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
财达证券600906.SH
最近收盘价7.082026-07-17
最近交易日2026-07-17
成交量（股）54,500,725
成交额（元）387,911,674
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.05 | 7.25 | 7.01 | 7.08 | 7.08 | qfq | 54,500,725 | 387,911,674 | -0.14% |
| 2026-07-16 | 7.18 | 7.22 | 7.05 | 7.09 | 7.09 | qfq | 43,529,234 | 308,997,134 | -2.21% |
| 2026-07-15 | 7.08 | 7.30 | 7.04 | 7.25 | 7.25 | qfq | 57,986,029 | 416,614,703 | 1.97% |
| 2026-07-14 | 7.01 | 7.13 | 6.92 | 7.11 | 7.11 | qfq | 45,269,285 | 319,030,016 | 1.57% |
| 2026-07-13 | 7.07 | 7.21 | 6.99 | 7.00 | 7.00 | qfq | 51,477,208 | 365,447,093 | -1.69% |
| 2026-07-10 | 7.30 | 7.32 | 7.11 | 7.12 | 7.12 | qfq | 64,525,524 | 464,457,703 | -3.26% |
| 2026-07-09 | 7.18 | 7.38 | 7.13 | 7.36 | 7.36 | qfq | 58,998,220 | 427,764,002 | 2.79% |
| 2026-07-08 | 7.32 | 7.44 | 7.11 | 7.16 | 7.16 | qfq | 64,243,689 | 465,727,924 | -2.72% |
| 2026-07-07 | 7.58 | 7.59 | 7.35 | 7.36 | 7.36 | qfq | 76,669,917 | 569,934,534 | -4.29% |
| 2026-07-06 | 7.84 | 7.92 | 7.56 | 7.69 | 7.69 | qfq | 100,404,166 | 770,618,693 | -1.28% |
| 2026-07-03 | 7.70 | 8.11 | 7.60 | 7.79 | 7.79 | qfq | 140,123,758 | 1,094,604,369 | 3.59% |
| 2026-07-02 | 7.91 | 7.93 | 7.49 | 7.52 | 7.52 | qfq | 126,964,688 | 970,411,578 | -5.17% |
| 2026-07-01 | 7.42 | 8.17 | 7.35 | 7.93 | 7.93 | qfq | 178,904,341 | 1,397,535,690 | 6.30% |
| 2026-06-30 | 7.45 | 7.84 | 7.39 | 7.46 | 7.46 | qfq | 97,480,639 | 732,715,041 | -0.13% |
| 2026-06-29 | 7.71 | 7.87 | 7.35 | 7.47 | 7.47 | qfq | 108,974,452 | 821,794,594 | -1.97% |
| 2026-06-26 | 7.88 | 8.16 | 7.61 | 7.62 | 7.62 | qfq | 149,715,491 | 1,170,758,298 | -4.75% |
| 2026-06-25 | 7.56 | 8.12 | 7.40 | 8.00 | 8.00 | qfq | 201,257,918 | 1,577,585,604 | 6.67% |
| 2026-06-24 | 7.68 | 8.01 | 7.47 | 7.50 | 7.50 | qfq | 143,495,008 | 1,101,722,946 | -3.60% |
| 2026-06-23 | 7.66 | 8.03 | 7.61 | 7.78 | 7.78 | qfq | 191,095,451 | 1,494,022,534 | -1.02% |
| 2026-06-22 | 7.21 | 7.87 | 7.17 | 7.86 | 7.86 | qfq | 232,491,109 | 1,765,277,008 | 8.12% |
| 2026-06-18 | 7.32 | 7.46 | 7.17 | 7.27 | 7.27 | qfq | 104,099,751 | 758,438,178 | -1.89% |
| 2026-06-17 | 7.24 | 7.49 | 7.19 | 7.41 | 7.41 | qfq | 134,839,311 | 997,039,782 | 1.93% |
| 2026-06-16 | 7.26 | 7.36 | 7.12 | 7.27 | 7.27 | qfq | 155,478,948 | 1,126,646,314 | -0.82% |
| 2026-06-15 | 7.15 | 7.69 | 7.15 | 7.33 | 7.33 | qfq | 272,994,481 | 2,031,760,726 | 4.86% |
| 2026-06-12 | 6.33 | 6.99 | 6.27 | 6.99 | 6.99 | qfq | 163,562,985 | 1,111,616,209 | 10.08% |
| 2026-06-11 | 6.62 | 6.76 | 6.30 | 6.35 | 6.35 | qfq | 73,073,073 | 473,047,318 | -4.94% |
| 2026-06-10 | 6.61 | 6.86 | 6.46 | 6.68 | 6.68 | qfq | 69,634,162 | 463,771,210 | -1.04% |
| 2026-06-09 | 6.88 | 6.92 | 6.57 | 6.75 | 6.75 | qfq | 69,395,255 | 464,619,076 | -0.88% |
| 2026-06-08 | 6.90 | 7.15 | 6.80 | 6.81 | 6.81 | qfq | 122,883,135 | 856,788,848 | -0.87% |
| 2026-06-05 | 6.68 | 7.09 | 6.67 | 6.87 | 6.87 | qfq | 102,917,030 | 713,892,430 | 3.15% |
| 2026-06-04 | 6.75 | 6.88 | 6.60 | 6.66 | 6.66 | qfq | 56,195,302 | 376,804,125 | -2.35% |
| 2026-06-03 | 6.75 | 7.00 | 6.67 | 6.82 | 6.82 | qfq | 77,084,313 | 527,978,616 | 0.00% |
| 2026-06-02 | 6.66 | 6.92 | 6.59 | 6.82 | 6.82 | qfq | 86,158,324 | 583,783,481 | 1.64% |
| 2026-06-01 | 6.62 | 6.72 | 6.51 | 6.71 | 6.71 | qfq | 48,105,749 | 319,672,509 | 0.60% |
| 2026-05-29 | 6.59 | 6.77 | 6.59 | 6.67 | 6.67 | qfq | 63,023,912 | 421,342,043 | 0.91% |
| 2026-05-28 | 6.72 | 6.75 | 6.55 | 6.61 | 6.61 | qfq | 58,011,600 | 384,031,175 | -1.93% |
| 2026-05-27 | 6.39 | 6.93 | 6.36 | 6.74 | 6.74 | qfq | 100,252,579 | 668,573,917 | 5.15% |
| 2026-05-26 | 6.31 | 6.46 | 6.30 | 6.41 | 6.41 | qfq | 29,386,449 | 188,065,995 | 0.79% |
| 2026-05-25 | 6.28 | 6.38 | 6.23 | 6.36 | 6.36 | qfq | 27,232,018 | 171,547,909 | 1.60% |
| 2026-05-22 | 6.45 | 6.45 | 6.25 | 6.26 | 6.26 | qfq | 37,676,200 | 237,563,314 | -2.03% |
| 2026-05-21 | 6.36 | 6.68 | 6.35 | 6.39 | 6.39 | qfq | 52,753,251 | 343,938,990 | 1.11% |
| 2026-05-20 | 6.37 | 6.38 | 6.30 | 6.32 | 6.32 | qfq | 15,112,296 | 95,615,788 | -1.10% |
| 2026-05-19 | 6.33 | 6.41 | 6.30 | 6.39 | 6.39 | qfq | 18,075,403 | 114,944,363 | 0.95% |
| 2026-05-18 | 6.31 | 6.37 | 6.28 | 6.33 | 6.33 | qfq | 20,160,459 | 127,423,506 | 0.00% |
| 2026-05-15 | 6.49 | 6.52 | 6.28 | 6.33 | 6.33 | qfq | 31,019,894 | 197,933,291 | -2.31% |
| 2026-05-14 | 6.60 | 6.63 | 6.48 | 6.48 | 6.48 | qfq | 29,023,303 | 190,210,503 | -1.97% |
| 2026-05-13 | 6.64 | 6.72 | 6.55 | 6.61 | 6.61 | qfq | 36,122,632 | 238,712,865 | -0.75% |
| 2026-05-12 | 6.50 | 6.74 | 6.48 | 6.66 | 6.66 | qfq | 63,413,251 | 421,502,083 | 2.15% |
| 2026-05-11 | 6.43 | 6.55 | 6.37 | 6.52 | 6.52 | qfq | 41,912,004 | 271,241,990 | 1.09% |
| 2026-05-08 | 6.44 | 6.54 | 6.41 | 6.45 | 6.45 | qfq | 33,539,000 | 217,219,451 | 0.31% |
| 2026-05-07 | 6.51 | 6.52 | 6.38 | 6.43 | 6.43 | qfq | 38,680,008 | 248,450,370 | -1.38% |
| 2026-05-06 | 6.41 | 6.53 | 6.37 | 6.52 | 6.52 | qfq | 71,234,146 | 460,031,576 | 1.56% |
| 2026-04-30 | 6.24 | 6.68 | 6.24 | 6.42 | 6.42 | qfq | 102,578,556 | 668,337,872 | 5.77% |
| 2026-04-29 | 6.02 | 6.09 | 5.99 | 6.07 | 6.07 | qfq | 24,438,051 | 147,835,517 | 0.50% |
| 2026-04-28 | 6.01 | 6.10 | 5.99 | 6.04 | 6.04 | qfq | 27,057,803 | 163,337,251 | 0.17% |
| 2026-04-27 | 6.22 | 6.25 | 5.98 | 6.03 | 6.03 | qfq | 48,816,693 | 294,416,694 | -3.52% |
| 2026-04-24 | 6.31 | 6.34 | 6.22 | 6.25 | 6.25 | qfq | 16,544,888 | 103,415,435 | -1.11% |
| 2026-04-23 | 6.37 | 6.41 | 6.31 | 6.32 | 6.32 | qfq | 13,774,900 | 87,377,572 | -1.10% |
| 2026-04-22 | 6.32 | 6.42 | 6.31 | 6.39 | 6.39 | qfq | 12,640,205 | 80,679,595 | 0.79% |
| 2026-04-21 | 6.43 | 6.44 | 6.33 | 6.34 | 6.34 | qfq | 15,458,645 | 98,395,624 | -1.25% |
| 2026-04-20 | 6.46 | 6.48 | 6.41 | 6.42 | 6.42 | qfq | 13,334,056 | 85,817,205 | -0.62% |
| 2026-04-17 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | qfq | 10,961,500 | 70,780,866 | -0.31% |
| 2026-04-16 | 6.45 | 6.50 | 6.40 | 6.48 | 6.48 | qfq | 13,929,051 | 90,081,287 | 0.62% |
| 2026-04-15 | 6.50 | 6.51 | 6.43 | 6.44 | 6.44 | qfq | 9,102,063 | 58,819,014 | -0.77% |
| 2026-04-14 | 6.52 | 6.54 | 6.41 | 6.49 | 6.49 | qfq | 12,981,940 | 83,934,600 | 0.15% |
| 2026-04-13 | 6.44 | 6.56 | 6.39 | 6.48 | 6.48 | qfq | 19,050,906 | 123,894,030 | 0.47% |
| 2026-04-10 | 6.35 | 6.55 | 6.35 | 6.45 | 6.45 | qfq | 28,813,949 | 186,613,479 | 2.38% |
| 2026-04-09 | 6.41 | 6.41 | 6.29 | 6.30 | 6.30 | qfq | 14,197,800 | 90,019,483 | -2.33% |
| 2026-04-08 | 6.31 | 6.45 | 6.30 | 6.45 | 6.45 | qfq | 21,663,046 | 138,240,309 | 3.53% |
| 2026-04-07 | 6.23 | 6.26 | 6.19 | 6.23 | 6.23 | qfq | 12,296,200 | 76,479,420 | 0.16% |
| 2026-04-03 | 6.35 | 6.36 | 6.22 | 6.22 | 6.22 | qfq | 11,084,900 | 69,494,156 | -1.74% |
| 2026-04-02 | 6.42 | 6.43 | 6.30 | 6.33 | 6.33 | qfq | 13,623,596 | 86,540,495 | -1.71% |
| 2026-04-01 | 6.45 | 6.48 | 6.38 | 6.44 | 6.44 | qfq | 14,052,716 | 90,287,879 | 0.47% |
| 2026-03-31 | 6.38 | 6.51 | 6.38 | 6.41 | 6.41 | qfq | 15,278,842 | 98,495,458 | 0.31% |
| 2026-03-30 | 6.29 | 6.41 | 6.27 | 6.39 | 6.39 | qfq | 17,676,502 | 112,057,406 | 0.47% |
| 2026-03-27 | 6.26 | 6.37 | 6.24 | 6.36 | 6.36 | qfq | 10,995,700 | 69,658,093 | 0.95% |
| 2026-03-26 | 6.38 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 13,749,800 | 86,931,303 | -1.25% |
| 2026-03-25 | 6.35 | 6.43 | 6.31 | 6.38 | 6.38 | qfq | 17,285,845 | 110,285,573 | 0.63% |
| 2026-03-24 | 6.28 | 6.37 | 6.21 | 6.34 | 6.34 | qfq | 21,336,688 | 134,362,491 | 1.93% |
| 2026-03-23 | 6.50 | 6.50 | 6.15 | 6.22 | 6.22 | qfq | 38,973,181 | 245,877,733 | -5.18% |
| 2026-03-20 | 6.67 | 6.70 | 6.56 | 6.56 | 6.56 | qfq | 20,485,976 | 135,787,259 | -1.65% |
| 2026-03-19 | 6.65 | 6.72 | 6.63 | 6.67 | 6.67 | qfq | 16,011,826 | 106,833,898 | -0.60% |
| 2026-03-18 | 6.75 | 6.76 | 6.68 | 6.71 | 6.71 | qfq | 16,134,240 | 108,266,405 | -0.45% |
| 2026-03-17 | 6.73 | 6.85 | 6.72 | 6.74 | 6.74 | qfq | 24,645,720 | 167,424,591 | 0.15% |
| 2026-03-16 | 6.72 | 6.75 | 6.66 | 6.73 | 6.73 | qfq | 15,573,704 | 104,485,274 | 0.00% |
| 2026-03-13 | 6.78 | 6.83 | 6.71 | 6.73 | 6.73 | qfq | 21,105,438 | 142,818,544 | -1.17% |
| 2026-03-12 | 6.68 | 6.84 | 6.68 | 6.81 | 6.81 | qfq | 31,142,306 | 211,317,991 | 1.64% |
| 2026-03-11 | 6.71 | 6.73 | 6.67 | 6.70 | 6.70 | qfq | 12,759,946 | 85,545,689 | 0.00% |
| 2026-03-10 | 6.68 | 6.74 | 6.65 | 6.70 | 6.70 | qfq | 14,559,057 | 97,445,904 | 0.75% |
| 2026-03-09 | 6.66 | 6.68 | 6.61 | 6.65 | 6.65 | qfq | 20,394,220 | 135,600,352 | -1.04% |
| 2026-03-06 | 6.53 | 6.73 | 6.52 | 6.72 | 6.72 | qfq | 28,371,347 | 189,223,433 | 2.60% |
| 2026-03-05 | 6.63 | 6.65 | 6.54 | 6.55 | 6.55 | qfq | 22,443,212 | 147,646,129 | 0.00% |
| 2026-03-04 | 6.71 | 6.74 | 6.53 | 6.55 | 6.55 | qfq | 40,903,100 | 270,804,334 | -3.11% |
| 2026-03-03 | 6.78 | 6.88 | 6.74 | 6.76 | 6.76 | qfq | 34,551,793 | 235,390,877 | -0.59% |
| 2026-03-02 | 6.78 | 6.82 | 6.70 | 6.80 | 6.80 | qfq | 23,678,100 | 160,356,739 | -0.73% |
| 2026-02-27 | 6.78 | 6.85 | 6.77 | 6.85 | 6.85 | qfq | 14,616,648 | 99,592,130 | 0.88% |
| 2026-02-26 | 6.87 | 6.89 | 6.77 | 6.79 | 6.79 | qfq | 17,740,157 | 120,809,329 | -1.02% |
| 2026-02-25 | 6.78 | 6.91 | 6.78 | 6.86 | 6.86 | qfq | 23,551,894 | 161,846,328 | 1.18% |
| 2026-02-24 | 6.81 | 6.82 | 6.76 | 6.78 | 6.78 | qfq | 12,018,086 | 81,520,661 | 0.59% |
| 2026-02-13 | 6.78 | 6.85 | 6.73 | 6.74 | 6.74 | qfq | 16,783,260 | 113,983,262 | -0.44% |
| 2026-02-12 | 6.83 | 6.84 | 6.76 | 6.77 | 6.77 | qfq | 13,608,593 | 92,469,798 | -0.88% |
| 2026-02-11 | 6.83 | 6.87 | 6.81 | 6.83 | 6.83 | qfq | 14,626,094 | 100,009,422 | 0.15% |
| 2026-02-10 | 6.85 | 6.85 | 6.81 | 6.82 | 6.82 | qfq | 12,769,297 | 87,250,141 | -0.44% |
| 2026-02-09 | 6.85 | 6.87 | 6.82 | 6.85 | 6.85 | qfq | 15,872,671 | 108,696,295 | 0.59% |
| 2026-02-06 | 6.81 | 6.87 | 6.79 | 6.81 | 6.81 | qfq | 15,918,612 | 108,690,213 | -0.58% |
| 2026-02-05 | 6.81 | 6.88 | 6.78 | 6.85 | 6.85 | qfq | 20,453,038 | 139,809,855 | 0.59% |
| 2026-02-04 | 6.72 | 6.83 | 6.70 | 6.81 | 6.81 | qfq | 21,233,223 | 143,807,279 | 1.19% |
| 2026-02-03 | 6.75 | 6.77 | 6.68 | 6.73 | 6.73 | qfq | 19,558,352 | 131,430,768 | 0.75% |
| 2026-02-02 | 6.81 | 6.89 | 6.68 | 6.68 | 6.68 | qfq | 29,372,010 | 199,583,806 | -2.34% |
| 2026-01-30 | 6.98 | 6.99 | 6.81 | 6.84 | 6.84 | qfq | 28,315,564 | 194,641,532 | -2.01% |
| 2026-01-29 | 6.94 | 7.01 | 6.86 | 6.98 | 6.98 | qfq | 29,805,252 | 206,994,921 | 0.43% |
| 2026-01-28 | 6.88 | 6.99 | 6.88 | 6.95 | 6.95 | qfq | 24,297,783 | 168,870,546 | 0.43% |
| 2026-01-27 | 6.92 | 6.95 | 6.80 | 6.92 | 6.92 | qfq | 26,123,701 | 179,640,241 | -0.57% |
| 2026-01-26 | 6.92 | 7.03 | 6.91 | 6.96 | 6.96 | qfq | 36,224,149 | 252,219,127 | 0.58% |
| 2026-01-23 | 6.88 | 6.94 | 6.87 | 6.92 | 6.92 | qfq | 24,545,758 | 169,573,934 | 0.73% |
| 2026-01-22 | 6.83 | 6.87 | 6.81 | 6.87 | 6.87 | qfq | 18,426,551 | 126,204,813 | 0.59% |
| 2026-01-21 | 6.83 | 6.87 | 6.80 | 6.83 | 6.83 | qfq | 18,427,952 | 125,864,797 | -0.44% |
| 2026-01-20 | 6.84 | 6.88 | 6.82 | 6.86 | 6.86 | qfq | 22,170,145 | 151,838,807 | 0.15% |
| 2026-01-19 | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | qfq | 18,818,184 | 128,370,886 | 0.59% |
| 2026-01-16 | 6.88 | 6.89 | 6.79 | 6.81 | 6.81 | qfq | 23,470,410 | 160,200,781 | -0.44% |
| 2026-01-15 | 6.91 | 6.94 | 6.81 | 6.84 | 6.84 | qfq | 42,620,538 | 292,956,809 | -2.43% |
| 2026-01-14 | 7.00 | 7.16 | 6.97 | 7.01 | 7.01 | qfq | 53,584,068 | 379,250,530 | 0.00% |
| 2026-01-13 | 7.10 | 7.14 | 6.99 | 7.01 | 7.01 | qfq | 36,916,506 | 260,573,147 | -1.13% |
| 2026-01-12 | 6.99 | 7.11 | 6.95 | 7.09 | 7.09 | qfq | 42,191,200 | 296,963,131 | 1.43% |
| 2026-01-09 | 6.94 | 7.03 | 6.93 | 6.99 | 6.99 | qfq | 30,474,541 | 212,787,141 | 0.87% |
| 2026-01-08 | 6.97 | 6.98 | 6.89 | 6.93 | 6.93 | qfq | 33,923,283 | 234,931,727 | -0.72% |
| 2026-01-07 | 7.09 | 7.11 | 6.97 | 6.98 | 6.98 | qfq | 50,554,224 | 355,391,063 | -1.97% |
| 2026-01-06 | 6.71 | 7.17 | 6.71 | 7.12 | 7.12 | qfq | 106,211,599 | 743,610,445 | 5.79% |
| 2026-01-05 | 6.69 | 6.73 | 6.65 | 6.73 | 6.73 | qfq | 32,527,638 | 217,735,731 | 0.90% |
| 2025-12-31 | 6.78 | 6.80 | 6.66 | 6.67 | 6.67 | qfq | 30,990,499 | 208,061,820 | -1.62% |
| 2025-12-30 | 6.83 | 6.84 | 6.77 | 6.78 | 6.78 | qfq | 21,279,405 | 144,677,782 | -1.02% |
| 2025-12-29 | 6.89 | 6.91 | 6.84 | 6.85 | 6.85 | qfq | 13,021,072 | 89,421,780 | -0.58% |
| 2025-12-26 | 6.87 | 6.95 | 6.85 | 6.89 | 6.89 | qfq | 18,746,300 | 129,390,068 | 0.29% |
| 2025-12-25 | 6.84 | 6.90 | 6.82 | 6.87 | 6.87 | qfq | 17,607,236 | 120,977,524 | 0.44% |
| 2025-12-24 | 6.78 | 6.84 | 6.77 | 6.84 | 6.84 | qfq | 12,378,600 | 84,412,662 | 0.74% |
| 2025-12-23 | 6.83 | 6.85 | 6.78 | 6.79 | 6.79 | qfq | 13,503,925 | 91,987,660 | -0.73% |
| 2025-12-22 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | qfq | 12,577,687 | 86,105,799 | -0.15% |
| 2025-12-19 | 6.80 | 6.86 | 6.79 | 6.85 | 6.85 | qfq | 14,634,319 | 100,078,035 | 0.59% |
| 2025-12-18 | 6.89 | 6.91 | 6.80 | 6.81 | 6.81 | qfq | 17,271,700 | 118,048,680 | -1.30% |
| 2025-12-17 | 6.87 | 6.96 | 6.75 | 6.90 | 6.90 | qfq | 22,309,388 | 152,887,850 | 0.29% |
| 2025-12-16 | 6.84 | 6.90 | 6.82 | 6.88 | 6.88 | qfq | 13,519,525 | 92,730,608 | 0.44% |
| 2025-12-15 | 6.83 | 6.92 | 6.81 | 6.85 | 6.85 | qfq | 11,359,503 | 78,013,984 | -0.29% |
| 2025-12-12 | 6.86 | 6.91 | 6.82 | 6.87 | 6.87 | qfq | 14,443,800 | 99,178,713 | 0.44% |
| 2025-12-11 | 6.90 | 6.93 | 6.82 | 6.84 | 6.84 | qfq | 13,009,700 | 89,195,404 | -1.01% |
| 2025-12-10 | 6.84 | 6.93 | 6.79 | 6.91 | 6.91 | qfq | 15,688,996 | 107,698,907 | 1.02% |
| 2025-12-09 | 6.91 | 6.94 | 6.83 | 6.84 | 6.84 | qfq | 15,139,700 | 104,004,041 | -1.44% |
| 2025-12-08 | 6.92 | 7.03 | 6.89 | 6.94 | 6.94 | qfq | 34,946,090 | 243,872,423 | 1.02% |
| 2025-12-05 | 6.75 | 6.90 | 6.71 | 6.87 | 6.87 | qfq | 28,382,226 | 193,260,360 | 1.78% |
| 2025-12-04 | 6.75 | 6.79 | 6.73 | 6.75 | 6.75 | qfq | 9,660,900 | 65,240,377 | 0.00% |
| 2025-12-03 | 6.81 | 6.83 | 6.74 | 6.75 | 6.75 | qfq | 13,843,951 | 93,798,170 | -1.03% |
| 2025-12-02 | 6.86 | 6.87 | 6.79 | 6.82 | 6.82 | qfq | 12,357,300 | 84,156,970 | -0.58% |
| 2025-12-01 | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | qfq | 19,919,032 | 136,383,391 | 0.00% |
| 2025-11-28 | 6.81 | 6.87 | 6.80 | 6.86 | 6.86 | qfq | 10,477,759 | 71,658,754 | 0.59% |
| 2025-11-27 | 6.84 | 6.88 | 6.81 | 6.82 | 6.82 | qfq | 9,967,368 | 68,245,910 | -0.15% |
| 2025-11-26 | 6.85 | 6.89 | 6.83 | 6.83 | 6.83 | qfq | 11,887,051 | 81,576,859 | 0.00% |
| 2025-11-25 | 6.83 | 6.89 | 6.81 | 6.83 | 6.83 | qfq | 14,689,642 | 100,717,729 | 0.15% |
| 2025-11-24 | 6.81 | 6.86 | 6.74 | 6.82 | 6.82 | qfq | 15,878,223 | 107,980,618 | 0.89% |
| 2025-11-21 | 7.05 | 7.10 | 6.75 | 6.76 | 6.76 | qfq | 35,793,588 | 246,629,334 | -4.52% |
| 2025-11-20 | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | qfq | 21,802,726 | 155,681,065 | -0.56% |
| 2025-11-19 | 7.13 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 14,259,973 | 101,540,304 | -0.14% |
| 2025-11-18 | 7.13 | 7.18 | 7.11 | 7.13 | 7.13 | qfq | 15,883,549 | 113,542,573 | -0.14% |
| 2025-11-17 | 7.20 | 7.20 | 7.10 | 7.14 | 7.14 | qfq | 19,400,064 | 138,538,075 | -0.97% |
| 2025-11-14 | 7.21 | 7.28 | 7.21 | 7.21 | 7.21 | qfq | 16,143,459 | 117,055,673 | -0.41% |
| 2025-11-13 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | qfq | 12,842,746 | 92,614,601 | 0.84% |
| 2025-11-12 | 7.23 | 7.25 | 7.15 | 7.18 | 7.18 | qfq | 17,472,616 | 125,841,181 | -0.69% |
| 2025-11-11 | 7.28 | 7.31 | 7.22 | 7.23 | 7.23 | qfq | 15,523,631 | 112,614,863 | -0.82% |
| 2025-11-10 | 7.22 | 7.30 | 7.21 | 7.29 | 7.29 | qfq | 18,107,293 | 131,440,564 | 0.83% |
| 2025-11-07 | 7.27 | 7.28 | 7.22 | 7.23 | 7.23 | qfq | 17,185,500 | 124,417,387 | -0.82% |
| 2025-11-06 | 7.27 | 7.34 | 7.26 | 7.29 | 7.29 | qfq | 18,302,753 | 133,586,788 | 0.41% |
| 2025-11-05 | 7.21 | 7.29 | 7.21 | 7.26 | 7.26 | qfq | 15,645,302 | 113,661,289 | 0.14% |
| 2025-11-04 | 7.27 | 7.29 | 7.22 | 7.25 | 7.25 | qfq | 13,959,379 | 101,261,813 | -0.55% |
| 2025-11-03 | 7.27 | 7.29 | 7.20 | 7.29 | 7.29 | qfq | 20,452,500 | 148,231,679 | 0.00% |
| 2025-10-31 | 7.35 | 7.38 | 7.28 | 7.29 | 7.29 | qfq | 21,854,939 | 159,816,620 | 0.14% |
| 2025-10-30 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | qfq | 26,520,348 | 194,600,904 | -1.89% |
| 2025-10-29 | 7.33 | 7.44 | 7.31 | 7.42 | 7.42 | qfq | 35,590,546 | 263,188,700 | 1.50% |
| 2025-10-28 | 7.35 | 7.36 | 7.29 | 7.31 | 7.31 | qfq | 18,593,659 | 136,232,972 | -0.68% |
| 2025-10-27 | 7.37 | 7.41 | 7.31 | 7.36 | 7.36 | qfq | 35,374,250 | 260,656,295 | 0.55% |
| 2025-10-24 | 7.31 | 7.33 | 7.25 | 7.32 | 7.32 | qfq | 17,340,600 | 126,399,800 | 0.00% |
| 2025-10-23 | 7.25 | 7.32 | 7.18 | 7.32 | 7.29 | qfq | 19,624,133 | 142,235,102 | 1.10% |
| 2025-10-22 | 7.26 | 7.28 | 7.23 | 7.24 | 7.21 | qfq | 11,796,461 | 85,512,702 | -0.69% |
| 2025-10-21 | 7.20 | 7.32 | 7.17 | 7.29 | 7.26 | qfq | 26,286,472 | 190,891,801 | 1.67% |
| 2025-10-20 | 7.18 | 7.22 | 7.15 | 7.17 | 7.14 | qfq | 18,172,979 | 130,405,775 | 0.56% |
| 2025-10-17 | 7.25 | 7.31 | 7.12 | 7.13 | 7.10 | qfq | 22,471,268 | 162,066,102 | -1.93% |
| 2025-10-16 | 7.28 | 7.30 | 7.23 | 7.27 | 7.24 | qfq | 17,283,752 | 125,530,413 | -0.41% |
| 2025-10-15 | 7.27 | 7.33 | 7.21 | 7.30 | 7.27 | qfq | 25,355,250 | 184,315,260 | 0.69% |
| 2025-10-14 | 7.30 | 7.39 | 7.23 | 7.25 | 7.22 | qfq | 31,495,786 | 230,098,877 | -0.68% |
| 2025-10-13 | 7.20 | 7.33 | 7.17 | 7.30 | 7.27 | qfq | 25,572,036 | 185,716,910 | -0.68% |
| 2025-10-10 | 7.27 | 7.43 | 7.27 | 7.35 | 7.32 | qfq | 30,549,366 | 225,015,890 | 0.55% |
| 2025-10-09 | 7.23 | 7.33 | 7.17 | 7.31 | 7.28 | qfq | 30,942,541 | 224,696,890 | 1.11% |
| 2025-09-30 | 7.28 | 7.31 | 7.23 | 7.23 | 7.20 | qfq | 28,055,047 | 203,655,036 | -1.23% |
| 2025-09-29 | 7.13 | 7.44 | 7.10 | 7.32 | 7.29 | qfq | 50,742,838 | 369,060,191 | 3.10% |
| 2025-09-26 | 7.09 | 7.20 | 7.07 | 7.10 | 7.07 | qfq | 17,655,788 | 125,927,814 | 0.00% |
| 2025-09-25 | 7.16 | 7.21 | 7.08 | 7.10 | 7.07 | qfq | 21,475,400 | 153,364,500 | -1.39% |
| 2025-09-24 | 7.06 | 7.22 | 7.05 | 7.20 | 7.17 | qfq | 23,621,565 | 169,009,002 | 1.41% |
| 2025-09-23 | 7.19 | 7.19 | 7.01 | 7.10 | 7.07 | qfq | 30,281,591 | 214,355,889 | -2.07% |
| 2025-09-22 | 7.21 | 7.25 | 7.15 | 7.25 | 7.22 | qfq | 17,646,901 | 127,096,746 | 0.69% |
| 2025-09-19 | 7.28 | 7.29 | 7.16 | 7.20 | 7.17 | qfq | 24,695,701 | 178,270,999 | -1.10% |
| 2025-09-18 | 7.48 | 7.50 | 7.22 | 7.28 | 7.25 | qfq | 44,755,506 | 329,772,260 | -3.19% |
| 2025-09-17 | 7.41 | 7.57 | 7.39 | 7.52 | 7.49 | qfq | 37,677,427 | 282,478,777 | 1.21% |
| 2025-09-16 | 7.41 | 7.46 | 7.34 | 7.43 | 7.40 | qfq | 26,296,804 | 194,394,334 | 0.41% |
| 2025-09-15 | 7.47 | 7.50 | 7.38 | 7.40 | 7.37 | qfq | 23,146,115 | 172,047,730 | -0.80% |
| 2025-09-12 | 7.55 | 7.55 | 7.45 | 7.46 | 7.43 | qfq | 26,943,900 | 202,187,000 | -1.19% |
| 2025-09-11 | 7.36 | 7.56 | 7.34 | 7.55 | 7.52 | qfq | 43,723,513 | 326,662,904 | 2.30% |
| 2025-09-10 | 7.40 | 7.44 | 7.35 | 7.38 | 7.35 | qfq | 17,535,263 | 129,584,672 | -0.40% |
| 2025-09-09 | 7.43 | 7.50 | 7.40 | 7.41 | 7.38 | qfq | 24,400,099 | 181,717,365 | -0.54% |
| 2025-09-08 | 7.44 | 7.48 | 7.40 | 7.45 | 7.42 | qfq | 20,396,918 | 151,615,647 | 0.00% |
| 2025-09-05 | 7.40 | 7.46 | 7.33 | 7.45 | 7.42 | qfq | 28,927,012 | 213,757,261 | 0.68% |
| 2025-09-04 | 7.34 | 7.48 | 7.32 | 7.40 | 7.37 | qfq | 37,753,886 | 278,925,514 | 0.82% |
| 2025-09-03 | 7.60 | 7.64 | 7.30 | 7.34 | 7.31 | qfq | 40,869,989 | 304,915,074 | -3.29% |
| 2025-09-02 | 7.66 | 7.68 | 7.51 | 7.59 | 7.56 | qfq | 40,829,381 | 310,061,793 | -0.91% |
| 2025-09-01 | 7.73 | 7.74 | 7.60 | 7.66 | 7.63 | qfq | 39,629,259 | 303,367,172 | -0.78% |
| 2025-08-29 | 7.81 | 7.83 | 7.68 | 7.72 | 7.69 | qfq | 55,466,762 | 429,652,216 | -1.40% |
| 2025-08-28 | 7.69 | 7.83 | 7.60 | 7.83 | 7.80 | qfq | 55,551,928 | 428,939,582 | 1.69% |
| 2025-08-27 | 7.83 | 7.96 | 7.70 | 7.70 | 7.67 | qfq | 70,063,858 | 550,444,394 | -1.79% |
| 2025-08-26 | 7.88 | 7.93 | 7.82 | 7.84 | 7.81 | qfq | 46,036,031 | 362,917,066 | -1.26% |
| 2025-08-25 | 8.05 | 8.09 | 7.85 | 7.94 | 7.91 | qfq | 94,369,779 | 749,843,714 | -0.13% |
| 2025-08-22 | 7.76 | 7.96 | 7.71 | 7.95 | 7.92 | qfq | 99,061,952 | 779,942,382 | 1.40% |
| 2025-08-21 | 7.88 | 8.10 | 7.70 | 7.84 | 7.81 | qfq | 96,254,897 | 755,024,424 | 0.51% |
| 2025-08-20 | 7.68 | 7.80 | 7.59 | 7.80 | 7.77 | qfq | 58,955,200 | 454,123,074 | 1.30% |
| 2025-08-19 | 7.72 | 7.85 | 7.68 | 7.70 | 7.67 | qfq | 58,285,206 | 451,386,209 | -1.28% |
| 2025-08-18 | 7.81 | 7.93 | 7.68 | 7.80 | 7.77 | qfq | 101,273,314 | 789,450,854 | 1.17% |
| 2025-08-15 | 7.45 | 7.78 | 7.44 | 7.71 | 7.68 | qfq | 111,082,388 | 848,894,660 | 1.98% |
| 2025-08-14 | 7.61 | 7.70 | 7.49 | 7.56 | 7.43 | qfq | 80,828,855 | 614,648,340 | -1.18% |
| 2025-08-13 | 7.60 | 7.73 | 7.47 | 7.65 | 7.52 | qfq | 116,777,408 | 889,885,864 | 0.92% |
| 2025-08-12 | 7.56 | 7.62 | 7.50 | 7.58 | 7.45 | qfq | 65,669,303 | 496,416,039 | 0.13% |
| 2025-08-11 | 7.50 | 7.66 | 7.50 | 7.57 | 7.44 | qfq | 87,050,515 | 659,475,096 | 0.00% |
| 2025-08-08 | 7.76 | 7.76 | 7.47 | 7.57 | 7.44 | qfq | 162,319,628 | 1,233,061,305 | -2.70% |
| 2025-08-07 | 7.30 | 7.99 | 7.28 | 7.78 | 7.65 | qfq | 251,017,142 | 1,963,555,504 | 7.16% |
| 2025-08-06 | 7.21 | 7.27 | 7.20 | 7.26 | 7.13 | qfq | 17,277,677 | 125,098,121 | 0.41% |
| 2025-08-05 | 7.15 | 7.29 | 7.14 | 7.23 | 7.11 | qfq | 23,524,618 | 169,944,531 | 1.26% |
| 2025-08-04 | 7.09 | 7.14 | 7.07 | 7.14 | 7.02 | qfq | 15,825,100 | 112,446,870 | 0.28% |
| 2025-08-01 | 7.10 | 7.21 | 7.10 | 7.12 | 7.00 | qfq | 21,355,600 | 152,676,689 | 0.14% |
| 2025-07-31 | 7.25 | 7.29 | 7.06 | 7.11 | 6.99 | qfq | 33,190,131 | 238,015,172 | -2.20% |
| 2025-07-30 | 7.34 | 7.35 | 7.21 | 7.27 | 7.14 | qfq | 28,120,300 | 205,190,043 | -1.09% |
| 2025-07-29 | 7.33 | 7.36 | 7.21 | 7.35 | 7.22 | qfq | 28,775,731 | 209,688,218 | -0.14% |
| 2025-07-28 | 7.36 | 7.44 | 7.28 | 7.36 | 7.23 | qfq | 28,161,129 | 207,277,878 | 0.14% |
| 2025-07-25 | 7.38 | 7.45 | 7.30 | 7.35 | 7.22 | qfq | 33,846,746 | 249,185,828 | -0.41% |
| 2025-07-24 | 7.20 | 7.39 | 7.19 | 7.38 | 7.25 | qfq | 48,752,250 | 357,963,375 | 1.93% |
| 2025-07-23 | 7.27 | 7.39 | 7.21 | 7.24 | 7.11 | qfq | 45,843,392 | 334,576,741 | 0.00% |
| 2025-07-22 | 7.24 | 7.27 | 7.14 | 7.24 | 7.11 | qfq | 22,879,700 | 164,741,204 | 0.00% |
| 2025-07-21 | 7.18 | 7.26 | 7.15 | 7.24 | 7.11 | qfq | 27,754,200 | 200,523,782 | 1.26% |
| 2025-07-18 | 7.19 | 7.22 | 7.13 | 7.15 | 7.03 | qfq | 18,015,410 | 129,042,013 | -0.42% |
| 2025-07-17 | 7.16 | 7.21 | 7.13 | 7.18 | 7.06 | qfq | 20,940,221 | 150,058,416 | 0.14% |
| 2025-07-16 | 7.17 | 7.22 | 7.09 | 7.17 | 7.05 | qfq | 23,309,958 | 166,720,708 | 0.14% |
| 2025-07-15 | 7.18 | 7.24 | 7.10 | 7.16 | 7.04 | qfq | 32,636,206 | 233,730,493 | -0.28% |
| 2025-07-14 | 7.27 | 7.30 | 7.13 | 7.18 | 7.06 | qfq | 45,998,811 | 330,824,227 | -1.10% |
| 2025-07-11 | 7.16 | 7.38 | 7.10 | 7.26 | 7.13 | qfq | 83,318,182 | 606,122,703 | 2.11% |
| 2025-07-10 | 7.02 | 7.17 | 7.00 | 7.11 | 6.99 | qfq | 41,196,402 | 292,719,720 | 0.85% |
| 2025-07-09 | 7.08 | 7.17 | 7.02 | 7.05 | 6.93 | qfq | 40,312,000 | 285,509,012 | -0.56% |
| 2025-07-08 | 6.96 | 7.15 | 6.93 | 7.09 | 6.97 | qfq | 66,294,974 | 466,068,946 | 0.71% |
| 2025-07-07 | 6.82 | 7.33 | 6.80 | 7.04 | 6.92 | qfq | 78,637,644 | 555,658,337 | 3.07% |
| 2025-07-04 | 6.87 | 6.94 | 6.80 | 6.83 | 6.71 | qfq | 27,898,148 | 191,556,760 | -0.44% |
| 2025-07-03 | 6.85 | 6.88 | 6.81 | 6.86 | 6.74 | qfq | 17,556,300 | 120,131,324 | 0.44% |
| 2025-07-02 | 6.89 | 6.91 | 6.79 | 6.83 | 6.71 | qfq | 22,102,085 | 151,211,456 | -0.87% |
| 2025-07-01 | 6.83 | 6.98 | 6.76 | 6.89 | 6.77 | qfq | 32,448,515 | 222,381,617 | 1.03% |
| 2025-06-30 | 6.88 | 6.91 | 6.78 | 6.82 | 6.70 | qfq | 22,256,200 | 151,995,398 | -1.02% |
| 2025-06-27 | 6.90 | 7.09 | 6.85 | 6.89 | 6.77 | qfq | 37,295,490 | 259,801,656 | 0.29% |
| 2025-06-26 | 6.95 | 6.98 | 6.85 | 6.87 | 6.75 | qfq | 32,094,200 | 221,457,882 | -1.29% |
| 2025-06-25 | 6.76 | 6.98 | 6.75 | 6.96 | 6.84 | qfq | 54,789,634 | 377,099,689 | 3.26% |
| 2025-06-24 | 6.57 | 6.78 | 6.57 | 6.74 | 6.62 | qfq | 33,021,000 | 221,606,111 | 2.59% |
| 2025-06-23 | 6.37 | 6.66 | 6.36 | 6.57 | 6.46 | qfq | 25,858,485 | 169,047,955 | 2.82% |
| 2025-06-20 | 6.47 | 6.49 | 6.39 | 6.39 | 6.28 | qfq | 11,244,000 | 72,267,838 | -1.08% |
| 2025-06-19 | 6.58 | 6.61 | 6.43 | 6.46 | 6.35 | qfq | 16,575,600 | 107,642,747 | -2.27% |
| 2025-06-18 | 6.71 | 6.72 | 6.58 | 6.61 | 6.50 | qfq | 13,429,000 | 88,933,061 | -1.49% |
| 2025-06-17 | 6.68 | 6.72 | 6.65 | 6.71 | 6.59 | qfq | 13,805,848 | 92,350,088 | 0.30% |
| 2025-06-16 | 6.56 | 6.70 | 6.55 | 6.69 | 6.57 | qfq | 19,802,690 | 131,234,839 | 1.83% |
| 2025-06-13 | 6.65 | 6.66 | 6.55 | 6.57 | 6.46 | qfq | 17,166,762 | 113,221,307 | -1.50% |
| 2025-06-12 | 6.69 | 6.74 | 6.66 | 6.67 | 6.55 | qfq | 17,239,366 | 115,436,596 | -0.74% |
| 2025-06-11 | 6.61 | 6.84 | 6.60 | 6.72 | 6.60 | qfq | 29,769,706 | 200,109,413 | 1.05% |
| 2025-06-10 | 6.71 | 6.73 | 6.59 | 6.65 | 6.54 | qfq | 18,974,600 | 126,555,704 | -0.75% |
| 2025-06-09 | 6.70 | 6.78 | 6.68 | 6.70 | 6.58 | qfq | 17,953,734 | 120,821,846 | 0.90% |
| 2025-06-06 | 6.75 | 6.75 | 6.63 | 6.64 | 6.53 | qfq | 14,808,118 | 98,875,494 | -0.90% |
| 2025-06-05 | 6.63 | 6.76 | 6.61 | 6.70 | 6.58 | qfq | 33,150,700 | 221,613,986 | 1.06% |
| 2025-06-04 | 6.44 | 6.65 | 6.44 | 6.63 | 6.52 | qfq | 25,637,200 | 168,718,852 | 2.79% |
| 2025-06-03 | 6.37 | 6.48 | 6.37 | 6.45 | 6.34 | qfq | 10,818,500 | 69,626,292 | 0.47% |
| 2025-05-30 | 6.41 | 6.44 | 6.37 | 6.42 | 6.31 | qfq | 9,629,900 | 61,693,604 | -0.16% |
| 2025-05-29 | 6.36 | 6.45 | 6.34 | 6.43 | 6.32 | qfq | 13,736,638 | 88,174,904 | 1.42% |
| 2025-05-28 | 6.37 | 6.40 | 6.33 | 6.34 | 6.23 | qfq | 7,378,600 | 46,891,905 | -0.47% |
| 2025-05-27 | 6.35 | 6.40 | 6.33 | 6.37 | 6.26 | qfq | 9,040,665 | 57,534,039 | 0.16% |
| 2025-05-26 | 6.37 | 6.40 | 6.32 | 6.36 | 6.25 | qfq | 14,088,600 | 89,504,598 | -0.31% |
| 2025-05-23 | 6.52 | 6.54 | 6.37 | 6.38 | 6.27 | qfq | 16,163,900 | 104,386,189 | -2.15% |
| 2025-05-22 | 6.57 | 6.58 | 6.48 | 6.52 | 6.41 | qfq | 8,994,569 | 58,667,633 | -0.91% |
| 2025-05-21 | 6.61 | 6.63 | 6.56 | 6.58 | 6.47 | qfq | 11,419,069 | 75,269,183 | -0.60% |
| 2025-05-20 | 6.54 | 6.63 | 6.51 | 6.62 | 6.51 | qfq | 17,195,400 | 113,034,840 | 1.07% |
| 2025-05-19 | 6.51 | 6.56 | 6.45 | 6.55 | 6.44 | qfq | 12,698,603 | 82,635,167 | 0.77% |
| 2025-05-16 | 6.61 | 6.63 | 6.49 | 6.50 | 6.39 | qfq | 15,715,300 | 102,664,401 | -1.22% |
| 2025-05-15 | 6.63 | 6.70 | 6.56 | 6.58 | 6.47 | qfq | 19,848,016 | 131,216,258 | -1.79% |
| 2025-05-14 | 6.54 | 6.84 | 6.49 | 6.70 | 6.58 | qfq | 40,323,704 | 268,839,878 | 2.13% |
| 2025-05-13 | 6.68 | 6.68 | 6.53 | 6.56 | 6.45 | qfq | 16,575,090 | 109,347,347 | 0.15% |
| 2025-05-12 | 6.48 | 6.57 | 6.45 | 6.55 | 6.44 | qfq | 13,636,129 | 88,862,251 | 1.71% |
| 2025-05-09 | 6.53 | 6.56 | 6.44 | 6.44 | 6.33 | qfq | 10,933,500 | 70,735,925 | -1.68% |
| 2025-05-08 | 6.51 | 6.58 | 6.51 | 6.55 | 6.44 | qfq | 13,204,200 | 86,528,528 | 0.31% |
| 2025-05-07 | 6.66 | 6.74 | 6.53 | 6.53 | 6.42 | qfq | 22,717,600 | 149,971,409 | 0.00% |
| 2025-05-06 | 6.42 | 6.56 | 6.42 | 6.53 | 6.42 | qfq | 16,726,550 | 108,733,806 | 2.03% |
| 2025-04-30 | 6.42 | 6.53 | 6.39 | 6.40 | 6.29 | qfq | 15,633,700 | 101,079,939 | -0.16% |
| 2025-04-29 | 6.35 | 6.45 | 6.32 | 6.41 | 6.30 | qfq | 12,501,612 | 80,117,875 | 0.94% |
| 2025-04-28 | 6.45 | 6.45 | 6.31 | 6.35 | 6.24 | qfq | 13,204,100 | 83,934,529 | -1.40% |
| 2025-04-25 | 6.39 | 6.47 | 6.37 | 6.44 | 6.33 | qfq | 16,451,989 | 105,909,550 | 1.26% |
| 2025-04-24 | 6.40 | 6.44 | 6.34 | 6.36 | 6.25 | qfq | 13,020,613 | 83,175,792 | -0.78% |
| 2025-04-23 | 6.41 | 6.46 | 6.39 | 6.41 | 6.30 | qfq | 11,188,000 | 71,772,196 | 0.31% |
| 2025-04-22 | 6.38 | 6.43 | 6.36 | 6.39 | 6.28 | qfq | 11,791,060 | 75,475,144 | 0.00% |
| 2025-04-21 | 6.35 | 6.43 | 6.33 | 6.39 | 6.28 | qfq | 10,111,900 | 64,612,711 | 0.16% |
| 2025-04-18 | 6.33 | 6.39 | 6.29 | 6.38 | 6.27 | qfq | 11,131,300 | 70,586,210 | 0.95% |
| 2025-04-17 | 6.30 | 6.36 | 6.28 | 6.32 | 6.21 | qfq | 9,289,676 | 58,803,100 | 0.00% |
| 2025-04-16 | 6.35 | 6.37 | 6.23 | 6.32 | 6.21 | qfq | 12,652,638 | 79,702,476 | -0.78% |
| 2025-04-15 | 6.39 | 6.39 | 6.34 | 6.37 | 6.26 | qfq | 11,282,672 | 71,753,400 | -0.47% |
| 2025-04-14 | 6.39 | 6.42 | 6.33 | 6.40 | 6.29 | qfq | 19,966,788 | 127,405,841 | 0.63% |
| 2025-04-11 | 6.36 | 6.44 | 6.34 | 6.36 | 6.25 | qfq | 17,866,000 | 113,997,266 | -0.78% |
| 2025-04-10 | 6.33 | 6.48 | 6.33 | 6.41 | 6.30 | qfq | 26,304,490 | 168,882,365 | 1.75% |
| 2025-04-09 | 6.10 | 6.36 | 5.95 | 6.30 | 6.19 | qfq | 32,201,406 | 199,373,067 | 2.44% |
| 2025-04-08 | 6.16 | 6.24 | 6.09 | 6.15 | 6.04 | qfq | 27,862,097 | 171,332,926 | 0.65% |
| 2025-04-07 | 6.54 | 6.65 | 6.11 | 6.11 | 6.00 | qfq | 43,180,754 | 270,761,025 | -10.01% |
| 2025-04-03 | 6.69 | 6.94 | 6.67 | 6.79 | 6.67 | qfq | 23,350,089 | 159,284,928 | 0.74% |
| 2025-04-02 | 6.68 | 6.75 | 6.66 | 6.74 | 6.62 | qfq | 13,673,224 | 91,940,750 | 0.90% |
| 2025-04-01 | 6.68 | 6.73 | 6.65 | 6.68 | 6.56 | qfq | 12,091,162 | 80,796,190 | 0.60% |
| 2025-03-31 | 6.77 | 6.84 | 6.62 | 6.64 | 6.53 | qfq | 21,337,700 | 142,923,249 | -2.35% |
| 2025-03-28 | 6.82 | 6.83 | 6.75 | 6.80 | 6.68 | qfq | 17,792,966 | 120,960,408 | 0.00% |
| 2025-03-27 | 6.78 | 6.87 | 6.70 | 6.80 | 6.68 | qfq | 20,140,100 | 136,953,713 | 0.00% |
| 2025-03-26 | 6.76 | 6.83 | 6.76 | 6.80 | 6.68 | qfq | 15,573,066 | 105,862,991 | 0.15% |
| 2025-03-25 | 6.77 | 6.82 | 6.72 | 6.79 | 6.67 | qfq | 16,454,287 | 111,329,045 | 0.30% |
| 2025-03-24 | 6.80 | 6.83 | 6.68 | 6.77 | 6.65 | qfq | 25,416,400 | 171,372,114 | -0.88% |
| 2025-03-21 | 6.94 | 7.02 | 6.80 | 6.83 | 6.71 | qfq | 41,648,901 | 287,459,100 | -2.84% |
| 2025-03-20 | 6.90 | 7.22 | 6.87 | 7.03 | 6.91 | qfq | 67,102,112 | 472,733,831 | 2.03% |
| 2025-03-19 | 6.86 | 6.92 | 6.85 | 6.89 | 6.77 | qfq | 14,280,756 | 98,231,363 | 0.00% |
| 2025-03-18 | 6.89 | 6.90 | 6.83 | 6.89 | 6.77 | qfq | 15,195,334 | 104,356,406 | 0.58% |
| 2025-03-17 | 6.95 | 6.95 | 6.85 | 6.85 | 6.73 | qfq | 21,557,297 | 148,271,202 | -1.01% |
| 2025-03-14 | 6.74 | 6.97 | 6.69 | 6.92 | 6.80 | qfq | 40,298,353 | 276,666,486 | 3.13% |
| 2025-03-13 | 6.73 | 6.79 | 6.65 | 6.71 | 6.59 | qfq | 14,419,072 | 96,694,610 | -0.30% |
| 2025-03-12 | 6.69 | 6.81 | 6.68 | 6.73 | 6.61 | qfq | 19,273,711 | 129,913,217 | 0.60% |
| 2025-03-11 | 6.60 | 6.69 | 6.60 | 6.69 | 6.57 | qfq | 14,163,285 | 94,200,900 | 0.45% |
| 2025-03-10 | 6.71 | 6.72 | 6.63 | 6.66 | 6.54 | qfq | 16,707,885 | 111,301,294 | -0.89% |
| 2025-03-07 | 6.82 | 6.83 | 6.69 | 6.72 | 6.60 | qfq | 19,515,414 | 131,877,958 | -1.90% |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.85 | 6.73 | qfq | 24,593,324 | 167,764,624 | 1.93% |
| 2025-03-05 | 6.72 | 6.76 | 6.65 | 6.72 | 6.60 | qfq | 14,955,301 | 100,191,911 | -0.44% |
| 2025-03-04 | 6.66 | 6.76 | 6.63 | 6.75 | 6.63 | qfq | 15,087,600 | 101,304,866 | 1.05% |
| 2025-03-03 | 6.73 | 6.78 | 6.65 | 6.68 | 6.56 | qfq | 19,477,900 | 130,969,404 | -0.60% |
| 2025-02-28 | 6.87 | 6.99 | 6.70 | 6.72 | 6.60 | qfq | 26,383,400 | 180,087,181 | -3.03% |
| 2025-02-27 | 6.90 | 7.01 | 6.80 | 6.93 | 6.81 | qfq | 29,747,091 | 205,269,254 | -0.43% |
| 2025-02-26 | 6.85 | 6.97 | 6.82 | 6.96 | 6.84 | qfq | 28,130,990 | 193,621,424 | 1.90% |
| 2025-02-25 | 6.89 | 6.91 | 6.82 | 6.83 | 6.71 | qfq | 15,547,069 | 106,659,508 | -1.44% |
| 2025-02-24 | 7.00 | 7.01 | 6.89 | 6.93 | 6.81 | qfq | 22,678,000 | 157,432,377 | -1.28% |
| 2025-02-21 | 6.87 | 7.05 | 6.80 | 7.02 | 6.90 | qfq | 37,965,684 | 263,890,305 | 2.63% |
| 2025-02-20 | 6.87 | 6.88 | 6.81 | 6.84 | 6.72 | qfq | 15,005,911 | 102,724,465 | -0.58% |
| 2025-02-19 | 6.79 | 6.89 | 6.78 | 6.88 | 6.76 | qfq | 17,491,721 | 119,777,867 | 1.33% |
| 2025-02-18 | 6.93 | 6.98 | 6.77 | 6.79 | 6.67 | qfq | 20,051,256 | 137,886,690 | -2.72% |
| 2025-02-17 | 7.01 | 7.05 | 6.94 | 6.98 | 6.86 | qfq | 23,593,074 | 164,766,442 | 0.43% |
| 2025-02-14 | 6.96 | 7.01 | 6.92 | 6.95 | 6.83 | qfq | 16,245,400 | 113,087,246 | 0.14% |
| 2025-02-13 | 6.96 | 7.05 | 6.93 | 6.94 | 6.82 | qfq | 22,932,485 | 159,849,610 | -1.00% |
| 2025-02-12 | 6.88 | 7.01 | 6.87 | 7.01 | 6.89 | qfq | 22,640,596 | 157,019,904 | 1.45% |
| 2025-02-11 | 6.93 | 6.97 | 6.83 | 6.91 | 6.79 | qfq | 17,160,616 | 118,174,334 | -0.58% |
| 2025-02-10 | 6.93 | 6.98 | 6.91 | 6.95 | 6.83 | qfq | 18,568,841 | 128,953,309 | 0.29% |
| 2025-02-07 | 6.78 | 7.02 | 6.78 | 6.93 | 6.81 | qfq | 29,978,747 | 207,324,898 | 1.91% |
| 2025-02-06 | 6.65 | 6.80 | 6.65 | 6.80 | 6.68 | qfq | 17,469,285 | 117,839,983 | 1.80% |
| 2025-02-05 | 6.66 | 6.70 | 6.62 | 6.68 | 6.56 | qfq | 12,267,176 | 81,856,543 | 0.91% |
| 2025-01-27 | 6.78 | 6.81 | 6.62 | 6.62 | 6.51 | qfq | 16,740,708 | 112,105,474 | -2.07% |
| 2025-01-24 | 6.73 | 6.80 | 6.70 | 6.76 | 6.64 | qfq | 15,520,388 | 104,865,911 | 0.45% |
| 2025-01-23 | 6.82 | 6.94 | 6.73 | 6.73 | 6.61 | qfq | 23,577,362 | 161,151,248 | 0.60% |
| 2025-01-22 | 6.68 | 6.72 | 6.64 | 6.69 | 6.57 | qfq | 12,144,178 | 81,125,965 | -0.30% |
| 2025-01-21 | 6.76 | 6.78 | 6.66 | 6.71 | 6.59 | qfq | 12,090,693 | 81,049,353 | -0.15% |
| 2025-01-20 | 6.73 | 6.79 | 6.67 | 6.72 | 6.60 | qfq | 15,616,875 | 105,206,991 | 0.75% |
| 2025-01-17 | 6.64 | 6.71 | 6.60 | 6.67 | 6.55 | qfq | 12,896,369 | 85,988,824 | 0.30% |
| 2025-01-16 | 6.68 | 6.79 | 6.61 | 6.65 | 6.54 | qfq | 17,778,083 | 118,979,957 | -0.15% |
| 2025-01-15 | 6.64 | 6.69 | 6.60 | 6.66 | 6.54 | qfq | 17,339,376 | 115,258,329 | -0.45% |
| 2025-01-14 | 6.47 | 6.70 | 6.47 | 6.69 | 6.57 | qfq | 29,339,300 | 193,948,765 | 3.40% |
| 2025-01-13 | 6.38 | 6.48 | 6.33 | 6.47 | 6.36 | qfq | 12,983,691 | 83,383,404 | 0.62% |
| 2025-01-10 | 6.58 | 6.63 | 6.43 | 6.43 | 6.32 | qfq | 16,007,800 | 104,728,968 | -2.28% |
| 2025-01-09 | 6.57 | 6.62 | 6.55 | 6.58 | 6.47 | qfq | 12,530,300 | 82,587,134 | 0.15% |
| 2025-01-08 | 6.67 | 6.67 | 6.44 | 6.57 | 6.46 | qfq | 24,084,171 | 157,693,851 | -1.50% |
| 2025-01-07 | 6.65 | 6.69 | 6.58 | 6.67 | 6.55 | qfq | 17,199,190 | 114,291,119 | 0.30% |
| 2025-01-06 | 6.62 | 6.68 | 6.57 | 6.65 | 6.54 | qfq | 18,314,276 | 121,233,785 | 0.30% |
| 2025-01-03 | 6.83 | 6.85 | 6.61 | 6.63 | 6.52 | qfq | 28,244,299 | 189,763,385 | -2.64% |
| 2025-01-02 | 7.11 | 7.14 | 6.74 | 6.81 | 6.69 | qfq | 38,404,912 | 266,667,601 | -4.08% |
| 2024-12-31 | 7.52 | 7.53 | 7.10 | 7.10 | 6.98 | qfq | 40,893,169 | 297,923,968 | -5.59% |
| 2024-12-30 | 7.48 | 7.54 | 7.43 | 7.52 | 7.39 | qfq | 17,001,523 | 127,259,527 | 0.27% |
| 2024-12-27 | 7.47 | 7.63 | 7.45 | 7.50 | 7.37 | qfq | 25,874,011 | 195,074,363 | 0.40% |
| 2024-12-26 | 7.42 | 7.49 | 7.38 | 7.47 | 7.34 | qfq | 15,416,100 | 114,791,781 | 0.67% |
| 2024-12-25 | 7.50 | 7.54 | 7.34 | 7.42 | 7.29 | qfq | 22,548,060 | 167,458,807 | -1.07% |
| 2024-12-24 | 7.36 | 7.51 | 7.36 | 7.50 | 7.37 | qfq | 19,248,584 | 143,270,706 | 1.90% |
| 2024-12-23 | 7.51 | 7.59 | 7.35 | 7.36 | 7.23 | qfq | 24,856,496 | 185,444,098 | -2.52% |
| 2024-12-20 | 7.51 | 7.59 | 7.49 | 7.55 | 7.42 | qfq | 17,825,015 | 134,457,454 | 0.40% |
| 2024-12-19 | 7.44 | 7.54 | 7.37 | 7.52 | 7.39 | qfq | 22,732,144 | 169,358,845 | 0.13% |
| 2024-12-18 | 7.58 | 7.60 | 7.48 | 7.51 | 7.38 | qfq | 17,608,339 | 132,807,059 | -0.53% |
| 2024-12-17 | 7.68 | 7.69 | 7.51 | 7.55 | 7.42 | qfq | 26,034,987 | 197,655,137 | -1.31% |
| 2024-12-16 | 7.72 | 7.73 | 7.60 | 7.65 | 7.52 | qfq | 24,013,800 | 184,053,120 | -0.78% |
| 2024-12-13 | 7.84 | 7.91 | 7.71 | 7.71 | 7.58 | qfq | 42,400,583 | 329,506,796 | -2.53% |
| 2024-12-12 | 7.82 | 8.00 | 7.77 | 7.91 | 7.77 | qfq | 59,308,900 | 468,130,856 | 1.80% |
| 2024-12-11 | 7.73 | 7.83 | 7.71 | 7.77 | 7.64 | qfq | 32,091,400 | 248,950,050 | 0.26% |
| 2024-12-10 | 8.11 | 8.14 | 7.73 | 7.75 | 7.62 | qfq | 64,568,300 | 509,622,099 | 0.00% |
| 2024-12-09 | 7.79 | 7.85 | 7.65 | 7.75 | 7.62 | qfq | 32,885,237 | 254,585,984 | -1.02% |
| 2024-12-06 | 7.80 | 7.93 | 7.68 | 7.83 | 7.69 | qfq | 46,270,600 | 362,320,156 | 0.38% |
| 2024-12-05 | 7.60 | 7.83 | 7.56 | 7.80 | 7.67 | qfq | 51,949,797 | 403,034,665 | 2.77% |
| 2024-12-04 | 7.69 | 7.74 | 7.54 | 7.59 | 7.46 | qfq | 30,764,403 | 235,512,555 | -1.94% |
| 2024-12-03 | 7.76 | 7.82 | 7.63 | 7.74 | 7.61 | qfq | 38,173,700 | 294,074,545 | -0.39% |
| 2024-12-02 | 7.54 | 7.99 | 7.51 | 7.77 | 7.64 | qfq | 56,825,721 | 441,854,249 | 2.78% |
| 2024-11-29 | 7.43 | 7.74 | 7.39 | 7.56 | 7.43 | qfq | 47,472,310 | 359,333,879 | 1.75% |
| 2024-11-28 | 7.48 | 7.54 | 7.39 | 7.43 | 7.30 | qfq | 31,268,810 | 233,154,481 | -0.67% |
| 2024-11-27 | 7.38 | 7.48 | 7.26 | 7.48 | 7.35 | qfq | 34,132,850 | 251,875,638 | 1.36% |
| 2024-11-26 | 7.28 | 7.49 | 7.25 | 7.38 | 7.25 | qfq | 37,203,154 | 274,480,891 | 1.37% |
| 2024-11-25 | 7.30 | 7.31 | 7.15 | 7.28 | 7.15 | qfq | 27,400,454 | 197,977,127 | 0.69% |
| 2024-11-22 | 7.60 | 7.66 | 7.22 | 7.23 | 7.11 | qfq | 43,257,872 | 322,322,620 | -4.99% |
| 2024-11-21 | 7.51 | 7.65 | 7.48 | 7.61 | 7.48 | qfq | 39,337,991 | 297,944,903 | 0.79% |
| 2024-11-20 | 7.43 | 7.71 | 7.38 | 7.55 | 7.42 | qfq | 41,627,700 | 314,485,411 | 0.80% |
| 2024-11-19 | 7.38 | 7.53 | 7.32 | 7.49 | 7.36 | qfq | 41,842,097 | 311,201,933 | 2.60% |
| 2024-11-18 | 7.49 | 7.53 | 7.24 | 7.30 | 7.17 | qfq | 45,301,540 | 334,599,566 | -2.54% |
| 2024-11-15 | 7.85 | 7.92 | 7.48 | 7.49 | 7.36 | qfq | 61,825,603 | 474,434,806 | -4.59% |
| 2024-11-14 | 8.03 | 8.30 | 7.82 | 7.85 | 7.71 | qfq | 86,060,355 | 688,984,679 | -3.33% |
| 2024-11-13 | 7.69 | 8.17 | 7.69 | 8.12 | 7.98 | qfq | 130,204,962 | 1,037,730,942 | 4.91% |
| 2024-11-12 | 7.95 | 8.00 | 7.66 | 7.74 | 7.61 | qfq | 55,575,941 | 434,925,288 | -2.15% |
| 2024-11-11 | 7.80 | 7.96 | 7.78 | 7.91 | 7.77 | qfq | 53,602,248 | 421,886,413 | -0.13% |
| 2024-11-08 | 8.43 | 8.43 | 7.89 | 7.92 | 7.78 | qfq | 109,205,625 | 881,496,538 | -4.23% |
| 2024-11-07 | 7.65 | 8.30 | 7.63 | 8.27 | 8.13 | qfq | 125,738,174 | 1,004,550,896 | 6.30% |
| 2024-11-06 | 7.89 | 8.18 | 7.72 | 7.78 | 7.65 | qfq | 110,266,356 | 874,957,937 | -1.52% |
| 2024-11-05 | 7.57 | 7.98 | 7.46 | 7.90 | 7.76 | qfq | 114,552,835 | 887,681,449 | 4.50% |
| 2024-11-04 | 7.28 | 7.56 | 7.26 | 7.56 | 7.43 | qfq | 60,627,000 | 450,608,482 | 4.28% |
| 2024-11-01 | 7.41 | 7.51 | 7.24 | 7.25 | 7.12 | qfq | 61,230,600 | 451,887,364 | -2.68% |
| 2024-10-31 | 7.18 | 7.72 | 7.15 | 7.45 | 7.32 | qfq | 86,756,548 | 645,566,668 | 3.47% |
| 2024-10-30 | 7.21 | 7.31 | 7.12 | 7.20 | 7.08 | qfq | 43,687,090 | 314,959,766 | -0.83% |
| 2024-10-29 | 7.43 | 7.53 | 7.25 | 7.26 | 7.13 | qfq | 48,333,201 | 356,994,486 | -2.16% |
| 2024-10-28 | 7.40 | 7.45 | 7.35 | 7.42 | 7.29 | qfq | 44,521,000 | 329,151,614 | -0.13% |
| 2024-10-25 | 7.27 | 7.55 | 7.22 | 7.43 | 7.30 | qfq | 74,982,140 | 553,548,030 | 2.48% |
| 2024-10-24 | 7.17 | 7.28 | 7.15 | 7.25 | 7.12 | qfq | 38,244,600 | 276,061,617 | 0.42% |
| 2024-10-23 | 7.21 | 7.40 | 7.15 | 7.22 | 7.10 | qfq | 59,807,800 | 435,172,245 | 0.14% |
| 2024-10-22 | 7.17 | 7.25 | 7.13 | 7.21 | 7.09 | qfq | 39,524,200 | 283,658,622 | 0.70% |
| 2024-10-21 | 7.21 | 7.29 | 7.13 | 7.16 | 7.04 | qfq | 63,381,919 | 455,669,470 | -2.19% |
| 2024-10-18 | 7.00 | 7.61 | 6.96 | 7.32 | 7.19 | qfq | 93,219,811 | 677,005,949 | 4.57% |
| 2024-10-17 | 7.18 | 7.25 | 6.97 | 7.00 | 6.88 | qfq | 45,564,817 | 323,991,054 | -1.82% |
| 2024-10-16 | 6.96 | 7.28 | 6.91 | 7.13 | 7.01 | qfq | 45,813,449 | 326,779,772 | 0.85% |
| 2024-10-15 | 7.23 | 7.34 | 7.06 | 7.07 | 6.95 | qfq | 44,347,888 | 319,754,872 | -3.42% |
| 2024-10-14 | 7.28 | 7.35 | 6.95 | 7.32 | 7.19 | qfq | 71,402,717 | 511,503,871 | 1.95% |
| 2024-10-11 | 7.35 | 7.50 | 7.10 | 7.18 | 7.06 | qfq | 73,590,473 | 536,086,409 | -3.23% |
| 2024-10-10 | 7.97 | 8.08 | 7.19 | 7.42 | 7.29 | qfq | 115,172,623 | 866,989,629 | -6.67% |
| 2024-10-09 | 8.30 | 8.72 | 7.95 | 7.95 | 7.81 | qfq | 185,269,080 | 1,531,579,377 | -9.97% |
| 2024-10-08 | 8.83 | 8.83 | 8.20 | 8.83 | 8.68 | qfq | 190,941,386 | 1,664,664,324 | 9.96% |
| 2024-09-30 | 8.02 | 8.03 | 7.68 | 8.03 | 7.89 | qfq | 187,413,040 | 1,493,111,487 | 10.00% |
| 2024-09-27 | 6.89 | 7.30 | 6.70 | 7.30 | 7.17 | qfq | 105,799,200 | 751,275,492 | 9.94% |
| 2024-09-26 | 6.13 | 6.67 | 6.09 | 6.64 | 6.53 | qfq | 98,125,891 | 631,347,177 | 7.79% |
| 2024-09-25 | 6.21 | 6.38 | 6.14 | 6.16 | 6.05 | qfq | 79,323,452 | 495,960,543 | 1.82% |
| 2024-09-24 | 5.82 | 6.07 | 5.78 | 6.05 | 5.95 | qfq | 62,335,909 | 371,525,721 | 4.85% |
| 2024-09-23 | 5.80 | 5.81 | 5.74 | 5.77 | 5.67 | qfq | 13,085,800 | 75,543,934 | -0.69% |
| 2024-09-20 | 5.76 | 5.82 | 5.75 | 5.81 | 5.71 | qfq | 15,986,400 | 92,420,802 | 0.17% |
| 2024-09-19 | 5.74 | 5.90 | 5.67 | 5.80 | 5.70 | qfq | 25,184,649 | 145,784,370 | 1.58% |
| 2024-09-18 | 5.71 | 5.76 | 5.60 | 5.71 | 5.61 | qfq | 21,550,000 | 122,401,394 | -0.52% |
| 2024-09-13 | 5.68 | 5.84 | 5.67 | 5.74 | 5.64 | qfq | 27,846,700 | 160,162,916 | 1.06% |
| 2024-09-12 | 5.60 | 5.80 | 5.58 | 5.68 | 5.58 | qfq | 28,627,125 | 162,876,091 | 1.43% |
| 2024-09-11 | 5.57 | 5.65 | 5.55 | 5.60 | 5.50 | qfq | 16,601,355 | 92,782,968 | -0.18% |
| 2024-09-10 | 5.68 | 5.73 | 5.53 | 5.61 | 5.51 | qfq | 27,166,100 | 152,203,777 | -2.09% |
| 2024-09-09 | 5.55 | 5.92 | 5.54 | 5.73 | 5.63 | qfq | 34,698,129 | 199,278,122 | 1.96% |
| 2024-09-06 | 5.71 | 5.76 | 5.59 | 5.62 | 5.52 | qfq | 23,564,400 | 133,698,706 | 0.00% |
| 2024-09-05 | 5.58 | 5.65 | 5.58 | 5.62 | 5.52 | qfq | 9,244,400 | 51,872,153 | 1.08% |
| 2024-09-04 | 5.56 | 5.64 | 5.55 | 5.56 | 5.46 | qfq | 8,917,246 | 49,821,725 | -0.36% |
| 2024-09-03 | 5.55 | 5.63 | 5.55 | 5.58 | 5.48 | qfq | 9,211,194 | 51,404,569 | 0.18% |
| 2024-09-02 | 5.73 | 5.73 | 5.55 | 5.57 | 5.47 | qfq | 12,637,600 | 71,305,717 | -2.79% |
| 2024-08-30 | 5.73 | 5.83 | 5.62 | 5.73 | 5.63 | qfq | 19,244,800 | 110,706,540 | 1.78% |
| 2024-08-29 | 5.53 | 5.68 | 5.53 | 5.63 | 5.53 | qfq | 9,784,546 | 55,089,542 | 1.26% |
| 2024-08-28 | 5.56 | 5.60 | 5.52 | 5.56 | 5.46 | qfq | 5,547,800 | 30,886,432 | 0.18% |
| 2024-08-27 | 5.63 | 5.63 | 5.53 | 5.55 | 5.45 | qfq | 6,028,500 | 33,566,067 | -1.42% |
| 2024-08-26 | 5.59 | 5.66 | 5.54 | 5.63 | 5.53 | qfq | 9,204,400 | 51,709,231 | 1.08% |
| 2024-08-23 | 5.59 | 5.63 | 5.53 | 5.57 | 5.47 | qfq | 9,781,294 | 54,497,427 | -0.18% |
| 2024-08-22 | 5.74 | 5.76 | 5.57 | 5.58 | 5.48 | qfq | 9,241,200 | 52,079,931 | -2.11% |
| 2024-08-21 | 5.72 | 5.76 | 5.69 | 5.70 | 5.60 | qfq | 6,079,680 | 34,769,444 | -0.52% |
| 2024-08-20 | 5.85 | 5.85 | 5.71 | 5.73 | 5.63 | qfq | 10,812,060 | 62,220,933 | -1.55% |
| 2024-08-19 | 5.81 | 5.90 | 5.80 | 5.82 | 5.72 | qfq | 9,950,500 | 58,126,026 | -0.34% |
| 2024-08-16 | 5.92 | 5.94 | 5.83 | 5.84 | 5.74 | qfq | 11,155,046 | 65,449,462 | -1.52% |
| 2024-08-15 | 5.91 | 6.03 | 5.89 | 5.93 | 5.83 | qfq | 17,603,400 | 104,798,864 | 0.68% |
| 2024-08-14 | 5.92 | 5.95 | 5.88 | 5.89 | 5.79 | qfq | 9,906,900 | 58,592,336 | -0.51% |
| 2024-08-13 | 5.87 | 5.95 | 5.82 | 5.92 | 5.82 | qfq | 12,101,300 | 71,186,278 | 1.20% |
| 2024-08-12 | 5.88 | 5.92 | 5.83 | 5.85 | 5.75 | qfq | 9,875,400 | 57,967,250 | -1.18% |
| 2024-08-09 | 6.00 | 6.05 | 5.90 | 5.92 | 5.82 | qfq | 11,970,300 | 71,360,785 | -1.00% |
| 2024-08-08 | 5.92 | 6.05 | 5.91 | 5.98 | 5.88 | qfq | 14,693,297 | 87,934,802 | 0.84% |
| 2024-08-07 | 5.96 | 6.00 | 5.88 | 5.93 | 5.83 | qfq | 12,769,500 | 75,825,242 | -0.84% |
| 2024-08-06 | 6.01 | 6.05 | 5.90 | 5.98 | 5.88 | qfq | 13,830,488 | 82,348,479 | 0.84% |
| 2024-08-05 | 5.94 | 6.09 | 5.92 | 5.93 | 5.83 | qfq | 19,109,100 | 114,767,963 | -1.00% |
| 2024-08-02 | 6.10 | 6.15 | 5.95 | 5.99 | 5.89 | qfq | 23,763,500 | 143,707,564 | -2.12% |
| 2024-08-01 | 6.08 | 6.16 | 6.06 | 6.12 | 6.01 | qfq | 28,670,300 | 175,329,676 | -0.16% |
| 2024-07-31 | 5.82 | 6.23 | 5.79 | 6.13 | 6.02 | qfq | 55,019,346 | 334,338,782 | 5.33% |
| 2024-07-30 | 5.70 | 5.89 | 5.69 | 5.82 | 5.72 | qfq | 18,274,485 | 105,874,932 | 1.75% |
| 2024-07-29 | 5.74 | 5.79 | 5.68 | 5.72 | 5.62 | qfq | 11,496,385 | 65,893,904 | -0.35% |
| 2024-07-26 | 5.61 | 5.77 | 5.59 | 5.74 | 5.64 | qfq | 17,509,396 | 100,094,102 | 1.06% |
| 2024-07-25 | 5.55 | 5.72 | 5.55 | 5.68 | 5.48 | qfq | 14,210,956 | 80,463,399 | 1.79% |
| 2024-07-24 | 5.67 | 5.68 | 5.56 | 5.58 | 5.39 | qfq | 11,272,465 | 63,254,944 | -1.76% |
| 2024-07-23 | 5.75 | 5.81 | 5.67 | 5.68 | 5.48 | qfq | 14,025,618 | 80,653,362 | -1.39% |
| 2024-07-22 | 5.79 | 5.84 | 5.69 | 5.76 | 5.56 | qfq | 14,628,100 | 84,079,488 | 0.35% |
| 2024-07-19 | 5.65 | 5.76 | 5.63 | 5.74 | 5.54 | qfq | 13,508,400 | 77,217,791 | 1.23% |
| 2024-07-18 | 5.63 | 5.68 | 5.54 | 5.67 | 5.47 | qfq | 12,423,185 | 69,703,766 | 0.71% |
| 2024-07-17 | 5.63 | 5.67 | 5.61 | 5.63 | 5.44 | qfq | 11,501,600 | 64,853,766 | 0.18% |
| 2024-07-16 | 5.68 | 5.70 | 5.60 | 5.62 | 5.43 | qfq | 13,584,256 | 76,550,957 | -0.88% |
| 2024-07-15 | 5.72 | 5.76 | 5.65 | 5.67 | 5.47 | qfq | 9,665,466 | 54,893,612 | -1.22% |
| 2024-07-12 | 5.78 | 5.81 | 5.73 | 5.74 | 5.54 | qfq | 10,291,200 | 59,264,925 | -0.69% |
| 2024-07-11 | 5.75 | 5.80 | 5.68 | 5.78 | 5.58 | qfq | 16,530,829 | 95,238,422 | 1.94% |
| 2024-07-10 | 5.65 | 5.75 | 5.63 | 5.67 | 5.47 | qfq | 9,634,100 | 54,780,240 | -0.18% |
| 2024-07-09 | 5.55 | 5.71 | 5.49 | 5.68 | 5.48 | qfq | 19,233,512 | 107,866,993 | 2.53% |
| 2024-07-08 | 5.71 | 5.71 | 5.51 | 5.54 | 5.35 | qfq | 16,834,056 | 93,905,792 | -3.48% |
| 2024-07-05 | 5.73 | 5.79 | 5.64 | 5.74 | 5.54 | qfq | 12,486,000 | 71,355,076 | 0.70% |
| 2024-07-04 | 5.88 | 5.94 | 5.69 | 5.70 | 5.50 | qfq | 16,022,100 | 92,658,250 | -3.06% |
| 2024-07-03 | 5.88 | 5.95 | 5.85 | 5.88 | 5.68 | qfq | 10,812,055 | 63,851,134 | -0.17% |
| 2024-07-02 | 5.87 | 5.94 | 5.85 | 5.89 | 5.69 | qfq | 14,646,631 | 86,271,326 | -0.67% |
| 2024-07-01 | 5.78 | 6.00 | 5.74 | 5.93 | 5.72 | qfq | 24,715,372 | 145,561,741 | 3.49% |
| 2024-06-28 | 5.88 | 5.95 | 5.66 | 5.73 | 5.53 | qfq | 22,316,008 | 130,020,852 | -2.39% |
| 2024-06-27 | 5.91 | 5.95 | 5.86 | 5.87 | 5.67 | qfq | 12,432,800 | 73,247,561 | -1.18% |
| 2024-06-26 | 5.82 | 5.95 | 5.76 | 5.94 | 5.73 | qfq | 15,489,617 | 90,903,738 | 2.06% |
| 2024-06-25 | 5.91 | 5.96 | 5.75 | 5.82 | 5.62 | qfq | 20,026,400 | 116,914,800 | -1.69% |
| 2024-06-24 | 6.05 | 6.11 | 5.90 | 5.92 | 5.72 | qfq | 13,751,380 | 82,160,584 | -2.79% |
| 2024-06-21 | 6.09 | 6.18 | 6.08 | 6.09 | 5.88 | qfq | 9,307,854 | 56,916,815 | 0.16% |
| 2024-06-20 | 6.22 | 6.25 | 6.07 | 6.08 | 5.87 | qfq | 12,207,900 | 74,948,094 | -2.41% |
| 2024-06-19 | 6.31 | 6.32 | 6.22 | 6.23 | 6.01 | qfq | 8,187,400 | 51,179,851 | -0.95% |
| 2024-06-18 | 6.25 | 6.33 | 6.24 | 6.29 | 6.07 | qfq | 10,657,000 | 66,995,045 | 0.64% |
| 2024-06-17 | 6.20 | 6.27 | 6.17 | 6.25 | 6.03 | qfq | 12,668,700 | 78,990,724 | 0.16% |
| 2024-06-14 | 6.11 | 6.29 | 6.08 | 6.24 | 6.02 | qfq | 19,313,655 | 119,612,447 | 2.13% |
| 2024-06-13 | 6.21 | 6.22 | 6.09 | 6.11 | 5.90 | qfq | 13,085,931 | 80,246,766 | -1.13% |
| 2024-06-12 | 6.16 | 6.24 | 6.16 | 6.18 | 5.97 | qfq | 10,980,629 | 68,174,858 | 0.16% |
| 2024-06-11 | 6.08 | 6.22 | 6.05 | 6.17 | 5.96 | qfq | 17,290,096 | 106,245,304 | 0.82% |
| 2024-06-07 | 6.42 | 6.46 | 5.87 | 6.12 | 5.91 | qfq | 40,061,542 | 246,017,138 | -4.52% |
| 2024-06-06 | 6.57 | 6.60 | 6.38 | 6.41 | 6.19 | qfq | 19,849,870 | 128,502,104 | -2.44% |
| 2024-06-05 | 6.65 | 6.66 | 6.57 | 6.57 | 6.34 | qfq | 12,777,600 | 84,475,759 | -1.20% |
| 2024-06-04 | 6.61 | 6.66 | 6.59 | 6.65 | 6.42 | qfq | 13,353,454 | 88,456,106 | 0.61% |
| 2024-06-03 | 6.65 | 6.68 | 6.57 | 6.61 | 6.38 | qfq | 19,032,024 | 125,957,635 | -1.49% |
| 2024-05-31 | 6.73 | 6.82 | 6.71 | 6.71 | 6.48 | qfq | 21,355,629 | 144,456,769 | 0.90% |
| 2024-05-30 | 6.64 | 6.68 | 6.61 | 6.65 | 6.42 | qfq | 10,305,755 | 68,457,862 | 0.15% |
| 2024-05-29 | 6.64 | 6.71 | 6.62 | 6.64 | 6.41 | qfq | 10,171,905 | 67,748,778 | -0.30% |
| 2024-05-28 | 6.70 | 6.75 | 6.66 | 6.66 | 6.43 | qfq | 9,891,000 | 66,154,433 | -1.19% |
| 2024-05-27 | 6.72 | 6.75 | 6.65 | 6.74 | 6.51 | qfq | 11,283,953 | 75,590,587 | 0.75% |
| 2024-05-24 | 6.75 | 6.78 | 6.69 | 6.69 | 6.46 | qfq | 13,075,542 | 87,993,557 | -0.89% |
| 2024-05-23 | 6.89 | 6.90 | 6.72 | 6.75 | 6.52 | qfq | 19,662,482 | 133,416,741 | -2.17% |
| 2024-05-22 | 6.86 | 6.94 | 6.86 | 6.90 | 6.66 | qfq | 9,764,472 | 67,390,940 | 0.00% |
| 2024-05-21 | 6.94 | 6.96 | 6.87 | 6.90 | 6.66 | qfq | 12,255,344 | 84,625,221 | -0.86% |
| 2024-05-20 | 6.94 | 7.00 | 6.93 | 6.96 | 6.72 | qfq | 17,658,057 | 122,997,279 | 0.29% |
| 2024-05-17 | 6.83 | 6.95 | 6.82 | 6.94 | 6.70 | qfq | 19,717,074 | 135,949,374 | 1.17% |
| 2024-05-16 | 6.90 | 6.93 | 6.82 | 6.86 | 6.62 | qfq | 22,923,204 | 157,695,215 | -0.15% |
| 2024-05-15 | 7.14 | 7.16 | 6.86 | 6.87 | 6.63 | qfq | 39,236,652 | 273,337,252 | -3.38% |
| 2024-05-14 | 7.09 | 7.11 | 6.99 | 7.11 | 6.86 | qfq | 29,441,381 | 207,732,825 | -0.14% |
| 2024-05-13 | 7.06 | 7.18 | 6.95 | 7.12 | 6.87 | qfq | 39,988,856 | 282,189,697 | -0.70% |
| 2024-05-10 | 7.04 | 7.27 | 7.02 | 7.17 | 6.92 | qfq | 64,345,322 | 460,567,736 | 2.43% |
| 2024-05-09 | 6.95 | 7.06 | 6.93 | 7.00 | 6.76 | qfq | 19,611,800 | 137,450,086 | 1.01% |
| 2024-05-08 | 7.01 | 7.02 | 6.93 | 6.93 | 6.69 | qfq | 15,181,200 | 105,712,790 | -1.42% |
| 2024-05-07 | 7.03 | 7.10 | 7.00 | 7.03 | 6.79 | qfq | 23,507,194 | 165,780,931 | 0.14% |
| 2024-05-06 | 7.07 | 7.14 | 7.00 | 7.02 | 6.78 | qfq | 25,368,131 | 179,163,430 | 0.86% |
| 2024-04-30 | 7.12 | 7.14 | 6.95 | 6.96 | 6.72 | qfq | 27,880,885 | 195,786,072 | -2.38% |
| 2024-04-29 | 7.06 | 7.19 | 6.97 | 7.13 | 6.88 | qfq | 56,825,099 | 403,338,649 | 1.13% |
| 2024-04-26 | 6.83 | 7.09 | 6.73 | 7.05 | 6.81 | qfq | 62,515,022 | 432,184,160 | 5.38% |
| 2024-04-25 | 6.69 | 6.75 | 6.64 | 6.69 | 6.46 | qfq | 11,822,645 | 79,110,625 | -0.45% |
| 2024-04-24 | 6.79 | 6.79 | 6.65 | 6.72 | 6.49 | qfq | 15,630,900 | 105,023,371 | -0.30% |
| 2024-04-23 | 6.80 | 6.81 | 6.71 | 6.74 | 6.51 | qfq | 12,256,685 | 82,764,985 | -0.15% |
| 2024-04-22 | 6.74 | 6.85 | 6.71 | 6.75 | 6.52 | qfq | 12,349,600 | 83,609,203 | -0.59% |
| 2024-04-19 | 6.82 | 6.89 | 6.77 | 6.79 | 6.56 | qfq | 16,616,008 | 113,368,621 | -1.16% |
| 2024-04-18 | 6.77 | 6.98 | 6.75 | 6.87 | 6.63 | qfq | 27,077,329 | 186,464,910 | 1.33% |
| 2024-04-17 | 6.65 | 6.78 | 6.63 | 6.78 | 6.55 | qfq | 20,096,266 | 135,382,207 | 2.26% |
| 2024-04-16 | 6.83 | 6.90 | 6.62 | 6.63 | 6.40 | qfq | 22,765,799 | 154,213,603 | -3.91% |
| 2024-04-15 | 6.67 | 6.98 | 6.63 | 6.90 | 6.66 | qfq | 25,929,689 | 177,389,564 | 3.14% |
| 2024-04-12 | 6.83 | 6.87 | 6.69 | 6.69 | 6.46 | qfq | 16,404,539 | 110,689,077 | -2.05% |
| 2024-04-11 | 6.83 | 6.92 | 6.81 | 6.83 | 6.59 | qfq | 11,609,657 | 79,823,600 | -0.44% |
| 2024-04-10 | 7.01 | 7.02 | 6.82 | 6.86 | 6.62 | qfq | 15,018,947 | 103,655,902 | -1.86% |
| 2024-04-09 | 6.95 | 7.03 | 6.95 | 6.99 | 6.75 | qfq | 9,390,157 | 65,746,400 | 0.43% |
| 2024-04-08 | 7.08 | 7.09 | 6.96 | 6.96 | 6.72 | qfq | 15,117,880 | 106,108,077 | -1.83% |
| 2024-04-03 | 7.10 | 7.16 | 7.09 | 7.09 | 6.84 | qfq | 10,282,247 | 73,111,403 | -0.28% |
| 2024-04-02 | 7.18 | 7.20 | 7.09 | 7.11 | 6.86 | qfq | 12,834,029 | 91,584,246 | -0.84% |
| 2024-04-01 | 7.17 | 7.24 | 7.14 | 7.17 | 6.92 | qfq | 19,110,200 | 137,194,808 | 1.41% |
| 2024-03-29 | 7.04 | 7.08 | 6.97 | 7.07 | 6.83 | qfq | 14,419,251 | 101,413,949 | 0.57% |
| 2024-03-28 | 6.98 | 7.10 | 6.96 | 7.03 | 6.79 | qfq | 17,291,894 | 121,713,737 | 0.57% |
| 2024-03-27 | 7.15 | 7.17 | 6.99 | 6.99 | 6.75 | qfq | 16,447,042 | 116,318,288 | -2.24% |
| 2024-03-26 | 7.13 | 7.19 | 7.10 | 7.15 | 6.90 | qfq | 15,071,663 | 107,708,296 | 0.28% |
| 2024-03-25 | 7.28 | 7.31 | 7.13 | 7.13 | 6.88 | qfq | 27,128,961 | 195,894,630 | -3.26% |
| 2024-03-22 | 7.57 | 7.57 | 7.37 | 7.37 | 7.12 | qfq | 26,684,849 | 199,023,641 | -2.64% |
| 2024-03-21 | 7.54 | 7.64 | 7.53 | 7.57 | 7.31 | qfq | 26,585,445 | 201,799,266 | 0.40% |
| 2024-03-20 | 7.50 | 7.58 | 7.47 | 7.54 | 7.28 | qfq | 19,573,745 | 147,237,509 | 0.27% |
| 2024-03-19 | 7.66 | 7.66 | 7.51 | 7.52 | 7.26 | qfq | 24,867,719 | 188,582,969 | -2.08% |
| 2024-03-18 | 7.56 | 7.69 | 7.54 | 7.68 | 7.41 | qfq | 41,833,263 | 319,219,785 | 1.86% |
| 2024-03-15 | 7.44 | 7.55 | 7.42 | 7.54 | 7.28 | qfq | 21,111,313 | 157,895,213 | 0.94% |
| 2024-03-14 | 7.51 | 7.57 | 7.42 | 7.47 | 7.21 | qfq | 21,942,291 | 164,392,248 | -1.06% |
| 2024-03-13 | 7.63 | 7.64 | 7.52 | 7.55 | 7.29 | qfq | 26,630,680 | 201,350,798 | -1.18% |
| 2024-03-12 | 7.70 | 7.74 | 7.58 | 7.64 | 7.38 | qfq | 34,330,988 | 262,753,565 | 0.00% |
| 2024-03-11 | 7.55 | 7.64 | 7.54 | 7.64 | 7.38 | qfq | 29,565,781 | 224,166,457 | 1.19% |
| 2024-03-08 | 7.49 | 7.56 | 7.47 | 7.55 | 7.29 | qfq | 23,206,574 | 174,613,377 | -0.13% |
| 2024-03-07 | 7.50 | 7.64 | 7.43 | 7.56 | 7.30 | qfq | 41,708,269 | 314,314,208 | 0.27% |
| 2024-03-06 | 7.48 | 7.67 | 7.42 | 7.54 | 7.28 | qfq | 32,953,824 | 248,859,317 | 0.94% |
| 2024-03-05 | 7.58 | 7.63 | 7.42 | 7.47 | 7.21 | qfq | 33,673,207 | 252,702,501 | -1.84% |
| 2024-03-04 | 7.69 | 7.69 | 7.56 | 7.61 | 7.35 | qfq | 33,404,198 | 254,019,763 | -1.55% |
| 2024-03-01 | 7.70 | 7.84 | 7.63 | 7.73 | 7.46 | qfq | 56,674,495 | 436,858,091 | -0.39% |
| 2024-02-29 | 7.65 | 7.77 | 7.58 | 7.76 | 7.49 | qfq | 78,255,208 | 600,682,024 | 1.44% |
| 2024-02-28 | 7.88 | 8.16 | 7.63 | 7.65 | 7.39 | qfq | 131,807,393 | 1,044,437,572 | -1.54% |
| 2024-02-27 | 7.36 | 7.85 | 7.34 | 7.77 | 7.50 | qfq | 71,626,002 | 544,273,765 | 5.00% |
| 2024-02-26 | 7.41 | 7.48 | 7.37 | 7.40 | 7.14 | qfq | 31,532,938 | 234,086,931 | -0.67% |
| 2024-02-23 | 7.43 | 7.49 | 7.35 | 7.45 | 7.19 | qfq | 36,413,161 | 269,972,366 | 0.54% |
| 2024-02-22 | 7.28 | 7.45 | 7.26 | 7.41 | 7.15 | qfq | 31,617,877 | 233,169,272 | 0.95% |
| 2024-02-21 | 7.19 | 7.56 | 7.17 | 7.34 | 7.09 | qfq | 50,654,429 | 373,453,133 | 0.82% |
| 2024-02-20 | 7.16 | 7.35 | 7.09 | 7.28 | 7.03 | qfq | 35,791,214 | 258,781,484 | 1.39% |
| 2024-02-19 | 7.30 | 7.30 | 7.10 | 7.18 | 6.93 | qfq | 37,315,451 | 267,564,770 | -1.51% |
| 2024-02-08 | 7.37 | 7.60 | 7.23 | 7.29 | 7.04 | qfq | 48,591,837 | 360,993,414 | 0.14% |
| 2024-02-07 | 7.11 | 7.29 | 7.08 | 7.28 | 7.03 | qfq | 48,408,366 | 349,870,784 | 2.39% |
| 2024-02-06 | 6.51 | 7.17 | 6.45 | 7.11 | 6.86 | qfq | 46,036,611 | 316,890,644 | 7.56% |
| 2024-02-05 | 6.87 | 6.94 | 6.53 | 6.61 | 6.38 | qfq | 40,175,328 | 269,845,332 | -5.03% |
| 2024-02-02 | 7.21 | 7.27 | 6.69 | 6.96 | 6.72 | qfq | 52,826,780 | 369,235,903 | -3.33% |
| 2024-02-01 | 7.34 | 7.48 | 7.14 | 7.20 | 6.95 | qfq | 41,309,463 | 301,151,332 | -3.23% |
| 2024-01-31 | 7.39 | 7.57 | 7.36 | 7.44 | 7.18 | qfq | 39,700,066 | 296,515,136 | 0.68% |
| 2024-01-30 | 7.40 | 7.61 | 7.37 | 7.39 | 7.13 | qfq | 37,379,116 | 280,830,216 | -1.20% |
| 2024-01-29 | 7.86 | 7.86 | 7.47 | 7.48 | 7.22 | qfq | 52,002,703 | 396,393,532 | -4.96% |
| 2024-01-26 | 7.86 | 7.98 | 7.78 | 7.87 | 7.60 | qfq | 60,598,124 | 476,637,758 | 0.13% |
| 2024-01-25 | 7.81 | 7.93 | 7.74 | 7.86 | 7.59 | qfq | 78,271,974 | 613,086,183 | -1.13% |
| 2024-01-24 | 7.60 | 8.19 | 7.50 | 7.95 | 7.68 | qfq | 105,829,336 | 822,875,832 | 3.92% |
| 2024-01-23 | 7.37 | 7.72 | 7.32 | 7.65 | 7.39 | qfq | 68,464,509 | 519,537,333 | 2.68% |
| 2024-01-22 | 7.36 | 7.74 | 7.35 | 7.45 | 7.19 | qfq | 61,321,397 | 463,041,809 | -0.27% |
| 2024-01-19 | 7.33 | 7.65 | 7.29 | 7.47 | 7.21 | qfq | 56,154,418 | 422,426,022 | 1.36% |
| 2024-01-18 | 7.13 | 7.38 | 7.05 | 7.37 | 7.12 | qfq | 34,713,074 | 250,407,520 | 2.65% |
| 2024-01-17 | 7.33 | 7.35 | 7.18 | 7.18 | 6.93 | qfq | 16,354,137 | 118,978,269 | -2.45% |
| 2024-01-16 | 7.25 | 7.36 | 7.19 | 7.36 | 7.11 | qfq | 20,936,045 | 152,641,392 | 1.38% |
| 2024-01-15 | 7.14 | 7.30 | 7.12 | 7.26 | 7.01 | qfq | 13,169,510 | 95,252,518 | 1.11% |
| 2024-01-12 | 7.22 | 7.30 | 7.18 | 7.18 | 6.93 | qfq | 12,279,754 | 88,891,690 | -0.97% |
| 2024-01-11 | 7.13 | 7.28 | 7.12 | 7.25 | 7.00 | qfq | 12,758,629 | 92,074,255 | 1.83% |
| 2024-01-10 | 7.17 | 7.22 | 7.06 | 7.12 | 6.87 | qfq | 12,025,767 | 85,949,274 | -0.70% |
| 2024-01-09 | 7.21 | 7.26 | 7.11 | 7.17 | 6.92 | qfq | 13,152,344 | 94,637,890 | -0.42% |
| 2024-01-08 | 7.30 | 7.31 | 7.20 | 7.20 | 6.95 | qfq | 13,545,668 | 97,956,104 | -1.64% |
| 2024-01-05 | 7.37 | 7.42 | 7.29 | 7.32 | 7.07 | qfq | 15,044,700 | 110,747,407 | -0.68% |
| 2024-01-04 | 7.39 | 7.40 | 7.32 | 7.37 | 7.12 | qfq | 11,308,000 | 83,158,542 | -0.81% |
| 2024-01-03 | 7.40 | 7.44 | 7.36 | 7.43 | 7.17 | qfq | 11,119,691 | 82,374,965 | 0.41% |
| 2024-01-02 | 7.49 | 7.49 | 7.39 | 7.40 | 7.14 | qfq | 14,425,663 | 107,203,744 | -1.33% |
| 2023-12-29 | 7.48 | 7.53 | 7.46 | 7.50 | 7.24 | qfq | 18,041,497 | 135,231,538 | -0.13% |
| 2023-12-28 | 7.35 | 7.55 | 7.33 | 7.51 | 7.25 | qfq | 26,662,726 | 199,195,686 | 1.90% |
| 2023-12-27 | 7.23 | 7.44 | 7.20 | 7.37 | 7.12 | qfq | 20,551,706 | 150,627,601 | 1.80% |
| 2023-12-26 | 7.33 | 7.33 | 7.19 | 7.24 | 6.99 | qfq | 15,444,996 | 112,105,470 | -1.36% |
| 2023-12-25 | 7.29 | 7.36 | 7.25 | 7.34 | 7.09 | qfq | 12,965,105 | 94,693,788 | 0.41% |
| 2023-12-22 | 7.37 | 7.41 | 7.26 | 7.31 | 7.06 | qfq | 18,967,239 | 138,832,293 | -0.81% |
| 2023-12-21 | 7.26 | 7.43 | 7.26 | 7.37 | 7.12 | qfq | 22,902,063 | 168,093,021 | -0.81% |
| 2023-12-20 | 7.56 | 7.67 | 7.43 | 7.43 | 7.17 | qfq | 32,356,822 | 244,739,215 | -1.20% |
| 2023-12-19 | 7.55 | 7.63 | 7.46 | 7.52 | 7.26 | qfq | 21,680,117 | 163,487,344 | -0.92% |
| 2023-12-18 | 7.68 | 7.73 | 7.55 | 7.59 | 7.33 | qfq | 17,610,868 | 134,478,719 | -1.04% |
| 2023-12-15 | 7.66 | 7.73 | 7.62 | 7.67 | 7.40 | qfq | 17,522,002 | 134,600,508 | 0.52% |
| 2023-12-14 | 7.71 | 7.73 | 7.63 | 7.63 | 7.37 | qfq | 14,097,058 | 108,251,951 | -0.52% |
| 2023-12-13 | 7.69 | 7.73 | 7.66 | 7.67 | 7.40 | qfq | 14,158,473 | 108,939,909 | -0.65% |
| 2023-12-12 | 7.68 | 7.75 | 7.67 | 7.72 | 7.45 | qfq | 15,614,826 | 120,321,593 | -0.13% |
| 2023-12-11 | 7.59 | 7.76 | 7.49 | 7.73 | 7.46 | qfq | 27,332,046 | 208,619,227 | 2.38% |
| 2023-12-08 | 7.66 | 7.69 | 7.54 | 7.55 | 7.29 | qfq | 23,297,400 | 177,281,135 | -1.56% |
| 2023-12-07 | 7.62 | 7.71 | 7.59 | 7.67 | 7.40 | qfq | 18,673,305 | 142,849,229 | 0.66% |
| 2023-12-06 | 7.65 | 7.69 | 7.61 | 7.62 | 7.36 | qfq | 16,148,226 | 123,492,655 | -0.39% |
| 2023-12-05 | 7.73 | 7.78 | 7.64 | 7.65 | 7.39 | qfq | 22,855,024 | 175,866,837 | -1.29% |
| 2023-12-04 | 7.78 | 7.80 | 7.73 | 7.75 | 7.48 | qfq | 17,906,709 | 139,065,449 | -0.51% |
| 2023-12-01 | 7.75 | 7.79 | 7.71 | 7.79 | 7.52 | qfq | 19,021,898 | 147,552,932 | 0.52% |
| 2023-11-30 | 7.71 | 7.79 | 7.70 | 7.75 | 7.48 | qfq | 19,849,500 | 153,767,659 | 0.39% |
| 2023-11-29 | 7.79 | 7.81 | 7.71 | 7.72 | 7.45 | qfq | 19,547,017 | 151,604,955 | -1.03% |
| 2023-11-28 | 7.79 | 7.86 | 7.76 | 7.80 | 7.53 | qfq | 17,766,570 | 138,732,365 | 0.00% |
| 2023-11-27 | 7.77 | 7.82 | 7.75 | 7.80 | 7.53 | qfq | 19,095,712 | 148,718,568 | -0.38% |
| 2023-11-24 | 7.97 | 7.98 | 7.83 | 7.83 | 7.56 | qfq | 22,528,970 | 177,243,572 | -1.88% |
| 2023-11-23 | 7.91 | 7.98 | 7.84 | 7.98 | 7.70 | qfq | 26,490,891 | 209,414,498 | 0.63% |
| 2023-11-22 | 8.02 | 8.07 | 7.91 | 7.93 | 7.66 | qfq | 33,169,019 | 265,277,403 | -1.49% |
| 2023-11-21 | 8.11 | 8.24 | 8.03 | 8.05 | 7.77 | qfq | 45,186,832 | 367,742,986 | -0.86% |
| 2023-11-20 | 8.12 | 8.13 | 8.01 | 8.12 | 7.84 | qfq | 34,214,286 | 276,261,665 | 0.12% |
| 2023-11-17 | 8.15 | 8.17 | 8.06 | 8.11 | 7.83 | qfq | 33,580,953 | 272,183,182 | -0.37% |
| 2023-11-16 | 8.13 | 8.28 | 8.13 | 8.14 | 7.86 | qfq | 40,558,609 | 332,090,277 | -0.61% |
| 2023-11-15 | 8.29 | 8.44 | 8.17 | 8.19 | 7.91 | qfq | 75,355,986 | 625,260,963 | -0.12% |
| 2023-11-14 | 7.99 | 8.30 | 7.96 | 8.20 | 7.92 | qfq | 84,322,483 | 688,117,479 | 2.89% |
| 2023-11-13 | 8.00 | 8.03 | 7.93 | 7.97 | 7.69 | qfq | 27,725,746 | 220,727,928 | -0.38% |
| 2023-11-10 | 7.97 | 8.06 | 7.94 | 8.00 | 7.72 | qfq | 37,121,358 | 297,287,770 | 0.00% |
| 2023-11-09 | 8.04 | 8.07 | 7.95 | 8.00 | 7.72 | qfq | 34,778,849 | 278,288,476 | -0.62% |
| 2023-11-08 | 8.10 | 8.17 | 7.96 | 8.05 | 7.77 | qfq | 53,250,867 | 428,583,308 | -1.23% |
| 2023-11-07 | 8.01 | 8.19 | 7.99 | 8.15 | 7.87 | qfq | 73,205,315 | 594,675,930 | 0.49% |
| 2023-11-06 | 7.87 | 8.12 | 7.81 | 8.11 | 7.83 | qfq | 91,335,769 | 727,480,946 | 5.05% |
| 2023-11-03 | 7.71 | 7.78 | 7.67 | 7.72 | 7.45 | qfq | 27,905,205 | 215,556,248 | 0.39% |
| 2023-11-02 | 7.78 | 7.87 | 7.69 | 7.69 | 7.42 | qfq | 28,496,849 | 221,294,414 | -1.54% |
| 2023-11-01 | 7.94 | 7.98 | 7.80 | 7.81 | 7.54 | qfq | 28,966,703 | 227,629,896 | -1.01% |
| 2023-10-31 | 7.89 | 8.01 | 7.86 | 7.89 | 7.62 | qfq | 31,720,313 | 251,210,812 | -0.50% |
| 2023-10-30 | 7.88 | 7.94 | 7.85 | 7.93 | 7.66 | qfq | 37,378,360 | 295,269,727 | -0.13% |
| 2023-10-27 | 7.90 | 7.98 | 7.83 | 7.94 | 7.67 | qfq | 40,651,058 | 321,137,970 | -0.25% |
| 2023-10-26 | 7.82 | 7.98 | 7.75 | 7.96 | 7.68 | qfq | 47,317,743 | 372,738,749 | 0.63% |
| 2023-10-25 | 8.01 | 8.09 | 7.85 | 7.91 | 7.64 | qfq | 69,200,269 | 550,237,110 | -0.13% |
| 2023-10-24 | 7.56 | 7.94 | 7.56 | 7.92 | 7.65 | qfq | 69,748,185 | 542,106,479 | 4.76% |
| 2023-10-23 | 7.94 | 7.94 | 7.49 | 7.56 | 7.30 | qfq | 64,916,453 | 495,021,717 | -4.91% |
| 2023-10-20 | 7.79 | 7.97 | 7.75 | 7.95 | 7.68 | qfq | 66,304,625 | 524,121,435 | 1.79% |
| 2023-10-19 | 7.74 | 7.97 | 7.73 | 7.81 | 7.54 | qfq | 42,448,490 | 333,804,834 | 0.26% |
| 2023-10-18 | 7.74 | 7.86 | 7.73 | 7.79 | 7.52 | qfq | 27,041,606 | 211,187,448 | -0.13% |
| 2023-10-17 | 7.67 | 7.88 | 7.65 | 7.80 | 7.53 | qfq | 39,425,223 | 307,113,595 | 1.83% |
| 2023-10-16 | 7.68 | 7.73 | 7.61 | 7.66 | 7.40 | qfq | 19,350,970 | 148,381,597 | 0.00% |
| 2023-10-13 | 7.70 | 7.73 | 7.61 | 7.66 | 7.40 | qfq | 21,992,891 | 168,783,303 | -1.16% |
| 2023-10-12 | 7.83 | 7.86 | 7.71 | 7.75 | 7.48 | qfq | 26,521,526 | 205,770,874 | 0.39% |
| 2023-10-11 | 7.77 | 7.81 | 7.70 | 7.72 | 7.45 | qfq | 24,056,070 | 186,570,734 | -0.39% |
| 2023-10-10 | 7.89 | 7.91 | 7.75 | 7.75 | 7.48 | qfq | 22,824,641 | 177,928,953 | -1.15% |
| 2023-10-09 | 7.94 | 7.94 | 7.73 | 7.84 | 7.57 | qfq | 31,333,235 | 245,055,563 | -1.88% |
| 2023-09-28 | 7.98 | 8.04 | 7.95 | 7.99 | 7.71 | qfq | 20,545,579 | 164,026,737 | 0.00% |
| 2023-09-27 | 7.96 | 8.04 | 7.96 | 7.99 | 7.71 | qfq | 19,713,979 | 157,855,395 | -0.25% |
| 2023-09-26 | 7.93 | 8.05 | 7.93 | 8.01 | 7.73 | qfq | 24,891,150 | 199,257,639 | 0.63% |
| 2023-09-25 | 8.14 | 8.14 | 7.94 | 7.96 | 7.68 | qfq | 42,986,020 | 344,598,750 | -2.81% |
| 2023-09-22 | 8.00 | 8.20 | 7.99 | 8.19 | 7.91 | qfq | 53,848,922 | 438,111,909 | 2.38% |
| 2023-09-21 | 8.00 | 8.08 | 7.98 | 8.00 | 7.72 | qfq | 23,154,400 | 185,855,659 | 0.13% |
| 2023-09-20 | 8.02 | 8.08 | 7.99 | 7.99 | 7.71 | qfq | 21,128,683 | 169,634,991 | -0.62% |
| 2023-09-19 | 8.09 | 8.12 | 8.02 | 8.04 | 7.76 | qfq | 23,206,272 | 187,092,495 | -0.50% |
| 2023-09-18 | 8.00 | 8.12 | 7.91 | 8.08 | 7.80 | qfq | 26,653,884 | 214,799,850 | 0.25% |
| 2023-09-15 | 8.07 | 8.15 | 8.02 | 8.06 | 7.78 | qfq | 35,676,492 | 288,348,301 | 0.25% |
| 2023-09-14 | 8.07 | 8.12 | 8.02 | 8.04 | 7.76 | qfq | 28,613,046 | 230,643,536 | -0.12% |
| 2023-09-13 | 8.12 | 8.13 | 8.00 | 8.05 | 7.77 | qfq | 31,882,589 | 257,067,500 | -0.74% |
| 2023-09-12 | 8.16 | 8.19 | 8.09 | 8.11 | 7.83 | qfq | 35,160,745 | 286,026,242 | -1.46% |
| 2023-09-11 | 8.19 | 8.29 | 8.03 | 8.23 | 7.95 | qfq | 59,615,146 | 488,091,238 | 0.37% |
| 2023-09-08 | 8.14 | 8.24 | 8.08 | 8.20 | 7.92 | qfq | 45,717,101 | 372,544,541 | -0.12% |
| 2023-09-07 | 8.15 | 8.31 | 8.11 | 8.21 | 7.93 | qfq | 71,359,957 | 586,466,823 | 0.24% |
| 2023-09-06 | 8.10 | 8.24 | 8.07 | 8.19 | 7.91 | qfq | 62,360,407 | 510,060,133 | 1.11% |
| 2023-09-05 | 8.14 | 8.15 | 8.06 | 8.10 | 7.82 | qfq | 40,765,886 | 330,027,217 | -1.10% |
| 2023-09-04 | 8.20 | 8.25 | 8.09 | 8.19 | 7.91 | qfq | 47,198,912 | 385,935,459 | 0.24% |
| 2023-09-01 | 8.36 | 8.39 | 8.14 | 8.17 | 7.89 | qfq | 46,347,944 | 381,871,099 | -1.45% |
| 2023-08-31 | 8.50 | 8.56 | 8.27 | 8.29 | 8.00 | qfq | 63,573,455 | 532,603,554 | -2.36% |
| 2023-08-30 | 8.72 | 8.72 | 8.45 | 8.49 | 8.20 | qfq | 80,417,147 | 686,489,002 | -3.30% |
| 2023-08-29 | 8.79 | 8.91 | 8.48 | 8.78 | 8.48 | qfq | 123,913,291 | 1,079,184,318 | -0.34% |
| 2023-08-28 | 9.43 | 9.43 | 8.74 | 8.81 | 8.51 | qfq | 189,317,006 | 1,732,738,297 | 2.80% |
| 2023-08-25 | 8.36 | 8.69 | 8.33 | 8.57 | 8.27 | qfq | 83,969,207 | 719,632,509 | 1.54% |
| 2023-08-24 | 8.48 | 8.61 | 8.38 | 8.44 | 8.15 | qfq | 63,954,463 | 542,710,554 | 0.84% |
| 2023-08-23 | 8.68 | 8.68 | 8.36 | 8.37 | 8.08 | qfq | 75,915,177 | 645,449,044 | -3.79% |
| 2023-08-22 | 8.68 | 8.84 | 8.51 | 8.70 | 8.40 | qfq | 101,066,952 | 873,731,248 | 1.64% |
| 2023-08-21 | 8.85 | 9.02 | 8.50 | 8.56 | 8.26 | qfq | 93,535,300 | 816,031,932 | -3.60% |
| 2023-08-18 | 9.22 | 9.38 | 8.87 | 8.88 | 8.57 | qfq | 111,997,483 | 1,011,739,717 | -4.52% |
| 2023-08-17 | 9.00 | 9.40 | 8.89 | 9.30 | 8.98 | qfq | 187,471,137 | 1,728,225,603 | 1.31% |
| 2023-08-16 | 8.80 | 9.45 | 8.63 | 9.18 | 8.86 | qfq | 188,419,286 | 1,722,301,426 | 2.34% |
| 2023-08-15 | 8.82 | 8.98 | 8.77 | 8.97 | 8.66 | qfq | 84,357,542 | 748,783,783 | 1.24% |
| 2023-08-14 | 8.73 | 9.07 | 8.69 | 8.86 | 8.55 | qfq | 105,405,925 | 936,287,209 | 0.00% |
| 2023-08-11 | 9.14 | 9.14 | 8.82 | 8.86 | 8.55 | qfq | 122,665,832 | 1,098,514,258 | -5.74% |
| 2023-08-10 | 9.16 | 9.49 | 9.03 | 9.40 | 9.03 | qfq | 158,474,095 | 1,467,912,056 | 2.62% |
| 2023-08-09 | 9.34 | 9.42 | 9.11 | 9.16 | 8.80 | qfq | 105,602,807 | 973,157,128 | -1.82% |
| 2023-08-08 | 9.58 | 9.58 | 9.12 | 9.33 | 8.96 | qfq | 185,993,006 | 1,726,698,224 | -4.70% |
| 2023-08-07 | 9.65 | 9.90 | 9.54 | 9.79 | 9.40 | qfq | 220,665,045 | 2,143,553,722 | -1.90% |
| 2023-08-04 | 10.02 | 10.80 | 9.65 | 9.98 | 9.58 | qfq | 461,682,560 | 4,651,339,368 | 1.53% |
| 2023-08-03 | 10.73 | 10.73 | 9.37 | 9.83 | 9.44 | qfq | 462,928,112 | 4,634,655,845 | 0.82% |
| 2023-08-02 | 9.20 | 9.75 | 9.17 | 9.75 | 9.36 | qfq | 273,959,311 | 2,615,145,344 | 10.05% |
| 2023-08-01 | 7.96 | 8.86 | 7.92 | 8.86 | 8.51 | qfq | 219,502,286 | 1,925,071,318 | 10.06% |
| 2023-07-31 | 8.04 | 8.20 | 7.97 | 8.05 | 7.73 | qfq | 84,776,842 | 685,107,818 | 0.88% |
| 2023-07-28 | 7.44 | 8.10 | 7.44 | 7.98 | 7.66 | qfq | 82,712,533 | 646,560,680 | 6.83% |
| 2023-07-27 | 7.54 | 7.57 | 7.45 | 7.47 | 7.17 | qfq | 18,964,573 | 142,299,426 | -1.19% |
| 2023-07-26 | 7.56 | 7.62 | 7.48 | 7.56 | 7.26 | qfq | 24,675,717 | 186,269,927 | -0.66% |
| 2023-07-25 | 7.58 | 7.70 | 7.46 | 7.61 | 7.31 | qfq | 44,146,664 | 334,086,062 | 3.54% |
| 2023-07-24 | 7.30 | 7.37 | 7.28 | 7.35 | 7.06 | qfq | 6,925,654 | 50,806,836 | 0.41% |
| 2023-07-21 | 7.28 | 7.36 | 7.26 | 7.32 | 7.03 | qfq | 7,227,073 | 52,898,576 | 0.55% |
| 2023-07-20 | 7.36 | 7.37 | 7.27 | 7.28 | 6.99 | qfq | 8,122,300 | 59,523,153 | -0.82% |
| 2023-07-19 | 7.31 | 7.35 | 7.29 | 7.34 | 7.05 | qfq | 6,670,500 | 48,846,144 | 0.27% |
| 2023-07-18 | 7.36 | 7.38 | 7.30 | 7.32 | 7.03 | qfq | 9,197,019 | 67,483,521 | -0.54% |
| 2023-07-17 | 7.34 | 7.37 | 7.28 | 7.36 | 7.07 | qfq | 6,676,000 | 48,983,279 | 0.00% |