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
中国国航601111.SH
最近收盘价5.842026-07-17
最近交易日2026-07-17
成交量（股）62,026,260
成交额（元）363,712,235
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.86 | 5.94 | 5.80 | 5.84 | 5.84 | qfq | 62,026,260 | 363,712,235 | -1.02% |
| 2026-07-16 | 5.92 | 5.99 | 5.86 | 5.90 | 5.90 | qfq | 75,334,034 | 445,807,280 | -1.17% |
| 2026-07-15 | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | qfq | 64,576,315 | 383,003,566 | 0.84% |
| 2026-07-14 | 5.79 | 5.92 | 5.73 | 5.92 | 5.92 | qfq | 64,827,335 | 377,580,460 | 1.02% |
| 2026-07-13 | 5.88 | 5.91 | 5.84 | 5.86 | 5.86 | qfq | 65,871,056 | 386,528,586 | -2.33% |
| 2026-07-10 | 5.93 | 6.03 | 5.87 | 6.00 | 6.00 | qfq | 68,056,196 | 405,979,918 | 1.18% |
| 2026-07-09 | 5.95 | 5.96 | 5.82 | 5.93 | 5.93 | qfq | 118,083,439 | 695,833,013 | -1.50% |
| 2026-07-08 | 6.02 | 6.08 | 5.98 | 6.02 | 6.02 | qfq | 75,632,673 | 455,169,535 | -1.15% |
| 2026-07-07 | 6.18 | 6.18 | 6.06 | 6.09 | 6.09 | qfq | 81,327,557 | 496,078,840 | -1.62% |
| 2026-07-06 | 6.13 | 6.24 | 6.08 | 6.19 | 6.19 | qfq | 84,510,420 | 522,769,448 | 1.48% |
| 2026-07-03 | 6.13 | 6.22 | 6.08 | 6.10 | 6.10 | qfq | 77,364,300 | 474,063,007 | -0.81% |
| 2026-07-02 | 6.34 | 6.37 | 6.12 | 6.15 | 6.15 | qfq | 99,857,219 | 619,060,853 | -1.44% |
| 2026-07-01 | 6.01 | 6.28 | 6.00 | 6.24 | 6.24 | qfq | 126,946,109 | 784,649,977 | 3.14% |
| 2026-06-30 | 6.21 | 6.22 | 5.98 | 6.05 | 6.05 | qfq | 148,181,240 | 896,258,003 | -2.58% |
| 2026-06-29 | 6.31 | 6.33 | 6.17 | 6.21 | 6.21 | qfq | 96,876,316 | 603,704,049 | -2.51% |
| 2026-06-26 | 6.44 | 6.50 | 6.36 | 6.37 | 6.37 | qfq | 106,484,286 | 684,362,542 | -2.60% |
| 2026-06-25 | 6.27 | 6.58 | 6.24 | 6.54 | 6.54 | qfq | 225,640,647 | 1,453,754,636 | 6.34% |
| 2026-06-24 | 6.07 | 6.28 | 6.01 | 6.15 | 6.15 | qfq | 100,248,451 | 616,442,746 | 1.49% |
| 2026-06-23 | 6.20 | 6.25 | 6.03 | 6.06 | 6.06 | qfq | 83,122,740 | 509,557,814 | -2.26% |
| 2026-06-22 | 6.08 | 6.20 | 5.98 | 6.20 | 6.20 | qfq | 115,854,272 | 704,365,178 | -0.64% |
| 2026-06-18 | 6.43 | 6.45 | 6.20 | 6.24 | 6.24 | qfq | 97,117,150 | 610,872,185 | -3.55% |
| 2026-06-17 | 6.50 | 6.54 | 6.39 | 6.47 | 6.47 | qfq | 90,423,006 | 583,765,909 | 1.25% |
| 2026-06-16 | 6.51 | 6.52 | 6.37 | 6.39 | 6.39 | qfq | 100,901,766 | 648,311,216 | -1.99% |
| 2026-06-15 | 6.59 | 6.74 | 6.48 | 6.52 | 6.52 | qfq | 179,898,953 | 1,184,001,781 | 3.99% |
| 2026-06-12 | 6.12 | 6.34 | 6.11 | 6.27 | 6.27 | qfq | 161,478,572 | 1,006,331,022 | 5.20% |
| 2026-06-11 | 6.00 | 6.06 | 5.88 | 5.96 | 5.96 | qfq | 110,884,251 | 659,658,934 | -3.25% |
| 2026-06-10 | 6.16 | 6.20 | 6.04 | 6.16 | 6.16 | qfq | 95,121,856 | 581,584,822 | -0.81% |
| 2026-06-09 | 6.19 | 6.24 | 6.14 | 6.21 | 6.21 | qfq | 74,865,928 | 462,816,818 | 0.81% |
| 2026-06-08 | 6.34 | 6.35 | 6.14 | 6.16 | 6.16 | qfq | 120,000,600 | 748,491,544 | -4.79% |
| 2026-06-05 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | qfq | 78,303,361 | 507,988,424 | -0.46% |
| 2026-06-04 | 6.48 | 6.55 | 6.46 | 6.50 | 6.50 | qfq | 58,137,154 | 377,896,588 | -0.15% |
| 2026-06-03 | 6.61 | 6.61 | 6.50 | 6.51 | 6.51 | qfq | 117,876,795 | 772,196,274 | -2.40% |
| 2026-06-02 | 6.71 | 6.75 | 6.64 | 6.67 | 6.67 | qfq | 116,297,900 | 776,830,847 | -1.62% |
| 2026-06-01 | 6.77 | 6.90 | 6.65 | 6.78 | 6.78 | qfq | 121,380,974 | 823,049,901 | -0.44% |
| 2026-05-29 | 6.84 | 7.03 | 6.81 | 6.81 | 6.81 | qfq | 148,457,653 | 1,030,479,262 | 0.59% |
| 2026-05-28 | 6.90 | 6.98 | 6.70 | 6.77 | 6.77 | qfq | 118,678,578 | 811,252,718 | -1.31% |
| 2026-05-27 | 6.90 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 86,476,190 | 594,898,934 | -1.44% |
| 2026-05-26 | 6.88 | 7.04 | 6.85 | 6.96 | 6.96 | qfq | 138,113,753 | 960,558,346 | 0.29% |
| 2026-05-25 | 6.88 | 7.01 | 6.79 | 6.94 | 6.94 | qfq | 176,804,865 | 1,222,346,042 | 3.89% |
| 2026-05-22 | 6.78 | 6.78 | 6.65 | 6.68 | 6.68 | qfq | 88,819,225 | 593,789,321 | -1.33% |
| 2026-05-21 | 6.85 | 6.96 | 6.74 | 6.77 | 6.77 | qfq | 139,987,372 | 960,238,053 | 1.04% |
| 2026-05-20 | 6.70 | 6.72 | 6.63 | 6.70 | 6.70 | qfq | 64,190,018 | 427,698,376 | -1.18% |
| 2026-05-19 | 6.63 | 6.78 | 6.62 | 6.78 | 6.78 | qfq | 69,177,721 | 463,826,135 | 2.88% |
| 2026-05-18 | 6.67 | 6.68 | 6.54 | 6.59 | 6.59 | qfq | 102,496,518 | 675,746,937 | -2.23% |
| 2026-05-15 | 6.98 | 6.98 | 6.71 | 6.74 | 6.74 | qfq | 150,091,209 | 1,019,298,555 | -3.99% |
| 2026-05-14 | 7.11 | 7.13 | 6.98 | 7.02 | 7.02 | qfq | 71,303,356 | 501,589,466 | -1.68% |
| 2026-05-13 | 7.04 | 7.14 | 6.97 | 7.14 | 7.14 | qfq | 81,091,374 | 571,209,865 | 1.13% |
| 2026-05-12 | 7.12 | 7.17 | 7.02 | 7.06 | 7.06 | qfq | 81,747,086 | 579,601,381 | -1.12% |
| 2026-05-11 | 7.20 | 7.21 | 7.05 | 7.14 | 7.14 | qfq | 109,946,090 | 782,076,212 | -2.06% |
| 2026-05-08 | 6.94 | 7.38 | 6.92 | 7.29 | 7.29 | qfq | 200,198,359 | 1,443,188,842 | 3.85% |
| 2026-05-07 | 6.98 | 7.11 | 6.96 | 7.02 | 7.02 | qfq | 122,108,756 | 857,854,609 | 2.63% |
| 2026-05-06 | 6.85 | 6.89 | 6.74 | 6.84 | 6.84 | qfq | 106,087,852 | 724,678,192 | 1.63% |
| 2026-04-30 | 6.75 | 6.82 | 6.69 | 6.73 | 6.73 | qfq | 82,917,654 | 559,795,128 | 0.15% |
| 2026-04-29 | 6.64 | 6.72 | 6.62 | 6.72 | 6.72 | qfq | 49,113,675 | 328,396,345 | 0.90% |
| 2026-04-28 | 6.66 | 6.70 | 6.62 | 6.66 | 6.66 | qfq | 52,586,459 | 349,694,117 | -0.60% |
| 2026-04-27 | 6.78 | 6.78 | 6.66 | 6.70 | 6.70 | qfq | 62,131,087 | 415,237,897 | -1.03% |
| 2026-04-24 | 6.77 | 6.83 | 6.74 | 6.77 | 6.77 | qfq | 67,477,900 | 457,078,138 | -1.17% |
| 2026-04-23 | 6.98 | 6.99 | 6.81 | 6.85 | 6.85 | qfq | 92,986,126 | 640,634,234 | -2.42% |
| 2026-04-22 | 7.10 | 7.13 | 7.00 | 7.02 | 7.02 | qfq | 71,365,061 | 502,257,581 | -1.82% |
| 2026-04-21 | 7.02 | 7.18 | 7.01 | 7.15 | 7.15 | qfq | 104,356,299 | 743,982,058 | 0.99% |
| 2026-04-20 | 6.93 | 7.08 | 6.92 | 7.08 | 7.08 | qfq | 129,979,290 | 912,951,464 | 2.31% |
| 2026-04-17 | 6.97 | 6.99 | 6.86 | 6.92 | 6.92 | qfq | 62,888,988 | 435,633,467 | -1.00% |
| 2026-04-16 | 7.00 | 7.06 | 6.97 | 6.99 | 6.99 | qfq | 71,853,562 | 502,529,555 | 0.14% |
| 2026-04-15 | 7.10 | 7.17 | 6.95 | 6.98 | 6.98 | qfq | 113,190,714 | 799,263,937 | 1.01% |
| 2026-04-14 | 6.95 | 6.99 | 6.80 | 6.91 | 6.91 | qfq | 76,424,753 | 523,856,295 | 0.44% |
| 2026-04-13 | 6.83 | 6.89 | 6.80 | 6.88 | 6.88 | qfq | 57,633,220 | 394,602,035 | -1.15% |
| 2026-04-10 | 7.05 | 7.08 | 6.94 | 6.96 | 6.96 | qfq | 76,151,509 | 532,712,850 | -0.57% |
| 2026-04-09 | 7.00 | 7.14 | 6.96 | 7.00 | 7.00 | qfq | 85,887,894 | 603,482,038 | -2.64% |
| 2026-04-08 | 7.10 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 181,206,151 | 1,297,084,202 | 7.31% |
| 2026-04-07 | 6.74 | 6.77 | 6.66 | 6.70 | 6.70 | qfq | 46,099,600 | 308,730,053 | -1.18% |
| 2026-04-03 | 6.84 | 6.92 | 6.75 | 6.78 | 6.78 | qfq | 49,718,600 | 337,871,404 | -1.45% |
| 2026-04-02 | 6.97 | 6.97 | 6.82 | 6.88 | 6.88 | qfq | 80,198,584 | 552,067,487 | -2.27% |
| 2026-04-01 | 6.94 | 7.07 | 6.88 | 7.04 | 7.04 | qfq | 147,991,972 | 1,034,774,995 | 4.61% |
| 2026-03-31 | 6.85 | 6.97 | 6.70 | 6.73 | 6.73 | qfq | 82,922,849 | 565,243,058 | -1.75% |
| 2026-03-30 | 6.73 | 6.92 | 6.69 | 6.85 | 6.85 | qfq | 86,521,610 | 586,828,663 | -0.58% |
| 2026-03-27 | 6.73 | 7.00 | 6.72 | 6.89 | 6.89 | qfq | 85,535,819 | 589,485,366 | 1.03% |
| 2026-03-26 | 6.87 | 7.01 | 6.77 | 6.82 | 6.82 | qfq | 108,461,665 | 747,883,987 | -1.45% |
| 2026-03-25 | 6.77 | 6.94 | 6.77 | 6.92 | 6.92 | qfq | 116,099,871 | 799,072,031 | 4.06% |
| 2026-03-24 | 6.57 | 6.66 | 6.55 | 6.65 | 6.65 | qfq | 117,851,560 | 778,449,462 | 3.26% |
| 2026-03-23 | 6.61 | 6.65 | 6.38 | 6.44 | 6.44 | qfq | 148,181,406 | 966,203,768 | -4.73% |
| 2026-03-20 | 6.86 | 6.92 | 6.76 | 6.76 | 6.76 | qfq | 86,588,556 | 592,471,654 | -1.02% |
| 2026-03-19 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | qfq | 155,646,502 | 1,071,844,619 | -4.07% |
| 2026-03-18 | 7.25 | 7.29 | 7.03 | 7.12 | 7.12 | qfq | 119,165,968 | 848,474,541 | -0.97% |
| 2026-03-17 | 7.26 | 7.38 | 7.18 | 7.19 | 7.19 | qfq | 108,032,897 | 787,248,967 | -0.55% |
| 2026-03-16 | 7.36 | 7.41 | 7.17 | 7.23 | 7.23 | qfq | 121,290,784 | 879,448,692 | -2.17% |
| 2026-03-13 | 7.27 | 7.45 | 7.26 | 7.39 | 7.39 | qfq | 95,388,170 | 703,890,034 | -0.14% |
| 2026-03-12 | 7.29 | 7.42 | 7.27 | 7.40 | 7.40 | qfq | 103,615,199 | 761,596,588 | 0.54% |
| 2026-03-11 | 7.45 | 7.46 | 7.29 | 7.36 | 7.36 | qfq | 83,415,345 | 613,184,548 | -0.41% |
| 2026-03-10 | 7.55 | 7.63 | 7.35 | 7.39 | 7.39 | qfq | 177,838,417 | 1,333,312,412 | 1.09% |
| 2026-03-09 | 7.46 | 7.46 | 7.03 | 7.31 | 7.31 | qfq | 277,796,466 | 1,994,837,491 | -4.94% |
| 2026-03-06 | 7.61 | 7.74 | 7.48 | 7.69 | 7.69 | qfq | 120,929,616 | 922,076,668 | 0.65% |
| 2026-03-05 | 7.86 | 7.89 | 7.56 | 7.64 | 7.64 | qfq | 111,689,421 | 859,865,828 | -1.93% |
| 2026-03-04 | 7.86 | 8.06 | 7.76 | 7.79 | 7.79 | qfq | 129,778,024 | 1,022,045,608 | -1.64% |
| 2026-03-03 | 8.02 | 8.09 | 7.81 | 7.92 | 7.92 | qfq | 135,258,063 | 1,074,519,444 | -2.22% |
| 2026-03-02 | 8.11 | 8.21 | 8.01 | 8.10 | 8.10 | qfq | 150,628,171 | 1,222,526,101 | -3.69% |
| 2026-02-27 | 8.59 | 8.71 | 8.30 | 8.41 | 8.41 | qfq | 107,151,119 | 902,078,571 | -1.87% |
| 2026-02-26 | 8.50 | 8.70 | 8.49 | 8.57 | 8.57 | qfq | 76,031,848 | 652,600,662 | 1.18% |
| 2026-02-25 | 8.47 | 8.68 | 8.40 | 8.47 | 8.47 | qfq | 112,953,283 | 963,164,880 | 0.00% |
| 2026-02-24 | 8.56 | 8.60 | 8.42 | 8.47 | 8.47 | qfq | 90,270,666 | 767,536,761 | -0.82% |
| 2026-02-13 | 8.69 | 8.71 | 8.51 | 8.54 | 8.54 | qfq | 56,602,133 | 485,857,483 | -1.16% |
| 2026-02-12 | 8.85 | 8.87 | 8.60 | 8.64 | 8.64 | qfq | 69,684,817 | 606,427,357 | -2.04% |
| 2026-02-11 | 9.02 | 9.04 | 8.77 | 8.82 | 8.82 | qfq | 77,216,334 | 684,286,975 | -2.43% |
| 2026-02-10 | 9.24 | 9.24 | 8.80 | 9.04 | 9.04 | qfq | 85,625,775 | 767,271,239 | -1.85% |
| 2026-02-09 | 9.02 | 9.39 | 8.99 | 9.21 | 9.21 | qfq | 80,836,787 | 744,841,485 | 2.11% |
| 2026-02-06 | 9.07 | 9.13 | 8.93 | 9.02 | 9.02 | qfq | 82,604,923 | 744,586,926 | -0.66% |
| 2026-02-05 | 9.00 | 9.23 | 8.93 | 9.08 | 9.08 | qfq | 111,768,253 | 1,016,533,279 | 0.67% |
| 2026-02-04 | 8.38 | 9.06 | 8.36 | 9.02 | 9.02 | qfq | 228,543,698 | 2,024,258,622 | 7.00% |
| 2026-02-03 | 8.23 | 8.45 | 8.10 | 8.43 | 8.43 | qfq | 113,586,699 | 942,961,051 | 2.93% |
| 2026-02-02 | 8.24 | 8.48 | 8.17 | 8.19 | 8.19 | qfq | 103,149,227 | 856,733,339 | -1.44% |
| 2026-01-30 | 8.30 | 8.43 | 8.26 | 8.31 | 8.31 | qfq | 73,188,186 | 610,006,802 | 0.00% |
| 2026-01-29 | 8.32 | 8.38 | 8.20 | 8.31 | 8.31 | qfq | 102,143,235 | 844,157,808 | -0.72% |
| 2026-01-28 | 8.59 | 8.61 | 8.33 | 8.37 | 8.37 | qfq | 98,556,831 | 828,231,482 | -2.33% |
| 2026-01-27 | 8.70 | 8.76 | 8.54 | 8.57 | 8.57 | qfq | 74,848,731 | 644,127,702 | -1.15% |
| 2026-01-26 | 8.75 | 8.99 | 8.65 | 8.67 | 8.67 | qfq | 128,830,902 | 1,124,632,295 | -1.14% |
| 2026-01-23 | 8.89 | 8.93 | 8.72 | 8.77 | 8.77 | qfq | 70,865,742 | 622,719,179 | -1.24% |
| 2026-01-22 | 9.01 | 9.11 | 8.85 | 8.88 | 8.88 | qfq | 74,483,541 | 665,116,852 | -1.44% |
| 2026-01-21 | 9.12 | 9.14 | 8.95 | 9.01 | 9.01 | qfq | 69,238,865 | 624,673,657 | -0.99% |
| 2026-01-20 | 8.85 | 9.14 | 8.83 | 9.10 | 9.10 | qfq | 99,177,802 | 895,379,358 | 3.29% |
| 2026-01-19 | 8.49 | 8.92 | 8.47 | 8.81 | 8.81 | qfq | 130,025,022 | 1,141,306,384 | 4.14% |
| 2026-01-16 | 8.61 | 8.70 | 8.36 | 8.46 | 8.46 | qfq | 118,008,147 | 999,634,635 | -0.94% |
| 2026-01-15 | 8.58 | 8.71 | 8.50 | 8.54 | 8.54 | qfq | 74,220,747 | 637,025,046 | -0.12% |
| 2026-01-14 | 8.75 | 8.84 | 8.54 | 8.55 | 8.55 | qfq | 143,935,607 | 1,250,526,844 | -2.95% |
| 2026-01-13 | 8.95 | 9.08 | 8.78 | 8.81 | 8.81 | qfq | 76,795,223 | 683,115,838 | -2.22% |
| 2026-01-12 | 8.99 | 9.36 | 8.95 | 9.01 | 9.01 | qfq | 101,879,449 | 929,015,696 | 0.33% |
| 2026-01-09 | 9.13 | 9.13 | 8.85 | 8.98 | 8.98 | qfq | 79,511,330 | 712,136,474 | -1.64% |
| 2026-01-08 | 9.14 | 9.18 | 8.98 | 9.13 | 9.13 | qfq | 54,802,945 | 497,670,923 | -0.22% |
| 2026-01-07 | 9.22 | 9.36 | 9.09 | 9.15 | 9.15 | qfq | 58,131,172 | 534,482,606 | -0.54% |
| 2026-01-06 | 9.17 | 9.32 | 8.88 | 9.20 | 9.20 | qfq | 113,254,358 | 1,037,335,522 | 0.00% |
| 2026-01-05 | 9.22 | 9.28 | 8.96 | 9.20 | 9.20 | qfq | 122,272,095 | 1,113,031,866 | -1.81% |
| 2025-12-31 | 9.06 | 9.45 | 8.99 | 9.37 | 9.37 | qfq | 99,127,481 | 920,660,360 | 3.31% |
| 2025-12-30 | 9.10 | 9.19 | 8.94 | 9.07 | 9.07 | qfq | 71,410,146 | 646,705,566 | -0.33% |
| 2025-12-29 | 8.73 | 9.35 | 8.70 | 9.10 | 9.10 | qfq | 132,558,396 | 1,210,407,436 | 4.36% |
| 2025-12-26 | 8.70 | 8.76 | 8.54 | 8.72 | 8.72 | qfq | 64,523,355 | 559,049,249 | 0.00% |
| 2025-12-25 | 8.70 | 8.88 | 8.63 | 8.72 | 8.72 | qfq | 56,119,266 | 491,061,696 | 0.46% |
| 2025-12-24 | 8.74 | 8.75 | 8.62 | 8.68 | 8.68 | qfq | 64,377,982 | 558,470,193 | -0.91% |
| 2025-12-23 | 8.86 | 8.91 | 8.70 | 8.76 | 8.76 | qfq | 46,220,077 | 405,381,338 | -1.24% |
| 2025-12-22 | 8.94 | 8.99 | 8.77 | 8.87 | 8.87 | qfq | 52,631,102 | 467,009,195 | -1.11% |
| 2025-12-19 | 8.93 | 9.03 | 8.80 | 8.97 | 8.97 | qfq | 65,302,507 | 584,082,210 | 0.34% |
| 2025-12-18 | 8.72 | 8.98 | 8.68 | 8.94 | 8.94 | qfq | 77,071,698 | 684,711,874 | 2.17% |
| 2025-12-17 | 8.53 | 8.82 | 8.53 | 8.75 | 8.75 | qfq | 79,305,665 | 692,912,697 | 3.31% |
| 2025-12-16 | 8.36 | 8.52 | 8.31 | 8.47 | 8.47 | qfq | 54,940,297 | 462,770,753 | 1.19% |
| 2025-12-15 | 8.35 | 8.45 | 8.25 | 8.37 | 8.37 | qfq | 32,248,492 | 269,738,813 | 0.00% |
| 2025-12-12 | 8.11 | 8.55 | 8.11 | 8.37 | 8.37 | qfq | 72,135,890 | 604,301,677 | 2.95% |
| 2025-12-11 | 8.23 | 8.34 | 8.11 | 8.13 | 8.13 | qfq | 34,031,646 | 279,381,391 | -1.33% |
| 2025-12-10 | 8.18 | 8.30 | 8.14 | 8.24 | 8.24 | qfq | 30,677,350 | 252,642,374 | 0.73% |
| 2025-12-09 | 8.35 | 8.39 | 8.14 | 8.18 | 8.18 | qfq | 37,452,285 | 307,409,369 | -2.15% |
| 2025-12-08 | 8.29 | 8.39 | 8.07 | 8.36 | 8.36 | qfq | 56,034,709 | 462,474,432 | 0.84% |
| 2025-12-05 | 8.34 | 8.37 | 8.21 | 8.29 | 8.29 | qfq | 44,984,795 | 372,236,802 | -1.07% |
| 2025-12-04 | 8.39 | 8.45 | 8.30 | 8.38 | 8.38 | qfq | 29,923,118 | 250,561,672 | -0.24% |
| 2025-12-03 | 8.32 | 8.50 | 8.25 | 8.40 | 8.40 | qfq | 45,732,531 | 383,273,585 | 0.60% |
| 2025-12-02 | 8.38 | 8.48 | 8.31 | 8.35 | 8.35 | qfq | 48,495,757 | 406,560,000 | -1.30% |
| 2025-12-01 | 8.01 | 8.50 | 8.00 | 8.46 | 8.46 | qfq | 109,556,045 | 903,635,055 | 5.35% |
| 2025-11-28 | 8.06 | 8.11 | 7.96 | 8.03 | 8.03 | qfq | 55,601,199 | 445,821,332 | -0.37% |
| 2025-11-27 | 8.10 | 8.14 | 7.96 | 8.06 | 8.06 | qfq | 66,678,421 | 536,451,464 | -0.25% |
| 2025-11-26 | 8.10 | 8.28 | 8.01 | 8.08 | 8.08 | qfq | 88,310,191 | 716,348,577 | 0.25% |
| 2025-11-25 | 8.37 | 8.38 | 8.01 | 8.06 | 8.06 | qfq | 95,164,534 | 769,731,529 | -3.01% |
| 2025-11-24 | 8.45 | 8.54 | 8.29 | 8.31 | 8.31 | qfq | 59,858,498 | 501,152,681 | -1.66% |
| 2025-11-21 | 8.60 | 8.67 | 8.43 | 8.45 | 8.45 | qfq | 60,668,826 | 518,117,221 | -2.09% |
| 2025-11-20 | 8.78 | 8.89 | 8.60 | 8.63 | 8.63 | qfq | 52,616,637 | 458,682,375 | -1.60% |
| 2025-11-19 | 8.69 | 9.00 | 8.66 | 8.77 | 8.77 | qfq | 68,205,882 | 600,798,483 | 0.69% |
| 2025-11-18 | 8.72 | 8.82 | 8.51 | 8.71 | 8.71 | qfq | 54,225,011 | 471,544,615 | 0.11% |
| 2025-11-17 | 8.58 | 8.75 | 8.48 | 8.70 | 8.70 | qfq | 49,647,221 | 429,693,923 | -0.68% |
| 2025-11-14 | 8.79 | 8.88 | 8.69 | 8.76 | 8.76 | qfq | 39,806,458 | 349,528,569 | -1.02% |
| 2025-11-13 | 8.76 | 8.91 | 8.75 | 8.85 | 8.85 | qfq | 56,048,413 | 496,023,653 | 1.26% |
| 2025-11-12 | 8.68 | 8.86 | 8.66 | 8.74 | 8.74 | qfq | 59,758,802 | 523,799,209 | 0.11% |
| 2025-11-11 | 8.78 | 8.79 | 8.64 | 8.73 | 8.73 | qfq | 52,257,589 | 454,509,789 | -0.68% |
| 2025-11-10 | 8.30 | 8.95 | 8.30 | 8.79 | 8.79 | qfq | 116,059,870 | 1,009,498,015 | 5.90% |
| 2025-11-07 | 8.30 | 8.42 | 8.25 | 8.30 | 8.30 | qfq | 38,948,029 | 324,339,664 | -0.12% |
| 2025-11-06 | 8.26 | 8.42 | 8.23 | 8.31 | 8.31 | qfq | 45,933,240 | 382,054,690 | 0.61% |
| 2025-11-05 | 8.05 | 8.29 | 8.02 | 8.26 | 8.26 | qfq | 54,935,883 | 450,617,072 | 1.98% |
| 2025-11-04 | 8.12 | 8.34 | 8.06 | 8.10 | 8.10 | qfq | 69,359,763 | 567,190,872 | -0.25% |
| 2025-11-03 | 7.79 | 8.12 | 7.77 | 8.12 | 8.12 | qfq | 112,748,243 | 901,260,372 | 3.31% |
| 2025-10-31 | 8.20 | 8.20 | 7.83 | 7.86 | 7.86 | qfq | 250,843,341 | 1,990,361,303 | -8.07% |
| 2025-10-30 | 8.59 | 8.70 | 8.52 | 8.55 | 8.55 | qfq | 49,245,949 | 423,234,525 | -0.35% |
| 2025-10-29 | 8.48 | 8.62 | 8.43 | 8.58 | 8.58 | qfq | 35,596,926 | 303,725,768 | 0.94% |
| 2025-10-28 | 8.47 | 8.68 | 8.44 | 8.50 | 8.50 | qfq | 60,986,687 | 521,749,655 | 0.47% |
| 2025-10-27 | 8.38 | 8.52 | 8.30 | 8.46 | 8.46 | qfq | 53,291,348 | 449,124,358 | 1.08% |
| 2025-10-24 | 8.54 | 8.57 | 8.28 | 8.37 | 8.37 | qfq | 66,538,335 | 556,486,071 | -2.45% |
| 2025-10-23 | 8.48 | 8.59 | 8.41 | 8.58 | 8.58 | qfq | 50,560,235 | 430,370,718 | 0.70% |
| 2025-10-22 | 8.47 | 8.62 | 8.41 | 8.52 | 8.52 | qfq | 75,103,406 | 639,971,052 | 0.24% |
| 2025-10-21 | 8.68 | 8.69 | 8.37 | 8.50 | 8.50 | qfq | 117,190,077 | 992,526,943 | -2.19% |
| 2025-10-20 | 8.46 | 8.78 | 8.46 | 8.69 | 8.69 | qfq | 136,631,557 | 1,180,826,144 | 2.72% |
| 2025-10-17 | 8.33 | 8.52 | 8.26 | 8.46 | 8.46 | qfq | 123,583,879 | 1,043,501,243 | 1.32% |
| 2025-10-16 | 8.27 | 8.39 | 8.21 | 8.35 | 8.35 | qfq | 102,743,161 | 854,389,808 | 0.97% |
| 2025-10-15 | 7.75 | 8.30 | 7.69 | 8.27 | 8.27 | qfq | 157,080,829 | 1,269,248,768 | 6.99% |
| 2025-10-14 | 7.72 | 7.82 | 7.68 | 7.73 | 7.73 | qfq | 49,210,775 | 381,465,508 | 0.00% |
| 2025-10-13 | 7.69 | 7.76 | 7.66 | 7.73 | 7.73 | qfq | 60,918,856 | 469,544,528 | -1.65% |
| 2025-10-10 | 7.86 | 7.97 | 7.83 | 7.86 | 7.86 | qfq | 59,462,391 | 468,780,911 | -1.26% |
| 2025-10-09 | 7.76 | 7.99 | 7.59 | 7.96 | 7.96 | qfq | 130,365,941 | 1,014,169,969 | 0.63% |
| 2025-09-30 | 7.75 | 7.93 | 7.69 | 7.91 | 7.91 | qfq | 69,654,826 | 543,861,212 | 1.93% |
| 2025-09-29 | 7.79 | 7.81 | 7.71 | 7.76 | 7.76 | qfq | 56,894,913 | 441,057,813 | -0.26% |
| 2025-09-26 | 7.73 | 7.84 | 7.64 | 7.78 | 7.78 | qfq | 43,829,019 | 339,998,143 | 0.26% |
| 2025-09-25 | 7.68 | 7.79 | 7.63 | 7.76 | 7.76 | qfq | 54,845,293 | 424,131,735 | 0.65% |
| 2025-09-24 | 7.77 | 7.79 | 7.64 | 7.71 | 7.71 | qfq | 63,136,416 | 485,535,367 | -1.28% |
| 2025-09-23 | 7.87 | 7.87 | 7.66 | 7.81 | 7.81 | qfq | 51,628,379 | 399,961,355 | -0.89% |
| 2025-09-22 | 7.85 | 7.91 | 7.77 | 7.88 | 7.88 | qfq | 54,331,687 | 426,888,696 | 0.51% |
| 2025-09-19 | 7.80 | 7.85 | 7.74 | 7.84 | 7.84 | qfq | 44,782,235 | 349,371,803 | 0.38% |
| 2025-09-18 | 8.09 | 8.09 | 7.74 | 7.81 | 7.81 | qfq | 85,951,205 | 677,506,518 | -3.46% |
| 2025-09-17 | 7.92 | 8.11 | 7.89 | 8.09 | 8.09 | qfq | 80,253,859 | 645,006,067 | 2.15% |
| 2025-09-16 | 7.80 | 7.98 | 7.78 | 7.92 | 7.92 | qfq | 71,457,822 | 563,626,574 | 1.67% |
| 2025-09-15 | 7.77 | 7.88 | 7.75 | 7.79 | 7.79 | qfq | 59,196,100 | 463,286,104 | -0.26% |
| 2025-09-12 | 7.74 | 7.82 | 7.71 | 7.81 | 7.81 | qfq | 78,016,046 | 607,288,393 | 1.17% |
| 2025-09-11 | 7.70 | 7.74 | 7.61 | 7.72 | 7.72 | qfq | 61,565,830 | 472,497,467 | -0.13% |
| 2025-09-10 | 7.69 | 7.79 | 7.62 | 7.73 | 7.73 | qfq | 69,704,856 | 537,919,330 | 0.13% |
| 2025-09-09 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | qfq | 72,086,983 | 555,003,205 | -0.13% |
| 2025-09-08 | 7.39 | 7.77 | 7.38 | 7.73 | 7.73 | qfq | 172,793,739 | 1,319,022,396 | 4.32% |
| 2025-09-05 | 7.38 | 7.42 | 7.31 | 7.41 | 7.41 | qfq | 70,425,196 | 518,465,236 | 0.54% |
| 2025-09-04 | 7.37 | 7.40 | 7.31 | 7.37 | 7.37 | qfq | 57,993,512 | 426,063,234 | -0.27% |
| 2025-09-03 | 7.47 | 7.50 | 7.35 | 7.39 | 7.39 | qfq | 53,052,709 | 392,633,268 | -0.81% |
| 2025-09-02 | 7.48 | 7.53 | 7.41 | 7.45 | 7.45 | qfq | 60,798,226 | 453,500,954 | -0.40% |
| 2025-09-01 | 7.56 | 7.57 | 7.45 | 7.48 | 7.48 | qfq | 61,783,340 | 463,261,537 | -0.93% |
| 2025-08-29 | 7.58 | 7.70 | 7.55 | 7.55 | 7.55 | qfq | 97,784,121 | 746,228,901 | 0.00% |
| 2025-08-28 | 7.51 | 7.57 | 7.40 | 7.55 | 7.55 | qfq | 71,798,994 | 538,427,751 | 0.40% |
| 2025-08-27 | 7.57 | 7.69 | 7.51 | 7.52 | 7.52 | qfq | 95,191,101 | 723,835,715 | -0.92% |
| 2025-08-26 | 7.53 | 7.63 | 7.49 | 7.59 | 7.59 | qfq | 100,725,547 | 763,306,978 | 0.66% |
| 2025-08-25 | 7.40 | 7.54 | 7.39 | 7.54 | 7.54 | qfq | 121,593,843 | 909,050,450 | 1.89% |
| 2025-08-22 | 7.50 | 7.52 | 7.32 | 7.40 | 7.40 | qfq | 131,554,635 | 972,051,563 | -1.60% |
| 2025-08-21 | 7.53 | 7.60 | 7.48 | 7.52 | 7.52 | qfq | 70,336,196 | 530,944,632 | -0.13% |
| 2025-08-20 | 7.49 | 7.54 | 7.45 | 7.53 | 7.53 | qfq | 68,972,070 | 517,559,894 | 0.53% |
| 2025-08-19 | 7.44 | 7.53 | 7.40 | 7.49 | 7.49 | qfq | 83,100,468 | 622,396,826 | 0.54% |
| 2025-08-18 | 7.38 | 7.48 | 7.36 | 7.45 | 7.45 | qfq | 105,068,581 | 781,121,825 | 1.09% |
| 2025-08-15 | 7.25 | 7.43 | 7.22 | 7.37 | 7.37 | qfq | 126,678,688 | 933,885,512 | 1.52% |
| 2025-08-14 | 7.32 | 7.34 | 7.23 | 7.26 | 7.26 | qfq | 68,467,421 | 498,834,586 | -0.95% |
| 2025-08-13 | 7.31 | 7.37 | 7.28 | 7.33 | 7.33 | qfq | 77,450,808 | 566,959,646 | 0.55% |
| 2025-08-12 | 7.28 | 7.31 | 7.27 | 7.29 | 7.29 | qfq | 42,565,252 | 310,430,450 | -0.14% |
| 2025-08-11 | 7.29 | 7.30 | 7.24 | 7.30 | 7.30 | qfq | 60,685,955 | 441,621,468 | 0.14% |
| 2025-08-08 | 7.30 | 7.30 | 7.25 | 7.29 | 7.29 | qfq | 32,386,835 | 235,519,047 | 0.14% |
| 2025-08-07 | 7.25 | 7.31 | 7.24 | 7.28 | 7.28 | qfq | 54,871,279 | 399,064,941 | 0.28% |
| 2025-08-06 | 7.27 | 7.29 | 7.22 | 7.26 | 7.26 | qfq | 40,392,030 | 292,529,747 | -0.14% |
| 2025-08-05 | 7.23 | 7.29 | 7.22 | 7.27 | 7.27 | qfq | 49,256,878 | 357,613,174 | 0.55% |
| 2025-08-04 | 7.19 | 7.23 | 7.17 | 7.23 | 7.23 | qfq | 52,835,278 | 380,676,434 | 0.28% |
| 2025-08-01 | 7.25 | 7.27 | 7.18 | 7.21 | 7.21 | qfq | 72,475,463 | 522,966,614 | -0.83% |
| 2025-07-31 | 7.41 | 7.42 | 7.25 | 7.27 | 7.27 | qfq | 110,360,107 | 806,863,023 | -2.15% |
| 2025-07-30 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | qfq | 64,710,911 | 481,024,525 | -0.13% |
| 2025-07-29 | 7.53 | 7.56 | 7.41 | 7.44 | 7.44 | qfq | 82,169,100 | 612,478,082 | -1.46% |
| 2025-07-28 | 7.64 | 7.71 | 7.55 | 7.55 | 7.55 | qfq | 80,156,631 | 610,065,630 | -1.05% |
| 2025-07-25 | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | qfq | 75,051,331 | 573,303,975 | 0.00% |
| 2025-07-24 | 7.57 | 7.67 | 7.54 | 7.63 | 7.63 | qfq | 81,935,147 | 624,196,860 | 0.13% |
| 2025-07-23 | 7.58 | 7.78 | 7.57 | 7.62 | 7.62 | qfq | 207,889,371 | 1,599,810,466 | 1.87% |
| 2025-07-22 | 7.45 | 7.49 | 7.40 | 7.48 | 7.48 | qfq | 83,345,024 | 620,921,318 | 0.27% |
| 2025-07-21 | 7.39 | 7.47 | 7.37 | 7.46 | 7.46 | qfq | 77,698,321 | 576,932,767 | 0.81% |
| 2025-07-18 | 7.38 | 7.41 | 7.36 | 7.40 | 7.40 | qfq | 44,830,863 | 331,047,745 | 0.27% |
| 2025-07-17 | 7.46 | 7.48 | 7.35 | 7.38 | 7.38 | qfq | 91,814,609 | 678,040,525 | -1.34% |
| 2025-07-16 | 7.40 | 7.53 | 7.39 | 7.48 | 7.48 | qfq | 104,776,583 | 783,313,003 | 0.67% |
| 2025-07-15 | 7.49 | 7.53 | 7.32 | 7.43 | 7.43 | qfq | 115,826,776 | 858,556,918 | -0.67% |
| 2025-07-14 | 7.49 | 7.53 | 7.46 | 7.48 | 7.48 | qfq | 61,174,897 | 457,966,854 | -0.13% |
| 2025-07-11 | 7.53 | 7.60 | 7.49 | 7.49 | 7.49 | qfq | 115,031,740 | 867,646,248 | -0.13% |
| 2025-07-10 | 7.52 | 7.54 | 7.48 | 7.50 | 7.50 | qfq | 68,219,638 | 512,019,702 | -0.27% |
| 2025-07-09 | 7.54 | 7.58 | 7.52 | 7.52 | 7.52 | qfq | 64,506,567 | 487,156,340 | -0.27% |
| 2025-07-08 | 7.57 | 7.59 | 7.51 | 7.54 | 7.54 | qfq | 69,223,655 | 521,416,724 | -0.26% |
| 2025-07-07 | 7.60 | 7.65 | 7.55 | 7.56 | 7.56 | qfq | 40,161,274 | 304,899,688 | -0.40% |
| 2025-07-04 | 7.61 | 7.63 | 7.55 | 7.59 | 7.59 | qfq | 42,512,982 | 322,661,464 | -0.13% |
| 2025-07-03 | 7.70 | 7.71 | 7.58 | 7.60 | 7.60 | qfq | 68,720,908 | 523,294,701 | -1.30% |
| 2025-07-02 | 7.81 | 7.85 | 7.69 | 7.70 | 7.70 | qfq | 43,943,306 | 340,280,535 | -1.28% |
| 2025-07-01 | 7.89 | 7.93 | 7.78 | 7.80 | 7.80 | qfq | 36,093,212 | 282,778,796 | -1.14% |
| 2025-06-30 | 7.95 | 8.05 | 7.85 | 7.89 | 7.89 | qfq | 37,108,847 | 293,246,947 | -0.75% |
| 2025-06-27 | 7.90 | 8.07 | 7.87 | 7.95 | 7.95 | qfq | 43,684,266 | 348,236,508 | 0.51% |
| 2025-06-26 | 7.90 | 7.98 | 7.79 | 7.91 | 7.91 | qfq | 42,328,036 | 333,827,255 | -0.13% |
| 2025-06-25 | 7.85 | 7.94 | 7.81 | 7.92 | 7.92 | qfq | 32,534,030 | 256,249,017 | 1.54% |
| 2025-06-24 | 7.80 | 7.93 | 7.71 | 7.80 | 7.80 | qfq | 63,620,820 | 499,109,342 | 1.96% |
| 2025-06-23 | 7.65 | 7.70 | 7.51 | 7.65 | 7.65 | qfq | 46,744,722 | 356,238,576 | -0.52% |
| 2025-06-20 | 7.65 | 7.74 | 7.65 | 7.69 | 7.69 | qfq | 27,666,035 | 212,826,814 | 0.52% |
| 2025-06-19 | 7.76 | 7.78 | 7.63 | 7.65 | 7.65 | qfq | 35,742,917 | 274,906,694 | -1.42% |
| 2025-06-18 | 7.78 | 7.84 | 7.74 | 7.76 | 7.76 | qfq | 23,666,171 | 183,952,471 | -0.64% |
| 2025-06-17 | 7.77 | 7.91 | 7.73 | 7.81 | 7.81 | qfq | 35,258,715 | 275,538,166 | 0.90% |
| 2025-06-16 | 7.75 | 7.77 | 7.64 | 7.74 | 7.74 | qfq | 52,392,338 | 402,995,268 | -0.51% |
| 2025-06-13 | 7.79 | 7.92 | 7.72 | 7.78 | 7.78 | qfq | 79,860,029 | 623,141,269 | -2.02% |
| 2025-06-12 | 7.99 | 8.01 | 7.83 | 7.94 | 7.94 | qfq | 53,611,908 | 423,888,309 | -1.24% |
| 2025-06-11 | 8.09 | 8.13 | 7.97 | 8.04 | 8.04 | qfq | 42,405,119 | 340,316,359 | -0.62% |
| 2025-06-10 | 7.98 | 8.14 | 7.96 | 8.09 | 8.09 | qfq | 53,328,181 | 429,910,207 | 1.13% |
| 2025-06-09 | 7.91 | 8.00 | 7.83 | 8.00 | 8.00 | qfq | 37,621,031 | 298,698,787 | 0.88% |
| 2025-06-06 | 7.86 | 7.95 | 7.82 | 7.93 | 7.93 | qfq | 29,071,325 | 229,396,391 | 0.51% |
| 2025-06-05 | 7.86 | 8.01 | 7.82 | 7.89 | 7.89 | qfq | 37,598,006 | 297,709,421 | 0.13% |
| 2025-06-04 | 7.93 | 8.00 | 7.79 | 7.88 | 7.88 | qfq | 54,369,600 | 427,067,026 | -1.01% |
| 2025-06-03 | 7.97 | 8.01 | 7.76 | 7.96 | 7.96 | qfq | 58,361,241 | 462,320,823 | -0.75% |
| 2025-05-30 | 8.04 | 8.10 | 7.99 | 8.02 | 8.02 | qfq | 35,042,541 | 281,456,005 | -0.12% |
| 2025-05-29 | 8.11 | 8.16 | 7.83 | 8.03 | 8.03 | qfq | 57,825,819 | 460,816,439 | -1.11% |
| 2025-05-28 | 8.07 | 8.21 | 8.02 | 8.12 | 8.12 | qfq | 48,244,053 | 392,679,462 | 0.87% |
| 2025-05-27 | 8.11 | 8.20 | 8.04 | 8.05 | 8.05 | qfq | 57,663,689 | 466,999,411 | -0.86% |
| 2025-05-26 | 7.89 | 8.15 | 7.87 | 8.12 | 8.12 | qfq | 89,323,485 | 719,093,124 | 3.44% |
| 2025-05-23 | 8.03 | 8.05 | 7.85 | 7.85 | 7.85 | qfq | 49,957,556 | 396,452,416 | -1.88% |
| 2025-05-22 | 7.89 | 8.13 | 7.88 | 8.00 | 8.00 | qfq | 83,002,799 | 666,327,184 | 1.14% |
| 2025-05-21 | 7.62 | 7.93 | 7.61 | 7.91 | 7.91 | qfq | 103,694,499 | 812,342,747 | 3.53% |
| 2025-05-20 | 7.59 | 7.66 | 7.52 | 7.64 | 7.64 | qfq | 39,366,300 | 299,438,836 | 0.79% |
| 2025-05-19 | 7.55 | 7.61 | 7.50 | 7.58 | 7.58 | qfq | 33,775,504 | 255,017,350 | -0.39% |
| 2025-05-16 | 7.57 | 7.61 | 7.48 | 7.61 | 7.61 | qfq | 47,985,210 | 362,808,894 | 0.66% |
| 2025-05-15 | 7.56 | 7.63 | 7.49 | 7.56 | 7.56 | qfq | 51,956,344 | 392,655,976 | 0.00% |
| 2025-05-14 | 7.57 | 7.58 | 7.45 | 7.56 | 7.56 | qfq | 41,630,314 | 313,196,929 | -0.40% |
| 2025-05-13 | 7.53 | 7.65 | 7.47 | 7.59 | 7.59 | qfq | 73,656,339 | 558,713,288 | 0.80% |
| 2025-05-12 | 7.33 | 7.54 | 7.28 | 7.53 | 7.53 | qfq | 85,077,172 | 633,990,837 | 3.15% |
| 2025-05-09 | 7.37 | 7.42 | 7.25 | 7.30 | 7.30 | qfq | 38,343,027 | 280,363,204 | -1.08% |
| 2025-05-08 | 7.34 | 7.45 | 7.31 | 7.38 | 7.38 | qfq | 51,708,210 | 382,477,062 | 0.54% |
| 2025-05-07 | 7.55 | 7.55 | 7.29 | 7.34 | 7.34 | qfq | 71,130,807 | 522,286,106 | -1.48% |
| 2025-05-06 | 7.17 | 7.47 | 7.17 | 7.45 | 7.45 | qfq | 168,212,591 | 1,239,592,313 | 5.37% |
| 2025-04-30 | 7.12 | 7.16 | 7.03 | 7.07 | 7.07 | qfq | 92,833,783 | 657,266,480 | -1.94% |
| 2025-04-29 | 7.19 | 7.25 | 7.13 | 7.21 | 7.21 | qfq | 52,161,382 | 374,996,080 | 0.56% |
| 2025-04-28 | 7.22 | 7.26 | 7.17 | 7.17 | 7.17 | qfq | 42,805,220 | 308,586,679 | -0.42% |
| 2025-04-25 | 7.27 | 7.27 | 7.18 | 7.20 | 7.20 | qfq | 44,606,628 | 321,762,061 | -0.69% |
| 2025-04-24 | 7.29 | 7.36 | 7.23 | 7.25 | 7.25 | qfq | 41,766,538 | 304,381,339 | -0.28% |
| 2025-04-23 | 7.34 | 7.35 | 7.27 | 7.27 | 7.27 | qfq | 41,505,137 | 302,509,209 | -0.68% |
| 2025-04-22 | 7.37 | 7.42 | 7.26 | 7.32 | 7.32 | qfq | 51,833,158 | 379,477,415 | -0.54% |
| 2025-04-21 | 7.38 | 7.45 | 7.35 | 7.36 | 7.36 | qfq | 32,458,200 | 239,607,664 | -0.54% |
| 2025-04-18 | 7.53 | 7.53 | 7.37 | 7.40 | 7.40 | qfq | 37,764,050 | 279,975,776 | -2.12% |
| 2025-04-17 | 7.42 | 7.57 | 7.37 | 7.56 | 7.56 | qfq | 70,318,845 | 527,138,535 | 1.20% |
| 2025-04-16 | 7.19 | 7.47 | 7.17 | 7.47 | 7.47 | qfq | 143,452,280 | 1,058,626,510 | 3.89% |
| 2025-04-15 | 7.22 | 7.23 | 7.13 | 7.19 | 7.19 | qfq | 42,148,122 | 302,291,100 | -0.55% |
| 2025-04-14 | 7.31 | 7.34 | 7.19 | 7.23 | 7.23 | qfq | 69,103,919 | 500,136,748 | -1.36% |
| 2025-04-11 | 7.33 | 7.38 | 7.27 | 7.33 | 7.33 | qfq | 46,233,580 | 339,048,852 | -0.14% |
| 2025-04-10 | 7.30 | 7.34 | 7.20 | 7.34 | 7.34 | qfq | 83,896,900 | 611,192,328 | 0.55% |
| 2025-04-09 | 6.92 | 7.32 | 6.81 | 7.30 | 7.30 | qfq | 123,838,768 | 876,097,072 | 4.29% |
| 2025-04-08 | 6.90 | 7.00 | 6.81 | 7.00 | 7.00 | qfq | 115,249,001 | 795,316,097 | 1.16% |
| 2025-04-07 | 7.01 | 7.07 | 6.71 | 6.92 | 6.92 | qfq | 131,384,246 | 905,471,157 | -3.89% |
| 2025-04-03 | 7.07 | 7.23 | 7.06 | 7.20 | 7.20 | qfq | 58,203,673 | 416,980,883 | 0.98% |
| 2025-04-02 | 7.14 | 7.20 | 7.10 | 7.13 | 7.13 | qfq | 35,933,133 | 256,452,643 | -0.28% |
| 2025-04-01 | 7.14 | 7.21 | 7.05 | 7.15 | 7.15 | qfq | 62,769,409 | 447,537,774 | 0.42% |
| 2025-03-31 | 7.28 | 7.30 | 7.10 | 7.12 | 7.12 | qfq | 76,834,843 | 551,722,519 | -2.47% |
| 2025-03-28 | 7.58 | 7.60 | 7.30 | 7.30 | 7.30 | qfq | 81,963,723 | 605,135,062 | -3.82% |
| 2025-03-27 | 7.58 | 7.64 | 7.51 | 7.59 | 7.59 | qfq | 51,449,551 | 389,720,658 | -0.26% |
| 2025-03-26 | 7.60 | 7.68 | 7.54 | 7.61 | 7.61 | qfq | 61,659,800 | 469,358,673 | -0.13% |
| 2025-03-25 | 7.35 | 7.65 | 7.32 | 7.62 | 7.62 | qfq | 142,308,362 | 1,075,306,244 | 3.81% |
| 2025-03-24 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | qfq | 55,994,140 | 409,582,953 | 1.24% |
| 2025-03-21 | 7.33 | 7.45 | 7.25 | 7.25 | 7.25 | qfq | 67,285,238 | 492,992,723 | -1.23% |
| 2025-03-20 | 7.41 | 7.51 | 7.33 | 7.34 | 7.34 | qfq | 58,264,503 | 431,973,101 | -1.34% |
| 2025-03-19 | 7.36 | 7.48 | 7.32 | 7.44 | 7.44 | qfq | 69,572,062 | 517,730,704 | 0.95% |
| 2025-03-18 | 7.42 | 7.45 | 7.35 | 7.37 | 7.37 | qfq | 45,447,312 | 335,711,595 | -0.81% |
| 2025-03-17 | 7.41 | 7.54 | 7.36 | 7.43 | 7.43 | qfq | 75,600,874 | 563,119,376 | 1.09% |
| 2025-03-14 | 7.20 | 7.39 | 7.18 | 7.35 | 7.35 | qfq | 70,204,656 | 512,831,833 | 1.94% |
| 2025-03-13 | 7.27 | 7.30 | 7.17 | 7.21 | 7.21 | qfq | 61,993,810 | 447,228,035 | -1.10% |
| 2025-03-12 | 7.40 | 7.47 | 7.28 | 7.29 | 7.29 | qfq | 65,378,389 | 479,607,539 | -1.49% |
| 2025-03-11 | 7.29 | 7.40 | 7.26 | 7.40 | 7.40 | qfq | 46,570,711 | 341,753,636 | 1.09% |
| 2025-03-10 | 7.42 | 7.46 | 7.27 | 7.32 | 7.32 | qfq | 62,365,719 | 456,787,514 | -1.74% |
| 2025-03-07 | 7.48 | 7.50 | 7.41 | 7.45 | 7.45 | qfq | 59,296,908 | 441,684,973 | -0.67% |
| 2025-03-06 | 7.58 | 7.62 | 7.43 | 7.50 | 7.50 | qfq | 110,118,168 | 827,003,675 | -0.13% |
| 2025-03-05 | 7.31 | 7.52 | 7.29 | 7.51 | 7.51 | qfq | 133,952,732 | 996,130,745 | 3.02% |
| 2025-03-04 | 7.25 | 7.31 | 7.18 | 7.29 | 7.29 | qfq | 67,715,696 | 491,141,489 | 0.69% |
| 2025-03-03 | 7.24 | 7.33 | 7.19 | 7.24 | 7.24 | qfq | 91,671,816 | 665,938,361 | 0.00% |
| 2025-02-28 | 7.18 | 7.34 | 7.16 | 7.24 | 7.24 | qfq | 128,543,121 | 933,852,489 | 0.14% |
| 2025-02-27 | 7.01 | 7.25 | 7.01 | 7.23 | 7.23 | qfq | 160,192,691 | 1,146,197,461 | 2.55% |
| 2025-02-26 | 7.13 | 7.28 | 6.98 | 7.05 | 7.05 | qfq | 144,355,267 | 1,021,470,961 | -0.84% |
| 2025-02-25 | 7.05 | 7.22 | 7.01 | 7.11 | 7.11 | qfq | 134,862,145 | 963,291,588 | 0.28% |
| 2025-02-24 | 6.86 | 7.11 | 6.83 | 7.09 | 7.09 | qfq | 176,729,658 | 1,239,913,773 | 3.35% |
| 2025-02-21 | 6.88 | 6.90 | 6.82 | 6.86 | 6.86 | qfq | 84,148,241 | 576,339,042 | 0.00% |
| 2025-02-20 | 6.86 | 6.97 | 6.84 | 6.86 | 6.86 | qfq | 93,415,975 | 643,661,037 | 0.15% |
| 2025-02-19 | 6.93 | 6.93 | 6.81 | 6.85 | 6.85 | qfq | 114,928,780 | 788,908,685 | -1.15% |
| 2025-02-18 | 7.04 | 7.05 | 6.91 | 6.93 | 6.93 | qfq | 73,832,451 | 514,792,003 | -1.42% |
| 2025-02-17 | 7.11 | 7.12 | 7.00 | 7.03 | 7.03 | qfq | 81,719,129 | 573,834,828 | -0.99% |
| 2025-02-14 | 7.09 | 7.13 | 7.04 | 7.10 | 7.10 | qfq | 47,600,422 | 336,885,442 | 0.14% |
| 2025-02-13 | 7.01 | 7.14 | 7.01 | 7.09 | 7.09 | qfq | 100,619,634 | 713,360,325 | 1.29% |
| 2025-02-12 | 7.08 | 7.12 | 6.93 | 7.00 | 7.00 | qfq | 137,870,683 | 964,215,059 | -0.99% |
| 2025-02-11 | 7.21 | 7.24 | 7.04 | 7.07 | 7.07 | qfq | 94,617,393 | 670,284,204 | -2.08% |
| 2025-02-10 | 7.15 | 7.25 | 7.11 | 7.22 | 7.22 | qfq | 78,249,850 | 562,635,163 | 1.12% |
| 2025-02-07 | 7.11 | 7.19 | 7.04 | 7.14 | 7.14 | qfq | 99,475,461 | 708,471,841 | 0.28% |
| 2025-02-06 | 7.16 | 7.19 | 7.07 | 7.12 | 7.12 | qfq | 73,223,736 | 521,068,325 | 0.14% |
| 2025-02-05 | 7.50 | 7.51 | 7.10 | 7.11 | 7.11 | qfq | 126,389,363 | 906,724,826 | -4.95% |
| 2025-01-27 | 7.56 | 7.62 | 7.45 | 7.48 | 7.48 | qfq | 38,583,184 | 289,963,486 | -1.06% |
| 2025-01-24 | 7.51 | 7.62 | 7.46 | 7.56 | 7.56 | qfq | 41,339,187 | 311,359,015 | 0.53% |
| 2025-01-23 | 7.66 | 7.69 | 7.45 | 7.52 | 7.52 | qfq | 62,361,340 | 470,919,135 | -1.18% |
| 2025-01-22 | 7.71 | 7.78 | 7.56 | 7.61 | 7.61 | qfq | 57,231,792 | 436,874,031 | -2.44% |
| 2025-01-21 | 7.77 | 7.90 | 7.66 | 7.80 | 7.80 | qfq | 89,414,262 | 696,718,301 | 2.63% |
| 2025-01-20 | 7.72 | 7.85 | 7.58 | 7.60 | 7.60 | qfq | 74,447,516 | 572,838,793 | -1.43% |
| 2025-01-17 | 7.70 | 7.91 | 7.65 | 7.71 | 7.71 | qfq | 60,365,813 | 468,820,488 | 0.26% |
| 2025-01-16 | 7.65 | 7.82 | 7.59 | 7.69 | 7.69 | qfq | 55,334,902 | 425,673,643 | 1.05% |
| 2025-01-15 | 7.81 | 7.83 | 7.60 | 7.61 | 7.61 | qfq | 54,948,368 | 421,584,181 | -2.31% |
| 2025-01-14 | 7.28 | 7.79 | 7.28 | 7.79 | 7.79 | qfq | 86,001,592 | 654,187,628 | 7.01% |
| 2025-01-13 | 7.40 | 7.43 | 7.14 | 7.28 | 7.28 | qfq | 78,840,884 | 570,945,297 | -2.02% |
| 2025-01-10 | 7.59 | 7.76 | 7.43 | 7.43 | 7.43 | qfq | 45,645,415 | 344,521,728 | -1.98% |
| 2025-01-09 | 7.53 | 7.68 | 7.49 | 7.58 | 7.58 | qfq | 59,708,600 | 452,942,669 | 0.66% |
| 2025-01-08 | 7.58 | 7.60 | 7.42 | 7.53 | 7.53 | qfq | 58,521,671 | 438,423,541 | -1.18% |
| 2025-01-07 | 7.59 | 7.69 | 7.54 | 7.62 | 7.62 | qfq | 39,062,722 | 296,741,413 | 0.53% |
| 2025-01-06 | 7.69 | 7.77 | 7.50 | 7.58 | 7.58 | qfq | 58,654,533 | 444,764,995 | -1.43% |
| 2025-01-03 | 7.77 | 7.82 | 7.66 | 7.69 | 7.69 | qfq | 57,492,515 | 444,850,509 | -0.39% |
| 2025-01-02 | 7.90 | 7.95 | 7.68 | 7.72 | 7.72 | qfq | 75,022,471 | 583,625,327 | -2.40% |
| 2024-12-31 | 8.07 | 8.10 | 7.91 | 7.91 | 7.91 | qfq | 58,817,400 | 470,419,868 | -1.74% |
| 2024-12-30 | 8.06 | 8.20 | 7.91 | 8.05 | 8.05 | qfq | 74,739,305 | 602,278,309 | -0.74% |
| 2024-12-27 | 8.02 | 8.23 | 7.99 | 8.11 | 8.11 | qfq | 59,097,452 | 480,733,465 | 1.25% |
| 2024-12-26 | 8.04 | 8.11 | 7.99 | 8.01 | 8.01 | qfq | 37,218,801 | 299,225,462 | -1.11% |
| 2024-12-25 | 8.21 | 8.28 | 7.90 | 8.10 | 8.10 | qfq | 72,380,217 | 582,244,615 | -2.41% |
| 2024-12-24 | 8.13 | 8.32 | 8.09 | 8.30 | 8.30 | qfq | 68,121,467 | 560,758,889 | 2.09% |
| 2024-12-23 | 7.98 | 8.30 | 7.97 | 8.13 | 8.13 | qfq | 78,858,189 | 644,090,869 | 2.01% |
| 2024-12-20 | 8.10 | 8.15 | 7.96 | 7.97 | 7.97 | qfq | 63,466,246 | 511,123,294 | -1.73% |
| 2024-12-19 | 8.00 | 8.15 | 7.90 | 8.11 | 8.11 | qfq | 65,832,696 | 530,051,276 | 0.12% |
| 2024-12-18 | 8.13 | 8.19 | 8.02 | 8.10 | 8.10 | qfq | 54,991,700 | 445,501,570 | 0.25% |
| 2024-12-17 | 8.10 | 8.21 | 7.93 | 8.08 | 8.08 | qfq | 97,250,810 | 787,818,340 | -0.25% |
| 2024-12-16 | 8.69 | 8.74 | 8.05 | 8.10 | 8.10 | qfq | 169,495,147 | 1,394,294,533 | -5.92% |
| 2024-12-13 | 8.80 | 8.82 | 8.58 | 8.61 | 8.61 | qfq | 88,313,444 | 764,061,754 | -2.05% |
| 2024-12-12 | 8.91 | 9.01 | 8.79 | 8.79 | 8.79 | qfq | 95,205,179 | 845,024,951 | -0.79% |
| 2024-12-11 | 8.92 | 8.94 | 8.72 | 8.86 | 8.86 | qfq | 100,158,351 | 887,077,414 | -0.34% |
| 2024-12-10 | 8.90 | 9.12 | 8.83 | 8.89 | 8.89 | qfq | 173,493,303 | 1,554,875,465 | 2.30% |
| 2024-12-09 | 8.47 | 8.78 | 8.36 | 8.69 | 8.69 | qfq | 134,379,250 | 1,161,925,499 | 2.60% |
| 2024-12-06 | 8.05 | 8.49 | 8.05 | 8.47 | 8.47 | qfq | 168,329,477 | 1,405,396,287 | 5.35% |
| 2024-12-05 | 7.85 | 8.05 | 7.84 | 8.04 | 8.04 | qfq | 70,919,660 | 565,843,084 | 1.90% |
| 2024-12-04 | 8.00 | 8.02 | 7.80 | 7.89 | 7.89 | qfq | 99,246,470 | 783,408,159 | -1.38% |
| 2024-12-03 | 8.11 | 8.14 | 7.99 | 8.00 | 8.00 | qfq | 70,864,920 | 570,166,315 | -1.23% |
| 2024-12-02 | 8.25 | 8.41 | 8.05 | 8.10 | 8.10 | qfq | 96,808,197 | 788,244,912 | -2.17% |
| 2024-11-29 | 8.34 | 8.44 | 8.13 | 8.28 | 8.28 | qfq | 85,752,358 | 706,729,523 | -0.96% |
| 2024-11-28 | 8.29 | 8.49 | 8.20 | 8.36 | 8.36 | qfq | 126,415,290 | 1,055,118,270 | 1.09% |
| 2024-11-27 | 7.97 | 8.32 | 7.94 | 8.27 | 8.27 | qfq | 180,825,459 | 1,484,676,816 | 4.16% |
| 2024-11-26 | 7.88 | 8.25 | 7.88 | 7.94 | 7.94 | qfq | 146,869,656 | 1,188,386,655 | 1.28% |
| 2024-11-25 | 7.94 | 8.17 | 7.81 | 7.84 | 7.84 | qfq | 92,811,744 | 740,340,658 | -2.12% |
| 2024-11-22 | 7.86 | 8.19 | 7.79 | 8.01 | 8.01 | qfq | 179,384,040 | 1,449,330,358 | 1.78% |
| 2024-11-21 | 7.81 | 7.89 | 7.76 | 7.87 | 7.87 | qfq | 50,773,041 | 397,515,122 | 0.13% |
| 2024-11-20 | 7.76 | 7.90 | 7.72 | 7.86 | 7.86 | qfq | 75,391,709 | 590,346,351 | 1.03% |
| 2024-11-19 | 7.70 | 7.87 | 7.62 | 7.78 | 7.78 | qfq | 88,157,002 | 682,002,490 | 0.78% |
| 2024-11-18 | 7.63 | 7.90 | 7.62 | 7.72 | 7.72 | qfq | 132,285,278 | 1,030,147,075 | 0.65% |
| 2024-11-15 | 7.38 | 7.76 | 7.38 | 7.67 | 7.67 | qfq | 180,414,059 | 1,379,615,323 | 3.65% |
| 2024-11-14 | 7.41 | 7.50 | 7.35 | 7.40 | 7.40 | qfq | 86,268,312 | 641,367,584 | -0.40% |
| 2024-11-13 | 7.51 | 7.56 | 7.39 | 7.43 | 7.43 | qfq | 110,359,849 | 820,754,981 | -0.93% |
| 2024-11-12 | 7.57 | 7.67 | 7.45 | 7.50 | 7.50 | qfq | 79,505,441 | 601,348,576 | -0.79% |
| 2024-11-11 | 7.70 | 7.70 | 7.48 | 7.56 | 7.56 | qfq | 79,945,143 | 604,382,654 | -2.07% |
| 2024-11-08 | 7.78 | 7.83 | 7.62 | 7.72 | 7.72 | qfq | 81,713,109 | 630,641,515 | -0.39% |
| 2024-11-07 | 7.54 | 7.77 | 7.50 | 7.75 | 7.75 | qfq | 132,752,046 | 1,022,883,466 | 2.24% |
| 2024-11-06 | 7.62 | 7.69 | 7.53 | 7.58 | 7.58 | qfq | 80,205,977 | 609,476,589 | -0.52% |
| 2024-11-05 | 7.54 | 7.65 | 7.52 | 7.62 | 7.62 | qfq | 97,824,865 | 744,129,200 | 0.13% |
| 2024-11-04 | 7.38 | 7.62 | 7.35 | 7.61 | 7.61 | qfq | 118,951,461 | 892,820,617 | 3.26% |
| 2024-11-01 | 7.37 | 7.41 | 7.22 | 7.37 | 7.37 | qfq | 91,664,893 | 671,335,588 | 0.55% |
| 2024-10-31 | 7.19 | 7.47 | 7.17 | 7.33 | 7.33 | qfq | 196,923,997 | 1,441,198,478 | 2.52% |
| 2024-10-30 | 7.07 | 7.23 | 7.06 | 7.15 | 7.15 | qfq | 80,921,955 | 579,570,895 | 0.56% |
| 2024-10-29 | 7.25 | 7.29 | 7.09 | 7.11 | 7.11 | qfq | 76,964,896 | 551,513,901 | -1.52% |
| 2024-10-28 | 7.07 | 7.27 | 7.05 | 7.22 | 7.22 | qfq | 103,151,968 | 743,340,684 | 2.12% |
| 2024-10-25 | 7.05 | 7.09 | 7.02 | 7.07 | 7.07 | qfq | 48,601,631 | 343,137,320 | 0.43% |
| 2024-10-24 | 7.05 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 52,680,521 | 371,816,254 | -0.71% |
| 2024-10-23 | 6.97 | 7.17 | 6.94 | 7.09 | 7.09 | qfq | 130,988,044 | 928,343,743 | 1.58% |
| 2024-10-22 | 6.94 | 6.98 | 6.90 | 6.98 | 6.98 | qfq | 59,650,101 | 414,227,568 | 0.43% |
| 2024-10-21 | 6.98 | 7.07 | 6.92 | 6.95 | 6.95 | qfq | 103,262,710 | 722,480,985 | -0.43% |
| 2024-10-18 | 6.86 | 7.03 | 6.79 | 6.98 | 6.98 | qfq | 97,323,630 | 673,220,931 | 1.16% |
| 2024-10-17 | 6.93 | 6.99 | 6.85 | 6.90 | 6.90 | qfq | 68,989,203 | 476,143,259 | -0.29% |
| 2024-10-16 | 6.85 | 7.00 | 6.82 | 6.92 | 6.92 | qfq | 68,001,081 | 469,271,248 | 0.29% |
| 2024-10-15 | 7.00 | 7.05 | 6.90 | 6.90 | 6.90 | qfq | 62,539,264 | 436,406,672 | -1.57% |
| 2024-10-14 | 7.10 | 7.13 | 6.92 | 7.01 | 7.01 | qfq | 89,300,776 | 624,779,648 | -1.13% |
| 2024-10-11 | 7.25 | 7.29 | 7.07 | 7.09 | 7.09 | qfq | 110,483,107 | 790,282,701 | -3.01% |
| 2024-10-10 | 7.18 | 7.44 | 7.12 | 7.31 | 7.31 | qfq | 107,159,466 | 779,119,028 | 1.81% |
| 2024-10-09 | 7.54 | 7.54 | 7.13 | 7.18 | 7.18 | qfq | 152,010,673 | 1,112,424,427 | -6.99% |
| 2024-10-08 | 8.60 | 8.60 | 7.37 | 7.72 | 7.72 | qfq | 298,323,705 | 2,330,989,051 | -2.03% |
| 2024-09-30 | 7.48 | 7.92 | 7.38 | 7.88 | 7.88 | qfq | 263,696,097 | 2,022,232,372 | 6.49% |
| 2024-09-27 | 7.06 | 7.41 | 7.06 | 7.40 | 7.40 | qfq | 109,676,875 | 801,175,146 | 6.47% |
| 2024-09-26 | 6.53 | 6.95 | 6.51 | 6.95 | 6.95 | qfq | 89,944,594 | 608,291,318 | 6.27% |
| 2024-09-25 | 6.44 | 6.67 | 6.44 | 6.54 | 6.54 | qfq | 83,918,676 | 552,059,509 | 2.19% |
| 2024-09-24 | 6.21 | 6.40 | 6.21 | 6.40 | 6.40 | qfq | 79,119,946 | 498,802,541 | 3.23% |
| 2024-09-23 | 6.27 | 6.29 | 6.17 | 6.20 | 6.20 | qfq | 46,769,420 | 290,218,160 | -1.59% |
| 2024-09-20 | 6.28 | 6.32 | 6.20 | 6.30 | 6.30 | qfq | 47,226,888 | 295,934,774 | 0.16% |
| 2024-09-19 | 6.34 | 6.36 | 6.19 | 6.29 | 6.29 | qfq | 48,478,592 | 303,740,673 | -0.47% |
| 2024-09-18 | 6.43 | 6.44 | 6.25 | 6.32 | 6.32 | qfq | 45,523,407 | 286,977,798 | -1.71% |
| 2024-09-13 | 6.53 | 6.53 | 6.43 | 6.43 | 6.43 | qfq | 21,914,002 | 141,789,538 | -1.83% |
| 2024-09-12 | 6.57 | 6.59 | 6.44 | 6.55 | 6.55 | qfq | 30,097,057 | 196,381,842 | -0.30% |
| 2024-09-11 | 6.51 | 6.59 | 6.48 | 6.57 | 6.57 | qfq | 18,280,962 | 119,604,500 | 0.15% |
| 2024-09-10 | 6.71 | 6.73 | 6.37 | 6.56 | 6.56 | qfq | 54,257,611 | 354,376,672 | -2.24% |
| 2024-09-09 | 6.72 | 6.75 | 6.65 | 6.71 | 6.71 | qfq | 26,505,091 | 177,501,657 | -0.59% |
| 2024-09-06 | 6.79 | 6.81 | 6.74 | 6.75 | 6.75 | qfq | 14,656,610 | 99,230,927 | -0.59% |
| 2024-09-05 | 6.82 | 6.83 | 6.72 | 6.79 | 6.79 | qfq | 25,176,000 | 170,411,300 | -0.29% |
| 2024-09-04 | 6.74 | 6.89 | 6.74 | 6.81 | 6.81 | qfq | 28,995,117 | 198,036,449 | 0.59% |
| 2024-09-03 | 6.80 | 6.83 | 6.71 | 6.77 | 6.77 | qfq | 38,924,737 | 263,022,935 | -0.73% |
| 2024-09-02 | 6.94 | 6.94 | 6.81 | 6.82 | 6.82 | qfq | 34,601,807 | 237,295,851 | -2.29% |
| 2024-08-30 | 6.91 | 7.00 | 6.88 | 6.98 | 6.98 | qfq | 51,715,493 | 359,343,761 | 1.01% |
| 2024-08-29 | 6.84 | 6.92 | 6.81 | 6.91 | 6.91 | qfq | 27,522,216 | 189,378,576 | 1.02% |
| 2024-08-28 | 6.90 | 6.94 | 6.82 | 6.84 | 6.84 | qfq | 25,708,753 | 176,566,866 | -1.16% |
| 2024-08-27 | 6.95 | 6.97 | 6.84 | 6.92 | 6.92 | qfq | 36,795,750 | 253,503,815 | -0.72% |
| 2024-08-26 | 6.97 | 7.02 | 6.92 | 6.97 | 6.97 | qfq | 26,690,805 | 185,566,845 | 0.00% |
| 2024-08-23 | 6.98 | 7.02 | 6.96 | 6.97 | 6.97 | qfq | 22,246,083 | 155,320,446 | -0.43% |
| 2024-08-22 | 7.09 | 7.12 | 6.93 | 7.00 | 7.00 | qfq | 79,163,674 | 554,997,854 | -1.27% |
| 2024-08-21 | 7.18 | 7.23 | 7.08 | 7.09 | 7.09 | qfq | 39,918,817 | 285,562,253 | -1.39% |
| 2024-08-20 | 7.22 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 36,018,410 | 259,597,519 | -0.28% |
| 2024-08-19 | 7.18 | 7.24 | 7.17 | 7.21 | 7.21 | qfq | 26,969,710 | 194,220,187 | 0.42% |
| 2024-08-16 | 7.18 | 7.21 | 7.14 | 7.18 | 7.18 | qfq | 36,042,150 | 258,406,787 | 0.00% |
| 2024-08-15 | 7.18 | 7.23 | 7.14 | 7.18 | 7.18 | qfq | 32,182,600 | 231,057,127 | -0.28% |
| 2024-08-14 | 7.18 | 7.21 | 7.15 | 7.20 | 7.20 | qfq | 20,718,500 | 148,803,449 | 0.00% |
| 2024-08-13 | 7.20 | 7.22 | 7.13 | 7.20 | 7.20 | qfq | 26,261,611 | 187,933,026 | 0.00% |
| 2024-08-12 | 7.36 | 7.38 | 7.17 | 7.20 | 7.20 | qfq | 50,689,718 | 367,939,226 | -2.31% |
| 2024-08-09 | 7.48 | 7.50 | 7.36 | 7.37 | 7.37 | qfq | 27,352,318 | 202,670,052 | -1.47% |
| 2024-08-08 | 7.39 | 7.50 | 7.38 | 7.48 | 7.48 | qfq | 36,919,297 | 275,724,554 | 0.94% |
| 2024-08-07 | 7.39 | 7.44 | 7.33 | 7.41 | 7.41 | qfq | 28,275,908 | 208,838,748 | 0.00% |
| 2024-08-06 | 7.40 | 7.52 | 7.35 | 7.41 | 7.41 | qfq | 61,866,752 | 459,961,919 | 0.41% |
| 2024-08-05 | 7.39 | 7.49 | 7.35 | 7.38 | 7.38 | qfq | 90,861,940 | 673,959,248 | 1.23% |
| 2024-08-02 | 7.25 | 7.35 | 7.24 | 7.29 | 7.29 | qfq | 27,200,005 | 198,723,699 | 0.14% |
| 2024-08-01 | 7.29 | 7.30 | 7.23 | 7.28 | 7.28 | qfq | 26,299,321 | 191,287,284 | -0.14% |
| 2024-07-31 | 7.19 | 7.32 | 7.18 | 7.29 | 7.29 | qfq | 35,165,325 | 255,639,327 | 1.39% |
| 2024-07-30 | 7.17 | 7.21 | 7.12 | 7.19 | 7.19 | qfq | 21,348,876 | 152,862,368 | 0.28% |
| 2024-07-29 | 7.22 | 7.23 | 7.15 | 7.17 | 7.17 | qfq | 31,607,235 | 226,896,238 | -0.69% |
| 2024-07-26 | 7.21 | 7.28 | 7.17 | 7.22 | 7.22 | qfq | 24,528,810 | 177,068,023 | 0.28% |
| 2024-07-25 | 7.17 | 7.22 | 7.16 | 7.20 | 7.20 | qfq | 20,692,972 | 148,781,201 | 0.14% |
| 2024-07-24 | 7.23 | 7.27 | 7.16 | 7.19 | 7.19 | qfq | 21,036,100 | 151,584,399 | -0.83% |
| 2024-07-23 | 7.39 | 7.41 | 7.24 | 7.25 | 7.25 | qfq | 25,913,971 | 189,953,546 | -2.03% |
| 2024-07-22 | 7.38 | 7.46 | 7.35 | 7.40 | 7.40 | qfq | 38,522,808 | 285,207,532 | 0.27% |
| 2024-07-19 | 7.26 | 7.39 | 7.24 | 7.38 | 7.38 | qfq | 35,630,995 | 261,435,054 | 1.23% |
| 2024-07-18 | 7.26 | 7.30 | 7.24 | 7.29 | 7.29 | qfq | 24,586,850 | 178,846,214 | 0.14% |
| 2024-07-17 | 7.21 | 7.31 | 7.19 | 7.28 | 7.28 | qfq | 41,281,978 | 300,042,274 | 0.83% |
| 2024-07-16 | 7.11 | 7.23 | 7.08 | 7.22 | 7.22 | qfq | 43,796,703 | 313,733,060 | 1.55% |
| 2024-07-15 | 7.11 | 7.15 | 7.08 | 7.11 | 7.11 | qfq | 33,026,021 | 234,624,513 | -0.70% |
| 2024-07-12 | 7.20 | 7.20 | 7.09 | 7.16 | 7.16 | qfq | 51,727,344 | 368,782,206 | -1.24% |
| 2024-07-11 | 7.10 | 7.29 | 7.10 | 7.25 | 7.25 | qfq | 61,761,988 | 444,891,300 | 2.55% |
| 2024-07-10 | 7.10 | 7.14 | 7.05 | 7.07 | 7.07 | qfq | 38,564,477 | 272,953,737 | -0.98% |
| 2024-07-09 | 7.12 | 7.17 | 7.04 | 7.14 | 7.14 | qfq | 37,497,345 | 266,566,383 | 0.00% |
| 2024-07-08 | 7.14 | 7.19 | 7.08 | 7.14 | 7.14 | qfq | 32,442,983 | 231,373,206 | 0.00% |
| 2024-07-05 | 7.15 | 7.17 | 7.08 | 7.14 | 7.14 | qfq | 34,884,859 | 248,136,828 | -0.14% |
| 2024-07-04 | 7.34 | 7.35 | 7.12 | 7.15 | 7.15 | qfq | 47,722,227 | 344,030,970 | -2.46% |
| 2024-07-03 | 7.29 | 7.36 | 7.27 | 7.33 | 7.33 | qfq | 18,423,282 | 134,859,201 | 0.41% |
| 2024-07-02 | 7.32 | 7.39 | 7.28 | 7.30 | 7.30 | qfq | 33,324,608 | 244,118,139 | -0.54% |
| 2024-07-01 | 7.38 | 7.41 | 7.30 | 7.34 | 7.34 | qfq | 37,145,560 | 272,480,160 | -0.54% |
| 2024-06-28 | 7.32 | 7.40 | 7.30 | 7.38 | 7.38 | qfq | 30,010,619 | 220,807,539 | 0.68% |
| 2024-06-27 | 7.29 | 7.38 | 7.25 | 7.33 | 7.33 | qfq | 34,318,369 | 251,138,979 | 0.14% |
| 2024-06-26 | 7.19 | 7.33 | 7.15 | 7.32 | 7.32 | qfq | 31,186,805 | 225,835,956 | 1.67% |
| 2024-06-25 | 7.25 | 7.27 | 7.15 | 7.20 | 7.20 | qfq | 33,137,831 | 238,544,638 | -0.55% |
| 2024-06-24 | 7.27 | 7.32 | 7.21 | 7.24 | 7.24 | qfq | 34,900,028 | 252,879,859 | -0.82% |
| 2024-06-21 | 7.28 | 7.35 | 7.25 | 7.30 | 7.30 | qfq | 30,134,902 | 219,941,482 | 0.14% |
| 2024-06-20 | 7.33 | 7.34 | 7.26 | 7.29 | 7.29 | qfq | 30,546,214 | 223,062,683 | -0.68% |
| 2024-06-19 | 7.36 | 7.36 | 7.31 | 7.34 | 7.34 | qfq | 26,776,669 | 196,300,765 | -0.68% |
| 2024-06-18 | 7.41 | 7.52 | 7.31 | 7.39 | 7.39 | qfq | 56,680,226 | 417,561,752 | -0.40% |
| 2024-06-17 | 7.34 | 7.43 | 7.31 | 7.42 | 7.42 | qfq | 33,314,270 | 245,678,165 | 0.41% |
| 2024-06-14 | 7.42 | 7.42 | 7.33 | 7.39 | 7.39 | qfq | 39,412,812 | 291,017,474 | -1.34% |
| 2024-06-13 | 7.49 | 7.53 | 7.23 | 7.49 | 7.49 | qfq | 97,090,529 | 714,113,986 | -0.27% |
| 2024-06-12 | 7.44 | 7.57 | 7.44 | 7.51 | 7.51 | qfq | 29,547,137 | 222,134,895 | 0.81% |
| 2024-06-11 | 7.42 | 7.49 | 7.37 | 7.45 | 7.45 | qfq | 33,581,726 | 249,669,968 | 0.00% |
| 2024-06-07 | 7.44 | 7.52 | 7.42 | 7.45 | 7.45 | qfq | 27,184,692 | 202,856,239 | 0.13% |
| 2024-06-06 | 7.49 | 7.52 | 7.41 | 7.44 | 7.44 | qfq | 53,330,972 | 397,327,077 | -0.80% |
| 2024-06-05 | 7.58 | 7.63 | 7.47 | 7.50 | 7.50 | qfq | 39,949,835 | 302,145,876 | -1.06% |
| 2024-06-04 | 7.43 | 7.59 | 7.42 | 7.58 | 7.58 | qfq | 44,046,952 | 330,993,912 | 1.88% |
| 2024-06-03 | 7.46 | 7.48 | 7.38 | 7.44 | 7.44 | qfq | 43,975,801 | 326,449,831 | -0.40% |
| 2024-05-31 | 7.52 | 7.56 | 7.47 | 7.47 | 7.47 | qfq | 33,797,790 | 253,557,882 | -0.27% |
| 2024-05-30 | 7.52 | 7.55 | 7.45 | 7.49 | 7.49 | qfq | 42,484,860 | 318,172,065 | -0.93% |
| 2024-05-29 | 7.55 | 7.62 | 7.51 | 7.56 | 7.56 | qfq | 30,376,347 | 229,561,312 | 0.00% |
| 2024-05-28 | 7.68 | 7.75 | 7.55 | 7.56 | 7.56 | qfq | 46,894,420 | 358,578,699 | -1.82% |
| 2024-05-27 | 7.61 | 7.72 | 7.58 | 7.70 | 7.70 | qfq | 50,075,685 | 383,360,703 | 1.32% |
| 2024-05-24 | 7.61 | 7.81 | 7.57 | 7.60 | 7.60 | qfq | 61,037,777 | 468,137,511 | -0.65% |
| 2024-05-23 | 7.80 | 7.85 | 7.62 | 7.65 | 7.65 | qfq | 71,126,458 | 546,802,836 | -1.80% |
| 2024-05-22 | 7.55 | 7.84 | 7.54 | 7.79 | 7.79 | qfq | 123,557,688 | 957,790,963 | 3.18% |
| 2024-05-21 | 7.54 | 7.56 | 7.48 | 7.55 | 7.55 | qfq | 74,643,163 | 561,675,564 | 0.13% |
| 2024-05-20 | 7.36 | 7.55 | 7.33 | 7.54 | 7.54 | qfq | 137,218,141 | 1,027,168,766 | 2.45% |
| 2024-05-17 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | qfq | 90,089,623 | 656,059,084 | 2.36% |
| 2024-05-16 | 7.25 | 7.27 | 7.18 | 7.19 | 7.19 | qfq | 45,423,202 | 327,315,830 | -0.69% |
| 2024-05-15 | 7.25 | 7.27 | 7.20 | 7.24 | 7.24 | qfq | 49,835,100 | 360,272,398 | -0.41% |
| 2024-05-14 | 7.30 | 7.31 | 7.19 | 7.27 | 7.27 | qfq | 55,424,629 | 401,469,223 | -0.27% |
| 2024-05-13 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | qfq | 42,544,040 | 309,761,214 | -0.55% |
| 2024-05-10 | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | qfq | 49,129,169 | 358,365,949 | 0.00% |
| 2024-05-09 | 7.27 | 7.38 | 7.26 | 7.33 | 7.33 | qfq | 78,491,049 | 574,691,005 | 0.96% |
| 2024-05-08 | 7.26 | 7.31 | 7.22 | 7.26 | 7.26 | qfq | 32,122,901 | 233,480,225 | -0.41% |
| 2024-05-07 | 7.37 | 7.39 | 7.26 | 7.29 | 7.29 | qfq | 65,387,274 | 477,802,886 | -1.35% |
| 2024-05-06 | 7.43 | 7.50 | 7.36 | 7.39 | 7.39 | qfq | 71,553,817 | 530,035,567 | 0.14% |
| 2024-04-30 | 7.37 | 7.40 | 7.31 | 7.38 | 7.38 | qfq | 71,166,371 | 523,661,362 | -0.40% |
| 2024-04-29 | 7.35 | 7.42 | 7.18 | 7.41 | 7.41 | qfq | 179,354,166 | 1,307,704,186 | -2.63% |
| 2024-04-26 | 7.41 | 7.61 | 7.36 | 7.61 | 7.61 | qfq | 117,496,273 | 879,551,803 | 2.56% |
| 2024-04-25 | 7.25 | 7.48 | 7.22 | 7.42 | 7.42 | qfq | 93,829,944 | 692,351,052 | 2.06% |
| 2024-04-24 | 7.23 | 7.31 | 7.21 | 7.27 | 7.27 | qfq | 36,717,926 | 266,360,483 | 0.14% |
| 2024-04-23 | 7.19 | 7.29 | 7.16 | 7.26 | 7.26 | qfq | 64,695,971 | 467,397,024 | 0.55% |
| 2024-04-22 | 7.09 | 7.24 | 7.08 | 7.22 | 7.22 | qfq | 68,408,611 | 490,448,384 | 1.83% |
| 2024-04-19 | 7.26 | 7.27 | 7.02 | 7.09 | 7.09 | qfq | 106,554,103 | 758,000,688 | -3.01% |
| 2024-04-18 | 7.20 | 7.33 | 7.18 | 7.31 | 7.31 | qfq | 75,132,513 | 546,966,102 | 1.81% |
| 2024-04-17 | 7.08 | 7.19 | 7.06 | 7.18 | 7.18 | qfq | 51,019,156 | 363,905,294 | 1.41% |
| 2024-04-16 | 7.20 | 7.20 | 7.05 | 7.08 | 7.08 | qfq | 57,322,395 | 407,370,066 | -1.67% |
| 2024-04-15 | 7.11 | 7.27 | 7.03 | 7.20 | 7.20 | qfq | 65,756,490 | 470,883,067 | 1.55% |
| 2024-04-12 | 7.28 | 7.30 | 7.06 | 7.09 | 7.09 | qfq | 96,913,303 | 693,795,758 | -2.88% |
| 2024-04-11 | 7.41 | 7.42 | 7.24 | 7.30 | 7.30 | qfq | 60,203,621 | 441,222,669 | -2.28% |
| 2024-04-10 | 7.38 | 7.49 | 7.33 | 7.47 | 7.47 | qfq | 52,607,529 | 391,076,260 | 1.08% |
| 2024-04-09 | 7.31 | 7.41 | 7.30 | 7.39 | 7.39 | qfq | 38,495,582 | 283,116,859 | 0.96% |
| 2024-04-08 | 7.35 | 7.41 | 7.30 | 7.32 | 7.32 | qfq | 38,189,032 | 280,860,850 | -0.81% |
| 2024-04-03 | 7.49 | 7.50 | 7.32 | 7.38 | 7.38 | qfq | 71,628,032 | 528,929,450 | -1.60% |
| 2024-04-02 | 7.49 | 7.58 | 7.44 | 7.50 | 7.50 | qfq | 50,325,287 | 376,839,410 | -0.13% |
| 2024-04-01 | 7.32 | 7.52 | 7.30 | 7.51 | 7.51 | qfq | 68,434,972 | 509,534,140 | 2.88% |
| 2024-03-29 | 7.30 | 7.30 | 7.18 | 7.30 | 7.30 | qfq | 54,636,557 | 395,333,941 | 0.00% |
| 2024-03-28 | 7.19 | 7.30 | 7.18 | 7.30 | 7.30 | qfq | 50,876,628 | 369,048,804 | 1.39% |
| 2024-03-27 | 7.18 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 54,934,142 | 395,527,136 | -0.14% |
| 2024-03-26 | 7.25 | 7.29 | 7.13 | 7.21 | 7.21 | qfq | 52,373,794 | 376,723,018 | -0.55% |
| 2024-03-25 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | qfq | 41,655,957 | 303,719,873 | -1.49% |
| 2024-03-22 | 7.47 | 7.52 | 7.33 | 7.36 | 7.36 | qfq | 43,945,415 | 325,423,016 | -1.87% |
| 2024-03-21 | 7.57 | 7.63 | 7.47 | 7.50 | 7.50 | qfq | 34,574,542 | 259,917,651 | -0.66% |
| 2024-03-20 | 7.44 | 7.55 | 7.42 | 7.55 | 7.55 | qfq | 41,850,144 | 313,495,049 | 1.48% |
| 2024-03-19 | 7.54 | 7.55 | 7.42 | 7.44 | 7.44 | qfq | 38,022,184 | 284,044,312 | -1.85% |
| 2024-03-18 | 7.60 | 7.70 | 7.47 | 7.58 | 7.58 | qfq | 63,508,970 | 480,648,176 | 0.13% |
| 2024-03-15 | 7.48 | 7.60 | 7.48 | 7.57 | 7.57 | qfq | 60,423,953 | 456,450,868 | 1.34% |
| 2024-03-14 | 7.42 | 7.64 | 7.40 | 7.47 | 7.47 | qfq | 81,297,730 | 612,330,818 | 0.40% |
| 2024-03-13 | 7.49 | 7.52 | 7.37 | 7.44 | 7.44 | qfq | 47,300,612 | 351,786,167 | -0.93% |
| 2024-03-12 | 7.31 | 7.54 | 7.27 | 7.51 | 7.51 | qfq | 85,227,848 | 631,719,894 | 3.02% |
| 2024-03-11 | 7.12 | 7.29 | 7.11 | 7.29 | 7.29 | qfq | 59,801,829 | 432,834,927 | 2.10% |
| 2024-03-08 | 7.14 | 7.18 | 7.07 | 7.14 | 7.14 | qfq | 37,317,172 | 265,576,787 | -0.28% |
| 2024-03-07 | 7.19 | 7.22 | 7.11 | 7.16 | 7.16 | qfq | 43,632,058 | 312,930,537 | -0.42% |
| 2024-03-06 | 7.23 | 7.27 | 7.17 | 7.19 | 7.19 | qfq | 43,201,391 | 311,290,441 | -0.55% |
| 2024-03-05 | 7.21 | 7.28 | 7.18 | 7.23 | 7.23 | qfq | 62,459,008 | 451,048,983 | -0.14% |
| 2024-03-04 | 7.27 | 7.31 | 7.20 | 7.24 | 7.24 | qfq | 58,600,183 | 424,495,775 | -0.82% |
| 2024-03-01 | 7.44 | 7.47 | 7.22 | 7.30 | 7.30 | qfq | 100,983,135 | 736,545,365 | -2.41% |
| 2024-02-29 | 7.40 | 7.48 | 7.38 | 7.48 | 7.48 | qfq | 68,586,904 | 509,678,503 | 0.54% |
| 2024-02-28 | 7.57 | 7.61 | 7.44 | 7.44 | 7.44 | qfq | 57,822,892 | 434,848,173 | -1.98% |
| 2024-02-27 | 7.45 | 7.61 | 7.43 | 7.59 | 7.59 | qfq | 56,614,241 | 428,363,325 | 1.74% |
| 2024-02-26 | 7.52 | 7.58 | 7.43 | 7.46 | 7.46 | qfq | 47,091,384 | 353,305,347 | -1.19% |
| 2024-02-23 | 7.65 | 7.69 | 7.52 | 7.55 | 7.55 | qfq | 55,543,456 | 420,018,871 | -1.31% |
| 2024-02-22 | 7.53 | 7.68 | 7.51 | 7.65 | 7.65 | qfq | 52,642,462 | 400,868,410 | 1.06% |
| 2024-02-21 | 7.44 | 7.73 | 7.40 | 7.57 | 7.57 | qfq | 76,358,791 | 578,531,161 | 1.34% |
| 2024-02-20 | 7.36 | 7.48 | 7.29 | 7.47 | 7.47 | qfq | 63,139,818 | 468,143,219 | 1.08% |
| 2024-02-19 | 7.45 | 7.50 | 7.30 | 7.39 | 7.39 | qfq | 76,891,053 | 569,324,951 | 0.27% |
| 2024-02-08 | 7.22 | 7.42 | 7.22 | 7.37 | 7.37 | qfq | 78,319,581 | 573,308,432 | 1.94% |
| 2024-02-07 | 7.16 | 7.26 | 7.09 | 7.23 | 7.23 | qfq | 71,346,620 | 513,126,159 | 0.84% |
| 2024-02-06 | 6.91 | 7.18 | 6.81 | 7.17 | 7.17 | qfq | 78,921,025 | 553,157,367 | 3.17% |
| 2024-02-05 | 7.05 | 7.06 | 6.81 | 6.95 | 6.95 | qfq | 74,236,048 | 515,195,402 | -1.97% |
| 2024-02-02 | 7.08 | 7.21 | 6.91 | 7.09 | 7.09 | qfq | 67,158,538 | 474,763,958 | 0.14% |
| 2024-02-01 | 7.10 | 7.18 | 7.01 | 7.08 | 7.08 | qfq | 55,357,704 | 392,023,666 | -0.42% |
| 2024-01-31 | 7.28 | 7.32 | 7.10 | 7.11 | 7.11 | qfq | 62,332,936 | 447,454,181 | -3.27% |
| 2024-01-30 | 7.49 | 7.56 | 7.33 | 7.35 | 7.35 | qfq | 60,044,901 | 445,983,793 | -2.52% |
| 2024-01-29 | 7.56 | 7.77 | 7.49 | 7.54 | 7.54 | qfq | 108,434,692 | 828,905,666 | -0.66% |
| 2024-01-26 | 7.45 | 7.67 | 7.36 | 7.59 | 7.59 | qfq | 112,830,633 | 852,234,086 | 2.29% |
| 2024-01-25 | 7.21 | 7.44 | 7.18 | 7.42 | 7.42 | qfq | 78,765,867 | 577,294,530 | 3.06% |
| 2024-01-24 | 7.04 | 7.20 | 7.00 | 7.20 | 7.20 | qfq | 51,762,513 | 368,513,338 | 2.27% |
| 2024-01-23 | 6.95 | 7.09 | 6.88 | 7.04 | 7.04 | qfq | 38,122,351 | 266,682,518 | 0.86% |
| 2024-01-22 | 7.23 | 7.23 | 6.92 | 6.98 | 6.98 | qfq | 67,446,975 | 475,901,579 | -4.12% |
| 2024-01-19 | 7.28 | 7.32 | 7.15 | 7.28 | 7.28 | qfq | 42,627,047 | 308,489,008 | -0.41% |
| 2024-01-18 | 7.25 | 7.35 | 7.07 | 7.31 | 7.31 | qfq | 60,316,250 | 434,036,482 | 0.41% |
| 2024-01-17 | 7.46 | 7.46 | 7.27 | 7.28 | 7.28 | qfq | 42,049,911 | 309,549,898 | -2.41% |
| 2024-01-16 | 7.33 | 7.55 | 7.32 | 7.46 | 7.46 | qfq | 59,513,366 | 442,825,717 | 1.50% |
| 2024-01-15 | 7.16 | 7.37 | 7.13 | 7.35 | 7.35 | qfq | 51,588,509 | 377,092,657 | 2.23% |
| 2024-01-12 | 7.07 | 7.32 | 7.06 | 7.19 | 7.19 | qfq | 74,302,664 | 536,768,251 | 1.27% |
| 2024-01-11 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | qfq | 33,740,176 | 238,791,033 | 1.00% |
| 2024-01-10 | 7.03 | 7.13 | 6.97 | 7.03 | 7.03 | qfq | 35,833,752 | 252,515,637 | -0.71% |
| 2024-01-09 | 6.90 | 7.10 | 6.86 | 7.08 | 7.08 | qfq | 56,167,404 | 394,660,386 | 2.76% |
| 2024-01-08 | 7.01 | 7.01 | 6.81 | 6.89 | 6.89 | qfq | 55,130,953 | 380,011,043 | -1.85% |
| 2024-01-05 | 7.08 | 7.13 | 6.99 | 7.02 | 7.02 | qfq | 56,491,696 | 397,920,458 | -1.13% |
| 2024-01-04 | 7.31 | 7.31 | 7.05 | 7.10 | 7.10 | qfq | 72,059,283 | 513,284,245 | -3.14% |
| 2024-01-03 | 7.34 | 7.44 | 7.28 | 7.33 | 7.33 | qfq | 33,445,344 | 245,645,348 | -0.54% |
| 2024-01-02 | 7.31 | 7.46 | 7.27 | 7.37 | 7.37 | qfq | 41,780,712 | 307,834,328 | 0.41% |
| 2023-12-29 | 7.38 | 7.49 | 7.23 | 7.34 | 7.34 | qfq | 50,173,010 | 367,426,326 | -0.68% |
| 2023-12-28 | 7.19 | 7.40 | 7.15 | 7.39 | 7.39 | qfq | 44,696,402 | 327,280,076 | 2.50% |
| 2023-12-27 | 7.27 | 7.30 | 7.15 | 7.21 | 7.21 | qfq | 34,452,831 | 247,964,415 | -0.96% |
| 2023-12-26 | 7.37 | 7.38 | 7.25 | 7.28 | 7.28 | qfq | 28,138,011 | 205,379,112 | -1.22% |
| 2023-12-25 | 7.15 | 7.37 | 7.14 | 7.37 | 7.37 | qfq | 50,183,434 | 366,149,960 | 2.79% |
| 2023-12-22 | 7.22 | 7.22 | 7.06 | 7.17 | 7.17 | qfq | 44,720,689 | 319,824,754 | -0.69% |
| 2023-12-21 | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | qfq | 55,001,721 | 396,447,099 | -0.69% |
| 2023-12-20 | 7.40 | 7.43 | 7.25 | 7.27 | 7.27 | qfq | 33,197,563 | 242,723,575 | -1.62% |
| 2023-12-19 | 7.45 | 7.46 | 7.32 | 7.39 | 7.39 | qfq | 40,402,800 | 298,703,190 | -1.07% |
| 2023-12-18 | 7.60 | 7.60 | 7.44 | 7.47 | 7.47 | qfq | 38,713,800 | 289,986,683 | -1.84% |
| 2023-12-15 | 7.67 | 7.75 | 7.60 | 7.61 | 7.61 | qfq | 29,023,087 | 222,351,161 | -0.13% |
| 2023-12-14 | 7.72 | 7.79 | 7.62 | 7.62 | 7.62 | qfq | 26,868,111 | 206,428,042 | -0.65% |
| 2023-12-13 | 7.87 | 7.93 | 7.66 | 7.67 | 7.67 | qfq | 35,920,628 | 278,534,020 | -2.91% |
| 2023-12-12 | 7.80 | 7.93 | 7.76 | 7.90 | 7.90 | qfq | 26,451,440 | 208,556,626 | 0.51% |
| 2023-12-11 | 7.86 | 7.88 | 7.70 | 7.86 | 7.86 | qfq | 43,507,544 | 338,591,623 | -0.76% |
| 2023-12-08 | 7.82 | 8.05 | 7.82 | 7.92 | 7.92 | qfq | 52,983,633 | 421,767,532 | 1.15% |
| 2023-12-07 | 7.89 | 7.95 | 7.75 | 7.83 | 7.83 | qfq | 34,373,771 | 268,836,250 | -1.01% |
| 2023-12-06 | 7.88 | 7.94 | 7.75 | 7.91 | 7.91 | qfq | 29,292,089 | 230,449,506 | 0.38% |
| 2023-12-05 | 8.02 | 8.02 | 7.87 | 7.88 | 7.88 | qfq | 31,332,505 | 248,760,521 | -1.99% |
| 2023-12-04 | 7.92 | 8.09 | 7.86 | 8.04 | 8.04 | qfq | 40,599,535 | 325,511,024 | 1.52% |
| 2023-12-01 | 8.07 | 8.11 | 7.88 | 7.92 | 7.92 | qfq | 40,515,969 | 322,127,562 | -1.86% |
| 2023-11-30 | 8.00 | 8.09 | 7.94 | 8.07 | 8.07 | qfq | 22,941,858 | 184,434,258 | 0.62% |
| 2023-11-29 | 8.11 | 8.13 | 7.97 | 8.02 | 8.02 | qfq | 25,824,204 | 207,449,447 | -0.99% |
| 2023-11-28 | 8.21 | 8.21 | 8.04 | 8.10 | 8.10 | qfq | 34,680,150 | 280,788,123 | -1.58% |
| 2023-11-27 | 8.24 | 8.27 | 8.11 | 8.23 | 8.23 | qfq | 50,744,642 | 416,355,495 | 0.73% |
| 2023-11-24 | 8.19 | 8.22 | 8.13 | 8.17 | 8.17 | qfq | 25,830,150 | 211,084,539 | -0.37% |
| 2023-11-23 | 8.14 | 8.24 | 8.13 | 8.20 | 8.20 | qfq | 31,860,415 | 260,908,049 | 0.61% |
| 2023-11-22 | 8.18 | 8.25 | 8.14 | 8.15 | 8.15 | qfq | 39,720,263 | 325,746,412 | -0.73% |
| 2023-11-21 | 8.29 | 8.31 | 8.19 | 8.21 | 8.21 | qfq | 42,338,291 | 349,287,944 | -0.48% |
| 2023-11-20 | 8.14 | 8.32 | 8.11 | 8.25 | 8.25 | qfq | 66,230,912 | 546,853,848 | 1.48% |
| 2023-11-17 | 7.92 | 8.18 | 7.89 | 8.13 | 8.13 | qfq | 93,660,716 | 758,847,317 | 2.65% |
| 2023-11-16 | 7.89 | 7.96 | 7.86 | 7.92 | 7.92 | qfq | 45,719,776 | 361,761,320 | 0.89% |
| 2023-11-15 | 7.92 | 7.96 | 7.81 | 7.85 | 7.85 | qfq | 37,715,412 | 296,741,989 | 0.77% |
| 2023-11-14 | 7.78 | 7.81 | 7.73 | 7.79 | 7.79 | qfq | 26,563,375 | 206,391,811 | 0.13% |
| 2023-11-13 | 7.81 | 7.88 | 7.72 | 7.78 | 7.78 | qfq | 26,827,430 | 208,587,390 | -0.38% |
| 2023-11-10 | 7.84 | 7.86 | 7.70 | 7.81 | 7.81 | qfq | 26,561,610 | 206,280,978 | -0.51% |
| 2023-11-09 | 7.78 | 7.89 | 7.77 | 7.85 | 7.85 | qfq | 31,887,738 | 249,861,572 | 0.90% |
| 2023-11-08 | 7.79 | 7.93 | 7.74 | 7.78 | 7.78 | qfq | 36,342,369 | 284,138,793 | -0.13% |
| 2023-11-07 | 7.88 | 7.89 | 7.77 | 7.79 | 7.79 | qfq | 34,928,370 | 272,677,927 | -1.02% |
| 2023-11-06 | 7.88 | 7.92 | 7.83 | 7.87 | 7.87 | qfq | 41,628,687 | 327,569,649 | 0.38% |
| 2023-11-03 | 7.80 | 7.91 | 7.80 | 7.84 | 7.84 | qfq | 30,703,500 | 241,000,174 | 0.26% |
| 2023-11-02 | 7.87 | 7.93 | 7.77 | 7.82 | 7.82 | qfq | 35,746,703 | 279,952,885 | -0.76% |
| 2023-11-01 | 8.03 | 8.05 | 7.83 | 7.88 | 7.88 | qfq | 44,460,578 | 351,204,641 | -1.75% |
| 2023-10-31 | 7.91 | 8.07 | 7.81 | 8.02 | 8.02 | qfq | 56,366,545 | 448,553,880 | 1.26% |
| 2023-10-30 | 7.78 | 7.98 | 7.75 | 7.92 | 7.92 | qfq | 68,894,947 | 543,530,132 | 2.46% |
| 2023-10-27 | 7.78 | 7.79 | 7.61 | 7.73 | 7.73 | qfq | 62,660,729 | 482,088,649 | 2.79% |
| 2023-10-26 | 7.37 | 7.53 | 7.36 | 7.52 | 7.52 | qfq | 33,922,042 | 253,136,610 | 1.48% |
| 2023-10-25 | 7.23 | 7.44 | 7.22 | 7.41 | 7.41 | qfq | 54,874,007 | 404,869,869 | 3.20% |
| 2023-10-24 | 7.11 | 7.19 | 7.00 | 7.18 | 7.18 | qfq | 73,591,148 | 523,861,382 | 1.84% |
| 2023-10-23 | 7.25 | 7.26 | 6.98 | 7.05 | 7.05 | qfq | 63,750,053 | 451,781,364 | -2.76% |
| 2023-10-20 | 7.27 | 7.31 | 7.21 | 7.25 | 7.25 | qfq | 31,184,856 | 226,145,336 | -0.55% |
| 2023-10-19 | 7.39 | 7.39 | 7.28 | 7.29 | 7.29 | qfq | 45,532,160 | 333,719,746 | -1.88% |
| 2023-10-18 | 7.61 | 7.61 | 7.42 | 7.43 | 7.43 | qfq | 44,746,975 | 335,177,952 | -2.37% |
| 2023-10-17 | 7.66 | 7.68 | 7.55 | 7.61 | 7.61 | qfq | 28,508,600 | 216,515,306 | -0.13% |
| 2023-10-16 | 7.69 | 7.72 | 7.55 | 7.62 | 7.62 | qfq | 36,542,901 | 278,199,973 | -1.17% |
| 2023-10-13 | 7.82 | 7.82 | 7.66 | 7.71 | 7.71 | qfq | 43,730,810 | 337,809,998 | -2.03% |
| 2023-10-12 | 7.77 | 7.89 | 7.76 | 7.87 | 7.87 | qfq | 42,473,449 | 333,482,171 | 1.68% |
| 2023-10-11 | 7.85 | 7.88 | 7.68 | 7.74 | 7.74 | qfq | 48,024,210 | 372,357,963 | -1.28% |
| 2023-10-10 | 7.87 | 7.96 | 7.81 | 7.84 | 7.84 | qfq | 32,417,183 | 255,040,783 | -0.38% |
| 2023-10-09 | 8.05 | 8.05 | 7.81 | 7.87 | 7.87 | qfq | 53,265,211 | 420,102,667 | -2.60% |
| 2023-09-28 | 8.02 | 8.09 | 7.78 | 8.08 | 8.08 | qfq | 63,971,205 | 508,330,271 | 0.87% |
| 2023-09-27 | 8.01 | 8.14 | 7.98 | 8.01 | 8.01 | qfq | 49,814,320 | 400,780,123 | -0.25% |
| 2023-09-26 | 8.16 | 8.20 | 7.99 | 8.03 | 8.03 | qfq | 56,024,776 | 451,202,434 | -1.47% |
| 2023-09-25 | 8.20 | 8.21 | 8.10 | 8.15 | 8.15 | qfq | 37,340,386 | 304,023,094 | -0.61% |
| 2023-09-22 | 8.20 | 8.21 | 8.08 | 8.20 | 8.20 | qfq | 53,660,301 | 437,350,521 | -0.12% |
| 2023-09-21 | 8.24 | 8.32 | 8.19 | 8.21 | 8.21 | qfq | 34,476,000 | 284,534,118 | -0.36% |
| 2023-09-20 | 8.32 | 8.33 | 8.22 | 8.24 | 8.24 | qfq | 39,950,307 | 330,331,711 | -0.96% |
| 2023-09-19 | 8.34 | 8.41 | 8.27 | 8.32 | 8.32 | qfq | 47,314,072 | 394,361,266 | -0.60% |
| 2023-09-18 | 8.36 | 8.54 | 8.30 | 8.37 | 8.37 | qfq | 49,073,797 | 412,824,245 | -0.12% |
| 2023-09-15 | 8.46 | 8.54 | 8.33 | 8.38 | 8.38 | qfq | 42,139,687 | 353,759,290 | -1.06% |
| 2023-09-14 | 8.39 | 8.60 | 8.35 | 8.47 | 8.47 | qfq | 48,180,514 | 408,915,331 | 1.07% |
| 2023-09-13 | 8.38 | 8.48 | 8.34 | 8.38 | 8.38 | qfq | 28,038,260 | 235,214,531 | -0.24% |
| 2023-09-12 | 8.26 | 8.45 | 8.26 | 8.40 | 8.40 | qfq | 48,720,159 | 408,778,910 | 1.45% |
| 2023-09-11 | 8.18 | 8.30 | 8.16 | 8.28 | 8.28 | qfq | 40,597,572 | 334,861,656 | 0.73% |
| 2023-09-08 | 8.25 | 8.25 | 8.15 | 8.22 | 8.22 | qfq | 27,325,301 | 223,695,929 | -0.24% |
| 2023-09-07 | 8.19 | 8.34 | 8.16 | 8.24 | 8.24 | qfq | 47,789,443 | 394,666,801 | 0.12% |
| 2023-09-06 | 8.54 | 8.56 | 8.15 | 8.23 | 8.23 | qfq | 110,224,921 | 909,449,362 | -4.08% |
| 2023-09-05 | 8.59 | 8.60 | 8.51 | 8.58 | 8.58 | qfq | 24,074,711 | 206,104,016 | -0.58% |
| 2023-09-04 | 8.68 | 8.68 | 8.48 | 8.63 | 8.63 | qfq | 56,257,196 | 483,570,539 | -0.35% |
| 2023-09-01 | 8.66 | 8.80 | 8.58 | 8.66 | 8.66 | qfq | 43,976,604 | 381,866,464 | 0.12% |
| 2023-08-31 | 8.72 | 8.72 | 8.54 | 8.65 | 8.65 | qfq | 48,878,477 | 422,081,141 | -0.23% |
| 2023-08-30 | 8.78 | 8.80 | 8.62 | 8.67 | 8.67 | qfq | 31,191,165 | 271,166,887 | -0.91% |
| 2023-08-29 | 8.44 | 8.77 | 8.40 | 8.75 | 8.75 | qfq | 62,011,030 | 536,284,502 | 3.55% |
| 2023-08-28 | 8.76 | 8.85 | 8.42 | 8.45 | 8.45 | qfq | 74,025,938 | 631,688,843 | 0.00% |
| 2023-08-25 | 8.55 | 8.59 | 8.40 | 8.45 | 8.45 | qfq | 33,542,060 | 284,460,269 | -1.40% |
| 2023-08-24 | 8.40 | 8.67 | 8.39 | 8.57 | 8.57 | qfq | 36,954,661 | 315,848,823 | 1.66% |
| 2023-08-23 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | qfq | 36,585,476 | 310,952,320 | -2.54% |
| 2023-08-22 | 8.70 | 8.72 | 8.44 | 8.65 | 8.65 | qfq | 58,001,481 | 496,087,325 | 0.12% |
| 2023-08-21 | 8.83 | 8.86 | 8.58 | 8.64 | 8.64 | qfq | 54,796,843 | 475,018,465 | -2.15% |
| 2023-08-18 | 8.96 | 9.01 | 8.82 | 8.83 | 8.83 | qfq | 50,779,311 | 451,406,531 | -1.56% |
| 2023-08-17 | 8.95 | 9.00 | 8.78 | 8.97 | 8.97 | qfq | 62,318,632 | 554,578,713 | -0.33% |
| 2023-08-16 | 9.18 | 9.20 | 9.00 | 9.00 | 9.00 | qfq | 43,804,385 | 396,668,372 | -1.75% |
| 2023-08-15 | 9.28 | 9.32 | 9.03 | 9.16 | 9.16 | qfq | 51,715,550 | 473,638,449 | -1.93% |
| 2023-08-14 | 9.39 | 9.48 | 9.13 | 9.34 | 9.34 | qfq | 90,742,032 | 841,792,005 | -0.21% |
| 2023-08-11 | 9.45 | 9.60 | 9.35 | 9.36 | 9.36 | qfq | 62,713,178 | 592,828,942 | -1.47% |
| 2023-08-10 | 9.09 | 9.51 | 9.04 | 9.50 | 9.50 | qfq | 116,379,741 | 1,092,144,893 | 4.86% |
| 2023-08-09 | 9.12 | 9.13 | 9.02 | 9.06 | 9.06 | qfq | 26,303,622 | 238,417,476 | -0.88% |
| 2023-08-08 | 9.07 | 9.20 | 9.02 | 9.14 | 9.14 | qfq | 44,932,547 | 409,530,233 | 0.55% |
| 2023-08-07 | 9.15 | 9.16 | 9.05 | 9.09 | 9.09 | qfq | 37,313,578 | 339,035,404 | -0.98% |
| 2023-08-04 | 9.34 | 9.40 | 9.16 | 9.18 | 9.18 | qfq | 49,629,534 | 459,170,565 | -1.18% |
| 2023-08-03 | 9.26 | 9.33 | 9.13 | 9.29 | 9.29 | qfq | 43,507,141 | 401,191,854 | 0.22% |
| 2023-08-02 | 9.32 | 9.39 | 9.24 | 9.27 | 9.27 | qfq | 44,875,178 | 417,203,982 | -0.54% |
| 2023-08-01 | 9.40 | 9.54 | 9.29 | 9.32 | 9.32 | qfq | 77,952,905 | 734,898,659 | -0.32% |
| 2023-07-31 | 9.35 | 9.45 | 9.26 | 9.35 | 9.35 | qfq | 77,042,391 | 721,420,544 | 2.30% |
| 2023-07-28 | 9.00 | 9.17 | 8.97 | 9.14 | 9.14 | qfq | 45,674,113 | 415,741,589 | 0.99% |
| 2023-07-27 | 9.02 | 9.14 | 9.00 | 9.05 | 9.05 | qfq | 41,692,103 | 378,067,582 | 0.00% |
| 2023-07-26 | 9.16 | 9.21 | 9.02 | 9.05 | 9.05 | qfq | 60,001,671 | 544,826,424 | -1.31% |
| 2023-07-25 | 8.95 | 9.22 | 8.95 | 9.17 | 9.17 | qfq | 149,216,806 | 1,362,321,544 | 3.85% |
| 2023-07-24 | 8.71 | 8.94 | 8.68 | 8.83 | 8.83 | qfq | 70,542,471 | 625,245,357 | 1.15% |
| 2023-07-21 | 8.69 | 8.87 | 8.66 | 8.73 | 8.73 | qfq | 72,693,833 | 638,191,138 | 0.81% |
| 2023-07-20 | 8.71 | 8.85 | 8.66 | 8.66 | 8.66 | qfq | 59,987,968 | 525,827,805 | -0.46% |
| 2023-07-19 | 8.82 | 8.84 | 8.60 | 8.70 | 8.70 | qfq | 81,758,065 | 712,148,989 | -1.25% |
| 2023-07-18 | 8.49 | 8.85 | 8.44 | 8.81 | 8.81 | qfq | 175,896,293 | 1,530,828,886 | 4.14% |
| 2023-07-17 | 8.35 | 8.54 | 8.27 | 8.46 | 8.46 | qfq | 129,529,713 | 1,092,743,211 | 0.12% |