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
财通证券601108.SH
最近收盘价8.562026-07-17
最近交易日2026-07-17
成交量（股）78,914,339
成交额（元）688,490,228
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-17 | 2025-12-24 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-16 | 2023-10-20 | 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 | 8.79 | 8.89 | 8.56 | 8.56 | 8.56 | qfq | 78,914,339 | 688,490,228 | -3.17% |
| 2026-07-16 | 8.92 | 9.00 | 8.77 | 8.84 | 8.84 | qfq | 61,620,500 | 544,582,776 | -1.89% |
| 2026-07-15 | 8.65 | 9.04 | 8.64 | 9.01 | 9.01 | qfq | 89,429,473 | 795,247,565 | 3.09% |
| 2026-07-14 | 8.47 | 8.83 | 8.42 | 8.74 | 8.74 | qfq | 76,889,309 | 667,580,073 | 2.82% |
| 2026-07-13 | 8.45 | 8.64 | 8.43 | 8.50 | 8.50 | qfq | 60,071,608 | 511,886,550 | -0.35% |
| 2026-07-10 | 8.81 | 8.96 | 8.50 | 8.53 | 8.53 | qfq | 84,925,990 | 739,708,304 | -2.18% |
| 2026-07-09 | 8.50 | 8.77 | 8.42 | 8.72 | 8.72 | qfq | 60,666,354 | 521,478,143 | 2.71% |
| 2026-07-08 | 8.60 | 8.72 | 8.47 | 8.49 | 8.49 | qfq | 50,450,008 | 432,447,380 | -1.28% |
| 2026-07-07 | 9.07 | 9.12 | 8.57 | 8.60 | 8.60 | qfq | 88,641,848 | 773,522,799 | -5.81% |
| 2026-07-06 | 9.21 | 9.21 | 8.93 | 9.13 | 9.13 | qfq | 79,985,956 | 725,685,177 | 0.11% |
| 2026-07-03 | 8.93 | 9.20 | 8.90 | 9.12 | 9.07 | qfq | 99,907,227 | 903,912,335 | 2.13% |
| 2026-07-02 | 9.08 | 9.24 | 8.81 | 8.93 | 8.88 | qfq | 113,683,111 | 1,016,491,333 | -3.04% |
| 2026-07-01 | 8.58 | 9.31 | 8.51 | 9.21 | 9.16 | qfq | 181,968,059 | 1,636,711,595 | 6.47% |
| 2026-06-30 | 8.53 | 8.70 | 8.46 | 8.65 | 8.60 | qfq | 77,693,057 | 665,261,242 | 0.58% |
| 2026-06-29 | 8.45 | 8.76 | 8.33 | 8.60 | 8.55 | qfq | 111,790,919 | 958,356,622 | 2.26% |
| 2026-06-26 | 8.55 | 8.77 | 8.39 | 8.41 | 8.36 | qfq | 122,865,912 | 1,056,760,111 | -2.44% |
| 2026-06-25 | 8.35 | 8.71 | 8.24 | 8.62 | 8.57 | qfq | 140,873,978 | 1,203,287,805 | 2.50% |
| 2026-06-24 | 8.43 | 8.73 | 8.35 | 8.41 | 8.36 | qfq | 105,574,700 | 895,356,049 | -0.94% |
| 2026-06-23 | 8.23 | 8.65 | 8.18 | 8.49 | 8.44 | qfq | 176,852,225 | 1,506,138,287 | 2.66% |
| 2026-06-22 | 7.52 | 8.27 | 7.48 | 8.27 | 8.22 | qfq | 129,478,817 | 1,027,599,146 | 9.97% |
| 2026-06-18 | 7.87 | 7.88 | 7.52 | 7.52 | 7.48 | qfq | 63,877,009 | 489,097,332 | -4.57% |
| 2026-06-17 | 7.90 | 8.01 | 7.83 | 7.88 | 7.84 | qfq | 33,475,230 | 264,350,621 | -0.51% |
| 2026-06-16 | 7.88 | 7.99 | 7.81 | 7.92 | 7.88 | qfq | 54,555,443 | 431,333,050 | -0.38% |
| 2026-06-15 | 7.73 | 8.21 | 7.72 | 7.95 | 7.91 | qfq | 94,248,313 | 754,733,998 | 3.38% |
| 2026-06-12 | 7.39 | 7.71 | 7.31 | 7.69 | 7.65 | qfq | 77,470,876 | 584,731,416 | 4.91% |
| 2026-06-11 | 7.50 | 7.59 | 7.29 | 7.33 | 7.29 | qfq | 37,318,942 | 275,474,929 | -2.27% |
| 2026-06-10 | 7.41 | 7.54 | 7.39 | 7.50 | 7.46 | qfq | 32,082,753 | 239,693,571 | 0.67% |
| 2026-06-09 | 7.43 | 7.47 | 7.37 | 7.45 | 7.41 | qfq | 26,814,332 | 199,013,391 | 0.13% |
| 2026-06-08 | 7.56 | 7.63 | 7.39 | 7.44 | 7.40 | qfq | 44,755,620 | 335,615,755 | -2.62% |
| 2026-06-05 | 7.66 | 7.78 | 7.62 | 7.64 | 7.60 | qfq | 37,308,964 | 287,712,216 | -0.52% |
| 2026-06-04 | 7.83 | 7.89 | 7.61 | 7.68 | 7.64 | qfq | 43,225,311 | 334,037,072 | -2.66% |
| 2026-06-03 | 7.87 | 7.97 | 7.79 | 7.89 | 7.85 | qfq | 41,472,379 | 326,442,307 | -0.13% |
| 2026-06-02 | 7.85 | 7.94 | 7.77 | 7.90 | 7.86 | qfq | 47,152,275 | 370,480,516 | 0.51% |
| 2026-06-01 | 7.83 | 7.89 | 7.74 | 7.86 | 7.82 | qfq | 47,281,020 | 369,719,074 | 0.13% |
| 2026-05-29 | 7.80 | 8.08 | 7.80 | 7.85 | 7.81 | qfq | 54,223,035 | 429,318,416 | 0.77% |
| 2026-05-28 | 7.96 | 8.06 | 7.70 | 7.79 | 7.75 | qfq | 46,298,420 | 362,175,188 | -1.89% |
| 2026-05-27 | 8.02 | 8.18 | 7.91 | 7.94 | 7.90 | qfq | 42,283,243 | 338,782,345 | -1.37% |
| 2026-05-26 | 8.00 | 8.16 | 7.96 | 8.05 | 8.01 | qfq | 46,836,755 | 377,528,037 | 0.50% |
| 2026-05-25 | 7.99 | 8.11 | 7.92 | 8.01 | 7.97 | qfq | 42,424,494 | 339,939,492 | 1.14% |
| 2026-05-22 | 8.11 | 8.15 | 7.90 | 7.92 | 7.88 | qfq | 53,167,760 | 423,704,839 | -1.49% |
| 2026-05-21 | 8.19 | 8.46 | 8.03 | 8.04 | 8.00 | qfq | 93,209,537 | 773,747,331 | -1.71% |
| 2026-05-20 | 8.27 | 8.30 | 8.13 | 8.18 | 8.14 | qfq | 40,507,577 | 332,546,295 | -1.68% |
| 2026-05-19 | 8.20 | 8.35 | 8.16 | 8.32 | 8.27 | qfq | 41,130,675 | 340,109,379 | 1.71% |
| 2026-05-18 | 8.21 | 8.32 | 8.10 | 8.18 | 8.14 | qfq | 37,346,505 | 306,394,448 | -0.73% |
| 2026-05-15 | 8.49 | 8.54 | 8.19 | 8.24 | 8.19 | qfq | 59,655,915 | 497,591,960 | -2.83% |
| 2026-05-14 | 8.73 | 8.73 | 8.48 | 8.48 | 8.43 | qfq | 61,014,385 | 524,798,824 | -2.75% |
| 2026-05-13 | 8.74 | 8.84 | 8.62 | 8.72 | 8.67 | qfq | 66,476,667 | 578,239,642 | -1.02% |
| 2026-05-12 | 8.65 | 9.01 | 8.57 | 8.81 | 8.76 | qfq | 127,977,082 | 1,128,404,471 | 2.09% |
| 2026-05-11 | 8.39 | 8.67 | 8.30 | 8.63 | 8.58 | qfq | 91,258,063 | 774,676,815 | 2.74% |
| 2026-05-08 | 8.45 | 8.51 | 8.40 | 8.40 | 8.35 | qfq | 53,099,555 | 448,032,616 | -1.41% |
| 2026-05-07 | 8.40 | 8.53 | 8.26 | 8.52 | 8.47 | qfq | 85,777,927 | 721,785,841 | 2.28% |
| 2026-05-06 | 8.29 | 8.41 | 8.28 | 8.33 | 8.28 | qfq | 59,336,088 | 495,108,223 | 0.73% |
| 2026-04-30 | 8.24 | 8.47 | 8.18 | 8.27 | 8.22 | qfq | 57,784,441 | 480,499,844 | 0.61% |
| 2026-04-29 | 8.24 | 8.26 | 8.13 | 8.22 | 8.17 | qfq | 44,660,350 | 366,112,903 | 0.00% |
| 2026-04-28 | 8.19 | 8.34 | 8.18 | 8.22 | 8.17 | qfq | 50,595,713 | 418,465,915 | 0.49% |
| 2026-04-27 | 8.29 | 8.34 | 8.15 | 8.18 | 8.14 | qfq | 45,209,445 | 371,051,825 | -1.45% |
| 2026-04-24 | 8.22 | 8.34 | 8.20 | 8.30 | 8.25 | qfq | 34,968,682 | 289,046,975 | 0.73% |
| 2026-04-23 | 8.32 | 8.35 | 8.23 | 8.24 | 8.19 | qfq | 25,657,510 | 212,314,538 | -1.20% |
| 2026-04-22 | 8.19 | 8.42 | 8.18 | 8.34 | 8.29 | qfq | 35,709,552 | 297,508,687 | 1.58% |
| 2026-04-21 | 8.28 | 8.33 | 8.20 | 8.21 | 8.16 | qfq | 24,819,960 | 204,407,401 | -0.97% |
| 2026-04-20 | 8.32 | 8.34 | 8.24 | 8.29 | 8.24 | qfq | 31,226,361 | 259,120,920 | -0.24% |
| 2026-04-17 | 8.30 | 8.35 | 8.25 | 8.31 | 8.26 | qfq | 28,439,093 | 236,021,727 | 0.00% |
| 2026-04-16 | 8.40 | 8.43 | 8.31 | 8.31 | 8.26 | qfq | 37,455,345 | 313,255,264 | -0.60% |
| 2026-04-15 | 8.43 | 8.46 | 8.35 | 8.36 | 8.31 | qfq | 27,547,315 | 231,426,560 | -0.83% |
| 2026-04-14 | 8.39 | 8.44 | 8.32 | 8.43 | 8.38 | qfq | 44,843,184 | 375,738,628 | 0.60% |
| 2026-04-13 | 8.22 | 8.46 | 8.20 | 8.38 | 8.33 | qfq | 55,201,890 | 462,932,380 | 1.58% |
| 2026-04-10 | 8.19 | 8.43 | 8.19 | 8.25 | 8.20 | qfq | 65,361,435 | 544,056,691 | 1.48% |
| 2026-04-09 | 8.23 | 8.29 | 8.10 | 8.13 | 8.09 | qfq | 48,358,233 | 396,297,354 | -2.17% |
| 2026-04-08 | 7.90 | 8.34 | 7.89 | 8.31 | 8.26 | qfq | 98,165,534 | 802,762,460 | 6.95% |
| 2026-04-07 | 7.68 | 7.82 | 7.67 | 7.77 | 7.73 | qfq | 23,995,669 | 186,430,224 | 0.91% |
| 2026-04-03 | 7.72 | 7.77 | 7.68 | 7.70 | 7.66 | qfq | 22,580,669 | 174,465,701 | -0.13% |
| 2026-04-02 | 7.78 | 7.79 | 7.67 | 7.71 | 7.67 | qfq | 28,263,520 | 218,600,796 | -1.41% |
| 2026-04-01 | 7.72 | 7.85 | 7.67 | 7.82 | 7.78 | qfq | 42,790,905 | 332,029,636 | 2.62% |
| 2026-03-31 | 7.62 | 7.74 | 7.62 | 7.62 | 7.58 | qfq | 24,850,425 | 190,561,997 | -0.39% |
| 2026-03-30 | 7.58 | 7.66 | 7.53 | 7.65 | 7.61 | qfq | 32,315,307 | 245,791,169 | -0.26% |
| 2026-03-27 | 7.56 | 7.70 | 7.53 | 7.67 | 7.63 | qfq | 26,108,645 | 199,404,686 | 0.92% |
| 2026-03-26 | 7.71 | 7.76 | 7.58 | 7.60 | 7.56 | qfq | 34,866,051 | 267,082,362 | -1.55% |
| 2026-03-25 | 7.64 | 7.76 | 7.60 | 7.72 | 7.68 | qfq | 43,341,281 | 333,157,249 | 1.45% |
| 2026-03-24 | 7.62 | 7.67 | 7.53 | 7.61 | 7.57 | qfq | 48,329,342 | 367,119,123 | 0.93% |
| 2026-03-23 | 7.92 | 7.93 | 7.48 | 7.54 | 7.50 | qfq | 67,465,042 | 518,944,167 | -5.87% |
| 2026-03-20 | 8.22 | 8.24 | 8.01 | 8.01 | 7.97 | qfq | 38,815,855 | 315,078,092 | -2.20% |
| 2026-03-19 | 8.24 | 8.29 | 8.17 | 8.19 | 8.15 | qfq | 32,173,974 | 264,558,091 | -1.33% |
| 2026-03-18 | 8.33 | 8.34 | 8.26 | 8.30 | 8.25 | qfq | 26,491,500 | 219,688,630 | 0.00% |
| 2026-03-17 | 8.29 | 8.46 | 8.27 | 8.30 | 8.25 | qfq | 44,927,326 | 376,186,197 | 0.24% |
| 2026-03-16 | 8.30 | 8.31 | 8.23 | 8.28 | 8.23 | qfq | 25,995,021 | 214,965,383 | -0.24% |
| 2026-03-13 | 8.37 | 8.41 | 8.27 | 8.30 | 8.25 | qfq | 38,967,962 | 324,986,589 | -1.19% |
| 2026-03-12 | 8.39 | 8.49 | 8.36 | 8.40 | 8.35 | qfq | 34,416,044 | 289,906,752 | 0.00% |
| 2026-03-11 | 8.38 | 8.44 | 8.34 | 8.40 | 8.35 | qfq | 28,033,350 | 234,962,531 | 0.00% |
| 2026-03-10 | 8.30 | 8.40 | 8.28 | 8.40 | 8.35 | qfq | 30,829,959 | 257,627,497 | 1.82% |
| 2026-03-09 | 8.28 | 8.30 | 8.18 | 8.25 | 8.20 | qfq | 39,957,535 | 329,521,138 | -1.55% |
| 2026-03-06 | 8.25 | 8.42 | 8.23 | 8.38 | 8.33 | qfq | 33,432,622 | 279,505,255 | 1.45% |
| 2026-03-05 | 8.36 | 8.37 | 8.24 | 8.26 | 8.21 | qfq | 32,426,701 | 269,254,155 | 0.00% |
| 2026-03-04 | 8.35 | 8.41 | 8.24 | 8.26 | 8.21 | qfq | 44,103,886 | 366,870,058 | -1.90% |
| 2026-03-03 | 8.55 | 8.65 | 8.38 | 8.42 | 8.37 | qfq | 60,422,591 | 513,313,219 | -1.64% |
| 2026-03-02 | 8.60 | 8.65 | 8.45 | 8.56 | 8.51 | qfq | 50,372,990 | 430,883,983 | -1.50% |
| 2026-02-27 | 8.62 | 8.72 | 8.61 | 8.69 | 8.64 | qfq | 30,137,357 | 261,378,883 | 0.58% |
| 2026-02-26 | 8.76 | 8.79 | 8.62 | 8.64 | 8.59 | qfq | 43,512,132 | 377,326,584 | -1.37% |
| 2026-02-25 | 8.67 | 8.86 | 8.66 | 8.76 | 8.71 | qfq | 45,803,181 | 403,032,023 | 1.04% |
| 2026-02-24 | 8.77 | 8.77 | 8.64 | 8.67 | 8.62 | qfq | 31,012,831 | 269,665,498 | 0.12% |
| 2026-02-13 | 8.86 | 8.87 | 8.66 | 8.66 | 8.61 | qfq | 44,959,745 | 394,094,769 | -2.15% |
| 2026-02-12 | 8.94 | 8.95 | 8.80 | 8.85 | 8.80 | qfq | 41,040,989 | 363,098,964 | -1.01% |
| 2026-02-11 | 8.91 | 9.00 | 8.88 | 8.94 | 8.89 | qfq | 33,056,674 | 295,637,655 | 0.34% |
| 2026-02-10 | 9.08 | 9.08 | 8.90 | 8.91 | 8.86 | qfq | 49,162,315 | 440,133,727 | -1.55% |
| 2026-02-09 | 8.95 | 9.22 | 8.93 | 9.05 | 9.00 | qfq | 66,358,244 | 602,254,222 | 2.03% |
| 2026-02-06 | 8.93 | 9.00 | 8.86 | 8.87 | 8.82 | qfq | 51,520,134 | 459,812,803 | -1.77% |
| 2026-02-05 | 9.00 | 9.15 | 8.91 | 9.03 | 8.98 | qfq | 71,234,234 | 642,914,589 | 0.22% |
| 2026-02-04 | 8.86 | 9.11 | 8.83 | 9.01 | 8.96 | qfq | 64,913,730 | 582,517,429 | 1.46% |
| 2026-02-03 | 8.97 | 9.01 | 8.78 | 8.88 | 8.83 | qfq | 65,740,261 | 583,789,210 | -0.11% |
| 2026-02-02 | 9.25 | 9.35 | 8.87 | 8.89 | 8.84 | qfq | 107,409,730 | 975,095,792 | -4.51% |
| 2026-01-30 | 9.40 | 9.50 | 9.15 | 9.31 | 9.26 | qfq | 111,815,526 | 1,041,873,960 | -1.59% |
| 2026-01-29 | 9.18 | 9.53 | 9.05 | 9.46 | 9.41 | qfq | 136,031,178 | 1,269,572,197 | 2.49% |
| 2026-01-28 | 9.22 | 9.42 | 9.19 | 9.23 | 9.18 | qfq | 88,903,260 | 824,774,249 | -0.32% |
| 2026-01-27 | 9.36 | 9.45 | 9.18 | 9.26 | 9.21 | qfq | 122,413,588 | 1,135,309,578 | -2.11% |
| 2026-01-26 | 9.05 | 9.90 | 9.01 | 9.46 | 9.41 | qfq | 217,609,529 | 2,076,259,130 | 4.30% |
| 2026-01-23 | 8.96 | 9.19 | 8.94 | 9.07 | 9.02 | qfq | 75,575,858 | 685,346,355 | 1.23% |
| 2026-01-22 | 8.72 | 9.16 | 8.72 | 8.96 | 8.91 | qfq | 94,502,741 | 847,317,451 | 2.87% |
| 2026-01-21 | 8.76 | 8.79 | 8.68 | 8.71 | 8.66 | qfq | 36,303,300 | 316,705,195 | -0.68% |
| 2026-01-20 | 8.76 | 8.80 | 8.67 | 8.77 | 8.72 | qfq | 37,382,711 | 326,406,624 | 0.34% |
| 2026-01-19 | 8.64 | 8.83 | 8.61 | 8.74 | 8.69 | qfq | 45,969,686 | 401,626,639 | 0.92% |
| 2026-01-16 | 8.91 | 8.96 | 8.66 | 8.66 | 8.61 | qfq | 65,827,388 | 576,356,515 | -2.04% |
| 2026-01-15 | 8.97 | 9.06 | 8.79 | 8.84 | 8.79 | qfq | 69,268,345 | 616,017,512 | -2.00% |
| 2026-01-14 | 8.98 | 9.38 | 8.94 | 9.02 | 8.97 | qfq | 124,025,625 | 1,133,198,818 | 0.45% |
| 2026-01-13 | 9.08 | 9.17 | 8.93 | 8.98 | 8.93 | qfq | 69,705,708 | 631,007,221 | -0.77% |
| 2026-01-12 | 8.88 | 9.05 | 8.83 | 9.05 | 9.00 | qfq | 78,981,429 | 708,635,946 | 1.69% |
| 2026-01-09 | 8.71 | 9.06 | 8.70 | 8.90 | 8.85 | qfq | 83,630,870 | 742,261,127 | 2.18% |
| 2026-01-08 | 8.93 | 8.94 | 8.67 | 8.71 | 8.66 | qfq | 79,873,093 | 700,165,908 | -2.90% |
| 2026-01-07 | 9.03 | 9.04 | 8.89 | 8.97 | 8.92 | qfq | 70,347,006 | 629,549,135 | -0.88% |
| 2026-01-06 | 8.73 | 9.09 | 8.71 | 9.05 | 9.00 | qfq | 115,500,946 | 1,039,292,693 | 2.96% |
| 2026-01-05 | 8.74 | 8.81 | 8.68 | 8.79 | 8.74 | qfq | 63,771,840 | 558,035,836 | 0.80% |
| 2025-12-31 | 8.81 | 8.85 | 8.71 | 8.72 | 8.67 | qfq | 39,081,139 | 342,218,144 | -1.02% |
| 2025-12-30 | 8.72 | 8.90 | 8.72 | 8.81 | 8.76 | qfq | 56,893,854 | 501,374,556 | 0.57% |
| 2025-12-29 | 8.64 | 8.85 | 8.64 | 8.76 | 8.71 | qfq | 57,834,637 | 506,450,664 | 1.04% |
| 2025-12-26 | 8.65 | 8.76 | 8.62 | 8.67 | 8.62 | qfq | 62,566,920 | 543,359,662 | 0.00% |
| 2025-12-25 | 8.50 | 8.79 | 8.47 | 8.67 | 8.62 | qfq | 59,677,729 | 516,757,551 | 2.12% |
| 2025-12-24 | 8.41 | 8.52 | 8.39 | 8.49 | 8.44 | qfq | 24,128,168 | 204,220,970 | 0.24% |
| 2025-12-23 | 8.48 | 8.56 | 8.45 | 8.47 | 8.36 | qfq | 30,510,710 | 259,283,602 | 0.00% |
| 2025-12-22 | 8.51 | 8.54 | 8.45 | 8.47 | 8.36 | qfq | 31,714,908 | 269,467,134 | -0.47% |
| 2025-12-19 | 8.49 | 8.63 | 8.46 | 8.51 | 8.40 | qfq | 36,537,870 | 312,471,368 | 0.00% |
| 2025-12-18 | 8.60 | 8.61 | 8.49 | 8.51 | 8.40 | qfq | 35,088,242 | 299,369,966 | -1.05% |
| 2025-12-17 | 8.47 | 8.67 | 8.44 | 8.60 | 8.49 | qfq | 49,067,256 | 420,096,420 | 1.18% |
| 2025-12-16 | 8.52 | 8.57 | 8.47 | 8.50 | 8.39 | qfq | 34,294,046 | 291,777,319 | -0.58% |
| 2025-12-15 | 8.44 | 8.63 | 8.43 | 8.55 | 8.44 | qfq | 37,725,361 | 322,892,563 | 0.59% |
| 2025-12-12 | 8.39 | 8.56 | 8.38 | 8.50 | 8.39 | qfq | 38,796,572 | 328,957,586 | 1.19% |
| 2025-12-11 | 8.47 | 8.48 | 8.37 | 8.40 | 8.29 | qfq | 24,476,693 | 206,194,765 | -0.83% |
| 2025-12-10 | 8.42 | 8.50 | 8.35 | 8.47 | 8.36 | qfq | 33,970,565 | 285,930,301 | 0.47% |
| 2025-12-09 | 8.49 | 8.52 | 8.42 | 8.43 | 8.32 | qfq | 37,399,032 | 316,500,535 | -1.17% |
| 2025-12-08 | 8.41 | 8.66 | 8.40 | 8.53 | 8.42 | qfq | 99,523,005 | 853,761,920 | 2.52% |
| 2025-12-05 | 8.13 | 8.35 | 8.12 | 8.32 | 8.22 | qfq | 43,486,417 | 359,302,096 | 1.96% |
| 2025-12-04 | 8.13 | 8.19 | 8.12 | 8.16 | 8.06 | qfq | 18,246,740 | 148,724,767 | 0.25% |
| 2025-12-03 | 8.16 | 8.20 | 8.11 | 8.14 | 8.04 | qfq | 17,719,182 | 144,364,021 | -0.12% |
| 2025-12-02 | 8.21 | 8.21 | 8.11 | 8.15 | 8.05 | qfq | 20,576,400 | 167,659,488 | -0.73% |
| 2025-12-01 | 8.13 | 8.24 | 8.13 | 8.21 | 8.11 | qfq | 29,050,335 | 238,379,382 | 0.61% |
| 2025-11-28 | 8.14 | 8.19 | 8.11 | 8.16 | 8.06 | qfq | 21,615,227 | 176,354,022 | 0.49% |
| 2025-11-27 | 8.07 | 8.19 | 8.07 | 8.12 | 8.02 | qfq | 23,414,880 | 190,795,347 | 0.50% |
| 2025-11-26 | 8.14 | 8.17 | 8.08 | 8.08 | 7.98 | qfq | 20,203,626 | 164,147,798 | -0.62% |
| 2025-11-25 | 8.13 | 8.20 | 8.12 | 8.13 | 8.03 | qfq | 28,507,500 | 232,660,494 | 0.37% |
| 2025-11-24 | 8.13 | 8.17 | 8.04 | 8.10 | 8.00 | qfq | 33,699,980 | 273,200,260 | 0.37% |
| 2025-11-21 | 8.34 | 8.41 | 8.06 | 8.07 | 7.97 | qfq | 64,507,166 | 528,171,396 | -3.81% |
| 2025-11-20 | 8.53 | 8.56 | 8.39 | 8.39 | 8.28 | qfq | 47,762,503 | 405,064,715 | 0.24% |
| 2025-11-19 | 8.42 | 8.47 | 8.36 | 8.37 | 8.27 | qfq | 24,484,896 | 205,847,646 | -0.71% |
| 2025-11-18 | 8.45 | 8.49 | 8.40 | 8.43 | 8.32 | qfq | 34,069,763 | 287,664,754 | -0.35% |
| 2025-11-17 | 8.55 | 8.56 | 8.46 | 8.46 | 8.35 | qfq | 34,042,365 | 289,386,045 | -1.17% |
| 2025-11-14 | 8.62 | 8.67 | 8.56 | 8.56 | 8.45 | qfq | 32,535,500 | 280,230,945 | -1.04% |
| 2025-11-13 | 8.50 | 8.67 | 8.50 | 8.65 | 8.54 | qfq | 43,116,308 | 370,757,039 | 1.65% |
| 2025-11-12 | 8.60 | 8.61 | 8.48 | 8.51 | 8.40 | qfq | 39,459,232 | 336,816,579 | -1.05% |
| 2025-11-11 | 8.68 | 8.73 | 8.58 | 8.60 | 8.49 | qfq | 39,404,731 | 339,998,080 | -0.92% |
| 2025-11-10 | 8.56 | 8.71 | 8.56 | 8.68 | 8.57 | qfq | 41,818,332 | 361,547,091 | 1.05% |
| 2025-11-07 | 8.59 | 8.62 | 8.57 | 8.59 | 8.48 | qfq | 27,802,024 | 238,954,677 | -0.46% |
| 2025-11-06 | 8.54 | 8.68 | 8.53 | 8.63 | 8.52 | qfq | 50,738,443 | 437,502,820 | 1.41% |
| 2025-11-05 | 8.47 | 8.55 | 8.45 | 8.51 | 8.40 | qfq | 33,387,524 | 284,615,992 | 0.12% |
| 2025-11-04 | 8.52 | 8.54 | 8.46 | 8.50 | 8.39 | qfq | 36,670,246 | 311,450,347 | -0.35% |
| 2025-11-03 | 8.56 | 8.59 | 8.45 | 8.53 | 8.42 | qfq | 54,472,256 | 463,427,665 | -0.81% |
| 2025-10-31 | 8.65 | 8.70 | 8.59 | 8.60 | 8.49 | qfq | 51,043,592 | 440,301,829 | -0.46% |
| 2025-10-30 | 8.72 | 8.80 | 8.60 | 8.64 | 8.53 | qfq | 103,391,973 | 901,386,751 | -0.58% |
| 2025-10-29 | 8.49 | 8.70 | 8.48 | 8.69 | 8.58 | qfq | 76,438,788 | 659,759,497 | 2.36% |
| 2025-10-28 | 8.50 | 8.57 | 8.45 | 8.49 | 8.38 | qfq | 38,888,442 | 330,835,114 | -0.47% |
| 2025-10-27 | 8.50 | 8.58 | 8.45 | 8.53 | 8.42 | qfq | 62,255,005 | 530,244,961 | 1.55% |
| 2025-10-24 | 8.43 | 8.49 | 8.34 | 8.40 | 8.29 | qfq | 49,049,240 | 411,408,099 | -0.47% |
| 2025-10-23 | 8.36 | 8.45 | 8.26 | 8.44 | 8.33 | qfq | 34,952,017 | 291,798,062 | 0.84% |
| 2025-10-22 | 8.45 | 8.47 | 8.36 | 8.37 | 8.27 | qfq | 26,902,837 | 225,893,454 | -1.18% |
| 2025-10-21 | 8.41 | 8.58 | 8.40 | 8.47 | 8.36 | qfq | 38,555,290 | 327,436,392 | 1.07% |
| 2025-10-20 | 8.39 | 8.45 | 8.35 | 8.38 | 8.28 | qfq | 28,505,092 | 239,204,381 | 0.60% |
| 2025-10-17 | 8.50 | 8.58 | 8.33 | 8.33 | 8.23 | qfq | 38,300,165 | 323,777,102 | -2.00% |
| 2025-10-16 | 8.51 | 8.54 | 8.46 | 8.50 | 8.39 | qfq | 30,385,840 | 258,130,885 | -0.47% |
| 2025-10-15 | 8.45 | 8.54 | 8.40 | 8.54 | 8.43 | qfq | 40,012,207 | 338,974,317 | 1.18% |
| 2025-10-14 | 8.50 | 8.59 | 8.43 | 8.44 | 8.33 | qfq | 41,073,167 | 349,546,655 | -0.59% |
| 2025-10-13 | 8.36 | 8.52 | 8.33 | 8.49 | 8.38 | qfq | 40,510,253 | 341,462,743 | -0.70% |
| 2025-10-10 | 8.47 | 8.60 | 8.46 | 8.55 | 8.44 | qfq | 48,231,723 | 412,547,985 | 0.47% |
| 2025-10-09 | 8.40 | 8.56 | 8.30 | 8.51 | 8.40 | qfq | 59,851,339 | 506,500,969 | 1.07% |
| 2025-09-30 | 8.40 | 8.48 | 8.36 | 8.42 | 8.31 | qfq | 44,991,284 | 378,519,434 | -0.36% |
| 2025-09-29 | 8.18 | 8.59 | 8.14 | 8.45 | 8.34 | qfq | 80,709,923 | 676,837,351 | 3.30% |
| 2025-09-26 | 8.18 | 8.26 | 8.17 | 8.18 | 8.08 | qfq | 25,027,424 | 205,397,452 | 0.00% |
| 2025-09-25 | 8.26 | 8.29 | 8.18 | 8.18 | 8.08 | qfq | 27,762,137 | 228,373,415 | -0.97% |
| 2025-09-24 | 8.09 | 8.30 | 8.08 | 8.26 | 8.16 | qfq | 36,478,994 | 299,046,925 | 1.72% |
| 2025-09-23 | 8.22 | 8.24 | 8.01 | 8.12 | 8.02 | qfq | 42,569,295 | 344,304,375 | -1.46% |
| 2025-09-22 | 8.25 | 8.28 | 8.17 | 8.24 | 8.14 | qfq | 27,715,438 | 227,737,359 | -0.12% |
| 2025-09-19 | 8.30 | 8.35 | 8.21 | 8.25 | 8.15 | qfq | 34,599,420 | 285,708,568 | -0.60% |
| 2025-09-18 | 8.53 | 8.54 | 8.26 | 8.30 | 8.20 | qfq | 62,425,002 | 524,317,647 | -2.70% |
| 2025-09-17 | 8.46 | 8.60 | 8.45 | 8.53 | 8.42 | qfq | 37,638,248 | 320,545,715 | 0.59% |
| 2025-09-16 | 8.46 | 8.51 | 8.37 | 8.48 | 8.37 | qfq | 36,956,353 | 311,981,882 | 0.47% |
| 2025-09-15 | 8.53 | 8.56 | 8.43 | 8.44 | 8.33 | qfq | 35,298,114 | 299,753,672 | -1.17% |
| 2025-09-12 | 8.66 | 8.67 | 8.52 | 8.54 | 8.43 | qfq | 38,724,906 | 332,852,973 | -1.50% |
| 2025-09-11 | 8.41 | 8.67 | 8.38 | 8.67 | 8.56 | qfq | 57,613,579 | 493,281,508 | 2.85% |
| 2025-09-10 | 8.40 | 8.49 | 8.35 | 8.43 | 8.32 | qfq | 35,293,293 | 297,156,479 | 0.12% |
| 2025-09-09 | 8.40 | 8.48 | 8.39 | 8.42 | 8.31 | qfq | 30,494,680 | 256,947,384 | 0.12% |
| 2025-09-08 | 8.42 | 8.45 | 8.36 | 8.41 | 8.30 | qfq | 31,242,923 | 262,493,565 | -0.12% |
| 2025-09-05 | 8.33 | 8.43 | 8.27 | 8.42 | 8.31 | qfq | 41,205,040 | 344,098,661 | 1.20% |
| 2025-09-04 | 8.29 | 8.38 | 8.25 | 8.32 | 8.22 | qfq | 49,258,547 | 409,351,669 | 0.36% |
| 2025-09-03 | 8.55 | 8.57 | 8.26 | 8.29 | 8.19 | qfq | 55,585,656 | 466,588,549 | -2.70% |
| 2025-09-02 | 8.61 | 8.64 | 8.45 | 8.52 | 8.41 | qfq | 56,304,451 | 480,257,287 | -0.93% |
| 2025-09-01 | 8.72 | 8.74 | 8.58 | 8.60 | 8.49 | qfq | 50,760,190 | 437,444,991 | -0.81% |
| 2025-08-29 | 8.75 | 8.83 | 8.65 | 8.67 | 8.56 | qfq | 68,682,379 | 599,856,955 | -0.12% |
| 2025-08-28 | 8.53 | 8.68 | 8.42 | 8.68 | 8.57 | qfq | 72,005,395 | 615,378,315 | 1.88% |
| 2025-08-27 | 8.74 | 8.80 | 8.50 | 8.52 | 8.41 | qfq | 81,790,029 | 710,465,114 | -2.52% |
| 2025-08-26 | 8.81 | 8.83 | 8.71 | 8.74 | 8.63 | qfq | 63,465,019 | 556,183,170 | -1.13% |
| 2025-08-25 | 8.85 | 8.97 | 8.72 | 8.84 | 8.73 | qfq | 97,078,318 | 857,984,867 | 0.34% |
| 2025-08-22 | 8.60 | 8.81 | 8.59 | 8.81 | 8.70 | qfq | 99,041,405 | 862,832,088 | 2.44% |
| 2025-08-21 | 8.67 | 8.71 | 8.55 | 8.60 | 8.49 | qfq | 59,609,512 | 515,493,542 | -0.35% |
| 2025-08-20 | 8.48 | 8.63 | 8.41 | 8.63 | 8.52 | qfq | 55,911,631 | 476,410,700 | 1.29% |
| 2025-08-19 | 8.61 | 8.66 | 8.50 | 8.52 | 8.41 | qfq | 67,904,470 | 582,302,140 | -1.50% |
| 2025-08-18 | 8.67 | 8.76 | 8.56 | 8.65 | 8.54 | qfq | 99,212,972 | 859,072,169 | 0.46% |
| 2025-08-15 | 8.36 | 8.69 | 8.34 | 8.61 | 8.50 | qfq | 113,507,187 | 973,205,018 | 2.50% |
| 2025-08-14 | 8.42 | 8.54 | 8.34 | 8.40 | 8.29 | qfq | 90,973,438 | 768,629,420 | 0.00% |
| 2025-08-13 | 8.27 | 8.45 | 8.23 | 8.40 | 8.29 | qfq | 79,460,849 | 663,529,016 | 1.82% |
| 2025-08-12 | 8.25 | 8.28 | 8.19 | 8.25 | 8.15 | qfq | 29,051,840 | 239,303,357 | 0.12% |
| 2025-08-11 | 8.17 | 8.28 | 8.17 | 8.24 | 8.14 | qfq | 36,734,334 | 302,625,711 | 0.86% |
| 2025-08-08 | 8.20 | 8.23 | 8.14 | 8.17 | 8.07 | qfq | 26,267,659 | 214,977,778 | -0.85% |
| 2025-08-07 | 8.25 | 8.30 | 8.16 | 8.24 | 8.14 | qfq | 39,092,073 | 321,776,850 | 0.37% |
| 2025-08-06 | 8.16 | 8.32 | 8.12 | 8.21 | 8.11 | qfq | 43,688,819 | 358,105,869 | 0.61% |
| 2025-08-05 | 8.09 | 8.17 | 8.08 | 8.16 | 8.06 | qfq | 34,454,838 | 279,905,117 | 1.24% |
| 2025-08-04 | 8.02 | 8.08 | 8.00 | 8.06 | 7.96 | qfq | 25,613,644 | 205,897,834 | 0.00% |
| 2025-08-01 | 8.08 | 8.15 | 8.01 | 8.06 | 7.96 | qfq | 35,045,140 | 283,267,746 | -0.49% |
| 2025-07-31 | 8.23 | 8.30 | 8.05 | 8.10 | 8.00 | qfq | 69,836,619 | 571,307,491 | -2.41% |
| 2025-07-30 | 8.27 | 8.59 | 8.23 | 8.30 | 8.20 | qfq | 96,880,327 | 814,194,008 | 0.12% |
| 2025-07-29 | 8.25 | 8.31 | 8.11 | 8.29 | 8.19 | qfq | 50,533,289 | 414,628,789 | 0.12% |
| 2025-07-28 | 8.27 | 8.38 | 8.21 | 8.28 | 8.18 | qfq | 50,324,634 | 417,197,552 | 0.12% |
| 2025-07-25 | 8.30 | 8.37 | 8.25 | 8.27 | 8.17 | qfq | 65,614,218 | 545,121,652 | -1.31% |
| 2025-07-24 | 8.16 | 8.38 | 8.15 | 8.38 | 8.17 | qfq | 78,458,640 | 652,164,091 | 2.44% |
| 2025-07-23 | 8.20 | 8.30 | 8.16 | 8.18 | 7.97 | qfq | 65,379,956 | 537,888,372 | 0.12% |
| 2025-07-22 | 8.18 | 8.19 | 8.08 | 8.17 | 7.96 | qfq | 36,570,650 | 297,739,625 | -0.12% |
| 2025-07-21 | 8.11 | 8.20 | 8.10 | 8.18 | 7.97 | qfq | 37,597,244 | 306,849,487 | 0.99% |
| 2025-07-18 | 8.12 | 8.14 | 8.07 | 8.10 | 7.89 | qfq | 27,956,820 | 226,565,490 | -0.12% |
| 2025-07-17 | 8.06 | 8.12 | 8.05 | 8.11 | 7.90 | qfq | 29,333,266 | 237,128,191 | 0.50% |
| 2025-07-16 | 8.10 | 8.13 | 8.01 | 8.07 | 7.86 | qfq | 33,764,253 | 272,316,655 | -0.37% |
| 2025-07-15 | 8.11 | 8.19 | 8.05 | 8.10 | 7.89 | qfq | 45,177,369 | 366,329,164 | 0.00% |
| 2025-07-14 | 8.24 | 8.25 | 8.09 | 8.10 | 7.89 | qfq | 57,096,900 | 464,798,988 | -1.46% |
| 2025-07-11 | 8.10 | 8.34 | 8.07 | 8.22 | 8.01 | qfq | 109,667,732 | 903,125,976 | 1.61% |
| 2025-07-10 | 7.98 | 8.14 | 7.98 | 8.09 | 7.88 | qfq | 55,219,046 | 446,185,842 | 1.13% |
| 2025-07-09 | 7.98 | 8.10 | 7.95 | 8.00 | 7.80 | qfq | 58,304,469 | 466,801,855 | 0.38% |
| 2025-07-08 | 7.87 | 7.98 | 7.85 | 7.97 | 7.77 | qfq | 39,272,694 | 311,822,439 | 1.14% |
| 2025-07-07 | 7.80 | 7.91 | 7.79 | 7.88 | 7.68 | qfq | 33,119,440 | 260,627,634 | 0.64% |
| 2025-07-04 | 7.80 | 7.96 | 7.75 | 7.83 | 7.63 | qfq | 46,117,390 | 362,048,308 | 0.13% |
| 2025-07-03 | 7.80 | 7.85 | 7.78 | 7.82 | 7.62 | qfq | 28,895,330 | 225,935,743 | 0.51% |
| 2025-07-02 | 7.82 | 7.84 | 7.76 | 7.78 | 7.58 | qfq | 28,426,090 | 221,733,844 | -0.51% |
| 2025-07-01 | 7.90 | 7.91 | 7.78 | 7.82 | 7.62 | qfq | 41,575,860 | 325,328,839 | -1.14% |
| 2025-06-30 | 8.04 | 8.14 | 7.88 | 7.91 | 7.71 | qfq | 70,774,918 | 563,036,929 | 0.38% |
| 2025-06-27 | 7.85 | 8.15 | 7.83 | 7.88 | 7.68 | qfq | 93,352,379 | 746,196,594 | 0.38% |
| 2025-06-26 | 7.97 | 7.98 | 7.82 | 7.85 | 7.65 | qfq | 72,002,074 | 567,545,485 | -1.01% |
| 2025-06-25 | 7.67 | 7.98 | 7.65 | 7.93 | 7.73 | qfq | 102,876,849 | 803,939,994 | 3.80% |
| 2025-06-24 | 7.48 | 7.68 | 7.47 | 7.64 | 7.45 | qfq | 46,355,101 | 352,947,540 | 2.41% |
| 2025-06-23 | 7.34 | 7.49 | 7.34 | 7.46 | 7.27 | qfq | 25,036,380 | 185,979,379 | 1.08% |
| 2025-06-20 | 7.40 | 7.44 | 7.37 | 7.38 | 7.19 | qfq | 17,595,540 | 130,218,412 | -0.40% |
| 2025-06-19 | 7.51 | 7.53 | 7.37 | 7.41 | 7.22 | qfq | 27,882,244 | 207,276,876 | -1.59% |
| 2025-06-18 | 7.63 | 7.64 | 7.49 | 7.53 | 7.34 | qfq | 32,373,520 | 244,133,633 | -1.44% |
| 2025-06-17 | 7.62 | 7.65 | 7.58 | 7.64 | 7.45 | qfq | 28,064,166 | 213,986,171 | 0.13% |
| 2025-06-16 | 7.51 | 7.63 | 7.50 | 7.63 | 7.44 | qfq | 33,437,402 | 253,248,375 | 1.19% |
| 2025-06-13 | 7.58 | 7.62 | 7.51 | 7.54 | 7.35 | qfq | 34,009,560 | 256,791,629 | -0.66% |
| 2025-06-12 | 7.59 | 7.63 | 7.56 | 7.59 | 7.40 | qfq | 23,483,789 | 178,402,671 | -0.13% |
| 2025-06-11 | 7.51 | 7.71 | 7.49 | 7.60 | 7.41 | qfq | 45,055,124 | 343,312,024 | 1.47% |
| 2025-06-10 | 7.59 | 7.62 | 7.46 | 7.49 | 7.30 | qfq | 36,448,875 | 274,779,272 | -1.32% |
| 2025-06-09 | 7.50 | 7.63 | 7.50 | 7.59 | 7.40 | qfq | 41,993,029 | 318,472,435 | 1.61% |
| 2025-06-06 | 7.53 | 7.54 | 7.45 | 7.47 | 7.28 | qfq | 21,552,030 | 161,462,525 | -0.66% |
| 2025-06-05 | 7.46 | 7.55 | 7.45 | 7.52 | 7.33 | qfq | 34,427,403 | 258,194,347 | 0.53% |
| 2025-06-04 | 7.39 | 7.49 | 7.38 | 7.48 | 7.29 | qfq | 31,502,560 | 234,743,969 | 1.08% |
| 2025-06-03 | 7.35 | 7.44 | 7.34 | 7.40 | 7.21 | qfq | 20,647,971 | 152,673,885 | 0.41% |
| 2025-05-30 | 7.39 | 7.40 | 7.33 | 7.37 | 7.18 | qfq | 24,145,570 | 177,952,612 | -0.54% |
| 2025-05-29 | 7.33 | 7.42 | 7.32 | 7.41 | 7.22 | qfq | 28,968,034 | 214,006,141 | 0.95% |
| 2025-05-28 | 7.31 | 7.35 | 7.28 | 7.34 | 7.15 | qfq | 19,107,150 | 139,769,562 | 0.55% |
| 2025-05-27 | 7.30 | 7.32 | 7.25 | 7.30 | 7.11 | qfq | 16,763,211 | 122,127,270 | 0.00% |
| 2025-05-26 | 7.30 | 7.32 | 7.27 | 7.30 | 7.11 | qfq | 17,134,334 | 124,976,536 | -0.14% |
| 2025-05-23 | 7.37 | 7.41 | 7.30 | 7.31 | 7.12 | qfq | 24,964,064 | 183,458,252 | -0.95% |
| 2025-05-22 | 7.40 | 7.42 | 7.36 | 7.38 | 7.19 | qfq | 20,220,629 | 149,268,884 | -0.54% |
| 2025-05-21 | 7.41 | 7.44 | 7.40 | 7.42 | 7.23 | qfq | 20,054,581 | 148,799,019 | 0.13% |
| 2025-05-20 | 7.39 | 7.44 | 7.37 | 7.41 | 7.22 | qfq | 21,911,707 | 162,136,992 | 0.27% |
| 2025-05-19 | 7.41 | 7.42 | 7.35 | 7.39 | 7.20 | qfq | 28,278,124 | 208,741,764 | -0.81% |
| 2025-05-16 | 7.42 | 7.47 | 7.34 | 7.45 | 7.26 | qfq | 45,762,390 | 338,424,689 | 0.13% |
| 2025-05-15 | 7.51 | 7.55 | 7.44 | 7.44 | 7.25 | qfq | 35,091,130 | 262,650,894 | -1.72% |
| 2025-05-14 | 7.38 | 7.70 | 7.34 | 7.57 | 7.38 | qfq | 74,969,173 | 563,871,183 | 2.57% |
| 2025-05-13 | 7.50 | 7.50 | 7.37 | 7.38 | 7.19 | qfq | 32,241,597 | 239,194,907 | -0.81% |
| 2025-05-12 | 7.35 | 7.45 | 7.31 | 7.44 | 7.25 | qfq | 38,519,963 | 284,391,811 | 1.64% |
| 2025-05-09 | 7.43 | 7.43 | 7.31 | 7.32 | 7.13 | qfq | 23,255,353 | 170,944,401 | -1.35% |
| 2025-05-08 | 7.39 | 7.46 | 7.38 | 7.42 | 7.23 | qfq | 25,242,457 | 187,417,105 | 0.00% |
| 2025-05-07 | 7.52 | 7.57 | 7.37 | 7.42 | 7.23 | qfq | 47,193,696 | 351,918,366 | 0.54% |
| 2025-05-06 | 7.34 | 7.39 | 7.31 | 7.38 | 7.19 | qfq | 31,724,843 | 233,606,476 | 1.23% |
| 2025-04-30 | 7.28 | 7.34 | 7.26 | 7.29 | 7.10 | qfq | 37,281,778 | 272,074,365 | -0.14% |
| 2025-04-29 | 7.24 | 7.34 | 7.23 | 7.30 | 7.11 | qfq | 36,733,518 | 267,527,273 | 0.83% |
| 2025-04-28 | 7.36 | 7.37 | 7.20 | 7.24 | 7.06 | qfq | 87,354,391 | 635,315,563 | -4.11% |
| 2025-04-25 | 7.48 | 7.57 | 7.48 | 7.55 | 7.36 | qfq | 27,901,743 | 210,238,045 | 0.94% |
| 2025-04-24 | 7.51 | 7.53 | 7.43 | 7.48 | 7.29 | qfq | 21,815,870 | 163,329,637 | -0.27% |
| 2025-04-23 | 7.55 | 7.56 | 7.47 | 7.50 | 7.31 | qfq | 22,354,806 | 167,830,641 | 0.00% |
| 2025-04-22 | 7.45 | 7.54 | 7.45 | 7.50 | 7.31 | qfq | 28,061,626 | 210,318,553 | 0.54% |
| 2025-04-21 | 7.41 | 7.48 | 7.37 | 7.46 | 7.27 | qfq | 20,837,808 | 155,337,871 | 0.54% |
| 2025-04-18 | 7.35 | 7.43 | 7.33 | 7.42 | 7.23 | qfq | 21,951,840 | 162,035,230 | 0.82% |
| 2025-04-17 | 7.33 | 7.40 | 7.32 | 7.36 | 7.17 | qfq | 19,023,499 | 140,212,897 | 0.00% |
| 2025-04-16 | 7.41 | 7.43 | 7.29 | 7.36 | 7.17 | qfq | 29,669,827 | 218,200,019 | -0.41% |
| 2025-04-15 | 7.42 | 7.42 | 7.34 | 7.39 | 7.20 | qfq | 20,402,447 | 150,457,829 | -0.54% |
| 2025-04-14 | 7.46 | 7.47 | 7.40 | 7.43 | 7.24 | qfq | 24,294,168 | 180,596,907 | 0.41% |
| 2025-04-11 | 7.40 | 7.46 | 7.37 | 7.40 | 7.21 | qfq | 31,476,958 | 233,083,890 | -0.40% |
| 2025-04-10 | 7.40 | 7.50 | 7.32 | 7.43 | 7.24 | qfq | 59,065,194 | 439,407,812 | 2.20% |
| 2025-04-09 | 7.03 | 7.38 | 6.96 | 7.27 | 7.08 | qfq | 66,148,046 | 474,290,903 | 2.54% |
| 2025-04-08 | 7.15 | 7.20 | 7.00 | 7.09 | 6.91 | qfq | 60,932,292 | 432,851,543 | 0.28% |
| 2025-04-07 | 7.50 | 7.55 | 7.07 | 7.07 | 6.89 | qfq | 86,284,908 | 625,596,122 | -10.05% |
| 2025-04-03 | 7.80 | 7.91 | 7.78 | 7.86 | 7.66 | qfq | 20,934,734 | 164,519,548 | -0.13% |
| 2025-04-02 | 7.82 | 7.90 | 7.81 | 7.87 | 7.67 | qfq | 20,581,344 | 162,003,770 | 0.51% |
| 2025-04-01 | 7.82 | 7.88 | 7.80 | 7.83 | 7.63 | qfq | 21,858,111 | 171,334,968 | 0.38% |
| 2025-03-31 | 7.94 | 7.97 | 7.76 | 7.80 | 7.60 | qfq | 40,216,752 | 315,313,923 | -2.01% |
| 2025-03-28 | 7.96 | 8.00 | 7.91 | 7.96 | 7.76 | qfq | 27,735,337 | 220,797,960 | 0.00% |
| 2025-03-27 | 7.93 | 8.02 | 7.87 | 7.96 | 7.76 | qfq | 25,067,350 | 199,281,148 | 0.13% |
| 2025-03-26 | 7.94 | 8.00 | 7.93 | 7.95 | 7.75 | qfq | 21,610,013 | 172,065,382 | -0.13% |
| 2025-03-25 | 7.95 | 8.01 | 7.92 | 7.96 | 7.76 | qfq | 21,805,160 | 173,501,209 | 0.13% |
| 2025-03-24 | 7.98 | 8.01 | 7.86 | 7.95 | 7.75 | qfq | 31,503,786 | 250,097,385 | -0.38% |
| 2025-03-21 | 8.06 | 8.11 | 7.97 | 7.98 | 7.78 | qfq | 46,514,954 | 373,589,318 | -1.24% |
| 2025-03-20 | 8.14 | 8.15 | 8.07 | 8.08 | 7.87 | qfq | 34,135,142 | 276,527,799 | -0.86% |
| 2025-03-19 | 8.16 | 8.19 | 8.11 | 8.15 | 7.94 | qfq | 35,178,154 | 286,566,138 | -0.12% |
| 2025-03-18 | 8.16 | 8.18 | 8.10 | 8.16 | 7.95 | qfq | 35,182,520 | 286,526,670 | 0.49% |
| 2025-03-17 | 8.17 | 8.17 | 8.10 | 8.12 | 7.91 | qfq | 44,367,512 | 360,575,045 | -0.49% |
| 2025-03-14 | 7.91 | 8.20 | 7.90 | 8.16 | 7.95 | qfq | 100,094,536 | 810,766,040 | 3.16% |
| 2025-03-13 | 7.96 | 8.03 | 7.84 | 7.91 | 7.71 | qfq | 40,771,370 | 322,611,873 | -0.88% |
| 2025-03-12 | 7.95 | 8.07 | 7.94 | 7.98 | 7.78 | qfq | 46,236,233 | 369,638,676 | 0.38% |
| 2025-03-11 | 7.88 | 7.97 | 7.84 | 7.95 | 7.75 | qfq | 35,840,032 | 283,431,978 | -0.13% |
| 2025-03-10 | 8.01 | 8.04 | 7.91 | 7.96 | 7.76 | qfq | 39,421,653 | 313,828,971 | -1.00% |
| 2025-03-07 | 8.10 | 8.12 | 8.00 | 8.04 | 7.84 | qfq | 49,755,006 | 400,612,124 | -1.35% |
| 2025-03-06 | 8.01 | 8.22 | 7.99 | 8.15 | 7.94 | qfq | 83,157,812 | 674,268,677 | 2.52% |
| 2025-03-05 | 7.94 | 7.99 | 7.87 | 7.95 | 7.75 | qfq | 40,011,530 | 317,407,318 | 0.13% |
| 2025-03-04 | 7.86 | 7.96 | 7.85 | 7.94 | 7.74 | qfq | 36,961,736 | 292,805,640 | 0.38% |
| 2025-03-03 | 7.94 | 8.00 | 7.84 | 7.91 | 7.71 | qfq | 49,405,790 | 392,060,858 | -0.13% |
| 2025-02-28 | 8.08 | 8.25 | 7.91 | 7.92 | 7.72 | qfq | 79,552,521 | 641,325,857 | -2.70% |
| 2025-02-27 | 8.14 | 8.22 | 8.01 | 8.14 | 7.93 | qfq | 83,787,218 | 679,355,869 | -0.97% |
| 2025-02-26 | 8.07 | 8.24 | 8.01 | 8.22 | 8.01 | qfq | 82,853,211 | 671,597,758 | 2.11% |
| 2025-02-25 | 8.11 | 8.13 | 8.02 | 8.05 | 7.84 | qfq | 60,418,004 | 488,342,718 | -1.95% |
| 2025-02-24 | 8.26 | 8.32 | 8.15 | 8.21 | 8.00 | qfq | 84,898,482 | 699,452,849 | -1.91% |
| 2025-02-21 | 8.29 | 8.40 | 8.15 | 8.37 | 8.16 | qfq | 116,165,435 | 964,996,863 | 1.70% |
| 2025-02-20 | 8.27 | 8.32 | 8.18 | 8.23 | 8.02 | qfq | 69,094,848 | 568,945,981 | -1.32% |
| 2025-02-19 | 8.12 | 8.55 | 8.09 | 8.34 | 8.13 | qfq | 124,049,789 | 1,032,351,050 | 2.58% |
| 2025-02-18 | 8.36 | 8.42 | 8.11 | 8.13 | 7.92 | qfq | 114,408,996 | 944,962,138 | -3.56% |
| 2025-02-17 | 8.53 | 8.78 | 8.34 | 8.43 | 8.22 | qfq | 231,684,829 | 1,976,615,913 | 1.57% |
| 2025-02-14 | 7.96 | 8.60 | 7.95 | 8.30 | 8.09 | qfq | 201,233,425 | 1,671,911,247 | 4.27% |
| 2025-02-13 | 8.00 | 8.07 | 7.95 | 7.96 | 7.76 | qfq | 48,351,915 | 386,603,182 | -0.87% |
| 2025-02-12 | 7.89 | 8.07 | 7.86 | 8.03 | 7.83 | qfq | 45,351,345 | 360,343,106 | 1.77% |
| 2025-02-11 | 7.94 | 7.94 | 7.80 | 7.89 | 7.69 | qfq | 37,564,982 | 294,981,551 | -0.50% |
| 2025-02-10 | 7.92 | 7.99 | 7.87 | 7.93 | 7.73 | qfq | 35,353,251 | 280,214,579 | 0.00% |
| 2025-02-07 | 7.76 | 8.04 | 7.73 | 7.93 | 7.73 | qfq | 62,032,240 | 489,751,731 | 2.45% |
| 2025-02-06 | 7.64 | 7.78 | 7.59 | 7.74 | 7.54 | qfq | 35,912,716 | 276,532,121 | 1.18% |
| 2025-02-05 | 7.69 | 7.74 | 7.63 | 7.65 | 7.46 | qfq | 32,358,963 | 248,823,391 | 0.39% |
| 2025-01-27 | 7.82 | 7.83 | 7.61 | 7.62 | 7.43 | qfq | 32,580,632 | 251,180,576 | -1.93% |
| 2025-01-24 | 7.72 | 7.85 | 7.70 | 7.77 | 7.57 | qfq | 33,762,810 | 263,046,042 | 0.65% |
| 2025-01-23 | 7.79 | 7.95 | 7.71 | 7.72 | 7.52 | qfq | 51,878,323 | 406,095,537 | 0.78% |
| 2025-01-22 | 7.65 | 7.70 | 7.59 | 7.66 | 7.46 | qfq | 24,835,049 | 189,686,940 | -0.39% |
| 2025-01-21 | 7.78 | 7.78 | 7.64 | 7.69 | 7.49 | qfq | 22,456,087 | 172,755,597 | -0.26% |
| 2025-01-20 | 7.71 | 7.82 | 7.68 | 7.71 | 7.51 | qfq | 30,873,897 | 239,197,748 | 0.65% |
| 2025-01-17 | 7.62 | 7.70 | 7.58 | 7.66 | 7.46 | qfq | 24,011,189 | 183,803,021 | 0.39% |
| 2025-01-16 | 7.65 | 7.77 | 7.55 | 7.63 | 7.44 | qfq | 35,505,852 | 271,952,541 | 0.00% |
| 2025-01-15 | 7.64 | 7.67 | 7.58 | 7.63 | 7.44 | qfq | 26,697,217 | 203,472,407 | -0.39% |
| 2025-01-14 | 7.45 | 7.69 | 7.41 | 7.66 | 7.46 | qfq | 50,487,054 | 383,494,461 | 3.10% |
| 2025-01-13 | 7.29 | 7.44 | 7.27 | 7.43 | 7.24 | qfq | 30,533,288 | 225,347,387 | 1.09% |
| 2025-01-10 | 7.52 | 7.55 | 7.34 | 7.35 | 7.16 | qfq | 38,086,886 | 283,552,689 | -1.74% |
| 2025-01-09 | 7.52 | 7.58 | 7.47 | 7.48 | 7.29 | qfq | 32,098,687 | 241,362,410 | -1.19% |
| 2025-01-08 | 7.61 | 7.63 | 7.39 | 7.57 | 7.38 | qfq | 52,528,575 | 394,244,187 | -0.79% |
| 2025-01-07 | 7.61 | 7.66 | 7.55 | 7.63 | 7.44 | qfq | 37,048,986 | 281,699,183 | 0.26% |
| 2025-01-06 | 7.61 | 7.65 | 7.55 | 7.61 | 7.42 | qfq | 38,256,156 | 290,611,939 | -0.26% |
| 2025-01-03 | 7.78 | 7.80 | 7.60 | 7.63 | 7.44 | qfq | 53,058,896 | 407,929,808 | -1.80% |
| 2025-01-02 | 8.17 | 8.18 | 7.69 | 7.77 | 7.57 | qfq | 69,707,286 | 553,354,946 | -4.90% |
| 2024-12-31 | 8.60 | 8.62 | 8.15 | 8.17 | 7.96 | qfq | 66,282,549 | 553,437,760 | -4.89% |
| 2024-12-30 | 8.44 | 8.62 | 8.41 | 8.59 | 8.37 | qfq | 48,743,036 | 416,849,105 | 1.06% |
| 2024-12-27 | 8.50 | 8.66 | 8.46 | 8.50 | 8.28 | qfq | 59,818,807 | 511,173,536 | 0.00% |
| 2024-12-26 | 8.48 | 8.53 | 8.45 | 8.50 | 8.28 | qfq | 31,832,967 | 270,146,570 | 0.12% |
| 2024-12-25 | 8.42 | 8.55 | 8.29 | 8.49 | 8.27 | qfq | 61,888,834 | 522,109,250 | 1.07% |
| 2024-12-24 | 8.23 | 8.42 | 8.22 | 8.40 | 8.19 | qfq | 44,251,578 | 369,776,436 | 1.82% |
| 2024-12-23 | 8.39 | 8.45 | 8.24 | 8.25 | 7.99 | qfq | 34,778,026 | 289,592,295 | -1.90% |
| 2024-12-20 | 8.33 | 8.46 | 8.32 | 8.41 | 8.15 | qfq | 33,448,523 | 280,710,702 | 0.96% |
| 2024-12-19 | 8.26 | 8.36 | 8.19 | 8.33 | 8.07 | qfq | 32,836,642 | 271,876,361 | 0.12% |
| 2024-12-18 | 8.39 | 8.42 | 8.29 | 8.32 | 8.06 | qfq | 31,304,336 | 261,568,383 | -0.48% |
| 2024-12-17 | 8.40 | 8.44 | 8.33 | 8.36 | 8.10 | qfq | 35,329,479 | 296,242,400 | -0.48% |
| 2024-12-16 | 8.48 | 8.50 | 8.37 | 8.40 | 8.14 | qfq | 40,550,071 | 341,318,656 | -0.94% |
| 2024-12-13 | 8.62 | 8.62 | 8.44 | 8.48 | 8.21 | qfq | 59,462,487 | 505,950,342 | -2.19% |
| 2024-12-12 | 8.56 | 8.76 | 8.51 | 8.67 | 8.40 | qfq | 62,233,831 | 537,011,087 | 1.40% |
| 2024-12-11 | 8.52 | 8.61 | 8.51 | 8.55 | 8.28 | qfq | 39,934,754 | 341,515,694 | 0.00% |
| 2024-12-10 | 8.89 | 8.91 | 8.53 | 8.55 | 8.28 | qfq | 94,270,905 | 820,474,080 | 0.71% |
| 2024-12-09 | 8.56 | 8.61 | 8.40 | 8.49 | 8.22 | qfq | 45,190,708 | 384,517,273 | -1.16% |
| 2024-12-06 | 8.52 | 8.66 | 8.41 | 8.59 | 8.32 | qfq | 69,062,447 | 592,008,875 | 0.94% |
| 2024-12-05 | 8.42 | 8.54 | 8.41 | 8.51 | 8.24 | qfq | 40,222,034 | 341,218,379 | 0.71% |
| 2024-12-04 | 8.53 | 8.60 | 8.38 | 8.45 | 8.18 | qfq | 51,092,577 | 433,898,873 | -1.17% |
| 2024-12-03 | 8.47 | 8.60 | 8.43 | 8.55 | 8.28 | qfq | 57,444,521 | 488,111,347 | 0.59% |
| 2024-12-02 | 8.40 | 8.58 | 8.37 | 8.50 | 8.23 | qfq | 58,926,164 | 501,142,614 | 1.07% |
| 2024-11-29 | 8.22 | 8.57 | 8.18 | 8.41 | 8.15 | qfq | 95,911,685 | 805,737,823 | 2.31% |
| 2024-11-28 | 8.26 | 8.31 | 8.19 | 8.22 | 7.96 | qfq | 42,613,763 | 351,364,997 | -0.24% |
| 2024-11-27 | 8.10 | 8.25 | 8.03 | 8.24 | 7.98 | qfq | 49,543,823 | 403,354,707 | 1.60% |
| 2024-11-26 | 8.02 | 8.20 | 8.01 | 8.11 | 7.86 | qfq | 41,091,860 | 333,515,872 | 0.62% |
| 2024-11-25 | 8.08 | 8.12 | 7.92 | 8.06 | 7.81 | qfq | 50,814,368 | 407,957,249 | 0.25% |
| 2024-11-22 | 8.45 | 8.46 | 8.03 | 8.04 | 7.79 | qfq | 72,303,473 | 596,616,773 | -5.19% |
| 2024-11-21 | 8.45 | 8.52 | 8.38 | 8.48 | 8.21 | qfq | 59,819,566 | 505,319,886 | 0.36% |
| 2024-11-20 | 8.40 | 8.50 | 8.37 | 8.45 | 8.18 | qfq | 52,765,887 | 444,918,097 | 0.12% |
| 2024-11-19 | 8.37 | 8.48 | 8.26 | 8.44 | 8.18 | qfq | 58,218,283 | 488,648,253 | 0.96% |
| 2024-11-18 | 8.49 | 8.55 | 8.27 | 8.36 | 8.10 | qfq | 80,328,452 | 676,026,183 | -1.30% |
| 2024-11-15 | 8.75 | 8.81 | 8.46 | 8.47 | 8.20 | qfq | 91,366,281 | 787,660,811 | -3.20% |
| 2024-11-14 | 8.90 | 9.00 | 8.70 | 8.75 | 8.48 | qfq | 73,958,249 | 654,254,126 | -2.13% |
| 2024-11-13 | 8.83 | 8.97 | 8.77 | 8.94 | 8.66 | qfq | 81,800,750 | 726,296,519 | 0.22% |
| 2024-11-12 | 9.18 | 9.30 | 8.81 | 8.92 | 8.64 | qfq | 129,907,215 | 1,176,775,423 | -1.76% |
| 2024-11-11 | 9.00 | 9.10 | 8.92 | 9.08 | 8.79 | qfq | 111,654,356 | 1,006,519,504 | 0.22% |
| 2024-11-08 | 9.37 | 9.56 | 9.02 | 9.06 | 8.78 | qfq | 193,370,650 | 1,788,552,228 | -1.52% |
| 2024-11-07 | 8.61 | 9.26 | 8.58 | 9.20 | 8.91 | qfq | 171,248,003 | 1,535,470,897 | 5.75% |
| 2024-11-06 | 8.83 | 8.99 | 8.65 | 8.70 | 8.43 | qfq | 142,035,003 | 1,250,123,706 | -1.02% |
| 2024-11-05 | 8.40 | 8.84 | 8.35 | 8.79 | 8.51 | qfq | 145,213,009 | 1,258,984,005 | 4.64% |
| 2024-11-04 | 8.21 | 8.40 | 8.21 | 8.40 | 8.14 | qfq | 84,787,006 | 706,556,155 | 2.44% |
| 2024-11-01 | 8.25 | 8.40 | 8.16 | 8.20 | 7.94 | qfq | 106,434,256 | 881,412,283 | -0.85% |
| 2024-10-31 | 8.13 | 8.41 | 8.09 | 8.27 | 8.01 | qfq | 123,200,179 | 1,021,327,103 | 1.60% |
| 2024-10-30 | 8.15 | 8.25 | 8.07 | 8.14 | 7.88 | qfq | 75,117,153 | 612,601,161 | -0.49% |
| 2024-10-29 | 8.30 | 8.41 | 8.16 | 8.18 | 7.92 | qfq | 81,960,245 | 677,499,301 | -0.85% |
| 2024-10-28 | 8.23 | 8.28 | 8.18 | 8.25 | 7.99 | qfq | 59,248,196 | 487,652,948 | 0.12% |
| 2024-10-25 | 8.16 | 8.33 | 8.13 | 8.24 | 7.98 | qfq | 69,750,931 | 574,268,340 | 1.23% |
| 2024-10-24 | 8.11 | 8.18 | 8.06 | 8.14 | 7.88 | qfq | 52,414,833 | 426,116,268 | -0.25% |
| 2024-10-23 | 8.23 | 8.33 | 8.14 | 8.16 | 7.90 | qfq | 86,233,676 | 709,517,447 | -0.73% |
| 2024-10-22 | 8.18 | 8.28 | 8.14 | 8.22 | 7.96 | qfq | 69,395,499 | 568,446,372 | 0.49% |
| 2024-10-21 | 8.23 | 8.29 | 8.11 | 8.18 | 7.92 | qfq | 108,606,269 | 890,412,598 | -0.85% |
| 2024-10-18 | 7.97 | 8.56 | 7.88 | 8.25 | 7.99 | qfq | 164,244,831 | 1,344,591,321 | 4.56% |
| 2024-10-17 | 8.00 | 8.13 | 7.89 | 7.89 | 7.64 | qfq | 81,617,695 | 653,647,042 | -0.63% |
| 2024-10-16 | 7.84 | 8.12 | 7.81 | 7.94 | 7.69 | qfq | 87,198,116 | 693,614,102 | 0.13% |
| 2024-10-15 | 8.18 | 8.22 | 7.92 | 7.93 | 7.68 | qfq | 88,725,190 | 718,241,041 | -3.76% |
| 2024-10-14 | 8.30 | 8.31 | 7.92 | 8.24 | 7.98 | qfq | 116,361,944 | 943,127,210 | 1.35% |
| 2024-10-11 | 8.28 | 8.40 | 8.04 | 8.13 | 7.87 | qfq | 123,481,963 | 1,015,915,542 | -2.63% |
| 2024-10-10 | 8.82 | 8.91 | 8.25 | 8.35 | 8.09 | qfq | 176,968,731 | 1,502,936,203 | -3.24% |
| 2024-10-09 | 9.20 | 9.55 | 8.63 | 8.63 | 8.36 | qfq | 285,624,122 | 2,600,096,265 | -10.01% |
| 2024-10-08 | 9.59 | 9.59 | 9.13 | 9.59 | 9.29 | qfq | 250,604,585 | 2,381,727,781 | 9.98% |
| 2024-09-30 | 8.50 | 8.72 | 8.27 | 8.72 | 8.45 | qfq | 257,416,381 | 2,204,182,967 | 9.96% |
| 2024-09-27 | 7.58 | 7.94 | 7.43 | 7.93 | 7.68 | qfq | 116,696,847 | 891,914,042 | 7.16% |
| 2024-09-26 | 6.99 | 7.42 | 6.96 | 7.40 | 7.17 | qfq | 110,410,856 | 796,573,221 | 5.41% |
| 2024-09-25 | 7.00 | 7.21 | 7.00 | 7.02 | 6.80 | qfq | 117,659,330 | 835,693,785 | 2.03% |
| 2024-09-24 | 6.61 | 6.90 | 6.57 | 6.88 | 6.66 | qfq | 85,985,202 | 581,580,715 | 4.88% |
| 2024-09-23 | 6.59 | 6.60 | 6.53 | 6.56 | 6.35 | qfq | 20,035,450 | 131,436,803 | -0.30% |
| 2024-09-20 | 6.57 | 6.60 | 6.51 | 6.58 | 6.37 | qfq | 21,380,484 | 140,220,695 | 0.15% |
| 2024-09-19 | 6.55 | 6.68 | 6.47 | 6.57 | 6.36 | qfq | 39,891,603 | 262,011,150 | 1.08% |
| 2024-09-18 | 6.41 | 6.54 | 6.39 | 6.50 | 6.30 | qfq | 35,431,404 | 228,714,803 | 1.25% |
| 2024-09-13 | 6.42 | 6.50 | 6.40 | 6.42 | 6.22 | qfq | 26,617,829 | 171,584,143 | 0.16% |
| 2024-09-12 | 6.39 | 6.45 | 6.36 | 6.41 | 6.21 | qfq | 26,706,964 | 171,325,592 | 0.63% |
| 2024-09-11 | 6.36 | 6.42 | 6.34 | 6.37 | 6.17 | qfq | 19,947,300 | 127,139,603 | -0.47% |
| 2024-09-10 | 6.44 | 6.47 | 6.29 | 6.40 | 6.20 | qfq | 35,117,462 | 223,214,377 | -0.47% |
| 2024-09-09 | 6.37 | 6.52 | 6.35 | 6.43 | 6.23 | qfq | 32,926,078 | 212,230,695 | 0.16% |
| 2024-09-06 | 6.55 | 6.58 | 6.41 | 6.42 | 6.22 | qfq | 54,932,696 | 356,670,143 | 0.31% |
| 2024-09-05 | 6.35 | 6.42 | 6.35 | 6.40 | 6.20 | qfq | 17,386,324 | 111,059,342 | 0.79% |
| 2024-09-04 | 6.33 | 6.42 | 6.32 | 6.35 | 6.15 | qfq | 19,461,885 | 123,982,519 | -0.16% |
| 2024-09-03 | 6.34 | 6.41 | 6.33 | 6.36 | 6.16 | qfq | 20,084,797 | 127,785,655 | 0.32% |
| 2024-09-02 | 6.50 | 6.51 | 6.34 | 6.34 | 6.14 | qfq | 34,955,295 | 223,729,195 | -2.76% |
| 2024-08-30 | 6.39 | 6.61 | 6.37 | 6.52 | 6.32 | qfq | 46,611,075 | 304,335,802 | 2.03% |
| 2024-08-29 | 6.35 | 6.46 | 6.34 | 6.39 | 6.19 | qfq | 28,546,150 | 182,974,119 | 0.63% |
| 2024-08-28 | 6.37 | 6.41 | 6.32 | 6.35 | 6.15 | qfq | 14,843,500 | 94,426,415 | 0.16% |
| 2024-08-27 | 6.40 | 6.40 | 6.33 | 6.34 | 6.14 | qfq | 14,936,290 | 94,857,831 | -1.09% |
| 2024-08-26 | 6.41 | 6.49 | 6.37 | 6.41 | 6.21 | qfq | 17,344,907 | 111,516,970 | 0.00% |
| 2024-08-23 | 6.36 | 6.46 | 6.34 | 6.41 | 6.21 | qfq | 19,017,109 | 121,563,617 | 0.79% |
| 2024-08-22 | 6.51 | 6.56 | 6.35 | 6.36 | 6.16 | qfq | 23,565,090 | 151,290,937 | -2.15% |
| 2024-08-21 | 6.50 | 6.54 | 6.47 | 6.50 | 6.30 | qfq | 11,691,974 | 76,014,583 | -0.15% |
| 2024-08-20 | 6.63 | 6.65 | 6.49 | 6.51 | 6.31 | qfq | 23,136,560 | 151,230,701 | -1.81% |
| 2024-08-19 | 6.59 | 6.68 | 6.57 | 6.63 | 6.42 | qfq | 15,740,170 | 104,472,971 | 0.45% |
| 2024-08-16 | 6.69 | 6.70 | 6.58 | 6.60 | 6.39 | qfq | 23,599,612 | 156,508,355 | -1.49% |
| 2024-08-15 | 6.62 | 6.77 | 6.61 | 6.70 | 6.49 | qfq | 26,527,925 | 177,700,127 | 1.06% |
| 2024-08-14 | 6.66 | 6.70 | 6.63 | 6.63 | 6.42 | qfq | 15,244,210 | 101,437,578 | -0.75% |
| 2024-08-13 | 6.61 | 6.69 | 6.58 | 6.68 | 6.47 | qfq | 22,800,634 | 151,413,582 | 1.06% |
| 2024-08-12 | 6.61 | 6.64 | 6.58 | 6.61 | 6.40 | qfq | 15,838,741 | 104,622,689 | -0.30% |
| 2024-08-09 | 6.76 | 6.78 | 6.63 | 6.63 | 6.42 | qfq | 19,920,940 | 133,300,467 | -1.04% |
| 2024-08-08 | 6.66 | 6.79 | 6.65 | 6.70 | 6.49 | qfq | 23,369,469 | 156,861,667 | 0.30% |
| 2024-08-07 | 6.69 | 6.75 | 6.64 | 6.68 | 6.47 | qfq | 18,603,875 | 124,349,760 | -0.45% |
| 2024-08-06 | 6.73 | 6.75 | 6.64 | 6.71 | 6.50 | qfq | 25,547,980 | 171,049,688 | 0.75% |
| 2024-08-05 | 6.69 | 6.80 | 6.64 | 6.66 | 6.45 | qfq | 34,347,632 | 230,521,587 | -0.45% |
| 2024-08-02 | 6.83 | 6.87 | 6.67 | 6.69 | 6.48 | qfq | 33,064,052 | 223,843,051 | -2.62% |
| 2024-08-01 | 6.84 | 6.93 | 6.84 | 6.87 | 6.65 | qfq | 36,506,387 | 251,372,146 | -0.29% |
| 2024-07-31 | 6.57 | 6.99 | 6.57 | 6.89 | 6.67 | qfq | 67,319,847 | 459,874,676 | 4.87% |
| 2024-07-30 | 6.53 | 6.58 | 6.46 | 6.57 | 6.36 | qfq | 20,663,122 | 135,217,569 | 0.46% |
| 2024-07-29 | 6.57 | 6.62 | 6.53 | 6.54 | 6.33 | qfq | 16,743,761 | 109,949,297 | -0.76% |
| 2024-07-26 | 6.48 | 6.64 | 6.47 | 6.59 | 6.38 | qfq | 24,263,215 | 159,479,217 | 1.85% |
| 2024-07-25 | 6.40 | 6.52 | 6.39 | 6.47 | 6.27 | qfq | 21,464,394 | 138,816,199 | 1.09% |
| 2024-07-24 | 6.44 | 6.48 | 6.38 | 6.40 | 6.20 | qfq | 19,194,172 | 123,511,701 | -0.62% |
| 2024-07-23 | 6.55 | 6.60 | 6.44 | 6.44 | 6.24 | qfq | 27,474,854 | 179,286,447 | -1.98% |
| 2024-07-22 | 6.64 | 6.69 | 6.51 | 6.57 | 6.36 | qfq | 27,328,732 | 179,903,306 | -0.61% |
| 2024-07-19 | 6.56 | 6.63 | 6.52 | 6.61 | 6.40 | qfq | 22,820,416 | 150,288,229 | 0.76% |
| 2024-07-18 | 6.54 | 6.57 | 6.44 | 6.56 | 6.35 | qfq | 17,809,730 | 115,995,542 | 0.31% |
| 2024-07-17 | 6.52 | 6.58 | 6.52 | 6.54 | 6.33 | qfq | 17,236,932 | 112,898,532 | 0.15% |
| 2024-07-16 | 6.51 | 6.56 | 6.49 | 6.53 | 6.32 | qfq | 15,730,335 | 102,621,949 | 0.31% |
| 2024-07-15 | 6.56 | 6.56 | 6.48 | 6.51 | 6.31 | qfq | 13,881,690 | 90,327,969 | -0.46% |
| 2024-07-12 | 6.57 | 6.60 | 6.52 | 6.54 | 6.33 | qfq | 13,059,014 | 85,547,808 | -0.46% |
| 2024-07-11 | 6.56 | 6.62 | 6.50 | 6.57 | 6.36 | qfq | 24,488,289 | 160,963,432 | 1.55% |
| 2024-07-10 | 6.44 | 6.57 | 6.42 | 6.47 | 6.27 | qfq | 21,185,470 | 137,548,832 | 0.00% |
| 2024-07-09 | 6.29 | 6.49 | 6.25 | 6.47 | 6.27 | qfq | 34,513,706 | 219,933,756 | 3.35% |
| 2024-07-08 | 6.47 | 6.50 | 6.24 | 6.26 | 6.06 | qfq | 39,786,729 | 252,087,208 | -3.99% |
| 2024-07-05 | 6.51 | 6.58 | 6.44 | 6.52 | 6.32 | qfq | 20,485,278 | 133,205,024 | 0.31% |
| 2024-07-04 | 6.67 | 6.68 | 6.49 | 6.50 | 6.30 | qfq | 23,703,622 | 155,724,120 | -2.40% |
| 2024-07-03 | 6.68 | 6.71 | 6.63 | 6.66 | 6.45 | qfq | 14,792,800 | 98,684,578 | 0.00% |
| 2024-07-02 | 6.63 | 6.72 | 6.62 | 6.66 | 6.45 | qfq | 20,187,749 | 134,790,550 | 0.45% |
| 2024-07-01 | 6.61 | 6.66 | 6.53 | 6.63 | 6.42 | qfq | 21,836,641 | 144,376,928 | 0.30% |
| 2024-06-28 | 6.73 | 6.81 | 6.59 | 6.61 | 6.40 | qfq | 33,592,569 | 225,268,586 | -1.49% |
| 2024-06-27 | 6.79 | 6.81 | 6.70 | 6.71 | 6.50 | qfq | 20,468,394 | 137,905,130 | -1.61% |
| 2024-06-26 | 6.69 | 6.83 | 6.69 | 6.82 | 6.61 | qfq | 19,100,498 | 129,136,876 | 1.34% |
| 2024-06-25 | 6.79 | 6.81 | 6.67 | 6.73 | 6.52 | qfq | 21,895,468 | 147,684,539 | -0.59% |
| 2024-06-24 | 6.88 | 6.91 | 6.76 | 6.77 | 6.56 | qfq | 25,265,687 | 172,307,195 | -2.03% |
| 2024-06-21 | 6.90 | 6.95 | 6.88 | 6.91 | 6.69 | qfq | 18,572,455 | 128,536,702 | 0.44% |
| 2024-06-20 | 6.93 | 6.98 | 6.87 | 6.88 | 6.66 | qfq | 19,635,260 | 135,696,922 | -1.01% |
| 2024-06-19 | 7.05 | 7.07 | 6.95 | 6.95 | 6.73 | qfq | 16,236,712 | 113,600,407 | -1.42% |
| 2024-06-18 | 6.99 | 7.09 | 6.99 | 7.05 | 6.83 | qfq | 23,444,691 | 165,297,126 | 0.57% |
| 2024-06-17 | 6.95 | 7.03 | 6.91 | 7.01 | 6.79 | qfq | 25,564,846 | 178,532,074 | 0.00% |
| 2024-06-14 | 6.86 | 7.05 | 6.81 | 7.01 | 6.79 | qfq | 48,206,077 | 334,151,112 | 1.89% |
| 2024-06-13 | 6.93 | 6.94 | 6.86 | 6.88 | 6.66 | qfq | 19,149,834 | 131,874,247 | -0.43% |
| 2024-06-12 | 6.97 | 7.00 | 6.90 | 6.91 | 6.69 | qfq | 26,524,700 | 184,269,011 | -0.86% |
| 2024-06-11 | 6.90 | 7.00 | 6.89 | 6.97 | 6.75 | qfq | 21,088,927 | 146,861,915 | 0.72% |
| 2024-06-07 | 7.00 | 7.01 | 6.82 | 6.92 | 6.70 | qfq | 27,619,784 | 191,426,994 | -1.70% |
| 2024-06-06 | 7.19 | 7.21 | 7.02 | 7.04 | 6.72 | qfq | 31,942,110 | 226,192,653 | -1.81% |
| 2024-06-05 | 7.18 | 7.23 | 7.16 | 7.17 | 6.85 | qfq | 19,275,425 | 138,611,033 | -0.28% |
| 2024-06-04 | 7.17 | 7.21 | 7.13 | 7.19 | 6.87 | qfq | 24,502,779 | 175,640,566 | 0.42% |
| 2024-06-03 | 7.19 | 7.22 | 7.10 | 7.16 | 6.84 | qfq | 29,296,573 | 209,561,235 | -0.83% |
| 2024-05-31 | 7.26 | 7.30 | 7.22 | 7.22 | 6.89 | qfq | 17,479,629 | 126,783,473 | -0.28% |
| 2024-05-30 | 7.22 | 7.27 | 7.20 | 7.24 | 6.91 | qfq | 16,792,390 | 121,480,337 | 0.00% |
| 2024-05-29 | 7.24 | 7.31 | 7.21 | 7.24 | 6.91 | qfq | 18,772,446 | 136,231,452 | -0.14% |
| 2024-05-28 | 7.33 | 7.34 | 7.24 | 7.25 | 6.92 | qfq | 19,148,755 | 139,470,291 | -1.36% |
| 2024-05-27 | 7.34 | 7.36 | 7.25 | 7.35 | 7.02 | qfq | 19,712,188 | 143,865,921 | 0.68% |
| 2024-05-24 | 7.34 | 7.41 | 7.30 | 7.30 | 6.97 | qfq | 19,319,359 | 142,035,598 | -0.95% |
| 2024-05-23 | 7.51 | 7.52 | 7.34 | 7.37 | 7.04 | qfq | 34,974,154 | 258,948,819 | -1.99% |
| 2024-05-22 | 7.48 | 7.56 | 7.47 | 7.52 | 7.18 | qfq | 21,860,361 | 164,430,982 | 0.40% |
| 2024-05-21 | 7.54 | 7.56 | 7.48 | 7.49 | 7.15 | qfq | 22,908,285 | 172,019,243 | -0.66% |
| 2024-05-20 | 7.55 | 7.66 | 7.53 | 7.54 | 7.20 | qfq | 47,460,840 | 360,208,514 | -0.40% |
| 2024-05-17 | 7.45 | 7.57 | 7.44 | 7.57 | 7.23 | qfq | 32,309,135 | 242,604,373 | 1.47% |
| 2024-05-16 | 7.49 | 7.54 | 7.44 | 7.46 | 7.12 | qfq | 34,469,811 | 258,162,937 | 0.00% |
| 2024-05-15 | 7.70 | 7.71 | 7.45 | 7.46 | 7.12 | qfq | 53,499,263 | 403,347,710 | -2.86% |
| 2024-05-14 | 7.63 | 7.69 | 7.56 | 7.68 | 7.33 | qfq | 43,597,450 | 332,415,540 | 0.39% |
| 2024-05-13 | 7.61 | 7.69 | 7.52 | 7.65 | 7.30 | qfq | 45,150,790 | 343,399,426 | 0.13% |
| 2024-05-10 | 7.60 | 7.65 | 7.54 | 7.64 | 7.30 | qfq | 39,618,255 | 300,991,923 | 0.53% |
| 2024-05-09 | 7.57 | 7.66 | 7.55 | 7.60 | 7.26 | qfq | 38,663,055 | 294,158,916 | 0.93% |
| 2024-05-08 | 7.62 | 7.65 | 7.51 | 7.53 | 7.19 | qfq | 30,712,655 | 232,385,876 | -1.70% |
| 2024-05-07 | 7.70 | 7.72 | 7.61 | 7.66 | 7.31 | qfq | 41,757,280 | 319,611,407 | -0.65% |
| 2024-05-06 | 7.77 | 7.83 | 7.68 | 7.71 | 7.36 | qfq | 50,886,144 | 394,527,792 | 0.52% |
| 2024-04-30 | 7.74 | 7.80 | 7.65 | 7.67 | 7.32 | qfq | 46,628,621 | 359,728,911 | -1.41% |
| 2024-04-29 | 7.68 | 7.86 | 7.64 | 7.78 | 7.43 | qfq | 107,574,192 | 834,757,905 | 0.65% |
| 2024-04-26 | 7.45 | 7.73 | 7.34 | 7.73 | 7.38 | qfq | 111,106,584 | 835,782,787 | 5.89% |
| 2024-04-25 | 7.31 | 7.37 | 7.26 | 7.30 | 6.97 | qfq | 22,010,460 | 160,870,767 | -0.68% |
| 2024-04-24 | 7.31 | 7.36 | 7.29 | 7.35 | 7.02 | qfq | 22,375,350 | 163,855,302 | 0.27% |
| 2024-04-23 | 7.33 | 7.41 | 7.31 | 7.33 | 7.00 | qfq | 21,860,500 | 160,828,248 | 0.00% |
| 2024-04-22 | 7.32 | 7.43 | 7.30 | 7.33 | 7.00 | qfq | 22,735,499 | 167,202,216 | 0.14% |
| 2024-04-19 | 7.33 | 7.43 | 7.32 | 7.32 | 6.99 | qfq | 27,256,305 | 200,626,909 | -0.54% |
| 2024-04-18 | 7.22 | 7.42 | 7.19 | 7.36 | 7.03 | qfq | 43,805,558 | 321,699,214 | 1.66% |
| 2024-04-17 | 7.08 | 7.24 | 7.08 | 7.24 | 6.91 | qfq | 39,992,222 | 286,597,787 | 2.26% |
| 2024-04-16 | 7.22 | 7.30 | 7.07 | 7.08 | 6.76 | qfq | 38,842,988 | 279,226,961 | -2.75% |
| 2024-04-15 | 7.18 | 7.34 | 7.06 | 7.28 | 6.95 | qfq | 45,156,011 | 326,782,343 | 1.96% |
| 2024-04-12 | 7.25 | 7.27 | 7.13 | 7.14 | 6.82 | qfq | 24,212,003 | 174,279,392 | -1.24% |
| 2024-04-11 | 7.19 | 7.31 | 7.18 | 7.23 | 6.90 | qfq | 24,751,690 | 179,709,731 | 0.28% |
| 2024-04-10 | 7.36 | 7.37 | 7.18 | 7.21 | 6.88 | qfq | 29,378,175 | 213,168,676 | -2.04% |
| 2024-04-09 | 7.38 | 7.41 | 7.32 | 7.36 | 7.03 | qfq | 23,719,459 | 174,586,956 | -0.14% |
| 2024-04-08 | 7.42 | 7.52 | 7.35 | 7.37 | 7.04 | qfq | 35,070,508 | 260,187,689 | -1.34% |
| 2024-04-03 | 7.53 | 7.56 | 7.45 | 7.47 | 7.13 | qfq | 24,509,270 | 183,660,414 | -0.93% |
| 2024-04-02 | 7.56 | 7.63 | 7.51 | 7.54 | 7.20 | qfq | 25,228,832 | 190,936,791 | -0.53% |
| 2024-04-01 | 7.51 | 7.60 | 7.50 | 7.58 | 7.24 | qfq | 40,322,007 | 304,626,863 | 1.88% |
| 2024-03-29 | 7.40 | 7.44 | 7.33 | 7.44 | 7.10 | qfq | 28,241,506 | 208,651,491 | 0.81% |
| 2024-03-28 | 7.36 | 7.47 | 7.35 | 7.38 | 7.05 | qfq | 31,220,866 | 231,148,975 | 0.27% |
| 2024-03-27 | 7.45 | 7.51 | 7.36 | 7.36 | 7.03 | qfq | 34,207,971 | 254,550,190 | -1.47% |
| 2024-03-26 | 7.45 | 7.49 | 7.41 | 7.47 | 7.13 | qfq | 30,485,184 | 227,390,821 | 0.95% |
| 2024-03-25 | 7.61 | 7.63 | 7.40 | 7.40 | 7.07 | qfq | 53,737,639 | 403,689,275 | -3.39% |
| 2024-03-22 | 7.83 | 7.83 | 7.65 | 7.66 | 7.31 | qfq | 40,865,520 | 315,452,140 | -2.05% |
| 2024-03-21 | 7.82 | 7.91 | 7.78 | 7.82 | 7.47 | qfq | 35,837,740 | 280,970,970 | 0.13% |
| 2024-03-20 | 7.77 | 7.84 | 7.75 | 7.81 | 7.46 | qfq | 32,934,019 | 256,553,966 | 0.00% |
| 2024-03-19 | 7.96 | 7.96 | 7.81 | 7.81 | 7.46 | qfq | 36,968,619 | 291,081,881 | -2.13% |
| 2024-03-18 | 7.87 | 8.03 | 7.86 | 7.98 | 7.62 | qfq | 57,612,010 | 457,472,789 | 1.79% |
| 2024-03-15 | 7.75 | 7.85 | 7.71 | 7.84 | 7.49 | qfq | 33,735,082 | 262,102,602 | 1.16% |
| 2024-03-14 | 7.79 | 7.84 | 7.70 | 7.75 | 7.40 | qfq | 30,831,965 | 239,366,408 | -0.64% |
| 2024-03-13 | 7.90 | 7.92 | 7.77 | 7.80 | 7.45 | qfq | 36,817,220 | 288,600,747 | -1.52% |
| 2024-03-12 | 7.93 | 7.98 | 7.84 | 7.92 | 7.56 | qfq | 39,256,492 | 310,301,336 | 0.00% |
| 2024-03-11 | 7.82 | 7.92 | 7.80 | 7.92 | 7.56 | qfq | 36,630,938 | 287,940,659 | 1.41% |
| 2024-03-08 | 7.79 | 7.83 | 7.71 | 7.81 | 7.46 | qfq | 30,891,070 | 240,138,654 | 0.26% |
| 2024-03-07 | 7.84 | 7.93 | 7.76 | 7.79 | 7.44 | qfq | 39,222,550 | 307,344,661 | -0.76% |
| 2024-03-06 | 7.87 | 7.96 | 7.78 | 7.85 | 7.50 | qfq | 39,324,259 | 309,105,001 | -0.25% |
| 2024-03-05 | 7.93 | 7.96 | 7.83 | 7.87 | 7.51 | qfq | 37,849,912 | 298,379,549 | -1.13% |
| 2024-03-04 | 8.01 | 8.05 | 7.90 | 7.96 | 7.60 | qfq | 42,379,830 | 338,036,916 | -1.12% |
| 2024-03-01 | 8.00 | 8.10 | 7.94 | 8.05 | 7.69 | qfq | 58,897,777 | 471,931,027 | 0.88% |
| 2024-02-29 | 7.78 | 7.98 | 7.75 | 7.98 | 7.62 | qfq | 63,928,030 | 503,706,151 | 1.79% |
| 2024-02-28 | 8.09 | 8.17 | 7.82 | 7.84 | 7.49 | qfq | 97,525,496 | 782,501,596 | -2.00% |
| 2024-02-27 | 7.69 | 8.00 | 7.69 | 8.00 | 7.64 | qfq | 74,536,110 | 588,907,595 | 3.36% |
| 2024-02-26 | 7.76 | 7.83 | 7.70 | 7.74 | 7.39 | qfq | 46,475,430 | 361,050,743 | -0.39% |
| 2024-02-23 | 7.80 | 7.81 | 7.69 | 7.77 | 7.42 | qfq | 42,675,204 | 330,941,635 | 0.13% |
| 2024-02-22 | 7.65 | 7.80 | 7.62 | 7.76 | 7.41 | qfq | 47,122,697 | 362,974,203 | 0.91% |
| 2024-02-21 | 7.59 | 7.89 | 7.53 | 7.69 | 7.34 | qfq | 68,782,860 | 531,395,034 | 0.65% |
| 2024-02-20 | 7.55 | 7.69 | 7.48 | 7.64 | 7.30 | qfq | 54,605,689 | 414,541,042 | 0.39% |
| 2024-02-19 | 7.85 | 7.85 | 7.48 | 7.61 | 7.27 | qfq | 84,966,527 | 643,937,111 | -3.55% |
| 2024-02-08 | 7.77 | 8.04 | 7.72 | 7.89 | 7.53 | qfq | 81,150,616 | 643,958,974 | 2.20% |
| 2024-02-07 | 7.37 | 7.72 | 7.32 | 7.72 | 7.37 | qfq | 82,175,835 | 625,635,844 | 4.47% |
| 2024-02-06 | 6.80 | 7.42 | 6.72 | 7.39 | 7.06 | qfq | 60,864,334 | 433,277,031 | 7.88% |
| 2024-02-05 | 7.03 | 7.08 | 6.67 | 6.85 | 6.54 | qfq | 63,137,496 | 434,259,385 | -3.25% |
| 2024-02-02 | 7.37 | 7.39 | 6.88 | 7.08 | 6.76 | qfq | 57,922,338 | 412,083,880 | -3.28% |
| 2024-02-01 | 7.37 | 7.52 | 7.24 | 7.32 | 6.99 | qfq | 38,784,824 | 286,170,692 | -1.48% |
| 2024-01-31 | 7.48 | 7.61 | 7.39 | 7.43 | 7.09 | qfq | 42,338,748 | 316,968,066 | -0.93% |
| 2024-01-30 | 7.58 | 7.70 | 7.48 | 7.50 | 7.16 | qfq | 34,448,921 | 261,695,276 | -1.57% |
| 2024-01-29 | 7.68 | 7.79 | 7.61 | 7.62 | 7.28 | qfq | 45,498,843 | 350,117,709 | -0.91% |
| 2024-01-26 | 7.59 | 7.75 | 7.54 | 7.69 | 7.34 | qfq | 54,327,700 | 415,693,675 | 0.39% |
| 2024-01-25 | 7.47 | 7.77 | 7.41 | 7.66 | 7.31 | qfq | 99,939,607 | 763,155,783 | 3.79% |
| 2024-01-24 | 7.09 | 7.44 | 7.01 | 7.38 | 7.05 | qfq | 55,820,755 | 402,965,351 | 4.24% |
| 2024-01-23 | 6.90 | 7.14 | 6.84 | 7.08 | 6.76 | qfq | 34,814,650 | 243,568,458 | 2.61% |
| 2024-01-22 | 7.18 | 7.23 | 6.87 | 6.90 | 6.59 | qfq | 37,182,266 | 263,247,079 | -3.90% |
| 2024-01-19 | 7.31 | 7.32 | 7.15 | 7.18 | 6.86 | qfq | 34,737,448 | 251,131,962 | -1.91% |
| 2024-01-18 | 7.30 | 7.38 | 7.09 | 7.32 | 6.99 | qfq | 45,062,630 | 325,097,957 | 0.00% |
| 2024-01-17 | 7.46 | 7.49 | 7.31 | 7.32 | 6.99 | qfq | 20,829,860 | 154,603,230 | -1.88% |
| 2024-01-16 | 7.36 | 7.47 | 7.34 | 7.46 | 7.12 | qfq | 23,607,866 | 174,978,403 | 1.08% |
| 2024-01-15 | 7.41 | 7.49 | 7.34 | 7.38 | 7.05 | qfq | 17,970,053 | 133,022,304 | -0.81% |
| 2024-01-12 | 7.38 | 7.61 | 7.38 | 7.44 | 7.10 | qfq | 33,365,093 | 250,401,095 | 0.40% |
| 2024-01-11 | 7.28 | 7.45 | 7.26 | 7.41 | 7.08 | qfq | 24,686,226 | 182,226,857 | 1.93% |
| 2024-01-10 | 7.41 | 7.43 | 7.26 | 7.27 | 6.94 | qfq | 25,088,521 | 184,015,818 | -1.76% |
| 2024-01-09 | 7.46 | 7.52 | 7.35 | 7.40 | 7.07 | qfq | 20,045,849 | 149,170,807 | -0.80% |
| 2024-01-08 | 7.63 | 7.63 | 7.45 | 7.46 | 7.12 | qfq | 31,989,907 | 240,618,147 | -2.48% |
| 2024-01-05 | 7.70 | 7.75 | 7.61 | 7.65 | 7.30 | qfq | 23,836,541 | 183,182,126 | -0.65% |
| 2024-01-04 | 7.82 | 7.83 | 7.66 | 7.70 | 7.35 | qfq | 29,174,906 | 225,470,395 | -1.91% |
| 2024-01-03 | 7.69 | 7.88 | 7.68 | 7.85 | 7.50 | qfq | 33,966,604 | 264,263,749 | 1.95% |
| 2024-01-02 | 7.75 | 7.78 | 7.70 | 7.70 | 7.35 | qfq | 19,790,376 | 152,969,385 | -0.77% |
| 2023-12-29 | 7.74 | 7.80 | 7.72 | 7.76 | 7.41 | qfq | 24,767,702 | 192,289,643 | 0.13% |
| 2023-12-28 | 7.59 | 7.79 | 7.58 | 7.75 | 7.40 | qfq | 34,030,442 | 262,363,281 | 1.84% |
| 2023-12-27 | 7.52 | 7.65 | 7.49 | 7.61 | 7.27 | qfq | 28,258,884 | 213,969,483 | 1.33% |
| 2023-12-26 | 7.54 | 7.63 | 7.49 | 7.51 | 7.17 | qfq | 23,451,895 | 177,190,910 | -0.53% |
| 2023-12-25 | 7.60 | 7.66 | 7.52 | 7.55 | 7.21 | qfq | 27,646,716 | 209,325,610 | -0.92% |
| 2023-12-22 | 7.75 | 7.76 | 7.55 | 7.62 | 7.28 | qfq | 44,830,537 | 341,844,714 | -1.55% |
| 2023-12-21 | 7.91 | 7.94 | 7.70 | 7.74 | 7.39 | qfq | 43,435,619 | 339,674,366 | -2.76% |
| 2023-12-20 | 8.06 | 8.08 | 7.93 | 7.96 | 7.60 | qfq | 35,531,310 | 284,234,953 | -1.85% |
| 2023-12-19 | 8.12 | 8.17 | 8.01 | 8.11 | 7.74 | qfq | 27,519,115 | 222,560,421 | -0.73% |
| 2023-12-18 | 8.21 | 8.27 | 8.13 | 8.17 | 7.80 | qfq | 27,971,621 | 229,273,044 | -0.12% |
| 2023-12-15 | 8.21 | 8.31 | 8.16 | 8.18 | 7.81 | qfq | 36,118,085 | 297,443,329 | -0.24% |
| 2023-12-14 | 8.24 | 8.27 | 8.19 | 8.20 | 7.83 | qfq | 24,163,447 | 198,725,175 | 0.12% |
| 2023-12-13 | 8.26 | 8.28 | 8.19 | 8.19 | 7.82 | qfq | 25,459,529 | 209,299,009 | -0.85% |
| 2023-12-12 | 8.19 | 8.34 | 8.17 | 8.26 | 7.89 | qfq | 50,101,251 | 413,738,486 | -0.24% |
| 2023-12-11 | 8.11 | 8.34 | 7.83 | 8.28 | 7.91 | qfq | 86,218,755 | 700,183,523 | 4.15% |
| 2023-12-08 | 7.99 | 8.07 | 7.94 | 7.95 | 7.59 | qfq | 23,739,664 | 189,802,231 | -0.87% |
| 2023-12-07 | 7.95 | 8.04 | 7.94 | 8.02 | 7.66 | qfq | 21,860,888 | 174,732,345 | 0.63% |
| 2023-12-06 | 8.00 | 8.04 | 7.96 | 7.97 | 7.61 | qfq | 21,349,212 | 170,625,790 | -0.38% |
| 2023-12-05 | 8.06 | 8.11 | 7.97 | 8.00 | 7.64 | qfq | 24,187,820 | 194,481,029 | -1.23% |
| 2023-12-04 | 8.12 | 8.18 | 8.09 | 8.10 | 7.73 | qfq | 24,196,647 | 196,816,177 | -0.12% |
| 2023-12-01 | 8.07 | 8.12 | 8.04 | 8.11 | 7.74 | qfq | 23,158,401 | 187,229,305 | 0.62% |
| 2023-11-30 | 8.06 | 8.17 | 8.05 | 8.06 | 7.70 | qfq | 27,840,626 | 225,396,556 | 0.12% |
| 2023-11-29 | 8.14 | 8.15 | 8.04 | 8.05 | 7.69 | qfq | 24,981,360 | 201,833,913 | -0.98% |
| 2023-11-28 | 8.16 | 8.24 | 8.11 | 8.13 | 7.76 | qfq | 26,754,116 | 218,316,020 | -0.73% |
| 2023-11-27 | 8.15 | 8.24 | 7.93 | 8.19 | 7.82 | qfq | 49,645,238 | 403,178,741 | -0.24% |
| 2023-11-24 | 8.24 | 8.26 | 8.18 | 8.21 | 7.84 | qfq | 34,900,306 | 286,556,362 | -0.61% |
| 2023-11-23 | 8.19 | 8.27 | 8.13 | 8.26 | 7.89 | qfq | 41,375,819 | 339,080,194 | 0.85% |
| 2023-11-22 | 8.29 | 8.38 | 8.19 | 8.19 | 7.82 | qfq | 61,336,096 | 507,309,264 | -1.80% |
| 2023-11-21 | 8.23 | 8.74 | 8.21 | 8.34 | 7.96 | qfq | 114,647,729 | 971,224,412 | 1.96% |
| 2023-11-20 | 8.25 | 8.26 | 8.11 | 8.18 | 7.81 | qfq | 38,975,377 | 318,218,986 | -0.49% |
| 2023-11-17 | 8.19 | 8.24 | 8.13 | 8.22 | 7.85 | qfq | 31,383,784 | 257,265,562 | 0.12% |
| 2023-11-16 | 8.21 | 8.34 | 8.19 | 8.21 | 7.84 | qfq | 40,278,803 | 332,665,394 | -0.73% |
| 2023-11-15 | 8.31 | 8.54 | 8.26 | 8.27 | 7.90 | qfq | 79,825,764 | 668,230,487 | 0.85% |
| 2023-11-14 | 8.08 | 8.30 | 8.07 | 8.20 | 7.83 | qfq | 53,836,411 | 440,466,803 | 1.49% |
| 2023-11-13 | 8.13 | 8.14 | 8.03 | 8.08 | 7.72 | qfq | 33,134,047 | 267,216,681 | -0.49% |
| 2023-11-10 | 8.14 | 8.19 | 8.08 | 8.12 | 7.75 | qfq | 37,218,319 | 302,675,288 | -0.49% |
| 2023-11-09 | 8.19 | 8.24 | 8.11 | 8.16 | 7.79 | qfq | 35,262,564 | 287,720,834 | -0.37% |
| 2023-11-08 | 8.28 | 8.33 | 8.13 | 8.19 | 7.82 | qfq | 45,335,903 | 372,568,536 | -1.44% |
| 2023-11-07 | 8.27 | 8.38 | 8.24 | 8.31 | 7.93 | qfq | 50,349,733 | 418,292,805 | 0.00% |
| 2023-11-06 | 8.14 | 8.34 | 8.10 | 8.31 | 7.93 | qfq | 93,115,090 | 764,357,910 | 5.06% |
| 2023-11-03 | 7.82 | 7.97 | 7.80 | 7.91 | 7.55 | qfq | 34,085,231 | 269,190,320 | 1.54% |
| 2023-11-02 | 7.92 | 7.95 | 7.78 | 7.79 | 7.44 | qfq | 28,012,100 | 219,955,869 | -1.52% |
| 2023-11-01 | 8.04 | 8.05 | 7.90 | 7.91 | 7.55 | qfq | 31,413,133 | 249,756,097 | -0.38% |
| 2023-10-31 | 7.92 | 8.00 | 7.89 | 7.94 | 7.58 | qfq | 32,145,640 | 255,140,423 | 0.13% |
| 2023-10-30 | 8.00 | 8.02 | 7.84 | 7.93 | 7.57 | qfq | 61,643,623 | 488,347,574 | -1.73% |
| 2023-10-27 | 7.90 | 8.14 | 7.88 | 8.07 | 7.71 | qfq | 55,464,914 | 445,967,344 | 1.89% |
| 2023-10-26 | 7.91 | 7.95 | 7.82 | 7.92 | 7.56 | qfq | 28,685,494 | 226,531,564 | -0.50% |
| 2023-10-25 | 7.98 | 8.06 | 7.94 | 7.96 | 7.60 | qfq | 37,711,431 | 301,720,168 | 0.51% |
| 2023-10-24 | 7.73 | 7.96 | 7.71 | 7.92 | 7.56 | qfq | 46,635,627 | 365,422,754 | 3.26% |
| 2023-10-23 | 7.90 | 7.93 | 7.64 | 7.67 | 7.32 | qfq | 36,001,086 | 278,270,272 | -3.40% |
| 2023-10-20 | 7.90 | 8.01 | 7.86 | 7.94 | 7.58 | qfq | 33,932,929 | 269,306,397 | -0.50% |
| 2023-10-19 | 8.04 | 8.17 | 7.97 | 7.98 | 7.57 | qfq | 47,686,732 | 384,595,152 | -1.36% |
| 2023-10-18 | 8.03 | 8.13 | 8.00 | 8.09 | 7.68 | qfq | 46,714,938 | 377,508,361 | 0.25% |
| 2023-10-17 | 7.98 | 8.14 | 7.93 | 8.07 | 7.66 | qfq | 47,898,340 | 386,127,171 | 1.64% |
| 2023-10-16 | 7.99 | 8.04 | 7.86 | 7.94 | 7.53 | qfq | 38,630,745 | 307,181,995 | -0.75% |
| 2023-10-13 | 7.95 | 8.02 | 7.89 | 8.00 | 7.59 | qfq | 30,661,048 | 244,310,015 | 0.00% |
| 2023-10-12 | 7.97 | 8.01 | 7.90 | 8.00 | 7.59 | qfq | 36,721,921 | 292,327,486 | 1.91% |
| 2023-10-11 | 7.83 | 8.00 | 7.81 | 7.85 | 7.45 | qfq | 38,916,637 | 307,673,252 | 0.38% |
| 2023-10-10 | 7.84 | 7.92 | 7.80 | 7.82 | 7.42 | qfq | 24,463,236 | 192,109,820 | 0.00% |
| 2023-10-09 | 7.85 | 7.86 | 7.70 | 7.82 | 7.42 | qfq | 30,162,846 | 235,376,037 | -0.76% |
| 2023-09-28 | 7.95 | 7.98 | 7.84 | 7.88 | 7.48 | qfq | 29,640,250 | 233,919,099 | -0.63% |
| 2023-09-27 | 8.00 | 8.03 | 7.90 | 7.93 | 7.52 | qfq | 37,587,476 | 298,608,389 | -0.88% |
| 2023-09-26 | 7.91 | 8.01 | 7.89 | 8.00 | 7.59 | qfq | 33,958,071 | 270,393,359 | 1.01% |
| 2023-09-25 | 8.05 | 8.05 | 7.88 | 7.92 | 7.51 | qfq | 42,473,579 | 336,739,371 | -2.10% |
| 2023-09-22 | 7.85 | 8.10 | 7.85 | 8.09 | 7.68 | qfq | 43,636,339 | 349,195,907 | 2.80% |
| 2023-09-21 | 7.88 | 8.00 | 7.86 | 7.87 | 7.47 | qfq | 27,388,887 | 216,983,534 | -0.51% |
| 2023-09-20 | 7.88 | 7.96 | 7.88 | 7.91 | 7.51 | qfq | 24,128,323 | 191,400,028 | 0.00% |
| 2023-09-19 | 7.91 | 7.96 | 7.87 | 7.91 | 7.51 | qfq | 27,563,400 | 218,024,246 | 0.13% |
| 2023-09-18 | 7.89 | 7.91 | 7.83 | 7.90 | 7.50 | qfq | 27,188,155 | 214,227,381 | 0.00% |
| 2023-09-15 | 7.98 | 8.00 | 7.87 | 7.90 | 7.50 | qfq | 32,795,736 | 260,304,325 | -0.38% |
| 2023-09-14 | 7.94 | 7.97 | 7.89 | 7.93 | 7.52 | qfq | 25,457,653 | 201,715,205 | 0.25% |
| 2023-09-13 | 8.05 | 8.05 | 7.87 | 7.91 | 7.51 | qfq | 28,968,060 | 229,799,507 | -1.37% |
| 2023-09-12 | 8.07 | 8.09 | 7.99 | 8.02 | 7.61 | qfq | 30,507,709 | 245,011,680 | -0.99% |
| 2023-09-11 | 7.96 | 8.15 | 7.90 | 8.10 | 7.69 | qfq | 55,213,730 | 443,882,344 | 1.89% |
| 2023-09-08 | 7.89 | 8.02 | 7.86 | 7.95 | 7.54 | qfq | 35,556,202 | 281,802,587 | 1.27% |
| 2023-09-07 | 7.92 | 7.98 | 7.83 | 7.85 | 7.45 | qfq | 37,527,777 | 296,558,636 | -1.13% |
| 2023-09-06 | 7.92 | 7.96 | 7.85 | 7.94 | 7.53 | qfq | 34,814,470 | 275,007,962 | 0.25% |
| 2023-09-05 | 8.05 | 8.05 | 7.89 | 7.92 | 7.51 | qfq | 47,016,638 | 373,293,887 | -1.74% |
| 2023-09-04 | 8.08 | 8.13 | 7.98 | 8.06 | 7.65 | qfq | 44,603,247 | 359,471,810 | 0.25% |
| 2023-09-01 | 8.06 | 8.09 | 8.00 | 8.04 | 7.63 | qfq | 41,786,861 | 336,040,968 | 0.37% |
| 2023-08-31 | 8.14 | 8.20 | 7.98 | 8.01 | 7.60 | qfq | 53,145,220 | 428,708,571 | -1.23% |
| 2023-08-30 | 8.32 | 8.36 | 8.11 | 8.11 | 7.70 | qfq | 68,923,383 | 564,403,197 | -2.99% |
| 2023-08-29 | 8.45 | 8.50 | 8.14 | 8.36 | 7.93 | qfq | 107,115,254 | 890,464,478 | -0.95% |
| 2023-08-28 | 9.11 | 9.11 | 8.37 | 8.44 | 8.01 | qfq | 155,521,239 | 1,362,281,976 | 1.93% |
| 2023-08-25 | 8.23 | 8.37 | 8.19 | 8.28 | 7.86 | qfq | 59,149,415 | 490,589,877 | 0.49% |
| 2023-08-24 | 8.20 | 8.34 | 8.13 | 8.24 | 7.82 | qfq | 43,677,423 | 360,034,983 | 0.98% |
| 2023-08-23 | 8.35 | 8.37 | 8.16 | 8.16 | 7.74 | qfq | 49,471,051 | 406,970,447 | -2.51% |
| 2023-08-22 | 8.27 | 8.43 | 8.27 | 8.37 | 7.94 | qfq | 78,267,253 | 653,715,450 | 1.70% |
| 2023-08-21 | 8.45 | 8.59 | 8.22 | 8.23 | 7.81 | qfq | 82,264,427 | 688,738,230 | -4.19% |
| 2023-08-18 | 8.80 | 8.87 | 8.58 | 8.59 | 8.15 | qfq | 63,103,705 | 548,864,396 | -2.50% |
| 2023-08-17 | 8.66 | 8.85 | 8.56 | 8.81 | 8.36 | qfq | 115,243,910 | 1,003,133,526 | 0.69% |
| 2023-08-16 | 8.38 | 8.98 | 8.33 | 8.75 | 8.30 | qfq | 165,288,630 | 1,448,511,065 | 3.43% |
| 2023-08-15 | 8.44 | 8.53 | 8.33 | 8.46 | 8.03 | qfq | 57,381,264 | 484,169,748 | 0.36% |
| 2023-08-14 | 8.40 | 8.53 | 8.33 | 8.43 | 8.00 | qfq | 76,327,358 | 643,321,549 | -1.29% |
| 2023-08-11 | 8.87 | 8.87 | 8.53 | 8.54 | 8.10 | qfq | 100,015,716 | 865,380,967 | -4.04% |
| 2023-08-10 | 8.86 | 8.91 | 8.76 | 8.90 | 8.44 | qfq | 72,869,488 | 644,825,981 | 1.37% |
| 2023-08-09 | 8.83 | 8.91 | 8.74 | 8.78 | 8.33 | qfq | 66,969,456 | 589,890,829 | -0.90% |
| 2023-08-08 | 8.89 | 8.97 | 8.62 | 8.86 | 8.41 | qfq | 112,650,030 | 994,346,571 | -1.34% |
| 2023-08-07 | 8.93 | 9.00 | 8.82 | 8.98 | 8.52 | qfq | 118,042,585 | 1,054,332,103 | 0.56% |
| 2023-08-04 | 9.00 | 9.29 | 8.87 | 8.93 | 8.47 | qfq | 265,833,112 | 2,413,835,122 | 1.02% |
| 2023-08-03 | 8.85 | 8.96 | 8.48 | 8.84 | 8.39 | qfq | 189,758,026 | 1,651,495,757 | 1.14% |
| 2023-08-02 | 8.44 | 9.04 | 8.40 | 8.74 | 8.29 | qfq | 216,015,390 | 1,896,369,316 | 4.05% |
| 2023-08-01 | 8.25 | 8.64 | 8.18 | 8.40 | 7.97 | qfq | 137,263,549 | 1,161,288,831 | 0.72% |
| 2023-07-31 | 8.27 | 8.50 | 8.27 | 8.34 | 7.91 | qfq | 170,454,498 | 1,430,455,403 | 1.34% |
| 2023-07-28 | 7.72 | 8.25 | 7.72 | 8.23 | 7.81 | qfq | 148,832,540 | 1,200,018,480 | 6.33% |
| 2023-07-27 | 7.77 | 7.82 | 7.72 | 7.74 | 7.34 | qfq | 35,378,983 | 275,032,553 | -0.26% |
| 2023-07-26 | 7.73 | 7.80 | 7.70 | 7.76 | 7.36 | qfq | 43,227,618 | 335,074,031 | 0.00% |
| 2023-07-25 | 7.65 | 7.80 | 7.62 | 7.76 | 7.36 | qfq | 77,367,474 | 596,525,994 | 3.47% |
| 2023-07-24 | 7.46 | 7.51 | 7.44 | 7.50 | 7.12 | qfq | 12,192,541 | 91,339,269 | 0.13% |
| 2023-07-21 | 7.45 | 7.52 | 7.44 | 7.49 | 7.11 | qfq | 15,142,220 | 113,373,724 | 0.27% |
| 2023-07-20 | 7.53 | 7.55 | 7.46 | 7.47 | 7.09 | qfq | 23,596,508 | 177,308,725 | -0.53% |
| 2023-07-19 | 7.46 | 7.52 | 7.45 | 7.51 | 7.13 | qfq | 17,648,312 | 132,183,508 | 0.40% |
| 2023-07-18 | 7.44 | 7.49 | 7.41 | 7.48 | 7.10 | qfq | 16,898,023 | 126,068,992 | 0.67% |
| 2023-07-17 | 7.44 | 7.46 | 7.39 | 7.43 | 7.05 | qfq | 13,804,177 | 102,377,876 | -0.13% |