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
常熟银行601128.SH
最近收盘价6.232026-07-17
最近交易日2026-07-17
成交量（股）58,712,446
成交额（元）368,601,932
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-03 | 2026-06-09 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.1 | — | 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 | 6.24 | 6.32 | 6.22 | 6.23 | 6.23 | qfq | 58,712,446 | 368,601,932 | -0.16% |
| 2026-07-16 | 6.23 | 6.29 | 6.19 | 6.24 | 6.24 | qfq | 36,220,701 | 225,716,645 | 0.00% |
| 2026-07-15 | 6.12 | 6.26 | 6.11 | 6.24 | 6.24 | qfq | 49,343,448 | 306,715,329 | 1.46% |
| 2026-07-14 | 6.13 | 6.18 | 6.10 | 6.15 | 6.15 | qfq | 39,630,102 | 243,513,797 | 0.16% |
| 2026-07-13 | 6.03 | 6.14 | 6.02 | 6.14 | 6.14 | qfq | 41,445,439 | 253,113,009 | 1.49% |
| 2026-07-10 | 6.02 | 6.06 | 5.97 | 6.05 | 6.05 | qfq | 28,464,567 | 171,432,281 | 0.50% |
| 2026-07-09 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | qfq | 36,475,541 | 219,929,643 | -1.15% |
| 2026-07-08 | 6.03 | 6.10 | 5.99 | 6.09 | 6.09 | qfq | 33,124,843 | 200,508,571 | 0.83% |
| 2026-07-07 | 6.13 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 40,877,770 | 247,527,477 | -1.63% |
| 2026-07-06 | 5.96 | 6.15 | 5.93 | 6.14 | 6.14 | qfq | 51,866,509 | 314,736,439 | 3.02% |
| 2026-07-03 | 5.95 | 6.00 | 5.90 | 5.96 | 5.96 | qfq | 24,634,115 | 146,515,614 | 0.34% |
| 2026-07-02 | 5.88 | 5.99 | 5.86 | 5.94 | 5.94 | qfq | 44,535,523 | 263,591,081 | 1.71% |
| 2026-07-01 | 5.81 | 5.90 | 5.79 | 5.84 | 5.84 | qfq | 30,401,762 | 177,605,027 | 0.34% |
| 2026-06-30 | 5.92 | 5.92 | 5.79 | 5.82 | 5.82 | qfq | 34,461,518 | 201,288,467 | -1.69% |
| 2026-06-29 | 5.92 | 5.98 | 5.76 | 5.92 | 5.92 | qfq | 40,276,079 | 237,123,131 | 0.00% |
| 2026-06-26 | 5.90 | 5.94 | 5.87 | 5.92 | 5.92 | qfq | 31,662,604 | 187,240,629 | 0.17% |
| 2026-06-25 | 5.92 | 5.99 | 5.88 | 5.91 | 5.91 | qfq | 39,567,879 | 234,779,470 | -1.01% |
| 2026-06-24 | 6.18 | 6.19 | 5.96 | 5.97 | 5.97 | qfq | 70,134,391 | 423,929,193 | -3.24% |
| 2026-06-23 | 6.15 | 6.29 | 6.15 | 6.17 | 6.17 | qfq | 38,864,074 | 241,353,285 | 0.00% |
| 2026-06-22 | 6.20 | 6.22 | 6.09 | 6.17 | 6.17 | qfq | 56,248,504 | 344,983,482 | -1.12% |
| 2026-06-18 | 6.41 | 6.41 | 6.20 | 6.24 | 6.24 | qfq | 53,059,019 | 332,788,997 | -2.65% |
| 2026-06-17 | 6.40 | 6.43 | 6.36 | 6.41 | 6.41 | qfq | 30,896,373 | 197,410,354 | 0.31% |
| 2026-06-16 | 6.46 | 6.47 | 6.38 | 6.39 | 6.39 | qfq | 32,043,413 | 205,585,480 | -1.39% |
| 2026-06-15 | 6.47 | 6.52 | 6.43 | 6.48 | 6.48 | qfq | 42,445,087 | 274,921,929 | 0.15% |
| 2026-06-12 | 6.42 | 6.47 | 6.36 | 6.47 | 6.47 | qfq | 42,957,567 | 276,468,982 | 0.62% |
| 2026-06-11 | 6.47 | 6.48 | 6.41 | 6.43 | 6.43 | qfq | 36,168,929 | 233,181,460 | -0.62% |
| 2026-06-10 | 6.40 | 6.48 | 6.36 | 6.47 | 6.47 | qfq | 43,675,677 | 281,206,683 | 1.09% |
| 2026-06-09 | 6.30 | 6.42 | 6.28 | 6.40 | 6.40 | qfq | 61,979,254 | 395,022,739 | -9.09% |
| 2026-06-08 | 7.04 | 7.07 | 7.00 | 7.04 | 6.29 | qfq | 33,083,817 | 232,471,764 | -0.28% |
| 2026-06-05 | 6.98 | 7.08 | 6.98 | 7.06 | 6.31 | qfq | 31,461,928 | 221,521,214 | 1.15% |
| 2026-06-04 | 7.05 | 7.08 | 6.94 | 6.98 | 6.24 | qfq | 61,840,178 | 431,839,314 | -1.13% |
| 2026-06-03 | 7.18 | 7.18 | 7.05 | 7.06 | 6.31 | qfq | 49,947,676 | 353,722,403 | -1.67% |
| 2026-06-02 | 7.20 | 7.27 | 7.14 | 7.18 | 6.42 | qfq | 49,631,251 | 357,019,216 | -0.55% |
| 2026-06-01 | 7.09 | 7.23 | 7.07 | 7.22 | 6.45 | qfq | 61,527,166 | 439,289,913 | 1.83% |
| 2026-05-29 | 6.97 | 7.16 | 6.96 | 7.09 | 6.34 | qfq | 55,066,680 | 390,534,823 | 1.58% |
| 2026-05-28 | 7.03 | 7.05 | 6.93 | 6.98 | 6.24 | qfq | 44,855,360 | 313,040,885 | -0.71% |
| 2026-05-27 | 7.12 | 7.14 | 7.01 | 7.03 | 6.28 | qfq | 40,491,601 | 285,745,673 | -1.13% |
| 2026-05-26 | 7.16 | 7.16 | 7.10 | 7.11 | 6.35 | qfq | 25,875,221 | 184,198,357 | -0.56% |
| 2026-05-25 | 7.11 | 7.18 | 7.11 | 7.15 | 6.39 | qfq | 24,815,728 | 177,164,658 | 0.56% |
| 2026-05-22 | 7.17 | 7.18 | 7.10 | 7.11 | 6.35 | qfq | 40,141,878 | 286,465,824 | -0.70% |
| 2026-05-21 | 7.19 | 7.25 | 7.16 | 7.16 | 6.40 | qfq | 40,135,057 | 289,275,238 | -0.56% |
| 2026-05-20 | 7.18 | 7.24 | 7.17 | 7.20 | 6.43 | qfq | 27,414,694 | 197,532,304 | 0.00% |
| 2026-05-19 | 7.18 | 7.24 | 7.18 | 7.20 | 6.43 | qfq | 33,710,755 | 243,049,092 | 0.14% |
| 2026-05-18 | 7.16 | 7.22 | 7.14 | 7.19 | 6.42 | qfq | 36,335,979 | 260,515,969 | 0.28% |
| 2026-05-15 | 7.26 | 7.27 | 7.13 | 7.17 | 6.41 | qfq | 47,946,302 | 345,256,495 | -1.38% |
| 2026-05-14 | 7.26 | 7.33 | 7.25 | 7.27 | 6.50 | qfq | 36,215,423 | 264,027,641 | 0.00% |
| 2026-05-13 | 7.24 | 7.29 | 7.23 | 7.27 | 6.50 | qfq | 34,283,161 | 248,712,845 | 0.28% |
| 2026-05-12 | 7.19 | 7.26 | 7.19 | 7.25 | 6.48 | qfq | 56,557,139 | 408,827,811 | 1.40% |
| 2026-05-11 | 7.13 | 7.17 | 7.10 | 7.15 | 6.39 | qfq | 42,021,587 | 299,269,721 | 0.28% |
| 2026-05-08 | 7.19 | 7.22 | 7.13 | 7.13 | 6.37 | qfq | 41,581,625 | 297,542,268 | -0.70% |
| 2026-05-07 | 7.22 | 7.24 | 7.16 | 7.18 | 6.42 | qfq | 38,066,202 | 273,343,168 | -0.55% |
| 2026-05-06 | 7.32 | 7.32 | 7.18 | 7.22 | 6.45 | qfq | 64,361,324 | 464,369,552 | -1.37% |
| 2026-04-30 | 7.36 | 7.39 | 7.31 | 7.32 | 6.54 | qfq | 29,038,298 | 212,969,365 | -0.81% |
| 2026-04-29 | 7.35 | 7.42 | 7.30 | 7.38 | 6.59 | qfq | 42,287,732 | 311,133,129 | 0.68% |
| 2026-04-28 | 7.37 | 7.38 | 7.29 | 7.33 | 6.55 | qfq | 40,715,517 | 298,393,602 | -0.27% |
| 2026-04-27 | 7.41 | 7.49 | 7.33 | 7.35 | 6.57 | qfq | 57,416,082 | 423,952,270 | -0.81% |
| 2026-04-24 | 7.40 | 7.54 | 7.38 | 7.41 | 6.62 | qfq | 81,684,557 | 608,853,977 | 0.68% |
| 2026-04-23 | 7.33 | 7.39 | 7.31 | 7.36 | 6.58 | qfq | 41,323,229 | 304,031,995 | 0.41% |
| 2026-04-22 | 7.30 | 7.37 | 7.28 | 7.33 | 6.55 | qfq | 42,842,041 | 313,971,270 | 0.55% |
| 2026-04-21 | 7.26 | 7.31 | 7.24 | 7.29 | 6.51 | qfq | 35,118,454 | 255,820,124 | 0.41% |
| 2026-04-20 | 7.23 | 7.27 | 7.19 | 7.26 | 6.49 | qfq | 37,547,205 | 272,085,914 | 0.69% |
| 2026-04-17 | 7.17 | 7.25 | 7.14 | 7.21 | 6.44 | qfq | 44,634,400 | 321,583,375 | 0.84% |
| 2026-04-16 | 7.13 | 7.20 | 7.12 | 7.15 | 6.39 | qfq | 38,904,879 | 279,054,242 | 0.28% |
| 2026-04-15 | 7.08 | 7.15 | 7.08 | 7.13 | 6.37 | qfq | 35,209,474 | 250,603,651 | 0.71% |
| 2026-04-14 | 7.01 | 7.12 | 7.01 | 7.08 | 6.33 | qfq | 37,320,443 | 264,215,166 | 1.00% |
| 2026-04-13 | 7.02 | 7.04 | 6.99 | 7.01 | 6.26 | qfq | 22,342,090 | 156,584,014 | -0.28% |
| 2026-04-10 | 7.02 | 7.05 | 7.02 | 7.03 | 6.28 | qfq | 18,631,116 | 131,052,233 | 0.14% |
| 2026-04-09 | 7.03 | 7.11 | 7.01 | 7.02 | 6.27 | qfq | 25,942,833 | 182,961,826 | -0.71% |
| 2026-04-08 | 7.02 | 7.08 | 6.98 | 7.07 | 6.32 | qfq | 38,304,585 | 269,086,372 | 1.29% |
| 2026-04-07 | 7.04 | 7.06 | 6.98 | 6.98 | 6.24 | qfq | 27,296,710 | 191,239,905 | -0.85% |
| 2026-04-03 | 7.11 | 7.11 | 7.01 | 7.04 | 6.29 | qfq | 22,845,928 | 160,794,798 | -0.85% |
| 2026-04-02 | 7.12 | 7.14 | 7.07 | 7.10 | 6.34 | qfq | 25,523,899 | 181,209,052 | -0.28% |
| 2026-04-01 | 7.17 | 7.19 | 7.10 | 7.12 | 6.36 | qfq | 34,630,052 | 247,116,951 | -0.28% |
| 2026-03-31 | 7.12 | 7.22 | 7.12 | 7.14 | 6.38 | qfq | 32,709,589 | 234,694,006 | 0.28% |
| 2026-03-30 | 7.05 | 7.13 | 7.03 | 7.12 | 6.36 | qfq | 27,108,265 | 192,415,245 | 0.28% |
| 2026-03-27 | 7.11 | 7.14 | 7.04 | 7.10 | 6.34 | qfq | 26,176,599 | 185,504,899 | -0.42% |
| 2026-03-26 | 7.08 | 7.18 | 7.06 | 7.13 | 6.37 | qfq | 39,307,542 | 280,452,703 | 0.71% |
| 2026-03-25 | 7.05 | 7.09 | 7.01 | 7.08 | 6.33 | qfq | 33,678,605 | 237,446,854 | 0.71% |
| 2026-03-24 | 6.96 | 7.05 | 6.92 | 7.03 | 6.28 | qfq | 38,366,627 | 268,367,282 | 1.59% |
| 2026-03-23 | 7.06 | 7.07 | 6.86 | 6.92 | 6.18 | qfq | 76,367,474 | 530,334,925 | -2.26% |
| 2026-03-20 | 7.14 | 7.17 | 7.08 | 7.08 | 6.33 | qfq | 34,171,348 | 243,234,594 | -0.70% |
| 2026-03-19 | 7.18 | 7.24 | 7.11 | 7.13 | 6.37 | qfq | 35,760,400 | 256,359,748 | -0.97% |
| 2026-03-18 | 7.27 | 7.28 | 7.17 | 7.20 | 6.43 | qfq | 36,761,305 | 265,176,785 | -0.83% |
| 2026-03-17 | 7.19 | 7.30 | 7.18 | 7.26 | 6.49 | qfq | 46,025,378 | 334,430,832 | 0.97% |
| 2026-03-16 | 7.20 | 7.27 | 7.15 | 7.19 | 6.42 | qfq | 37,892,842 | 272,901,639 | -0.14% |
| 2026-03-13 | 7.24 | 7.28 | 7.18 | 7.20 | 6.43 | qfq | 34,957,894 | 252,592,602 | -0.55% |
| 2026-03-12 | 7.21 | 7.29 | 7.20 | 7.24 | 6.47 | qfq | 32,971,732 | 239,150,304 | 0.14% |
| 2026-03-11 | 7.18 | 7.24 | 7.13 | 7.23 | 6.46 | qfq | 39,001,990 | 280,577,068 | 0.56% |
| 2026-03-10 | 7.13 | 7.21 | 7.11 | 7.19 | 6.42 | qfq | 35,447,380 | 253,605,566 | 0.70% |
| 2026-03-09 | 7.20 | 7.23 | 7.12 | 7.14 | 6.38 | qfq | 37,175,816 | 266,147,295 | -1.11% |
| 2026-03-06 | 7.18 | 7.24 | 7.16 | 7.22 | 6.45 | qfq | 37,578,631 | 271,103,411 | 0.14% |
| 2026-03-05 | 7.10 | 7.24 | 7.08 | 7.21 | 6.44 | qfq | 60,458,651 | 434,248,432 | 1.84% |
| 2026-03-04 | 7.13 | 7.15 | 7.02 | 7.08 | 6.33 | qfq | 56,471,948 | 399,746,552 | -1.26% |
| 2026-03-03 | 7.21 | 7.27 | 7.15 | 7.17 | 6.41 | qfq | 47,275,995 | 340,723,448 | -0.83% |
| 2026-03-02 | 7.18 | 7.28 | 7.14 | 7.23 | 6.46 | qfq | 47,673,520 | 344,431,969 | 0.56% |
| 2026-02-27 | 7.13 | 7.24 | 7.12 | 7.19 | 6.42 | qfq | 49,452,018 | 356,282,960 | 0.98% |
| 2026-02-26 | 7.12 | 7.17 | 7.08 | 7.12 | 6.36 | qfq | 35,369,861 | 251,636,049 | 0.00% |
| 2026-02-25 | 7.16 | 7.20 | 7.08 | 7.12 | 6.36 | qfq | 65,549,100 | 467,730,811 | -0.70% |
| 2026-02-24 | 7.18 | 7.21 | 7.15 | 7.17 | 6.41 | qfq | 28,282,318 | 203,072,665 | 0.14% |
| 2026-02-13 | 7.22 | 7.25 | 7.16 | 7.16 | 6.40 | qfq | 32,986,014 | 237,088,773 | -0.69% |
| 2026-02-12 | 7.35 | 7.35 | 7.18 | 7.21 | 6.44 | qfq | 51,776,423 | 374,499,852 | -1.90% |
| 2026-02-11 | 7.36 | 7.38 | 7.29 | 7.35 | 6.57 | qfq | 36,036,920 | 264,323,525 | -0.14% |
| 2026-02-10 | 7.35 | 7.40 | 7.30 | 7.36 | 6.58 | qfq | 27,382,620 | 201,605,937 | 0.00% |
| 2026-02-09 | 7.34 | 7.40 | 7.31 | 7.36 | 6.58 | qfq | 30,696,631 | 225,720,748 | 0.27% |
| 2026-02-06 | 7.37 | 7.41 | 7.28 | 7.34 | 6.56 | qfq | 47,707,544 | 350,031,449 | -0.68% |
| 2026-02-05 | 7.28 | 7.41 | 7.26 | 7.39 | 6.60 | qfq | 54,985,190 | 405,030,922 | 1.79% |
| 2026-02-04 | 7.10 | 7.28 | 7.10 | 7.26 | 6.49 | qfq | 44,028,951 | 317,815,339 | 1.97% |
| 2026-02-03 | 7.22 | 7.26 | 7.09 | 7.12 | 6.36 | qfq | 65,779,068 | 469,584,672 | -1.39% |
| 2026-02-02 | 7.30 | 7.39 | 7.20 | 7.22 | 6.45 | qfq | 46,595,868 | 339,984,476 | -1.10% |
| 2026-01-30 | 7.40 | 7.45 | 7.27 | 7.30 | 6.52 | qfq | 39,472,938 | 289,679,112 | -1.35% |
| 2026-01-29 | 7.30 | 7.45 | 7.28 | 7.40 | 6.61 | qfq | 57,135,172 | 421,289,032 | 0.82% |
| 2026-01-28 | 7.18 | 7.39 | 7.17 | 7.34 | 6.56 | qfq | 73,386,200 | 537,050,452 | 2.23% |
| 2026-01-27 | 7.19 | 7.25 | 7.14 | 7.18 | 6.42 | qfq | 48,844,347 | 351,659,165 | -0.14% |
| 2026-01-26 | 7.19 | 7.23 | 7.14 | 7.19 | 6.42 | qfq | 36,568,947 | 262,925,156 | 0.14% |
| 2026-01-23 | 7.28 | 7.28 | 7.16 | 7.18 | 6.42 | qfq | 48,697,033 | 350,432,769 | -1.51% |
| 2026-01-22 | 7.15 | 7.29 | 7.12 | 7.29 | 6.51 | qfq | 63,157,131 | 457,452,302 | 1.96% |
| 2026-01-21 | 7.23 | 7.25 | 7.10 | 7.15 | 6.39 | qfq | 47,650,468 | 341,243,164 | -1.38% |
| 2026-01-20 | 7.07 | 7.25 | 7.06 | 7.25 | 6.48 | qfq | 105,720,024 | 759,994,717 | 2.40% |
| 2026-01-19 | 6.97 | 7.10 | 6.95 | 7.08 | 6.33 | qfq | 82,110,742 | 579,873,465 | 1.58% |
| 2026-01-16 | 6.97 | 6.99 | 6.93 | 6.97 | 6.23 | qfq | 31,923,051 | 222,048,228 | 0.29% |
| 2026-01-15 | 6.96 | 6.98 | 6.95 | 6.95 | 6.21 | qfq | 24,958,243 | 173,783,007 | -0.14% |
| 2026-01-14 | 7.01 | 7.02 | 6.96 | 6.96 | 6.22 | qfq | 56,941,106 | 397,676,886 | -0.71% |
| 2026-01-13 | 7.01 | 7.05 | 6.99 | 7.01 | 6.26 | qfq | 40,491,034 | 284,325,231 | -0.14% |
| 2026-01-12 | 7.01 | 7.03 | 6.98 | 7.02 | 6.27 | qfq | 37,546,205 | 262,883,751 | -0.14% |
| 2026-01-09 | 7.00 | 7.03 | 6.97 | 7.03 | 6.28 | qfq | 39,850,107 | 278,721,460 | 0.43% |
| 2026-01-08 | 7.05 | 7.06 | 7.00 | 7.00 | 6.26 | qfq | 31,867,405 | 223,865,154 | -0.71% |
| 2026-01-07 | 7.09 | 7.10 | 7.04 | 7.05 | 6.30 | qfq | 38,031,565 | 268,559,569 | -0.70% |
| 2026-01-06 | 7.04 | 7.10 | 7.03 | 7.10 | 6.34 | qfq | 34,525,137 | 243,870,901 | 0.71% |
| 2026-01-05 | 7.04 | 7.06 | 7.01 | 7.05 | 6.30 | qfq | 36,611,285 | 257,276,154 | 0.14% |
| 2025-12-31 | 7.04 | 7.06 | 7.03 | 7.04 | 6.29 | qfq | 23,851,418 | 168,021,240 | -0.14% |
| 2025-12-30 | 7.06 | 7.07 | 7.03 | 7.05 | 6.30 | qfq | 19,833,001 | 139,747,803 | -0.14% |
| 2025-12-29 | 7.05 | 7.07 | 7.02 | 7.06 | 6.31 | qfq | 29,568,490 | 208,271,126 | 0.00% |
| 2025-12-26 | 7.08 | 7.09 | 7.04 | 7.06 | 6.31 | qfq | 25,739,620 | 181,799,029 | -0.28% |
| 2025-12-25 | 7.07 | 7.10 | 7.06 | 7.08 | 6.33 | qfq | 28,194,682 | 199,555,948 | 0.14% |
| 2025-12-24 | 7.14 | 7.14 | 7.05 | 7.07 | 6.32 | qfq | 36,322,319 | 256,972,286 | -0.84% |
| 2025-12-23 | 7.16 | 7.25 | 7.12 | 7.13 | 6.37 | qfq | 25,731,964 | 184,570,270 | -0.42% |
| 2025-12-22 | 7.22 | 7.24 | 7.16 | 7.16 | 6.40 | qfq | 25,990,566 | 186,732,469 | -1.10% |
| 2025-12-19 | 7.23 | 7.27 | 7.18 | 7.24 | 6.47 | qfq | 28,785,364 | 207,789,844 | 0.14% |
| 2025-12-18 | 7.10 | 7.26 | 7.08 | 7.23 | 6.46 | qfq | 54,480,307 | 392,369,312 | 1.69% |
| 2025-12-17 | 7.09 | 7.14 | 7.03 | 7.11 | 6.35 | qfq | 34,084,718 | 241,761,619 | 0.00% |
| 2025-12-16 | 7.04 | 7.11 | 7.02 | 7.11 | 6.35 | qfq | 39,311,178 | 277,877,190 | 0.99% |
| 2025-12-15 | 7.00 | 7.06 | 6.99 | 7.04 | 6.29 | qfq | 33,554,197 | 235,763,287 | 0.14% |
| 2025-12-12 | 7.10 | 7.11 | 6.99 | 7.03 | 6.28 | qfq | 43,133,347 | 303,191,302 | -0.99% |
| 2025-12-11 | 7.05 | 7.11 | 7.01 | 7.10 | 6.34 | qfq | 43,608,662 | 308,119,749 | 0.85% |
| 2025-12-10 | 7.12 | 7.15 | 6.99 | 7.04 | 6.29 | qfq | 58,160,445 | 409,560,743 | -1.26% |
| 2025-12-09 | 7.13 | 7.18 | 7.10 | 7.13 | 6.37 | qfq | 35,544,855 | 253,908,084 | 0.00% |
| 2025-12-08 | 7.11 | 7.16 | 7.07 | 7.13 | 6.37 | qfq | 36,977,982 | 263,237,342 | 0.28% |
| 2025-12-05 | 7.26 | 7.27 | 7.09 | 7.11 | 6.35 | qfq | 58,839,993 | 419,437,923 | -1.93% |
| 2025-12-04 | 7.30 | 7.33 | 7.23 | 7.25 | 6.48 | qfq | 32,064,302 | 233,402,617 | -0.68% |
| 2025-12-03 | 7.25 | 7.33 | 7.24 | 7.30 | 6.52 | qfq | 43,871,721 | 320,139,619 | 0.55% |
| 2025-12-02 | 7.25 | 7.29 | 7.21 | 7.26 | 6.49 | qfq | 25,630,661 | 185,728,445 | 0.28% |
| 2025-12-01 | 7.13 | 7.27 | 7.13 | 7.24 | 6.47 | qfq | 45,665,199 | 329,584,321 | 1.54% |
| 2025-11-28 | 7.16 | 7.17 | 7.12 | 7.13 | 6.37 | qfq | 23,965,540 | 171,221,219 | -0.42% |
| 2025-11-27 | 7.14 | 7.19 | 7.10 | 7.16 | 6.40 | qfq | 21,565,887 | 154,368,140 | 0.28% |
| 2025-11-26 | 7.17 | 7.20 | 7.13 | 7.14 | 6.38 | qfq | 27,360,798 | 196,031,090 | 0.00% |
| 2025-11-25 | 7.06 | 7.18 | 7.04 | 7.14 | 6.38 | qfq | 33,323,535 | 237,644,135 | 1.28% |
| 2025-11-24 | 7.01 | 7.09 | 6.96 | 7.05 | 6.30 | qfq | 36,198,541 | 254,601,800 | 0.57% |
| 2025-11-21 | 7.13 | 7.17 | 7.00 | 7.01 | 6.26 | qfq | 43,302,581 | 306,303,563 | -1.68% |
| 2025-11-20 | 7.10 | 7.21 | 7.07 | 7.13 | 6.37 | qfq | 34,775,791 | 248,835,093 | 0.42% |
| 2025-11-19 | 7.08 | 7.15 | 7.07 | 7.10 | 6.34 | qfq | 20,617,112 | 146,668,532 | 0.28% |
| 2025-11-18 | 7.12 | 7.15 | 7.06 | 7.08 | 6.33 | qfq | 31,184,367 | 221,367,237 | -0.56% |
| 2025-11-17 | 7.21 | 7.23 | 7.11 | 7.12 | 6.36 | qfq | 39,668,757 | 283,354,365 | -1.52% |
| 2025-11-14 | 7.23 | 7.30 | 7.21 | 7.23 | 6.46 | qfq | 34,854,505 | 253,438,739 | 0.00% |
| 2025-11-13 | 7.26 | 7.28 | 7.16 | 7.23 | 6.46 | qfq | 31,697,738 | 228,358,072 | -0.28% |
| 2025-11-12 | 7.25 | 7.32 | 7.24 | 7.25 | 6.48 | qfq | 33,072,009 | 240,676,339 | 0.00% |
| 2025-11-11 | 7.23 | 7.26 | 7.21 | 7.25 | 6.48 | qfq | 22,447,832 | 162,379,181 | 0.00% |
| 2025-11-10 | 7.17 | 7.27 | 7.14 | 7.25 | 6.48 | qfq | 29,087,541 | 210,155,428 | 0.97% |
| 2025-11-07 | 7.24 | 7.30 | 7.18 | 7.18 | 6.42 | qfq | 33,022,691 | 238,518,189 | -0.83% |
| 2025-11-06 | 7.17 | 7.25 | 7.15 | 7.24 | 6.47 | qfq | 38,416,717 | 277,373,101 | 0.70% |
| 2025-11-05 | 7.23 | 7.27 | 7.16 | 7.19 | 6.42 | qfq | 44,231,775 | 318,193,341 | -0.55% |
| 2025-11-04 | 7.11 | 7.28 | 7.08 | 7.23 | 6.46 | qfq | 91,785,330 | 661,497,969 | 1.83% |
| 2025-11-03 | 7.05 | 7.12 | 7.00 | 7.10 | 6.34 | qfq | 64,448,626 | 455,769,812 | 0.71% |
| 2025-10-31 | 7.05 | 7.09 | 6.93 | 7.05 | 6.30 | qfq | 79,029,141 | 552,709,387 | 0.14% |
| 2025-10-30 | 6.97 | 7.24 | 6.97 | 7.04 | 6.29 | qfq | 112,354,469 | 800,532,611 | 1.73% |
| 2025-10-29 | 7.00 | 7.01 | 6.88 | 6.92 | 6.18 | qfq | 43,371,775 | 299,833,329 | -1.14% |
| 2025-10-28 | 7.04 | 7.08 | 6.95 | 7.00 | 6.26 | qfq | 38,289,519 | 268,450,965 | -0.57% |
| 2025-10-27 | 7.08 | 7.09 | 7.01 | 7.04 | 6.29 | qfq | 40,595,267 | 286,021,760 | -0.71% |
| 2025-10-24 | 7.18 | 7.20 | 7.08 | 7.09 | 6.34 | qfq | 33,922,189 | 242,145,121 | -1.53% |
| 2025-10-23 | 7.16 | 7.22 | 7.12 | 7.20 | 6.43 | qfq | 34,184,454 | 245,347,064 | 0.56% |
| 2025-10-22 | 7.08 | 7.16 | 7.07 | 7.16 | 6.40 | qfq | 34,735,062 | 247,519,353 | 1.13% |
| 2025-10-21 | 7.09 | 7.12 | 7.04 | 7.08 | 6.33 | qfq | 39,524,203 | 279,587,481 | -0.42% |
| 2025-10-20 | 7.12 | 7.13 | 6.98 | 7.11 | 6.35 | qfq | 41,731,601 | 294,401,513 | -0.28% |
| 2025-10-17 | 7.11 | 7.20 | 7.08 | 7.13 | 6.37 | qfq | 41,764,493 | 298,516,608 | 0.14% |
| 2025-10-16 | 7.05 | 7.13 | 7.02 | 7.12 | 6.36 | qfq | 37,359,162 | 264,594,882 | 0.99% |
| 2025-10-15 | 7.06 | 7.08 | 6.96 | 7.05 | 6.30 | qfq | 49,174,062 | 345,062,322 | -0.28% |
| 2025-10-14 | 6.89 | 7.07 | 6.85 | 7.07 | 6.32 | qfq | 53,239,830 | 371,930,878 | 2.46% |
| 2025-10-13 | 6.83 | 6.96 | 6.79 | 6.90 | 6.17 | qfq | 44,816,103 | 308,040,545 | 0.58% |
| 2025-10-10 | 6.79 | 6.89 | 6.78 | 6.86 | 6.13 | qfq | 38,828,886 | 266,337,971 | 1.03% |
| 2025-10-09 | 6.83 | 6.86 | 6.77 | 6.79 | 6.07 | qfq | 46,540,670 | 316,894,623 | -0.73% |
| 2025-09-30 | 6.93 | 6.95 | 6.81 | 6.84 | 6.11 | qfq | 48,317,655 | 331,243,261 | -1.58% |
| 2025-09-29 | 6.94 | 6.98 | 6.88 | 6.95 | 6.21 | qfq | 45,491,695 | 315,165,262 | 0.00% |
| 2025-09-26 | 6.97 | 6.97 | 6.86 | 6.95 | 6.21 | qfq | 50,652,119 | 349,964,668 | -0.14% |
| 2025-09-25 | 7.09 | 7.10 | 6.95 | 6.96 | 6.22 | qfq | 41,538,422 | 290,321,371 | -2.11% |
| 2025-09-24 | 7.00 | 7.13 | 6.95 | 7.11 | 6.35 | qfq | 41,264,473 | 291,085,084 | 1.57% |
| 2025-09-23 | 6.94 | 7.03 | 6.91 | 7.00 | 6.26 | qfq | 44,542,626 | 311,331,827 | 0.72% |
| 2025-09-22 | 7.05 | 7.05 | 6.92 | 6.95 | 6.21 | qfq | 42,855,631 | 298,596,101 | -1.56% |
| 2025-09-19 | 7.00 | 7.09 | 6.99 | 7.06 | 6.31 | qfq | 39,874,932 | 280,982,868 | 0.57% |
| 2025-09-18 | 7.27 | 7.28 | 6.98 | 7.02 | 6.27 | qfq | 93,731,594 | 664,361,808 | -3.17% |
| 2025-09-17 | 7.38 | 7.42 | 7.25 | 7.25 | 6.48 | qfq | 65,178,351 | 477,323,796 | -1.89% |
| 2025-09-16 | 7.55 | 7.57 | 7.36 | 7.39 | 6.60 | qfq | 45,001,428 | 334,690,738 | -1.73% |
| 2025-09-15 | 7.58 | 7.59 | 7.51 | 7.52 | 6.72 | qfq | 27,126,579 | 204,526,756 | -0.92% |
| 2025-09-12 | 7.62 | 7.66 | 7.56 | 7.59 | 6.78 | qfq | 30,403,798 | 231,573,918 | -0.52% |
| 2025-09-11 | 7.56 | 7.65 | 7.50 | 7.63 | 6.82 | qfq | 42,148,309 | 319,427,343 | 0.66% |
| 2025-09-10 | 7.59 | 7.60 | 7.52 | 7.58 | 6.77 | qfq | 25,255,680 | 190,918,987 | -0.39% |
| 2025-09-09 | 7.51 | 7.62 | 7.48 | 7.61 | 6.80 | qfq | 46,773,982 | 353,837,313 | 1.20% |
| 2025-09-08 | 7.42 | 7.57 | 7.40 | 7.52 | 6.72 | qfq | 43,107,347 | 323,696,536 | -0.66% |
| 2025-09-05 | 7.58 | 7.58 | 7.47 | 7.57 | 6.63 | qfq | 38,123,859 | 287,095,905 | -0.39% |
| 2025-09-04 | 7.52 | 7.61 | 7.41 | 7.60 | 6.66 | qfq | 56,572,924 | 425,416,698 | 1.20% |
| 2025-09-03 | 7.63 | 7.63 | 7.50 | 7.51 | 6.58 | qfq | 30,890,730 | 233,105,305 | -1.44% |
| 2025-09-02 | 7.49 | 7.65 | 7.48 | 7.62 | 6.67 | qfq | 52,006,338 | 394,715,632 | 1.46% |
| 2025-09-01 | 7.53 | 7.58 | 7.42 | 7.51 | 6.58 | qfq | 43,944,067 | 329,504,614 | -0.13% |
| 2025-08-29 | 7.54 | 7.66 | 7.52 | 7.52 | 6.59 | qfq | 44,584,289 | 338,278,099 | -0.27% |
| 2025-08-28 | 7.50 | 7.59 | 7.44 | 7.54 | 6.60 | qfq | 36,620,261 | 274,847,876 | 0.40% |
| 2025-08-27 | 7.67 | 7.67 | 7.51 | 7.51 | 6.58 | qfq | 48,796,545 | 369,944,913 | -2.09% |
| 2025-08-26 | 7.69 | 7.71 | 7.65 | 7.67 | 6.72 | qfq | 37,492,171 | 288,054,040 | -0.13% |
| 2025-08-25 | 7.58 | 7.69 | 7.55 | 7.68 | 6.73 | qfq | 48,115,948 | 367,802,082 | 1.05% |
| 2025-08-22 | 7.68 | 7.69 | 7.53 | 7.60 | 6.66 | qfq | 52,310,915 | 396,468,721 | -1.17% |
| 2025-08-21 | 7.66 | 7.72 | 7.61 | 7.69 | 6.74 | qfq | 34,886,050 | 267,460,517 | 0.39% |
| 2025-08-20 | 7.54 | 7.69 | 7.52 | 7.66 | 6.71 | qfq | 50,667,772 | 386,376,987 | 1.19% |
| 2025-08-19 | 7.58 | 7.60 | 7.50 | 7.57 | 6.63 | qfq | 49,167,308 | 370,533,144 | -0.26% |
| 2025-08-18 | 7.60 | 7.66 | 7.55 | 7.59 | 6.65 | qfq | 52,748,411 | 401,316,373 | -0.39% |
| 2025-08-15 | 7.69 | 7.70 | 7.46 | 7.62 | 6.67 | qfq | 79,247,883 | 598,582,383 | -0.52% |
| 2025-08-14 | 7.72 | 7.78 | 7.65 | 7.66 | 6.71 | qfq | 44,611,130 | 343,482,217 | -0.78% |
| 2025-08-13 | 7.86 | 7.88 | 7.68 | 7.72 | 6.76 | qfq | 71,945,961 | 558,636,798 | -2.03% |
| 2025-08-12 | 7.91 | 7.99 | 7.85 | 7.88 | 6.90 | qfq | 46,888,478 | 370,379,716 | -0.38% |
| 2025-08-11 | 7.80 | 7.94 | 7.77 | 7.91 | 6.93 | qfq | 66,624,739 | 524,066,910 | 1.41% |
| 2025-08-08 | 7.87 | 7.87 | 7.77 | 7.80 | 6.83 | qfq | 56,421,390 | 440,827,817 | -0.89% |
| 2025-08-07 | 7.72 | 7.94 | 7.70 | 7.87 | 6.89 | qfq | 87,518,437 | 686,538,134 | 2.47% |
| 2025-08-06 | 7.65 | 7.74 | 7.60 | 7.68 | 6.73 | qfq | 46,995,498 | 360,352,346 | 0.26% |
| 2025-08-05 | 7.47 | 7.67 | 7.45 | 7.66 | 6.71 | qfq | 59,853,670 | 454,991,684 | 2.68% |
| 2025-08-04 | 7.37 | 7.53 | 7.36 | 7.46 | 6.53 | qfq | 29,370,733 | 219,382,660 | 0.54% |
| 2025-08-01 | 7.39 | 7.47 | 7.32 | 7.42 | 6.50 | qfq | 24,051,005 | 178,039,620 | 0.41% |
| 2025-07-31 | 7.48 | 7.50 | 7.32 | 7.39 | 6.47 | qfq | 47,547,732 | 350,574,316 | -1.20% |
| 2025-07-30 | 7.43 | 7.57 | 7.43 | 7.48 | 6.55 | qfq | 36,591,186 | 274,613,161 | 0.40% |
| 2025-07-29 | 7.59 | 7.61 | 7.43 | 7.45 | 6.53 | qfq | 41,878,738 | 314,008,132 | -1.32% |
| 2025-07-28 | 7.62 | 7.65 | 7.51 | 7.55 | 6.61 | qfq | 45,089,707 | 341,005,254 | -0.40% |
| 2025-07-25 | 7.38 | 7.70 | 7.38 | 7.58 | 6.64 | qfq | 89,660,834 | 677,973,623 | 2.85% |
| 2025-07-24 | 7.41 | 7.46 | 7.35 | 7.37 | 6.46 | qfq | 42,793,348 | 316,121,110 | -0.54% |
| 2025-07-23 | 7.37 | 7.51 | 7.36 | 7.41 | 6.49 | qfq | 47,264,159 | 352,102,780 | 0.27% |
| 2025-07-22 | 7.36 | 7.42 | 7.24 | 7.39 | 6.47 | qfq | 55,707,611 | 409,125,926 | 0.96% |
| 2025-07-21 | 7.42 | 7.46 | 7.32 | 7.32 | 6.41 | qfq | 44,301,154 | 326,263,415 | -1.35% |
| 2025-07-18 | 7.40 | 7.45 | 7.38 | 7.42 | 6.50 | qfq | 36,980,535 | 274,026,091 | 0.13% |
| 2025-07-17 | 7.41 | 7.46 | 7.37 | 7.41 | 6.49 | qfq | 25,376,949 | 187,842,328 | 0.00% |
| 2025-07-16 | 7.50 | 7.52 | 7.35 | 7.41 | 6.49 | qfq | 44,191,030 | 327,300,132 | -1.33% |
| 2025-07-15 | 7.60 | 7.65 | 7.50 | 7.51 | 6.58 | qfq | 32,066,201 | 241,825,425 | -1.05% |
| 2025-07-14 | 7.48 | 7.64 | 7.48 | 7.59 | 6.65 | qfq | 54,327,854 | 411,958,519 | 1.34% |
| 2025-07-11 | 7.68 | 7.71 | 7.49 | 7.49 | 6.56 | qfq | 79,948,411 | 606,815,223 | -2.22% |
| 2025-07-10 | 7.59 | 7.71 | 7.59 | 7.66 | 6.71 | qfq | 53,142,597 | 406,978,547 | 1.06% |
| 2025-07-09 | 7.54 | 7.62 | 7.52 | 7.58 | 6.64 | qfq | 35,955,031 | 272,442,259 | 0.53% |
| 2025-07-08 | 7.56 | 7.61 | 7.49 | 7.54 | 6.60 | qfq | 37,544,288 | 282,871,059 | -0.26% |
| 2025-07-07 | 7.60 | 7.63 | 7.51 | 7.56 | 6.62 | qfq | 30,221,725 | 228,797,480 | -0.53% |
| 2025-07-04 | 7.55 | 7.69 | 7.53 | 7.60 | 6.66 | qfq | 46,749,084 | 356,394,687 | 0.66% |
| 2025-07-03 | 7.53 | 7.63 | 7.51 | 7.55 | 6.61 | qfq | 23,856,152 | 180,365,032 | 0.27% |
| 2025-07-02 | 7.51 | 7.59 | 7.50 | 7.53 | 6.60 | qfq | 31,177,584 | 235,429,588 | 0.27% |
| 2025-07-01 | 7.38 | 7.53 | 7.38 | 7.51 | 6.58 | qfq | 37,308,920 | 278,695,660 | 1.90% |
| 2025-06-30 | 7.44 | 7.45 | 7.30 | 7.37 | 6.46 | qfq | 58,367,032 | 429,403,499 | -1.21% |
| 2025-06-27 | 7.64 | 7.74 | 7.41 | 7.46 | 6.53 | qfq | 72,352,378 | 546,918,632 | -2.48% |
| 2025-06-26 | 7.56 | 7.66 | 7.48 | 7.65 | 6.70 | qfq | 62,618,286 | 474,981,949 | 1.19% |
| 2025-06-25 | 7.57 | 7.59 | 7.45 | 7.56 | 6.62 | qfq | 52,701,268 | 396,414,797 | 0.00% |
| 2025-06-24 | 7.62 | 7.66 | 7.48 | 7.56 | 6.62 | qfq | 64,184,864 | 485,473,214 | -1.05% |
| 2025-06-23 | 7.63 | 7.69 | 7.54 | 7.64 | 6.69 | qfq | 43,671,690 | 333,288,175 | 0.00% |
| 2025-06-20 | 7.50 | 7.67 | 7.44 | 7.64 | 6.69 | qfq | 50,683,897 | 384,683,009 | 1.87% |
| 2025-06-19 | 7.56 | 7.59 | 7.46 | 7.50 | 6.57 | qfq | 29,707,404 | 222,991,294 | -0.79% |
| 2025-06-18 | 7.53 | 7.59 | 7.47 | 7.56 | 6.62 | qfq | 25,317,286 | 190,774,048 | 0.40% |
| 2025-06-17 | 7.50 | 7.66 | 7.50 | 7.53 | 6.60 | qfq | 37,533,755 | 283,684,947 | 0.40% |
| 2025-06-16 | 7.40 | 7.50 | 7.35 | 7.50 | 6.57 | qfq | 32,928,606 | 245,070,398 | 1.49% |
| 2025-06-13 | 7.42 | 7.49 | 7.36 | 7.39 | 6.47 | qfq | 44,993,153 | 333,565,810 | -0.54% |
| 2025-06-12 | 7.34 | 7.45 | 7.31 | 7.43 | 6.51 | qfq | 40,239,824 | 297,161,040 | 1.23% |
| 2025-06-11 | 7.24 | 7.37 | 7.18 | 7.34 | 6.43 | qfq | 45,077,631 | 327,492,439 | 1.24% |
| 2025-06-10 | 7.27 | 7.35 | 7.21 | 7.25 | 6.35 | qfq | 43,576,444 | 317,278,426 | 0.28% |
| 2025-06-09 | 7.30 | 7.36 | 7.10 | 7.23 | 6.33 | qfq | 54,615,751 | 394,184,703 | -0.14% |
| 2025-06-06 | 6.99 | 7.25 | 6.99 | 7.24 | 6.34 | qfq | 78,329,826 | 559,114,573 | 3.72% |
| 2025-06-05 | 7.13 | 7.19 | 6.97 | 6.98 | 6.11 | qfq | 78,857,883 | 557,205,439 | -12.75% |
| 2025-06-04 | 8.00 | 8.03 | 7.89 | 8.00 | 6.17 | qfq | 48,926,385 | 389,638,152 | 0.00% |
| 2025-06-03 | 7.93 | 8.04 | 7.88 | 8.00 | 6.17 | qfq | 56,948,153 | 454,284,037 | 1.01% |
| 2025-05-30 | 7.92 | 8.00 | 7.89 | 7.92 | 6.11 | qfq | 56,276,342 | 446,672,514 | 0.13% |
| 2025-05-29 | 7.92 | 7.97 | 7.88 | 7.91 | 6.10 | qfq | 41,753,955 | 330,620,065 | -0.13% |
| 2025-05-28 | 7.83 | 7.94 | 7.80 | 7.92 | 6.11 | qfq | 47,535,655 | 374,605,540 | 1.41% |
| 2025-05-27 | 7.76 | 7.89 | 7.74 | 7.81 | 6.02 | qfq | 44,933,820 | 351,687,931 | 0.77% |
| 2025-05-26 | 7.80 | 7.85 | 7.73 | 7.75 | 5.98 | qfq | 27,416,923 | 213,419,743 | -0.64% |
| 2025-05-23 | 7.89 | 7.96 | 7.80 | 7.80 | 6.02 | qfq | 34,107,059 | 268,550,498 | -1.27% |
| 2025-05-22 | 7.78 | 7.91 | 7.76 | 7.90 | 6.09 | qfq | 37,850,462 | 297,101,479 | 1.54% |
| 2025-05-21 | 7.71 | 7.82 | 7.70 | 7.78 | 6.00 | qfq | 38,885,906 | 302,021,872 | 1.04% |
| 2025-05-20 | 7.71 | 7.78 | 7.65 | 7.70 | 5.94 | qfq | 31,040,125 | 239,171,276 | 0.00% |
| 2025-05-19 | 7.70 | 7.74 | 7.68 | 7.70 | 5.94 | qfq | 26,205,156 | 201,966,848 | 0.00% |
| 2025-05-16 | 7.72 | 7.78 | 7.67 | 7.70 | 5.94 | qfq | 29,359,916 | 226,395,098 | -0.39% |
| 2025-05-15 | 7.75 | 7.82 | 7.70 | 7.73 | 5.96 | qfq | 35,080,939 | 272,647,796 | -0.26% |
| 2025-05-14 | 7.77 | 7.80 | 7.70 | 7.75 | 5.98 | qfq | 45,498,459 | 353,121,135 | -0.39% |
| 2025-05-13 | 7.55 | 7.78 | 7.50 | 7.78 | 6.00 | qfq | 61,831,815 | 474,364,659 | 2.91% |
| 2025-05-12 | 7.50 | 7.63 | 7.47 | 7.56 | 5.83 | qfq | 34,096,386 | 258,274,764 | 0.67% |
| 2025-05-09 | 7.43 | 7.55 | 7.43 | 7.51 | 5.79 | qfq | 36,913,834 | 276,952,670 | 0.81% |
| 2025-05-08 | 7.30 | 7.51 | 7.29 | 7.45 | 5.75 | qfq | 42,967,427 | 318,131,278 | 1.92% |
| 2025-05-07 | 7.28 | 7.32 | 7.25 | 7.31 | 5.64 | qfq | 30,093,553 | 219,309,920 | 0.83% |
| 2025-05-06 | 7.31 | 7.32 | 7.21 | 7.25 | 5.59 | qfq | 36,063,171 | 261,318,859 | -0.14% |
| 2025-04-30 | 7.40 | 7.40 | 7.25 | 7.26 | 5.60 | qfq | 34,363,099 | 251,385,352 | -1.89% |
| 2025-04-29 | 7.36 | 7.46 | 7.33 | 7.40 | 5.71 | qfq | 30,517,619 | 225,351,211 | 0.41% |
| 2025-04-28 | 7.26 | 7.42 | 7.25 | 7.37 | 5.69 | qfq | 41,617,357 | 306,749,929 | 1.52% |
| 2025-04-25 | 7.21 | 7.27 | 7.18 | 7.26 | 5.60 | qfq | 26,479,260 | 191,459,998 | 0.69% |
| 2025-04-24 | 7.15 | 7.22 | 7.15 | 7.21 | 5.56 | qfq | 20,955,088 | 150,805,735 | 0.84% |
| 2025-04-23 | 7.20 | 7.21 | 7.15 | 7.15 | 5.52 | qfq | 19,821,170 | 142,310,070 | -0.83% |
| 2025-04-22 | 7.15 | 7.24 | 7.15 | 7.21 | 5.56 | qfq | 25,521,457 | 183,820,351 | 0.84% |
| 2025-04-21 | 7.28 | 7.29 | 7.15 | 7.15 | 5.52 | qfq | 39,502,560 | 284,585,212 | -1.52% |
| 2025-04-18 | 7.21 | 7.30 | 7.20 | 7.26 | 5.60 | qfq | 25,459,929 | 184,803,427 | 0.55% |
| 2025-04-17 | 7.22 | 7.26 | 7.17 | 7.22 | 5.57 | qfq | 20,042,085 | 144,588,609 | -0.28% |
| 2025-04-16 | 7.15 | 7.24 | 7.14 | 7.24 | 5.58 | qfq | 41,954,721 | 302,261,913 | 0.84% |
| 2025-04-15 | 6.99 | 7.18 | 6.96 | 7.18 | 5.54 | qfq | 75,149,126 | 534,382,595 | 4.06% |
| 2025-04-14 | 6.91 | 6.93 | 6.89 | 6.90 | 5.32 | qfq | 20,677,240 | 142,826,772 | 0.00% |
| 2025-04-11 | 6.87 | 6.91 | 6.84 | 6.90 | 5.32 | qfq | 39,065,810 | 268,469,237 | 0.15% |
| 2025-04-10 | 6.90 | 6.94 | 6.83 | 6.89 | 5.31 | qfq | 29,742,179 | 205,210,162 | 0.29% |
| 2025-04-09 | 6.84 | 6.88 | 6.76 | 6.87 | 5.30 | qfq | 29,876,352 | 203,932,282 | -0.15% |
| 2025-04-08 | 6.73 | 6.89 | 6.73 | 6.88 | 5.31 | qfq | 43,840,403 | 298,786,316 | 2.23% |
| 2025-04-07 | 6.85 | 6.91 | 6.62 | 6.73 | 5.19 | qfq | 103,859,598 | 705,967,976 | -4.67% |
| 2025-04-03 | 7.05 | 7.08 | 7.01 | 7.06 | 5.45 | qfq | 26,471,763 | 186,366,933 | 0.00% |
| 2025-04-02 | 7.02 | 7.11 | 7.02 | 7.06 | 5.45 | qfq | 33,337,721 | 235,829,226 | 0.57% |
| 2025-04-01 | 6.97 | 7.07 | 6.96 | 7.02 | 5.42 | qfq | 32,302,839 | 226,591,127 | 0.72% |
| 2025-03-31 | 6.99 | 7.12 | 6.97 | 6.97 | 5.38 | qfq | 67,484,499 | 474,666,474 | 0.14% |
| 2025-03-28 | 7.10 | 7.10 | 6.81 | 6.96 | 5.37 | qfq | 98,081,196 | 685,086,634 | -2.93% |
| 2025-03-27 | 7.26 | 7.26 | 7.16 | 7.17 | 5.53 | qfq | 34,662,416 | 249,387,148 | -1.24% |
| 2025-03-26 | 7.31 | 7.32 | 7.23 | 7.26 | 5.60 | qfq | 22,807,188 | 165,653,017 | -0.95% |
| 2025-03-25 | 7.26 | 7.34 | 7.25 | 7.33 | 5.65 | qfq | 27,214,525 | 198,662,077 | 0.69% |
| 2025-03-24 | 7.24 | 7.29 | 7.22 | 7.28 | 5.62 | qfq | 23,870,403 | 173,181,846 | 0.28% |
| 2025-03-21 | 7.23 | 7.30 | 7.21 | 7.26 | 5.60 | qfq | 25,502,731 | 184,797,482 | -0.14% |
| 2025-03-20 | 7.28 | 7.34 | 7.24 | 7.27 | 5.61 | qfq | 25,066,165 | 182,607,796 | -0.27% |
| 2025-03-19 | 7.12 | 7.30 | 7.10 | 7.29 | 5.62 | qfq | 59,660,470 | 430,599,452 | 2.68% |
| 2025-03-18 | 7.13 | 7.16 | 7.09 | 7.10 | 5.48 | qfq | 22,043,531 | 156,738,994 | -0.28% |
| 2025-03-17 | 7.12 | 7.21 | 7.09 | 7.12 | 5.49 | qfq | 42,123,484 | 301,733,845 | 0.00% |
| 2025-03-14 | 7.03 | 7.12 | 7.02 | 7.12 | 5.49 | qfq | 46,925,592 | 332,915,026 | 1.14% |
| 2025-03-13 | 6.94 | 7.05 | 6.94 | 7.04 | 5.43 | qfq | 39,810,424 | 279,233,783 | 1.00% |
| 2025-03-12 | 6.90 | 7.00 | 6.86 | 6.97 | 5.38 | qfq | 31,394,556 | 217,985,533 | 0.72% |
| 2025-03-11 | 6.83 | 6.93 | 6.82 | 6.92 | 5.34 | qfq | 25,955,588 | 178,721,806 | 0.73% |
| 2025-03-10 | 6.92 | 6.93 | 6.84 | 6.87 | 5.30 | qfq | 29,007,482 | 199,180,086 | -0.87% |
| 2025-03-07 | 6.98 | 7.01 | 6.91 | 6.93 | 5.35 | qfq | 33,641,398 | 233,818,905 | -0.86% |
| 2025-03-06 | 6.97 | 7.03 | 6.95 | 6.99 | 5.39 | qfq | 44,163,818 | 308,589,329 | 0.29% |
| 2025-03-05 | 6.90 | 6.98 | 6.85 | 6.97 | 5.38 | qfq | 41,759,787 | 289,576,903 | 1.01% |
| 2025-03-04 | 6.87 | 6.95 | 6.85 | 6.90 | 5.32 | qfq | 30,611,133 | 211,474,067 | 0.29% |
| 2025-03-03 | 6.85 | 6.90 | 6.75 | 6.88 | 5.31 | qfq | 45,197,256 | 309,106,289 | 0.58% |
| 2025-02-28 | 6.88 | 6.90 | 6.83 | 6.84 | 5.28 | qfq | 36,753,862 | 252,167,815 | -0.73% |
| 2025-02-27 | 6.87 | 6.89 | 6.82 | 6.89 | 5.31 | qfq | 38,619,990 | 264,839,867 | 0.44% |
| 2025-02-26 | 6.89 | 6.93 | 6.83 | 6.86 | 5.29 | qfq | 46,596,333 | 320,490,165 | -0.44% |
| 2025-02-25 | 6.99 | 7.00 | 6.88 | 6.89 | 5.31 | qfq | 46,018,723 | 319,283,742 | -1.43% |
| 2025-02-24 | 7.11 | 7.12 | 6.99 | 6.99 | 5.39 | qfq | 49,177,962 | 345,907,270 | -1.55% |
| 2025-02-21 | 7.20 | 7.21 | 7.09 | 7.10 | 5.48 | qfq | 33,699,680 | 240,026,849 | -1.39% |
| 2025-02-20 | 7.18 | 7.21 | 7.14 | 7.20 | 5.55 | qfq | 26,355,786 | 188,894,550 | 0.28% |
| 2025-02-19 | 7.26 | 7.30 | 7.15 | 7.18 | 5.54 | qfq | 50,924,148 | 367,217,008 | -1.51% |
| 2025-02-18 | 7.18 | 7.34 | 7.17 | 7.29 | 5.62 | qfq | 47,120,008 | 343,047,053 | 1.53% |
| 2025-02-17 | 7.27 | 7.28 | 7.16 | 7.18 | 5.54 | qfq | 34,119,683 | 245,396,107 | -1.10% |
| 2025-02-14 | 7.31 | 7.33 | 7.22 | 7.26 | 5.60 | qfq | 39,214,380 | 284,708,793 | -0.95% |
| 2025-02-13 | 7.28 | 7.39 | 7.27 | 7.33 | 5.65 | qfq | 36,881,906 | 270,933,426 | 0.55% |
| 2025-02-12 | 7.29 | 7.32 | 7.23 | 7.29 | 5.62 | qfq | 21,254,033 | 154,476,942 | -0.14% |
| 2025-02-11 | 7.28 | 7.39 | 7.28 | 7.30 | 5.63 | qfq | 36,106,478 | 264,337,366 | 0.27% |
| 2025-02-10 | 7.32 | 7.34 | 7.27 | 7.28 | 5.62 | qfq | 24,380,819 | 177,945,820 | -0.68% |
| 2025-02-07 | 7.34 | 7.38 | 7.25 | 7.33 | 5.65 | qfq | 36,793,220 | 269,573,526 | -0.14% |
| 2025-02-06 | 7.31 | 7.42 | 7.28 | 7.34 | 5.66 | qfq | 33,902,180 | 248,616,213 | 0.27% |
| 2025-02-05 | 7.44 | 7.49 | 7.31 | 7.32 | 5.65 | qfq | 33,530,687 | 248,088,986 | -1.21% |
| 2025-01-27 | 7.31 | 7.49 | 7.31 | 7.41 | 5.72 | qfq | 34,914,193 | 259,711,464 | 1.23% |
| 2025-01-24 | 7.23 | 7.34 | 7.13 | 7.32 | 5.65 | qfq | 28,294,715 | 205,429,513 | 0.83% |
| 2025-01-23 | 7.18 | 7.31 | 7.15 | 7.26 | 5.60 | qfq | 29,588,333 | 214,248,049 | 1.97% |
| 2025-01-22 | 7.20 | 7.22 | 7.12 | 7.12 | 5.49 | qfq | 23,491,491 | 167,896,417 | -1.25% |
| 2025-01-21 | 7.33 | 7.34 | 7.19 | 7.21 | 5.56 | qfq | 20,791,340 | 150,624,110 | -1.37% |
| 2025-01-20 | 7.29 | 7.44 | 7.29 | 7.31 | 5.64 | qfq | 27,987,128 | 205,774,363 | 0.69% |
| 2025-01-17 | 7.29 | 7.36 | 7.25 | 7.26 | 5.60 | qfq | 20,401,850 | 148,822,918 | -0.41% |
| 2025-01-16 | 7.19 | 7.33 | 7.15 | 7.29 | 5.62 | qfq | 36,026,850 | 261,733,617 | 1.96% |
| 2025-01-15 | 7.16 | 7.28 | 7.13 | 7.15 | 5.52 | qfq | 25,801,063 | 185,553,577 | 0.14% |
| 2025-01-14 | 7.00 | 7.17 | 6.96 | 7.14 | 5.51 | qfq | 30,238,330 | 214,444,194 | 2.44% |
| 2025-01-13 | 7.10 | 7.13 | 6.94 | 6.97 | 5.38 | qfq | 56,467,934 | 396,148,733 | -2.52% |
| 2025-01-10 | 7.32 | 7.35 | 7.14 | 7.15 | 5.52 | qfq | 42,813,400 | 308,515,652 | -2.46% |
| 2025-01-09 | 7.48 | 7.49 | 7.33 | 7.33 | 5.65 | qfq | 34,287,180 | 253,368,467 | -1.61% |
| 2025-01-08 | 7.26 | 7.51 | 7.24 | 7.45 | 5.75 | qfq | 46,306,433 | 341,412,893 | 2.62% |
| 2025-01-07 | 7.28 | 7.32 | 7.18 | 7.26 | 5.60 | qfq | 27,029,310 | 195,780,473 | -0.55% |
| 2025-01-06 | 7.18 | 7.31 | 7.10 | 7.30 | 5.63 | qfq | 29,524,810 | 213,148,830 | 1.39% |
| 2025-01-03 | 7.31 | 7.36 | 7.18 | 7.20 | 5.55 | qfq | 41,115,480 | 297,497,398 | -1.10% |
| 2025-01-02 | 7.59 | 7.64 | 7.26 | 7.28 | 5.62 | qfq | 52,336,605 | 387,071,938 | -3.83% |
| 2024-12-31 | 7.66 | 7.75 | 7.56 | 7.57 | 5.84 | qfq | 45,879,226 | 351,215,404 | -1.30% |
| 2024-12-30 | 7.45 | 7.69 | 7.43 | 7.67 | 5.92 | qfq | 52,893,537 | 401,159,351 | 2.95% |
| 2024-12-27 | 7.44 | 7.48 | 7.31 | 7.45 | 5.75 | qfq | 44,698,485 | 331,105,396 | 0.13% |
| 2024-12-26 | 7.51 | 7.52 | 7.42 | 7.44 | 5.74 | qfq | 22,066,328 | 164,383,022 | -1.06% |
| 2024-12-25 | 7.51 | 7.58 | 7.44 | 7.52 | 5.80 | qfq | 38,285,744 | 287,348,347 | -0.13% |
| 2024-12-24 | 7.49 | 7.59 | 7.46 | 7.53 | 5.81 | qfq | 27,462,190 | 207,005,254 | 0.40% |
| 2024-12-23 | 7.36 | 7.56 | 7.32 | 7.50 | 5.79 | qfq | 46,795,361 | 350,511,778 | 2.18% |
| 2024-12-20 | 7.38 | 7.40 | 7.33 | 7.34 | 5.66 | qfq | 18,912,010 | 139,154,174 | -0.41% |
| 2024-12-19 | 7.37 | 7.39 | 7.28 | 7.37 | 5.69 | qfq | 27,001,583 | 198,217,290 | -0.14% |
| 2024-12-18 | 7.40 | 7.49 | 7.37 | 7.38 | 5.69 | qfq | 28,486,639 | 211,430,909 | -0.27% |
| 2024-12-17 | 7.40 | 7.49 | 7.36 | 7.40 | 5.71 | qfq | 26,698,493 | 198,315,722 | -0.13% |
| 2024-12-16 | 7.58 | 7.64 | 7.35 | 7.41 | 5.72 | qfq | 65,002,438 | 483,871,512 | -2.50% |
| 2024-12-13 | 7.70 | 7.73 | 7.58 | 7.60 | 5.86 | qfq | 28,179,216 | 215,104,213 | -1.68% |
| 2024-12-12 | 7.63 | 7.73 | 7.61 | 7.73 | 5.96 | qfq | 35,474,318 | 272,615,704 | 1.05% |
| 2024-12-11 | 7.68 | 7.74 | 7.57 | 7.65 | 5.90 | qfq | 26,845,261 | 204,875,269 | -0.52% |
| 2024-12-10 | 7.80 | 7.85 | 7.58 | 7.69 | 5.93 | qfq | 35,988,067 | 277,073,742 | 0.00% |
| 2024-12-09 | 7.68 | 7.83 | 7.65 | 7.69 | 5.93 | qfq | 28,048,021 | 216,983,796 | -0.13% |
| 2024-12-06 | 7.57 | 7.71 | 7.55 | 7.70 | 5.94 | qfq | 31,780,332 | 243,500,410 | 1.58% |
| 2024-12-05 | 7.51 | 7.63 | 7.48 | 7.58 | 5.85 | qfq | 20,361,635 | 153,995,109 | 0.93% |
| 2024-12-04 | 7.58 | 7.58 | 7.45 | 7.51 | 5.79 | qfq | 23,053,762 | 173,445,776 | -0.92% |
| 2024-12-03 | 7.50 | 7.60 | 7.48 | 7.58 | 5.85 | qfq | 22,329,692 | 168,507,430 | 0.53% |
| 2024-12-02 | 7.58 | 7.61 | 7.41 | 7.54 | 5.82 | qfq | 31,405,680 | 235,810,443 | -0.92% |
| 2024-11-29 | 7.52 | 7.67 | 7.52 | 7.61 | 5.87 | qfq | 31,927,213 | 243,071,623 | 1.47% |
| 2024-11-28 | 7.51 | 7.54 | 7.43 | 7.50 | 5.79 | qfq | 19,144,207 | 143,414,608 | -0.13% |
| 2024-11-27 | 7.45 | 7.54 | 7.33 | 7.51 | 5.79 | qfq | 21,742,350 | 162,186,164 | 0.54% |
| 2024-11-26 | 7.34 | 7.50 | 7.26 | 7.47 | 5.76 | qfq | 27,514,240 | 203,766,191 | 1.77% |
| 2024-11-25 | 7.38 | 7.47 | 7.27 | 7.34 | 5.66 | qfq | 26,366,840 | 193,936,870 | -0.54% |
| 2024-11-22 | 7.60 | 7.70 | 7.37 | 7.38 | 5.69 | qfq | 34,351,994 | 258,148,561 | -3.53% |
| 2024-11-21 | 7.47 | 7.70 | 7.45 | 7.65 | 5.90 | qfq | 47,685,268 | 362,539,474 | 2.41% |
| 2024-11-20 | 7.54 | 7.70 | 7.45 | 7.47 | 5.76 | qfq | 44,106,789 | 333,265,029 | -1.32% |
| 2024-11-19 | 7.48 | 7.62 | 7.29 | 7.57 | 5.84 | qfq | 53,366,186 | 401,491,429 | 0.53% |
| 2024-11-18 | 7.66 | 7.76 | 7.48 | 7.53 | 5.81 | qfq | 88,265,185 | 672,383,319 | -0.40% |
| 2024-11-15 | 7.42 | 7.65 | 7.38 | 7.56 | 5.83 | qfq | 56,259,937 | 424,665,197 | 1.48% |
| 2024-11-14 | 7.39 | 7.55 | 7.31 | 7.45 | 5.75 | qfq | 59,535,560 | 444,265,034 | -0.53% |
| 2024-11-13 | 7.06 | 7.49 | 7.05 | 7.49 | 5.78 | qfq | 107,010,704 | 786,994,314 | 5.79% |
| 2024-11-12 | 7.10 | 7.17 | 7.05 | 7.08 | 5.46 | qfq | 35,266,574 | 250,632,632 | 0.00% |
| 2024-11-11 | 7.13 | 7.15 | 7.06 | 7.08 | 5.46 | qfq | 29,735,245 | 210,702,337 | -1.26% |
| 2024-11-08 | 7.24 | 7.26 | 7.12 | 7.17 | 5.53 | qfq | 42,789,160 | 307,189,639 | -0.97% |
| 2024-11-07 | 7.07 | 7.26 | 7.03 | 7.24 | 5.58 | qfq | 54,975,671 | 393,839,638 | 1.83% |
| 2024-11-06 | 7.12 | 7.13 | 7.05 | 7.11 | 5.48 | qfq | 30,604,110 | 216,834,376 | -0.42% |
| 2024-11-05 | 7.10 | 7.16 | 7.04 | 7.14 | 5.51 | qfq | 37,292,513 | 265,301,613 | 0.42% |
| 2024-11-04 | 6.98 | 7.11 | 6.95 | 7.11 | 5.48 | qfq | 32,379,020 | 227,397,295 | 1.86% |
| 2024-11-01 | 6.92 | 7.05 | 6.92 | 6.98 | 5.38 | qfq | 32,808,394 | 229,316,871 | 0.29% |
| 2024-10-31 | 6.93 | 7.02 | 6.87 | 6.96 | 5.37 | qfq | 29,368,884 | 203,835,369 | 0.14% |
| 2024-10-30 | 7.08 | 7.14 | 6.89 | 6.95 | 5.36 | qfq | 46,129,190 | 322,091,119 | -2.11% |
| 2024-10-29 | 7.14 | 7.33 | 7.08 | 7.10 | 5.48 | qfq | 53,705,721 | 385,720,641 | 0.14% |
| 2024-10-28 | 7.13 | 7.16 | 7.01 | 7.09 | 5.47 | qfq | 41,389,360 | 292,739,392 | -0.56% |
| 2024-10-25 | 7.22 | 7.27 | 7.12 | 7.13 | 5.50 | qfq | 44,270,738 | 318,084,292 | -0.56% |
| 2024-10-24 | 7.19 | 7.22 | 7.14 | 7.17 | 5.53 | qfq | 20,442,302 | 146,678,085 | -0.83% |
| 2024-10-23 | 7.23 | 7.26 | 7.18 | 7.23 | 5.58 | qfq | 30,332,883 | 218,651,509 | 0.00% |
| 2024-10-22 | 7.31 | 7.35 | 7.15 | 7.23 | 5.58 | qfq | 36,025,308 | 260,106,284 | -1.23% |
| 2024-10-21 | 7.34 | 7.37 | 7.23 | 7.32 | 5.65 | qfq | 31,954,203 | 233,357,890 | -0.27% |
| 2024-10-18 | 7.29 | 7.47 | 7.12 | 7.34 | 5.66 | qfq | 49,391,621 | 360,629,970 | 0.69% |
| 2024-10-17 | 7.37 | 7.44 | 7.29 | 7.29 | 5.62 | qfq | 36,953,356 | 271,594,509 | -1.09% |
| 2024-10-16 | 7.19 | 7.42 | 7.16 | 7.37 | 5.69 | qfq | 46,193,568 | 339,285,743 | 1.66% |
| 2024-10-15 | 7.45 | 7.57 | 7.25 | 7.25 | 5.59 | qfq | 44,258,460 | 326,508,758 | -3.33% |
| 2024-10-14 | 7.39 | 7.57 | 7.36 | 7.50 | 5.79 | qfq | 58,456,771 | 436,604,280 | 2.46% |
| 2024-10-11 | 7.43 | 7.54 | 7.23 | 7.32 | 5.65 | qfq | 35,514,218 | 262,574,245 | -2.01% |
| 2024-10-10 | 7.23 | 7.62 | 7.20 | 7.47 | 5.76 | qfq | 77,850,129 | 580,064,987 | 3.32% |
| 2024-10-09 | 7.34 | 7.44 | 7.06 | 7.23 | 5.58 | qfq | 95,188,869 | 690,585,883 | -3.34% |
| 2024-10-08 | 8.01 | 8.07 | 7.24 | 7.48 | 5.77 | qfq | 124,329,268 | 947,580,053 | 1.77% |
| 2024-09-30 | 7.05 | 7.43 | 6.91 | 7.35 | 5.67 | qfq | 101,038,494 | 725,436,914 | 5.60% |
| 2024-09-27 | 6.99 | 7.09 | 6.82 | 6.96 | 5.37 | qfq | 39,663,833 | 274,901,501 | 0.58% |
| 2024-09-26 | 6.73 | 6.92 | 6.65 | 6.92 | 5.34 | qfq | 44,130,822 | 299,978,600 | 2.98% |
| 2024-09-25 | 6.67 | 6.92 | 6.66 | 6.72 | 5.18 | qfq | 62,843,695 | 426,913,066 | 1.05% |
| 2024-09-24 | 6.27 | 6.68 | 6.26 | 6.65 | 5.13 | qfq | 73,088,364 | 475,241,915 | 6.57% |
| 2024-09-23 | 6.16 | 6.28 | 6.15 | 6.24 | 4.81 | qfq | 18,247,830 | 113,733,798 | 0.81% |
| 2024-09-20 | 6.10 | 6.21 | 6.08 | 6.19 | 4.77 | qfq | 25,419,100 | 156,756,836 | 1.48% |
| 2024-09-19 | 6.11 | 6.15 | 6.05 | 6.10 | 4.71 | qfq | 30,083,170 | 183,397,537 | -0.33% |
| 2024-09-18 | 6.15 | 6.17 | 6.02 | 6.12 | 4.72 | qfq | 15,747,877 | 95,825,068 | -0.33% |
| 2024-09-13 | 6.27 | 6.32 | 6.13 | 6.14 | 4.74 | qfq | 24,708,310 | 153,467,017 | -2.38% |
| 2024-09-12 | 6.15 | 6.33 | 6.13 | 6.29 | 4.85 | qfq | 33,311,580 | 208,815,424 | 2.28% |
| 2024-09-11 | 6.22 | 6.23 | 6.13 | 6.15 | 4.74 | qfq | 26,042,129 | 160,581,412 | -0.97% |
| 2024-09-10 | 6.20 | 6.24 | 6.17 | 6.21 | 4.79 | qfq | 21,500,850 | 133,287,644 | 0.32% |
| 2024-09-09 | 6.26 | 6.27 | 6.16 | 6.19 | 4.77 | qfq | 23,771,877 | 147,176,128 | -1.28% |
| 2024-09-06 | 6.31 | 6.37 | 6.27 | 6.27 | 4.84 | qfq | 19,109,786 | 120,769,013 | -0.79% |
| 2024-09-05 | 6.27 | 6.33 | 6.26 | 6.32 | 4.88 | qfq | 16,967,465 | 106,822,754 | 0.64% |
| 2024-09-04 | 6.35 | 6.39 | 6.25 | 6.28 | 4.84 | qfq | 38,479,460 | 242,485,288 | -1.72% |
| 2024-09-03 | 6.58 | 6.58 | 6.35 | 6.39 | 4.93 | qfq | 46,872,264 | 300,113,270 | -2.14% |
| 2024-09-02 | 6.48 | 6.63 | 6.45 | 6.53 | 5.04 | qfq | 41,033,422 | 269,065,011 | 1.08% |
| 2024-08-30 | 6.45 | 6.54 | 6.39 | 6.46 | 4.98 | qfq | 37,818,755 | 244,962,657 | 0.47% |
| 2024-08-29 | 6.53 | 6.54 | 6.38 | 6.43 | 4.96 | qfq | 38,073,879 | 245,186,096 | -1.53% |
| 2024-08-28 | 6.57 | 6.61 | 6.49 | 6.53 | 5.04 | qfq | 29,008,628 | 189,706,250 | -0.76% |
| 2024-08-27 | 6.62 | 6.69 | 6.57 | 6.58 | 5.08 | qfq | 35,136,156 | 232,382,885 | -0.75% |
| 2024-08-26 | 6.64 | 6.66 | 6.54 | 6.63 | 5.11 | qfq | 31,035,804 | 204,441,191 | -0.15% |
| 2024-08-23 | 6.74 | 6.79 | 6.61 | 6.64 | 5.12 | qfq | 44,919,490 | 299,811,937 | -1.63% |
| 2024-08-22 | 6.81 | 6.84 | 6.71 | 6.75 | 5.21 | qfq | 39,236,345 | 265,638,823 | -1.32% |
| 2024-08-21 | 6.96 | 6.98 | 6.79 | 6.84 | 5.28 | qfq | 45,675,364 | 313,421,032 | -0.87% |
| 2024-08-20 | 6.91 | 6.96 | 6.84 | 6.90 | 5.32 | qfq | 29,080,853 | 200,260,705 | -0.14% |
| 2024-08-19 | 6.74 | 6.93 | 6.73 | 6.91 | 5.33 | qfq | 35,941,430 | 247,159,578 | 2.37% |
| 2024-08-16 | 6.65 | 6.77 | 6.59 | 6.75 | 5.21 | qfq | 33,045,849 | 221,407,842 | 2.27% |
| 2024-08-15 | 6.53 | 6.67 | 6.51 | 6.60 | 5.09 | qfq | 28,058,370 | 185,423,544 | 1.07% |
| 2024-08-14 | 6.70 | 6.74 | 6.52 | 6.53 | 5.04 | qfq | 26,373,645 | 174,214,551 | -2.25% |
| 2024-08-13 | 6.64 | 6.71 | 6.55 | 6.68 | 5.15 | qfq | 27,667,405 | 183,971,112 | 1.37% |
| 2024-08-12 | 6.70 | 6.73 | 6.56 | 6.59 | 5.08 | qfq | 41,107,740 | 271,615,122 | -1.64% |
| 2024-08-09 | 6.78 | 6.96 | 6.66 | 6.70 | 5.17 | qfq | 57,365,047 | 390,082,901 | -1.62% |
| 2024-08-08 | 6.71 | 6.85 | 6.46 | 6.81 | 5.25 | qfq | 79,267,631 | 527,143,172 | -1.45% |
| 2024-08-07 | 7.01 | 7.04 | 6.84 | 6.91 | 5.33 | qfq | 31,212,336 | 216,089,534 | -1.57% |
| 2024-08-06 | 7.04 | 7.10 | 6.95 | 7.02 | 5.42 | qfq | 15,899,222 | 111,245,365 | -0.28% |
| 2024-08-05 | 7.11 | 7.19 | 7.00 | 7.04 | 5.43 | qfq | 22,791,820 | 161,290,192 | -1.26% |
| 2024-08-02 | 7.16 | 7.21 | 7.11 | 7.13 | 5.50 | qfq | 22,029,467 | 157,684,898 | -0.56% |
| 2024-08-01 | 7.25 | 7.27 | 7.16 | 7.17 | 5.53 | qfq | 24,723,448 | 177,956,536 | -1.10% |
| 2024-07-31 | 7.19 | 7.27 | 7.11 | 7.25 | 5.59 | qfq | 23,483,477 | 169,459,491 | 0.69% |
| 2024-07-30 | 7.28 | 7.34 | 7.15 | 7.20 | 5.55 | qfq | 20,655,719 | 148,787,119 | -1.23% |
| 2024-07-29 | 7.27 | 7.33 | 7.20 | 7.29 | 5.62 | qfq | 12,289,233 | 89,479,355 | 0.55% |
| 2024-07-26 | 7.32 | 7.35 | 7.20 | 7.25 | 5.59 | qfq | 21,304,380 | 154,398,710 | -0.96% |
| 2024-07-25 | 7.42 | 7.50 | 7.26 | 7.32 | 5.65 | qfq | 24,834,183 | 182,264,618 | -1.74% |
| 2024-07-24 | 7.45 | 7.54 | 7.41 | 7.45 | 5.75 | qfq | 19,774,817 | 147,729,731 | -0.67% |
| 2024-07-23 | 7.42 | 7.52 | 7.42 | 7.50 | 5.79 | qfq | 23,011,001 | 172,048,183 | 0.54% |
| 2024-07-22 | 7.55 | 7.57 | 7.39 | 7.46 | 5.75 | qfq | 16,611,338 | 123,981,313 | -1.45% |
| 2024-07-19 | 7.68 | 7.69 | 7.50 | 7.57 | 5.84 | qfq | 20,398,694 | 154,357,243 | -1.43% |
| 2024-07-18 | 7.66 | 7.70 | 7.59 | 7.68 | 5.92 | qfq | 12,751,076 | 97,544,316 | 0.00% |
| 2024-07-17 | 7.70 | 7.73 | 7.62 | 7.68 | 5.92 | qfq | 25,729,389 | 197,465,967 | -0.52% |
| 2024-07-16 | 7.76 | 7.83 | 7.69 | 7.72 | 5.96 | qfq | 26,459,954 | 205,073,492 | -0.52% |
| 2024-07-15 | 7.80 | 7.81 | 7.73 | 7.76 | 5.99 | qfq | 16,824,369 | 130,644,553 | -0.64% |
| 2024-07-12 | 7.72 | 7.87 | 7.71 | 7.81 | 6.02 | qfq | 23,167,044 | 180,877,738 | 0.77% |
| 2024-07-11 | 7.80 | 7.83 | 7.63 | 7.75 | 5.98 | qfq | 27,621,332 | 213,235,983 | -0.39% |
| 2024-07-10 | 7.91 | 7.96 | 7.67 | 7.78 | 6.00 | qfq | 29,117,550 | 226,493,022 | -1.77% |
| 2024-07-09 | 7.65 | 7.93 | 7.59 | 7.92 | 6.11 | qfq | 33,164,306 | 257,751,804 | 4.07% |
| 2024-07-08 | 7.58 | 7.65 | 7.49 | 7.61 | 5.87 | qfq | 30,284,606 | 229,728,987 | 0.66% |
| 2024-07-05 | 7.69 | 7.70 | 7.48 | 7.56 | 5.83 | qfq | 26,118,870 | 197,889,904 | -1.05% |
| 2024-07-04 | 7.82 | 7.87 | 7.60 | 7.64 | 5.89 | qfq | 40,346,374 | 311,855,673 | -2.92% |
| 2024-07-03 | 7.89 | 7.97 | 7.77 | 7.87 | 6.07 | qfq | 23,784,313 | 186,439,644 | -0.63% |
| 2024-07-02 | 7.80 | 7.93 | 7.77 | 7.92 | 6.11 | qfq | 30,743,816 | 241,951,842 | 1.02% |
| 2024-07-01 | 7.57 | 7.88 | 7.57 | 7.84 | 6.05 | qfq | 29,222,571 | 226,799,687 | 3.57% |
| 2024-06-28 | 7.46 | 7.61 | 7.35 | 7.57 | 5.84 | qfq | 39,023,178 | 293,785,831 | 1.47% |
| 2024-06-27 | 7.31 | 7.56 | 7.30 | 7.46 | 5.75 | qfq | 32,608,373 | 243,069,052 | 1.77% |
| 2024-06-26 | 7.30 | 7.43 | 7.29 | 7.33 | 5.65 | qfq | 21,887,785 | 160,980,640 | 0.41% |
| 2024-06-25 | 7.24 | 7.44 | 7.24 | 7.30 | 5.63 | qfq | 24,428,044 | 179,378,045 | 0.55% |
| 2024-06-24 | 7.33 | 7.35 | 7.17 | 7.26 | 5.60 | qfq | 22,739,149 | 164,762,572 | -0.95% |
| 2024-06-21 | 7.25 | 7.36 | 7.24 | 7.33 | 5.65 | qfq | 20,090,493 | 146,821,764 | 0.96% |
| 2024-06-20 | 7.32 | 7.43 | 7.20 | 7.26 | 5.60 | qfq | 21,670,661 | 157,684,443 | -0.27% |
| 2024-06-19 | 7.29 | 7.34 | 7.24 | 7.28 | 5.62 | qfq | 19,082,063 | 139,093,162 | 0.41% |
| 2024-06-18 | 7.35 | 7.36 | 7.21 | 7.25 | 5.59 | qfq | 17,827,735 | 129,645,041 | -0.28% |
| 2024-06-17 | 7.40 | 7.48 | 7.23 | 7.27 | 5.61 | qfq | 26,305,120 | 192,419,374 | -2.15% |
| 2024-06-14 | 7.30 | 7.47 | 7.28 | 7.43 | 5.73 | qfq | 23,341,947 | 172,215,719 | 1.78% |
| 2024-06-13 | 7.43 | 7.44 | 7.23 | 7.30 | 5.63 | qfq | 18,531,968 | 135,726,250 | -1.48% |
| 2024-06-12 | 7.44 | 7.45 | 7.31 | 7.41 | 5.72 | qfq | 21,804,092 | 160,729,214 | 0.00% |
| 2024-06-11 | 7.49 | 7.53 | 7.35 | 7.41 | 5.72 | qfq | 29,024,594 | 215,441,572 | -1.59% |
| 2024-06-07 | 7.52 | 7.57 | 7.44 | 7.53 | 5.81 | qfq | 18,804,230 | 141,066,705 | 0.53% |
| 2024-06-06 | 7.55 | 7.56 | 7.41 | 7.49 | 5.78 | qfq | 25,392,745 | 190,418,875 | -0.40% |
| 2024-06-05 | 7.72 | 7.73 | 7.50 | 7.52 | 5.80 | qfq | 25,273,903 | 191,601,763 | -2.21% |
| 2024-06-04 | 7.62 | 7.72 | 7.52 | 7.69 | 5.93 | qfq | 24,805,756 | 189,683,802 | 1.32% |
| 2024-06-03 | 7.83 | 7.83 | 7.51 | 7.59 | 5.85 | qfq | 38,265,743 | 291,400,640 | -2.57% |
| 2024-05-31 | 7.68 | 7.85 | 7.63 | 7.79 | 6.01 | qfq | 33,593,975 | 260,767,673 | 1.96% |
| 2024-05-30 | 7.73 | 7.85 | 7.60 | 7.64 | 5.89 | qfq | 29,779,270 | 229,763,735 | -1.04% |
| 2024-05-29 | 7.77 | 7.88 | 7.67 | 7.72 | 5.96 | qfq | 28,718,314 | 223,468,996 | -12.17% |
| 2024-05-28 | 8.76 | 8.84 | 8.69 | 8.79 | 5.99 | qfq | 29,108,874 | 255,537,515 | 0.34% |
| 2024-05-27 | 8.71 | 8.83 | 8.66 | 8.76 | 5.97 | qfq | 25,393,300 | 222,247,470 | 1.04% |
| 2024-05-24 | 8.75 | 8.84 | 8.64 | 8.67 | 5.91 | qfq | 22,545,753 | 197,072,657 | -0.91% |
| 2024-05-23 | 8.76 | 8.85 | 8.69 | 8.75 | 5.96 | qfq | 22,534,121 | 197,549,276 | -0.68% |
| 2024-05-22 | 8.98 | 9.05 | 8.76 | 8.81 | 6.00 | qfq | 51,907,412 | 459,481,843 | -1.34% |
| 2024-05-21 | 8.73 | 9.01 | 8.72 | 8.93 | 6.08 | qfq | 42,880,991 | 381,388,743 | 1.25% |
| 2024-05-20 | 8.86 | 8.90 | 8.74 | 8.82 | 6.01 | qfq | 30,184,939 | 265,972,264 | -0.90% |
| 2024-05-17 | 8.80 | 8.90 | 8.67 | 8.90 | 6.06 | qfq | 31,227,829 | 274,477,884 | 1.14% |
| 2024-05-16 | 8.64 | 8.86 | 8.58 | 8.80 | 6.00 | qfq | 35,820,232 | 313,484,757 | 1.50% |
| 2024-05-15 | 8.44 | 8.78 | 8.42 | 8.67 | 5.91 | qfq | 33,974,090 | 292,954,653 | 2.48% |
| 2024-05-14 | 8.38 | 8.54 | 8.36 | 8.46 | 5.76 | qfq | 33,308,979 | 281,899,664 | 1.44% |
| 2024-05-13 | 8.23 | 8.41 | 8.15 | 8.34 | 5.68 | qfq | 31,699,831 | 262,712,242 | 0.97% |
| 2024-05-10 | 8.16 | 8.30 | 8.10 | 8.26 | 5.63 | qfq | 26,494,243 | 216,971,089 | 1.10% |
| 2024-05-09 | 8.12 | 8.34 | 8.11 | 8.17 | 5.57 | qfq | 33,167,867 | 272,607,619 | 0.49% |
| 2024-05-08 | 7.92 | 8.17 | 7.90 | 8.13 | 5.54 | qfq | 46,982,541 | 380,018,701 | 2.52% |
| 2024-05-07 | 7.90 | 7.97 | 7.83 | 7.93 | 5.40 | qfq | 34,248,704 | 270,669,935 | 0.76% |
| 2024-05-06 | 7.99 | 8.08 | 7.81 | 7.87 | 5.36 | qfq | 52,325,204 | 414,185,824 | -1.01% |
| 2024-04-30 | 7.71 | 8.15 | 7.67 | 7.95 | 5.42 | qfq | 91,809,788 | 729,677,887 | 6.00% |
| 2024-04-29 | 7.45 | 7.56 | 7.38 | 7.50 | 5.11 | qfq | 44,381,301 | 332,432,261 | 0.54% |
| 2024-04-26 | 7.50 | 7.53 | 7.35 | 7.46 | 5.08 | qfq | 29,014,471 | 215,530,851 | -1.32% |
| 2024-04-25 | 7.46 | 7.58 | 7.42 | 7.56 | 5.15 | qfq | 19,383,167 | 145,255,364 | 1.48% |
| 2024-04-24 | 7.52 | 7.61 | 7.38 | 7.45 | 5.08 | qfq | 28,555,682 | 213,069,146 | -0.67% |
| 2024-04-23 | 7.57 | 7.58 | 7.46 | 7.50 | 5.11 | qfq | 20,119,829 | 151,138,629 | -0.79% |
| 2024-04-22 | 7.59 | 7.67 | 7.46 | 7.56 | 5.15 | qfq | 19,581,522 | 147,965,670 | 0.00% |
| 2024-04-19 | 7.56 | 7.62 | 7.52 | 7.56 | 5.15 | qfq | 19,136,328 | 145,045,752 | -0.13% |
| 2024-04-18 | 7.52 | 7.65 | 7.48 | 7.57 | 5.16 | qfq | 33,475,092 | 253,444,856 | 0.66% |
| 2024-04-17 | 7.45 | 7.55 | 7.37 | 7.52 | 5.12 | qfq | 26,833,987 | 200,156,766 | 0.94% |
| 2024-04-16 | 7.53 | 7.56 | 7.41 | 7.45 | 5.08 | qfq | 26,989,558 | 202,196,006 | -0.67% |
| 2024-04-15 | 7.33 | 7.54 | 7.26 | 7.50 | 5.11 | qfq | 45,638,457 | 340,753,199 | 3.02% |
| 2024-04-12 | 7.31 | 7.37 | 7.26 | 7.28 | 4.96 | qfq | 15,970,017 | 116,954,112 | -0.27% |
| 2024-04-11 | 7.31 | 7.33 | 7.22 | 7.30 | 4.97 | qfq | 20,714,127 | 150,809,760 | -0.27% |
| 2024-04-10 | 7.36 | 7.42 | 7.29 | 7.32 | 4.99 | qfq | 18,815,538 | 138,234,731 | -0.81% |
| 2024-04-09 | 7.29 | 7.40 | 7.27 | 7.38 | 5.03 | qfq | 22,173,841 | 163,116,314 | 1.10% |
| 2024-04-08 | 7.26 | 7.34 | 7.23 | 7.30 | 4.97 | qfq | 24,613,046 | 179,737,725 | 0.14% |
| 2024-04-03 | 7.33 | 7.48 | 7.24 | 7.29 | 4.97 | qfq | 34,239,382 | 250,690,923 | -0.27% |
| 2024-04-02 | 7.18 | 7.33 | 7.14 | 7.31 | 4.98 | qfq | 43,877,267 | 319,548,872 | 1.81% |
| 2024-04-01 | 7.10 | 7.21 | 7.10 | 7.18 | 4.89 | qfq | 28,496,022 | 203,724,354 | 0.56% |
| 2024-03-29 | 7.00 | 7.14 | 6.99 | 7.14 | 4.86 | qfq | 29,063,840 | 205,352,524 | 1.56% |
| 2024-03-28 | 7.10 | 7.12 | 7.00 | 7.03 | 4.79 | qfq | 27,653,639 | 195,047,631 | -1.26% |
| 2024-03-27 | 7.08 | 7.19 | 7.04 | 7.12 | 4.85 | qfq | 39,749,203 | 283,841,248 | 0.42% |
| 2024-03-26 | 6.93 | 7.09 | 6.93 | 7.09 | 4.83 | qfq | 47,318,481 | 333,112,041 | 2.60% |
| 2024-03-25 | 6.76 | 6.97 | 6.76 | 6.91 | 4.71 | qfq | 45,368,008 | 312,762,324 | 2.07% |
| 2024-03-22 | 6.92 | 6.92 | 6.70 | 6.77 | 4.61 | qfq | 41,324,958 | 280,787,849 | -2.45% |
| 2024-03-21 | 6.89 | 6.95 | 6.86 | 6.94 | 4.73 | qfq | 23,367,488 | 161,454,976 | 0.87% |
| 2024-03-20 | 6.83 | 6.89 | 6.83 | 6.88 | 4.69 | qfq | 16,592,391 | 113,855,591 | 0.44% |
| 2024-03-19 | 6.85 | 6.90 | 6.82 | 6.85 | 4.67 | qfq | 21,303,636 | 145,996,996 | -0.44% |
| 2024-03-18 | 6.84 | 6.88 | 6.79 | 6.88 | 4.69 | qfq | 26,538,873 | 181,103,608 | 0.58% |
| 2024-03-15 | 6.81 | 6.86 | 6.79 | 6.84 | 4.66 | qfq | 23,222,821 | 158,702,851 | 0.74% |
| 2024-03-14 | 6.79 | 6.83 | 6.77 | 6.79 | 4.63 | qfq | 16,380,081 | 111,421,757 | -0.15% |
| 2024-03-13 | 6.84 | 6.86 | 6.75 | 6.80 | 4.63 | qfq | 27,562,356 | 187,272,689 | -0.58% |
| 2024-03-12 | 6.92 | 6.93 | 6.82 | 6.84 | 4.66 | qfq | 43,342,479 | 297,395,461 | -1.58% |
| 2024-03-11 | 6.92 | 6.95 | 6.84 | 6.95 | 4.74 | qfq | 23,028,148 | 158,531,132 | 0.58% |
| 2024-03-08 | 6.92 | 6.96 | 6.88 | 6.91 | 4.71 | qfq | 15,616,488 | 107,898,743 | 0.00% |
| 2024-03-07 | 6.88 | 7.00 | 6.88 | 6.91 | 4.71 | qfq | 22,366,037 | 155,328,867 | 0.29% |
| 2024-03-06 | 6.95 | 6.99 | 6.89 | 6.89 | 4.69 | qfq | 22,600,466 | 156,954,932 | -0.72% |
| 2024-03-05 | 6.86 | 6.97 | 6.86 | 6.94 | 4.73 | qfq | 26,373,937 | 182,750,753 | 0.29% |
| 2024-03-04 | 6.92 | 6.96 | 6.82 | 6.92 | 4.71 | qfq | 25,858,066 | 177,791,000 | -0.43% |
| 2024-03-01 | 7.02 | 7.04 | 6.89 | 6.95 | 4.74 | qfq | 29,356,805 | 204,227,153 | -1.56% |
| 2024-02-29 | 7.00 | 7.06 | 6.98 | 7.06 | 4.81 | qfq | 22,901,224 | 160,689,554 | 0.71% |
| 2024-02-28 | 7.07 | 7.13 | 7.01 | 7.01 | 4.78 | qfq | 23,122,908 | 163,440,078 | -0.71% |
| 2024-02-27 | 7.01 | 7.09 | 6.99 | 7.06 | 4.81 | qfq | 23,727,096 | 166,948,682 | 0.43% |
| 2024-02-26 | 7.15 | 7.15 | 7.02 | 7.03 | 4.79 | qfq | 27,139,311 | 191,941,601 | -1.68% |
| 2024-02-23 | 7.17 | 7.24 | 7.12 | 7.15 | 4.87 | qfq | 28,596,770 | 204,759,641 | -0.42% |
| 2024-02-22 | 7.22 | 7.28 | 7.12 | 7.18 | 4.89 | qfq | 31,265,730 | 223,912,776 | -0.55% |
| 2024-02-21 | 7.15 | 7.39 | 7.12 | 7.22 | 4.92 | qfq | 34,391,572 | 249,983,168 | 0.84% |
| 2024-02-20 | 7.18 | 7.23 | 7.11 | 7.16 | 4.88 | qfq | 29,218,512 | 209,190,257 | -1.10% |
| 2024-02-19 | 7.30 | 7.30 | 7.06 | 7.24 | 4.93 | qfq | 39,116,608 | 279,916,293 | 0.28% |
| 2024-02-08 | 7.24 | 7.41 | 7.19 | 7.22 | 4.92 | qfq | 61,609,099 | 450,847,978 | -1.10% |
| 2024-02-07 | 7.04 | 7.30 | 7.03 | 7.30 | 4.97 | qfq | 67,810,785 | 488,693,318 | 3.11% |
| 2024-02-06 | 6.89 | 7.10 | 6.85 | 7.08 | 4.82 | qfq | 34,250,392 | 240,415,839 | 2.46% |
| 2024-02-05 | 6.82 | 6.99 | 6.76 | 6.91 | 4.71 | qfq | 40,944,450 | 281,236,902 | 1.32% |
| 2024-02-02 | 6.85 | 6.90 | 6.69 | 6.82 | 4.65 | qfq | 28,057,336 | 191,562,577 | -0.44% |
| 2024-02-01 | 6.85 | 6.96 | 6.81 | 6.85 | 4.67 | qfq | 24,592,597 | 168,868,510 | -0.29% |
| 2024-01-31 | 6.87 | 6.99 | 6.80 | 6.87 | 4.68 | qfq | 26,672,582 | 184,060,496 | -0.58% |
| 2024-01-30 | 6.93 | 7.04 | 6.85 | 6.91 | 4.71 | qfq | 23,731,985 | 165,035,919 | -0.58% |
| 2024-01-29 | 6.97 | 7.05 | 6.93 | 6.95 | 4.74 | qfq | 32,436,300 | 226,899,308 | 0.00% |
| 2024-01-26 | 6.83 | 7.00 | 6.81 | 6.95 | 4.74 | qfq | 34,385,465 | 238,412,540 | 2.21% |
| 2024-01-25 | 6.77 | 6.86 | 6.73 | 6.80 | 4.63 | qfq | 23,719,646 | 160,855,965 | 0.44% |
| 2024-01-24 | 6.69 | 6.81 | 6.60 | 6.77 | 4.61 | qfq | 23,762,900 | 159,384,292 | 1.50% |
| 2024-01-23 | 6.58 | 6.72 | 6.52 | 6.67 | 4.54 | qfq | 20,871,124 | 138,463,003 | 0.91% |
| 2024-01-22 | 6.72 | 6.76 | 6.55 | 6.61 | 4.50 | qfq | 24,900,600 | 166,227,021 | -1.78% |
| 2024-01-19 | 6.73 | 6.80 | 6.68 | 6.73 | 4.59 | qfq | 17,068,642 | 115,214,041 | -0.44% |
| 2024-01-18 | 6.73 | 6.78 | 6.59 | 6.76 | 4.61 | qfq | 33,977,499 | 226,906,109 | -0.15% |
| 2024-01-17 | 6.80 | 6.89 | 6.77 | 6.77 | 4.61 | qfq | 30,510,403 | 208,849,848 | -0.29% |
| 2024-01-16 | 6.72 | 6.80 | 6.69 | 6.79 | 4.63 | qfq | 23,924,301 | 161,868,492 | 1.04% |
| 2024-01-15 | 6.72 | 6.75 | 6.64 | 6.72 | 4.58 | qfq | 18,265,740 | 122,502,622 | 0.30% |
| 2024-01-12 | 6.56 | 6.74 | 6.54 | 6.70 | 4.56 | qfq | 29,714,758 | 198,531,558 | 2.29% |
| 2024-01-11 | 6.46 | 6.60 | 6.44 | 6.55 | 4.46 | qfq | 24,643,214 | 161,231,508 | 1.08% |
| 2024-01-10 | 6.40 | 6.52 | 6.39 | 6.48 | 4.41 | qfq | 27,950,552 | 180,550,508 | 0.93% |
| 2024-01-09 | 6.33 | 6.45 | 6.28 | 6.42 | 4.37 | qfq | 21,662,763 | 138,191,568 | 1.10% |
| 2024-01-08 | 6.41 | 6.41 | 6.28 | 6.35 | 4.33 | qfq | 26,110,738 | 165,802,859 | -0.78% |
| 2024-01-05 | 6.28 | 6.49 | 6.25 | 6.40 | 4.36 | qfq | 36,295,289 | 232,283,598 | 1.91% |
| 2024-01-04 | 6.30 | 6.33 | 6.25 | 6.28 | 4.28 | qfq | 21,124,731 | 132,827,679 | -0.48% |
| 2024-01-03 | 6.35 | 6.37 | 6.26 | 6.31 | 4.30 | qfq | 20,677,900 | 130,578,082 | -0.47% |
| 2024-01-02 | 6.37 | 6.41 | 6.33 | 6.34 | 4.32 | qfq | 23,790,800 | 151,740,735 | -0.78% |
| 2023-12-29 | 6.41 | 6.45 | 6.33 | 6.39 | 4.35 | qfq | 22,174,663 | 141,509,002 | -0.47% |
| 2023-12-28 | 6.32 | 6.44 | 6.31 | 6.42 | 4.37 | qfq | 21,006,605 | 134,141,939 | 1.74% |
| 2023-12-27 | 6.30 | 6.34 | 6.24 | 6.31 | 4.30 | qfq | 19,868,120 | 124,936,570 | -0.16% |
| 2023-12-26 | 6.37 | 6.40 | 6.31 | 6.32 | 4.31 | qfq | 9,637,399 | 61,143,061 | -0.78% |
| 2023-12-25 | 6.43 | 6.44 | 6.33 | 6.37 | 4.34 | qfq | 12,647,604 | 80,661,992 | -1.09% |
| 2023-12-22 | 6.49 | 6.53 | 6.41 | 6.44 | 4.39 | qfq | 16,968,456 | 109,526,964 | -0.77% |
| 2023-12-21 | 6.48 | 6.53 | 6.39 | 6.49 | 4.42 | qfq | 16,477,229 | 106,374,374 | 0.15% |
| 2023-12-20 | 6.53 | 6.55 | 6.46 | 6.48 | 4.41 | qfq | 14,289,091 | 93,063,039 | -0.61% |
| 2023-12-19 | 6.60 | 6.62 | 6.45 | 6.52 | 4.44 | qfq | 28,930,999 | 188,077,728 | -1.21% |
| 2023-12-18 | 6.66 | 6.68 | 6.56 | 6.60 | 4.50 | qfq | 17,802,095 | 117,956,473 | -1.05% |
| 2023-12-15 | 6.73 | 6.76 | 6.66 | 6.67 | 4.54 | qfq | 13,722,561 | 91,941,243 | -1.04% |
| 2023-12-14 | 6.79 | 6.80 | 6.73 | 6.74 | 4.59 | qfq | 10,526,817 | 71,169,955 | -0.30% |
| 2023-12-13 | 6.83 | 6.84 | 6.76 | 6.76 | 4.61 | qfq | 11,633,100 | 79,044,052 | -1.02% |
| 2023-12-12 | 6.77 | 6.84 | 6.76 | 6.83 | 4.65 | qfq | 9,608,858 | 65,440,504 | 0.44% |
| 2023-12-11 | 6.71 | 6.82 | 6.65 | 6.80 | 4.63 | qfq | 17,923,545 | 120,691,584 | 0.89% |
| 2023-12-08 | 6.75 | 6.80 | 6.69 | 6.74 | 4.59 | qfq | 21,552,202 | 145,454,165 | -0.15% |
| 2023-12-07 | 6.71 | 6.77 | 6.67 | 6.75 | 4.60 | qfq | 15,934,030 | 107,138,604 | 0.60% |
| 2023-12-06 | 6.71 | 6.75 | 6.62 | 6.71 | 4.57 | qfq | 13,842,359 | 92,801,217 | 0.00% |
| 2023-12-05 | 6.76 | 6.78 | 6.70 | 6.71 | 4.57 | qfq | 12,125,658 | 81,788,803 | -0.74% |
| 2023-12-04 | 6.84 | 6.85 | 6.74 | 6.76 | 4.61 | qfq | 17,740,686 | 120,025,427 | -1.17% |
| 2023-12-01 | 6.79 | 6.84 | 6.78 | 6.84 | 4.66 | qfq | 15,409,694 | 105,005,414 | 0.88% |
| 2023-11-30 | 6.78 | 6.82 | 6.74 | 6.78 | 4.62 | qfq | 17,100,611 | 116,098,363 | 0.30% |
| 2023-11-29 | 6.85 | 6.86 | 6.73 | 6.76 | 4.61 | qfq | 19,659,096 | 133,052,218 | -1.31% |
| 2023-11-28 | 6.92 | 6.93 | 6.84 | 6.85 | 4.67 | qfq | 19,519,113 | 134,222,404 | -1.01% |
| 2023-11-27 | 6.98 | 7.01 | 6.88 | 6.92 | 4.71 | qfq | 22,409,575 | 154,978,990 | -0.86% |
| 2023-11-24 | 6.94 | 6.99 | 6.92 | 6.98 | 4.76 | qfq | 17,575,779 | 122,441,858 | 0.58% |
| 2023-11-23 | 6.89 | 6.96 | 6.86 | 6.94 | 4.73 | qfq | 22,263,776 | 154,418,078 | 0.87% |
| 2023-11-22 | 6.90 | 6.95 | 6.87 | 6.88 | 4.69 | qfq | 17,287,230 | 119,329,277 | -0.43% |
| 2023-11-21 | 6.94 | 6.99 | 6.90 | 6.91 | 4.71 | qfq | 22,589,267 | 156,937,257 | -0.72% |
| 2023-11-20 | 6.91 | 6.98 | 6.89 | 6.96 | 4.74 | qfq | 13,527,224 | 93,935,770 | 0.87% |
| 2023-11-17 | 6.93 | 6.95 | 6.88 | 6.90 | 4.70 | qfq | 19,606,883 | 135,395,297 | -0.72% |
| 2023-11-16 | 6.95 | 6.98 | 6.93 | 6.95 | 4.74 | qfq | 13,556,846 | 94,338,988 | -0.43% |
| 2023-11-15 | 7.02 | 7.03 | 6.95 | 6.98 | 4.76 | qfq | 21,255,973 | 148,363,119 | -0.29% |
| 2023-11-14 | 6.96 | 7.04 | 6.92 | 7.00 | 4.77 | qfq | 25,776,605 | 179,915,047 | 0.14% |
| 2023-11-13 | 7.04 | 7.05 | 6.95 | 6.99 | 4.76 | qfq | 28,566,669 | 199,250,747 | -0.71% |
| 2023-11-10 | 7.11 | 7.17 | 7.01 | 7.04 | 4.80 | qfq | 26,640,995 | 188,192,259 | -1.26% |
| 2023-11-09 | 7.11 | 7.17 | 7.08 | 7.13 | 4.86 | qfq | 25,981,659 | 185,131,036 | 0.28% |
| 2023-11-08 | 7.16 | 7.19 | 7.04 | 7.11 | 4.84 | qfq | 30,862,588 | 219,426,238 | -0.97% |
| 2023-11-07 | 7.21 | 7.23 | 7.16 | 7.18 | 4.89 | qfq | 20,302,250 | 145,785,853 | -0.42% |
| 2023-11-06 | 7.29 | 7.32 | 7.20 | 7.21 | 4.91 | qfq | 26,870,677 | 194,513,232 | -0.69% |
| 2023-11-03 | 7.36 | 7.38 | 7.26 | 7.26 | 4.95 | qfq | 23,045,201 | 167,922,759 | -1.09% |
| 2023-11-02 | 7.42 | 7.51 | 7.33 | 7.34 | 5.00 | qfq | 17,978,645 | 133,285,992 | -1.08% |
| 2023-11-01 | 7.40 | 7.43 | 7.36 | 7.42 | 5.06 | qfq | 13,829,662 | 102,369,729 | 0.82% |
| 2023-10-31 | 7.36 | 7.41 | 7.30 | 7.36 | 5.01 | qfq | 14,742,961 | 108,562,971 | 0.00% |
| 2023-10-30 | 7.50 | 7.50 | 7.25 | 7.36 | 5.01 | qfq | 30,949,322 | 227,525,336 | -1.87% |
| 2023-10-27 | 7.39 | 7.58 | 7.39 | 7.50 | 5.11 | qfq | 33,054,505 | 247,538,611 | 1.76% |
| 2023-10-26 | 7.22 | 7.40 | 7.21 | 7.37 | 5.02 | qfq | 17,208,955 | 126,466,115 | 1.52% |
| 2023-10-25 | 7.28 | 7.33 | 7.11 | 7.26 | 4.95 | qfq | 20,570,421 | 148,947,934 | 1.82% |
| 2023-10-24 | 7.15 | 7.18 | 7.07 | 7.13 | 4.86 | qfq | 18,651,700 | 132,773,678 | 0.00% |
| 2023-10-23 | 7.30 | 7.36 | 7.08 | 7.13 | 4.86 | qfq | 22,680,252 | 163,437,821 | -2.99% |
| 2023-10-20 | 7.32 | 7.36 | 7.23 | 7.35 | 5.01 | qfq | 11,510,051 | 84,226,818 | 0.41% |
| 2023-10-19 | 7.38 | 7.40 | 7.28 | 7.32 | 4.99 | qfq | 14,205,225 | 104,240,973 | -1.08% |
| 2023-10-18 | 7.38 | 7.45 | 7.36 | 7.40 | 5.04 | qfq | 11,115,391 | 82,180,590 | 0.00% |
| 2023-10-17 | 7.40 | 7.43 | 7.38 | 7.40 | 5.04 | qfq | 7,718,600 | 57,170,575 | -0.13% |
| 2023-10-16 | 7.42 | 7.46 | 7.35 | 7.41 | 5.05 | qfq | 18,293,698 | 135,558,597 | -0.80% |
| 2023-10-13 | 7.39 | 7.48 | 7.33 | 7.47 | 5.09 | qfq | 21,571,493 | 160,354,562 | 0.54% |
| 2023-10-12 | 7.39 | 7.49 | 7.34 | 7.43 | 5.06 | qfq | 19,227,249 | 142,798,419 | 1.78% |
| 2023-10-11 | 7.39 | 7.50 | 7.30 | 7.30 | 4.97 | qfq | 17,419,820 | 128,087,351 | -0.95% |
| 2023-10-10 | 7.33 | 7.40 | 7.29 | 7.37 | 5.02 | qfq | 14,721,738 | 108,344,568 | 0.41% |
| 2023-10-09 | 7.32 | 7.38 | 7.25 | 7.34 | 5.00 | qfq | 17,646,281 | 129,516,595 | 0.27% |
| 2023-09-28 | 7.36 | 7.39 | 7.31 | 7.32 | 4.99 | qfq | 18,095,000 | 132,877,830 | 0.00% |
| 2023-09-27 | 7.46 | 7.46 | 7.31 | 7.32 | 4.99 | qfq | 24,767,937 | 182,223,700 | -1.08% |
| 2023-09-26 | 7.42 | 7.52 | 7.37 | 7.40 | 5.04 | qfq | 18,351,700 | 136,030,260 | -0.40% |
| 2023-09-25 | 7.41 | 7.50 | 7.39 | 7.43 | 5.06 | qfq | 27,403,537 | 204,266,717 | -0.13% |
| 2023-09-22 | 7.49 | 7.50 | 7.33 | 7.44 | 5.07 | qfq | 26,581,891 | 196,602,505 | -0.27% |
| 2023-09-21 | 7.60 | 7.61 | 7.44 | 7.46 | 5.08 | qfq | 19,906,270 | 148,912,569 | -1.58% |
| 2023-09-20 | 7.53 | 7.62 | 7.48 | 7.58 | 5.16 | qfq | 22,737,000 | 172,245,187 | 0.66% |
| 2023-09-19 | 7.44 | 7.58 | 7.44 | 7.53 | 5.13 | qfq | 24,175,446 | 182,082,717 | 0.80% |
| 2023-09-18 | 7.38 | 7.51 | 7.31 | 7.47 | 5.09 | qfq | 29,514,680 | 218,842,788 | 1.49% |
| 2023-09-15 | 7.30 | 7.40 | 7.27 | 7.36 | 5.01 | qfq | 25,736,853 | 189,249,594 | 1.10% |
| 2023-09-14 | 7.19 | 7.33 | 7.18 | 7.28 | 4.96 | qfq | 21,449,972 | 156,338,676 | 1.25% |
| 2023-09-13 | 7.17 | 7.26 | 7.13 | 7.19 | 4.90 | qfq | 17,040,300 | 122,799,404 | 0.42% |
| 2023-09-12 | 7.16 | 7.20 | 7.12 | 7.16 | 4.88 | qfq | 17,452,930 | 125,084,040 | 0.00% |
| 2023-09-11 | 7.21 | 7.25 | 7.15 | 7.16 | 4.88 | qfq | 17,335,900 | 124,528,453 | -0.56% |
| 2023-09-08 | 7.24 | 7.29 | 7.19 | 7.20 | 4.91 | qfq | 7,680,285 | 55,460,870 | -0.41% |
| 2023-09-07 | 7.18 | 7.34 | 7.17 | 7.23 | 4.93 | qfq | 17,293,666 | 125,830,128 | 0.56% |
| 2023-09-06 | 7.18 | 7.24 | 7.16 | 7.19 | 4.90 | qfq | 7,917,900 | 57,081,809 | -0.14% |
| 2023-09-05 | 7.25 | 7.27 | 7.16 | 7.20 | 4.91 | qfq | 10,254,723 | 73,782,048 | -0.96% |
| 2023-09-04 | 7.20 | 7.35 | 7.18 | 7.27 | 4.95 | qfq | 23,160,063 | 168,940,720 | 0.97% |
| 2023-09-01 | 7.07 | 7.25 | 7.07 | 7.20 | 4.91 | qfq | 21,264,303 | 153,061,224 | 1.55% |
| 2023-08-31 | 7.09 | 7.21 | 7.07 | 7.09 | 4.83 | qfq | 20,731,129 | 147,753,904 | -0.14% |
| 2023-08-30 | 7.26 | 7.27 | 7.09 | 7.10 | 4.84 | qfq | 31,917,979 | 228,182,671 | -3.01% |
| 2023-08-29 | 7.42 | 7.42 | 7.15 | 7.32 | 4.99 | qfq | 34,967,344 | 254,174,190 | -1.35% |
| 2023-08-28 | 7.78 | 7.82 | 7.40 | 7.42 | 5.06 | qfq | 50,006,436 | 374,734,266 | 0.95% |
| 2023-08-25 | 7.16 | 7.38 | 7.13 | 7.35 | 5.01 | qfq | 39,519,051 | 288,933,313 | 2.80% |
| 2023-08-24 | 7.18 | 7.23 | 7.09 | 7.15 | 4.87 | qfq | 17,947,132 | 128,293,851 | -0.56% |
| 2023-08-23 | 7.17 | 7.29 | 7.16 | 7.19 | 4.90 | qfq | 15,087,337 | 109,216,277 | 0.00% |
| 2023-08-22 | 7.16 | 7.22 | 7.12 | 7.19 | 4.90 | qfq | 17,698,024 | 126,878,593 | 0.14% |
| 2023-08-21 | 7.33 | 7.35 | 7.16 | 7.18 | 4.89 | qfq | 24,598,084 | 177,787,657 | -2.05% |
| 2023-08-18 | 7.19 | 7.41 | 7.17 | 7.33 | 4.99 | qfq | 44,729,052 | 328,437,239 | 2.23% |
| 2023-08-17 | 7.20 | 7.20 | 7.11 | 7.17 | 4.88 | qfq | 16,165,707 | 115,675,360 | -0.55% |
| 2023-08-16 | 7.17 | 7.25 | 7.12 | 7.21 | 4.91 | qfq | 17,620,835 | 126,889,242 | 0.14% |
| 2023-08-15 | 7.07 | 7.24 | 7.06 | 7.20 | 4.91 | qfq | 29,518,808 | 211,771,910 | 2.13% |
| 2023-08-14 | 7.06 | 7.12 | 7.02 | 7.05 | 4.80 | qfq | 15,433,169 | 108,793,252 | -0.70% |
| 2023-08-11 | 7.17 | 7.23 | 7.09 | 7.10 | 4.84 | qfq | 15,239,925 | 108,787,613 | -1.25% |
| 2023-08-10 | 7.17 | 7.21 | 7.15 | 7.19 | 4.90 | qfq | 9,194,311 | 66,033,828 | -0.14% |
| 2023-08-09 | 7.11 | 7.23 | 7.11 | 7.20 | 4.91 | qfq | 12,328,302 | 88,614,111 | 0.84% |
| 2023-08-08 | 7.16 | 7.17 | 7.10 | 7.14 | 4.86 | qfq | 10,731,591 | 76,578,727 | -0.28% |
| 2023-08-07 | 7.23 | 7.23 | 7.13 | 7.16 | 4.88 | qfq | 12,519,022 | 89,709,656 | -0.97% |
| 2023-08-04 | 7.24 | 7.32 | 7.19 | 7.23 | 4.93 | qfq | 22,396,818 | 162,461,587 | 0.28% |
| 2023-08-03 | 7.10 | 7.22 | 7.06 | 7.21 | 4.91 | qfq | 23,934,248 | 171,332,894 | 1.26% |
| 2023-08-02 | 7.13 | 7.14 | 7.03 | 7.12 | 4.85 | qfq | 24,643,148 | 174,576,585 | -0.28% |
| 2023-08-01 | 7.17 | 7.23 | 7.11 | 7.14 | 4.86 | qfq | 22,189,963 | 158,808,108 | -0.56% |
| 2023-07-31 | 7.10 | 7.20 | 7.09 | 7.18 | 4.89 | qfq | 42,000,072 | 300,204,174 | 1.41% |
| 2023-07-28 | 6.85 | 7.12 | 6.84 | 7.08 | 4.82 | qfq | 46,461,971 | 327,049,147 | 2.91% |
| 2023-07-27 | 6.85 | 6.92 | 6.83 | 6.88 | 4.69 | qfq | 15,422,407 | 106,248,949 | 0.44% |
| 2023-07-26 | 6.84 | 6.87 | 6.82 | 6.85 | 4.67 | qfq | 13,484,094 | 92,301,468 | 0.15% |
| 2023-07-25 | 6.77 | 6.85 | 6.76 | 6.84 | 4.66 | qfq | 26,473,723 | 180,603,011 | 1.63% |
| 2023-07-24 | 6.80 | 6.80 | 6.70 | 6.73 | 4.59 | qfq | 17,207,699 | 116,053,507 | -1.17% |
| 2023-07-21 | 6.81 | 6.83 | 6.78 | 6.81 | 4.64 | qfq | 10,278,383 | 69,987,453 | 0.00% |
| 2023-07-20 | 6.85 | 6.85 | 6.80 | 6.81 | 4.64 | qfq | 7,138,600 | 48,747,029 | -0.15% |
| 2023-07-19 | 6.76 | 6.84 | 6.75 | 6.82 | 4.65 | qfq | 11,475,001 | 78,130,556 | 0.74% |
| 2023-07-18 | 6.78 | 6.79 | 6.73 | 6.77 | 4.61 | qfq | 6,884,495 | 46,484,711 | -0.15% |
| 2023-07-17 | 6.79 | 6.81 | 6.72 | 6.78 | 4.62 | qfq | 9,900,150 | 66,940,462 | -0.29% |