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
中国铁建601186.SH
最近收盘价6.402026-07-17
最近交易日2026-07-17
成交量（股）74,419,439
成交额（元）477,879,902
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-14 | 2025-07-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-15 | 2024-07-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-08-02 | cash_dividend | 0.28 | — | — | — | 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 | 6.37 | 6.48 | 6.36 | 6.40 | 6.40 | qfq | 74,419,439 | 477,879,902 | 0.47% |
| 2026-07-16 | 6.34 | 6.39 | 6.32 | 6.37 | 6.37 | qfq | 43,823,855 | 278,624,628 | 0.16% |
| 2026-07-15 | 6.23 | 6.36 | 6.22 | 6.36 | 6.36 | qfq | 52,159,565 | 328,841,828 | 1.92% |
| 2026-07-14 | 6.16 | 6.25 | 6.15 | 6.24 | 6.24 | qfq | 41,063,971 | 254,949,126 | 1.13% |
| 2026-07-13 | 6.16 | 6.20 | 6.15 | 6.17 | 6.17 | qfq | 39,586,177 | 244,312,249 | 0.00% |
| 2026-07-10 | 6.09 | 6.20 | 6.05 | 6.17 | 6.17 | qfq | 49,771,952 | 305,996,572 | 1.15% |
| 2026-07-09 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | qfq | 30,816,801 | 187,789,295 | -0.65% |
| 2026-07-08 | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | qfq | 30,400,301 | 186,109,173 | 0.99% |
| 2026-07-07 | 6.17 | 6.17 | 6.07 | 6.08 | 6.08 | qfq | 33,121,430 | 201,913,459 | -1.62% |
| 2026-07-06 | 6.11 | 6.18 | 6.09 | 6.18 | 6.18 | qfq | 37,393,611 | 229,628,214 | 0.98% |
| 2026-07-03 | 6.08 | 6.16 | 6.07 | 6.12 | 6.12 | qfq | 36,234,610 | 221,552,334 | 0.66% |
| 2026-07-02 | 6.03 | 6.13 | 6.02 | 6.08 | 6.08 | qfq | 42,448,450 | 258,382,119 | 0.50% |
| 2026-07-01 | 5.93 | 6.08 | 5.92 | 6.05 | 6.05 | qfq | 41,518,055 | 250,078,350 | 1.68% |
| 2026-06-30 | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | qfq | 35,881,621 | 214,268,796 | -1.49% |
| 2026-06-29 | 6.00 | 6.09 | 5.91 | 6.04 | 6.04 | qfq | 46,378,301 | 278,590,006 | 0.33% |
| 2026-06-26 | 6.12 | 6.16 | 6.02 | 6.02 | 6.02 | qfq | 49,519,721 | 300,782,243 | -1.95% |
| 2026-06-25 | 6.23 | 6.23 | 6.13 | 6.14 | 6.14 | qfq | 59,902,400 | 369,368,440 | -1.44% |
| 2026-06-24 | 6.28 | 6.31 | 6.23 | 6.23 | 6.23 | qfq | 44,492,081 | 278,136,565 | -1.11% |
| 2026-06-23 | 6.37 | 6.41 | 6.29 | 6.30 | 6.30 | qfq | 49,898,260 | 316,936,979 | -0.94% |
| 2026-06-22 | 6.27 | 6.38 | 6.22 | 6.36 | 6.36 | qfq | 63,853,903 | 401,802,464 | 0.95% |
| 2026-06-18 | 6.44 | 6.44 | 6.29 | 6.30 | 6.30 | qfq | 56,982,400 | 361,233,380 | -2.78% |
| 2026-06-17 | 6.33 | 6.57 | 6.26 | 6.48 | 6.48 | qfq | 90,173,223 | 577,614,667 | 2.37% |
| 2026-06-16 | 6.41 | 6.41 | 6.32 | 6.33 | 6.33 | qfq | 39,177,517 | 249,180,174 | -1.40% |
| 2026-06-15 | 6.44 | 6.49 | 6.38 | 6.42 | 6.42 | qfq | 43,873,252 | 282,245,968 | 0.16% |
| 2026-06-12 | 6.33 | 6.44 | 6.31 | 6.41 | 6.41 | qfq | 62,682,407 | 400,425,964 | 1.58% |
| 2026-06-11 | 6.28 | 6.34 | 6.24 | 6.31 | 6.31 | qfq | 39,588,925 | 249,214,604 | -0.16% |
| 2026-06-10 | 6.25 | 6.32 | 6.22 | 6.32 | 6.32 | qfq | 39,389,627 | 246,840,235 | 0.80% |
| 2026-06-09 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | qfq | 31,370,798 | 196,088,201 | 0.32% |
| 2026-06-08 | 6.34 | 6.35 | 6.22 | 6.25 | 6.25 | qfq | 48,702,175 | 305,566,792 | -1.73% |
| 2026-06-05 | 6.31 | 6.41 | 6.31 | 6.36 | 6.36 | qfq | 40,360,401 | 257,239,029 | 0.79% |
| 2026-06-04 | 6.38 | 6.41 | 6.26 | 6.31 | 6.31 | qfq | 39,529,778 | 250,269,543 | -1.25% |
| 2026-06-03 | 6.44 | 6.44 | 6.34 | 6.39 | 6.39 | qfq | 50,191,405 | 320,665,466 | -0.78% |
| 2026-06-02 | 6.49 | 6.50 | 6.42 | 6.44 | 6.44 | qfq | 50,108,987 | 323,765,243 | -0.77% |
| 2026-06-01 | 6.40 | 6.50 | 6.35 | 6.49 | 6.49 | qfq | 59,709,615 | 383,656,531 | 1.41% |
| 2026-05-29 | 6.24 | 6.45 | 6.24 | 6.40 | 6.40 | qfq | 90,031,117 | 572,373,664 | 2.73% |
| 2026-05-28 | 6.24 | 6.29 | 6.20 | 6.23 | 6.23 | qfq | 47,174,779 | 294,438,833 | -0.48% |
| 2026-05-27 | 6.32 | 6.34 | 6.22 | 6.26 | 6.26 | qfq | 63,881,701 | 400,236,181 | -1.26% |
| 2026-05-26 | 6.34 | 6.35 | 6.29 | 6.34 | 6.34 | qfq | 55,875,884 | 352,861,173 | -0.16% |
| 2026-05-25 | 6.37 | 6.41 | 6.33 | 6.35 | 6.35 | qfq | 55,238,320 | 351,232,204 | -0.31% |
| 2026-05-22 | 6.43 | 6.44 | 6.33 | 6.37 | 6.37 | qfq | 54,184,140 | 345,075,339 | -0.78% |
| 2026-05-21 | 6.50 | 6.52 | 6.42 | 6.42 | 6.42 | qfq | 45,063,601 | 291,971,387 | -1.08% |
| 2026-05-20 | 6.58 | 6.58 | 6.48 | 6.49 | 6.49 | qfq | 46,298,785 | 301,398,990 | -1.52% |
| 2026-05-19 | 6.55 | 6.62 | 6.51 | 6.59 | 6.59 | qfq | 65,420,265 | 429,627,072 | 1.38% |
| 2026-05-18 | 6.58 | 6.58 | 6.47 | 6.50 | 6.50 | qfq | 64,086,420 | 417,226,574 | -1.37% |
| 2026-05-15 | 6.66 | 6.67 | 6.58 | 6.59 | 6.59 | qfq | 64,862,334 | 428,889,263 | -1.05% |
| 2026-05-14 | 6.75 | 6.76 | 6.66 | 6.66 | 6.66 | qfq | 61,458,042 | 411,580,084 | -1.33% |
| 2026-05-13 | 6.76 | 6.76 | 6.73 | 6.75 | 6.75 | qfq | 51,600,124 | 347,937,089 | -0.15% |
| 2026-05-12 | 6.78 | 6.80 | 6.75 | 6.76 | 6.76 | qfq | 55,235,453 | 374,184,042 | -0.29% |
| 2026-05-11 | 6.75 | 6.79 | 6.75 | 6.78 | 6.78 | qfq | 49,816,764 | 337,353,666 | 0.44% |
| 2026-05-08 | 6.75 | 6.76 | 6.72 | 6.75 | 6.75 | qfq | 42,568,931 | 286,868,848 | -0.15% |
| 2026-05-07 | 6.73 | 6.78 | 6.71 | 6.76 | 6.76 | qfq | 67,192,630 | 453,587,935 | 0.60% |
| 2026-05-06 | 6.75 | 6.76 | 6.71 | 6.72 | 6.72 | qfq | 80,206,468 | 539,663,625 | -0.44% |
| 2026-04-30 | 6.76 | 6.77 | 6.73 | 6.75 | 6.75 | qfq | 54,590,072 | 368,368,667 | -0.59% |
| 2026-04-29 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | qfq | 43,624,940 | 295,886,771 | 0.44% |
| 2026-04-28 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | qfq | 45,136,946 | 304,995,906 | 0.30% |
| 2026-04-27 | 6.81 | 6.81 | 6.74 | 6.74 | 6.74 | qfq | 56,003,175 | 378,593,325 | -1.03% |
| 2026-04-24 | 6.85 | 6.86 | 6.80 | 6.81 | 6.81 | qfq | 59,731,132 | 407,455,920 | -0.73% |
| 2026-04-23 | 6.87 | 6.89 | 6.85 | 6.86 | 6.86 | qfq | 46,742,099 | 321,005,505 | -0.29% |
| 2026-04-22 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | qfq | 39,969,933 | 274,682,968 | -0.15% |
| 2026-04-21 | 6.90 | 6.92 | 6.89 | 6.89 | 6.89 | qfq | 55,230,106 | 381,051,066 | -0.14% |
| 2026-04-20 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | qfq | 58,976,764 | 407,506,368 | -0.43% |
| 2026-04-17 | 6.95 | 6.96 | 6.91 | 6.93 | 6.93 | qfq | 57,842,436 | 400,623,998 | -0.43% |
| 2026-04-16 | 6.97 | 6.98 | 6.94 | 6.96 | 6.96 | qfq | 41,267,765 | 287,172,587 | 0.00% |
| 2026-04-15 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | qfq | 30,914,379 | 215,548,968 | 0.00% |
| 2026-04-14 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | qfq | 35,850,128 | 249,096,854 | 0.43% |
| 2026-04-13 | 6.96 | 6.97 | 6.92 | 6.93 | 6.93 | qfq | 51,491,582 | 356,953,129 | -0.86% |
| 2026-04-10 | 6.98 | 7.02 | 6.98 | 6.99 | 6.99 | qfq | 37,238,137 | 260,666,240 | 0.29% |
| 2026-04-09 | 7.01 | 7.01 | 6.96 | 6.97 | 6.97 | qfq | 36,994,669 | 258,241,918 | -0.99% |
| 2026-04-08 | 6.97 | 7.04 | 6.96 | 7.04 | 7.04 | qfq | 62,355,168 | 436,925,373 | 1.88% |
| 2026-04-07 | 6.93 | 6.94 | 6.89 | 6.91 | 6.91 | qfq | 35,439,708 | 245,019,842 | 0.00% |
| 2026-04-03 | 6.97 | 6.98 | 6.90 | 6.91 | 6.91 | qfq | 45,738,285 | 316,696,373 | -0.86% |
| 2026-04-02 | 7.05 | 7.05 | 6.94 | 6.97 | 6.97 | qfq | 54,643,867 | 381,655,137 | -1.13% |
| 2026-04-01 | 7.10 | 7.14 | 7.03 | 7.05 | 7.05 | qfq | 67,473,966 | 476,853,726 | 0.00% |
| 2026-03-31 | 7.00 | 7.11 | 6.97 | 7.05 | 7.05 | qfq | 78,114,195 | 550,887,307 | 0.14% |
| 2026-03-30 | 6.93 | 7.09 | 6.91 | 7.04 | 7.04 | qfq | 59,459,547 | 416,410,506 | 0.72% |
| 2026-03-27 | 6.93 | 7.00 | 6.91 | 6.99 | 6.99 | qfq | 37,895,614 | 263,974,710 | 0.43% |
| 2026-03-26 | 7.05 | 7.06 | 6.93 | 6.96 | 6.96 | qfq | 68,418,915 | 478,569,985 | -1.28% |
| 2026-03-25 | 6.98 | 7.07 | 6.97 | 7.05 | 7.05 | qfq | 55,300,955 | 389,092,374 | 0.86% |
| 2026-03-24 | 6.96 | 6.99 | 6.90 | 6.99 | 6.99 | qfq | 55,393,979 | 384,958,262 | 1.30% |
| 2026-03-23 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | qfq | 132,187,748 | 923,647,924 | -3.63% |
| 2026-03-20 | 7.18 | 7.22 | 7.14 | 7.16 | 7.16 | qfq | 68,096,983 | 488,486,945 | -0.42% |
| 2026-03-19 | 7.24 | 7.27 | 7.18 | 7.19 | 7.19 | qfq | 90,590,226 | 653,768,217 | -1.37% |
| 2026-03-18 | 7.35 | 7.36 | 7.23 | 7.29 | 7.29 | qfq | 78,437,781 | 570,935,669 | -0.55% |
| 2026-03-17 | 7.39 | 7.43 | 7.33 | 7.33 | 7.33 | qfq | 79,983,417 | 590,528,694 | -0.54% |
| 2026-03-16 | 7.53 | 7.53 | 7.35 | 7.37 | 7.37 | qfq | 144,861,300 | 1,074,380,053 | -1.86% |
| 2026-03-13 | 7.39 | 7.59 | 7.37 | 7.51 | 7.51 | qfq | 208,880,437 | 1,567,460,804 | 1.35% |
| 2026-03-12 | 7.36 | 7.41 | 7.34 | 7.41 | 7.41 | qfq | 105,793,633 | 780,574,551 | 0.54% |
| 2026-03-11 | 7.27 | 7.39 | 7.23 | 7.37 | 7.37 | qfq | 107,407,669 | 788,225,203 | 1.24% |
| 2026-03-10 | 7.25 | 7.30 | 7.21 | 7.28 | 7.28 | qfq | 78,729,447 | 571,646,470 | 0.83% |
| 2026-03-09 | 7.22 | 7.27 | 7.20 | 7.22 | 7.22 | qfq | 82,654,052 | 597,689,293 | -0.69% |
| 2026-03-06 | 7.18 | 7.28 | 7.17 | 7.27 | 7.27 | qfq | 76,762,154 | 555,206,063 | 0.97% |
| 2026-03-05 | 7.19 | 7.26 | 7.18 | 7.20 | 7.20 | qfq | 94,286,132 | 680,097,598 | 0.84% |
| 2026-03-04 | 7.24 | 7.25 | 7.12 | 7.14 | 7.14 | qfq | 122,505,314 | 877,750,792 | -1.52% |
| 2026-03-03 | 7.34 | 7.36 | 7.24 | 7.25 | 7.25 | qfq | 117,648,639 | 857,654,669 | -1.36% |
| 2026-03-02 | 7.30 | 7.37 | 7.27 | 7.35 | 7.35 | qfq | 118,593,887 | 867,801,721 | -0.14% |
| 2026-02-27 | 7.34 | 7.39 | 7.33 | 7.36 | 7.36 | qfq | 87,397,536 | 643,013,011 | 0.00% |
| 2026-02-26 | 7.30 | 7.38 | 7.28 | 7.36 | 7.36 | qfq | 137,976,160 | 1,010,905,556 | 0.96% |
| 2026-02-25 | 7.31 | 7.51 | 7.27 | 7.29 | 7.29 | qfq | 298,263,425 | 2,200,554,084 | -0.68% |
| 2026-02-24 | 7.22 | 7.34 | 7.21 | 7.34 | 7.34 | qfq | 127,945,865 | 934,339,251 | 2.37% |
| 2026-02-13 | 7.23 | 7.24 | 7.17 | 7.17 | 7.17 | qfq | 57,323,789 | 413,158,988 | -0.97% |
| 2026-02-12 | 7.25 | 7.27 | 7.22 | 7.24 | 7.24 | qfq | 47,749,789 | 345,858,430 | 0.00% |
| 2026-02-11 | 7.24 | 7.25 | 7.22 | 7.24 | 7.24 | qfq | 31,650,965 | 229,146,047 | 0.14% |
| 2026-02-10 | 7.25 | 7.26 | 7.22 | 7.23 | 7.23 | qfq | 39,909,100 | 288,597,040 | -0.41% |
| 2026-02-09 | 7.27 | 7.29 | 7.24 | 7.26 | 7.26 | qfq | 50,353,287 | 365,621,759 | 0.41% |
| 2026-02-06 | 7.23 | 7.26 | 7.21 | 7.23 | 7.23 | qfq | 54,722,219 | 395,920,679 | -0.55% |
| 2026-02-05 | 7.26 | 7.28 | 7.23 | 7.27 | 7.27 | qfq | 67,865,989 | 492,507,208 | -0.14% |
| 2026-02-04 | 7.15 | 7.29 | 7.14 | 7.28 | 7.28 | qfq | 107,877,943 | 780,386,976 | 1.53% |
| 2026-02-03 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | qfq | 63,987,545 | 458,339,522 | 0.56% |
| 2026-02-02 | 7.25 | 7.26 | 7.12 | 7.13 | 7.13 | qfq | 143,760,208 | 1,035,729,174 | -1.93% |
| 2026-01-30 | 7.31 | 7.39 | 7.25 | 7.27 | 7.27 | qfq | 139,404,477 | 1,020,258,434 | -0.82% |
| 2026-01-29 | 7.36 | 7.38 | 7.21 | 7.33 | 7.33 | qfq | 259,681,078 | 1,887,278,693 | 0.14% |
| 2026-01-28 | 7.33 | 7.59 | 7.30 | 7.32 | 7.32 | qfq | 411,479,076 | 3,052,881,492 | -0.14% |
| 2026-01-27 | 7.45 | 7.45 | 7.32 | 7.33 | 7.33 | qfq | 152,016,332 | 1,119,444,179 | -2.14% |
| 2026-01-26 | 7.40 | 7.50 | 7.31 | 7.49 | 7.49 | qfq | 311,841,895 | 2,309,570,987 | 1.35% |
| 2026-01-23 | 7.54 | 7.55 | 7.37 | 7.39 | 7.39 | qfq | 183,067,567 | 1,364,655,140 | -1.86% |
| 2026-01-22 | 7.60 | 7.67 | 7.52 | 7.53 | 7.53 | qfq | 112,884,683 | 852,718,363 | -0.92% |
| 2026-01-21 | 7.63 | 7.65 | 7.58 | 7.60 | 7.60 | qfq | 63,767,390 | 485,692,979 | -0.52% |
| 2026-01-20 | 7.51 | 7.65 | 7.50 | 7.64 | 7.64 | qfq | 85,503,049 | 648,816,520 | 1.73% |
| 2026-01-19 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | qfq | 60,762,559 | 456,124,405 | -0.27% |
| 2026-01-16 | 7.68 | 7.87 | 7.51 | 7.53 | 7.53 | qfq | 238,015,522 | 1,819,159,123 | -1.83% |
| 2026-01-15 | 7.67 | 7.70 | 7.66 | 7.67 | 7.67 | qfq | 56,223,696 | 431,426,058 | 0.00% |
| 2026-01-14 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | qfq | 128,063,564 | 992,352,392 | -1.92% |
| 2026-01-13 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | qfq | 70,690,263 | 553,104,471 | 0.13% |
| 2026-01-12 | 7.79 | 7.82 | 7.78 | 7.81 | 7.81 | qfq | 49,477,516 | 386,051,887 | 0.13% |
| 2026-01-09 | 7.80 | 7.81 | 7.77 | 7.80 | 7.80 | qfq | 41,294,612 | 321,721,368 | 0.00% |
| 2026-01-08 | 7.79 | 7.81 | 7.75 | 7.80 | 7.80 | qfq | 32,952,430 | 256,507,306 | 0.13% |
| 2026-01-07 | 7.77 | 7.84 | 7.76 | 7.79 | 7.79 | qfq | 45,464,948 | 354,968,224 | 0.26% |
| 2026-01-06 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | qfq | 47,914,225 | 371,181,863 | 0.78% |
| 2026-01-05 | 7.68 | 7.71 | 7.67 | 7.71 | 7.71 | qfq | 33,601,072 | 258,494,849 | 0.52% |
| 2025-12-31 | 7.69 | 7.72 | 7.67 | 7.67 | 7.67 | qfq | 27,692,600 | 212,886,954 | -0.39% |
| 2025-12-30 | 7.75 | 7.76 | 7.69 | 7.70 | 7.70 | qfq | 36,639,117 | 282,355,495 | -0.90% |
| 2025-12-29 | 7.81 | 7.84 | 7.76 | 7.77 | 7.77 | qfq | 34,463,031 | 268,648,711 | -0.51% |
| 2025-12-26 | 7.80 | 7.82 | 7.77 | 7.81 | 7.81 | qfq | 22,274,588 | 173,688,920 | 0.00% |
| 2025-12-25 | 7.82 | 7.83 | 7.78 | 7.81 | 7.81 | qfq | 23,234,228 | 181,312,772 | -0.13% |
| 2025-12-24 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | qfq | 22,278,866 | 174,039,908 | 0.39% |
| 2025-12-23 | 7.78 | 7.82 | 7.77 | 7.79 | 7.79 | qfq | 19,642,200 | 153,178,589 | 0.13% |
| 2025-12-22 | 7.81 | 7.81 | 7.77 | 7.78 | 7.78 | qfq | 21,676,100 | 168,899,761 | -0.26% |
| 2025-12-19 | 7.78 | 7.81 | 7.76 | 7.80 | 7.80 | qfq | 19,438,926 | 151,443,768 | 0.26% |
| 2025-12-18 | 7.75 | 7.79 | 7.74 | 7.78 | 7.78 | qfq | 17,362,200 | 134,926,409 | 0.26% |
| 2025-12-17 | 7.73 | 7.79 | 7.69 | 7.76 | 7.76 | qfq | 21,694,595 | 167,757,108 | 0.39% |
| 2025-12-16 | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | qfq | 22,216,760 | 172,052,891 | -0.64% |
| 2025-12-15 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | qfq | 25,455,652 | 198,684,404 | -0.38% |
| 2025-12-12 | 7.77 | 7.83 | 7.75 | 7.81 | 7.81 | qfq | 45,708,943 | 356,419,164 | 0.39% |
| 2025-12-11 | 7.77 | 7.81 | 7.75 | 7.78 | 7.78 | qfq | 31,443,552 | 244,783,683 | 0.13% |
| 2025-12-10 | 7.67 | 7.78 | 7.66 | 7.77 | 7.77 | qfq | 30,660,980 | 236,692,422 | 1.17% |
| 2025-12-09 | 7.76 | 7.77 | 7.68 | 7.68 | 7.68 | qfq | 33,100,190 | 254,735,583 | -1.03% |
| 2025-12-08 | 7.81 | 7.82 | 7.76 | 7.76 | 7.76 | qfq | 22,401,355 | 174,352,009 | -0.51% |
| 2025-12-05 | 7.77 | 7.82 | 7.75 | 7.80 | 7.80 | qfq | 24,562,733 | 191,240,449 | 0.13% |
| 2025-12-04 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | qfq | 18,854,900 | 146,728,017 | 0.26% |
| 2025-12-03 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | qfq | 23,949,300 | 186,173,204 | -0.26% |
| 2025-12-02 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | qfq | 20,752,935 | 161,340,640 | 0.26% |
| 2025-12-01 | 7.73 | 7.78 | 7.71 | 7.77 | 7.77 | qfq | 27,684,201 | 214,580,471 | 0.52% |
| 2025-11-28 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | qfq | 18,609,078 | 143,636,947 | 0.00% |
| 2025-11-27 | 7.73 | 7.76 | 7.71 | 7.73 | 7.73 | qfq | 16,272,009 | 125,952,124 | -0.13% |
| 2025-11-26 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | qfq | 17,214,200 | 133,735,961 | -0.13% |
| 2025-11-25 | 7.73 | 7.77 | 7.72 | 7.75 | 7.75 | qfq | 17,655,731 | 136,917,371 | 0.26% |
| 2025-11-24 | 7.68 | 7.77 | 7.68 | 7.73 | 7.73 | qfq | 34,298,100 | 265,149,644 | 0.39% |
| 2025-11-21 | 7.80 | 7.81 | 7.67 | 7.70 | 7.70 | qfq | 62,250,613 | 481,727,176 | -1.79% |
| 2025-11-20 | 7.86 | 7.89 | 7.83 | 7.84 | 7.84 | qfq | 37,588,704 | 295,567,693 | 0.00% |
| 2025-11-19 | 7.86 | 7.88 | 7.83 | 7.84 | 7.84 | qfq | 26,095,012 | 204,911,823 | -0.25% |
| 2025-11-18 | 7.90 | 7.91 | 7.83 | 7.86 | 7.86 | qfq | 32,950,318 | 259,269,510 | -0.63% |
| 2025-11-17 | 7.95 | 7.96 | 7.89 | 7.91 | 7.91 | qfq | 44,433,000 | 351,648,477 | -0.75% |
| 2025-11-14 | 8.00 | 8.03 | 7.96 | 7.97 | 7.97 | qfq | 37,764,020 | 302,045,126 | -0.75% |
| 2025-11-13 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | qfq | 35,062,209 | 280,831,731 | 0.00% |
| 2025-11-12 | 8.05 | 8.07 | 8.01 | 8.03 | 8.03 | qfq | 34,160,496 | 274,457,479 | -0.25% |
| 2025-11-11 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | qfq | 30,072,926 | 241,846,323 | -0.12% |
| 2025-11-10 | 8.01 | 8.06 | 7.99 | 8.06 | 8.06 | qfq | 32,254,555 | 259,092,886 | 0.50% |
| 2025-11-07 | 8.00 | 8.04 | 7.99 | 8.02 | 8.02 | qfq | 29,375,455 | 235,419,499 | 0.12% |
| 2025-11-06 | 7.96 | 8.07 | 7.94 | 8.01 | 8.01 | qfq | 47,321,300 | 379,437,693 | 0.63% |
| 2025-11-05 | 7.95 | 7.98 | 7.91 | 7.96 | 7.96 | qfq | 32,891,300 | 261,169,218 | -0.13% |
| 2025-11-04 | 7.98 | 8.00 | 7.94 | 7.97 | 7.97 | qfq | 36,675,879 | 292,593,019 | -0.25% |
| 2025-11-03 | 7.96 | 8.00 | 7.94 | 7.99 | 7.99 | qfq | 30,757,542 | 245,408,169 | 0.50% |
| 2025-10-31 | 8.06 | 8.06 | 7.94 | 7.95 | 7.95 | qfq | 67,518,505 | 538,336,455 | -1.24% |
| 2025-10-30 | 8.06 | 8.13 | 8.04 | 8.05 | 8.05 | qfq | 47,216,142 | 381,732,393 | -0.12% |
| 2025-10-29 | 8.01 | 8.07 | 7.99 | 8.06 | 8.06 | qfq | 45,323,702 | 363,677,248 | 0.37% |
| 2025-10-28 | 8.15 | 8.15 | 8.02 | 8.03 | 8.03 | qfq | 54,223,143 | 437,273,193 | -1.59% |
| 2025-10-27 | 8.09 | 8.17 | 8.03 | 8.16 | 8.16 | qfq | 66,473,255 | 540,200,800 | 0.87% |
| 2025-10-24 | 8.09 | 8.11 | 8.05 | 8.09 | 8.09 | qfq | 41,611,858 | 336,192,175 | 0.00% |
| 2025-10-23 | 8.05 | 8.09 | 8.00 | 8.09 | 8.09 | qfq | 37,640,166 | 302,858,483 | 0.25% |
| 2025-10-22 | 8.09 | 8.12 | 8.05 | 8.07 | 8.07 | qfq | 41,120,300 | 332,596,399 | 0.00% |
| 2025-10-21 | 7.96 | 8.08 | 7.96 | 8.07 | 8.07 | qfq | 52,825,180 | 425,419,119 | 1.38% |
| 2025-10-20 | 8.00 | 8.02 | 7.94 | 7.96 | 7.96 | qfq | 35,662,800 | 284,075,409 | -0.38% |
| 2025-10-17 | 8.04 | 8.08 | 7.98 | 7.99 | 7.99 | qfq | 44,253,195 | 355,069,066 | -0.62% |
| 2025-10-16 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | qfq | 38,212,535 | 307,144,130 | -0.37% |
| 2025-10-15 | 8.10 | 8.13 | 8.01 | 8.07 | 8.07 | qfq | 49,019,226 | 395,301,925 | -0.12% |
| 2025-10-14 | 8.08 | 8.13 | 8.06 | 8.08 | 8.08 | qfq | 54,477,904 | 441,068,872 | 0.00% |
| 2025-10-13 | 8.02 | 8.08 | 7.97 | 8.08 | 8.08 | qfq | 67,733,068 | 543,388,851 | -0.74% |
| 2025-10-10 | 8.01 | 8.22 | 7.98 | 8.14 | 8.14 | qfq | 107,128,688 | 872,056,463 | 1.12% |
| 2025-10-09 | 7.85 | 8.05 | 7.84 | 8.05 | 8.05 | qfq | 79,924,287 | 638,488,744 | 2.55% |
| 2025-09-30 | 7.83 | 7.88 | 7.79 | 7.85 | 7.85 | qfq | 34,623,839 | 271,586,963 | 0.38% |
| 2025-09-29 | 7.80 | 7.84 | 7.72 | 7.82 | 7.82 | qfq | 37,777,136 | 293,655,441 | 0.26% |
| 2025-09-26 | 7.78 | 7.84 | 7.75 | 7.80 | 7.80 | qfq | 36,741,258 | 286,640,399 | 0.26% |
| 2025-09-25 | 7.86 | 7.87 | 7.78 | 7.78 | 7.78 | qfq | 47,293,501 | 369,372,029 | -1.14% |
| 2025-09-24 | 7.88 | 7.91 | 7.83 | 7.87 | 7.87 | qfq | 44,357,574 | 348,673,021 | -0.63% |
| 2025-09-23 | 7.86 | 7.94 | 7.78 | 7.92 | 7.92 | qfq | 46,069,790 | 362,731,023 | 0.64% |
| 2025-09-22 | 7.92 | 7.93 | 7.84 | 7.87 | 7.87 | qfq | 38,756,823 | 304,876,798 | -0.76% |
| 2025-09-19 | 7.92 | 7.95 | 7.90 | 7.93 | 7.93 | qfq | 30,995,072 | 245,462,709 | 0.13% |
| 2025-09-18 | 8.04 | 8.05 | 7.89 | 7.92 | 7.92 | qfq | 54,365,889 | 433,268,553 | -1.74% |
| 2025-09-17 | 8.01 | 8.07 | 7.97 | 8.06 | 8.06 | qfq | 43,050,955 | 345,861,085 | 0.50% |
| 2025-09-16 | 8.02 | 8.03 | 7.97 | 8.02 | 8.02 | qfq | 28,579,100 | 228,637,497 | 0.00% |
| 2025-09-15 | 8.02 | 8.05 | 7.98 | 8.02 | 8.02 | qfq | 32,979,867 | 263,973,862 | 0.00% |
| 2025-09-12 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | qfq | 50,546,174 | 406,417,262 | 0.00% |
| 2025-09-11 | 7.95 | 8.02 | 7.94 | 8.02 | 8.02 | qfq | 39,362,891 | 314,110,673 | 0.63% |
| 2025-09-10 | 8.00 | 8.01 | 7.94 | 7.97 | 7.97 | qfq | 23,495,994 | 187,206,138 | -0.38% |
| 2025-09-09 | 8.03 | 8.04 | 7.96 | 8.00 | 8.00 | qfq | 28,938,296 | 231,598,138 | -0.37% |
| 2025-09-08 | 7.96 | 8.04 | 7.94 | 8.03 | 8.03 | qfq | 39,197,815 | 313,639,052 | 0.75% |
| 2025-09-05 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | qfq | 37,233,678 | 295,757,881 | 0.38% |
| 2025-09-04 | 7.99 | 7.99 | 7.89 | 7.94 | 7.94 | qfq | 48,653,541 | 386,280,491 | -0.63% |
| 2025-09-03 | 8.07 | 8.09 | 7.95 | 7.99 | 7.99 | qfq | 49,329,829 | 395,578,654 | -0.99% |
| 2025-09-02 | 8.07 | 8.10 | 8.03 | 8.07 | 8.07 | qfq | 54,700,852 | 441,124,575 | -0.25% |
| 2025-09-01 | 8.12 | 8.14 | 8.07 | 8.09 | 8.09 | qfq | 49,948,547 | 404,145,987 | -0.49% |
| 2025-08-29 | 8.15 | 8.26 | 8.12 | 8.13 | 8.13 | qfq | 62,686,415 | 513,211,094 | 0.00% |
| 2025-08-28 | 8.10 | 8.15 | 8.03 | 8.13 | 8.13 | qfq | 61,279,281 | 495,881,688 | 0.25% |
| 2025-08-27 | 8.27 | 8.28 | 8.11 | 8.11 | 8.11 | qfq | 77,111,875 | 631,750,027 | -1.82% |
| 2025-08-26 | 8.30 | 8.30 | 8.25 | 8.26 | 8.26 | qfq | 52,947,345 | 438,103,839 | -0.72% |
| 2025-08-25 | 8.23 | 8.33 | 8.22 | 8.32 | 8.32 | qfq | 96,452,937 | 798,592,006 | 1.09% |
| 2025-08-22 | 8.17 | 8.23 | 8.12 | 8.23 | 8.23 | qfq | 69,549,676 | 568,259,458 | 0.61% |
| 2025-08-21 | 8.13 | 8.22 | 8.12 | 8.18 | 8.18 | qfq | 87,529,933 | 716,392,570 | 0.86% |
| 2025-08-20 | 8.07 | 8.11 | 8.04 | 8.11 | 8.11 | qfq | 48,760,038 | 393,384,780 | 0.25% |
| 2025-08-19 | 8.12 | 8.14 | 8.07 | 8.09 | 8.09 | qfq | 61,931,562 | 501,445,551 | -0.25% |
| 2025-08-18 | 8.10 | 8.16 | 8.09 | 8.11 | 8.11 | qfq | 66,086,159 | 536,988,175 | 0.25% |
| 2025-08-15 | 8.07 | 8.12 | 8.07 | 8.09 | 8.09 | qfq | 52,989,110 | 428,899,401 | 0.00% |
| 2025-08-14 | 8.17 | 8.21 | 8.08 | 8.09 | 8.09 | qfq | 57,156,535 | 465,753,830 | -0.98% |
| 2025-08-13 | 8.20 | 8.23 | 8.16 | 8.17 | 8.17 | qfq | 54,001,528 | 441,948,026 | -0.37% |
| 2025-08-12 | 8.23 | 8.26 | 8.17 | 8.20 | 8.20 | qfq | 50,359,849 | 413,212,145 | -0.36% |
| 2025-08-11 | 8.34 | 8.37 | 8.22 | 8.23 | 8.23 | qfq | 75,790,002 | 626,962,503 | 0.24% |
| 2025-08-08 | 8.10 | 8.21 | 8.07 | 8.21 | 8.21 | qfq | 59,848,304 | 488,367,989 | 1.36% |
| 2025-08-07 | 8.12 | 8.15 | 8.09 | 8.10 | 8.10 | qfq | 29,846,342 | 242,125,787 | 0.00% |
| 2025-08-06 | 8.12 | 8.12 | 8.07 | 8.10 | 8.10 | qfq | 28,446,687 | 230,176,470 | -0.25% |
| 2025-08-05 | 8.09 | 8.12 | 8.07 | 8.12 | 8.12 | qfq | 27,878,626 | 225,780,182 | 0.50% |
| 2025-08-04 | 8.05 | 8.09 | 8.04 | 8.08 | 8.08 | qfq | 26,302,508 | 212,030,423 | 0.25% |
| 2025-08-01 | 8.05 | 8.08 | 8.04 | 8.06 | 8.06 | qfq | 27,931,130 | 225,096,636 | 0.00% |
| 2025-07-31 | 8.16 | 8.18 | 8.04 | 8.06 | 8.06 | qfq | 65,780,619 | 532,543,524 | -1.47% |
| 2025-07-30 | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | qfq | 54,565,032 | 447,660,515 | 0.00% |
| 2025-07-29 | 8.21 | 8.23 | 8.14 | 8.18 | 8.18 | qfq | 63,131,021 | 516,127,784 | -0.49% |
| 2025-07-28 | 8.26 | 8.27 | 8.21 | 8.22 | 8.22 | qfq | 54,345,492 | 447,317,474 | -0.48% |
| 2025-07-25 | 8.43 | 8.44 | 8.24 | 8.26 | 8.26 | qfq | 123,018,496 | 1,022,190,431 | -2.36% |
| 2025-07-24 | 8.43 | 8.51 | 8.33 | 8.46 | 8.46 | qfq | 134,206,204 | 1,133,421,357 | 0.36% |
| 2025-07-23 | 8.93 | 8.93 | 8.42 | 8.43 | 8.43 | qfq | 228,809,340 | 1,974,829,174 | -4.31% |
| 2025-07-22 | 8.48 | 8.81 | 8.26 | 8.81 | 8.81 | qfq | 292,397,833 | 2,509,232,837 | 1.73% |
| 2025-07-21 | 8.55 | 8.67 | 8.46 | 8.66 | 8.36 | qfq | 192,743,477 | 1,655,826,872 | 3.96% |
| 2025-07-18 | 8.28 | 8.33 | 8.27 | 8.33 | 8.04 | qfq | 34,315,670 | 284,937,878 | 0.73% |
| 2025-07-17 | 8.25 | 8.28 | 8.22 | 8.27 | 7.98 | qfq | 30,208,394 | 249,229,554 | 0.24% |
| 2025-07-16 | 8.31 | 8.33 | 8.18 | 8.25 | 7.96 | qfq | 48,177,865 | 397,076,250 | -0.60% |
| 2025-07-15 | 8.35 | 8.37 | 8.26 | 8.30 | 8.01 | qfq | 38,211,350 | 317,417,853 | -0.48% |
| 2025-07-14 | 8.29 | 8.43 | 8.29 | 8.34 | 8.05 | qfq | 54,180,902 | 453,195,870 | 0.72% |
| 2025-07-11 | 8.31 | 8.42 | 8.28 | 8.28 | 7.99 | qfq | 74,878,851 | 624,703,963 | 0.00% |
| 2025-07-10 | 8.22 | 8.34 | 8.21 | 8.28 | 7.99 | qfq | 49,445,155 | 409,410,982 | 0.73% |
| 2025-07-09 | 8.17 | 8.34 | 8.15 | 8.22 | 7.94 | qfq | 60,856,673 | 502,232,841 | 0.61% |
| 2025-07-08 | 8.13 | 8.18 | 8.09 | 8.17 | 7.89 | qfq | 35,198,434 | 286,719,123 | 0.49% |
| 2025-07-07 | 8.12 | 8.14 | 8.08 | 8.13 | 7.85 | qfq | 22,571,646 | 183,305,724 | 0.12% |
| 2025-07-04 | 8.09 | 8.14 | 8.08 | 8.12 | 7.84 | qfq | 30,768,987 | 249,660,520 | 0.50% |
| 2025-07-03 | 8.08 | 8.12 | 8.06 | 8.08 | 7.80 | qfq | 25,353,970 | 205,112,882 | -0.12% |
| 2025-07-02 | 7.98 | 8.10 | 7.97 | 8.09 | 7.81 | qfq | 43,553,170 | 350,982,787 | 1.38% |
| 2025-07-01 | 8.02 | 8.03 | 7.97 | 7.98 | 7.70 | qfq | 22,436,200 | 179,131,274 | -0.37% |
| 2025-06-30 | 8.01 | 8.03 | 7.98 | 8.01 | 7.73 | qfq | 25,337,976 | 202,855,393 | 0.00% |
| 2025-06-27 | 8.04 | 8.10 | 8.00 | 8.01 | 7.73 | qfq | 37,275,937 | 300,290,608 | -0.25% |
| 2025-06-26 | 8.02 | 8.06 | 8.00 | 8.03 | 7.75 | qfq | 33,612,869 | 269,952,524 | 0.00% |
| 2025-06-25 | 7.99 | 8.04 | 7.95 | 8.03 | 7.75 | qfq | 37,669,030 | 301,222,563 | 0.50% |
| 2025-06-24 | 7.84 | 8.00 | 7.83 | 7.99 | 7.71 | qfq | 48,258,226 | 383,303,423 | 2.04% |
| 2025-06-23 | 7.80 | 7.86 | 7.76 | 7.83 | 7.56 | qfq | 24,638,828 | 192,277,527 | 0.13% |
| 2025-06-20 | 7.78 | 7.85 | 7.77 | 7.82 | 7.55 | qfq | 17,739,889 | 138,665,360 | 0.51% |
| 2025-06-19 | 7.89 | 7.90 | 7.78 | 7.78 | 7.51 | qfq | 32,810,604 | 256,614,683 | -1.52% |
| 2025-06-18 | 7.92 | 7.93 | 7.87 | 7.90 | 7.63 | qfq | 16,374,484 | 129,339,091 | -0.38% |
| 2025-06-17 | 7.88 | 7.94 | 7.87 | 7.93 | 7.66 | qfq | 21,878,905 | 173,024,471 | 0.63% |
| 2025-06-16 | 7.93 | 7.94 | 7.87 | 7.88 | 7.61 | qfq | 33,684,371 | 265,891,479 | -0.63% |
| 2025-06-13 | 7.97 | 7.99 | 7.91 | 7.93 | 7.66 | qfq | 30,849,939 | 245,055,993 | -0.63% |
| 2025-06-12 | 8.00 | 8.03 | 7.95 | 7.98 | 7.70 | qfq | 19,549,279 | 156,116,300 | -0.50% |
| 2025-06-11 | 7.95 | 8.04 | 7.94 | 8.02 | 7.74 | qfq | 29,227,946 | 233,912,031 | 1.01% |
| 2025-06-10 | 7.99 | 8.01 | 7.93 | 7.94 | 7.66 | qfq | 29,513,970 | 235,155,480 | -0.50% |
| 2025-06-09 | 7.98 | 8.01 | 7.96 | 7.98 | 7.70 | qfq | 23,580,147 | 188,216,122 | 0.00% |
| 2025-06-06 | 7.96 | 8.03 | 7.95 | 7.98 | 7.70 | qfq | 27,634,723 | 220,633,966 | 0.25% |
| 2025-06-05 | 7.97 | 8.00 | 7.93 | 7.96 | 7.68 | qfq | 23,507,577 | 187,156,067 | -0.13% |
| 2025-06-04 | 7.94 | 7.97 | 7.93 | 7.97 | 7.69 | qfq | 19,823,710 | 157,727,051 | 0.38% |
| 2025-06-03 | 7.89 | 7.94 | 7.86 | 7.94 | 7.66 | qfq | 21,768,250 | 172,117,685 | 0.38% |
| 2025-05-30 | 7.86 | 7.94 | 7.85 | 7.91 | 7.64 | qfq | 25,335,257 | 200,045,897 | 0.51% |
| 2025-05-29 | 7.85 | 7.89 | 7.82 | 7.87 | 7.60 | qfq | 19,316,452 | 152,055,030 | 0.38% |
| 2025-05-28 | 7.84 | 7.86 | 7.82 | 7.84 | 7.57 | qfq | 18,351,127 | 143,813,247 | 0.13% |
| 2025-05-27 | 7.84 | 7.86 | 7.82 | 7.83 | 7.56 | qfq | 18,420,295 | 144,379,586 | 0.00% |
| 2025-05-26 | 7.85 | 7.87 | 7.81 | 7.83 | 7.56 | qfq | 25,630,896 | 200,806,601 | -0.25% |
| 2025-05-23 | 7.94 | 7.97 | 7.85 | 7.85 | 7.58 | qfq | 28,428,900 | 224,920,906 | -1.26% |
| 2025-05-22 | 7.98 | 7.99 | 7.93 | 7.95 | 7.67 | qfq | 21,082,855 | 167,654,619 | -0.50% |
| 2025-05-21 | 8.00 | 8.02 | 7.98 | 7.99 | 7.71 | qfq | 17,420,967 | 139,407,365 | 0.00% |
| 2025-05-20 | 7.99 | 8.01 | 7.96 | 7.99 | 7.71 | qfq | 23,889,511 | 190,846,591 | 0.13% |
| 2025-05-19 | 7.99 | 7.99 | 7.95 | 7.98 | 7.70 | qfq | 20,351,766 | 162,270,548 | -0.25% |
| 2025-05-16 | 8.06 | 8.08 | 7.96 | 8.00 | 7.72 | qfq | 36,105,563 | 288,703,886 | -0.87% |
| 2025-05-15 | 8.11 | 8.14 | 8.04 | 8.07 | 7.79 | qfq | 35,570,732 | 287,859,009 | -0.49% |
| 2025-05-14 | 8.02 | 8.12 | 7.97 | 8.11 | 7.83 | qfq | 47,376,384 | 381,568,626 | 0.87% |
| 2025-05-13 | 7.96 | 8.07 | 7.95 | 8.04 | 7.76 | qfq | 56,826,438 | 455,889,142 | 1.39% |
| 2025-05-12 | 7.87 | 7.93 | 7.85 | 7.93 | 7.66 | qfq | 29,825,116 | 235,392,415 | 1.02% |
| 2025-05-09 | 7.91 | 7.92 | 7.85 | 7.85 | 7.58 | qfq | 26,610,120 | 209,598,258 | -0.76% |
| 2025-05-08 | 7.90 | 7.95 | 7.86 | 7.91 | 7.64 | qfq | 26,020,303 | 205,848,505 | -0.25% |
| 2025-05-07 | 7.95 | 7.98 | 7.86 | 7.93 | 7.66 | qfq | 42,834,264 | 338,472,677 | 0.89% |
| 2025-05-06 | 7.83 | 7.87 | 7.80 | 7.86 | 7.59 | qfq | 37,102,859 | 290,911,931 | 0.64% |
| 2025-04-30 | 7.92 | 7.93 | 7.80 | 7.81 | 7.54 | qfq | 45,688,088 | 358,401,716 | -1.39% |
| 2025-04-29 | 7.93 | 7.96 | 7.92 | 7.92 | 7.65 | qfq | 19,106,201 | 151,544,689 | -0.25% |
| 2025-04-28 | 8.01 | 8.01 | 7.92 | 7.94 | 7.66 | qfq | 26,949,800 | 214,294,203 | -1.12% |
| 2025-04-25 | 8.06 | 8.07 | 8.00 | 8.03 | 7.75 | qfq | 28,105,255 | 225,787,197 | -0.25% |
| 2025-04-24 | 8.05 | 8.08 | 8.03 | 8.05 | 7.77 | qfq | 17,117,589 | 137,971,964 | 0.00% |
| 2025-04-23 | 8.10 | 8.11 | 8.04 | 8.05 | 7.77 | qfq | 23,424,601 | 189,075,239 | -0.49% |
| 2025-04-22 | 8.00 | 8.10 | 8.00 | 8.09 | 7.81 | qfq | 29,133,472 | 234,813,997 | 0.87% |
| 2025-04-21 | 8.07 | 8.08 | 8.00 | 8.02 | 7.74 | qfq | 24,084,080 | 193,393,485 | -0.62% |
| 2025-04-18 | 8.03 | 8.09 | 8.01 | 8.07 | 7.79 | qfq | 19,445,500 | 156,553,316 | 0.12% |
| 2025-04-17 | 8.02 | 8.08 | 8.00 | 8.06 | 7.78 | qfq | 25,622,100 | 206,023,478 | 0.00% |
| 2025-04-16 | 7.93 | 8.06 | 7.88 | 8.06 | 7.78 | qfq | 46,117,479 | 367,675,042 | 1.51% |
| 2025-04-15 | 7.99 | 7.99 | 7.88 | 7.94 | 7.66 | qfq | 28,490,991 | 225,580,382 | -0.50% |
| 2025-04-14 | 8.01 | 8.02 | 7.97 | 7.98 | 7.70 | qfq | 29,898,702 | 238,830,583 | -0.25% |
| 2025-04-11 | 8.07 | 8.10 | 7.96 | 8.00 | 7.72 | qfq | 41,089,959 | 328,794,416 | -0.99% |
| 2025-04-10 | 8.11 | 8.11 | 7.98 | 8.08 | 7.80 | qfq | 56,395,101 | 454,389,261 | 0.25% |
| 2025-04-09 | 8.03 | 8.13 | 7.87 | 8.06 | 7.78 | qfq | 71,101,713 | 568,131,781 | 0.25% |
| 2025-04-08 | 7.59 | 8.05 | 7.59 | 8.04 | 7.76 | qfq | 104,774,022 | 827,408,695 | 5.79% |
| 2025-04-07 | 7.85 | 7.88 | 7.29 | 7.60 | 7.34 | qfq | 98,078,522 | 744,976,590 | -6.17% |
| 2025-04-03 | 8.01 | 8.15 | 7.98 | 8.10 | 7.82 | qfq | 30,240,903 | 244,861,596 | 0.62% |
| 2025-04-02 | 8.05 | 8.08 | 8.02 | 8.05 | 7.77 | qfq | 21,457,511 | 172,752,706 | 0.12% |
| 2025-04-01 | 7.96 | 8.06 | 7.95 | 8.04 | 7.76 | qfq | 39,666,048 | 317,786,373 | 1.52% |
| 2025-03-31 | 8.16 | 8.18 | 7.92 | 7.92 | 7.65 | qfq | 63,953,584 | 513,882,649 | -3.18% |
| 2025-03-28 | 8.21 | 8.23 | 8.14 | 8.18 | 7.90 | qfq | 35,294,070 | 288,514,037 | -0.49% |
| 2025-03-27 | 8.26 | 8.27 | 8.21 | 8.22 | 7.94 | qfq | 30,727,501 | 253,160,949 | -0.60% |
| 2025-03-26 | 8.28 | 8.30 | 8.24 | 8.27 | 7.98 | qfq | 27,158,781 | 224,746,485 | -0.12% |
| 2025-03-25 | 8.24 | 8.29 | 8.21 | 8.28 | 7.99 | qfq | 29,336,655 | 242,584,884 | 0.61% |
| 2025-03-24 | 8.28 | 8.31 | 8.19 | 8.23 | 7.94 | qfq | 34,184,210 | 281,539,188 | -0.36% |
| 2025-03-21 | 8.31 | 8.41 | 8.26 | 8.26 | 7.97 | qfq | 49,139,701 | 409,638,383 | -0.72% |
| 2025-03-20 | 8.28 | 8.35 | 8.27 | 8.32 | 8.03 | qfq | 31,490,676 | 262,008,947 | 0.48% |
| 2025-03-19 | 8.34 | 8.36 | 8.26 | 8.28 | 7.99 | qfq | 36,644,400 | 304,140,994 | -0.84% |
| 2025-03-18 | 8.40 | 8.42 | 8.34 | 8.35 | 8.06 | qfq | 29,109,180 | 243,521,879 | -0.48% |
| 2025-03-17 | 8.37 | 8.43 | 8.37 | 8.39 | 8.10 | qfq | 39,825,005 | 334,507,017 | 0.36% |
| 2025-03-14 | 8.22 | 8.37 | 8.21 | 8.36 | 8.07 | qfq | 59,565,276 | 495,301,381 | 1.58% |
| 2025-03-13 | 8.23 | 8.28 | 8.20 | 8.23 | 7.94 | qfq | 30,525,899 | 251,613,509 | -0.12% |
| 2025-03-12 | 8.21 | 8.30 | 8.18 | 8.24 | 7.95 | qfq | 34,410,431 | 283,627,064 | 0.49% |
| 2025-03-11 | 8.17 | 8.21 | 8.15 | 8.20 | 7.92 | qfq | 33,043,547 | 269,993,789 | -0.12% |
| 2025-03-10 | 8.29 | 8.30 | 8.20 | 8.21 | 7.93 | qfq | 38,217,077 | 314,527,682 | -0.97% |
| 2025-03-07 | 8.35 | 8.36 | 8.28 | 8.29 | 8.00 | qfq | 35,781,610 | 297,665,577 | -1.07% |
| 2025-03-06 | 8.35 | 8.40 | 8.30 | 8.38 | 8.09 | qfq | 38,481,180 | 321,387,644 | 0.48% |
| 2025-03-05 | 8.34 | 8.38 | 8.29 | 8.34 | 8.05 | qfq | 34,893,912 | 290,736,112 | -0.12% |
| 2025-03-04 | 8.37 | 8.38 | 8.32 | 8.35 | 8.06 | qfq | 29,328,806 | 244,695,410 | -0.36% |
| 2025-03-03 | 8.41 | 8.47 | 8.36 | 8.38 | 8.09 | qfq | 44,311,048 | 372,896,620 | -0.36% |
| 2025-02-28 | 8.42 | 8.54 | 8.40 | 8.41 | 8.12 | qfq | 60,476,778 | 512,388,351 | -0.47% |
| 2025-02-27 | 8.48 | 8.50 | 8.38 | 8.45 | 8.16 | qfq | 42,057,692 | 354,301,985 | -0.24% |
| 2025-02-26 | 8.36 | 8.52 | 8.36 | 8.47 | 8.18 | qfq | 42,042,519 | 355,726,618 | 0.95% |
| 2025-02-25 | 8.51 | 8.51 | 8.37 | 8.39 | 8.10 | qfq | 47,956,714 | 405,023,467 | -1.41% |
| 2025-02-24 | 8.23 | 8.58 | 8.20 | 8.51 | 8.22 | qfq | 103,176,924 | 871,362,448 | 3.15% |
| 2025-02-21 | 8.28 | 8.30 | 8.16 | 8.25 | 7.96 | qfq | 59,481,325 | 489,465,474 | -0.36% |
| 2025-02-20 | 8.41 | 8.42 | 8.27 | 8.28 | 7.99 | qfq | 69,750,410 | 579,834,595 | -1.66% |
| 2025-02-19 | 8.39 | 8.46 | 8.37 | 8.42 | 8.13 | qfq | 37,581,500 | 316,660,015 | 0.24% |
| 2025-02-18 | 8.50 | 8.52 | 8.39 | 8.40 | 8.11 | qfq | 46,115,184 | 390,218,501 | -1.18% |
| 2025-02-17 | 8.51 | 8.53 | 8.43 | 8.50 | 8.21 | qfq | 52,280,594 | 442,690,131 | -0.12% |
| 2025-02-14 | 8.51 | 8.54 | 8.43 | 8.51 | 8.22 | qfq | 40,867,119 | 346,470,345 | -0.23% |
| 2025-02-13 | 8.51 | 8.59 | 8.50 | 8.53 | 8.23 | qfq | 56,980,902 | 487,269,710 | 0.12% |
| 2025-02-12 | 8.50 | 8.52 | 8.44 | 8.52 | 8.22 | qfq | 37,278,306 | 316,200,642 | 0.12% |
| 2025-02-11 | 8.57 | 8.58 | 8.46 | 8.51 | 8.22 | qfq | 35,052,882 | 298,141,436 | -0.70% |
| 2025-02-10 | 8.53 | 8.63 | 8.53 | 8.57 | 8.27 | qfq | 46,913,979 | 402,401,371 | 0.23% |
| 2025-02-07 | 8.45 | 8.60 | 8.41 | 8.55 | 8.25 | qfq | 60,911,741 | 518,026,154 | 1.18% |
| 2025-02-06 | 8.42 | 8.46 | 8.34 | 8.45 | 8.16 | qfq | 37,568,700 | 315,604,426 | 0.36% |
| 2025-02-05 | 8.54 | 8.57 | 8.39 | 8.42 | 8.13 | qfq | 33,965,433 | 286,575,049 | -1.41% |
| 2025-01-27 | 8.52 | 8.63 | 8.51 | 8.54 | 8.24 | qfq | 33,386,364 | 286,155,197 | 0.47% |
| 2025-01-24 | 8.45 | 8.51 | 8.42 | 8.50 | 8.21 | qfq | 27,473,404 | 232,776,245 | 0.35% |
| 2025-01-23 | 8.41 | 8.55 | 8.41 | 8.47 | 8.18 | qfq | 38,286,473 | 325,034,318 | 1.56% |
| 2025-01-22 | 8.47 | 8.47 | 8.29 | 8.34 | 8.05 | qfq | 30,459,705 | 254,487,898 | -1.42% |
| 2025-01-21 | 8.54 | 8.56 | 8.45 | 8.46 | 8.17 | qfq | 30,266,939 | 256,974,289 | -0.70% |
| 2025-01-20 | 8.58 | 8.59 | 8.51 | 8.52 | 8.22 | qfq | 32,701,168 | 279,544,743 | 0.00% |
| 2025-01-17 | 8.48 | 8.55 | 8.40 | 8.52 | 8.22 | qfq | 26,476,400 | 225,099,363 | 0.00% |
| 2025-01-16 | 8.52 | 8.58 | 8.46 | 8.52 | 8.22 | qfq | 32,921,716 | 280,819,172 | 0.47% |
| 2025-01-15 | 8.57 | 8.57 | 8.45 | 8.48 | 8.19 | qfq | 31,602,677 | 268,745,495 | -0.70% |
| 2025-01-14 | 8.38 | 8.56 | 8.38 | 8.54 | 8.24 | qfq | 36,788,614 | 312,034,793 | 2.03% |
| 2025-01-13 | 8.32 | 8.43 | 8.26 | 8.37 | 8.08 | qfq | 29,134,600 | 243,501,502 | 0.00% |
| 2025-01-10 | 8.48 | 8.51 | 8.37 | 8.37 | 8.08 | qfq | 28,114,391 | 236,822,138 | -1.30% |
| 2025-01-09 | 8.54 | 8.56 | 8.45 | 8.48 | 8.19 | qfq | 32,166,514 | 273,546,241 | -1.05% |
| 2025-01-08 | 8.69 | 8.69 | 8.40 | 8.57 | 8.27 | qfq | 56,111,497 | 478,854,074 | -1.27% |
| 2025-01-07 | 8.67 | 8.69 | 8.57 | 8.68 | 8.38 | qfq | 34,450,291 | 297,408,771 | 0.23% |
| 2025-01-06 | 8.69 | 8.70 | 8.51 | 8.66 | 8.36 | qfq | 49,422,900 | 424,864,371 | -0.23% |
| 2025-01-03 | 8.75 | 8.88 | 8.65 | 8.68 | 8.38 | qfq | 53,265,595 | 466,581,798 | -1.25% |
| 2025-01-02 | 9.17 | 9.18 | 8.74 | 8.79 | 8.49 | qfq | 91,540,837 | 818,768,110 | -4.14% |
| 2024-12-31 | 9.35 | 9.37 | 9.17 | 9.17 | 8.85 | qfq | 59,256,487 | 548,295,488 | -1.93% |
| 2024-12-30 | 9.31 | 9.37 | 9.28 | 9.35 | 9.03 | qfq | 42,067,389 | 392,298,776 | 0.32% |
| 2024-12-27 | 9.28 | 9.34 | 9.25 | 9.32 | 9.00 | qfq | 42,334,888 | 393,499,966 | 0.22% |
| 2024-12-26 | 9.42 | 9.42 | 9.27 | 9.30 | 8.98 | qfq | 57,231,198 | 533,182,470 | -1.59% |
| 2024-12-25 | 9.42 | 9.53 | 9.37 | 9.45 | 9.12 | qfq | 73,950,470 | 699,929,153 | 0.64% |
| 2024-12-24 | 9.35 | 9.40 | 9.31 | 9.39 | 9.06 | qfq | 47,005,700 | 440,277,691 | 0.75% |
| 2024-12-23 | 9.24 | 9.42 | 9.22 | 9.32 | 9.00 | qfq | 79,699,745 | 745,806,445 | 0.87% |
| 2024-12-20 | 9.31 | 9.34 | 9.23 | 9.24 | 8.92 | qfq | 46,486,907 | 430,640,551 | -0.75% |
| 2024-12-19 | 9.23 | 9.34 | 9.21 | 9.31 | 8.99 | qfq | 58,163,082 | 539,262,547 | -0.21% |
| 2024-12-18 | 9.41 | 9.57 | 9.30 | 9.33 | 9.01 | qfq | 114,603,006 | 1,080,962,315 | 1.86% |
| 2024-12-17 | 9.22 | 9.25 | 9.13 | 9.16 | 8.84 | qfq | 38,788,945 | 356,419,678 | -0.54% |
| 2024-12-16 | 9.17 | 9.23 | 9.10 | 9.21 | 8.89 | qfq | 49,061,185 | 449,551,353 | 0.44% |
| 2024-12-13 | 9.36 | 9.37 | 9.17 | 9.17 | 8.85 | qfq | 67,005,094 | 619,728,037 | -2.55% |
| 2024-12-12 | 9.41 | 9.42 | 9.31 | 9.41 | 9.08 | qfq | 57,573,705 | 539,108,810 | 0.11% |
| 2024-12-11 | 9.39 | 9.46 | 9.36 | 9.40 | 9.07 | qfq | 53,787,793 | 505,708,165 | -0.11% |
| 2024-12-10 | 9.68 | 9.68 | 9.40 | 9.41 | 9.08 | qfq | 91,187,164 | 868,610,284 | 0.00% |
| 2024-12-09 | 9.52 | 9.53 | 9.34 | 9.41 | 9.08 | qfq | 74,861,011 | 706,923,343 | -1.57% |
| 2024-12-06 | 9.50 | 9.59 | 9.48 | 9.56 | 9.23 | qfq | 65,997,853 | 630,023,726 | 0.63% |
| 2024-12-05 | 9.45 | 9.64 | 9.44 | 9.50 | 9.17 | qfq | 52,971,738 | 504,801,990 | 0.21% |
| 2024-12-04 | 9.57 | 9.61 | 9.45 | 9.48 | 9.15 | qfq | 63,986,283 | 609,388,517 | -1.46% |
| 2024-12-03 | 9.37 | 9.64 | 9.37 | 9.62 | 9.29 | qfq | 102,374,653 | 976,452,830 | 2.12% |
| 2024-12-02 | 9.25 | 9.48 | 9.20 | 9.42 | 9.09 | qfq | 92,974,663 | 868,899,097 | 1.84% |
| 2024-11-29 | 9.19 | 9.32 | 9.19 | 9.25 | 8.93 | qfq | 57,096,041 | 528,091,411 | 0.43% |
| 2024-11-28 | 9.18 | 9.30 | 9.16 | 9.21 | 8.89 | qfq | 57,875,584 | 533,587,898 | 0.11% |
| 2024-11-27 | 9.12 | 9.20 | 9.05 | 9.20 | 8.88 | qfq | 54,244,983 | 494,615,847 | 0.77% |
| 2024-11-26 | 9.16 | 9.23 | 9.10 | 9.13 | 8.81 | qfq | 42,432,205 | 388,269,806 | -0.33% |
| 2024-11-25 | 9.17 | 9.31 | 9.07 | 9.16 | 8.84 | qfq | 82,559,319 | 758,856,846 | -0.33% |
| 2024-11-22 | 9.57 | 9.61 | 9.18 | 9.19 | 8.87 | qfq | 133,501,805 | 1,258,081,735 | -3.87% |
| 2024-11-21 | 9.60 | 9.74 | 9.51 | 9.56 | 9.23 | qfq | 103,678,929 | 995,418,261 | -0.93% |
| 2024-11-20 | 9.55 | 9.73 | 9.54 | 9.65 | 9.32 | qfq | 132,384,050 | 1,274,660,232 | 0.10% |
| 2024-11-19 | 9.94 | 9.96 | 9.48 | 9.64 | 9.31 | qfq | 346,083,955 | 3,361,450,789 | -6.04% |
| 2024-11-18 | 9.86 | 10.31 | 9.71 | 10.26 | 9.90 | qfq | 451,587,024 | 4,597,009,311 | 9.50% |
| 2024-11-15 | 9.40 | 9.55 | 9.37 | 9.37 | 9.05 | qfq | 63,267,545 | 598,544,942 | -0.43% |
| 2024-11-14 | 9.59 | 9.65 | 9.40 | 9.41 | 9.08 | qfq | 56,243,071 | 535,829,975 | -1.88% |
| 2024-11-13 | 9.46 | 9.79 | 9.45 | 9.59 | 9.26 | qfq | 71,943,031 | 692,419,948 | 0.63% |
| 2024-11-12 | 9.55 | 9.76 | 9.50 | 9.53 | 9.20 | qfq | 83,223,644 | 801,562,013 | -0.83% |
| 2024-11-11 | 9.61 | 9.75 | 9.43 | 9.61 | 9.28 | qfq | 84,684,917 | 808,073,367 | -0.83% |
| 2024-11-08 | 9.94 | 9.98 | 9.65 | 9.69 | 9.35 | qfq | 122,462,272 | 1,196,483,743 | -2.02% |
| 2024-11-07 | 9.50 | 9.89 | 9.42 | 9.89 | 9.55 | qfq | 158,974,306 | 1,545,427,462 | 4.00% |
| 2024-11-06 | 9.41 | 9.58 | 9.33 | 9.51 | 9.18 | qfq | 119,928,343 | 1,134,660,322 | 1.06% |
| 2024-11-05 | 9.23 | 9.41 | 9.19 | 9.41 | 9.08 | qfq | 101,215,357 | 942,896,771 | 1.84% |
| 2024-11-04 | 9.15 | 9.25 | 9.06 | 9.24 | 8.92 | qfq | 71,459,828 | 653,985,494 | 0.33% |
| 2024-11-01 | 8.93 | 9.55 | 8.90 | 9.21 | 8.89 | qfq | 169,165,136 | 1,570,062,766 | 3.14% |
| 2024-10-31 | 8.87 | 9.04 | 8.86 | 8.93 | 8.62 | qfq | 72,570,085 | 648,959,901 | -0.45% |
| 2024-10-30 | 9.07 | 9.14 | 8.96 | 8.97 | 8.66 | qfq | 52,778,741 | 477,031,914 | -1.21% |
| 2024-10-29 | 9.20 | 9.28 | 9.07 | 9.08 | 8.77 | qfq | 73,243,130 | 670,190,958 | -1.73% |
| 2024-10-28 | 9.30 | 9.33 | 9.02 | 9.24 | 8.92 | qfq | 86,962,710 | 798,823,965 | -1.39% |
| 2024-10-25 | 9.34 | 9.40 | 9.29 | 9.37 | 9.05 | qfq | 56,378,079 | 527,418,289 | 0.00% |
| 2024-10-24 | 9.50 | 9.54 | 9.32 | 9.37 | 9.05 | qfq | 68,837,830 | 646,179,492 | -2.29% |
| 2024-10-23 | 9.37 | 9.73 | 9.36 | 9.59 | 9.26 | qfq | 131,032,423 | 1,258,032,873 | 2.13% |
| 2024-10-22 | 9.41 | 9.46 | 9.32 | 9.39 | 9.06 | qfq | 67,765,725 | 635,105,102 | -0.95% |
| 2024-10-21 | 9.26 | 9.54 | 9.13 | 9.48 | 9.15 | qfq | 131,274,456 | 1,229,355,857 | 2.93% |
| 2024-10-18 | 8.95 | 9.34 | 8.76 | 9.21 | 8.89 | qfq | 130,179,649 | 1,174,963,572 | 2.45% |
| 2024-10-17 | 9.30 | 9.36 | 8.95 | 8.99 | 8.68 | qfq | 126,767,333 | 1,157,902,768 | -3.33% |
| 2024-10-16 | 9.11 | 9.42 | 9.06 | 9.30 | 8.98 | qfq | 105,703,747 | 982,357,084 | 0.76% |
| 2024-10-15 | 9.41 | 9.77 | 9.22 | 9.23 | 8.91 | qfq | 170,768,051 | 1,619,245,593 | -3.95% |
| 2024-10-14 | 9.37 | 10.09 | 9.37 | 9.61 | 9.28 | qfq | 251,924,202 | 2,438,454,724 | 3.00% |
| 2024-10-11 | 9.57 | 9.85 | 9.28 | 9.33 | 9.01 | qfq | 343,231,263 | 3,285,449,365 | -2.61% |
| 2024-10-10 | 8.74 | 9.58 | 8.74 | 9.58 | 9.25 | qfq | 286,334,135 | 2,684,457,441 | 9.99% |
| 2024-10-09 | 9.35 | 9.35 | 8.71 | 8.71 | 8.41 | qfq | 185,045,706 | 1,665,400,753 | -8.41% |
| 2024-10-08 | 9.80 | 9.80 | 9.06 | 9.51 | 9.18 | qfq | 279,157,249 | 2,667,694,626 | 6.73% |
| 2024-09-30 | 8.55 | 8.95 | 8.31 | 8.91 | 8.60 | qfq | 229,750,934 | 1,992,889,336 | 8.66% |
| 2024-09-27 | 8.19 | 8.27 | 8.02 | 8.20 | 7.92 | qfq | 95,539,442 | 777,873,056 | 1.86% |
| 2024-09-26 | 7.62 | 8.05 | 7.59 | 8.05 | 7.77 | qfq | 129,940,118 | 1,022,393,480 | 4.68% |
| 2024-09-25 | 7.47 | 7.89 | 7.47 | 7.69 | 7.42 | qfq | 149,757,617 | 1,151,972,772 | 5.92% |
| 2024-09-24 | 7.02 | 7.26 | 7.01 | 7.26 | 7.01 | qfq | 66,870,042 | 478,047,125 | 4.01% |
| 2024-09-23 | 6.95 | 7.04 | 6.92 | 6.98 | 6.74 | qfq | 28,445,100 | 198,622,600 | 0.29% |
| 2024-09-20 | 6.94 | 6.97 | 6.86 | 6.96 | 6.72 | qfq | 33,183,080 | 229,669,509 | 0.14% |
| 2024-09-19 | 6.86 | 6.96 | 6.80 | 6.95 | 6.71 | qfq | 42,771,237 | 295,379,320 | 1.76% |
| 2024-09-18 | 6.82 | 6.85 | 6.72 | 6.83 | 6.59 | qfq | 35,541,642 | 240,770,116 | 0.00% |
| 2024-09-13 | 6.88 | 6.90 | 6.83 | 6.83 | 6.59 | qfq | 26,371,093 | 180,928,102 | -0.58% |
| 2024-09-12 | 6.90 | 6.94 | 6.87 | 6.87 | 6.63 | qfq | 22,539,543 | 155,635,000 | -0.43% |
| 2024-09-11 | 6.92 | 6.93 | 6.86 | 6.90 | 6.66 | qfq | 26,646,438 | 183,419,379 | -0.86% |
| 2024-09-10 | 6.93 | 6.97 | 6.84 | 6.96 | 6.72 | qfq | 37,395,024 | 258,258,554 | 0.43% |
| 2024-09-09 | 7.08 | 7.08 | 6.86 | 6.93 | 6.69 | qfq | 73,372,529 | 509,521,415 | -2.39% |
| 2024-09-06 | 7.14 | 7.20 | 7.10 | 7.10 | 6.85 | qfq | 36,118,545 | 258,228,752 | -0.70% |
| 2024-09-05 | 7.11 | 7.16 | 7.06 | 7.15 | 6.90 | qfq | 45,672,603 | 324,583,972 | 0.85% |
| 2024-09-04 | 7.24 | 7.27 | 7.07 | 7.09 | 6.84 | qfq | 66,931,990 | 478,817,656 | -2.61% |
| 2024-09-03 | 7.34 | 7.40 | 7.21 | 7.28 | 7.03 | qfq | 70,705,553 | 515,348,382 | -1.22% |
| 2024-09-02 | 7.73 | 7.74 | 7.33 | 7.37 | 7.11 | qfq | 113,591,612 | 845,479,162 | -6.23% |
| 2024-08-30 | 7.79 | 7.92 | 7.72 | 7.86 | 7.59 | qfq | 43,746,700 | 342,917,265 | 0.90% |
| 2024-08-29 | 7.96 | 7.98 | 7.77 | 7.79 | 7.52 | qfq | 54,761,900 | 429,797,642 | -2.26% |
| 2024-08-28 | 8.10 | 8.13 | 7.94 | 7.97 | 7.69 | qfq | 37,667,408 | 302,371,921 | -1.73% |
| 2024-08-27 | 8.29 | 8.30 | 8.08 | 8.11 | 7.83 | qfq | 44,436,378 | 362,328,790 | -2.29% |
| 2024-08-26 | 8.27 | 8.31 | 8.24 | 8.30 | 8.01 | qfq | 22,436,507 | 185,599,305 | 0.36% |
| 2024-08-23 | 8.28 | 8.31 | 8.22 | 8.27 | 7.98 | qfq | 23,219,595 | 192,008,470 | -0.24% |
| 2024-08-22 | 8.26 | 8.32 | 8.24 | 8.29 | 8.00 | qfq | 23,733,968 | 196,613,999 | 0.48% |
| 2024-08-21 | 8.31 | 8.31 | 8.21 | 8.25 | 7.96 | qfq | 21,903,800 | 180,723,234 | -0.72% |
| 2024-08-20 | 8.38 | 8.40 | 8.27 | 8.31 | 8.02 | qfq | 28,683,723 | 238,757,322 | -0.84% |
| 2024-08-19 | 8.30 | 8.40 | 8.30 | 8.38 | 8.09 | qfq | 30,057,056 | 251,823,539 | 0.60% |
| 2024-08-16 | 8.33 | 8.35 | 8.28 | 8.33 | 8.04 | qfq | 25,010,326 | 208,125,768 | 0.00% |
| 2024-08-15 | 8.25 | 8.35 | 8.22 | 8.33 | 8.04 | qfq | 31,251,950 | 259,538,579 | 0.97% |
| 2024-08-14 | 8.23 | 8.29 | 8.20 | 8.25 | 7.96 | qfq | 30,763,973 | 254,228,114 | 0.49% |
| 2024-08-13 | 8.16 | 8.22 | 8.15 | 8.21 | 7.93 | qfq | 24,984,650 | 204,762,393 | 0.49% |
| 2024-08-12 | 8.27 | 8.27 | 8.16 | 8.17 | 7.89 | qfq | 27,731,099 | 227,717,390 | -1.09% |
| 2024-08-09 | 8.23 | 8.32 | 8.21 | 8.26 | 7.97 | qfq | 32,622,951 | 269,743,870 | 0.85% |
| 2024-08-08 | 8.19 | 8.24 | 8.17 | 8.19 | 7.91 | qfq | 22,850,099 | 187,425,777 | -0.12% |
| 2024-08-07 | 8.24 | 8.29 | 8.20 | 8.20 | 7.92 | qfq | 23,889,870 | 197,060,826 | -0.49% |
| 2024-08-06 | 8.26 | 8.30 | 8.15 | 8.24 | 7.95 | qfq | 42,079,800 | 345,457,875 | 0.24% |
| 2024-08-05 | 8.32 | 8.41 | 8.22 | 8.22 | 7.94 | qfq | 43,533,700 | 361,645,656 | -1.44% |
| 2024-08-02 | 8.37 | 8.42 | 8.33 | 8.34 | 8.05 | qfq | 36,839,703 | 308,328,451 | -0.95% |
| 2024-08-01 | 8.35 | 8.49 | 8.33 | 8.42 | 8.13 | qfq | 56,236,132 | 474,134,912 | 0.84% |
| 2024-07-31 | 8.29 | 8.36 | 8.28 | 8.35 | 8.06 | qfq | 46,545,180 | 387,679,346 | 0.85% |
| 2024-07-30 | 8.28 | 8.30 | 8.25 | 8.28 | 7.99 | qfq | 34,083,817 | 281,957,318 | -0.60% |
| 2024-07-29 | 8.20 | 8.35 | 8.18 | 8.33 | 8.04 | qfq | 37,630,454 | 311,942,811 | 1.34% |
| 2024-07-26 | 8.18 | 8.26 | 8.15 | 8.22 | 7.94 | qfq | 27,530,259 | 225,638,810 | 0.49% |
| 2024-07-25 | 8.21 | 8.35 | 8.17 | 8.18 | 7.90 | qfq | 45,633,511 | 376,291,609 | -0.49% |
| 2024-07-24 | 8.09 | 8.30 | 8.07 | 8.22 | 7.94 | qfq | 48,208,740 | 395,152,491 | 1.48% |
| 2024-07-23 | 8.17 | 8.19 | 8.10 | 8.10 | 7.82 | qfq | 47,662,537 | 388,428,941 | -4.82% |
| 2024-07-22 | 8.52 | 8.57 | 8.40 | 8.51 | 7.88 | qfq | 42,635,905 | 361,999,901 | -0.23% |
| 2024-07-19 | 8.44 | 8.54 | 8.42 | 8.53 | 7.90 | qfq | 32,631,744 | 276,821,394 | 0.83% |
| 2024-07-18 | 8.44 | 8.47 | 8.36 | 8.46 | 7.83 | qfq | 30,066,330 | 253,311,402 | 0.12% |
| 2024-07-17 | 8.40 | 8.46 | 8.38 | 8.45 | 7.82 | qfq | 32,844,430 | 277,035,801 | 0.72% |
| 2024-07-16 | 8.32 | 8.40 | 8.29 | 8.39 | 7.77 | qfq | 30,049,623 | 251,412,577 | 0.84% |
| 2024-07-15 | 8.29 | 8.34 | 8.26 | 8.32 | 7.70 | qfq | 23,698,948 | 196,984,480 | 0.12% |
| 2024-07-12 | 8.28 | 8.37 | 8.28 | 8.31 | 7.69 | qfq | 33,680,257 | 280,445,805 | 0.12% |
| 2024-07-11 | 8.26 | 8.32 | 8.21 | 8.30 | 7.68 | qfq | 44,389,876 | 367,238,298 | 1.47% |
| 2024-07-10 | 8.24 | 8.26 | 8.18 | 8.18 | 7.57 | qfq | 31,588,400 | 259,523,431 | -1.09% |
| 2024-07-09 | 8.20 | 8.28 | 8.11 | 8.27 | 7.66 | qfq | 59,577,070 | 488,635,546 | 0.49% |
| 2024-07-08 | 8.45 | 8.49 | 8.20 | 8.23 | 7.62 | qfq | 64,425,166 | 535,148,390 | -2.83% |
| 2024-07-05 | 8.56 | 8.57 | 8.43 | 8.47 | 7.84 | qfq | 40,757,624 | 345,498,219 | -1.17% |
| 2024-07-04 | 8.66 | 8.70 | 8.55 | 8.57 | 7.93 | qfq | 33,530,600 | 289,393,138 | -0.92% |
| 2024-07-03 | 8.66 | 8.74 | 8.63 | 8.65 | 8.01 | qfq | 36,559,800 | 317,283,798 | 0.00% |
| 2024-07-02 | 8.66 | 8.70 | 8.60 | 8.65 | 8.01 | qfq | 42,446,582 | 367,444,678 | -0.23% |
| 2024-07-01 | 8.56 | 8.68 | 8.56 | 8.67 | 8.03 | qfq | 52,305,597 | 452,037,011 | 1.17% |
| 2024-06-28 | 8.47 | 8.64 | 8.45 | 8.57 | 7.93 | qfq | 47,130,700 | 403,326,357 | 1.30% |
| 2024-06-27 | 8.47 | 8.53 | 8.43 | 8.46 | 7.83 | qfq | 34,913,602 | 296,096,082 | -0.12% |
| 2024-06-26 | 8.45 | 8.50 | 8.40 | 8.47 | 7.84 | qfq | 36,724,563 | 310,158,449 | 0.12% |
| 2024-06-25 | 8.41 | 8.56 | 8.41 | 8.46 | 7.83 | qfq | 41,114,813 | 348,935,540 | 0.36% |
| 2024-06-24 | 8.51 | 8.55 | 8.39 | 8.43 | 7.80 | qfq | 46,636,800 | 393,673,806 | -1.63% |
| 2024-06-21 | 8.50 | 8.57 | 8.48 | 8.57 | 7.93 | qfq | 29,563,720 | 252,309,755 | 0.71% |
| 2024-06-20 | 8.62 | 8.65 | 8.50 | 8.51 | 7.88 | qfq | 33,453,700 | 286,103,476 | -1.39% |
| 2024-06-19 | 8.58 | 8.69 | 8.56 | 8.63 | 7.99 | qfq | 48,914,001 | 423,004,150 | 0.47% |
| 2024-06-18 | 8.43 | 8.62 | 8.41 | 8.59 | 7.95 | qfq | 63,630,043 | 542,669,870 | 2.14% |
| 2024-06-17 | 8.38 | 8.45 | 8.35 | 8.41 | 7.78 | qfq | 36,163,378 | 303,808,054 | -0.12% |
| 2024-06-14 | 8.37 | 8.45 | 8.36 | 8.42 | 7.79 | qfq | 33,381,490 | 280,704,673 | 0.36% |
| 2024-06-13 | 8.47 | 8.48 | 8.37 | 8.39 | 7.77 | qfq | 41,426,408 | 348,925,310 | -1.06% |
| 2024-06-12 | 8.46 | 8.50 | 8.37 | 8.48 | 7.85 | qfq | 52,719,110 | 444,383,240 | -0.24% |
| 2024-06-11 | 8.70 | 8.71 | 8.44 | 8.50 | 7.87 | qfq | 67,327,866 | 575,048,992 | -2.07% |
| 2024-06-07 | 8.66 | 8.72 | 8.60 | 8.68 | 8.03 | qfq | 42,380,864 | 367,490,399 | 0.35% |
| 2024-06-06 | 8.64 | 8.70 | 8.61 | 8.65 | 8.01 | qfq | 44,826,562 | 387,895,352 | 0.35% |
| 2024-06-05 | 8.73 | 8.74 | 8.62 | 8.62 | 7.98 | qfq | 40,772,871 | 353,864,036 | -1.37% |
| 2024-06-04 | 8.66 | 8.77 | 8.66 | 8.74 | 8.09 | qfq | 50,841,072 | 443,448,886 | 0.81% |
| 2024-06-03 | 8.63 | 8.68 | 8.55 | 8.67 | 8.03 | qfq | 44,862,702 | 386,971,874 | 0.46% |
| 2024-05-31 | 8.65 | 8.68 | 8.61 | 8.63 | 7.99 | qfq | 28,120,801 | 243,112,282 | -0.12% |
| 2024-05-30 | 8.66 | 8.71 | 8.59 | 8.64 | 8.00 | qfq | 36,681,390 | 317,085,540 | -0.35% |
| 2024-05-29 | 8.72 | 8.77 | 8.64 | 8.67 | 8.03 | qfq | 43,642,693 | 379,944,864 | -0.57% |
| 2024-05-28 | 8.81 | 8.84 | 8.71 | 8.72 | 8.07 | qfq | 49,613,847 | 434,681,814 | -1.36% |
| 2024-05-27 | 8.79 | 8.85 | 8.78 | 8.84 | 8.18 | qfq | 47,745,094 | 420,594,658 | 0.68% |
| 2024-05-24 | 8.82 | 8.87 | 8.77 | 8.78 | 8.13 | qfq | 60,413,689 | 532,482,468 | -0.57% |
| 2024-05-23 | 8.97 | 8.98 | 8.77 | 8.83 | 8.17 | qfq | 91,217,913 | 808,037,288 | -2.00% |
| 2024-05-22 | 8.86 | 9.04 | 8.86 | 9.01 | 8.34 | qfq | 90,848,252 | 815,182,432 | 1.46% |
| 2024-05-21 | 8.88 | 8.95 | 8.83 | 8.88 | 8.22 | qfq | 58,751,441 | 522,227,177 | -0.45% |
| 2024-05-20 | 9.02 | 9.03 | 8.87 | 8.92 | 8.26 | qfq | 87,230,102 | 777,855,961 | -0.89% |
| 2024-05-17 | 8.88 | 9.00 | 8.78 | 9.00 | 8.33 | qfq | 94,984,904 | 843,749,957 | 1.47% |
| 2024-05-16 | 8.71 | 8.89 | 8.71 | 8.87 | 8.21 | qfq | 96,025,222 | 847,068,836 | 1.95% |
| 2024-05-15 | 8.81 | 8.85 | 8.69 | 8.70 | 8.05 | qfq | 72,645,106 | 635,315,697 | -1.36% |
| 2024-05-14 | 8.87 | 8.88 | 8.76 | 8.82 | 8.16 | qfq | 73,277,599 | 646,239,952 | -0.68% |
| 2024-05-13 | 8.68 | 8.94 | 8.67 | 8.88 | 8.22 | qfq | 111,894,454 | 987,982,990 | 1.49% |
| 2024-05-10 | 8.67 | 8.77 | 8.64 | 8.75 | 8.10 | qfq | 92,251,181 | 803,541,918 | 1.04% |
| 2024-05-09 | 8.57 | 8.67 | 8.57 | 8.66 | 8.02 | qfq | 59,137,901 | 510,668,796 | 1.05% |
| 2024-05-08 | 8.63 | 8.67 | 8.56 | 8.57 | 7.93 | qfq | 57,703,815 | 496,403,924 | -0.92% |
| 2024-05-07 | 8.64 | 8.69 | 8.60 | 8.65 | 8.01 | qfq | 65,189,634 | 563,590,696 | -0.12% |
| 2024-05-06 | 8.55 | 8.71 | 8.54 | 8.66 | 8.02 | qfq | 112,328,360 | 973,320,916 | 2.12% |
| 2024-04-30 | 8.61 | 8.69 | 8.45 | 8.48 | 7.85 | qfq | 107,447,109 | 918,997,876 | -1.51% |
| 2024-04-29 | 8.62 | 8.63 | 8.50 | 8.61 | 7.97 | qfq | 83,236,894 | 714,653,602 | -0.23% |
| 2024-04-26 | 8.55 | 8.63 | 8.51 | 8.63 | 7.99 | qfq | 75,715,176 | 649,611,717 | 0.82% |
| 2024-04-25 | 8.57 | 8.61 | 8.52 | 8.56 | 7.92 | qfq | 40,981,210 | 351,130,745 | -0.47% |
| 2024-04-24 | 8.51 | 8.60 | 8.48 | 8.60 | 7.96 | qfq | 48,229,070 | 412,450,689 | 1.06% |
| 2024-04-23 | 8.67 | 8.67 | 8.47 | 8.51 | 7.88 | qfq | 75,103,720 | 642,764,442 | -1.85% |
| 2024-04-22 | 8.73 | 8.78 | 8.60 | 8.67 | 8.03 | qfq | 84,415,013 | 733,426,389 | -0.57% |
| 2024-04-19 | 8.65 | 8.82 | 8.65 | 8.72 | 8.07 | qfq | 97,450,984 | 851,720,148 | 0.23% |
| 2024-04-18 | 8.71 | 8.87 | 8.69 | 8.70 | 8.05 | qfq | 104,032,654 | 911,546,334 | -0.80% |
| 2024-04-17 | 8.59 | 8.77 | 8.44 | 8.77 | 8.12 | qfq | 141,327,003 | 1,218,046,115 | 1.62% |
| 2024-04-16 | 8.69 | 8.88 | 8.56 | 8.63 | 7.99 | qfq | 181,499,557 | 1,584,099,361 | -0.92% |
| 2024-04-15 | 8.15 | 8.77 | 8.11 | 8.71 | 8.06 | qfq | 213,043,614 | 1,819,224,729 | 7.27% |
| 2024-04-12 | 8.25 | 8.30 | 8.12 | 8.12 | 7.52 | qfq | 53,032,745 | 434,485,681 | -1.81% |
| 2024-04-11 | 8.23 | 8.37 | 8.18 | 8.27 | 7.66 | qfq | 56,416,413 | 467,385,875 | 0.12% |
| 2024-04-10 | 8.32 | 8.45 | 8.23 | 8.26 | 7.65 | qfq | 55,924,274 | 465,462,497 | -1.20% |
| 2024-04-09 | 8.52 | 8.55 | 8.33 | 8.36 | 7.74 | qfq | 84,624,421 | 711,157,913 | -1.88% |
| 2024-04-08 | 8.54 | 8.61 | 8.48 | 8.52 | 7.89 | qfq | 61,065,620 | 522,033,886 | -0.81% |
| 2024-04-03 | 8.60 | 8.64 | 8.51 | 8.59 | 7.95 | qfq | 55,699,191 | 477,826,181 | -0.35% |
| 2024-04-02 | 8.70 | 8.73 | 8.60 | 8.62 | 7.98 | qfq | 66,997,263 | 579,636,697 | -0.92% |
| 2024-04-01 | 8.61 | 8.71 | 8.59 | 8.70 | 8.05 | qfq | 109,697,680 | 949,383,443 | 1.52% |
| 2024-03-29 | 8.47 | 8.59 | 8.44 | 8.57 | 7.93 | qfq | 109,842,400 | 936,215,327 | 0.82% |
| 2024-03-28 | 8.48 | 8.57 | 8.46 | 8.50 | 7.87 | qfq | 74,937,529 | 637,786,401 | -0.35% |
| 2024-03-27 | 8.58 | 8.68 | 8.52 | 8.53 | 7.90 | qfq | 78,725,894 | 677,027,636 | -0.81% |
| 2024-03-26 | 8.43 | 8.61 | 8.42 | 8.60 | 7.96 | qfq | 70,619,444 | 602,112,253 | 1.53% |
| 2024-03-25 | 8.43 | 8.61 | 8.40 | 8.47 | 7.84 | qfq | 68,568,231 | 584,025,092 | 0.24% |
| 2024-03-22 | 8.49 | 8.52 | 8.36 | 8.45 | 7.82 | qfq | 60,148,628 | 507,413,341 | -0.71% |
| 2024-03-21 | 8.48 | 8.52 | 8.44 | 8.51 | 7.88 | qfq | 51,489,191 | 437,233,084 | 0.35% |
| 2024-03-20 | 8.41 | 8.51 | 8.40 | 8.48 | 7.85 | qfq | 49,990,498 | 423,173,269 | 0.83% |
| 2024-03-19 | 8.49 | 8.58 | 8.40 | 8.41 | 7.78 | qfq | 64,903,196 | 550,033,446 | -1.18% |
| 2024-03-18 | 8.31 | 8.61 | 8.30 | 8.51 | 7.88 | qfq | 103,851,884 | 882,566,323 | 2.41% |
| 2024-03-15 | 8.31 | 8.32 | 8.19 | 8.31 | 7.69 | qfq | 63,840,602 | 527,307,604 | -0.48% |
| 2024-03-14 | 8.22 | 8.48 | 8.21 | 8.35 | 7.73 | qfq | 94,786,993 | 794,883,978 | 1.46% |
| 2024-03-13 | 8.39 | 8.41 | 8.19 | 8.23 | 7.62 | qfq | 86,937,312 | 718,396,623 | -2.02% |
| 2024-03-12 | 8.52 | 8.53 | 8.38 | 8.40 | 7.78 | qfq | 88,344,829 | 744,262,441 | -1.52% |
| 2024-03-11 | 8.50 | 8.58 | 8.46 | 8.53 | 7.90 | qfq | 61,781,291 | 525,609,127 | 0.71% |
| 2024-03-08 | 8.38 | 8.50 | 8.36 | 8.47 | 7.84 | qfq | 53,032,607 | 446,691,732 | 0.95% |
| 2024-03-07 | 8.42 | 8.55 | 8.39 | 8.39 | 7.77 | qfq | 75,291,822 | 637,708,512 | -0.36% |
| 2024-03-06 | 8.53 | 8.54 | 8.41 | 8.42 | 7.79 | qfq | 62,972,717 | 532,051,277 | -1.29% |
| 2024-03-05 | 8.41 | 8.56 | 8.37 | 8.53 | 7.90 | qfq | 87,283,313 | 741,519,048 | 1.31% |
| 2024-03-04 | 8.55 | 8.57 | 8.39 | 8.42 | 7.79 | qfq | 110,993,397 | 937,317,147 | -1.98% |
| 2024-03-01 | 8.65 | 8.70 | 8.53 | 8.59 | 7.95 | qfq | 93,234,904 | 802,157,157 | -1.04% |
| 2024-02-29 | 8.60 | 8.68 | 8.51 | 8.68 | 8.03 | qfq | 100,251,827 | 861,509,169 | 0.58% |
| 2024-02-28 | 8.50 | 8.83 | 8.49 | 8.63 | 7.99 | qfq | 170,278,916 | 1,477,585,635 | 1.17% |
| 2024-02-27 | 8.46 | 8.54 | 8.42 | 8.53 | 7.90 | qfq | 85,393,944 | 724,550,716 | 0.59% |
| 2024-02-26 | 8.72 | 8.72 | 8.46 | 8.48 | 7.85 | qfq | 125,588,475 | 1,075,274,942 | -3.09% |
| 2024-02-23 | 8.73 | 8.79 | 8.64 | 8.75 | 8.10 | qfq | 103,556,701 | 902,400,649 | -0.11% |
| 2024-02-22 | 8.64 | 8.77 | 8.62 | 8.76 | 8.11 | qfq | 101,386,657 | 881,367,403 | 0.34% |
| 2024-02-21 | 8.46 | 8.95 | 8.41 | 8.73 | 8.08 | qfq | 173,686,727 | 1,516,127,120 | 3.07% |
| 2024-02-20 | 8.45 | 8.50 | 8.40 | 8.47 | 7.84 | qfq | 98,629,132 | 833,004,700 | -0.47% |
| 2024-02-19 | 8.37 | 8.51 | 8.26 | 8.51 | 7.88 | qfq | 157,052,530 | 1,315,505,282 | 1.55% |
| 2024-02-08 | 8.41 | 8.50 | 8.26 | 8.38 | 7.76 | qfq | 125,365,287 | 1,046,484,367 | -0.12% |
| 2024-02-07 | 8.23 | 8.52 | 8.14 | 8.39 | 7.77 | qfq | 150,674,800 | 1,255,011,907 | 1.21% |
| 2024-02-06 | 7.96 | 8.38 | 7.84 | 8.29 | 7.67 | qfq | 153,855,760 | 1,252,410,100 | 3.62% |
| 2024-02-05 | 8.19 | 8.38 | 7.90 | 8.00 | 7.41 | qfq | 152,636,953 | 1,239,677,833 | -3.26% |
| 2024-02-02 | 8.20 | 8.57 | 8.08 | 8.27 | 7.66 | qfq | 191,110,385 | 1,591,985,065 | 0.12% |
| 2024-02-01 | 8.40 | 8.49 | 8.20 | 8.26 | 7.65 | qfq | 207,760,920 | 1,728,053,241 | -3.95% |
| 2024-01-31 | 8.68 | 8.87 | 8.51 | 8.60 | 7.96 | qfq | 176,056,586 | 1,527,876,204 | -2.38% |
| 2024-01-30 | 8.60 | 9.03 | 8.55 | 8.81 | 8.16 | qfq | 240,855,498 | 2,122,784,908 | 1.73% |
| 2024-01-29 | 8.43 | 9.29 | 8.35 | 8.66 | 8.02 | qfq | 337,277,406 | 2,968,869,130 | 2.36% |
| 2024-01-26 | 8.40 | 8.59 | 8.24 | 8.46 | 7.83 | qfq | 222,546,955 | 1,870,024,883 | 0.24% |
| 2024-01-25 | 7.89 | 8.50 | 7.82 | 8.44 | 7.81 | qfq | 289,328,575 | 2,372,550,512 | 8.48% |
| 2024-01-24 | 7.27 | 7.78 | 7.25 | 7.78 | 7.20 | qfq | 139,061,782 | 1,050,470,506 | 7.46% |
| 2024-01-23 | 7.23 | 7.27 | 7.15 | 7.24 | 6.70 | qfq | 43,891,042 | 316,910,566 | -0.14% |
| 2024-01-22 | 7.38 | 7.41 | 7.20 | 7.25 | 6.71 | qfq | 50,890,393 | 373,337,843 | -1.76% |
| 2024-01-19 | 7.33 | 7.43 | 7.31 | 7.38 | 6.83 | qfq | 34,623,229 | 255,380,179 | -0.14% |
| 2024-01-18 | 7.41 | 7.42 | 7.15 | 7.39 | 6.84 | qfq | 80,301,653 | 584,547,344 | -0.81% |
| 2024-01-17 | 7.55 | 7.57 | 7.45 | 7.45 | 6.90 | qfq | 34,378,264 | 258,685,628 | -1.32% |
| 2024-01-16 | 7.50 | 7.56 | 7.47 | 7.55 | 6.99 | qfq | 29,984,107 | 225,479,255 | 0.40% |
| 2024-01-15 | 7.47 | 7.55 | 7.44 | 7.52 | 6.96 | qfq | 24,696,014 | 185,356,521 | 0.27% |
| 2024-01-12 | 7.43 | 7.56 | 7.43 | 7.50 | 6.94 | qfq | 36,849,674 | 277,085,574 | 0.40% |
| 2024-01-11 | 7.48 | 7.49 | 7.35 | 7.47 | 6.91 | qfq | 41,767,558 | 309,961,765 | -0.13% |
| 2024-01-10 | 7.49 | 7.55 | 7.46 | 7.48 | 6.92 | qfq | 25,642,234 | 192,424,228 | -0.40% |
| 2024-01-09 | 7.46 | 7.55 | 7.43 | 7.51 | 6.95 | qfq | 35,295,000 | 264,378,330 | 0.40% |
| 2024-01-08 | 7.63 | 7.65 | 7.46 | 7.48 | 6.92 | qfq | 50,489,223 | 379,576,736 | -2.22% |
| 2024-01-05 | 7.59 | 7.76 | 7.51 | 7.65 | 7.08 | qfq | 70,295,519 | 539,245,237 | 0.79% |
| 2024-01-04 | 7.63 | 7.65 | 7.53 | 7.59 | 7.03 | qfq | 36,254,245 | 274,643,864 | -0.52% |
| 2024-01-03 | 7.57 | 7.64 | 7.56 | 7.63 | 7.06 | qfq | 34,811,622 | 264,711,030 | 0.66% |
| 2024-01-02 | 7.61 | 7.62 | 7.56 | 7.58 | 7.02 | qfq | 37,466,256 | 284,363,976 | -0.39% |
| 2023-12-29 | 7.62 | 7.65 | 7.57 | 7.61 | 7.04 | qfq | 40,872,846 | 310,744,067 | -0.26% |
| 2023-12-28 | 7.50 | 7.65 | 7.49 | 7.63 | 7.06 | qfq | 55,780,948 | 424,551,546 | 1.46% |
| 2023-12-27 | 7.45 | 7.55 | 7.42 | 7.52 | 6.96 | qfq | 25,354,481 | 189,771,711 | 1.08% |
| 2023-12-26 | 7.46 | 7.48 | 7.42 | 7.44 | 6.89 | qfq | 21,400,860 | 159,301,711 | -0.13% |
| 2023-12-25 | 7.47 | 7.48 | 7.40 | 7.45 | 6.90 | qfq | 27,893,151 | 207,396,932 | -0.40% |
| 2023-12-22 | 7.42 | 7.54 | 7.38 | 7.48 | 6.92 | qfq | 37,127,943 | 277,159,912 | 0.67% |
| 2023-12-21 | 7.33 | 7.44 | 7.32 | 7.43 | 6.88 | qfq | 29,294,869 | 216,601,306 | 0.81% |
| 2023-12-20 | 7.40 | 7.46 | 7.35 | 7.37 | 6.82 | qfq | 24,359,786 | 180,433,045 | -0.27% |
| 2023-12-19 | 7.42 | 7.46 | 7.33 | 7.39 | 6.84 | qfq | 30,390,843 | 224,949,693 | -0.67% |
| 2023-12-18 | 7.50 | 7.56 | 7.42 | 7.44 | 6.89 | qfq | 27,982,040 | 209,552,008 | -1.06% |
| 2023-12-15 | 7.55 | 7.60 | 7.51 | 7.52 | 6.96 | qfq | 26,261,177 | 198,325,365 | -0.13% |
| 2023-12-14 | 7.56 | 7.60 | 7.52 | 7.53 | 6.97 | qfq | 20,771,850 | 156,981,942 | 0.00% |
| 2023-12-13 | 7.62 | 7.65 | 7.52 | 7.53 | 6.97 | qfq | 31,247,245 | 236,658,666 | -1.44% |
| 2023-12-12 | 7.53 | 7.64 | 7.50 | 7.64 | 7.07 | qfq | 43,081,305 | 326,406,125 | 1.06% |
| 2023-12-11 | 7.53 | 7.58 | 7.37 | 7.56 | 7.00 | qfq | 54,674,452 | 408,451,953 | 0.00% |
| 2023-12-08 | 7.60 | 7.66 | 7.55 | 7.56 | 7.00 | qfq | 35,861,804 | 272,895,660 | -0.66% |
| 2023-12-07 | 7.57 | 7.66 | 7.57 | 7.61 | 7.04 | qfq | 32,735,641 | 249,521,612 | 0.26% |
| 2023-12-06 | 7.56 | 7.63 | 7.51 | 7.59 | 7.03 | qfq | 33,636,780 | 254,767,120 | 0.00% |
| 2023-12-05 | 7.72 | 7.73 | 7.59 | 7.59 | 7.03 | qfq | 31,969,570 | 244,924,760 | -1.81% |
| 2023-12-04 | 7.78 | 7.79 | 7.72 | 7.73 | 7.16 | qfq | 38,123,800 | 295,676,629 | -0.39% |
| 2023-12-01 | 7.60 | 7.77 | 7.56 | 7.76 | 7.18 | qfq | 63,863,259 | 491,938,924 | 2.24% |
| 2023-11-30 | 7.50 | 7.63 | 7.49 | 7.59 | 7.03 | qfq | 44,272,638 | 335,519,415 | 1.20% |
| 2023-11-29 | 7.64 | 7.65 | 7.48 | 7.50 | 6.94 | qfq | 51,880,201 | 390,731,573 | -1.83% |
| 2023-11-28 | 7.64 | 7.67 | 7.60 | 7.64 | 7.07 | qfq | 28,912,246 | 220,783,796 | -0.13% |
| 2023-11-27 | 7.75 | 7.76 | 7.56 | 7.65 | 7.08 | qfq | 65,849,982 | 501,296,816 | -1.54% |
| 2023-11-24 | 7.81 | 7.85 | 7.75 | 7.77 | 7.19 | qfq | 34,282,309 | 267,149,279 | -0.64% |
| 2023-11-23 | 7.80 | 7.83 | 7.73 | 7.82 | 7.24 | qfq | 39,347,098 | 306,139,216 | 0.26% |
| 2023-11-22 | 7.86 | 7.88 | 7.80 | 7.80 | 7.22 | qfq | 38,648,332 | 303,005,107 | -1.02% |
| 2023-11-21 | 7.87 | 7.97 | 7.87 | 7.88 | 7.29 | qfq | 55,893,937 | 442,753,173 | 0.13% |
| 2023-11-20 | 7.87 | 7.90 | 7.81 | 7.87 | 7.28 | qfq | 32,899,254 | 258,213,179 | 0.00% |
| 2023-11-17 | 7.89 | 7.90 | 7.83 | 7.87 | 7.28 | qfq | 32,193,422 | 252,986,960 | -0.51% |
| 2023-11-16 | 7.98 | 7.98 | 7.89 | 7.91 | 7.32 | qfq | 31,183,790 | 246,963,672 | -0.88% |
| 2023-11-15 | 8.04 | 8.04 | 7.96 | 7.98 | 7.39 | qfq | 38,546,582 | 308,040,946 | 0.25% |
| 2023-11-14 | 7.93 | 8.01 | 7.91 | 7.96 | 7.37 | qfq | 37,482,722 | 298,222,810 | 0.38% |
| 2023-11-13 | 7.85 | 7.93 | 7.81 | 7.93 | 7.34 | qfq | 44,960,787 | 353,956,307 | 1.28% |
| 2023-11-10 | 7.93 | 7.93 | 7.78 | 7.83 | 7.25 | qfq | 56,002,300 | 438,426,742 | -1.51% |
| 2023-11-09 | 7.91 | 8.04 | 7.88 | 7.95 | 7.36 | qfq | 49,678,694 | 395,743,134 | 0.38% |
| 2023-11-08 | 7.91 | 7.93 | 7.86 | 7.92 | 7.33 | qfq | 45,556,525 | 359,656,630 | -0.13% |
| 2023-11-07 | 8.01 | 8.02 | 7.90 | 7.93 | 7.34 | qfq | 56,506,598 | 448,431,658 | -1.25% |
| 2023-11-06 | 7.92 | 8.03 | 7.87 | 8.03 | 7.43 | qfq | 68,021,602 | 540,975,128 | 1.77% |
| 2023-11-03 | 7.90 | 7.93 | 7.87 | 7.89 | 7.30 | qfq | 42,345,580 | 334,133,544 | -0.13% |
| 2023-11-02 | 7.93 | 8.03 | 7.90 | 7.90 | 7.31 | qfq | 33,866,581 | 269,663,270 | -0.63% |
| 2023-11-01 | 8.01 | 8.04 | 7.91 | 7.95 | 7.36 | qfq | 37,100,581 | 294,990,761 | -0.87% |
| 2023-10-31 | 8.00 | 8.03 | 7.93 | 8.02 | 7.42 | qfq | 44,571,326 | 355,714,749 | 0.50% |
| 2023-10-30 | 8.00 | 8.08 | 7.93 | 7.98 | 7.39 | qfq | 51,985,051 | 415,203,041 | -1.12% |
| 2023-10-27 | 7.96 | 8.09 | 7.95 | 8.07 | 7.47 | qfq | 40,423,548 | 325,339,322 | 0.88% |
| 2023-10-26 | 7.92 | 8.00 | 7.89 | 8.00 | 7.41 | qfq | 39,616,614 | 314,724,292 | 0.13% |
| 2023-10-25 | 8.05 | 8.11 | 7.99 | 7.99 | 7.40 | qfq | 61,269,054 | 493,245,672 | 1.52% |
| 2023-10-24 | 7.84 | 7.88 | 7.75 | 7.87 | 7.28 | qfq | 41,839,652 | 327,920,646 | 0.90% |
| 2023-10-23 | 7.90 | 7.95 | 7.72 | 7.80 | 7.22 | qfq | 47,776,346 | 374,267,150 | -1.64% |
| 2023-10-20 | 7.95 | 8.04 | 7.90 | 7.93 | 7.34 | qfq | 43,275,185 | 344,891,160 | -0.75% |
| 2023-10-19 | 8.13 | 8.13 | 7.97 | 7.99 | 7.40 | qfq | 55,203,685 | 443,082,561 | -1.96% |
| 2023-10-18 | 8.22 | 8.22 | 8.12 | 8.15 | 7.54 | qfq | 37,310,473 | 304,249,771 | -0.97% |
| 2023-10-17 | 8.25 | 8.34 | 8.17 | 8.23 | 7.62 | qfq | 53,437,054 | 440,238,438 | 0.98% |
| 2023-10-16 | 8.18 | 8.21 | 8.12 | 8.15 | 7.54 | qfq | 30,050,497 | 245,167,426 | -0.37% |
| 2023-10-13 | 8.27 | 8.28 | 8.16 | 8.18 | 7.57 | qfq | 41,852,791 | 343,251,565 | -1.80% |
| 2023-10-12 | 8.22 | 8.43 | 8.22 | 8.33 | 7.71 | qfq | 61,507,276 | 513,830,710 | 1.83% |
| 2023-10-11 | 8.09 | 8.25 | 8.09 | 8.18 | 7.57 | qfq | 71,087,772 | 581,781,329 | 1.36% |
| 2023-10-10 | 8.69 | 8.73 | 8.00 | 8.07 | 7.47 | qfq | 168,274,914 | 1,369,979,459 | -6.81% |
| 2023-10-09 | 8.70 | 8.72 | 8.55 | 8.66 | 8.02 | qfq | 50,165,251 | 433,705,113 | -0.80% |
| 2023-09-28 | 8.71 | 8.74 | 8.65 | 8.73 | 8.08 | qfq | 34,874,392 | 303,414,743 | 0.34% |
| 2023-09-27 | 8.59 | 8.77 | 8.59 | 8.70 | 8.05 | qfq | 52,052,478 | 452,780,211 | 1.64% |
| 2023-09-26 | 8.65 | 8.67 | 8.56 | 8.56 | 7.92 | qfq | 38,094,260 | 328,065,214 | -0.93% |
| 2023-09-25 | 8.80 | 8.81 | 8.62 | 8.64 | 8.00 | qfq | 42,414,280 | 368,439,336 | -2.04% |
| 2023-09-22 | 8.56 | 8.82 | 8.56 | 8.82 | 8.16 | qfq | 54,186,228 | 472,588,019 | 2.80% |
| 2023-09-21 | 8.67 | 8.71 | 8.58 | 8.58 | 7.94 | qfq | 35,839,242 | 309,278,934 | -1.15% |
| 2023-09-20 | 8.70 | 8.72 | 8.66 | 8.68 | 8.03 | qfq | 22,078,604 | 191,831,804 | -0.23% |
| 2023-09-19 | 8.69 | 8.75 | 8.66 | 8.70 | 8.05 | qfq | 33,822,363 | 294,281,683 | 0.23% |
| 2023-09-18 | 8.63 | 8.71 | 8.61 | 8.68 | 8.03 | qfq | 35,932,048 | 311,497,336 | -0.23% |
| 2023-09-15 | 8.86 | 8.90 | 8.65 | 8.70 | 8.05 | qfq | 73,427,692 | 643,303,400 | -1.58% |
| 2023-09-14 | 8.82 | 8.88 | 8.80 | 8.84 | 8.18 | qfq | 45,114,965 | 398,412,409 | 0.23% |
| 2023-09-13 | 8.89 | 8.95 | 8.80 | 8.82 | 8.16 | qfq | 44,843,201 | 397,126,798 | -0.79% |
| 2023-09-12 | 8.88 | 9.00 | 8.84 | 8.89 | 8.23 | qfq | 47,128,853 | 420,372,511 | 0.11% |
| 2023-09-11 | 8.79 | 8.91 | 8.78 | 8.88 | 8.22 | qfq | 41,771,493 | 369,703,549 | 0.79% |
| 2023-09-08 | 8.82 | 8.86 | 8.75 | 8.81 | 8.16 | qfq | 37,158,132 | 326,906,542 | -0.34% |
| 2023-09-07 | 8.90 | 8.98 | 8.83 | 8.84 | 8.18 | qfq | 39,720,517 | 353,527,079 | -0.79% |
| 2023-09-06 | 8.92 | 8.93 | 8.83 | 8.91 | 8.25 | qfq | 36,015,702 | 320,054,107 | -0.45% |
| 2023-09-05 | 9.04 | 9.07 | 8.91 | 8.95 | 8.28 | qfq | 52,859,861 | 472,731,293 | -1.43% |
| 2023-09-04 | 8.95 | 9.12 | 8.93 | 9.08 | 8.40 | qfq | 69,349,383 | 628,182,222 | 1.79% |
| 2023-09-01 | 8.85 | 9.03 | 8.85 | 8.92 | 8.26 | qfq | 86,554,301 | 773,454,680 | 1.36% |
| 2023-08-31 | 8.80 | 8.95 | 8.73 | 8.80 | 8.15 | qfq | 66,537,703 | 586,934,527 | 0.46% |
| 2023-08-30 | 8.99 | 9.00 | 8.73 | 8.76 | 8.11 | qfq | 78,423,651 | 692,721,407 | -2.34% |
| 2023-08-29 | 8.81 | 9.05 | 8.81 | 8.97 | 8.30 | qfq | 81,372,420 | 725,775,533 | 1.36% |
| 2023-08-28 | 9.40 | 9.40 | 8.80 | 8.85 | 8.19 | qfq | 123,330,563 | 1,115,664,135 | 0.11% |
| 2023-08-25 | 8.81 | 8.96 | 8.75 | 8.84 | 8.18 | qfq | 93,234,502 | 823,234,944 | -1.01% |
| 2023-08-24 | 9.94 | 10.03 | 8.92 | 8.93 | 8.27 | qfq | 248,230,766 | 2,282,813,947 | -9.89% |
| 2023-08-23 | 10.21 | 10.23 | 9.90 | 9.91 | 9.17 | qfq | 62,303,200 | 625,478,023 | -3.32% |
| 2023-08-22 | 9.99 | 10.28 | 9.97 | 10.25 | 9.49 | qfq | 70,390,165 | 713,358,261 | 2.60% |
| 2023-08-21 | 9.99 | 10.23 | 9.96 | 9.99 | 9.25 | qfq | 48,408,652 | 488,178,801 | -0.20% |
| 2023-08-18 | 10.23 | 10.40 | 10.00 | 10.01 | 9.27 | qfq | 69,117,585 | 703,946,296 | -2.34% |
| 2023-08-17 | 10.06 | 10.26 | 10.02 | 10.25 | 9.49 | qfq | 41,923,086 | 425,790,724 | 1.28% |
| 2023-08-16 | 10.21 | 10.23 | 10.08 | 10.12 | 9.37 | qfq | 33,483,344 | 339,703,802 | -0.98% |
| 2023-08-15 | 10.23 | 10.32 | 10.10 | 10.22 | 9.46 | qfq | 45,580,186 | 465,401,144 | -0.58% |
| 2023-08-14 | 9.95 | 10.39 | 9.90 | 10.28 | 9.52 | qfq | 73,708,888 | 750,289,506 | 1.88% |
| 2023-08-11 | 10.39 | 10.51 | 10.09 | 10.09 | 9.34 | qfq | 67,200,779 | 690,129,326 | -2.98% |
| 2023-08-10 | 10.42 | 10.51 | 10.32 | 10.40 | 9.63 | qfq | 48,602,073 | 504,571,074 | -0.38% |
| 2023-08-09 | 10.30 | 10.61 | 10.30 | 10.44 | 9.66 | qfq | 59,553,070 | 623,904,231 | 0.77% |
| 2023-08-08 | 10.36 | 10.48 | 10.31 | 10.36 | 9.59 | qfq | 41,950,512 | 435,829,159 | -0.10% |
| 2023-08-07 | 10.51 | 10.51 | 10.31 | 10.37 | 9.60 | qfq | 52,023,943 | 540,087,660 | -1.61% |
| 2023-08-04 | 10.62 | 10.77 | 10.52 | 10.54 | 9.76 | qfq | 75,891,177 | 805,226,618 | -0.28% |
| 2023-08-03 | 10.49 | 10.65 | 10.28 | 10.57 | 9.78 | qfq | 80,657,962 | 842,157,055 | 0.76% |
| 2023-08-02 | 10.55 | 10.66 | 10.45 | 10.49 | 9.71 | qfq | 70,200,906 | 739,104,328 | -2.69% |
| 2023-08-01 | 10.74 | 10.98 | 10.67 | 10.78 | 9.72 | qfq | 107,623,339 | 1,165,505,613 | 0.28% |
| 2023-07-31 | 10.35 | 10.99 | 10.35 | 10.75 | 9.69 | qfq | 143,109,093 | 1,536,491,648 | 3.97% |
| 2023-07-28 | 10.01 | 10.35 | 9.92 | 10.34 | 9.32 | qfq | 99,110,474 | 1,008,023,219 | 2.89% |
| 2023-07-27 | 10.17 | 10.22 | 10.02 | 10.05 | 9.06 | qfq | 64,398,570 | 652,072,532 | -1.37% |
| 2023-07-26 | 10.33 | 10.39 | 10.16 | 10.19 | 9.19 | qfq | 58,382,026 | 597,922,951 | -1.55% |
| 2023-07-25 | 10.23 | 10.36 | 10.18 | 10.35 | 9.33 | qfq | 92,956,795 | 957,264,876 | 3.09% |
| 2023-07-24 | 9.95 | 10.15 | 9.89 | 10.04 | 9.05 | qfq | 52,375,333 | 526,106,694 | 1.01% |
| 2023-07-21 | 10.01 | 10.06 | 9.82 | 9.94 | 8.96 | qfq | 75,399,845 | 748,222,222 | -1.19% |
| 2023-07-20 | 10.24 | 10.29 | 10.05 | 10.06 | 9.07 | qfq | 46,552,911 | 473,584,225 | -1.66% |
| 2023-07-19 | 10.16 | 10.25 | 10.12 | 10.23 | 9.22 | qfq | 35,169,071 | 357,960,026 | 0.10% |
| 2023-07-18 | 10.28 | 10.35 | 10.18 | 10.22 | 9.21 | qfq | 39,547,482 | 405,630,463 | -0.58% |
| 2023-07-17 | 10.20 | 10.28 | 10.09 | 10.28 | 9.27 | qfq | 40,628,456 | 413,464,619 | 0.10% |