| 2023-08-24 | 7.82 | 7.85 | 7.75 | 7.78 | 7.28 | qfq | 8,730,747 | 68,134,427 | -0.13% |
| 2023-08-23 | 7.83 | 7.86 | 7.78 | 7.79 | 7.29 | qfq | 9,248,245 | 72,268,956 | -1.14% |
| 2023-08-22 | 7.82 | 7.91 | 7.78 | 7.88 | 7.37 | qfq | 12,617,212 | 98,985,244 | 1.29% |
| 2023-08-21 | 7.82 | 7.88 | 7.78 | 7.78 | 7.28 | qfq | 8,746,372 | 68,315,725 | -0.38% |
| 2023-08-18 | 7.89 | 7.94 | 7.81 | 7.81 | 7.31 | qfq | 8,251,134 | 64,977,857 | -1.39% |
| 2023-08-17 | 7.87 | 7.92 | 7.80 | 7.92 | 7.41 | qfq | 8,341,580 | 65,550,616 | 0.25% |
| 2023-08-16 | 7.94 | 8.00 | 7.82 | 7.90 | 7.39 | qfq | 9,850,335 | 77,877,427 | -0.88% |
| 2023-08-15 | 8.06 | 8.17 | 7.92 | 7.97 | 7.46 | qfq | 20,173,213 | 161,045,080 | -2.57% |
| 2023-08-14 | 8.06 | 8.19 | 7.97 | 8.18 | 7.65 | qfq | 10,854,575 | 87,815,609 | 0.49% |
| 2023-08-11 | 8.25 | 8.28 | 8.12 | 8.14 | 7.61 | qfq | 7,247,048 | 59,329,806 | -1.33% |
| 2023-08-10 | 8.29 | 8.31 | 8.23 | 8.25 | 7.72 | qfq | 5,484,421 | 45,301,091 | -0.48% |
| 2023-08-09 | 8.35 | 8.35 | 8.26 | 8.29 | 7.76 | qfq | 6,180,917 | 51,284,186 | -0.72% |
| 2023-08-08 | 8.36 | 8.39 | 8.25 | 8.35 | 7.81 | qfq | 7,689,454 | 64,040,046 | -0.12% |
| 2023-08-07 | 8.36 | 8.41 | 8.33 | 8.36 | 7.82 | qfq | 7,838,282 | 65,565,891 | 0.00% |
| 2023-08-04 | 8.41 | 8.46 | 8.35 | 8.36 | 7.82 | qfq | 8,047,280 | 67,587,227 | 0.00% |
| 2023-08-03 | 8.38 | 8.41 | 8.32 | 8.36 | 7.82 | qfq | 8,525,217 | 71,258,345 | -0.59% |
| 2023-08-02 | 8.40 | 8.46 | 8.36 | 8.41 | 7.87 | qfq | 14,384,915 | 120,942,602 | 0.48% |
| 2023-08-01 | 8.37 | 8.38 | 8.30 | 8.37 | 7.83 | qfq | 11,582,198 | 96,676,903 | 0.48% |
| 2023-07-31 | 8.21 | 8.38 | 8.21 | 8.33 | 7.79 | qfq | 13,367,517 | 111,351,652 | 1.22% |
| 2023-07-28 | 8.13 | 8.28 | 8.11 | 8.23 | 7.70 | qfq | 9,360,029 | 76,874,163 | 0.86% |
| 2023-07-27 | 8.19 | 8.25 | 8.14 | 8.16 | 7.63 | qfq | 6,484,357 | 53,178,479 | -0.37% |
| 2023-07-26 | 8.21 | 8.23 | 8.16 | 8.19 | 7.66 | qfq | 6,028,900 | 49,407,569 | 0.00% |
| 2023-07-25 | 8.11 | 8.22 | 8.11 | 8.19 | 7.66 | qfq | 8,764,962 | 71,710,235 | 1.61% |
| 2023-07-24 | 8.12 | 8.14 | 8.03 | 8.06 | 7.54 | qfq | 5,829,025 | 47,157,811 | -0.49% |
| 2023-07-21 | 8.10 | 8.15 | 8.03 | 8.10 | 7.58 | qfq | 6,590,267 | 53,366,076 | 0.37% |
| 2023-07-20 | 8.14 | 8.19 | 8.06 | 8.07 | 7.55 | qfq | 7,455,473 | 60,647,135 | -0.49% |
| 2023-07-19 | 8.09 | 8.14 | 8.05 | 8.11 | 7.59 | qfq | 8,472,985 | 68,636,392 | 0.12% |
| 2023-07-18 | 8.00 | 8.12 | 7.95 | 8.10 | 7.58 | qfq | 18,604,430 | 149,844,731 | -0.74% |
| 2023-07-17 | 8.21 | 8.22 | 8.07 | 8.16 | 7.63 | qfq | 15,867,363 | 128,911,369 | -0.73% |