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
中国化学601117.SH
最近收盘价7.442026-07-17
最近交易日2026-07-17
成交量（股）91,424,491
成交额（元）688,585,809
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | 2026-01-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-16 | 2025-08-22 | cash_dividend | 0.186 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.178 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.50 | 7.61 | 7.41 | 7.44 | 7.44 | qfq | 91,424,491 | 688,585,809 | -1.33% |
| 2026-07-16 | 7.58 | 7.64 | 7.49 | 7.54 | 7.54 | qfq | 60,600,474 | 457,015,868 | -1.44% |
| 2026-07-15 | 7.50 | 7.66 | 7.48 | 7.65 | 7.65 | qfq | 73,671,502 | 559,633,099 | 1.32% |
| 2026-07-14 | 7.38 | 7.55 | 7.32 | 7.55 | 7.55 | qfq | 80,382,678 | 595,865,785 | 2.86% |
| 2026-07-13 | 7.34 | 7.41 | 7.29 | 7.34 | 7.34 | qfq | 61,927,661 | 454,512,776 | -0.68% |
| 2026-07-10 | 7.30 | 7.47 | 7.21 | 7.39 | 7.39 | qfq | 66,923,567 | 492,082,177 | 0.96% |
| 2026-07-09 | 7.39 | 7.41 | 7.21 | 7.32 | 7.32 | qfq | 68,321,187 | 498,646,480 | -0.81% |
| 2026-07-08 | 7.47 | 7.51 | 7.35 | 7.38 | 7.38 | qfq | 56,239,057 | 417,565,798 | -1.20% |
| 2026-07-07 | 7.63 | 7.68 | 7.42 | 7.47 | 7.47 | qfq | 74,382,452 | 557,454,857 | -2.61% |
| 2026-07-06 | 7.55 | 7.79 | 7.51 | 7.67 | 7.67 | qfq | 98,005,734 | 749,979,553 | 1.59% |
| 2026-07-03 | 7.49 | 7.61 | 7.46 | 7.55 | 7.55 | qfq | 92,449,201 | 697,066,199 | 0.80% |
| 2026-07-02 | 7.55 | 7.73 | 7.47 | 7.49 | 7.49 | qfq | 101,558,924 | 772,273,973 | -1.32% |
| 2026-07-01 | 7.33 | 7.73 | 7.27 | 7.59 | 7.59 | qfq | 141,202,558 | 1,060,974,354 | 3.27% |
| 2026-06-30 | 7.56 | 7.57 | 7.25 | 7.35 | 7.35 | qfq | 145,443,525 | 1,067,765,929 | -3.67% |
| 2026-06-29 | 7.46 | 7.66 | 7.37 | 7.63 | 7.63 | qfq | 112,727,518 | 847,750,079 | 1.46% |
| 2026-06-26 | 7.97 | 7.97 | 7.51 | 7.52 | 7.52 | qfq | 159,239,374 | 1,219,672,796 | -6.00% |
| 2026-06-25 | 8.05 | 8.07 | 7.86 | 8.00 | 8.00 | qfq | 118,309,328 | 943,871,644 | -0.87% |
| 2026-06-24 | 7.86 | 8.18 | 7.86 | 8.07 | 8.07 | qfq | 154,541,828 | 1,239,988,647 | 1.89% |
| 2026-06-23 | 8.34 | 8.39 | 7.83 | 7.92 | 7.92 | qfq | 237,166,822 | 1,917,048,868 | -5.94% |
| 2026-06-22 | 8.06 | 8.44 | 8.06 | 8.42 | 8.42 | qfq | 251,081,607 | 2,088,169,855 | 4.21% |
| 2026-06-18 | 8.25 | 8.29 | 8.00 | 8.08 | 8.08 | qfq | 283,008,886 | 2,304,876,777 | -1.70% |
| 2026-06-17 | 7.44 | 8.22 | 7.36 | 8.22 | 8.22 | qfq | 191,455,123 | 1,503,337,038 | 10.04% |
| 2026-06-16 | 7.64 | 7.65 | 7.46 | 7.47 | 7.47 | qfq | 87,446,951 | 660,843,322 | -2.61% |
| 2026-06-15 | 7.62 | 7.68 | 7.53 | 7.67 | 7.67 | qfq | 107,680,585 | 818,992,475 | 2.13% |
| 2026-06-12 | 7.36 | 7.62 | 7.32 | 7.51 | 7.51 | qfq | 127,083,422 | 950,381,611 | 2.32% |
| 2026-06-11 | 7.25 | 7.37 | 7.20 | 7.34 | 7.34 | qfq | 67,064,060 | 489,690,018 | 0.41% |
| 2026-06-10 | 7.24 | 7.40 | 7.22 | 7.31 | 7.31 | qfq | 56,736,521 | 415,344,308 | 0.27% |
| 2026-06-09 | 7.20 | 7.32 | 7.15 | 7.29 | 7.29 | qfq | 66,436,406 | 480,554,971 | 1.25% |
| 2026-06-08 | 7.35 | 7.40 | 7.15 | 7.20 | 7.20 | qfq | 95,934,431 | 697,228,547 | -3.49% |
| 2026-06-05 | 7.52 | 7.63 | 7.43 | 7.46 | 7.46 | qfq | 79,023,652 | 595,359,780 | -0.93% |
| 2026-06-04 | 7.64 | 7.66 | 7.51 | 7.53 | 7.53 | qfq | 65,515,511 | 495,193,566 | -1.95% |
| 2026-06-03 | 7.70 | 7.74 | 7.60 | 7.68 | 7.68 | qfq | 78,039,214 | 597,467,719 | -0.90% |
| 2026-06-02 | 7.82 | 7.88 | 7.69 | 7.75 | 7.75 | qfq | 75,978,631 | 588,790,580 | -1.15% |
| 2026-06-01 | 7.78 | 7.85 | 7.72 | 7.84 | 7.84 | qfq | 84,725,742 | 660,445,545 | 1.55% |
| 2026-05-29 | 7.70 | 7.84 | 7.66 | 7.72 | 7.72 | qfq | 92,153,555 | 715,246,174 | 0.26% |
| 2026-05-28 | 7.81 | 7.88 | 7.62 | 7.70 | 7.70 | qfq | 94,184,776 | 727,234,820 | -1.41% |
| 2026-05-27 | 7.93 | 7.93 | 7.77 | 7.81 | 7.81 | qfq | 88,783,149 | 696,650,002 | -2.01% |
| 2026-05-26 | 7.85 | 7.97 | 7.74 | 7.97 | 7.97 | qfq | 116,026,955 | 911,886,155 | 1.53% |
| 2026-05-25 | 7.90 | 7.98 | 7.82 | 7.85 | 7.85 | qfq | 67,837,198 | 534,737,393 | -0.76% |
| 2026-05-22 | 7.91 | 7.92 | 7.79 | 7.91 | 7.91 | qfq | 62,047,600 | 487,312,507 | 0.51% |
| 2026-05-21 | 7.99 | 8.08 | 7.85 | 7.87 | 7.87 | qfq | 85,441,109 | 682,367,107 | -1.63% |
| 2026-05-20 | 8.05 | 8.08 | 7.93 | 8.00 | 8.00 | qfq | 67,598,144 | 540,017,205 | -1.23% |
| 2026-05-19 | 8.01 | 8.11 | 7.95 | 8.10 | 8.10 | qfq | 65,579,492 | 526,632,452 | 1.38% |
| 2026-05-18 | 8.09 | 8.11 | 7.95 | 7.99 | 7.99 | qfq | 78,526,362 | 629,183,656 | -1.36% |
| 2026-05-15 | 8.24 | 8.27 | 8.08 | 8.10 | 8.10 | qfq | 107,224,269 | 872,289,423 | -1.70% |
| 2026-05-14 | 8.49 | 8.55 | 8.24 | 8.24 | 8.24 | qfq | 103,788,095 | 870,710,407 | -2.83% |
| 2026-05-13 | 8.38 | 8.56 | 8.38 | 8.48 | 8.48 | qfq | 91,079,509 | 773,172,415 | 0.95% |
| 2026-05-12 | 8.43 | 8.57 | 8.39 | 8.40 | 8.40 | qfq | 92,090,898 | 781,254,852 | -0.59% |
| 2026-05-11 | 8.28 | 8.49 | 8.26 | 8.45 | 8.45 | qfq | 129,409,895 | 1,088,852,735 | 1.93% |
| 2026-05-08 | 8.47 | 8.51 | 8.29 | 8.29 | 8.29 | qfq | 134,295,318 | 1,121,682,693 | -2.24% |
| 2026-05-07 | 8.53 | 8.59 | 8.38 | 8.48 | 8.48 | qfq | 134,201,397 | 1,133,741,469 | -0.70% |
| 2026-05-06 | 8.63 | 8.64 | 8.44 | 8.54 | 8.54 | qfq | 118,127,749 | 1,005,666,648 | -0.70% |
| 2026-04-30 | 8.62 | 8.68 | 8.54 | 8.60 | 8.60 | qfq | 88,114,403 | 758,588,953 | -0.69% |
| 2026-04-29 | 8.59 | 8.70 | 8.47 | 8.66 | 8.66 | qfq | 100,315,618 | 862,880,231 | 0.70% |
| 2026-04-28 | 8.44 | 8.64 | 8.42 | 8.60 | 8.60 | qfq | 126,886,497 | 1,085,360,558 | 2.50% |
| 2026-04-27 | 8.47 | 8.50 | 8.35 | 8.39 | 8.39 | qfq | 99,821,815 | 839,956,017 | -1.53% |
| 2026-04-24 | 8.53 | 8.66 | 8.45 | 8.52 | 8.52 | qfq | 117,823,549 | 1,007,834,149 | -0.70% |
| 2026-04-23 | 8.55 | 8.68 | 8.51 | 8.58 | 8.58 | qfq | 97,060,043 | 833,273,540 | 0.59% |
| 2026-04-22 | 8.52 | 8.59 | 8.48 | 8.53 | 8.53 | qfq | 74,551,573 | 635,080,013 | -0.35% |
| 2026-04-21 | 8.62 | 8.64 | 8.49 | 8.56 | 8.56 | qfq | 70,100,077 | 598,950,713 | -0.47% |
| 2026-04-20 | 8.60 | 8.64 | 8.50 | 8.60 | 8.60 | qfq | 79,144,533 | 678,999,474 | 0.35% |
| 2026-04-17 | 8.64 | 8.66 | 8.52 | 8.57 | 8.57 | qfq | 80,622,616 | 690,213,652 | -1.04% |
| 2026-04-16 | 8.68 | 8.74 | 8.59 | 8.66 | 8.66 | qfq | 95,526,495 | 825,203,398 | -0.23% |
| 2026-04-15 | 8.83 | 8.85 | 8.67 | 8.68 | 8.68 | qfq | 97,004,636 | 847,403,656 | -1.81% |
| 2026-04-14 | 8.98 | 9.01 | 8.75 | 8.84 | 8.84 | qfq | 117,890,481 | 1,042,641,238 | -1.45% |
| 2026-04-13 | 9.06 | 9.08 | 8.86 | 8.97 | 8.97 | qfq | 113,369,680 | 1,015,263,113 | -0.99% |
| 2026-04-10 | 9.10 | 9.22 | 9.02 | 9.06 | 9.06 | qfq | 100,248,782 | 913,379,313 | 0.00% |
| 2026-04-09 | 9.12 | 9.16 | 8.99 | 9.06 | 9.06 | qfq | 90,867,502 | 823,219,873 | -0.55% |
| 2026-04-08 | 9.30 | 9.30 | 8.97 | 9.11 | 9.11 | qfq | 182,433,530 | 1,660,460,389 | -1.09% |
| 2026-04-07 | 8.73 | 9.22 | 8.73 | 9.21 | 9.21 | qfq | 156,866,420 | 1,422,815,274 | 5.98% |
| 2026-04-03 | 8.89 | 8.92 | 8.66 | 8.69 | 8.69 | qfq | 76,759,659 | 672,448,705 | -1.92% |
| 2026-04-02 | 8.91 | 9.03 | 8.80 | 8.86 | 8.86 | qfq | 77,672,266 | 691,904,213 | -1.34% |
| 2026-04-01 | 8.96 | 9.06 | 8.94 | 8.98 | 8.98 | qfq | 109,399,003 | 983,471,972 | 2.16% |
| 2026-03-31 | 9.02 | 9.10 | 8.78 | 8.79 | 8.79 | qfq | 111,715,653 | 994,780,160 | -2.98% |
| 2026-03-30 | 9.00 | 9.11 | 8.87 | 9.06 | 9.06 | qfq | 111,344,503 | 1,003,614,612 | -0.44% |
| 2026-03-27 | 9.01 | 9.20 | 9.00 | 9.10 | 9.10 | qfq | 119,912,438 | 1,089,408,976 | -0.33% |
| 2026-03-26 | 9.36 | 9.47 | 9.05 | 9.13 | 9.13 | qfq | 136,380,633 | 1,258,082,416 | -2.25% |
| 2026-03-25 | 8.87 | 9.45 | 8.87 | 9.34 | 9.34 | qfq | 222,696,376 | 2,044,880,107 | 7.36% |
| 2026-03-24 | 8.75 | 8.76 | 8.47 | 8.70 | 8.70 | qfq | 120,005,511 | 1,033,607,608 | 0.69% |
| 2026-03-23 | 8.67 | 8.92 | 8.57 | 8.64 | 8.64 | qfq | 152,104,347 | 1,324,415,321 | -1.93% |
| 2026-03-20 | 9.02 | 9.09 | 8.78 | 8.81 | 8.81 | qfq | 141,386,092 | 1,257,614,544 | -2.65% |
| 2026-03-19 | 9.35 | 9.44 | 8.99 | 9.05 | 9.05 | qfq | 153,644,566 | 1,411,426,487 | -2.58% |
| 2026-03-18 | 9.36 | 9.39 | 9.17 | 9.29 | 9.29 | qfq | 135,705,310 | 1,255,986,987 | -0.64% |
| 2026-03-17 | 9.59 | 9.67 | 9.33 | 9.35 | 9.35 | qfq | 147,883,866 | 1,402,100,837 | -1.79% |
| 2026-03-16 | 10.13 | 10.23 | 9.48 | 9.52 | 9.52 | qfq | 257,069,196 | 2,499,512,215 | -6.11% |
| 2026-03-13 | 9.97 | 10.48 | 9.97 | 10.14 | 10.14 | qfq | 278,553,928 | 2,840,070,387 | 1.71% |
| 2026-03-12 | 9.72 | 10.25 | 9.72 | 9.97 | 9.97 | qfq | 323,907,957 | 3,229,654,652 | 4.07% |
| 2026-03-11 | 9.12 | 9.63 | 9.00 | 9.58 | 9.58 | qfq | 229,163,669 | 2,139,669,120 | 5.04% |
| 2026-03-10 | 9.05 | 9.24 | 9.01 | 9.12 | 9.12 | qfq | 122,844,230 | 1,120,306,107 | -0.65% |
| 2026-03-09 | 9.52 | 9.65 | 9.16 | 9.18 | 9.18 | qfq | 219,209,264 | 2,038,091,905 | -1.61% |
| 2026-03-06 | 9.08 | 9.39 | 9.03 | 9.33 | 9.33 | qfq | 165,242,234 | 1,528,885,437 | 1.86% |
| 2026-03-05 | 9.28 | 9.31 | 9.11 | 9.16 | 9.16 | qfq | 135,963,119 | 1,249,086,116 | 0.11% |
| 2026-03-04 | 9.15 | 9.25 | 9.01 | 9.15 | 9.15 | qfq | 133,669,893 | 1,221,904,934 | 0.00% |
| 2026-03-03 | 9.38 | 9.46 | 9.08 | 9.15 | 9.15 | qfq | 198,102,915 | 1,826,912,413 | -2.87% |
| 2026-03-02 | 9.37 | 9.49 | 9.16 | 9.42 | 9.42 | qfq | 190,327,453 | 1,777,453,939 | 0.86% |
| 2026-02-27 | 8.99 | 9.42 | 8.97 | 9.34 | 9.34 | qfq | 223,831,464 | 2,077,650,002 | 4.71% |
| 2026-02-26 | 8.82 | 8.95 | 8.78 | 8.92 | 8.92 | qfq | 116,664,073 | 1,035,507,289 | 0.90% |
| 2026-02-25 | 8.70 | 9.04 | 8.67 | 8.84 | 8.84 | qfq | 184,766,772 | 1,643,297,033 | 1.73% |
| 2026-02-24 | 8.42 | 8.73 | 8.39 | 8.69 | 8.69 | qfq | 168,670,068 | 1,454,499,762 | 4.57% |
| 2026-02-13 | 8.45 | 8.45 | 8.31 | 8.31 | 8.31 | qfq | 99,799,640 | 833,151,624 | -2.58% |
| 2026-02-12 | 8.50 | 8.59 | 8.46 | 8.53 | 8.53 | qfq | 87,553,339 | 746,092,511 | 0.59% |
| 2026-02-11 | 8.38 | 8.68 | 8.36 | 8.48 | 8.48 | qfq | 137,121,779 | 1,171,823,970 | 1.31% |
| 2026-02-10 | 8.48 | 8.48 | 8.31 | 8.37 | 8.37 | qfq | 88,646,920 | 741,240,341 | -1.65% |
| 2026-02-09 | 8.48 | 8.64 | 8.43 | 8.51 | 8.51 | qfq | 107,295,278 | 912,371,357 | 1.79% |
| 2026-02-06 | 8.28 | 8.55 | 8.26 | 8.36 | 8.36 | qfq | 90,219,863 | 759,201,830 | -0.24% |
| 2026-02-05 | 8.50 | 8.62 | 8.32 | 8.38 | 8.38 | qfq | 106,289,803 | 895,999,603 | -1.87% |
| 2026-02-04 | 8.49 | 8.64 | 8.47 | 8.54 | 8.54 | qfq | 100,245,191 | 856,371,110 | 0.71% |
| 2026-02-03 | 8.32 | 8.54 | 8.24 | 8.48 | 8.48 | qfq | 135,895,947 | 1,139,885,211 | 2.29% |
| 2026-02-02 | 8.84 | 8.87 | 8.28 | 8.29 | 8.29 | qfq | 226,615,834 | 1,926,774,492 | -6.85% |
| 2026-01-30 | 8.88 | 8.99 | 8.56 | 8.90 | 8.90 | qfq | 191,470,779 | 1,683,675,411 | -1.11% |
| 2026-01-29 | 9.11 | 9.24 | 8.84 | 9.00 | 8.90 | qfq | 213,025,735 | 1,915,111,790 | -0.33% |
| 2026-01-28 | 8.85 | 9.30 | 8.76 | 9.03 | 8.93 | qfq | 319,255,001 | 2,900,101,195 | 2.38% |
| 2026-01-27 | 8.98 | 9.02 | 8.70 | 8.82 | 8.72 | qfq | 205,698,565 | 1,813,863,478 | -2.00% |
| 2026-01-26 | 8.90 | 9.26 | 8.87 | 9.00 | 8.90 | qfq | 268,646,607 | 2,423,893,355 | 0.78% |
| 2026-01-23 | 8.90 | 9.20 | 8.85 | 8.93 | 8.83 | qfq | 265,620,324 | 2,379,896,613 | -0.22% |
| 2026-01-22 | 8.73 | 9.09 | 8.66 | 8.95 | 8.85 | qfq | 337,658,363 | 3,007,607,739 | 1.82% |
| 2026-01-21 | 8.88 | 9.00 | 8.64 | 8.79 | 8.69 | qfq | 422,378,675 | 3,725,799,092 | 0.00% |
| 2026-01-20 | 8.01 | 8.79 | 8.00 | 8.79 | 8.69 | qfq | 305,107,632 | 2,568,789,642 | 10.01% |
| 2026-01-19 | 7.83 | 8.02 | 7.80 | 7.99 | 7.90 | qfq | 87,940,480 | 698,723,158 | 2.04% |
| 2026-01-16 | 7.89 | 8.05 | 7.82 | 7.83 | 7.74 | qfq | 92,905,616 | 735,349,586 | -0.38% |
| 2026-01-15 | 7.86 | 7.91 | 7.81 | 7.86 | 7.77 | qfq | 83,964,772 | 659,195,913 | 0.51% |
| 2026-01-14 | 8.07 | 8.13 | 7.81 | 7.82 | 7.73 | qfq | 171,044,441 | 1,361,316,605 | -2.86% |
| 2026-01-13 | 8.17 | 8.17 | 8.02 | 8.05 | 7.96 | qfq | 90,577,425 | 731,458,059 | -1.47% |
| 2026-01-12 | 8.10 | 8.25 | 8.09 | 8.17 | 8.08 | qfq | 88,548,660 | 723,231,210 | 0.86% |
| 2026-01-09 | 8.22 | 8.24 | 8.07 | 8.10 | 8.01 | qfq | 114,115,774 | 924,905,537 | -1.10% |
| 2026-01-08 | 8.18 | 8.28 | 8.14 | 8.19 | 8.10 | qfq | 134,426,699 | 1,102,727,328 | -0.61% |
| 2026-01-07 | 7.76 | 8.44 | 7.76 | 8.24 | 8.15 | qfq | 270,836,830 | 2,235,027,359 | 6.32% |
| 2026-01-06 | 7.55 | 7.75 | 7.53 | 7.75 | 7.66 | qfq | 91,888,242 | 703,870,082 | 2.65% |
| 2026-01-05 | 7.53 | 7.58 | 7.51 | 7.55 | 7.47 | qfq | 53,888,467 | 406,779,384 | 0.27% |
| 2025-12-31 | 7.53 | 7.59 | 7.51 | 7.53 | 7.45 | qfq | 38,612,103 | 291,543,529 | 0.00% |
| 2025-12-30 | 7.63 | 7.65 | 7.51 | 7.53 | 7.45 | qfq | 54,839,174 | 413,489,988 | -1.57% |
| 2025-12-29 | 7.68 | 7.73 | 7.63 | 7.65 | 7.57 | qfq | 34,165,891 | 262,129,612 | -0.26% |
| 2025-12-26 | 7.69 | 7.71 | 7.64 | 7.67 | 7.58 | qfq | 30,534,820 | 234,687,834 | -0.26% |
| 2025-12-25 | 7.68 | 7.73 | 7.67 | 7.69 | 7.60 | qfq | 26,597,213 | 204,986,033 | 0.13% |
| 2025-12-24 | 7.66 | 7.75 | 7.65 | 7.68 | 7.59 | qfq | 30,501,458 | 234,621,666 | 0.26% |
| 2025-12-23 | 7.66 | 7.73 | 7.65 | 7.66 | 7.57 | qfq | 31,066,257 | 238,840,346 | -0.13% |
| 2025-12-22 | 7.72 | 7.73 | 7.66 | 7.67 | 7.58 | qfq | 35,805,100 | 275,121,770 | -0.39% |
| 2025-12-19 | 7.65 | 7.74 | 7.60 | 7.70 | 7.61 | qfq | 46,288,297 | 355,740,419 | 0.65% |
| 2025-12-18 | 7.55 | 7.66 | 7.54 | 7.65 | 7.57 | qfq | 35,497,257 | 270,808,373 | 0.92% |
| 2025-12-17 | 7.45 | 7.61 | 7.43 | 7.58 | 7.50 | qfq | 43,779,766 | 329,051,883 | 1.74% |
| 2025-12-16 | 7.57 | 7.57 | 7.44 | 7.45 | 7.37 | qfq | 38,447,327 | 287,682,724 | -1.72% |
| 2025-12-15 | 7.47 | 7.64 | 7.46 | 7.58 | 7.50 | qfq | 46,427,110 | 351,526,250 | 1.20% |
| 2025-12-12 | 7.46 | 7.53 | 7.43 | 7.49 | 7.41 | qfq | 54,901,033 | 410,869,775 | 0.67% |
| 2025-12-11 | 7.48 | 7.52 | 7.44 | 7.44 | 7.36 | qfq | 31,626,500 | 236,606,233 | -0.53% |
| 2025-12-10 | 7.46 | 7.49 | 7.42 | 7.48 | 7.40 | qfq | 31,505,879 | 234,959,595 | 0.40% |
| 2025-12-09 | 7.61 | 7.61 | 7.44 | 7.45 | 7.37 | qfq | 54,329,488 | 406,774,712 | -1.97% |
| 2025-12-08 | 7.72 | 7.75 | 7.57 | 7.60 | 7.52 | qfq | 57,195,387 | 436,275,411 | -0.91% |
| 2025-12-05 | 7.61 | 7.69 | 7.59 | 7.67 | 7.58 | qfq | 38,414,549 | 293,404,379 | 0.79% |
| 2025-12-04 | 7.63 | 7.65 | 7.59 | 7.61 | 7.53 | qfq | 33,672,100 | 256,796,097 | -0.13% |
| 2025-12-03 | 7.55 | 7.66 | 7.52 | 7.62 | 7.54 | qfq | 49,004,325 | 372,729,156 | 1.06% |
| 2025-12-02 | 7.56 | 7.57 | 7.50 | 7.54 | 7.46 | qfq | 33,716,235 | 254,170,428 | -0.40% |
| 2025-12-01 | 7.45 | 7.58 | 7.42 | 7.57 | 7.49 | qfq | 68,205,633 | 511,183,171 | 1.61% |
| 2025-11-28 | 7.43 | 7.47 | 7.40 | 7.45 | 7.37 | qfq | 33,005,112 | 245,413,620 | 0.40% |
| 2025-11-27 | 7.45 | 7.48 | 7.41 | 7.42 | 7.34 | qfq | 41,422,248 | 308,324,494 | -0.27% |
| 2025-11-26 | 7.46 | 7.49 | 7.43 | 7.44 | 7.36 | qfq | 50,007,514 | 372,797,641 | 0.00% |
| 2025-11-25 | 7.49 | 7.49 | 7.42 | 7.44 | 7.36 | qfq | 73,895,900 | 550,794,419 | -0.27% |
| 2025-11-24 | 7.50 | 7.52 | 7.42 | 7.46 | 7.38 | qfq | 54,115,281 | 403,926,274 | 0.00% |
| 2025-11-21 | 7.61 | 7.65 | 7.43 | 7.46 | 7.38 | qfq | 68,682,070 | 517,294,165 | -2.74% |
| 2025-11-20 | 7.71 | 7.78 | 7.66 | 7.67 | 7.58 | qfq | 43,167,888 | 333,505,746 | -0.26% |
| 2025-11-19 | 7.74 | 7.77 | 7.64 | 7.69 | 7.60 | qfq | 53,700,277 | 413,975,581 | -0.65% |
| 2025-11-18 | 7.85 | 7.90 | 7.71 | 7.74 | 7.65 | qfq | 63,372,859 | 492,145,479 | -1.78% |
| 2025-11-17 | 7.89 | 7.96 | 7.85 | 7.88 | 7.79 | qfq | 60,200,186 | 475,828,079 | -0.13% |
| 2025-11-14 | 8.08 | 8.11 | 7.88 | 7.89 | 7.80 | qfq | 98,077,654 | 780,793,425 | -2.71% |
| 2025-11-13 | 8.04 | 8.11 | 7.98 | 8.11 | 8.02 | qfq | 62,300,818 | 502,099,675 | 0.87% |
| 2025-11-12 | 8.11 | 8.15 | 7.99 | 8.04 | 7.95 | qfq | 69,318,096 | 558,533,369 | -0.74% |
| 2025-11-11 | 8.06 | 8.22 | 8.04 | 8.10 | 8.01 | qfq | 75,021,715 | 609,204,801 | 0.25% |
| 2025-11-10 | 8.12 | 8.14 | 8.05 | 8.08 | 7.99 | qfq | 72,448,008 | 585,788,901 | -0.25% |
| 2025-11-07 | 7.94 | 8.13 | 7.92 | 8.10 | 8.01 | qfq | 116,196,919 | 935,905,245 | 2.02% |
| 2025-11-06 | 7.86 | 7.98 | 7.85 | 7.94 | 7.85 | qfq | 61,292,757 | 486,326,423 | 0.76% |
| 2025-11-05 | 7.82 | 7.92 | 7.76 | 7.88 | 7.79 | qfq | 60,635,887 | 475,605,356 | 0.64% |
| 2025-11-04 | 7.88 | 7.98 | 7.80 | 7.83 | 7.74 | qfq | 70,098,657 | 551,882,753 | -0.63% |
| 2025-11-03 | 7.76 | 7.93 | 7.74 | 7.88 | 7.79 | qfq | 87,969,111 | 691,453,999 | 1.94% |
| 2025-10-31 | 7.79 | 7.83 | 7.70 | 7.73 | 7.64 | qfq | 71,371,895 | 552,823,501 | -0.77% |
| 2025-10-30 | 7.71 | 7.94 | 7.70 | 7.79 | 7.70 | qfq | 125,205,356 | 980,396,501 | 1.30% |
| 2025-10-29 | 7.61 | 7.70 | 7.59 | 7.69 | 7.60 | qfq | 58,010,224 | 443,768,784 | 0.79% |
| 2025-10-28 | 7.72 | 7.72 | 7.60 | 7.63 | 7.55 | qfq | 68,962,100 | 526,595,248 | -1.29% |
| 2025-10-27 | 7.67 | 7.76 | 7.62 | 7.73 | 7.64 | qfq | 74,003,369 | 570,000,294 | 1.18% |
| 2025-10-24 | 7.70 | 7.72 | 7.62 | 7.64 | 7.56 | qfq | 42,349,841 | 324,347,599 | -0.65% |
| 2025-10-23 | 7.58 | 7.70 | 7.52 | 7.69 | 7.60 | qfq | 67,434,135 | 514,043,810 | 1.32% |
| 2025-10-22 | 7.52 | 7.66 | 7.52 | 7.59 | 7.51 | qfq | 62,676,456 | 475,232,884 | 1.07% |
| 2025-10-21 | 7.41 | 7.54 | 7.41 | 7.51 | 7.43 | qfq | 55,403,772 | 415,417,996 | 1.35% |
| 2025-10-20 | 7.46 | 7.49 | 7.39 | 7.41 | 7.33 | qfq | 47,844,519 | 355,302,330 | -0.40% |
| 2025-10-17 | 7.55 | 7.59 | 7.42 | 7.44 | 7.36 | qfq | 57,931,801 | 434,757,537 | -1.72% |
| 2025-10-16 | 7.65 | 7.65 | 7.53 | 7.57 | 7.49 | qfq | 66,847,158 | 506,305,908 | -1.30% |
| 2025-10-15 | 7.67 | 7.73 | 7.60 | 7.67 | 7.58 | qfq | 66,782,061 | 511,584,614 | 0.13% |
| 2025-10-14 | 7.67 | 7.77 | 7.64 | 7.66 | 7.57 | qfq | 81,196,925 | 625,108,734 | 0.26% |
| 2025-10-13 | 7.60 | 7.67 | 7.55 | 7.64 | 7.56 | qfq | 81,896,832 | 623,575,625 | -0.91% |
| 2025-10-10 | 7.63 | 7.77 | 7.59 | 7.71 | 7.62 | qfq | 104,141,397 | 802,001,320 | 1.05% |
| 2025-10-09 | 7.48 | 7.65 | 7.46 | 7.63 | 7.55 | qfq | 125,617,189 | 953,843,920 | 2.55% |
| 2025-09-30 | 7.44 | 7.53 | 7.39 | 7.44 | 7.36 | qfq | 74,113,375 | 551,490,569 | -0.27% |
| 2025-09-29 | 7.46 | 7.51 | 7.37 | 7.46 | 7.38 | qfq | 64,548,157 | 478,878,855 | 0.13% |
| 2025-09-26 | 7.34 | 7.51 | 7.31 | 7.45 | 7.37 | qfq | 66,335,909 | 493,730,518 | 1.50% |
| 2025-09-25 | 7.38 | 7.44 | 7.34 | 7.34 | 7.26 | qfq | 39,583,784 | 291,777,843 | -0.81% |
| 2025-09-24 | 7.38 | 7.43 | 7.35 | 7.40 | 7.32 | qfq | 44,082,500 | 325,443,122 | 0.14% |
| 2025-09-23 | 7.36 | 7.42 | 7.27 | 7.39 | 7.31 | qfq | 63,616,957 | 466,931,806 | 0.27% |
| 2025-09-22 | 7.46 | 7.47 | 7.33 | 7.37 | 7.29 | qfq | 47,634,778 | 351,693,832 | -1.34% |
| 2025-09-19 | 7.37 | 7.50 | 7.36 | 7.47 | 7.39 | qfq | 54,935,038 | 409,449,867 | 1.22% |
| 2025-09-18 | 7.52 | 7.57 | 7.36 | 7.38 | 7.30 | qfq | 80,313,694 | 600,679,949 | -1.86% |
| 2025-09-17 | 7.46 | 7.54 | 7.44 | 7.52 | 7.44 | qfq | 55,075,419 | 413,728,698 | 0.67% |
| 2025-09-16 | 7.50 | 7.54 | 7.42 | 7.47 | 7.39 | qfq | 57,724,445 | 431,159,048 | -0.40% |
| 2025-09-15 | 7.53 | 7.58 | 7.49 | 7.50 | 7.42 | qfq | 54,643,542 | 410,418,941 | -0.40% |
| 2025-09-12 | 7.57 | 7.61 | 7.50 | 7.53 | 7.45 | qfq | 86,206,446 | 650,905,417 | -0.66% |
| 2025-09-11 | 7.51 | 7.59 | 7.48 | 7.58 | 7.50 | qfq | 58,387,239 | 439,797,476 | 0.80% |
| 2025-09-10 | 7.59 | 7.60 | 7.50 | 7.52 | 7.44 | qfq | 51,881,864 | 390,641,252 | -1.05% |
| 2025-09-09 | 7.64 | 7.66 | 7.56 | 7.60 | 7.52 | qfq | 53,546,934 | 407,442,886 | -0.39% |
| 2025-09-08 | 7.55 | 7.67 | 7.54 | 7.63 | 7.55 | qfq | 72,795,262 | 553,729,567 | 1.06% |
| 2025-09-05 | 7.55 | 7.56 | 7.47 | 7.55 | 7.47 | qfq | 63,791,819 | 479,442,903 | 0.13% |
| 2025-09-04 | 7.50 | 7.56 | 7.46 | 7.54 | 7.46 | qfq | 67,387,781 | 506,054,868 | 0.27% |
| 2025-09-03 | 7.67 | 7.68 | 7.47 | 7.52 | 7.44 | qfq | 80,660,173 | 608,937,332 | -1.96% |
| 2025-09-02 | 7.76 | 7.78 | 7.61 | 7.67 | 7.58 | qfq | 77,214,772 | 593,105,138 | -1.03% |
| 2025-09-01 | 7.88 | 7.93 | 7.72 | 7.75 | 7.66 | qfq | 114,937,230 | 897,609,781 | -1.40% |
| 2025-08-29 | 8.01 | 8.10 | 7.86 | 7.86 | 7.77 | qfq | 119,196,313 | 947,888,395 | -1.75% |
| 2025-08-28 | 7.99 | 8.03 | 7.83 | 8.00 | 7.91 | qfq | 91,603,064 | 728,688,978 | 0.00% |
| 2025-08-27 | 8.29 | 8.29 | 7.98 | 8.00 | 7.91 | qfq | 102,162,310 | 830,650,013 | -3.50% |
| 2025-08-26 | 8.08 | 8.32 | 8.06 | 8.29 | 8.20 | qfq | 88,735,938 | 730,266,825 | 1.97% |
| 2025-08-25 | 7.94 | 8.14 | 7.93 | 8.13 | 8.04 | qfq | 97,097,174 | 783,382,949 | 2.65% |
| 2025-08-22 | 7.94 | 7.94 | 7.83 | 7.92 | 7.83 | qfq | 60,831,253 | 479,340,108 | -1.86% |
| 2025-08-21 | 8.05 | 8.13 | 8.05 | 8.07 | 7.80 | qfq | 62,098,001 | 501,843,015 | 0.25% |
| 2025-08-20 | 8.00 | 8.05 | 7.94 | 8.05 | 7.78 | qfq | 62,321,475 | 497,832,560 | 0.63% |
| 2025-08-19 | 8.06 | 8.10 | 7.99 | 8.00 | 7.73 | qfq | 74,072,201 | 594,659,591 | -0.50% |
| 2025-08-18 | 8.16 | 8.19 | 8.04 | 8.04 | 7.77 | qfq | 98,493,800 | 798,362,592 | -0.99% |
| 2025-08-15 | 8.13 | 8.18 | 8.10 | 8.12 | 7.84 | qfq | 53,133,450 | 432,410,356 | -0.12% |
| 2025-08-14 | 8.24 | 8.31 | 8.12 | 8.13 | 7.85 | qfq | 47,805,501 | 391,454,409 | -1.33% |
| 2025-08-13 | 8.33 | 8.34 | 8.23 | 8.24 | 7.96 | qfq | 42,750,599 | 353,208,855 | -1.08% |
| 2025-08-12 | 8.17 | 8.38 | 8.17 | 8.33 | 8.05 | qfq | 56,226,551 | 467,515,232 | 1.83% |
| 2025-08-11 | 8.30 | 8.33 | 8.17 | 8.18 | 7.90 | qfq | 48,155,772 | 396,125,931 | -1.45% |
| 2025-08-08 | 8.04 | 8.31 | 8.02 | 8.30 | 8.02 | qfq | 79,724,378 | 654,140,971 | 3.23% |
| 2025-08-07 | 8.02 | 8.07 | 7.95 | 8.04 | 7.77 | qfq | 39,258,762 | 314,820,302 | 0.25% |
| 2025-08-06 | 8.00 | 8.03 | 7.97 | 8.02 | 7.75 | qfq | 33,384,685 | 266,980,534 | 0.25% |
| 2025-08-05 | 7.95 | 8.08 | 7.93 | 8.00 | 7.73 | qfq | 45,812,952 | 367,281,615 | 0.88% |
| 2025-08-04 | 7.99 | 8.02 | 7.88 | 7.93 | 7.66 | qfq | 44,452,200 | 352,652,097 | -1.00% |
| 2025-08-01 | 7.99 | 8.11 | 7.95 | 8.01 | 7.74 | qfq | 37,075,378 | 297,839,072 | 0.25% |
| 2025-07-31 | 8.18 | 8.20 | 7.97 | 7.99 | 7.72 | qfq | 57,852,069 | 465,592,680 | -2.56% |
| 2025-07-30 | 8.24 | 8.29 | 8.16 | 8.20 | 7.92 | qfq | 44,755,870 | 368,671,702 | -0.85% |
| 2025-07-29 | 8.04 | 8.40 | 8.03 | 8.27 | 7.99 | qfq | 94,089,044 | 775,764,144 | 2.73% |
| 2025-07-28 | 7.99 | 8.07 | 7.92 | 8.05 | 7.78 | qfq | 46,365,954 | 371,392,439 | 0.63% |
| 2025-07-25 | 8.15 | 8.17 | 7.98 | 8.00 | 7.73 | qfq | 53,738,900 | 432,637,915 | -1.72% |
| 2025-07-24 | 8.07 | 8.19 | 8.00 | 8.14 | 7.86 | qfq | 61,398,407 | 498,528,444 | 0.74% |
| 2025-07-23 | 8.18 | 8.24 | 8.06 | 8.08 | 7.81 | qfq | 75,750,383 | 617,832,780 | -1.10% |
| 2025-07-22 | 8.02 | 8.18 | 7.92 | 8.17 | 7.89 | qfq | 90,305,808 | 728,233,334 | 1.74% |
| 2025-07-21 | 7.94 | 8.05 | 7.92 | 8.03 | 7.76 | qfq | 65,968,370 | 527,972,975 | 2.29% |
| 2025-07-18 | 7.81 | 7.90 | 7.79 | 7.85 | 7.58 | qfq | 40,015,705 | 313,860,130 | 0.51% |
| 2025-07-17 | 7.82 | 7.87 | 7.77 | 7.81 | 7.55 | qfq | 32,728,812 | 255,598,960 | 0.13% |
| 2025-07-16 | 7.82 | 7.86 | 7.77 | 7.80 | 7.54 | qfq | 25,059,993 | 195,814,308 | -0.26% |
| 2025-07-15 | 7.92 | 7.94 | 7.79 | 7.82 | 7.55 | qfq | 42,848,759 | 335,812,572 | -1.26% |
| 2025-07-14 | 7.85 | 7.95 | 7.83 | 7.92 | 7.65 | qfq | 44,481,234 | 351,926,166 | 1.54% |
| 2025-07-11 | 7.82 | 7.95 | 7.80 | 7.80 | 7.54 | qfq | 46,997,308 | 369,870,677 | -0.13% |
| 2025-07-10 | 7.71 | 7.85 | 7.68 | 7.81 | 7.55 | qfq | 53,348,943 | 414,930,816 | 1.43% |
| 2025-07-09 | 7.77 | 7.81 | 7.70 | 7.70 | 7.44 | qfq | 52,019,701 | 403,410,000 | -0.90% |
| 2025-07-08 | 7.76 | 7.78 | 7.66 | 7.77 | 7.51 | qfq | 43,946,728 | 338,925,553 | 0.13% |
| 2025-07-07 | 7.74 | 7.79 | 7.73 | 7.76 | 7.50 | qfq | 17,702,680 | 137,339,702 | 0.26% |
| 2025-07-04 | 7.72 | 7.79 | 7.70 | 7.74 | 7.48 | qfq | 30,177,048 | 234,049,742 | 0.26% |
| 2025-07-03 | 7.73 | 7.74 | 7.69 | 7.72 | 7.46 | qfq | 20,998,800 | 162,025,279 | -0.26% |
| 2025-07-02 | 7.65 | 7.77 | 7.64 | 7.74 | 7.48 | qfq | 38,081,823 | 294,083,695 | 1.31% |
| 2025-07-01 | 7.67 | 7.68 | 7.62 | 7.64 | 7.38 | qfq | 36,434,823 | 278,425,828 | -0.39% |
| 2025-06-30 | 7.66 | 7.72 | 7.64 | 7.67 | 7.41 | qfq | 30,267,056 | 232,336,959 | 0.00% |
| 2025-06-27 | 7.66 | 7.74 | 7.63 | 7.67 | 7.41 | qfq | 33,748,837 | 259,047,626 | 0.13% |
| 2025-06-26 | 7.79 | 7.80 | 7.65 | 7.66 | 7.40 | qfq | 41,505,831 | 319,587,338 | -1.67% |
| 2025-06-25 | 7.75 | 7.80 | 7.72 | 7.79 | 7.53 | qfq | 26,173,917 | 203,094,871 | 0.26% |
| 2025-06-24 | 7.64 | 7.85 | 7.61 | 7.77 | 7.51 | qfq | 32,512,656 | 251,804,920 | 2.24% |
| 2025-06-23 | 7.60 | 7.63 | 7.52 | 7.60 | 7.34 | qfq | 27,576,805 | 208,894,945 | -0.13% |
| 2025-06-20 | 7.64 | 7.69 | 7.61 | 7.61 | 7.35 | qfq | 21,715,404 | 165,983,303 | -0.26% |
| 2025-06-19 | 7.87 | 7.90 | 7.61 | 7.63 | 7.37 | qfq | 46,852,967 | 360,395,171 | -3.05% |
| 2025-06-18 | 7.91 | 7.99 | 7.86 | 7.87 | 7.60 | qfq | 21,202,893 | 167,581,390 | -0.38% |
| 2025-06-17 | 7.91 | 7.93 | 7.87 | 7.90 | 7.63 | qfq | 13,757,100 | 108,662,319 | -0.13% |
| 2025-06-16 | 7.90 | 7.94 | 7.84 | 7.91 | 7.64 | qfq | 24,098,285 | 189,973,698 | -0.13% |
| 2025-06-13 | 7.87 | 7.96 | 7.86 | 7.92 | 7.65 | qfq | 27,901,495 | 220,964,963 | 0.38% |
| 2025-06-12 | 7.90 | 7.94 | 7.86 | 7.89 | 7.62 | qfq | 19,427,800 | 153,431,701 | -0.25% |
| 2025-06-11 | 7.90 | 7.99 | 7.89 | 7.91 | 7.64 | qfq | 22,531,688 | 178,959,634 | 0.00% |
| 2025-06-10 | 7.91 | 7.95 | 7.81 | 7.91 | 7.64 | qfq | 29,224,900 | 230,398,933 | -0.25% |
| 2025-06-09 | 7.96 | 8.01 | 7.90 | 7.93 | 7.66 | qfq | 26,903,438 | 213,503,869 | -0.63% |
| 2025-06-06 | 7.81 | 8.04 | 7.79 | 7.98 | 7.71 | qfq | 47,593,960 | 378,587,972 | 2.57% |
| 2025-06-05 | 7.79 | 7.84 | 7.77 | 7.78 | 7.52 | qfq | 19,825,450 | 154,630,316 | -0.13% |
| 2025-06-04 | 7.68 | 7.87 | 7.65 | 7.79 | 7.53 | qfq | 33,759,041 | 262,185,430 | 1.43% |
| 2025-06-03 | 7.69 | 7.73 | 7.63 | 7.68 | 7.42 | qfq | 30,279,098 | 232,105,900 | -0.52% |
| 2025-05-30 | 7.70 | 7.78 | 7.66 | 7.72 | 7.46 | qfq | 22,105,763 | 170,778,563 | 0.13% |
| 2025-05-29 | 7.70 | 7.75 | 7.69 | 7.71 | 7.45 | qfq | 23,370,133 | 180,440,988 | 0.26% |
| 2025-05-28 | 7.69 | 7.74 | 7.69 | 7.69 | 7.43 | qfq | 19,386,105 | 149,510,178 | 0.00% |
| 2025-05-27 | 7.78 | 7.80 | 7.64 | 7.69 | 7.43 | qfq | 29,348,531 | 225,659,807 | -1.28% |
| 2025-05-26 | 7.71 | 7.81 | 7.65 | 7.79 | 7.53 | qfq | 41,766,651 | 323,396,010 | 1.17% |
| 2025-05-23 | 7.75 | 7.84 | 7.67 | 7.70 | 7.44 | qfq | 27,039,957 | 209,430,623 | -0.90% |
| 2025-05-22 | 7.88 | 7.92 | 7.75 | 7.77 | 7.51 | qfq | 35,251,608 | 275,020,046 | -1.89% |
| 2025-05-21 | 7.87 | 8.01 | 7.87 | 7.92 | 7.65 | qfq | 29,595,656 | 235,164,099 | 0.64% |
| 2025-05-20 | 7.89 | 7.93 | 7.82 | 7.87 | 7.60 | qfq | 30,967,632 | 243,657,508 | -0.38% |
| 2025-05-19 | 7.87 | 7.94 | 7.83 | 7.90 | 7.63 | qfq | 30,250,202 | 238,303,670 | 0.25% |
| 2025-05-16 | 7.97 | 8.04 | 7.83 | 7.88 | 7.61 | qfq | 56,197,682 | 443,434,101 | -1.75% |
| 2025-05-15 | 8.16 | 8.16 | 8.01 | 8.02 | 7.75 | qfq | 44,674,929 | 360,901,496 | -1.11% |
| 2025-05-14 | 7.98 | 8.12 | 7.93 | 8.11 | 7.84 | qfq | 82,761,600 | 666,125,232 | 1.50% |
| 2025-05-13 | 7.82 | 8.00 | 7.79 | 7.99 | 7.72 | qfq | 98,027,999 | 777,338,809 | 2.57% |
| 2025-05-12 | 7.52 | 7.81 | 7.52 | 7.79 | 7.53 | qfq | 89,874,077 | 691,679,961 | 3.59% |
| 2025-05-09 | 7.49 | 7.56 | 7.44 | 7.52 | 7.27 | qfq | 45,098,579 | 337,695,948 | 0.27% |
| 2025-05-08 | 7.48 | 7.53 | 7.46 | 7.50 | 7.25 | qfq | 33,651,282 | 252,106,537 | -0.13% |
| 2025-05-07 | 7.55 | 7.57 | 7.45 | 7.51 | 7.26 | qfq | 57,755,509 | 432,828,043 | 0.54% |
| 2025-05-06 | 7.59 | 7.67 | 7.41 | 7.47 | 7.22 | qfq | 94,102,529 | 702,884,343 | -1.06% |
| 2025-04-30 | 7.49 | 7.75 | 7.49 | 7.55 | 7.29 | qfq | 81,876,007 | 623,413,032 | 1.75% |
| 2025-04-29 | 7.43 | 7.48 | 7.34 | 7.42 | 7.17 | qfq | 33,653,743 | 248,965,347 | -0.40% |
| 2025-04-28 | 7.41 | 7.48 | 7.33 | 7.45 | 7.20 | qfq | 39,724,851 | 294,512,200 | 0.40% |
| 2025-04-25 | 7.44 | 7.48 | 7.37 | 7.42 | 7.17 | qfq | 29,527,419 | 218,907,026 | -0.13% |
| 2025-04-24 | 7.54 | 7.57 | 7.39 | 7.43 | 7.18 | qfq | 41,925,894 | 312,808,973 | -0.93% |
| 2025-04-23 | 7.22 | 7.60 | 7.22 | 7.50 | 7.25 | qfq | 117,328,947 | 875,218,042 | 4.02% |
| 2025-04-22 | 7.07 | 7.23 | 7.06 | 7.21 | 6.97 | qfq | 56,288,277 | 403,784,519 | 1.84% |
| 2025-04-21 | 7.15 | 7.16 | 7.06 | 7.08 | 6.84 | qfq | 42,480,852 | 301,148,541 | -0.98% |
| 2025-04-18 | 7.04 | 7.17 | 7.03 | 7.15 | 6.91 | qfq | 42,943,112 | 305,697,908 | 1.13% |
| 2025-04-17 | 7.03 | 7.09 | 7.01 | 7.07 | 6.83 | qfq | 33,600,682 | 236,820,239 | -0.42% |
| 2025-04-16 | 7.10 | 7.11 | 6.98 | 7.10 | 6.86 | qfq | 43,813,606 | 308,163,614 | -0.28% |
| 2025-04-15 | 7.13 | 7.15 | 7.06 | 7.12 | 6.88 | qfq | 25,504,058 | 180,757,483 | -0.14% |
| 2025-04-14 | 7.17 | 7.24 | 7.11 | 7.13 | 6.89 | qfq | 50,339,323 | 361,159,022 | 0.56% |
| 2025-04-11 | 7.15 | 7.15 | 7.06 | 7.09 | 6.85 | qfq | 32,816,827 | 232,871,625 | -0.98% |
| 2025-04-10 | 7.27 | 7.28 | 7.09 | 7.16 | 6.92 | qfq | 52,586,000 | 376,537,151 | -0.28% |
| 2025-04-09 | 7.09 | 7.21 | 6.90 | 7.18 | 6.94 | qfq | 69,697,550 | 491,588,428 | 0.84% |
| 2025-04-08 | 6.77 | 7.12 | 6.77 | 7.12 | 6.88 | qfq | 98,710,787 | 690,616,845 | 5.33% |
| 2025-04-07 | 7.06 | 7.10 | 6.57 | 6.76 | 6.53 | qfq | 102,923,923 | 702,193,680 | -7.02% |
| 2025-04-03 | 7.23 | 7.37 | 7.21 | 7.27 | 7.02 | qfq | 33,962,041 | 247,977,511 | 0.00% |
| 2025-04-02 | 7.26 | 7.28 | 7.20 | 7.27 | 7.02 | qfq | 22,110,300 | 160,293,421 | 0.14% |
| 2025-04-01 | 7.21 | 7.29 | 7.20 | 7.26 | 7.01 | qfq | 33,183,796 | 240,682,225 | 0.97% |
| 2025-03-31 | 7.33 | 7.36 | 7.17 | 7.19 | 6.95 | qfq | 48,742,597 | 352,820,621 | -2.18% |
| 2025-03-28 | 7.41 | 7.44 | 7.32 | 7.35 | 7.10 | qfq | 35,565,300 | 261,825,402 | -0.81% |
| 2025-03-27 | 7.47 | 7.49 | 7.39 | 7.41 | 7.16 | qfq | 33,592,818 | 249,589,564 | -1.07% |
| 2025-03-26 | 7.51 | 7.52 | 7.43 | 7.49 | 7.24 | qfq | 39,156,701 | 292,536,091 | -0.40% |
| 2025-03-25 | 7.42 | 7.52 | 7.39 | 7.52 | 7.27 | qfq | 41,160,310 | 307,959,277 | 1.08% |
| 2025-03-24 | 7.52 | 7.56 | 7.37 | 7.44 | 7.19 | qfq | 59,808,990 | 444,966,620 | -0.93% |
| 2025-03-21 | 7.45 | 7.61 | 7.45 | 7.51 | 7.26 | qfq | 76,441,516 | 576,481,405 | 0.67% |
| 2025-03-20 | 7.48 | 7.56 | 7.44 | 7.46 | 7.21 | qfq | 40,928,405 | 306,577,291 | -0.13% |
| 2025-03-19 | 7.49 | 7.55 | 7.44 | 7.47 | 7.22 | qfq | 40,219,990 | 300,802,397 | -0.40% |
| 2025-03-18 | 7.50 | 7.53 | 7.41 | 7.50 | 7.25 | qfq | 51,581,548 | 385,385,663 | 0.13% |
| 2025-03-17 | 7.44 | 7.54 | 7.43 | 7.49 | 7.24 | qfq | 58,730,202 | 439,458,784 | 0.94% |
| 2025-03-14 | 7.36 | 7.44 | 7.34 | 7.42 | 7.17 | qfq | 55,790,954 | 412,830,918 | 1.09% |
| 2025-03-13 | 7.37 | 7.48 | 7.29 | 7.34 | 7.09 | qfq | 69,757,728 | 514,884,250 | -0.41% |
| 2025-03-12 | 7.25 | 7.48 | 7.23 | 7.37 | 7.12 | qfq | 130,866,894 | 962,855,294 | 2.08% |
| 2025-03-11 | 7.15 | 7.22 | 7.12 | 7.22 | 6.98 | qfq | 36,949,483 | 265,321,998 | 0.28% |
| 2025-03-10 | 7.17 | 7.23 | 7.14 | 7.20 | 6.96 | qfq | 44,621,731 | 320,591,369 | 0.42% |
| 2025-03-07 | 7.24 | 7.26 | 7.14 | 7.17 | 6.93 | qfq | 73,463,113 | 527,912,614 | -1.24% |
| 2025-03-06 | 7.23 | 7.27 | 7.15 | 7.26 | 7.01 | qfq | 62,442,612 | 450,650,525 | 0.69% |
| 2025-03-05 | 7.30 | 7.32 | 7.19 | 7.21 | 6.97 | qfq | 54,664,624 | 394,736,749 | -1.37% |
| 2025-03-04 | 7.26 | 7.39 | 7.21 | 7.31 | 7.06 | qfq | 48,182,260 | 351,923,368 | 0.41% |
| 2025-03-03 | 7.15 | 7.31 | 7.12 | 7.28 | 7.03 | qfq | 71,687,577 | 520,037,212 | 1.96% |
| 2025-02-28 | 7.24 | 7.29 | 7.12 | 7.14 | 6.90 | qfq | 56,817,292 | 409,509,741 | -1.52% |
| 2025-02-27 | 7.30 | 7.33 | 7.20 | 7.25 | 7.00 | qfq | 45,713,350 | 331,327,798 | -0.82% |
| 2025-02-26 | 7.17 | 7.34 | 7.15 | 7.31 | 7.06 | qfq | 72,221,975 | 526,196,049 | 1.95% |
| 2025-02-25 | 7.24 | 7.28 | 7.15 | 7.17 | 6.93 | qfq | 56,135,798 | 404,496,357 | -1.38% |
| 2025-02-24 | 7.15 | 7.35 | 7.14 | 7.27 | 7.02 | qfq | 94,929,299 | 687,522,447 | 1.39% |
| 2025-02-21 | 7.15 | 7.21 | 7.08 | 7.17 | 6.93 | qfq | 58,750,709 | 420,232,968 | 0.70% |
| 2025-02-20 | 7.21 | 7.21 | 7.09 | 7.12 | 6.88 | qfq | 72,302,309 | 515,570,640 | -1.11% |
| 2025-02-19 | 7.23 | 7.30 | 7.16 | 7.20 | 6.96 | qfq | 72,690,016 | 523,844,569 | -0.28% |
| 2025-02-18 | 7.35 | 7.38 | 7.20 | 7.22 | 6.98 | qfq | 56,120,552 | 409,175,909 | -1.90% |
| 2025-02-17 | 7.39 | 7.42 | 7.29 | 7.36 | 7.11 | qfq | 52,765,677 | 387,522,691 | -0.41% |
| 2025-02-14 | 7.41 | 7.44 | 7.35 | 7.39 | 7.14 | qfq | 35,219,341 | 260,035,813 | -0.54% |
| 2025-02-13 | 7.41 | 7.48 | 7.37 | 7.43 | 7.18 | qfq | 47,876,123 | 356,074,874 | 0.13% |
| 2025-02-12 | 7.46 | 7.49 | 7.35 | 7.42 | 7.17 | qfq | 49,049,949 | 362,925,748 | -0.40% |
| 2025-02-11 | 7.48 | 7.49 | 7.40 | 7.45 | 7.20 | qfq | 33,799,233 | 251,394,527 | -0.27% |
| 2025-02-10 | 7.46 | 7.52 | 7.44 | 7.47 | 7.22 | qfq | 39,208,055 | 292,980,844 | 0.13% |
| 2025-02-07 | 7.39 | 7.49 | 7.33 | 7.46 | 7.21 | qfq | 59,950,415 | 445,180,224 | 0.95% |
| 2025-02-06 | 7.34 | 7.39 | 7.30 | 7.39 | 7.14 | qfq | 36,580,505 | 269,036,698 | 0.68% |
| 2025-02-05 | 7.49 | 7.49 | 7.29 | 7.34 | 7.09 | qfq | 51,089,614 | 375,469,734 | -1.34% |
| 2025-01-27 | 7.46 | 7.55 | 7.42 | 7.44 | 7.19 | qfq | 38,541,811 | 288,229,261 | 0.27% |
| 2025-01-24 | 7.36 | 7.45 | 7.35 | 7.42 | 7.17 | qfq | 29,194,240 | 216,290,710 | 0.82% |
| 2025-01-23 | 7.43 | 7.50 | 7.36 | 7.36 | 7.11 | qfq | 40,385,275 | 299,716,994 | 0.00% |
| 2025-01-22 | 7.36 | 7.40 | 7.31 | 7.36 | 7.11 | qfq | 22,595,735 | 166,106,697 | 0.00% |
| 2025-01-21 | 7.49 | 7.52 | 7.33 | 7.36 | 7.11 | qfq | 40,892,209 | 301,815,081 | -1.60% |
| 2025-01-20 | 7.57 | 7.65 | 7.45 | 7.48 | 7.23 | qfq | 36,172,246 | 272,775,673 | 0.13% |
| 2025-01-17 | 7.42 | 7.59 | 7.36 | 7.47 | 7.22 | qfq | 47,792,301 | 358,392,840 | 0.67% |
| 2025-01-16 | 7.38 | 7.50 | 7.36 | 7.42 | 7.17 | qfq | 42,528,341 | 315,703,611 | 0.68% |
| 2025-01-15 | 7.45 | 7.46 | 7.34 | 7.37 | 7.12 | qfq | 39,089,182 | 288,431,447 | -1.07% |
| 2025-01-14 | 7.32 | 7.49 | 7.30 | 7.45 | 7.20 | qfq | 38,895,363 | 288,002,724 | 1.92% |
| 2025-01-13 | 7.32 | 7.40 | 7.27 | 7.31 | 7.06 | qfq | 34,069,510 | 249,158,800 | -0.68% |
| 2025-01-10 | 7.54 | 7.58 | 7.36 | 7.36 | 7.11 | qfq | 40,821,408 | 302,865,501 | -2.13% |
| 2025-01-09 | 7.51 | 7.61 | 7.49 | 7.52 | 7.27 | qfq | 24,668,812 | 185,892,389 | -1.18% |
| 2025-01-08 | 7.70 | 7.71 | 7.50 | 7.61 | 7.35 | qfq | 34,471,724 | 262,419,825 | -1.17% |
| 2025-01-07 | 7.70 | 7.73 | 7.54 | 7.70 | 7.44 | qfq | 34,486,028 | 263,932,776 | -0.13% |
| 2025-01-06 | 7.72 | 7.76 | 7.60 | 7.71 | 7.45 | qfq | 30,288,900 | 232,855,529 | 0.13% |
| 2025-01-03 | 7.85 | 7.97 | 7.66 | 7.70 | 7.44 | qfq | 51,983,293 | 405,640,032 | -1.91% |
| 2025-01-02 | 8.29 | 8.35 | 7.80 | 7.85 | 7.58 | qfq | 59,462,569 | 477,265,157 | -5.31% |
| 2024-12-31 | 8.44 | 8.46 | 8.29 | 8.29 | 8.01 | qfq | 35,960,600 | 301,126,660 | -1.89% |
| 2024-12-30 | 8.38 | 8.51 | 8.35 | 8.45 | 8.16 | qfq | 36,217,565 | 305,791,207 | 0.96% |
| 2024-12-27 | 8.43 | 8.47 | 8.30 | 8.37 | 8.09 | qfq | 41,619,830 | 347,758,672 | -0.12% |
| 2024-12-26 | 8.48 | 8.50 | 8.36 | 8.38 | 8.10 | qfq | 39,245,300 | 330,562,393 | -1.41% |
| 2024-12-25 | 8.38 | 8.54 | 8.33 | 8.50 | 8.21 | qfq | 57,593,261 | 487,103,709 | 1.55% |
| 2024-12-24 | 8.26 | 8.39 | 8.25 | 8.37 | 8.09 | qfq | 39,690,180 | 331,316,594 | 0.97% |
| 2024-12-23 | 8.10 | 8.39 | 8.09 | 8.29 | 8.01 | qfq | 84,621,299 | 702,257,880 | 2.47% |
| 2024-12-20 | 8.14 | 8.18 | 8.07 | 8.09 | 7.82 | qfq | 41,671,749 | 337,343,019 | -0.98% |
| 2024-12-19 | 8.03 | 8.23 | 7.98 | 8.17 | 7.89 | qfq | 42,651,985 | 347,027,501 | 0.99% |
| 2024-12-18 | 8.11 | 8.20 | 8.08 | 8.09 | 7.82 | qfq | 54,979,386 | 447,301,306 | 1.00% |
| 2024-12-17 | 8.08 | 8.11 | 7.97 | 8.01 | 7.74 | qfq | 32,529,988 | 261,765,889 | -0.87% |
| 2024-12-16 | 8.06 | 8.14 | 8.02 | 8.08 | 7.81 | qfq | 34,666,555 | 280,115,109 | 0.25% |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | 7.79 | qfq | 63,380,607 | 514,757,820 | -2.77% |
| 2024-12-12 | 8.21 | 8.33 | 8.15 | 8.29 | 8.01 | qfq | 52,879,212 | 436,928,917 | 0.97% |
| 2024-12-11 | 8.21 | 8.27 | 8.18 | 8.21 | 7.93 | qfq | 35,240,100 | 289,620,646 | 0.00% |
| 2024-12-10 | 8.38 | 8.46 | 8.18 | 8.21 | 7.93 | qfq | 60,366,316 | 500,195,500 | 0.12% |
| 2024-12-09 | 8.31 | 8.38 | 8.18 | 8.20 | 7.92 | qfq | 42,554,733 | 351,732,311 | -1.44% |
| 2024-12-06 | 8.21 | 8.44 | 8.19 | 8.32 | 8.04 | qfq | 44,466,282 | 370,530,123 | 1.34% |
| 2024-12-05 | 8.22 | 8.29 | 8.15 | 8.21 | 7.93 | qfq | 31,701,842 | 259,867,852 | -0.73% |
| 2024-12-04 | 8.37 | 8.38 | 8.22 | 8.27 | 7.99 | qfq | 39,114,291 | 324,404,457 | -1.55% |
| 2024-12-03 | 8.18 | 8.47 | 8.15 | 8.40 | 8.12 | qfq | 79,564,678 | 662,814,790 | 2.31% |
| 2024-12-02 | 8.16 | 8.25 | 8.03 | 8.21 | 7.93 | qfq | 67,756,469 | 551,595,479 | 0.74% |
| 2024-11-29 | 8.08 | 8.24 | 8.07 | 8.15 | 7.87 | qfq | 43,011,985 | 351,325,255 | 0.99% |
| 2024-11-28 | 8.15 | 8.17 | 8.06 | 8.07 | 7.80 | qfq | 32,876,571 | 266,671,052 | -1.10% |
| 2024-11-27 | 8.11 | 8.16 | 7.97 | 8.16 | 7.88 | qfq | 36,831,823 | 297,792,226 | 0.49% |
| 2024-11-26 | 8.09 | 8.18 | 8.03 | 8.12 | 7.84 | qfq | 36,149,550 | 292,793,035 | -0.12% |
| 2024-11-25 | 8.35 | 8.37 | 8.01 | 8.13 | 7.85 | qfq | 71,987,750 | 588,081,871 | -2.17% |
| 2024-11-22 | 8.46 | 8.66 | 8.31 | 8.31 | 8.03 | qfq | 85,973,982 | 731,499,463 | -1.77% |
| 2024-11-21 | 8.52 | 8.71 | 8.40 | 8.46 | 8.17 | qfq | 65,251,988 | 555,128,790 | -1.40% |
| 2024-11-20 | 8.54 | 8.66 | 8.43 | 8.58 | 8.29 | qfq | 72,403,606 | 616,798,874 | 0.23% |
| 2024-11-19 | 8.75 | 8.86 | 8.38 | 8.56 | 8.27 | qfq | 142,495,832 | 1,221,884,624 | -2.28% |
| 2024-11-18 | 8.80 | 9.08 | 8.62 | 8.76 | 8.46 | qfq | 216,016,329 | 1,917,411,046 | 3.42% |
| 2024-11-15 | 8.50 | 8.74 | 8.46 | 8.47 | 8.18 | qfq | 85,548,817 | 735,018,165 | -0.35% |
| 2024-11-14 | 8.49 | 8.82 | 8.44 | 8.50 | 8.21 | qfq | 105,347,350 | 909,165,458 | -0.12% |
| 2024-11-13 | 8.18 | 8.67 | 8.17 | 8.51 | 8.22 | qfq | 124,979,420 | 1,063,431,363 | 3.78% |
| 2024-11-12 | 8.33 | 8.39 | 8.17 | 8.20 | 7.92 | qfq | 69,146,295 | 573,177,037 | -2.03% |
| 2024-11-11 | 8.28 | 8.38 | 8.20 | 8.37 | 8.09 | qfq | 62,399,259 | 516,714,060 | 0.24% |
| 2024-11-08 | 8.65 | 8.69 | 8.32 | 8.35 | 8.07 | qfq | 88,758,118 | 748,929,821 | -2.91% |
| 2024-11-07 | 8.27 | 8.64 | 8.25 | 8.60 | 8.31 | qfq | 88,053,707 | 747,231,830 | 3.61% |
| 2024-11-06 | 8.31 | 8.37 | 8.24 | 8.30 | 8.02 | qfq | 64,728,940 | 537,840,544 | -0.48% |
| 2024-11-05 | 8.19 | 8.38 | 8.12 | 8.34 | 8.06 | qfq | 81,456,050 | 671,044,349 | 1.46% |
| 2024-11-04 | 8.21 | 8.24 | 8.11 | 8.22 | 7.94 | qfq | 47,818,810 | 391,100,678 | 0.00% |
| 2024-11-01 | 8.05 | 8.35 | 8.03 | 8.22 | 7.94 | qfq | 96,013,009 | 789,990,562 | 1.61% |
| 2024-10-31 | 8.18 | 8.22 | 8.04 | 8.09 | 7.82 | qfq | 62,053,291 | 503,642,247 | -0.61% |
| 2024-10-30 | 8.15 | 8.36 | 8.08 | 8.14 | 7.86 | qfq | 63,817,698 | 523,299,442 | -0.61% |
| 2024-10-29 | 8.30 | 8.39 | 8.18 | 8.19 | 7.91 | qfq | 52,444,562 | 433,149,113 | -1.68% |
| 2024-10-28 | 8.34 | 8.47 | 8.22 | 8.33 | 8.05 | qfq | 61,306,756 | 511,715,680 | -0.12% |
| 2024-10-25 | 8.25 | 8.40 | 8.20 | 8.34 | 8.06 | qfq | 62,431,230 | 518,755,241 | 1.09% |
| 2024-10-24 | 8.25 | 8.29 | 8.16 | 8.25 | 7.97 | qfq | 47,101,190 | 387,710,371 | -0.48% |
| 2024-10-23 | 8.32 | 8.38 | 8.23 | 8.29 | 8.01 | qfq | 51,027,765 | 422,861,063 | 0.00% |
| 2024-10-22 | 8.26 | 8.34 | 8.20 | 8.29 | 8.01 | qfq | 46,835,377 | 386,615,588 | -0.36% |
| 2024-10-21 | 8.18 | 8.43 | 8.13 | 8.32 | 8.04 | qfq | 81,442,409 | 674,190,168 | 1.84% |
| 2024-10-18 | 7.87 | 8.27 | 7.77 | 8.17 | 7.89 | qfq | 91,739,691 | 736,552,601 | 3.81% |
| 2024-10-17 | 8.01 | 8.07 | 7.86 | 7.87 | 7.60 | qfq | 57,019,809 | 453,214,900 | -1.63% |
| 2024-10-16 | 7.91 | 8.10 | 7.86 | 8.00 | 7.73 | qfq | 50,475,925 | 403,218,731 | -0.12% |
| 2024-10-15 | 8.14 | 8.22 | 8.00 | 8.01 | 7.74 | qfq | 56,526,568 | 458,205,413 | -2.32% |
| 2024-10-14 | 8.03 | 8.25 | 7.95 | 8.20 | 7.92 | qfq | 99,709,708 | 809,769,635 | 2.89% |
| 2024-10-11 | 8.15 | 8.24 | 7.82 | 7.97 | 7.70 | qfq | 120,241,028 | 967,995,070 | -4.21% |
| 2024-10-10 | 7.88 | 8.57 | 7.81 | 8.32 | 8.04 | qfq | 197,047,646 | 1,634,182,782 | 6.80% |
| 2024-10-09 | 8.50 | 8.51 | 7.79 | 7.79 | 7.53 | qfq | 139,352,112 | 1,127,380,370 | -9.94% |
| 2024-10-08 | 9.06 | 9.06 | 8.35 | 8.65 | 8.36 | qfq | 211,031,900 | 1,843,199,835 | 4.98% |
| 2024-09-30 | 7.94 | 8.32 | 7.75 | 8.24 | 7.96 | qfq | 160,148,819 | 1,294,328,944 | 7.43% |
| 2024-09-27 | 7.47 | 7.68 | 7.42 | 7.67 | 7.41 | qfq | 68,730,908 | 518,371,811 | 3.79% |
| 2024-09-26 | 7.09 | 7.39 | 7.06 | 7.39 | 7.14 | qfq | 80,819,793 | 585,877,762 | 4.08% |
| 2024-09-25 | 7.01 | 7.34 | 7.01 | 7.10 | 6.86 | qfq | 105,505,241 | 757,786,106 | 3.35% |
| 2024-09-24 | 6.57 | 6.88 | 6.51 | 6.87 | 6.64 | qfq | 80,676,507 | 541,903,369 | 6.02% |
| 2024-09-23 | 6.31 | 6.55 | 6.27 | 6.48 | 6.26 | qfq | 51,890,263 | 334,287,982 | 2.69% |
| 2024-09-20 | 6.49 | 6.50 | 6.23 | 6.31 | 6.10 | qfq | 55,556,698 | 351,192,192 | -2.62% |
| 2024-09-19 | 6.34 | 6.56 | 6.28 | 6.48 | 6.26 | qfq | 44,752,896 | 288,854,373 | 3.02% |
| 2024-09-18 | 6.21 | 6.32 | 6.19 | 6.29 | 6.08 | qfq | 24,360,118 | 152,388,630 | 1.13% |
| 2024-09-13 | 6.35 | 6.36 | 6.21 | 6.22 | 6.01 | qfq | 20,536,921 | 129,101,807 | -1.58% |
| 2024-09-12 | 6.28 | 6.41 | 6.26 | 6.32 | 6.11 | qfq | 26,352,915 | 167,424,517 | 0.48% |
| 2024-09-11 | 6.28 | 6.36 | 6.26 | 6.29 | 6.08 | qfq | 22,023,000 | 138,809,723 | -0.32% |
| 2024-09-10 | 6.28 | 6.33 | 6.16 | 6.31 | 6.10 | qfq | 32,945,236 | 205,676,831 | 0.64% |
| 2024-09-09 | 6.30 | 6.34 | 6.23 | 6.27 | 6.06 | qfq | 30,016,069 | 188,283,412 | -1.42% |
| 2024-09-06 | 6.55 | 6.55 | 6.35 | 6.36 | 6.14 | qfq | 35,723,095 | 229,340,763 | -2.30% |
| 2024-09-05 | 6.50 | 6.54 | 6.45 | 6.51 | 6.29 | qfq | 22,104,969 | 143,551,869 | 0.77% |
| 2024-09-04 | 6.52 | 6.53 | 6.38 | 6.46 | 6.24 | qfq | 33,957,212 | 218,950,088 | -1.22% |
| 2024-09-03 | 6.47 | 6.56 | 6.45 | 6.54 | 6.32 | qfq | 34,978,916 | 227,955,759 | 0.62% |
| 2024-09-02 | 6.80 | 6.82 | 6.48 | 6.50 | 6.28 | qfq | 99,844,817 | 657,196,286 | -5.25% |
| 2024-08-30 | 6.70 | 6.94 | 6.68 | 6.86 | 6.63 | qfq | 41,952,370 | 286,991,743 | 2.08% |
| 2024-08-29 | 6.76 | 6.80 | 6.69 | 6.72 | 6.49 | qfq | 32,177,800 | 216,905,219 | -1.32% |
| 2024-08-28 | 6.89 | 6.90 | 6.78 | 6.81 | 6.58 | qfq | 26,559,389 | 181,419,286 | -0.87% |
| 2024-08-27 | 6.90 | 6.95 | 6.79 | 6.87 | 6.64 | qfq | 29,461,650 | 201,786,430 | -1.15% |
| 2024-08-26 | 6.93 | 6.99 | 6.89 | 6.95 | 6.71 | qfq | 21,899,450 | 151,947,407 | 0.14% |
| 2024-08-23 | 6.87 | 6.97 | 6.86 | 6.94 | 6.70 | qfq | 26,370,015 | 182,247,599 | 0.87% |
| 2024-08-22 | 6.93 | 7.00 | 6.86 | 6.88 | 6.65 | qfq | 30,847,900 | 213,414,085 | -1.01% |
| 2024-08-21 | 7.02 | 7.05 | 6.91 | 6.95 | 6.71 | qfq | 30,932,179 | 215,567,679 | -1.28% |
| 2024-08-20 | 7.18 | 7.20 | 6.99 | 7.04 | 6.80 | qfq | 43,092,670 | 303,416,861 | -1.68% |
| 2024-08-19 | 7.10 | 7.22 | 7.09 | 7.16 | 6.92 | qfq | 36,667,399 | 263,430,244 | 0.99% |
| 2024-08-16 | 7.27 | 7.29 | 7.08 | 7.09 | 6.85 | qfq | 45,065,384 | 322,200,359 | -2.21% |
| 2024-08-15 | 7.16 | 7.27 | 7.13 | 7.25 | 7.00 | qfq | 26,851,064 | 193,824,013 | 1.26% |
| 2024-08-14 | 7.23 | 7.28 | 7.15 | 7.16 | 6.92 | qfq | 22,138,183 | 159,522,192 | -0.69% |
| 2024-08-13 | 7.12 | 7.21 | 7.10 | 7.21 | 6.97 | qfq | 22,809,493 | 163,495,313 | 1.55% |
| 2024-08-12 | 7.17 | 7.22 | 7.09 | 7.10 | 6.86 | qfq | 22,736,500 | 162,461,746 | -0.84% |
| 2024-08-09 | 7.16 | 7.27 | 7.15 | 7.16 | 6.92 | qfq | 26,496,708 | 191,248,478 | 0.28% |
| 2024-08-08 | 7.17 | 7.19 | 7.04 | 7.14 | 6.90 | qfq | 37,945,802 | 269,603,655 | -0.70% |
| 2024-08-07 | 7.28 | 7.33 | 7.16 | 7.19 | 6.95 | qfq | 35,888,294 | 259,151,273 | -1.78% |
| 2024-08-06 | 7.25 | 7.32 | 7.23 | 7.32 | 7.07 | qfq | 35,359,510 | 257,516,463 | 1.95% |
| 2024-08-05 | 7.38 | 7.38 | 7.17 | 7.18 | 6.94 | qfq | 63,457,800 | 459,927,101 | -3.10% |
| 2024-08-02 | 7.51 | 7.60 | 7.39 | 7.41 | 7.16 | qfq | 40,642,488 | 303,863,203 | -1.98% |
| 2024-08-01 | 7.49 | 7.66 | 7.46 | 7.56 | 7.30 | qfq | 61,786,198 | 467,864,318 | 0.93% |
| 2024-07-31 | 7.55 | 7.59 | 7.44 | 7.49 | 7.24 | qfq | 76,471,984 | 573,730,407 | -0.93% |
| 2024-07-30 | 7.36 | 7.64 | 7.33 | 7.56 | 7.30 | qfq | 51,772,555 | 389,293,232 | 2.16% |
| 2024-07-29 | 7.37 | 7.44 | 7.30 | 7.40 | 7.15 | qfq | 23,473,318 | 172,945,213 | 0.00% |
| 2024-07-26 | 7.35 | 7.47 | 7.34 | 7.40 | 7.15 | qfq | 22,868,652 | 168,861,869 | 0.54% |
| 2024-07-25 | 7.35 | 7.43 | 7.30 | 7.36 | 7.11 | qfq | 34,439,600 | 253,882,927 | 0.55% |
| 2024-07-24 | 7.28 | 7.38 | 7.25 | 7.32 | 7.07 | qfq | 29,014,362 | 212,360,365 | 0.55% |
| 2024-07-23 | 7.45 | 7.45 | 7.28 | 7.28 | 7.03 | qfq | 43,762,229 | 321,116,384 | -2.28% |
| 2024-07-22 | 7.63 | 7.65 | 7.40 | 7.45 | 7.20 | qfq | 37,392,622 | 280,370,901 | -2.23% |
| 2024-07-19 | 7.50 | 7.65 | 7.44 | 7.62 | 7.36 | qfq | 31,445,072 | 238,429,216 | 1.33% |
| 2024-07-18 | 7.51 | 7.57 | 7.40 | 7.52 | 7.27 | qfq | 28,105,708 | 210,207,062 | -0.13% |
| 2024-07-17 | 7.45 | 7.57 | 7.45 | 7.53 | 7.27 | qfq | 37,122,275 | 279,056,880 | 0.80% |
| 2024-07-16 | 7.39 | 7.47 | 7.35 | 7.47 | 7.22 | qfq | 26,520,873 | 196,883,941 | 0.40% |
| 2024-07-15 | 7.30 | 7.47 | 7.28 | 7.44 | 7.19 | qfq | 49,563,050 | 366,654,755 | 0.00% |
| 2024-07-12 | 7.76 | 7.78 | 7.37 | 7.44 | 7.02 | qfq | 106,298,132 | 794,939,865 | -4.62% |
| 2024-07-11 | 7.69 | 7.91 | 7.63 | 7.80 | 7.36 | qfq | 48,944,177 | 381,159,415 | 2.63% |
| 2024-07-10 | 7.65 | 7.68 | 7.52 | 7.60 | 7.17 | qfq | 43,421,400 | 329,849,575 | -0.91% |
| 2024-07-09 | 7.74 | 7.77 | 7.51 | 7.67 | 7.23 | qfq | 67,806,561 | 517,183,938 | -0.78% |
| 2024-07-08 | 7.84 | 7.85 | 7.70 | 7.73 | 7.29 | qfq | 35,140,882 | 272,801,380 | -1.15% |
| 2024-07-05 | 7.79 | 7.88 | 7.64 | 7.82 | 7.37 | qfq | 45,061,252 | 349,050,098 | 0.39% |
| 2024-07-04 | 7.89 | 8.01 | 7.77 | 7.79 | 7.35 | qfq | 36,361,106 | 286,578,018 | -1.27% |
| 2024-07-03 | 7.85 | 7.95 | 7.83 | 7.89 | 7.44 | qfq | 45,279,120 | 357,205,223 | -0.25% |
| 2024-07-02 | 8.22 | 8.25 | 7.66 | 7.91 | 7.46 | qfq | 126,342,913 | 998,169,995 | -4.00% |
| 2024-07-01 | 8.24 | 8.32 | 8.19 | 8.24 | 7.77 | qfq | 46,080,763 | 379,679,999 | 0.00% |
| 2024-06-28 | 8.00 | 8.31 | 7.98 | 8.24 | 7.77 | qfq | 70,809,776 | 580,334,340 | 3.00% |
| 2024-06-27 | 8.05 | 8.11 | 7.96 | 8.00 | 7.54 | qfq | 39,655,670 | 318,324,558 | -0.74% |
| 2024-06-26 | 7.97 | 8.11 | 7.88 | 8.06 | 7.60 | qfq | 40,245,209 | 321,951,397 | 1.00% |
| 2024-06-25 | 8.04 | 8.08 | 7.92 | 7.98 | 7.53 | qfq | 41,408,791 | 331,000,693 | -0.25% |
| 2024-06-24 | 8.18 | 8.18 | 7.95 | 8.00 | 7.54 | qfq | 56,034,699 | 450,860,559 | -2.20% |
| 2024-06-21 | 8.13 | 8.21 | 8.02 | 8.18 | 7.71 | qfq | 55,836,668 | 455,170,771 | 0.74% |
| 2024-06-20 | 8.15 | 8.19 | 8.04 | 8.12 | 7.66 | qfq | 46,228,688 | 374,579,390 | -0.37% |
| 2024-06-19 | 8.10 | 8.21 | 8.06 | 8.15 | 7.69 | qfq | 51,647,033 | 420,640,665 | 0.87% |
| 2024-06-18 | 7.85 | 8.14 | 7.79 | 8.08 | 7.62 | qfq | 77,086,668 | 615,980,553 | 2.93% |
| 2024-06-17 | 7.97 | 8.14 | 7.80 | 7.85 | 7.40 | qfq | 95,000,676 | 756,618,431 | -2.12% |
| 2024-06-14 | 8.00 | 8.13 | 7.96 | 8.02 | 7.56 | qfq | 56,553,500 | 454,480,557 | -0.12% |
| 2024-06-13 | 8.03 | 8.08 | 7.97 | 8.03 | 7.57 | qfq | 54,470,433 | 436,777,590 | 0.00% |
| 2024-06-12 | 8.06 | 8.12 | 7.89 | 8.03 | 7.57 | qfq | 110,987,389 | 886,232,217 | 0.12% |
| 2024-06-11 | 8.50 | 8.55 | 7.98 | 8.02 | 7.56 | qfq | 150,794,216 | 1,226,738,647 | -5.54% |
| 2024-06-07 | 8.46 | 8.53 | 8.38 | 8.49 | 8.01 | qfq | 47,754,946 | 403,514,938 | 0.35% |
| 2024-06-06 | 8.51 | 8.63 | 8.41 | 8.46 | 7.98 | qfq | 64,514,255 | 550,232,686 | -0.70% |
| 2024-06-05 | 8.60 | 8.61 | 8.49 | 8.52 | 8.03 | qfq | 47,808,091 | 407,981,589 | -1.05% |
| 2024-06-04 | 8.36 | 8.65 | 8.28 | 8.61 | 8.12 | qfq | 93,158,024 | 790,753,748 | 2.99% |
| 2024-06-03 | 8.18 | 8.39 | 8.06 | 8.36 | 7.88 | qfq | 86,059,184 | 711,736,010 | 2.20% |
| 2024-05-31 | 8.29 | 8.39 | 8.14 | 8.18 | 7.71 | qfq | 80,944,027 | 666,205,230 | -1.45% |
| 2024-05-30 | 8.39 | 8.50 | 8.28 | 8.30 | 7.83 | qfq | 75,262,616 | 629,791,289 | -1.78% |
| 2024-05-29 | 8.42 | 8.49 | 8.30 | 8.45 | 7.97 | qfq | 65,537,555 | 551,362,574 | 0.60% |
| 2024-05-28 | 8.21 | 8.58 | 8.18 | 8.40 | 7.92 | qfq | 140,250,863 | 1,180,474,653 | 2.31% |
| 2024-05-27 | 8.07 | 8.22 | 8.00 | 8.21 | 7.74 | qfq | 89,366,916 | 725,687,786 | 2.11% |
| 2024-05-24 | 8.01 | 8.11 | 7.97 | 8.04 | 7.58 | qfq | 71,748,663 | 577,674,360 | 0.37% |
| 2024-05-23 | 8.00 | 8.20 | 7.99 | 8.01 | 7.55 | qfq | 118,172,076 | 956,529,372 | 0.00% |
| 2024-05-22 | 7.98 | 8.12 | 7.95 | 8.01 | 7.55 | qfq | 64,094,661 | 515,398,467 | 0.25% |
| 2024-05-21 | 7.81 | 8.04 | 7.80 | 7.99 | 7.53 | qfq | 94,995,100 | 757,096,394 | 2.04% |
| 2024-05-20 | 7.82 | 7.93 | 7.79 | 7.83 | 7.38 | qfq | 73,111,032 | 572,578,613 | 0.26% |
| 2024-05-17 | 8.04 | 8.05 | 7.72 | 7.81 | 7.36 | qfq | 121,273,420 | 948,421,322 | -2.50% |
| 2024-05-16 | 7.81 | 8.17 | 7.80 | 8.01 | 7.55 | qfq | 117,949,729 | 944,351,324 | 2.69% |
| 2024-05-15 | 7.89 | 7.93 | 7.78 | 7.80 | 7.36 | qfq | 80,737,761 | 634,043,473 | -1.64% |
| 2024-05-14 | 7.90 | 8.08 | 7.85 | 7.93 | 7.48 | qfq | 110,422,216 | 876,602,851 | 0.25% |
| 2024-05-13 | 7.59 | 7.96 | 7.56 | 7.91 | 7.46 | qfq | 157,449,229 | 1,230,772,937 | 3.81% |
| 2024-05-10 | 7.60 | 7.66 | 7.51 | 7.62 | 7.19 | qfq | 84,358,512 | 640,308,060 | 0.26% |
| 2024-05-09 | 7.28 | 7.65 | 7.28 | 7.60 | 7.17 | qfq | 152,559,547 | 1,150,693,141 | 3.97% |
| 2024-05-08 | 7.26 | 7.35 | 7.20 | 7.31 | 6.89 | qfq | 79,582,143 | 580,443,475 | 0.55% |
| 2024-05-07 | 7.18 | 7.38 | 7.16 | 7.27 | 6.86 | qfq | 103,224,684 | 750,535,121 | 0.97% |
| 2024-05-06 | 6.97 | 7.26 | 6.97 | 7.20 | 6.79 | qfq | 159,498,712 | 1,139,218,743 | 4.35% |
| 2024-04-30 | 6.96 | 6.97 | 6.87 | 6.90 | 6.51 | qfq | 68,647,470 | 473,962,594 | -0.72% |
| 2024-04-29 | 7.03 | 7.05 | 6.93 | 6.95 | 6.55 | qfq | 112,576,676 | 785,183,095 | -0.29% |
| 2024-04-26 | 6.92 | 7.02 | 6.88 | 6.97 | 6.57 | qfq | 65,498,780 | 454,841,301 | 0.29% |
| 2024-04-25 | 6.96 | 7.02 | 6.85 | 6.95 | 6.55 | qfq | 48,151,172 | 334,252,912 | -0.71% |
| 2024-04-24 | 6.86 | 7.02 | 6.81 | 7.00 | 6.60 | qfq | 67,958,734 | 470,705,960 | 2.04% |
| 2024-04-23 | 7.05 | 7.05 | 6.82 | 6.86 | 6.47 | qfq | 80,046,201 | 552,853,232 | -3.11% |
| 2024-04-22 | 7.14 | 7.22 | 7.01 | 7.08 | 6.68 | qfq | 91,413,617 | 650,222,768 | -0.70% |
| 2024-04-19 | 7.00 | 7.27 | 6.98 | 7.13 | 6.72 | qfq | 115,491,539 | 825,811,927 | 1.28% |
| 2024-04-18 | 7.02 | 7.15 | 7.00 | 7.04 | 6.64 | qfq | 90,506,746 | 638,912,452 | -0.14% |
| 2024-04-17 | 6.84 | 7.06 | 6.79 | 7.05 | 6.65 | qfq | 102,548,101 | 713,571,605 | 2.62% |
| 2024-04-16 | 7.00 | 7.11 | 6.84 | 6.87 | 6.48 | qfq | 111,866,904 | 779,404,740 | -2.41% |
| 2024-04-15 | 6.56 | 7.06 | 6.56 | 7.04 | 6.64 | qfq | 170,938,567 | 1,183,198,012 | 7.32% |
| 2024-04-12 | 6.67 | 6.68 | 6.56 | 6.56 | 6.19 | qfq | 31,217,000 | 206,396,771 | -1.65% |
| 2024-04-11 | 6.50 | 6.73 | 6.48 | 6.67 | 6.29 | qfq | 55,180,715 | 366,382,144 | 1.83% |
| 2024-04-10 | 6.62 | 6.66 | 6.51 | 6.55 | 6.18 | qfq | 36,223,917 | 238,130,594 | -1.21% |
| 2024-04-09 | 6.67 | 6.73 | 6.60 | 6.63 | 6.25 | qfq | 37,977,069 | 252,499,121 | -0.60% |
| 2024-04-08 | 6.75 | 6.83 | 6.66 | 6.67 | 6.29 | qfq | 52,936,533 | 357,045,280 | -1.62% |
| 2024-04-03 | 6.74 | 6.79 | 6.73 | 6.78 | 6.39 | qfq | 32,407,081 | 219,204,822 | 0.30% |
| 2024-04-02 | 6.78 | 6.79 | 6.71 | 6.76 | 6.37 | qfq | 40,366,857 | 272,539,661 | -0.44% |
| 2024-04-01 | 6.75 | 6.80 | 6.73 | 6.79 | 6.40 | qfq | 44,778,209 | 303,099,102 | 0.59% |
| 2024-03-29 | 6.66 | 6.75 | 6.64 | 6.75 | 6.37 | qfq | 39,861,997 | 267,698,420 | 1.35% |
| 2024-03-28 | 6.54 | 6.70 | 6.53 | 6.66 | 6.28 | qfq | 44,617,704 | 296,309,866 | 1.83% |
| 2024-03-27 | 6.65 | 6.71 | 6.54 | 6.54 | 6.17 | qfq | 40,873,830 | 270,275,534 | -2.24% |
| 2024-03-26 | 6.60 | 6.70 | 6.55 | 6.69 | 6.31 | qfq | 42,439,135 | 280,801,504 | 1.06% |
| 2024-03-25 | 6.65 | 6.75 | 6.62 | 6.62 | 6.24 | qfq | 38,298,424 | 255,522,147 | -0.75% |
| 2024-03-22 | 6.75 | 6.77 | 6.61 | 6.67 | 6.29 | qfq | 56,840,518 | 379,420,397 | -1.62% |
| 2024-03-21 | 6.82 | 6.84 | 6.75 | 6.78 | 6.39 | qfq | 46,376,921 | 314,486,563 | -0.59% |
| 2024-03-20 | 6.80 | 6.84 | 6.76 | 6.82 | 6.43 | qfq | 37,398,491 | 254,399,773 | 0.00% |
| 2024-03-19 | 6.93 | 6.93 | 6.79 | 6.82 | 6.43 | qfq | 70,656,377 | 483,630,870 | -1.73% |
| 2024-03-18 | 6.94 | 7.00 | 6.86 | 6.94 | 6.54 | qfq | 76,461,298 | 529,141,355 | 0.29% |
| 2024-03-15 | 6.84 | 6.92 | 6.74 | 6.92 | 6.53 | qfq | 63,078,199 | 430,807,764 | 1.02% |
| 2024-03-14 | 6.85 | 6.96 | 6.80 | 6.85 | 6.46 | qfq | 60,298,167 | 415,456,036 | 0.15% |
| 2024-03-13 | 6.90 | 6.92 | 6.78 | 6.84 | 6.45 | qfq | 50,276,888 | 343,583,254 | -0.87% |
| 2024-03-12 | 7.00 | 7.00 | 6.86 | 6.90 | 6.51 | qfq | 57,957,620 | 400,328,305 | -1.29% |
| 2024-03-11 | 7.05 | 7.09 | 6.93 | 6.99 | 6.59 | qfq | 59,804,963 | 417,448,659 | -0.57% |
| 2024-03-08 | 7.02 | 7.06 | 6.93 | 7.03 | 6.63 | qfq | 46,594,095 | 325,899,070 | 0.29% |
| 2024-03-07 | 7.17 | 7.18 | 6.97 | 7.01 | 6.61 | qfq | 72,669,763 | 513,424,437 | -1.96% |
| 2024-03-06 | 7.03 | 7.21 | 7.03 | 7.15 | 6.74 | qfq | 82,945,175 | 591,796,564 | 1.71% |
| 2024-03-05 | 7.00 | 7.08 | 6.95 | 7.03 | 6.63 | qfq | 58,413,970 | 409,785,971 | 0.14% |
| 2024-03-04 | 7.14 | 7.14 | 6.96 | 7.02 | 6.62 | qfq | 72,591,431 | 509,553,638 | -1.54% |
| 2024-03-01 | 7.02 | 7.27 | 7.01 | 7.13 | 6.72 | qfq | 123,774,214 | 886,096,215 | 2.15% |
| 2024-02-29 | 6.78 | 6.99 | 6.76 | 6.98 | 6.58 | qfq | 69,445,519 | 480,820,625 | 2.65% |
| 2024-02-28 | 6.92 | 7.01 | 6.80 | 6.80 | 6.41 | qfq | 92,199,900 | 638,710,294 | -2.16% |
| 2024-02-27 | 6.78 | 6.95 | 6.74 | 6.95 | 6.55 | qfq | 73,715,672 | 504,327,258 | 1.91% |
| 2024-02-26 | 6.96 | 7.13 | 6.81 | 6.82 | 6.43 | qfq | 120,030,928 | 834,934,689 | -2.15% |
| 2024-02-23 | 6.81 | 7.01 | 6.77 | 6.97 | 6.57 | qfq | 124,631,041 | 861,315,206 | 2.35% |
| 2024-02-22 | 6.65 | 6.81 | 6.65 | 6.81 | 6.42 | qfq | 78,329,384 | 529,264,594 | 1.95% |
| 2024-02-21 | 6.57 | 6.84 | 6.56 | 6.68 | 6.30 | qfq | 116,835,570 | 784,927,053 | 0.60% |
| 2024-02-20 | 6.59 | 6.71 | 6.52 | 6.64 | 6.26 | qfq | 93,964,065 | 622,399,606 | 2.00% |
| 2024-02-19 | 6.43 | 6.51 | 6.38 | 6.51 | 6.14 | qfq | 88,694,220 | 571,805,667 | 1.72% |
| 2024-02-08 | 6.42 | 6.49 | 6.32 | 6.40 | 6.04 | qfq | 106,077,587 | 677,129,662 | 0.95% |
| 2024-02-07 | 6.27 | 6.44 | 6.23 | 6.34 | 5.98 | qfq | 98,643,225 | 623,404,361 | 1.28% |
| 2024-02-06 | 5.88 | 6.34 | 5.83 | 6.26 | 5.90 | qfq | 95,582,394 | 580,964,486 | 5.92% |
| 2024-02-05 | 6.09 | 6.13 | 5.79 | 5.91 | 5.57 | qfq | 92,873,483 | 554,900,949 | -3.90% |
| 2024-02-02 | 6.19 | 6.35 | 5.95 | 6.15 | 5.80 | qfq | 96,591,447 | 597,102,162 | -0.65% |
| 2024-02-01 | 6.35 | 6.39 | 6.17 | 6.19 | 5.84 | qfq | 88,780,872 | 554,921,036 | -3.28% |
| 2024-01-31 | 6.54 | 6.60 | 6.35 | 6.40 | 6.04 | qfq | 105,133,208 | 680,782,248 | -2.44% |
| 2024-01-30 | 6.58 | 6.77 | 6.54 | 6.56 | 6.19 | qfq | 114,317,202 | 759,896,908 | -1.50% |
| 2024-01-29 | 6.63 | 6.86 | 6.58 | 6.66 | 6.28 | qfq | 151,775,294 | 1,018,131,938 | 0.91% |
| 2024-01-26 | 6.55 | 6.71 | 6.50 | 6.60 | 6.22 | qfq | 118,924,084 | 784,692,625 | 0.61% |
| 2024-01-25 | 6.22 | 6.56 | 6.18 | 6.56 | 6.19 | qfq | 153,265,551 | 984,449,549 | 5.64% |
| 2024-01-24 | 5.89 | 6.21 | 5.84 | 6.21 | 5.86 | qfq | 84,815,712 | 511,081,594 | 5.79% |
| 2024-01-23 | 5.77 | 5.89 | 5.68 | 5.87 | 5.54 | qfq | 43,456,244 | 252,289,663 | 1.56% |
| 2024-01-22 | 6.02 | 6.03 | 5.74 | 5.78 | 5.45 | qfq | 48,322,288 | 284,964,202 | -4.15% |
| 2024-01-19 | 5.96 | 6.06 | 5.92 | 6.03 | 5.69 | qfq | 41,887,203 | 252,346,982 | 0.67% |
| 2024-01-18 | 5.98 | 6.09 | 5.79 | 5.99 | 5.65 | qfq | 70,733,562 | 418,644,428 | 0.00% |
| 2024-01-17 | 6.12 | 6.13 | 5.99 | 5.99 | 5.65 | qfq | 40,952,809 | 248,491,709 | -2.44% |
| 2024-01-16 | 6.16 | 6.20 | 6.06 | 6.14 | 5.79 | qfq | 39,325,542 | 240,644,701 | -0.81% |
| 2024-01-15 | 6.16 | 6.21 | 6.09 | 6.19 | 5.84 | qfq | 34,798,927 | 213,913,535 | 0.32% |
| 2024-01-12 | 6.13 | 6.27 | 6.12 | 6.17 | 5.82 | qfq | 45,725,262 | 283,845,985 | 0.16% |
| 2024-01-11 | 6.16 | 6.20 | 6.08 | 6.16 | 5.81 | qfq | 48,388,393 | 297,264,551 | 0.16% |
| 2024-01-10 | 6.23 | 6.28 | 6.14 | 6.15 | 5.80 | qfq | 33,568,703 | 208,313,086 | -1.44% |
| 2024-01-09 | 6.22 | 6.27 | 6.17 | 6.24 | 5.88 | qfq | 28,684,345 | 178,512,876 | 0.48% |
| 2024-01-08 | 6.34 | 6.36 | 6.20 | 6.21 | 5.86 | qfq | 41,257,394 | 258,154,461 | -2.05% |
| 2024-01-05 | 6.34 | 6.46 | 6.31 | 6.34 | 5.98 | qfq | 45,957,563 | 293,843,087 | -0.31% |
| 2024-01-04 | 6.43 | 6.45 | 6.32 | 6.36 | 6.00 | qfq | 31,352,191 | 199,592,458 | -1.09% |
| 2024-01-03 | 6.35 | 6.44 | 6.35 | 6.43 | 6.06 | qfq | 34,480,105 | 220,968,089 | 1.10% |
| 2024-01-02 | 6.39 | 6.43 | 6.35 | 6.36 | 6.00 | qfq | 29,141,494 | 186,165,352 | 0.00% |
| 2023-12-29 | 6.35 | 6.39 | 6.32 | 6.36 | 6.00 | qfq | 30,190,003 | 191,799,194 | 0.00% |
| 2023-12-28 | 6.20 | 6.38 | 6.19 | 6.36 | 6.00 | qfq | 49,258,120 | 310,844,872 | 2.42% |
| 2023-12-27 | 6.13 | 6.22 | 6.11 | 6.21 | 5.86 | qfq | 24,451,602 | 150,903,651 | 1.14% |
| 2023-12-26 | 6.19 | 6.21 | 6.12 | 6.14 | 5.79 | qfq | 21,728,300 | 133,771,607 | -0.81% |
| 2023-12-25 | 6.23 | 6.25 | 6.17 | 6.19 | 5.84 | qfq | 19,508,100 | 120,994,123 | -0.32% |
| 2023-12-22 | 6.15 | 6.26 | 6.12 | 6.21 | 5.86 | qfq | 37,692,319 | 233,693,199 | 0.81% |
| 2023-12-21 | 6.10 | 6.18 | 6.06 | 6.16 | 5.81 | qfq | 36,115,036 | 221,309,782 | 0.65% |
| 2023-12-20 | 6.15 | 6.25 | 6.12 | 6.12 | 5.77 | qfq | 34,594,681 | 213,768,396 | -0.49% |
| 2023-12-19 | 6.17 | 6.22 | 6.11 | 6.15 | 5.80 | qfq | 32,215,404 | 198,487,183 | -0.49% |
| 2023-12-18 | 6.23 | 6.28 | 6.14 | 6.18 | 5.83 | qfq | 39,639,868 | 245,796,747 | -0.80% |
| 2023-12-15 | 6.25 | 6.33 | 6.23 | 6.23 | 5.87 | qfq | 35,222,042 | 221,166,400 | 0.00% |
| 2023-12-14 | 6.29 | 6.33 | 6.21 | 6.23 | 5.87 | qfq | 34,350,433 | 215,052,019 | -0.48% |
| 2023-12-13 | 6.38 | 6.39 | 6.26 | 6.26 | 5.90 | qfq | 40,787,485 | 257,264,382 | -2.19% |
| 2023-12-12 | 6.37 | 6.40 | 6.34 | 6.40 | 6.04 | qfq | 26,763,914 | 170,583,477 | 0.31% |
| 2023-12-11 | 6.35 | 6.39 | 6.25 | 6.38 | 6.02 | qfq | 46,481,799 | 293,846,512 | 0.47% |
| 2023-12-08 | 6.44 | 6.48 | 6.34 | 6.35 | 5.99 | qfq | 40,256,929 | 257,898,811 | -1.40% |
| 2023-12-07 | 6.52 | 6.53 | 6.42 | 6.44 | 6.07 | qfq | 41,122,654 | 265,128,286 | -1.23% |
| 2023-12-06 | 6.52 | 6.58 | 6.48 | 6.52 | 6.15 | qfq | 25,483,174 | 166,557,823 | 0.00% |
| 2023-12-05 | 6.66 | 6.67 | 6.52 | 6.52 | 6.15 | qfq | 30,257,355 | 199,492,678 | -2.40% |
| 2023-12-04 | 6.68 | 6.71 | 6.66 | 6.68 | 6.30 | qfq | 24,695,188 | 165,120,320 | 0.15% |
| 2023-12-01 | 6.60 | 6.69 | 6.57 | 6.67 | 6.29 | qfq | 34,737,961 | 230,270,969 | 0.76% |
| 2023-11-30 | 6.59 | 6.68 | 6.58 | 6.62 | 6.24 | qfq | 37,394,532 | 247,755,627 | 0.46% |
| 2023-11-29 | 6.70 | 6.71 | 6.58 | 6.59 | 6.21 | qfq | 41,771,246 | 276,491,473 | -1.79% |
| 2023-11-28 | 6.71 | 6.73 | 6.67 | 6.71 | 6.33 | qfq | 31,316,553 | 209,711,167 | -0.15% |
| 2023-11-27 | 6.85 | 6.85 | 6.66 | 6.72 | 6.34 | qfq | 58,120,906 | 389,882,932 | -2.04% |
| 2023-11-24 | 6.92 | 6.97 | 6.83 | 6.86 | 6.47 | qfq | 53,440,209 | 368,115,150 | -1.01% |
| 2023-11-23 | 6.88 | 6.94 | 6.87 | 6.93 | 6.53 | qfq | 28,865,217 | 199,637,509 | 0.58% |
| 2023-11-22 | 6.95 | 6.97 | 6.88 | 6.89 | 6.50 | qfq | 38,852,816 | 268,499,913 | -0.72% |
| 2023-11-21 | 6.95 | 7.03 | 6.93 | 6.94 | 6.54 | qfq | 60,983,526 | 425,921,500 | 0.29% |
| 2023-11-20 | 6.94 | 6.96 | 6.86 | 6.92 | 6.53 | qfq | 38,344,223 | 264,936,590 | -0.14% |
| 2023-11-17 | 6.93 | 6.94 | 6.88 | 6.93 | 6.53 | qfq | 44,309,086 | 305,869,628 | -0.29% |
| 2023-11-16 | 7.03 | 7.03 | 6.94 | 6.95 | 6.55 | qfq | 33,474,300 | 233,135,876 | -1.14% |
| 2023-11-15 | 7.02 | 7.05 | 7.00 | 7.03 | 6.63 | qfq | 42,327,046 | 297,274,533 | 0.86% |
| 2023-11-14 | 6.98 | 7.08 | 6.95 | 6.97 | 6.57 | qfq | 41,922,865 | 293,756,713 | -0.14% |
| 2023-11-13 | 6.93 | 6.98 | 6.88 | 6.98 | 6.58 | qfq | 31,195,102 | 216,373,494 | 1.01% |
| 2023-11-10 | 6.95 | 6.96 | 6.88 | 6.91 | 6.52 | qfq | 31,924,415 | 220,375,633 | -0.86% |
| 2023-11-09 | 6.92 | 7.03 | 6.90 | 6.97 | 6.57 | qfq | 52,375,831 | 365,871,423 | 0.72% |
| 2023-11-08 | 6.98 | 6.98 | 6.88 | 6.92 | 6.53 | qfq | 44,566,268 | 308,864,505 | -0.86% |
| 2023-11-07 | 7.04 | 7.05 | 6.95 | 6.98 | 6.58 | qfq | 43,494,567 | 303,213,091 | -0.85% |
| 2023-11-06 | 7.01 | 7.05 | 6.98 | 7.04 | 6.64 | qfq | 47,810,800 | 335,676,626 | 1.15% |
| 2023-11-03 | 6.91 | 7.00 | 6.91 | 6.96 | 6.56 | qfq | 32,162,568 | 223,695,158 | 0.87% |
| 2023-11-02 | 6.94 | 7.02 | 6.90 | 6.90 | 6.51 | qfq | 31,844,700 | 221,036,549 | -0.58% |
| 2023-11-01 | 7.02 | 7.03 | 6.91 | 6.94 | 6.54 | qfq | 39,872,721 | 277,177,355 | -0.86% |
| 2023-10-31 | 7.04 | 7.04 | 6.97 | 7.00 | 6.60 | qfq | 53,774,651 | 376,306,212 | -0.71% |
| 2023-10-30 | 7.24 | 7.28 | 6.97 | 7.05 | 6.65 | qfq | 130,336,615 | 916,827,800 | -4.21% |
| 2023-10-27 | 7.23 | 7.39 | 7.22 | 7.36 | 6.94 | qfq | 29,836,020 | 219,023,387 | 1.10% |
| 2023-10-26 | 7.15 | 7.29 | 7.08 | 7.28 | 6.86 | qfq | 32,697,114 | 235,111,557 | 1.25% |
| 2023-10-25 | 7.18 | 7.26 | 7.16 | 7.19 | 6.78 | qfq | 40,836,048 | 294,587,738 | 1.70% |
| 2023-10-24 | 6.96 | 7.08 | 6.91 | 7.07 | 6.67 | qfq | 46,828,221 | 327,908,206 | 2.32% |
| 2023-10-23 | 7.15 | 7.17 | 6.86 | 6.91 | 6.52 | qfq | 70,812,430 | 494,472,215 | -3.63% |
| 2023-10-20 | 7.19 | 7.28 | 7.15 | 7.17 | 6.76 | qfq | 37,211,569 | 267,940,218 | -0.69% |
| 2023-10-19 | 7.34 | 7.38 | 7.21 | 7.22 | 6.81 | qfq | 45,314,140 | 329,627,446 | -2.17% |
| 2023-10-18 | 7.51 | 7.54 | 7.34 | 7.38 | 6.96 | qfq | 53,211,800 | 394,138,571 | -2.12% |
| 2023-10-17 | 7.67 | 7.71 | 7.50 | 7.54 | 7.11 | qfq | 52,586,460 | 398,924,505 | -1.44% |
| 2023-10-16 | 7.70 | 7.72 | 7.61 | 7.65 | 7.21 | qfq | 30,823,628 | 236,434,159 | -0.13% |
| 2023-10-13 | 7.76 | 7.79 | 7.63 | 7.66 | 7.22 | qfq | 52,429,561 | 403,526,929 | -2.42% |
| 2023-10-12 | 7.69 | 7.88 | 7.67 | 7.85 | 7.40 | qfq | 71,387,461 | 558,194,745 | 2.75% |
| 2023-10-11 | 7.69 | 7.78 | 7.62 | 7.64 | 7.20 | qfq | 65,370,865 | 502,787,678 | -0.26% |
| 2023-10-10 | 8.04 | 8.06 | 7.61 | 7.66 | 7.22 | qfq | 125,915,981 | 973,065,020 | -4.73% |
| 2023-10-09 | 7.89 | 8.08 | 7.82 | 8.04 | 7.58 | qfq | 73,224,996 | 582,835,415 | 3.34% |
| 2023-09-28 | 7.76 | 7.82 | 7.73 | 7.78 | 7.34 | qfq | 22,880,700 | 177,880,268 | 0.13% |
| 2023-09-27 | 7.61 | 7.80 | 7.59 | 7.77 | 7.33 | qfq | 46,506,523 | 359,513,136 | 2.37% |
| 2023-09-26 | 7.66 | 7.70 | 7.58 | 7.59 | 7.16 | qfq | 19,390,608 | 147,907,211 | -1.17% |
| 2023-09-25 | 7.72 | 7.75 | 7.65 | 7.68 | 7.24 | qfq | 26,136,644 | 200,900,970 | -0.90% |
| 2023-09-22 | 7.62 | 7.75 | 7.56 | 7.75 | 7.31 | qfq | 29,916,095 | 229,585,089 | 1.71% |
| 2023-09-21 | 7.69 | 7.77 | 7.60 | 7.62 | 7.19 | qfq | 25,806,086 | 197,886,093 | -0.91% |
| 2023-09-20 | 7.72 | 7.74 | 7.63 | 7.69 | 7.25 | qfq | 20,314,639 | 156,443,074 | -0.13% |
| 2023-09-19 | 7.64 | 7.78 | 7.60 | 7.70 | 7.26 | qfq | 30,906,287 | 238,077,551 | 0.65% |
| 2023-09-18 | 7.65 | 7.67 | 7.59 | 7.65 | 7.21 | qfq | 26,964,378 | 205,947,937 | 0.00% |
| 2023-09-15 | 7.74 | 7.77 | 7.62 | 7.65 | 7.21 | qfq | 33,353,714 | 256,438,769 | -0.78% |
| 2023-09-14 | 7.75 | 7.82 | 7.70 | 7.71 | 7.27 | qfq | 27,195,585 | 210,493,717 | -0.52% |
| 2023-09-13 | 7.80 | 7.81 | 7.66 | 7.75 | 7.31 | qfq | 42,480,483 | 328,433,898 | -0.51% |
| 2023-09-12 | 7.84 | 7.91 | 7.78 | 7.79 | 7.35 | qfq | 38,247,892 | 299,233,728 | -1.02% |
| 2023-09-11 | 7.82 | 7.90 | 7.78 | 7.87 | 7.42 | qfq | 35,270,774 | 276,625,415 | 0.77% |
| 2023-09-08 | 7.77 | 7.83 | 7.74 | 7.81 | 7.36 | qfq | 18,589,872 | 144,644,225 | 0.00% |
| 2023-09-07 | 7.90 | 7.92 | 7.77 | 7.81 | 7.36 | qfq | 26,234,524 | 205,891,909 | -1.14% |
| 2023-09-06 | 7.97 | 7.98 | 7.86 | 7.90 | 7.45 | qfq | 31,594,941 | 249,449,882 | -1.13% |
| 2023-09-05 | 8.10 | 8.10 | 7.96 | 7.99 | 7.53 | qfq | 38,840,130 | 311,164,790 | -1.60% |
| 2023-09-04 | 7.96 | 8.19 | 7.96 | 8.12 | 7.66 | qfq | 59,011,357 | 477,073,394 | 2.53% |
| 2023-09-01 | 7.82 | 8.02 | 7.81 | 7.92 | 7.47 | qfq | 41,421,705 | 328,061,529 | 1.80% |
| 2023-08-31 | 7.89 | 7.98 | 7.76 | 7.78 | 7.34 | qfq | 55,298,146 | 433,909,964 | 0.13% |
| 2023-08-30 | 7.90 | 7.92 | 7.76 | 7.77 | 7.33 | qfq | 37,075,001 | 290,001,062 | -1.40% |
| 2023-08-29 | 7.79 | 7.93 | 7.73 | 7.88 | 7.43 | qfq | 46,154,901 | 361,842,442 | 1.16% |
| 2023-08-28 | 8.00 | 8.07 | 7.73 | 7.79 | 7.35 | qfq | 68,537,657 | 541,115,730 | 2.77% |
| 2023-08-25 | 7.48 | 7.69 | 7.45 | 7.58 | 7.15 | qfq | 44,946,258 | 340,769,463 | 1.20% |
| 2023-08-24 | 7.92 | 7.97 | 7.49 | 7.49 | 7.06 | qfq | 110,383,226 | 843,142,538 | -5.07% |
| 2023-08-23 | 8.07 | 8.10 | 7.88 | 7.89 | 7.44 | qfq | 35,078,720 | 279,414,148 | -2.47% |
| 2023-08-22 | 7.98 | 8.11 | 7.98 | 8.09 | 7.63 | qfq | 31,983,660 | 256,938,342 | 1.51% |
| 2023-08-21 | 8.05 | 8.15 | 7.96 | 7.97 | 7.52 | qfq | 31,212,884 | 251,741,554 | -0.75% |
| 2023-08-18 | 8.27 | 8.33 | 8.02 | 8.03 | 7.57 | qfq | 39,816,724 | 324,874,179 | -2.90% |
| 2023-08-17 | 8.16 | 8.28 | 8.13 | 8.27 | 7.80 | qfq | 28,022,300 | 230,014,424 | 0.85% |
| 2023-08-16 | 8.21 | 8.29 | 8.16 | 8.20 | 7.73 | qfq | 21,673,639 | 178,061,683 | -0.24% |
| 2023-08-15 | 8.25 | 8.27 | 8.13 | 8.22 | 7.75 | qfq | 27,109,754 | 222,597,329 | -0.60% |
| 2023-08-14 | 8.10 | 8.36 | 8.06 | 8.27 | 7.80 | qfq | 35,207,517 | 287,958,299 | 0.98% |
| 2023-08-11 | 8.41 | 8.45 | 8.18 | 8.19 | 7.72 | qfq | 38,731,479 | 320,998,087 | -2.62% |
| 2023-08-10 | 8.42 | 8.46 | 8.33 | 8.41 | 7.93 | qfq | 28,099,345 | 235,974,635 | -0.24% |
| 2023-08-09 | 8.43 | 8.52 | 8.41 | 8.43 | 7.95 | qfq | 26,183,603 | 221,405,175 | -0.47% |
| 2023-08-08 | 8.49 | 8.52 | 8.43 | 8.47 | 7.99 | qfq | 25,145,179 | 212,803,642 | -0.12% |
| 2023-08-07 | 8.65 | 8.67 | 8.46 | 8.48 | 8.00 | qfq | 43,790,674 | 372,410,170 | -2.19% |
| 2023-08-04 | 8.64 | 8.74 | 8.62 | 8.67 | 8.18 | qfq | 54,594,581 | 474,076,180 | 1.05% |
| 2023-08-03 | 8.48 | 8.60 | 8.43 | 8.58 | 8.09 | qfq | 31,411,289 | 267,306,060 | 0.59% |
| 2023-08-02 | 8.60 | 8.71 | 8.49 | 8.53 | 8.04 | qfq | 39,058,400 | 334,716,297 | -1.39% |
| 2023-08-01 | 8.67 | 8.78 | 8.61 | 8.65 | 8.16 | qfq | 42,459,749 | 368,895,231 | -0.23% |
| 2023-07-31 | 8.51 | 8.82 | 8.47 | 8.67 | 8.18 | qfq | 80,370,704 | 698,980,702 | 2.60% |
| 2023-07-28 | 8.31 | 8.47 | 8.23 | 8.45 | 7.97 | qfq | 56,153,637 | 470,482,054 | 1.81% |
| 2023-07-27 | 8.37 | 8.44 | 8.30 | 8.30 | 7.83 | qfq | 26,920,835 | 225,115,082 | -1.19% |
| 2023-07-26 | 8.46 | 8.51 | 8.35 | 8.40 | 7.92 | qfq | 27,406,609 | 230,332,215 | -0.71% |
| 2023-07-25 | 8.30 | 8.48 | 8.29 | 8.46 | 7.98 | qfq | 42,261,286 | 355,970,091 | 2.55% |
| 2023-07-24 | 8.12 | 8.31 | 8.11 | 8.25 | 7.78 | qfq | 26,863,036 | 221,281,180 | 1.60% |
| 2023-07-21 | 8.16 | 8.23 | 8.12 | 8.12 | 7.66 | qfq | 23,158,602 | 188,858,523 | -0.73% |
| 2023-07-20 | 8.35 | 8.40 | 8.16 | 8.18 | 7.71 | qfq | 27,954,572 | 231,417,161 | -1.80% |
| 2023-07-19 | 8.30 | 8.38 | 8.27 | 8.33 | 7.86 | qfq | 18,560,700 | 154,453,763 | -0.12% |
| 2023-07-18 | 8.38 | 8.40 | 8.26 | 8.34 | 7.86 | qfq | 19,115,279 | 159,142,425 | -0.36% |
| 2023-07-17 | 8.37 | 8.38 | 8.26 | 8.37 | 7.89 | qfq | 15,074,315 | 125,423,670 | -0.12% |