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
红塔证券601236.SH
最近收盘价7.022026-07-17
最近交易日2026-07-17
成交量（股）22,409,080
成交额（元）158,928,384
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-01 | 2025-05-12 | cash_dividend | 0.103 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-27 | 2024-10-11 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.05 | 7.18 | 6.99 | 7.02 | 7.02 | qfq | 22,409,080 | 158,928,384 | -0.99% |
| 2026-07-16 | 7.08 | 7.12 | 6.99 | 7.09 | 7.09 | qfq | 15,753,957 | 111,130,328 | -0.42% |
| 2026-07-15 | 6.90 | 7.13 | 6.87 | 7.12 | 7.12 | qfq | 27,481,163 | 193,316,999 | 3.34% |
| 2026-07-14 | 6.84 | 6.91 | 6.80 | 6.89 | 6.89 | qfq | 12,351,838 | 84,750,624 | 0.58% |
| 2026-07-13 | 6.89 | 6.94 | 6.82 | 6.85 | 6.85 | qfq | 12,829,965 | 88,106,265 | -0.72% |
| 2026-07-10 | 6.95 | 6.96 | 6.84 | 6.90 | 6.90 | qfq | 12,456,307 | 85,996,200 | -0.86% |
| 2026-07-09 | 6.87 | 6.97 | 6.87 | 6.96 | 6.96 | qfq | 13,047,980 | 90,241,099 | 0.87% |
| 2026-07-08 | 6.91 | 6.96 | 6.82 | 6.90 | 6.90 | qfq | 11,539,204 | 79,425,342 | -0.14% |
| 2026-07-07 | 6.96 | 6.99 | 6.85 | 6.91 | 6.91 | qfq | 12,313,710 | 85,011,113 | -1.29% |
| 2026-07-06 | 7.06 | 7.07 | 6.96 | 7.00 | 7.00 | qfq | 14,059,085 | 98,458,670 | 0.14% |
| 2026-07-03 | 6.98 | 7.03 | 6.92 | 6.99 | 6.99 | qfq | 15,913,246 | 110,826,678 | 0.58% |
| 2026-07-02 | 7.05 | 7.09 | 6.93 | 6.95 | 6.95 | qfq | 22,738,069 | 158,675,399 | -1.70% |
| 2026-07-01 | 6.80 | 7.12 | 6.76 | 7.07 | 7.07 | qfq | 32,905,430 | 230,298,965 | 3.67% |
| 2026-06-30 | 6.77 | 6.94 | 6.76 | 6.82 | 6.82 | qfq | 17,478,458 | 119,350,709 | -0.15% |
| 2026-06-29 | 6.76 | 6.84 | 6.65 | 6.83 | 6.83 | qfq | 19,994,199 | 135,369,242 | 1.04% |
| 2026-06-26 | 6.97 | 7.08 | 6.76 | 6.76 | 6.76 | qfq | 28,917,029 | 199,359,771 | -3.98% |
| 2026-06-25 | 6.88 | 7.12 | 6.80 | 7.04 | 7.04 | qfq | 34,742,209 | 242,736,910 | 1.88% |
| 2026-06-24 | 7.01 | 7.22 | 6.89 | 6.91 | 6.91 | qfq | 29,605,655 | 207,883,349 | -1.99% |
| 2026-06-23 | 7.04 | 7.22 | 7.02 | 7.05 | 7.05 | qfq | 35,545,075 | 253,341,171 | -0.28% |
| 2026-06-22 | 6.70 | 7.08 | 6.64 | 7.07 | 7.07 | qfq | 36,331,485 | 250,486,696 | 5.84% |
| 2026-06-18 | 6.92 | 6.95 | 6.68 | 6.68 | 6.68 | qfq | 21,070,342 | 142,905,272 | -3.61% |
| 2026-06-17 | 6.90 | 7.06 | 6.87 | 6.93 | 6.93 | qfq | 21,016,659 | 145,972,481 | 0.14% |
| 2026-06-16 | 6.90 | 6.96 | 6.83 | 6.92 | 6.92 | qfq | 19,920,463 | 137,434,750 | -0.14% |
| 2026-06-15 | 6.71 | 7.13 | 6.70 | 6.93 | 6.93 | qfq | 40,574,109 | 282,010,523 | 1.91% |
| 2026-06-12 | 6.48 | 6.80 | 6.38 | 6.80 | 6.80 | qfq | 50,072,560 | 330,577,715 | 5.26% |
| 2026-06-11 | 6.60 | 6.68 | 6.42 | 6.46 | 6.46 | qfq | 13,621,820 | 88,882,669 | -2.86% |
| 2026-06-10 | 6.61 | 6.65 | 6.53 | 6.65 | 6.65 | qfq | 12,629,015 | 83,299,117 | 0.45% |
| 2026-06-09 | 6.61 | 6.66 | 6.59 | 6.62 | 6.62 | qfq | 7,853,858 | 52,041,394 | -0.30% |
| 2026-06-08 | 6.75 | 6.82 | 6.58 | 6.64 | 6.64 | qfq | 11,882,320 | 79,533,197 | -2.64% |
| 2026-06-05 | 6.86 | 6.92 | 6.80 | 6.82 | 6.82 | qfq | 10,635,002 | 72,906,746 | -1.59% |
| 2026-06-04 | 6.89 | 6.97 | 6.70 | 6.93 | 6.93 | qfq | 17,139,137 | 117,071,487 | -0.86% |
| 2026-06-03 | 6.90 | 7.09 | 6.86 | 6.99 | 6.99 | qfq | 21,245,445 | 148,956,794 | 1.60% |
| 2026-06-02 | 6.89 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 10,142,242 | 69,854,297 | -0.43% |
| 2026-06-01 | 6.82 | 6.93 | 6.76 | 6.91 | 6.91 | qfq | 10,764,276 | 73,744,092 | 0.73% |
| 2026-05-29 | 6.79 | 6.91 | 6.79 | 6.86 | 6.86 | qfq | 12,982,926 | 89,120,280 | 0.59% |
| 2026-05-28 | 6.91 | 6.92 | 6.78 | 6.82 | 6.82 | qfq | 9,576,927 | 65,389,010 | -3.26% |
| 2026-05-27 | 6.99 | 7.09 | 6.96 | 7.05 | 6.89 | qfq | 12,481,460 | 87,467,871 | 0.57% |
| 2026-05-26 | 6.96 | 7.09 | 6.96 | 7.01 | 6.85 | qfq | 12,182,845 | 85,656,752 | -0.28% |
| 2026-05-25 | 7.00 | 7.04 | 6.95 | 7.03 | 6.87 | qfq | 9,584,055 | 67,059,564 | 0.43% |
| 2026-05-22 | 7.12 | 7.16 | 6.96 | 7.00 | 6.84 | qfq | 17,848,125 | 125,124,277 | -1.82% |
| 2026-05-21 | 7.15 | 7.30 | 7.12 | 7.13 | 6.97 | qfq | 18,067,335 | 130,539,599 | -0.14% |
| 2026-05-20 | 7.22 | 7.22 | 7.10 | 7.14 | 6.98 | qfq | 9,316,755 | 66,585,690 | -1.11% |
| 2026-05-19 | 7.17 | 7.23 | 7.14 | 7.22 | 7.06 | qfq | 8,070,047 | 57,993,900 | 0.84% |
| 2026-05-18 | 7.20 | 7.24 | 7.13 | 7.16 | 7.00 | qfq | 8,770,462 | 63,025,527 | -0.69% |
| 2026-05-15 | 7.34 | 7.36 | 7.18 | 7.21 | 7.05 | qfq | 14,137,473 | 102,643,008 | -1.77% |
| 2026-05-14 | 7.50 | 7.52 | 7.34 | 7.34 | 7.17 | qfq | 13,767,106 | 102,160,426 | -2.00% |
| 2026-05-13 | 7.53 | 7.56 | 7.45 | 7.49 | 7.32 | qfq | 19,291,093 | 144,293,241 | -0.93% |
| 2026-05-12 | 7.56 | 7.61 | 7.51 | 7.56 | 7.39 | qfq | 18,444,398 | 139,472,752 | 0.13% |
| 2026-05-11 | 7.50 | 7.57 | 7.48 | 7.55 | 7.38 | qfq | 19,729,190 | 148,496,715 | 0.67% |
| 2026-05-08 | 7.48 | 7.53 | 7.47 | 7.50 | 7.33 | qfq | 11,593,973 | 86,997,863 | -0.27% |
| 2026-05-07 | 7.56 | 7.57 | 7.48 | 7.52 | 7.35 | qfq | 13,521,922 | 101,455,022 | -0.27% |
| 2026-05-06 | 7.51 | 7.58 | 7.49 | 7.54 | 7.37 | qfq | 19,584,167 | 147,408,581 | 0.53% |
| 2026-04-30 | 7.56 | 7.65 | 7.50 | 7.50 | 7.33 | qfq | 28,011,963 | 211,354,261 | -2.85% |
| 2026-04-29 | 7.70 | 7.74 | 7.63 | 7.72 | 7.54 | qfq | 13,244,866 | 101,746,263 | 0.65% |
| 2026-04-28 | 7.60 | 7.74 | 7.58 | 7.67 | 7.50 | qfq | 15,305,585 | 117,553,153 | 1.19% |
| 2026-04-27 | 7.60 | 7.65 | 7.57 | 7.58 | 7.41 | qfq | 8,526,672 | 64,797,694 | -0.52% |
| 2026-04-24 | 7.67 | 7.69 | 7.60 | 7.62 | 7.45 | qfq | 7,720,325 | 58,875,866 | -0.78% |
| 2026-04-23 | 7.72 | 7.74 | 7.66 | 7.68 | 7.51 | qfq | 8,272,435 | 63,638,844 | -0.39% |
| 2026-04-22 | 7.67 | 7.77 | 7.66 | 7.71 | 7.54 | qfq | 10,108,552 | 78,043,721 | 0.13% |
| 2026-04-21 | 7.79 | 7.79 | 7.69 | 7.70 | 7.53 | qfq | 9,569,341 | 73,942,121 | -1.03% |
| 2026-04-20 | 7.78 | 7.80 | 7.76 | 7.78 | 7.60 | qfq | 7,413,853 | 57,662,458 | 0.00% |
| 2026-04-17 | 7.78 | 7.83 | 7.74 | 7.78 | 7.60 | qfq | 8,979,338 | 69,870,214 | -0.13% |
| 2026-04-16 | 7.80 | 7.82 | 7.75 | 7.79 | 7.61 | qfq | 10,003,236 | 77,886,548 | 0.26% |
| 2026-04-15 | 7.90 | 7.90 | 7.76 | 7.77 | 7.59 | qfq | 9,112,338 | 71,226,013 | -0.64% |
| 2026-04-14 | 7.82 | 7.83 | 7.75 | 7.82 | 7.64 | qfq | 10,338,805 | 80,547,986 | 0.51% |
| 2026-04-13 | 7.70 | 7.84 | 7.68 | 7.78 | 7.60 | qfq | 11,387,096 | 88,650,070 | 0.52% |
| 2026-04-10 | 7.63 | 7.85 | 7.63 | 7.74 | 7.56 | qfq | 25,529,261 | 198,414,142 | 2.11% |
| 2026-04-09 | 7.65 | 7.67 | 7.57 | 7.58 | 7.41 | qfq | 9,599,188 | 73,011,517 | -1.81% |
| 2026-04-08 | 7.61 | 7.72 | 7.57 | 7.72 | 7.54 | qfq | 17,699,969 | 135,615,206 | 2.80% |
| 2026-04-07 | 7.50 | 7.54 | 7.45 | 7.51 | 7.34 | qfq | 9,572,540 | 71,782,545 | 0.81% |
| 2026-04-03 | 7.53 | 7.55 | 7.45 | 7.45 | 7.28 | qfq | 9,725,816 | 72,811,802 | -0.80% |
| 2026-04-02 | 7.63 | 7.65 | 7.50 | 7.51 | 7.34 | qfq | 14,361,803 | 108,668,011 | -2.21% |
| 2026-04-01 | 7.72 | 7.74 | 7.62 | 7.68 | 7.51 | qfq | 19,264,674 | 147,549,329 | 0.26% |
| 2026-03-31 | 7.75 | 7.81 | 7.66 | 7.66 | 7.49 | qfq | 15,649,173 | 120,863,394 | -1.29% |
| 2026-03-30 | 7.78 | 7.83 | 7.65 | 7.76 | 7.58 | qfq | 16,756,449 | 129,812,391 | -1.15% |
| 2026-03-27 | 7.78 | 7.90 | 7.78 | 7.85 | 7.67 | qfq | 14,847,000 | 116,487,117 | 0.13% |
| 2026-03-26 | 7.95 | 8.00 | 7.82 | 7.84 | 7.66 | qfq | 14,831,108 | 117,080,271 | -1.38% |
| 2026-03-25 | 7.89 | 8.00 | 7.88 | 7.95 | 7.77 | qfq | 17,015,478 | 135,069,217 | 0.38% |
| 2026-03-24 | 7.88 | 8.01 | 7.76 | 7.92 | 7.74 | qfq | 21,060,502 | 166,044,566 | 1.15% |
| 2026-03-23 | 8.00 | 8.01 | 7.72 | 7.83 | 7.65 | qfq | 31,287,393 | 246,213,288 | -3.09% |
| 2026-03-20 | 8.17 | 8.21 | 8.08 | 8.08 | 7.90 | qfq | 22,214,756 | 180,456,297 | -1.10% |
| 2026-03-19 | 8.08 | 8.24 | 8.06 | 8.17 | 7.98 | qfq | 30,093,455 | 246,230,748 | 0.00% |
| 2026-03-18 | 8.07 | 8.26 | 8.03 | 8.17 | 7.98 | qfq | 25,623,017 | 208,597,158 | 1.24% |
| 2026-03-17 | 8.07 | 8.17 | 8.04 | 8.07 | 7.89 | qfq | 22,493,863 | 182,284,598 | 0.37% |
| 2026-03-16 | 7.94 | 8.04 | 7.92 | 8.04 | 7.86 | qfq | 15,379,310 | 122,959,379 | 1.39% |
| 2026-03-13 | 7.91 | 8.01 | 7.90 | 7.93 | 7.75 | qfq | 13,674,200 | 108,767,067 | -0.25% |
| 2026-03-12 | 7.92 | 7.97 | 7.91 | 7.95 | 7.77 | qfq | 11,941,701 | 94,872,953 | 0.13% |
| 2026-03-11 | 7.93 | 7.96 | 7.89 | 7.94 | 7.76 | qfq | 9,645,210 | 76,535,387 | 0.25% |
| 2026-03-10 | 7.90 | 7.95 | 7.90 | 7.92 | 7.74 | qfq | 10,146,850 | 80,357,572 | 0.51% |
| 2026-03-09 | 7.90 | 7.91 | 7.83 | 7.88 | 7.70 | qfq | 11,533,968 | 90,845,902 | -0.88% |
| 2026-03-06 | 7.85 | 7.97 | 7.83 | 7.95 | 7.77 | qfq | 12,744,198 | 100,858,116 | 1.02% |
| 2026-03-05 | 7.93 | 7.94 | 7.84 | 7.87 | 7.69 | qfq | 14,744,600 | 116,145,681 | -0.25% |
| 2026-03-04 | 8.02 | 8.02 | 7.77 | 7.89 | 7.71 | qfq | 28,145,954 | 221,890,831 | -2.11% |
| 2026-03-03 | 8.16 | 8.20 | 8.05 | 8.06 | 7.88 | qfq | 21,531,300 | 175,225,465 | -1.23% |
| 2026-03-02 | 8.10 | 8.18 | 8.04 | 8.16 | 7.97 | qfq | 19,918,545 | 161,608,937 | 0.00% |
| 2026-02-27 | 8.12 | 8.18 | 8.10 | 8.16 | 7.97 | qfq | 10,508,926 | 85,509,643 | 0.49% |
| 2026-02-26 | 8.20 | 8.21 | 8.11 | 8.12 | 7.94 | qfq | 12,249,302 | 99,613,645 | -0.73% |
| 2026-02-25 | 8.10 | 8.22 | 8.09 | 8.18 | 7.99 | qfq | 18,223,180 | 149,015,101 | 0.99% |
| 2026-02-24 | 8.12 | 8.14 | 8.07 | 8.10 | 7.92 | qfq | 9,383,820 | 75,913,714 | 0.50% |
| 2026-02-13 | 8.10 | 8.15 | 8.06 | 8.06 | 7.88 | qfq | 12,012,739 | 97,364,483 | -0.49% |
| 2026-02-12 | 8.14 | 8.16 | 8.09 | 8.10 | 7.92 | qfq | 12,496,041 | 101,414,869 | -0.74% |
| 2026-02-11 | 8.20 | 8.22 | 8.13 | 8.16 | 7.97 | qfq | 15,650,646 | 127,778,176 | -0.73% |
| 2026-02-10 | 8.24 | 8.26 | 8.20 | 8.22 | 8.03 | qfq | 13,731,140 | 112,908,639 | -0.36% |
| 2026-02-09 | 8.22 | 8.25 | 8.20 | 8.25 | 8.06 | qfq | 13,550,284 | 111,567,994 | 0.73% |
| 2026-02-06 | 8.23 | 8.25 | 8.19 | 8.19 | 8.00 | qfq | 14,400,580 | 118,362,612 | -0.73% |
| 2026-02-05 | 8.20 | 8.31 | 8.19 | 8.25 | 8.06 | qfq | 20,503,504 | 169,053,087 | -0.12% |
| 2026-02-04 | 8.23 | 8.32 | 8.18 | 8.26 | 8.07 | qfq | 22,223,020 | 183,278,206 | 0.85% |
| 2026-02-03 | 8.20 | 8.21 | 8.11 | 8.19 | 8.00 | qfq | 13,691,779 | 111,740,860 | 0.61% |
| 2026-02-02 | 8.15 | 8.26 | 8.13 | 8.14 | 7.96 | qfq | 17,678,480 | 144,814,127 | -0.37% |
| 2026-01-30 | 8.26 | 8.26 | 8.13 | 8.17 | 7.98 | qfq | 17,302,050 | 141,568,740 | -1.09% |
| 2026-01-29 | 8.15 | 8.27 | 8.09 | 8.26 | 8.07 | qfq | 25,661,984 | 210,126,352 | 1.10% |
| 2026-01-28 | 8.19 | 8.26 | 8.16 | 8.17 | 7.98 | qfq | 23,190,342 | 190,406,765 | 0.74% |
| 2026-01-27 | 8.19 | 8.20 | 8.02 | 8.11 | 7.93 | qfq | 21,933,469 | 177,671,672 | -1.10% |
| 2026-01-26 | 8.24 | 8.30 | 8.18 | 8.20 | 8.01 | qfq | 29,615,454 | 243,691,488 | -0.49% |
| 2026-01-23 | 8.28 | 8.28 | 8.22 | 8.24 | 8.05 | qfq | 16,909,816 | 139,476,359 | 0.00% |
| 2026-01-22 | 8.26 | 8.29 | 8.22 | 8.24 | 8.05 | qfq | 14,479,204 | 119,390,032 | 0.12% |
| 2026-01-21 | 8.25 | 8.27 | 8.20 | 8.23 | 8.04 | qfq | 13,429,571 | 110,522,848 | -0.36% |
| 2026-01-20 | 8.28 | 8.29 | 8.23 | 8.26 | 8.07 | qfq | 12,458,371 | 102,848,848 | 0.00% |
| 2026-01-19 | 8.25 | 8.28 | 8.21 | 8.26 | 8.07 | qfq | 12,630,350 | 104,130,127 | 0.12% |
| 2026-01-16 | 8.34 | 8.36 | 8.24 | 8.25 | 8.06 | qfq | 16,865,370 | 139,680,648 | -0.72% |
| 2026-01-15 | 8.41 | 8.44 | 8.28 | 8.31 | 8.12 | qfq | 24,816,934 | 207,134,300 | -1.66% |
| 2026-01-14 | 8.46 | 8.63 | 8.43 | 8.45 | 8.26 | qfq | 31,775,257 | 271,279,856 | -0.47% |
| 2026-01-13 | 8.56 | 8.60 | 8.45 | 8.49 | 8.30 | qfq | 22,084,918 | 188,452,181 | -0.82% |
| 2026-01-12 | 8.44 | 8.58 | 8.42 | 8.56 | 8.37 | qfq | 27,440,114 | 233,705,201 | 1.30% |
| 2026-01-09 | 8.41 | 8.48 | 8.37 | 8.45 | 8.26 | qfq | 18,128,230 | 152,744,057 | 0.48% |
| 2026-01-08 | 8.41 | 8.43 | 8.37 | 8.41 | 8.22 | qfq | 16,792,456 | 141,008,441 | -0.47% |
| 2026-01-07 | 8.53 | 8.55 | 8.42 | 8.45 | 8.26 | qfq | 17,512,641 | 148,412,761 | -0.94% |
| 2026-01-06 | 8.36 | 8.54 | 8.34 | 8.53 | 8.34 | qfq | 33,624,218 | 285,073,471 | 2.40% |
| 2026-01-05 | 8.20 | 8.33 | 8.18 | 8.33 | 8.14 | qfq | 19,402,807 | 160,620,776 | 1.71% |
| 2025-12-31 | 8.24 | 8.24 | 8.16 | 8.19 | 8.00 | qfq | 16,065,113 | 131,496,016 | -0.36% |
| 2025-12-30 | 8.34 | 8.37 | 8.22 | 8.22 | 8.03 | qfq | 18,873,720 | 156,058,976 | -1.44% |
| 2025-12-29 | 8.37 | 8.41 | 8.32 | 8.34 | 8.15 | qfq | 10,640,860 | 88,986,196 | -0.36% |
| 2025-12-26 | 8.33 | 8.40 | 8.29 | 8.37 | 8.18 | qfq | 15,003,073 | 125,456,181 | 0.72% |
| 2025-12-25 | 8.28 | 8.33 | 8.25 | 8.31 | 8.12 | qfq | 7,475,543 | 62,049,574 | 0.48% |
| 2025-12-24 | 8.20 | 8.27 | 8.17 | 8.27 | 8.08 | qfq | 9,322,600 | 76,787,924 | 0.85% |
| 2025-12-23 | 8.37 | 8.37 | 8.20 | 8.20 | 8.01 | qfq | 14,744,260 | 122,238,425 | -1.91% |
| 2025-12-22 | 8.37 | 8.39 | 8.35 | 8.36 | 8.17 | qfq | 6,953,110 | 58,193,081 | 0.00% |
| 2025-12-19 | 8.33 | 8.41 | 8.33 | 8.36 | 8.17 | qfq | 9,341,192 | 78,187,121 | 0.24% |
| 2025-12-18 | 8.44 | 8.45 | 8.34 | 8.34 | 8.15 | qfq | 12,122,890 | 101,433,227 | -0.83% |
| 2025-12-17 | 8.36 | 8.45 | 8.21 | 8.41 | 8.22 | qfq | 18,751,918 | 156,077,955 | 0.72% |
| 2025-12-16 | 8.43 | 8.47 | 8.35 | 8.35 | 8.16 | qfq | 10,985,621 | 92,293,314 | -1.18% |
| 2025-12-15 | 8.44 | 8.53 | 8.42 | 8.45 | 8.26 | qfq | 8,539,820 | 72,458,359 | -0.35% |
| 2025-12-12 | 8.47 | 8.53 | 8.42 | 8.48 | 8.29 | qfq | 10,856,826 | 92,015,166 | 0.24% |
| 2025-12-11 | 8.54 | 8.56 | 8.44 | 8.46 | 8.27 | qfq | 9,086,450 | 77,226,243 | -1.05% |
| 2025-12-10 | 8.49 | 8.58 | 8.48 | 8.55 | 8.36 | qfq | 9,636,190 | 82,155,035 | 0.47% |
| 2025-12-09 | 8.56 | 8.59 | 8.50 | 8.51 | 8.32 | qfq | 10,284,806 | 87,680,008 | -0.82% |
| 2025-12-08 | 8.60 | 8.68 | 8.57 | 8.58 | 8.39 | qfq | 23,243,938 | 200,602,001 | 0.70% |
| 2025-12-05 | 8.37 | 8.57 | 8.35 | 8.52 | 8.33 | qfq | 18,785,280 | 159,338,857 | 1.79% |
| 2025-12-04 | 8.42 | 8.44 | 8.36 | 8.37 | 8.18 | qfq | 9,186,106 | 77,091,998 | -0.48% |
| 2025-12-03 | 8.52 | 8.55 | 8.41 | 8.41 | 8.22 | qfq | 13,933,120 | 117,756,138 | -1.18% |
| 2025-12-02 | 8.63 | 8.69 | 8.51 | 8.51 | 8.32 | qfq | 11,856,130 | 101,586,494 | -1.05% |
| 2025-12-01 | 8.55 | 8.62 | 8.55 | 8.60 | 8.40 | qfq | 10,713,026 | 91,986,706 | 0.00% |
| 2025-11-28 | 8.52 | 8.60 | 8.50 | 8.60 | 8.40 | qfq | 9,296,650 | 79,458,558 | 0.70% |
| 2025-11-27 | 8.53 | 8.59 | 8.50 | 8.54 | 8.35 | qfq | 11,273,510 | 96,395,851 | -0.70% |
| 2025-11-26 | 8.54 | 8.74 | 8.50 | 8.60 | 8.40 | qfq | 18,727,730 | 161,834,753 | 1.18% |
| 2025-11-25 | 8.53 | 8.56 | 8.49 | 8.50 | 8.31 | qfq | 7,811,870 | 66,568,388 | 0.12% |
| 2025-11-24 | 8.49 | 8.54 | 8.43 | 8.49 | 8.30 | qfq | 7,579,462 | 64,376,835 | 0.24% |
| 2025-11-21 | 8.58 | 8.66 | 8.40 | 8.47 | 8.28 | qfq | 18,857,724 | 160,205,566 | -2.08% |
| 2025-11-20 | 8.75 | 8.77 | 8.64 | 8.65 | 8.45 | qfq | 15,665,170 | 136,181,972 | 0.12% |
| 2025-11-19 | 8.63 | 8.67 | 8.56 | 8.64 | 8.44 | qfq | 10,374,105 | 89,361,761 | 0.12% |
| 2025-11-18 | 8.66 | 8.69 | 8.62 | 8.63 | 8.43 | qfq | 11,040,544 | 95,471,002 | -0.35% |
| 2025-11-17 | 8.67 | 8.71 | 8.64 | 8.66 | 8.46 | qfq | 9,682,293 | 83,916,044 | -0.35% |
| 2025-11-14 | 8.66 | 8.75 | 8.65 | 8.69 | 8.49 | qfq | 12,156,241 | 105,907,578 | -0.11% |
| 2025-11-13 | 8.67 | 8.71 | 8.65 | 8.70 | 8.50 | qfq | 10,130,860 | 88,034,841 | 0.35% |
| 2025-11-12 | 8.73 | 8.76 | 8.65 | 8.67 | 8.47 | qfq | 14,345,045 | 124,725,587 | -1.03% |
| 2025-11-11 | 8.80 | 8.81 | 8.73 | 8.76 | 8.56 | qfq | 13,101,690 | 114,716,836 | -0.45% |
| 2025-11-10 | 8.74 | 8.82 | 8.72 | 8.80 | 8.60 | qfq | 13,655,940 | 119,741,334 | 0.69% |
| 2025-11-07 | 8.77 | 8.79 | 8.73 | 8.74 | 8.54 | qfq | 11,665,535 | 102,173,613 | -0.79% |
| 2025-11-06 | 8.79 | 8.86 | 8.77 | 8.81 | 8.61 | qfq | 18,284,564 | 161,097,475 | 0.23% |
| 2025-11-05 | 8.72 | 8.80 | 8.72 | 8.79 | 8.59 | qfq | 13,921,150 | 122,153,772 | 0.00% |
| 2025-11-04 | 8.73 | 8.83 | 8.71 | 8.79 | 8.59 | qfq | 16,749,889 | 146,940,716 | 0.57% |
| 2025-11-03 | 8.75 | 8.79 | 8.64 | 8.74 | 8.54 | qfq | 20,697,595 | 180,180,645 | -0.34% |
| 2025-10-31 | 8.83 | 8.90 | 8.77 | 8.77 | 8.57 | qfq | 36,516,437 | 322,580,800 | -2.56% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | 8.80 | qfq | 25,119,719 | 227,877,440 | -1.75% |
| 2025-10-29 | 9.05 | 9.18 | 9.02 | 9.16 | 8.95 | qfq | 31,695,560 | 289,098,659 | 1.33% |
| 2025-10-28 | 9.10 | 9.11 | 9.03 | 9.04 | 8.83 | qfq | 17,894,088 | 162,202,294 | -0.66% |
| 2025-10-27 | 9.14 | 9.15 | 9.04 | 9.10 | 8.89 | qfq | 26,423,154 | 240,385,853 | 0.55% |
| 2025-10-24 | 9.01 | 9.05 | 8.96 | 9.05 | 8.84 | qfq | 20,766,881 | 187,165,375 | 0.44% |
| 2025-10-23 | 8.90 | 9.01 | 8.82 | 9.01 | 8.81 | qfq | 21,334,975 | 190,191,247 | 0.78% |
| 2025-10-22 | 8.91 | 9.00 | 8.82 | 8.94 | 8.74 | qfq | 22,151,471 | 197,174,798 | 0.34% |
| 2025-10-21 | 8.86 | 9.02 | 8.82 | 8.91 | 8.71 | qfq | 22,074,132 | 196,702,472 | 0.68% |
| 2025-10-20 | 8.96 | 8.97 | 8.80 | 8.85 | 8.65 | qfq | 18,858,112 | 167,207,572 | 0.00% |
| 2025-10-17 | 9.04 | 9.13 | 8.85 | 8.85 | 8.65 | qfq | 30,368,127 | 273,250,247 | -2.53% |
| 2025-10-16 | 9.12 | 9.14 | 9.04 | 9.08 | 8.87 | qfq | 18,209,288 | 165,452,102 | -0.98% |
| 2025-10-15 | 9.14 | 9.21 | 9.02 | 9.17 | 8.91 | qfq | 30,002,747 | 273,416,239 | 0.33% |
| 2025-10-14 | 9.26 | 9.33 | 9.11 | 9.14 | 8.88 | qfq | 34,099,094 | 314,240,175 | -1.30% |
| 2025-10-13 | 9.00 | 9.32 | 8.94 | 9.26 | 9.00 | qfq | 45,098,007 | 412,706,241 | -0.32% |
| 2025-10-10 | 9.17 | 9.38 | 9.15 | 9.29 | 9.03 | qfq | 74,359,106 | 690,032,280 | -0.43% |
| 2025-10-09 | 8.87 | 9.71 | 8.84 | 9.33 | 9.07 | qfq | 119,768,982 | 1,122,703,430 | 5.66% |
| 2025-09-30 | 8.90 | 8.94 | 8.82 | 8.83 | 8.58 | qfq | 22,698,044 | 201,007,195 | -1.12% |
| 2025-09-29 | 8.67 | 9.08 | 8.61 | 8.93 | 8.68 | qfq | 44,671,661 | 396,419,336 | 3.00% |
| 2025-09-26 | 8.66 | 8.76 | 8.65 | 8.67 | 8.43 | qfq | 14,457,839 | 125,922,621 | -0.12% |
| 2025-09-25 | 8.70 | 8.75 | 8.66 | 8.68 | 8.44 | qfq | 14,163,770 | 123,312,430 | -0.46% |
| 2025-09-24 | 8.58 | 8.74 | 8.57 | 8.72 | 8.48 | qfq | 17,873,184 | 154,830,623 | 1.28% |
| 2025-09-23 | 8.75 | 8.75 | 8.51 | 8.61 | 8.37 | qfq | 22,295,491 | 191,612,915 | -1.94% |
| 2025-09-22 | 8.74 | 8.78 | 8.69 | 8.78 | 8.53 | qfq | 15,248,200 | 133,080,090 | 0.46% |
| 2025-09-19 | 8.80 | 8.84 | 8.70 | 8.74 | 8.50 | qfq | 16,312,330 | 142,769,944 | -0.68% |
| 2025-09-18 | 9.05 | 9.07 | 8.73 | 8.80 | 8.55 | qfq | 37,308,508 | 331,990,718 | -2.65% |
| 2025-09-17 | 8.99 | 9.14 | 8.98 | 9.04 | 8.79 | qfq | 33,556,472 | 304,012,943 | 0.33% |
| 2025-09-16 | 8.95 | 9.03 | 8.85 | 9.01 | 8.76 | qfq | 23,980,064 | 214,487,579 | 0.67% |
| 2025-09-15 | 8.96 | 9.01 | 8.93 | 8.95 | 8.70 | qfq | 17,206,094 | 154,215,488 | -0.11% |
| 2025-09-12 | 9.04 | 9.05 | 8.96 | 8.96 | 8.71 | qfq | 23,028,522 | 207,165,178 | -0.88% |
| 2025-09-11 | 8.82 | 9.06 | 8.80 | 9.04 | 8.79 | qfq | 37,540,370 | 336,245,599 | 2.15% |
| 2025-09-10 | 8.90 | 8.94 | 8.77 | 8.85 | 8.60 | qfq | 24,522,925 | 217,373,570 | -0.67% |
| 2025-09-09 | 8.97 | 9.01 | 8.90 | 8.91 | 8.66 | qfq | 24,286,690 | 217,287,714 | -0.67% |
| 2025-09-08 | 8.97 | 9.01 | 8.92 | 8.97 | 8.72 | qfq | 26,167,021 | 234,341,735 | -0.55% |
| 2025-09-05 | 9.00 | 9.03 | 8.90 | 9.02 | 8.77 | qfq | 29,283,720 | 262,737,427 | 0.67% |
| 2025-09-04 | 8.90 | 9.06 | 8.87 | 8.96 | 8.71 | qfq | 38,135,722 | 342,005,275 | -0.11% |
| 2025-09-03 | 9.30 | 9.31 | 8.89 | 8.97 | 8.72 | qfq | 41,520,460 | 376,237,720 | -2.92% |
| 2025-09-02 | 9.34 | 9.35 | 9.13 | 9.24 | 8.98 | qfq | 44,827,632 | 413,026,357 | -1.07% |
| 2025-09-01 | 9.47 | 9.48 | 9.26 | 9.34 | 9.08 | qfq | 40,880,076 | 382,275,188 | -1.37% |
| 2025-08-29 | 9.55 | 9.63 | 9.41 | 9.47 | 9.20 | qfq | 52,476,807 | 498,275,989 | -1.46% |
| 2025-08-28 | 9.42 | 9.62 | 9.29 | 9.61 | 9.34 | qfq | 49,435,653 | 467,081,893 | 1.80% |
| 2025-08-27 | 9.72 | 9.80 | 9.43 | 9.44 | 9.18 | qfq | 60,313,322 | 581,648,984 | -2.78% |
| 2025-08-26 | 9.75 | 9.89 | 9.66 | 9.71 | 9.44 | qfq | 50,593,727 | 493,495,732 | -1.32% |
| 2025-08-25 | 9.92 | 10.13 | 9.67 | 9.84 | 9.56 | qfq | 107,343,132 | 1,054,663,086 | 1.13% |
| 2025-08-22 | 9.38 | 9.73 | 9.35 | 9.73 | 9.46 | qfq | 82,129,658 | 786,540,889 | 3.40% |
| 2025-08-21 | 9.58 | 9.61 | 9.34 | 9.41 | 9.15 | qfq | 40,723,610 | 385,315,135 | -1.16% |
| 2025-08-20 | 9.41 | 9.52 | 9.28 | 9.52 | 9.25 | qfq | 51,724,414 | 486,977,059 | 0.74% |
| 2025-08-19 | 9.57 | 9.61 | 9.42 | 9.45 | 9.19 | qfq | 63,236,741 | 600,903,410 | -1.87% |
| 2025-08-18 | 9.50 | 9.78 | 9.30 | 9.63 | 9.36 | qfq | 119,925,186 | 1,146,297,294 | 2.67% |
| 2025-08-15 | 9.03 | 9.49 | 8.98 | 9.38 | 9.12 | qfq | 102,089,156 | 949,197,870 | 3.65% |
| 2025-08-14 | 9.17 | 9.25 | 9.02 | 9.05 | 8.80 | qfq | 65,249,440 | 596,589,011 | -1.31% |
| 2025-08-13 | 9.09 | 9.25 | 8.96 | 9.17 | 8.91 | qfq | 76,648,835 | 700,047,853 | 1.33% |
| 2025-08-12 | 9.06 | 9.07 | 8.98 | 9.05 | 8.80 | qfq | 33,554,171 | 302,956,086 | 0.22% |
| 2025-08-11 | 8.91 | 9.08 | 8.89 | 9.03 | 8.78 | qfq | 39,727,185 | 358,247,761 | 1.12% |
| 2025-08-08 | 9.03 | 9.03 | 8.90 | 8.93 | 8.68 | qfq | 40,016,552 | 358,308,042 | -1.43% |
| 2025-08-07 | 9.08 | 9.14 | 8.97 | 9.06 | 8.81 | qfq | 48,107,176 | 435,273,178 | -0.22% |
| 2025-08-06 | 9.01 | 9.08 | 8.94 | 9.08 | 8.83 | qfq | 46,947,984 | 423,017,196 | 0.22% |
| 2025-08-05 | 8.92 | 9.25 | 8.91 | 9.06 | 8.81 | qfq | 86,476,620 | 784,915,604 | 3.19% |
| 2025-08-04 | 8.70 | 8.83 | 8.70 | 8.78 | 8.53 | qfq | 39,396,800 | 344,922,045 | -0.68% |
| 2025-08-01 | 8.68 | 9.18 | 8.68 | 8.84 | 8.59 | qfq | 84,523,609 | 755,250,316 | 1.96% |
| 2025-07-31 | 8.83 | 8.89 | 8.64 | 8.67 | 8.43 | qfq | 47,624,387 | 417,410,434 | -2.14% |
| 2025-07-30 | 8.97 | 9.01 | 8.79 | 8.86 | 8.61 | qfq | 38,914,837 | 347,005,497 | -1.77% |
| 2025-07-29 | 8.96 | 9.03 | 8.80 | 9.02 | 8.77 | qfq | 44,692,192 | 398,633,034 | 0.22% |
| 2025-07-28 | 8.90 | 9.12 | 8.86 | 9.00 | 8.75 | qfq | 46,312,729 | 416,968,438 | 0.78% |
| 2025-07-25 | 8.99 | 9.08 | 8.91 | 8.93 | 8.68 | qfq | 50,080,373 | 449,606,395 | -0.45% |
| 2025-07-24 | 8.73 | 8.99 | 8.71 | 8.97 | 8.72 | qfq | 67,782,820 | 604,710,190 | 2.05% |
| 2025-07-23 | 8.87 | 9.01 | 8.78 | 8.79 | 8.54 | qfq | 72,163,998 | 642,184,219 | -0.90% |
| 2025-07-22 | 8.89 | 8.90 | 8.75 | 8.87 | 8.62 | qfq | 42,387,377 | 374,289,323 | -0.34% |
| 2025-07-21 | 8.74 | 8.93 | 8.70 | 8.90 | 8.65 | qfq | 54,921,633 | 486,708,068 | 1.60% |
| 2025-07-18 | 8.86 | 8.93 | 8.71 | 8.76 | 8.51 | qfq | 45,788,625 | 403,072,133 | 0.34% |
| 2025-07-17 | 8.75 | 8.76 | 8.66 | 8.73 | 8.49 | qfq | 34,737,860 | 302,463,881 | -0.23% |
| 2025-07-16 | 8.69 | 8.77 | 8.64 | 8.75 | 8.50 | qfq | 40,178,648 | 349,858,871 | 0.46% |
| 2025-07-15 | 8.75 | 8.80 | 8.62 | 8.71 | 8.47 | qfq | 48,179,213 | 419,042,527 | -0.46% |
| 2025-07-14 | 8.88 | 8.95 | 8.71 | 8.75 | 8.50 | qfq | 71,045,671 | 622,917,838 | -2.34% |
| 2025-07-11 | 8.77 | 9.14 | 8.66 | 8.96 | 8.71 | qfq | 165,100,698 | 1,479,001,211 | 0.67% |
| 2025-07-10 | 8.52 | 9.02 | 8.47 | 8.90 | 8.65 | qfq | 142,346,936 | 1,247,548,405 | 6.33% |
| 2025-07-09 | 8.40 | 8.46 | 8.36 | 8.37 | 8.14 | qfq | 29,239,012 | 245,972,628 | -0.59% |
| 2025-07-08 | 8.40 | 8.44 | 8.35 | 8.42 | 8.18 | qfq | 33,216,050 | 279,010,689 | 0.60% |
| 2025-07-07 | 8.31 | 8.42 | 8.30 | 8.37 | 8.14 | qfq | 27,010,820 | 225,958,773 | -0.36% |
| 2025-07-04 | 8.42 | 8.59 | 8.38 | 8.40 | 8.16 | qfq | 58,216,712 | 493,278,594 | 0.24% |
| 2025-07-03 | 8.40 | 8.43 | 8.36 | 8.38 | 8.15 | qfq | 23,165,805 | 194,414,573 | 0.12% |
| 2025-07-02 | 8.40 | 8.42 | 8.33 | 8.37 | 8.14 | qfq | 20,470,445 | 171,397,959 | -0.59% |
| 2025-07-01 | 8.45 | 8.51 | 8.37 | 8.42 | 8.18 | qfq | 22,758,050 | 191,411,869 | -0.59% |
| 2025-06-30 | 8.54 | 8.58 | 8.39 | 8.47 | 8.23 | qfq | 37,552,734 | 317,715,503 | -1.05% |
| 2025-06-27 | 8.59 | 8.80 | 8.53 | 8.56 | 8.32 | qfq | 59,411,400 | 513,260,891 | -0.47% |
| 2025-06-26 | 8.58 | 8.72 | 8.43 | 8.60 | 8.36 | qfq | 75,377,074 | 648,293,854 | 0.00% |
| 2025-06-25 | 8.32 | 8.64 | 8.28 | 8.60 | 8.36 | qfq | 82,805,250 | 702,794,438 | 3.61% |
| 2025-06-24 | 8.06 | 8.37 | 8.05 | 8.30 | 8.07 | qfq | 46,717,166 | 386,242,139 | 3.11% |
| 2025-06-23 | 7.91 | 8.09 | 7.89 | 8.05 | 7.82 | qfq | 21,369,910 | 171,040,178 | 1.90% |
| 2025-06-20 | 7.95 | 8.00 | 7.90 | 7.90 | 7.68 | qfq | 15,279,160 | 121,413,332 | -0.63% |
| 2025-06-19 | 8.12 | 8.15 | 7.92 | 7.95 | 7.73 | qfq | 30,464,190 | 243,746,552 | -2.33% |
| 2025-06-18 | 8.22 | 8.22 | 8.08 | 8.14 | 7.91 | qfq | 24,222,884 | 196,933,515 | -1.21% |
| 2025-06-17 | 8.25 | 8.27 | 8.18 | 8.24 | 8.01 | qfq | 19,903,040 | 163,627,438 | 0.24% |
| 2025-06-16 | 8.12 | 8.22 | 8.10 | 8.22 | 7.99 | qfq | 23,440,210 | 191,471,640 | 1.23% |
| 2025-06-13 | 8.22 | 8.26 | 8.12 | 8.12 | 7.89 | qfq | 31,841,182 | 259,716,452 | -1.81% |
| 2025-06-12 | 8.24 | 8.37 | 8.22 | 8.27 | 8.04 | qfq | 34,353,919 | 284,628,252 | -0.36% |
| 2025-06-11 | 8.21 | 8.40 | 8.17 | 8.30 | 8.07 | qfq | 48,006,226 | 399,028,062 | 1.34% |
| 2025-06-10 | 8.33 | 8.33 | 8.10 | 8.19 | 7.96 | qfq | 45,736,641 | 375,456,754 | -1.80% |
| 2025-06-09 | 8.33 | 8.40 | 8.27 | 8.34 | 8.11 | qfq | 54,899,187 | 457,492,397 | 1.34% |
| 2025-06-06 | 8.33 | 8.37 | 8.21 | 8.23 | 8.00 | qfq | 33,112,572 | 273,759,179 | -1.44% |
| 2025-06-05 | 8.32 | 8.39 | 8.24 | 8.35 | 8.12 | qfq | 53,463,480 | 444,266,901 | 0.24% |
| 2025-06-04 | 8.22 | 8.36 | 8.22 | 8.33 | 8.10 | qfq | 56,009,783 | 465,376,442 | 0.36% |
| 2025-06-03 | 8.09 | 8.43 | 8.08 | 8.30 | 8.07 | qfq | 66,099,018 | 546,475,974 | 2.09% |
| 2025-05-30 | 8.11 | 8.30 | 8.07 | 8.13 | 7.90 | qfq | 56,014,288 | 457,709,003 | -0.61% |
| 2025-05-29 | 8.13 | 8.22 | 8.08 | 8.18 | 7.95 | qfq | 51,199,713 | 418,165,038 | 0.12% |
| 2025-05-28 | 8.17 | 8.36 | 8.11 | 8.17 | 7.94 | qfq | 43,374,591 | 355,970,444 | 0.49% |
| 2025-05-27 | 8.16 | 8.20 | 8.10 | 8.13 | 7.90 | qfq | 30,993,524 | 252,276,611 | -0.73% |
| 2025-05-26 | 8.15 | 8.24 | 8.08 | 8.19 | 7.96 | qfq | 49,243,430 | 400,703,452 | -0.36% |
| 2025-05-23 | 8.55 | 8.55 | 8.22 | 8.22 | 7.99 | qfq | 82,387,391 | 688,031,506 | -3.52% |
| 2025-05-22 | 8.39 | 8.65 | 8.35 | 8.52 | 8.28 | qfq | 79,377,305 | 674,342,580 | 0.12% |
| 2025-05-21 | 8.27 | 8.67 | 8.27 | 8.51 | 8.27 | qfq | 118,891,834 | 1,015,084,401 | 2.04% |
| 2025-05-20 | 8.40 | 8.54 | 8.25 | 8.34 | 8.11 | qfq | 87,300,573 | 731,720,556 | -0.60% |
| 2025-05-19 | 8.36 | 8.47 | 8.26 | 8.39 | 8.15 | qfq | 86,843,643 | 725,949,042 | -0.94% |
| 2025-05-16 | 8.31 | 8.65 | 8.16 | 8.47 | 8.23 | qfq | 143,141,307 | 1,197,884,267 | 1.07% |
| 2025-05-15 | 8.58 | 8.86 | 8.36 | 8.38 | 8.15 | qfq | 219,462,715 | 1,891,540,922 | 0.36% |
| 2025-05-14 | 7.62 | 8.35 | 7.57 | 8.35 | 8.12 | qfq | 112,507,271 | 913,029,007 | 10.01% |
| 2025-05-13 | 7.65 | 7.67 | 7.52 | 7.59 | 7.38 | qfq | 15,754,010 | 119,445,324 | 0.13% |
| 2025-05-12 | 7.48 | 7.59 | 7.44 | 7.58 | 7.37 | qfq | 16,686,403 | 125,464,597 | 0.53% |
| 2025-05-09 | 7.56 | 7.58 | 7.47 | 7.54 | 7.23 | qfq | 13,484,016 | 101,520,201 | -0.40% |
| 2025-05-08 | 7.53 | 7.59 | 7.51 | 7.57 | 7.26 | qfq | 13,246,170 | 100,192,358 | 0.13% |
| 2025-05-07 | 7.68 | 7.75 | 7.54 | 7.56 | 7.25 | qfq | 20,100,274 | 153,192,757 | 0.40% |
| 2025-05-06 | 7.47 | 7.58 | 7.46 | 7.53 | 7.22 | qfq | 20,668,796 | 155,349,407 | 2.03% |
| 2025-04-30 | 7.41 | 7.50 | 7.38 | 7.38 | 7.08 | qfq | 18,680,292 | 138,999,323 | 0.14% |
| 2025-04-29 | 7.37 | 7.40 | 7.32 | 7.37 | 7.07 | qfq | 7,825,820 | 57,607,507 | 0.41% |
| 2025-04-28 | 7.44 | 7.46 | 7.30 | 7.34 | 7.04 | qfq | 11,589,150 | 85,285,019 | -1.34% |
| 2025-04-25 | 7.40 | 7.49 | 7.40 | 7.44 | 7.13 | qfq | 11,458,459 | 85,364,073 | 0.68% |
| 2025-04-24 | 7.45 | 7.47 | 7.37 | 7.39 | 7.08 | qfq | 10,715,829 | 79,531,620 | -0.54% |
| 2025-04-23 | 7.48 | 7.50 | 7.41 | 7.43 | 7.12 | qfq | 9,070,070 | 67,474,769 | -0.27% |
| 2025-04-22 | 7.48 | 7.50 | 7.44 | 7.45 | 7.14 | qfq | 10,674,434 | 79,691,122 | -0.27% |
| 2025-04-21 | 7.43 | 7.48 | 7.39 | 7.47 | 7.16 | qfq | 9,902,434 | 73,804,569 | 0.54% |
| 2025-04-18 | 7.39 | 7.45 | 7.34 | 7.43 | 7.12 | qfq | 10,788,762 | 79,814,047 | 0.81% |
| 2025-04-17 | 7.37 | 7.42 | 7.33 | 7.37 | 7.07 | qfq | 12,611,797 | 93,079,961 | -0.14% |
| 2025-04-16 | 7.38 | 7.41 | 7.27 | 7.38 | 7.08 | qfq | 12,960,750 | 95,210,219 | -0.40% |
| 2025-04-15 | 7.44 | 7.45 | 7.38 | 7.41 | 7.10 | qfq | 8,438,480 | 62,464,954 | -0.27% |
| 2025-04-14 | 7.46 | 7.48 | 7.40 | 7.43 | 7.12 | qfq | 12,565,228 | 93,473,512 | 0.41% |
| 2025-04-11 | 7.39 | 7.46 | 7.36 | 7.40 | 7.09 | qfq | 15,542,749 | 115,127,535 | -0.13% |
| 2025-04-10 | 7.34 | 7.47 | 7.29 | 7.41 | 7.10 | qfq | 25,154,152 | 186,468,818 | 2.07% |
| 2025-04-09 | 7.09 | 7.33 | 6.99 | 7.26 | 6.96 | qfq | 32,152,767 | 231,189,447 | 1.26% |
| 2025-04-08 | 7.15 | 7.27 | 7.08 | 7.17 | 6.87 | qfq | 26,296,990 | 188,626,560 | 0.99% |
| 2025-04-07 | 7.48 | 7.55 | 7.06 | 7.10 | 6.81 | qfq | 43,794,770 | 316,769,590 | -9.44% |
| 2025-04-03 | 7.77 | 7.89 | 7.74 | 7.84 | 7.52 | qfq | 17,713,827 | 138,869,628 | 0.26% |
| 2025-04-02 | 7.79 | 7.85 | 7.76 | 7.82 | 7.50 | qfq | 16,584,815 | 129,569,820 | 0.39% |
| 2025-04-01 | 7.80 | 7.85 | 7.75 | 7.79 | 7.47 | qfq | 21,054,047 | 163,972,593 | -0.13% |
| 2025-03-31 | 7.99 | 7.99 | 7.75 | 7.80 | 7.48 | qfq | 32,412,873 | 254,231,046 | -2.62% |
| 2025-03-28 | 7.93 | 8.05 | 7.92 | 8.01 | 7.68 | qfq | 25,043,209 | 200,300,377 | 0.75% |
| 2025-03-27 | 7.92 | 8.10 | 7.90 | 7.95 | 7.62 | qfq | 26,657,348 | 212,459,913 | 0.51% |
| 2025-03-26 | 7.92 | 7.95 | 7.89 | 7.91 | 7.58 | qfq | 11,313,399 | 89,525,218 | 0.13% |
| 2025-03-25 | 7.94 | 7.95 | 7.86 | 7.90 | 7.57 | qfq | 12,519,011 | 98,951,728 | -0.25% |
| 2025-03-24 | 7.98 | 7.98 | 7.85 | 7.92 | 7.59 | qfq | 16,870,676 | 133,481,921 | -0.38% |
| 2025-03-21 | 8.06 | 8.13 | 7.92 | 7.95 | 7.62 | qfq | 24,255,223 | 194,662,992 | -1.97% |
| 2025-03-20 | 8.15 | 8.17 | 8.09 | 8.11 | 7.78 | qfq | 14,780,960 | 120,170,837 | -0.49% |
| 2025-03-19 | 8.10 | 8.19 | 8.09 | 8.15 | 7.81 | qfq | 19,376,065 | 157,774,725 | -0.24% |
| 2025-03-18 | 8.25 | 8.33 | 8.14 | 8.17 | 7.83 | qfq | 38,273,377 | 314,935,752 | 0.62% |
| 2025-03-17 | 8.15 | 8.16 | 8.10 | 8.12 | 7.78 | qfq | 19,027,893 | 154,665,121 | -0.37% |
| 2025-03-14 | 7.97 | 8.20 | 7.96 | 8.15 | 7.81 | qfq | 45,715,604 | 370,801,322 | 2.52% |
| 2025-03-13 | 7.99 | 8.07 | 7.90 | 7.95 | 7.62 | qfq | 16,450,913 | 131,115,433 | -0.87% |
| 2025-03-12 | 7.97 | 8.11 | 7.94 | 8.02 | 7.69 | qfq | 24,527,196 | 197,232,804 | 0.88% |
| 2025-03-11 | 7.85 | 7.97 | 7.82 | 7.95 | 7.62 | qfq | 14,314,985 | 113,138,026 | 0.51% |
| 2025-03-10 | 7.94 | 7.95 | 7.87 | 7.91 | 7.58 | qfq | 12,561,200 | 99,260,529 | -0.38% |
| 2025-03-07 | 8.02 | 8.02 | 7.92 | 7.94 | 7.61 | qfq | 19,260,629 | 153,440,554 | -1.37% |
| 2025-03-06 | 7.92 | 8.06 | 7.90 | 8.05 | 7.72 | qfq | 28,642,903 | 229,322,601 | 2.16% |
| 2025-03-05 | 7.90 | 7.92 | 7.80 | 7.88 | 7.55 | qfq | 14,326,605 | 112,646,353 | -0.25% |
| 2025-03-04 | 7.90 | 7.95 | 7.87 | 7.90 | 7.57 | qfq | 11,725,061 | 92,649,186 | 0.25% |
| 2025-03-03 | 7.93 | 7.99 | 7.86 | 7.88 | 7.55 | qfq | 20,100,343 | 159,322,122 | 0.00% |
| 2025-02-28 | 8.07 | 8.19 | 7.87 | 7.88 | 7.55 | qfq | 28,144,678 | 225,703,406 | -3.08% |
| 2025-02-27 | 8.07 | 8.16 | 7.99 | 8.13 | 7.79 | qfq | 28,037,538 | 226,590,227 | -0.37% |
| 2025-02-26 | 8.02 | 8.16 | 7.98 | 8.16 | 7.82 | qfq | 27,750,712 | 223,581,713 | 2.00% |
| 2025-02-25 | 8.06 | 8.09 | 7.98 | 8.00 | 7.67 | qfq | 17,825,790 | 143,307,643 | -1.72% |
| 2025-02-24 | 8.16 | 8.21 | 8.09 | 8.14 | 7.80 | qfq | 21,785,187 | 177,446,389 | -0.37% |
| 2025-02-21 | 8.04 | 8.19 | 7.95 | 8.17 | 7.83 | qfq | 33,663,561 | 273,195,110 | 1.87% |
| 2025-02-20 | 8.01 | 8.05 | 7.97 | 8.02 | 7.69 | qfq | 13,933,074 | 111,714,485 | 0.00% |
| 2025-02-19 | 7.97 | 8.05 | 7.93 | 8.02 | 7.69 | qfq | 19,988,322 | 159,913,780 | 0.63% |
| 2025-02-18 | 8.18 | 8.20 | 7.95 | 7.97 | 7.64 | qfq | 26,001,341 | 210,066,365 | -3.16% |
| 2025-02-17 | 8.26 | 8.28 | 8.16 | 8.23 | 7.89 | qfq | 26,482,742 | 217,801,616 | 0.24% |
| 2025-02-14 | 8.17 | 8.26 | 8.15 | 8.21 | 7.87 | qfq | 22,552,805 | 184,875,876 | 0.86% |
| 2025-02-13 | 8.22 | 8.28 | 8.13 | 8.14 | 7.80 | qfq | 25,011,603 | 204,732,907 | -1.21% |
| 2025-02-12 | 8.11 | 8.24 | 8.08 | 8.24 | 7.90 | qfq | 22,324,660 | 182,075,370 | 1.35% |
| 2025-02-11 | 8.22 | 8.23 | 8.07 | 8.13 | 7.79 | qfq | 20,451,370 | 166,072,263 | -1.09% |
| 2025-02-10 | 8.19 | 8.23 | 8.14 | 8.22 | 7.88 | qfq | 26,453,436 | 216,765,808 | 0.37% |
| 2025-02-07 | 8.02 | 8.33 | 7.99 | 8.19 | 7.85 | qfq | 45,231,087 | 369,801,581 | 1.87% |
| 2025-02-06 | 7.88 | 8.04 | 7.85 | 8.04 | 7.71 | qfq | 23,902,344 | 190,489,928 | 1.64% |
| 2025-02-05 | 7.88 | 7.95 | 7.87 | 7.91 | 7.58 | qfq | 16,254,214 | 128,458,753 | 0.51% |
| 2025-01-27 | 8.08 | 8.11 | 7.86 | 7.87 | 7.54 | qfq | 26,427,896 | 210,671,808 | -2.24% |
| 2025-01-24 | 8.01 | 8.09 | 7.98 | 8.05 | 7.72 | qfq | 29,342,552 | 236,018,548 | 0.37% |
| 2025-01-23 | 8.12 | 8.26 | 8.01 | 8.02 | 7.69 | qfq | 45,983,088 | 374,768,476 | 0.63% |
| 2025-01-22 | 8.00 | 8.02 | 7.94 | 7.97 | 7.64 | qfq | 22,473,423 | 179,161,287 | -0.75% |
| 2025-01-21 | 8.13 | 8.16 | 7.89 | 8.03 | 7.70 | qfq | 45,034,196 | 359,453,896 | -1.23% |
| 2025-01-20 | 8.12 | 8.20 | 8.05 | 8.13 | 7.79 | qfq | 29,911,025 | 243,158,828 | 0.62% |
| 2025-01-17 | 8.00 | 8.09 | 7.97 | 8.08 | 7.75 | qfq | 25,896,849 | 208,129,651 | 0.62% |
| 2025-01-16 | 8.10 | 8.17 | 7.95 | 8.03 | 7.70 | qfq | 30,071,650 | 242,423,258 | -0.50% |
| 2025-01-15 | 8.15 | 8.19 | 8.03 | 8.07 | 7.74 | qfq | 34,305,780 | 277,763,265 | -1.22% |
| 2025-01-14 | 7.96 | 8.17 | 7.88 | 8.17 | 7.83 | qfq | 52,949,323 | 426,827,421 | 3.42% |
| 2025-01-13 | 7.72 | 7.90 | 7.70 | 7.90 | 7.57 | qfq | 39,605,051 | 308,917,722 | -0.50% |
| 2025-01-10 | 7.85 | 8.24 | 7.85 | 7.94 | 7.61 | qfq | 68,548,225 | 553,026,970 | 1.79% |
| 2025-01-09 | 7.77 | 7.88 | 7.71 | 7.80 | 7.48 | qfq | 27,256,512 | 212,762,378 | -0.51% |
| 2025-01-08 | 7.92 | 7.92 | 7.60 | 7.84 | 7.52 | qfq | 44,246,779 | 342,776,200 | -1.75% |
| 2025-01-07 | 7.89 | 8.04 | 7.83 | 7.98 | 7.65 | qfq | 39,074,813 | 309,314,776 | -0.25% |
| 2025-01-06 | 7.76 | 8.18 | 7.72 | 8.00 | 7.67 | qfq | 56,600,157 | 452,758,414 | 4.03% |
| 2025-01-03 | 8.00 | 8.01 | 7.65 | 7.69 | 7.37 | qfq | 36,527,055 | 284,872,310 | -3.63% |
| 2025-01-02 | 8.52 | 8.53 | 7.88 | 7.98 | 7.65 | qfq | 63,356,716 | 517,602,242 | -6.01% |
| 2024-12-31 | 9.05 | 9.05 | 8.47 | 8.49 | 8.14 | qfq | 70,227,707 | 616,536,333 | -5.88% |
| 2024-12-30 | 8.80 | 9.09 | 8.73 | 9.02 | 8.65 | qfq | 79,628,551 | 714,903,394 | 1.69% |
| 2024-12-27 | 8.54 | 9.06 | 8.52 | 8.87 | 8.50 | qfq | 90,775,425 | 800,514,229 | 3.86% |
| 2024-12-26 | 8.44 | 8.54 | 8.41 | 8.54 | 8.19 | qfq | 17,712,952 | 150,340,211 | 1.18% |
| 2024-12-25 | 8.48 | 8.54 | 8.36 | 8.44 | 8.09 | qfq | 16,521,192 | 139,498,038 | -0.47% |
| 2024-12-24 | 8.34 | 8.49 | 8.31 | 8.48 | 8.13 | qfq | 20,141,073 | 169,314,599 | 2.05% |
| 2024-12-23 | 8.47 | 8.51 | 8.28 | 8.31 | 7.97 | qfq | 17,438,088 | 146,295,210 | -1.66% |
| 2024-12-20 | 8.43 | 8.50 | 8.41 | 8.45 | 8.10 | qfq | 15,256,496 | 128,988,091 | 0.24% |
| 2024-12-19 | 8.35 | 8.44 | 8.32 | 8.43 | 8.08 | qfq | 15,633,369 | 130,995,040 | -0.12% |
| 2024-12-18 | 8.49 | 8.56 | 8.42 | 8.44 | 8.09 | qfq | 16,728,320 | 141,730,054 | -0.24% |
| 2024-12-17 | 8.49 | 8.55 | 8.43 | 8.46 | 8.11 | qfq | 17,756,537 | 150,642,261 | -0.47% |
| 2024-12-16 | 8.60 | 8.63 | 8.47 | 8.50 | 8.15 | qfq | 17,872,660 | 152,600,638 | -0.93% |
| 2024-12-13 | 8.73 | 8.74 | 8.57 | 8.58 | 8.23 | qfq | 29,232,321 | 252,184,705 | -2.05% |
| 2024-12-12 | 8.62 | 8.86 | 8.59 | 8.76 | 8.40 | qfq | 29,727,346 | 259,120,049 | 1.51% |
| 2024-12-11 | 8.66 | 8.75 | 8.59 | 8.63 | 8.27 | qfq | 21,983,450 | 190,158,578 | -0.35% |
| 2024-12-10 | 8.97 | 9.00 | 8.65 | 8.66 | 8.30 | qfq | 46,772,068 | 411,486,182 | 1.05% |
| 2024-12-09 | 8.65 | 8.73 | 8.48 | 8.57 | 8.22 | qfq | 22,764,389 | 195,798,222 | -1.38% |
| 2024-12-06 | 8.64 | 8.76 | 8.55 | 8.69 | 8.33 | qfq | 29,325,089 | 254,466,899 | 0.93% |
| 2024-12-05 | 8.46 | 8.64 | 8.45 | 8.61 | 8.25 | qfq | 23,134,264 | 198,516,652 | 1.53% |
| 2024-12-04 | 8.58 | 8.65 | 8.44 | 8.48 | 8.13 | qfq | 22,511,690 | 192,732,599 | -1.40% |
| 2024-12-03 | 8.56 | 8.64 | 8.48 | 8.60 | 8.24 | qfq | 25,539,850 | 218,482,092 | 0.23% |
| 2024-12-02 | 8.39 | 8.65 | 8.38 | 8.58 | 8.23 | qfq | 34,963,019 | 299,308,192 | 1.18% |
| 2024-11-29 | 8.35 | 8.71 | 8.28 | 8.48 | 8.13 | qfq | 43,793,121 | 371,334,228 | 1.56% |
| 2024-11-28 | 8.42 | 8.44 | 8.32 | 8.35 | 8.01 | qfq | 30,312,902 | 253,782,912 | -0.83% |
| 2024-11-27 | 8.29 | 8.42 | 8.21 | 8.42 | 8.07 | qfq | 25,189,842 | 209,324,493 | 1.81% |
| 2024-11-26 | 8.27 | 8.43 | 8.23 | 8.27 | 7.93 | qfq | 21,009,594 | 175,001,028 | -0.12% |
| 2024-11-25 | 8.27 | 8.30 | 8.14 | 8.28 | 7.94 | qfq | 25,510,480 | 209,999,356 | 0.73% |
| 2024-11-22 | 8.63 | 8.63 | 8.20 | 8.22 | 7.88 | qfq | 35,814,288 | 301,630,100 | -4.86% |
| 2024-11-21 | 8.63 | 8.70 | 8.56 | 8.64 | 8.28 | qfq | 29,798,222 | 256,932,267 | 0.35% |
| 2024-11-20 | 8.61 | 8.67 | 8.52 | 8.61 | 8.25 | qfq | 30,593,090 | 262,885,187 | -0.46% |
| 2024-11-19 | 8.64 | 8.70 | 8.42 | 8.65 | 8.29 | qfq | 45,410,309 | 388,600,154 | 0.12% |
| 2024-11-18 | 8.70 | 8.92 | 8.56 | 8.64 | 8.28 | qfq | 48,754,148 | 425,441,886 | 0.93% |
| 2024-11-15 | 8.85 | 8.92 | 8.56 | 8.56 | 8.21 | qfq | 36,736,334 | 320,979,964 | -3.28% |
| 2024-11-14 | 8.96 | 9.08 | 8.83 | 8.85 | 8.48 | qfq | 32,265,500 | 289,209,825 | -1.67% |
| 2024-11-13 | 8.95 | 9.11 | 8.88 | 9.00 | 8.63 | qfq | 41,761,137 | 375,192,150 | -0.11% |
| 2024-11-12 | 9.17 | 9.30 | 8.90 | 9.01 | 8.64 | qfq | 53,732,801 | 488,720,696 | -2.17% |
| 2024-11-11 | 9.08 | 9.23 | 9.04 | 9.21 | 8.83 | qfq | 48,628,040 | 445,315,207 | -0.11% |
| 2024-11-08 | 9.67 | 9.75 | 9.18 | 9.22 | 8.84 | qfq | 88,467,470 | 830,692,013 | -3.46% |
| 2024-11-07 | 8.90 | 9.85 | 8.83 | 9.55 | 9.16 | qfq | 127,139,100 | 1,178,973,015 | 5.41% |
| 2024-11-06 | 9.27 | 9.37 | 9.00 | 9.06 | 8.69 | qfq | 98,788,975 | 904,973,349 | -2.37% |
| 2024-11-05 | 8.94 | 9.47 | 8.78 | 9.28 | 8.90 | qfq | 115,107,830 | 1,052,972,368 | 3.00% |
| 2024-11-04 | 8.99 | 9.01 | 8.74 | 9.01 | 8.64 | qfq | 102,546,437 | 909,929,516 | 2.74% |
| 2024-11-01 | 8.56 | 8.99 | 8.43 | 8.77 | 8.41 | qfq | 130,808,635 | 1,144,695,878 | 3.54% |
| 2024-10-31 | 8.38 | 8.66 | 8.31 | 8.47 | 8.12 | qfq | 90,381,535 | 769,546,844 | 1.68% |
| 2024-10-30 | 8.23 | 8.37 | 8.21 | 8.33 | 7.99 | qfq | 37,572,774 | 311,315,074 | 0.48% |
| 2024-10-29 | 8.49 | 8.57 | 8.27 | 8.29 | 7.95 | qfq | 53,807,630 | 452,278,075 | -1.66% |
| 2024-10-28 | 8.37 | 8.43 | 8.31 | 8.43 | 8.08 | qfq | 47,028,321 | 393,726,687 | 0.96% |
| 2024-10-25 | 8.26 | 8.44 | 8.24 | 8.35 | 8.01 | qfq | 47,816,200 | 398,979,794 | 1.09% |
| 2024-10-24 | 8.23 | 8.31 | 8.17 | 8.26 | 7.92 | qfq | 41,662,630 | 342,894,793 | 0.12% |
| 2024-10-23 | 8.32 | 8.44 | 8.23 | 8.25 | 7.91 | qfq | 59,979,546 | 499,706,179 | -0.60% |
| 2024-10-22 | 8.28 | 8.35 | 8.21 | 8.30 | 7.96 | qfq | 47,284,760 | 391,426,916 | 0.24% |
| 2024-10-21 | 8.40 | 8.47 | 8.23 | 8.28 | 7.94 | qfq | 94,854,260 | 790,485,788 | -2.93% |
| 2024-10-18 | 8.02 | 8.80 | 8.01 | 8.53 | 8.18 | qfq | 129,154,688 | 1,083,268,695 | 5.70% |
| 2024-10-17 | 8.26 | 8.35 | 8.03 | 8.07 | 7.74 | qfq | 68,153,870 | 558,984,362 | -1.59% |
| 2024-10-16 | 8.15 | 8.45 | 8.14 | 8.20 | 7.86 | qfq | 79,179,423 | 653,139,088 | -1.68% |
| 2024-10-15 | 8.46 | 8.64 | 8.31 | 8.34 | 8.00 | qfq | 117,042,323 | 993,221,083 | -5.98% |
| 2024-10-14 | 9.16 | 9.25 | 8.24 | 8.87 | 8.50 | qfq | 222,905,275 | 1,924,264,942 | -3.17% |
| 2024-10-11 | 8.50 | 9.16 | 8.45 | 9.16 | 8.78 | qfq | 171,835,247 | 1,564,070,172 | 9.31% |
| 2024-10-10 | 8.72 | 8.95 | 8.10 | 8.38 | 7.99 | qfq | 83,439,408 | 703,079,354 | -3.57% |
| 2024-10-09 | 9.30 | 9.63 | 8.69 | 8.69 | 8.28 | qfq | 133,545,470 | 1,215,767,075 | -10.04% |
| 2024-10-08 | 9.66 | 9.66 | 9.01 | 9.66 | 9.21 | qfq | 110,553,416 | 1,054,060,680 | 10.02% |
| 2024-09-30 | 8.62 | 8.78 | 8.31 | 8.78 | 8.37 | qfq | 119,679,271 | 1,033,763,508 | 10.03% |
| 2024-09-27 | 7.73 | 7.99 | 7.53 | 7.98 | 7.61 | qfq | 60,443,213 | 468,814,776 | 6.54% |
| 2024-09-26 | 7.12 | 7.50 | 7.08 | 7.49 | 7.14 | qfq | 58,465,149 | 428,322,309 | 4.90% |
| 2024-09-25 | 7.14 | 7.34 | 7.12 | 7.14 | 6.81 | qfq | 56,288,903 | 407,141,022 | 0.85% |
| 2024-09-24 | 6.84 | 7.09 | 6.79 | 7.08 | 6.75 | qfq | 36,521,909 | 255,082,238 | 4.58% |
| 2024-09-23 | 6.84 | 6.87 | 6.76 | 6.77 | 6.45 | qfq | 9,782,541 | 66,424,089 | -0.44% |
| 2024-09-20 | 6.77 | 6.82 | 6.74 | 6.80 | 6.48 | qfq | 11,212,380 | 76,005,206 | 0.29% |
| 2024-09-19 | 6.72 | 6.84 | 6.67 | 6.78 | 6.46 | qfq | 16,240,737 | 109,874,590 | 1.35% |
| 2024-09-18 | 6.66 | 6.73 | 6.54 | 6.69 | 6.38 | qfq | 18,386,395 | 121,767,573 | -0.15% |
| 2024-09-13 | 6.67 | 6.88 | 6.64 | 6.70 | 6.39 | qfq | 22,722,430 | 153,444,340 | 0.90% |
| 2024-09-12 | 6.61 | 6.68 | 6.58 | 6.64 | 6.33 | qfq | 10,117,170 | 67,191,354 | 0.61% |
| 2024-09-11 | 6.59 | 6.65 | 6.54 | 6.60 | 6.29 | qfq | 8,425,490 | 55,564,505 | 0.30% |
| 2024-09-10 | 6.68 | 6.70 | 6.50 | 6.58 | 6.27 | qfq | 12,008,980 | 79,039,492 | -1.35% |
| 2024-09-09 | 6.65 | 6.75 | 6.59 | 6.67 | 6.36 | qfq | 14,195,950 | 94,821,708 | 0.15% |
| 2024-09-06 | 6.78 | 6.82 | 6.65 | 6.66 | 6.35 | qfq | 19,653,400 | 132,152,436 | 0.00% |
| 2024-09-05 | 6.58 | 6.67 | 6.58 | 6.66 | 6.35 | qfq | 9,068,450 | 60,198,690 | 0.76% |
| 2024-09-04 | 6.64 | 6.70 | 6.59 | 6.61 | 6.30 | qfq | 12,246,450 | 81,328,869 | -0.30% |
| 2024-09-03 | 6.64 | 6.70 | 6.56 | 6.63 | 6.32 | qfq | 15,073,390 | 99,954,731 | 0.45% |
| 2024-09-02 | 6.61 | 6.76 | 6.60 | 6.60 | 6.29 | qfq | 23,033,380 | 153,624,374 | -0.15% |
| 2024-08-30 | 6.53 | 6.68 | 6.49 | 6.61 | 6.30 | qfq | 18,493,766 | 122,578,887 | 1.69% |
| 2024-08-29 | 6.46 | 6.55 | 6.45 | 6.50 | 6.20 | qfq | 8,614,203 | 56,140,925 | 0.46% |
| 2024-08-28 | 6.49 | 6.51 | 6.42 | 6.47 | 6.17 | qfq | 6,825,710 | 44,173,899 | 0.31% |
| 2024-08-27 | 6.53 | 6.53 | 6.44 | 6.45 | 6.15 | qfq | 7,230,770 | 46,761,207 | -1.07% |
| 2024-08-26 | 6.46 | 6.54 | 6.45 | 6.52 | 6.22 | qfq | 9,312,870 | 60,531,834 | 0.77% |
| 2024-08-23 | 6.44 | 6.52 | 6.42 | 6.47 | 6.17 | qfq | 9,937,658 | 64,243,075 | 0.62% |
| 2024-08-22 | 6.65 | 6.68 | 6.42 | 6.43 | 6.13 | qfq | 14,248,519 | 92,805,981 | -3.02% |
| 2024-08-21 | 6.67 | 6.72 | 6.63 | 6.63 | 6.32 | qfq | 6,906,930 | 46,030,489 | -0.75% |
| 2024-08-20 | 6.78 | 6.78 | 6.65 | 6.68 | 6.37 | qfq | 10,541,174 | 70,446,400 | -0.89% |
| 2024-08-19 | 6.76 | 6.82 | 6.74 | 6.74 | 6.43 | qfq | 8,287,310 | 56,105,280 | -0.44% |
| 2024-08-16 | 6.84 | 6.88 | 6.75 | 6.77 | 6.45 | qfq | 11,853,490 | 80,585,571 | -1.02% |
| 2024-08-15 | 6.79 | 6.93 | 6.76 | 6.84 | 6.52 | qfq | 17,279,620 | 118,485,120 | 0.59% |
| 2024-08-14 | 6.79 | 6.86 | 6.77 | 6.80 | 6.48 | qfq | 11,306,397 | 77,133,893 | -0.44% |
| 2024-08-13 | 6.70 | 6.84 | 6.68 | 6.83 | 6.51 | qfq | 14,536,180 | 98,323,559 | 2.25% |
| 2024-08-12 | 6.71 | 6.73 | 6.65 | 6.68 | 6.37 | qfq | 10,577,552 | 70,794,804 | -0.60% |
| 2024-08-09 | 6.82 | 6.86 | 6.72 | 6.72 | 6.41 | qfq | 14,051,073 | 95,271,455 | -1.03% |
| 2024-08-08 | 6.76 | 6.89 | 6.73 | 6.79 | 6.47 | qfq | 18,792,249 | 127,804,098 | 0.30% |
| 2024-08-07 | 6.78 | 6.83 | 6.72 | 6.77 | 6.45 | qfq | 15,173,000 | 102,583,271 | -0.44% |
| 2024-08-06 | 6.90 | 6.96 | 6.71 | 6.80 | 6.48 | qfq | 24,902,922 | 169,309,612 | -0.73% |
| 2024-08-05 | 6.90 | 7.03 | 6.83 | 6.85 | 6.53 | qfq | 25,964,510 | 179,641,700 | -1.44% |
| 2024-08-02 | 7.03 | 7.09 | 6.91 | 6.95 | 6.63 | qfq | 24,714,663 | 173,132,414 | -1.56% |
| 2024-08-01 | 7.10 | 7.13 | 7.04 | 7.06 | 6.73 | qfq | 37,796,759 | 267,615,067 | -1.40% |
| 2024-07-31 | 6.84 | 7.27 | 6.82 | 7.16 | 6.83 | qfq | 64,392,363 | 457,356,196 | 4.99% |
| 2024-07-30 | 6.76 | 6.85 | 6.75 | 6.82 | 6.50 | qfq | 18,324,564 | 124,839,996 | 0.44% |
| 2024-07-29 | 6.75 | 6.82 | 6.71 | 6.79 | 6.47 | qfq | 17,317,644 | 117,282,719 | -0.29% |
| 2024-07-26 | 6.77 | 6.89 | 6.73 | 6.81 | 6.49 | qfq | 26,748,035 | 182,164,465 | 1.19% |
| 2024-07-25 | 6.63 | 6.79 | 6.63 | 6.73 | 6.42 | qfq | 25,794,380 | 173,628,859 | 1.36% |
| 2024-07-24 | 6.61 | 6.76 | 6.57 | 6.64 | 6.33 | qfq | 22,507,237 | 149,607,051 | 0.15% |
| 2024-07-23 | 6.77 | 6.79 | 6.62 | 6.63 | 6.32 | qfq | 29,446,051 | 197,405,611 | -2.93% |
| 2024-07-22 | 6.92 | 6.99 | 6.74 | 6.83 | 6.51 | qfq | 37,741,267 | 258,009,871 | 0.29% |
| 2024-07-19 | 6.71 | 6.84 | 6.67 | 6.81 | 6.49 | qfq | 29,952,320 | 202,762,070 | 1.19% |
| 2024-07-18 | 6.70 | 6.73 | 6.58 | 6.73 | 6.42 | qfq | 23,672,952 | 157,821,508 | 0.00% |
| 2024-07-17 | 6.72 | 6.79 | 6.68 | 6.73 | 6.42 | qfq | 25,549,983 | 171,908,398 | 0.45% |
| 2024-07-16 | 6.68 | 6.72 | 6.60 | 6.70 | 6.39 | qfq | 22,113,612 | 147,735,883 | -0.30% |
| 2024-07-15 | 6.66 | 6.72 | 6.64 | 6.72 | 6.41 | qfq | 21,731,593 | 145,234,341 | 0.45% |
| 2024-07-12 | 6.68 | 6.73 | 6.62 | 6.69 | 6.38 | qfq | 25,994,243 | 173,354,621 | -0.45% |
| 2024-07-11 | 6.60 | 6.87 | 6.56 | 6.72 | 6.41 | qfq | 51,031,679 | 343,421,131 | 2.60% |
| 2024-07-10 | 6.56 | 6.66 | 6.46 | 6.55 | 6.24 | qfq | 53,304,270 | 349,242,986 | -1.06% |
| 2024-07-09 | 6.32 | 6.62 | 6.19 | 6.62 | 6.31 | qfq | 57,188,297 | 368,836,665 | 9.97% |
| 2024-07-08 | 6.30 | 6.30 | 5.99 | 6.02 | 5.74 | qfq | 20,129,098 | 122,772,233 | -4.60% |
| 2024-07-05 | 6.25 | 6.34 | 6.21 | 6.31 | 6.02 | qfq | 8,648,580 | 54,286,412 | 1.28% |
| 2024-07-04 | 6.43 | 6.43 | 6.23 | 6.23 | 5.94 | qfq | 13,556,581 | 85,516,128 | -2.96% |
| 2024-07-03 | 6.40 | 6.44 | 6.35 | 6.42 | 6.12 | qfq | 8,787,670 | 56,230,194 | 0.47% |
| 2024-07-02 | 6.39 | 6.48 | 6.37 | 6.39 | 6.09 | qfq | 7,693,093 | 49,394,884 | -0.31% |
| 2024-07-01 | 6.41 | 6.44 | 6.29 | 6.41 | 6.11 | qfq | 13,314,186 | 84,818,876 | -0.16% |
| 2024-06-28 | 6.47 | 6.55 | 6.40 | 6.42 | 6.12 | qfq | 18,298,703 | 118,742,069 | -1.08% |
| 2024-06-27 | 6.52 | 6.69 | 6.48 | 6.49 | 6.19 | qfq | 19,995,826 | 131,388,973 | -0.46% |
| 2024-06-26 | 6.42 | 6.54 | 6.36 | 6.52 | 6.22 | qfq | 8,490,190 | 54,920,012 | 1.88% |
| 2024-06-25 | 6.49 | 6.53 | 6.35 | 6.40 | 6.10 | qfq | 10,563,464 | 67,930,871 | -1.08% |
| 2024-06-24 | 6.56 | 6.60 | 6.47 | 6.47 | 6.17 | qfq | 9,057,280 | 59,045,182 | -1.82% |
| 2024-06-21 | 6.61 | 6.65 | 6.58 | 6.59 | 6.28 | qfq | 8,176,630 | 54,038,385 | 0.15% |
| 2024-06-20 | 6.63 | 6.68 | 6.58 | 6.58 | 6.27 | qfq | 9,461,081 | 62,595,810 | -1.35% |
| 2024-06-19 | 6.69 | 6.74 | 6.66 | 6.67 | 6.36 | qfq | 9,779,468 | 65,408,113 | -0.15% |
| 2024-06-18 | 6.64 | 6.69 | 6.62 | 6.68 | 6.37 | qfq | 9,955,318 | 66,357,786 | 0.91% |
| 2024-06-17 | 6.52 | 6.65 | 6.50 | 6.62 | 6.31 | qfq | 11,881,427 | 78,490,583 | 0.61% |
| 2024-06-14 | 6.46 | 6.64 | 6.43 | 6.58 | 6.27 | qfq | 17,777,771 | 116,160,646 | 1.86% |
| 2024-06-13 | 6.52 | 6.54 | 6.44 | 6.46 | 6.16 | qfq | 9,568,940 | 61,974,252 | -0.77% |
| 2024-06-12 | 6.50 | 6.55 | 6.46 | 6.51 | 6.21 | qfq | 8,444,530 | 55,042,135 | 0.31% |
| 2024-06-11 | 6.40 | 6.58 | 6.37 | 6.49 | 6.19 | qfq | 14,852,430 | 96,605,254 | 0.93% |
| 2024-06-07 | 6.60 | 6.66 | 6.29 | 6.43 | 6.13 | qfq | 24,343,772 | 157,263,684 | -2.43% |
| 2024-06-06 | 6.79 | 6.80 | 6.54 | 6.59 | 6.28 | qfq | 18,250,360 | 121,006,825 | -2.66% |
| 2024-06-05 | 6.83 | 6.87 | 6.77 | 6.77 | 6.45 | qfq | 8,817,096 | 60,059,537 | -1.17% |
| 2024-06-04 | 6.84 | 6.87 | 6.79 | 6.85 | 6.53 | qfq | 10,425,715 | 71,175,720 | 0.29% |
| 2024-06-03 | 6.86 | 6.89 | 6.78 | 6.83 | 6.51 | qfq | 10,890,390 | 74,363,774 | -0.73% |
| 2024-05-31 | 6.88 | 6.91 | 6.85 | 6.88 | 6.56 | qfq | 7,476,590 | 51,435,677 | 0.29% |
| 2024-05-30 | 6.86 | 6.88 | 6.82 | 6.86 | 6.54 | qfq | 7,253,260 | 49,653,325 | -0.15% |
| 2024-05-29 | 6.87 | 6.92 | 6.83 | 6.87 | 6.55 | qfq | 8,035,322 | 55,251,376 | 0.00% |
| 2024-05-28 | 6.90 | 6.95 | 6.85 | 6.87 | 6.55 | qfq | 7,609,559 | 52,415,823 | -0.87% |
| 2024-05-27 | 6.93 | 6.95 | 6.87 | 6.93 | 6.61 | qfq | 8,026,730 | 55,415,453 | 0.58% |
| 2024-05-24 | 6.96 | 6.99 | 6.88 | 6.89 | 6.57 | qfq | 9,287,960 | 64,418,209 | -1.01% |
| 2024-05-23 | 7.11 | 7.11 | 6.95 | 6.96 | 6.64 | qfq | 14,593,163 | 102,527,258 | -2.11% |
| 2024-05-22 | 7.09 | 7.14 | 7.08 | 7.11 | 6.78 | qfq | 7,615,190 | 54,141,645 | 0.14% |
| 2024-05-21 | 7.14 | 7.17 | 7.07 | 7.10 | 6.77 | qfq | 8,847,720 | 63,031,376 | -0.70% |
| 2024-05-20 | 7.13 | 7.22 | 7.12 | 7.15 | 6.82 | qfq | 13,243,631 | 94,976,995 | 0.00% |
| 2024-05-17 | 7.03 | 7.15 | 7.02 | 7.15 | 6.82 | qfq | 11,709,000 | 83,095,489 | 1.27% |
| 2024-05-16 | 7.07 | 7.11 | 7.04 | 7.06 | 6.73 | qfq | 11,069,586 | 78,319,834 | -0.84% |
| 2024-05-15 | 7.30 | 7.34 | 7.11 | 7.12 | 6.73 | qfq | 19,770,374 | 142,244,493 | -2.20% |
| 2024-05-14 | 7.26 | 7.29 | 7.20 | 7.28 | 6.88 | qfq | 13,089,637 | 94,815,975 | 0.41% |
| 2024-05-13 | 7.25 | 7.31 | 7.15 | 7.25 | 6.85 | qfq | 15,326,190 | 110,763,391 | 0.00% |
| 2024-05-10 | 7.25 | 7.27 | 7.19 | 7.25 | 6.85 | qfq | 14,571,700 | 105,439,623 | 0.28% |
| 2024-05-09 | 7.19 | 7.27 | 7.19 | 7.23 | 6.83 | qfq | 13,137,164 | 95,034,945 | 0.84% |
| 2024-05-08 | 7.23 | 7.25 | 7.16 | 7.17 | 6.78 | qfq | 11,999,038 | 86,312,333 | -0.97% |
| 2024-05-07 | 7.27 | 7.28 | 7.19 | 7.24 | 6.84 | qfq | 15,183,333 | 109,843,873 | -0.14% |
| 2024-05-06 | 7.32 | 7.36 | 7.23 | 7.25 | 6.85 | qfq | 23,074,559 | 168,285,544 | 0.28% |
| 2024-04-30 | 7.40 | 7.40 | 7.21 | 7.23 | 6.83 | qfq | 25,373,475 | 184,738,074 | -2.03% |
| 2024-04-29 | 7.33 | 7.46 | 7.26 | 7.38 | 6.98 | qfq | 44,797,320 | 330,398,929 | 0.82% |
| 2024-04-26 | 7.13 | 7.34 | 7.06 | 7.32 | 6.92 | qfq | 45,890,621 | 330,941,673 | 4.57% |
| 2024-04-25 | 7.04 | 7.05 | 6.98 | 7.00 | 6.62 | qfq | 10,155,370 | 71,179,641 | -0.43% |
| 2024-04-24 | 7.04 | 7.06 | 6.97 | 7.03 | 6.65 | qfq | 12,379,526 | 86,889,371 | 0.00% |
| 2024-04-23 | 7.00 | 7.05 | 6.99 | 7.03 | 6.65 | qfq | 8,731,240 | 61,317,382 | 0.43% |
| 2024-04-22 | 7.01 | 7.05 | 6.95 | 7.00 | 6.62 | qfq | 11,294,183 | 79,129,043 | -0.14% |
| 2024-04-19 | 7.01 | 7.08 | 6.98 | 7.01 | 6.63 | qfq | 12,988,831 | 91,174,845 | -0.57% |
| 2024-04-18 | 6.98 | 7.13 | 6.94 | 7.05 | 6.66 | qfq | 22,723,421 | 160,249,933 | 0.71% |
| 2024-04-17 | 6.87 | 7.00 | 6.84 | 7.00 | 6.62 | qfq | 16,460,807 | 114,126,715 | 2.49% |
| 2024-04-16 | 6.91 | 6.97 | 6.82 | 6.83 | 6.46 | qfq | 16,237,470 | 112,047,045 | -2.15% |
| 2024-04-15 | 6.85 | 7.08 | 6.75 | 6.98 | 6.60 | qfq | 22,566,857 | 156,882,915 | 1.75% |
| 2024-04-12 | 6.97 | 6.99 | 6.83 | 6.86 | 6.48 | qfq | 10,862,153 | 74,902,001 | -1.15% |
| 2024-04-11 | 6.91 | 7.00 | 6.90 | 6.94 | 6.56 | qfq | 9,561,801 | 66,572,205 | 0.14% |
| 2024-04-10 | 7.05 | 7.08 | 6.89 | 6.93 | 6.55 | qfq | 14,250,074 | 99,383,988 | -1.84% |
| 2024-04-09 | 7.08 | 7.09 | 7.05 | 7.06 | 6.67 | qfq | 9,348,553 | 66,051,280 | 0.14% |
| 2024-04-08 | 7.14 | 7.15 | 7.04 | 7.05 | 6.66 | qfq | 14,321,825 | 101,604,872 | -1.54% |
| 2024-04-03 | 7.14 | 7.19 | 7.13 | 7.16 | 6.77 | qfq | 10,264,015 | 73,429,165 | 0.00% |
| 2024-04-02 | 7.23 | 7.24 | 7.14 | 7.16 | 6.77 | qfq | 13,909,579 | 100,023,449 | -0.83% |
| 2024-04-01 | 7.25 | 7.28 | 7.18 | 7.22 | 6.82 | qfq | 18,453,913 | 133,156,408 | 1.12% |
| 2024-03-29 | 7.06 | 7.15 | 7.04 | 7.14 | 6.75 | qfq | 14,501,993 | 102,928,924 | 0.71% |
| 2024-03-28 | 7.03 | 7.15 | 7.01 | 7.09 | 6.70 | qfq | 15,487,783 | 109,552,267 | 1.14% |
| 2024-03-27 | 7.16 | 7.16 | 7.01 | 7.01 | 6.63 | qfq | 15,895,080 | 112,620,485 | -2.37% |
| 2024-03-26 | 7.16 | 7.22 | 7.09 | 7.18 | 6.79 | qfq | 18,012,029 | 128,721,867 | 0.14% |
| 2024-03-25 | 7.31 | 7.34 | 7.17 | 7.17 | 6.78 | qfq | 21,916,762 | 158,756,158 | -2.58% |
| 2024-03-22 | 7.51 | 7.52 | 7.36 | 7.36 | 6.96 | qfq | 19,842,450 | 147,157,355 | -1.87% |
| 2024-03-21 | 7.51 | 7.58 | 7.48 | 7.50 | 7.09 | qfq | 19,721,267 | 148,470,765 | 0.13% |
| 2024-03-20 | 7.46 | 7.54 | 7.44 | 7.49 | 7.08 | qfq | 17,180,476 | 128,561,665 | 0.27% |
| 2024-03-19 | 7.60 | 7.61 | 7.47 | 7.47 | 7.06 | qfq | 23,629,746 | 177,986,687 | -2.10% |
| 2024-03-18 | 7.54 | 7.66 | 7.51 | 7.63 | 7.21 | qfq | 38,106,918 | 289,382,728 | 1.73% |
| 2024-03-15 | 7.38 | 7.50 | 7.34 | 7.50 | 7.09 | qfq | 18,793,972 | 139,268,020 | 1.49% |
| 2024-03-14 | 7.46 | 7.52 | 7.36 | 7.39 | 6.99 | qfq | 19,877,211 | 147,790,942 | -1.34% |
| 2024-03-13 | 7.56 | 7.58 | 7.46 | 7.49 | 7.08 | qfq | 20,094,929 | 150,825,612 | -0.93% |
| 2024-03-12 | 7.55 | 7.58 | 7.48 | 7.56 | 7.15 | qfq | 25,111,516 | 189,273,944 | 0.40% |
| 2024-03-11 | 7.41 | 7.53 | 7.41 | 7.53 | 7.12 | qfq | 21,701,037 | 162,012,274 | 1.62% |
| 2024-03-08 | 7.42 | 7.45 | 7.35 | 7.41 | 7.00 | qfq | 16,894,610 | 125,037,391 | -0.13% |
| 2024-03-07 | 7.53 | 7.57 | 7.37 | 7.42 | 7.01 | qfq | 31,781,202 | 237,706,203 | -1.72% |
| 2024-03-06 | 7.52 | 7.61 | 7.45 | 7.55 | 7.14 | qfq | 22,311,584 | 168,171,244 | 0.40% |
| 2024-03-05 | 7.58 | 7.61 | 7.50 | 7.52 | 7.11 | qfq | 22,547,547 | 170,129,959 | -1.05% |
| 2024-03-04 | 7.68 | 7.70 | 7.57 | 7.60 | 7.18 | qfq | 27,836,632 | 212,200,602 | -1.30% |
| 2024-03-01 | 7.74 | 7.78 | 7.64 | 7.70 | 7.28 | qfq | 38,571,585 | 297,041,593 | -0.65% |
| 2024-02-29 | 7.55 | 7.75 | 7.55 | 7.75 | 7.33 | qfq | 59,456,499 | 455,230,216 | 1.57% |
| 2024-02-28 | 7.83 | 8.08 | 7.63 | 7.63 | 7.21 | qfq | 88,982,047 | 699,528,050 | -2.68% |
| 2024-02-27 | 7.70 | 7.86 | 7.66 | 7.84 | 7.41 | qfq | 59,220,003 | 459,055,731 | 1.55% |
| 2024-02-26 | 7.61 | 7.80 | 7.59 | 7.72 | 7.30 | qfq | 61,475,404 | 474,810,437 | 0.92% |
| 2024-02-23 | 7.65 | 7.70 | 7.55 | 7.65 | 7.23 | qfq | 53,684,669 | 409,346,587 | -0.39% |
| 2024-02-22 | 7.47 | 7.81 | 7.41 | 7.68 | 7.26 | qfq | 97,695,442 | 747,133,647 | 1.32% |
| 2024-02-21 | 7.16 | 7.91 | 7.11 | 7.58 | 7.17 | qfq | 111,111,222 | 854,871,222 | 5.42% |
| 2024-02-20 | 7.11 | 7.26 | 7.07 | 7.19 | 6.80 | qfq | 24,970,664 | 179,198,089 | 0.70% |
| 2024-02-19 | 7.22 | 7.22 | 7.02 | 7.14 | 6.75 | qfq | 23,224,187 | 165,247,101 | -0.83% |
| 2024-02-08 | 7.20 | 7.32 | 7.13 | 7.20 | 6.81 | qfq | 32,128,749 | 231,720,943 | 0.56% |
| 2024-02-07 | 7.07 | 7.19 | 7.01 | 7.16 | 6.77 | qfq | 30,112,512 | 214,749,570 | 1.99% |
| 2024-02-06 | 6.56 | 7.08 | 6.55 | 7.02 | 6.64 | qfq | 28,960,536 | 198,425,332 | 5.88% |
| 2024-02-05 | 6.87 | 6.89 | 6.53 | 6.63 | 6.27 | qfq | 28,743,920 | 193,062,285 | -4.47% |
| 2024-02-02 | 7.21 | 7.28 | 6.65 | 6.94 | 6.56 | qfq | 37,792,343 | 263,737,078 | -3.74% |
| 2024-02-01 | 7.24 | 7.39 | 7.10 | 7.21 | 6.82 | qfq | 27,277,095 | 197,846,984 | -1.50% |
| 2024-01-31 | 7.41 | 7.51 | 7.28 | 7.32 | 6.92 | qfq | 25,636,287 | 189,739,321 | -1.35% |
| 2024-01-30 | 7.37 | 7.59 | 7.36 | 7.42 | 7.01 | qfq | 25,338,901 | 189,889,300 | -0.13% |
| 2024-01-29 | 7.69 | 7.69 | 7.43 | 7.43 | 7.02 | qfq | 29,067,364 | 219,030,059 | -3.51% |
| 2024-01-26 | 7.61 | 7.77 | 7.58 | 7.70 | 7.28 | qfq | 33,582,400 | 257,987,905 | 0.00% |
| 2024-01-25 | 7.58 | 7.76 | 7.53 | 7.70 | 7.28 | qfq | 54,868,951 | 419,821,347 | -0.26% |
| 2024-01-24 | 7.49 | 7.87 | 7.38 | 7.72 | 7.30 | qfq | 73,104,683 | 554,592,433 | 5.46% |
| 2024-01-23 | 7.15 | 7.36 | 7.03 | 7.32 | 6.92 | qfq | 26,128,698 | 188,994,874 | 1.24% |
| 2024-01-22 | 7.23 | 7.40 | 7.10 | 7.23 | 6.83 | qfq | 28,674,268 | 209,505,938 | -0.41% |
| 2024-01-19 | 7.20 | 7.29 | 7.17 | 7.26 | 6.86 | qfq | 11,401,011 | 82,445,204 | 0.00% |
| 2024-01-18 | 7.15 | 7.28 | 7.00 | 7.26 | 6.86 | qfq | 22,537,788 | 160,408,237 | 0.97% |
| 2024-01-17 | 7.27 | 7.29 | 7.19 | 7.19 | 6.80 | qfq | 8,893,061 | 64,469,293 | -1.37% |
| 2024-01-16 | 7.17 | 7.30 | 7.13 | 7.29 | 6.89 | qfq | 14,061,446 | 101,445,950 | 1.82% |
| 2024-01-15 | 7.15 | 7.23 | 7.13 | 7.16 | 6.77 | qfq | 6,965,259 | 50,004,086 | -0.28% |
| 2024-01-12 | 7.25 | 7.28 | 7.17 | 7.18 | 6.79 | qfq | 8,363,199 | 60,436,850 | -0.97% |
| 2024-01-11 | 7.18 | 7.30 | 7.18 | 7.25 | 6.85 | qfq | 9,189,530 | 66,636,288 | 0.83% |
| 2024-01-10 | 7.16 | 7.26 | 7.08 | 7.19 | 6.80 | qfq | 9,183,035 | 65,953,395 | 0.00% |
| 2024-01-09 | 7.23 | 7.28 | 7.13 | 7.19 | 6.80 | qfq | 11,839,073 | 85,274,341 | -0.55% |
| 2024-01-08 | 7.35 | 7.38 | 7.23 | 7.23 | 6.83 | qfq | 11,240,821 | 81,821,050 | -1.90% |
| 2024-01-05 | 7.46 | 7.51 | 7.35 | 7.37 | 6.97 | qfq | 11,103,280 | 82,529,459 | -1.21% |
| 2024-01-04 | 7.55 | 7.56 | 7.44 | 7.46 | 7.05 | qfq | 12,201,171 | 91,239,957 | -1.45% |
| 2024-01-03 | 7.55 | 7.58 | 7.52 | 7.57 | 7.16 | qfq | 9,019,151 | 68,122,199 | 0.40% |
| 2024-01-02 | 7.58 | 7.59 | 7.53 | 7.54 | 7.13 | qfq | 9,400,826 | 71,000,561 | -0.66% |
| 2023-12-29 | 7.55 | 7.61 | 7.55 | 7.59 | 7.17 | qfq | 13,354,956 | 101,277,963 | 0.00% |
| 2023-12-28 | 7.43 | 7.63 | 7.41 | 7.59 | 7.17 | qfq | 19,604,766 | 147,806,926 | 1.74% |
| 2023-12-27 | 7.43 | 7.56 | 7.33 | 7.46 | 7.05 | qfq | 15,702,131 | 116,777,803 | 0.81% |
| 2023-12-26 | 7.44 | 7.47 | 7.38 | 7.40 | 7.00 | qfq | 9,322,150 | 69,154,388 | -0.94% |
| 2023-12-25 | 7.57 | 7.58 | 7.45 | 7.47 | 7.06 | qfq | 9,021,940 | 67,554,622 | -1.06% |
| 2023-12-22 | 7.52 | 7.65 | 7.47 | 7.55 | 7.14 | qfq | 15,759,997 | 119,067,703 | 0.40% |
| 2023-12-21 | 7.50 | 7.56 | 7.42 | 7.52 | 7.11 | qfq | 12,532,735 | 94,066,955 | -0.27% |
| 2023-12-20 | 7.70 | 7.71 | 7.51 | 7.54 | 7.13 | qfq | 15,278,058 | 115,928,781 | -2.08% |
| 2023-12-19 | 7.71 | 7.74 | 7.61 | 7.70 | 7.28 | qfq | 11,835,240 | 91,023,109 | 0.00% |
| 2023-12-18 | 7.79 | 7.80 | 7.67 | 7.70 | 7.28 | qfq | 13,048,777 | 100,778,477 | -0.90% |
| 2023-12-15 | 7.79 | 7.86 | 7.75 | 7.77 | 7.34 | qfq | 12,753,678 | 99,455,952 | 0.00% |
| 2023-12-14 | 7.86 | 7.89 | 7.74 | 7.77 | 7.34 | qfq | 13,590,752 | 106,036,008 | -0.77% |
| 2023-12-13 | 7.90 | 7.90 | 7.81 | 7.83 | 7.40 | qfq | 11,564,850 | 90,876,035 | -1.14% |
| 2023-12-12 | 7.95 | 7.95 | 7.86 | 7.92 | 7.49 | qfq | 16,722,220 | 132,103,398 | -0.50% |
| 2023-12-11 | 7.81 | 8.00 | 7.67 | 7.96 | 7.52 | qfq | 31,038,681 | 243,052,435 | 1.27% |
| 2023-12-08 | 7.82 | 7.98 | 7.79 | 7.86 | 7.43 | qfq | 49,530,455 | 391,780,116 | 0.64% |
| 2023-12-07 | 7.66 | 7.85 | 7.63 | 7.81 | 7.38 | qfq | 26,896,466 | 208,761,641 | 1.96% |
| 2023-12-06 | 7.72 | 7.77 | 7.65 | 7.66 | 7.24 | qfq | 24,064,158 | 185,185,664 | -1.03% |
| 2023-12-05 | 7.82 | 7.86 | 7.72 | 7.74 | 7.32 | qfq | 14,980,740 | 116,744,805 | -1.28% |
| 2023-12-04 | 7.84 | 7.89 | 7.80 | 7.84 | 7.41 | qfq | 14,149,189 | 111,023,948 | -0.13% |
| 2023-12-01 | 7.78 | 7.85 | 7.70 | 7.85 | 7.42 | qfq | 16,801,190 | 130,734,972 | 0.38% |
| 2023-11-30 | 7.86 | 7.95 | 7.77 | 7.82 | 7.39 | qfq | 20,294,660 | 159,422,546 | 0.51% |
| 2023-11-29 | 7.78 | 7.84 | 7.76 | 7.78 | 7.35 | qfq | 11,644,102 | 90,774,286 | 0.00% |
| 2023-11-28 | 7.77 | 7.82 | 7.75 | 7.78 | 7.35 | qfq | 10,984,316 | 85,546,576 | 0.00% |
| 2023-11-27 | 7.80 | 7.81 | 7.72 | 7.78 | 7.35 | qfq | 15,000,116 | 116,480,511 | -0.26% |
| 2023-11-24 | 7.88 | 7.89 | 7.80 | 7.80 | 7.37 | qfq | 13,063,737 | 102,246,254 | -1.02% |
| 2023-11-23 | 7.81 | 7.89 | 7.81 | 7.88 | 7.45 | qfq | 15,099,481 | 118,538,060 | 0.64% |
| 2023-11-22 | 7.94 | 7.97 | 7.82 | 7.83 | 7.40 | qfq | 21,188,605 | 167,321,678 | -1.51% |
| 2023-11-21 | 8.02 | 8.09 | 7.94 | 7.95 | 7.52 | qfq | 26,240,383 | 210,420,483 | -0.63% |
| 2023-11-20 | 8.00 | 8.02 | 7.95 | 8.00 | 7.56 | qfq | 17,115,031 | 136,685,889 | -0.12% |
| 2023-11-17 | 7.99 | 8.03 | 7.94 | 8.01 | 7.57 | qfq | 19,961,800 | 159,510,652 | -0.12% |
| 2023-11-16 | 8.06 | 8.12 | 8.01 | 8.02 | 7.58 | qfq | 20,666,890 | 166,721,176 | -0.74% |
| 2023-11-15 | 8.17 | 8.24 | 8.07 | 8.08 | 7.64 | qfq | 32,049,299 | 260,659,975 | -0.49% |
| 2023-11-14 | 8.00 | 8.22 | 8.00 | 8.12 | 7.68 | qfq | 50,579,981 | 410,343,152 | 0.87% |
| 2023-11-13 | 7.90 | 8.09 | 7.87 | 8.05 | 7.61 | qfq | 32,562,101 | 259,855,652 | 1.39% |
| 2023-11-10 | 7.89 | 7.98 | 7.88 | 7.94 | 7.51 | qfq | 24,062,529 | 191,039,171 | 0.25% |
| 2023-11-09 | 7.96 | 7.99 | 7.88 | 7.92 | 7.49 | qfq | 20,262,627 | 160,718,835 | -0.63% |
| 2023-11-08 | 8.03 | 8.12 | 7.91 | 7.97 | 7.53 | qfq | 37,326,356 | 298,529,054 | -1.12% |
| 2023-11-07 | 7.91 | 8.10 | 7.86 | 8.06 | 7.62 | qfq | 55,707,434 | 446,742,321 | 1.77% |
| 2023-11-06 | 7.89 | 7.96 | 7.77 | 7.92 | 7.49 | qfq | 47,911,649 | 377,579,247 | 2.99% |
| 2023-11-03 | 7.61 | 7.72 | 7.61 | 7.69 | 7.27 | qfq | 17,406,556 | 133,599,882 | 0.65% |
| 2023-11-02 | 7.80 | 7.83 | 7.63 | 7.64 | 7.22 | qfq | 22,925,962 | 177,155,905 | -1.93% |
| 2023-11-01 | 7.85 | 7.87 | 7.77 | 7.79 | 7.36 | qfq | 17,309,073 | 135,110,881 | -0.13% |
| 2023-10-31 | 7.78 | 7.85 | 7.76 | 7.80 | 7.37 | qfq | 23,725,655 | 185,238,444 | 0.13% |
| 2023-10-30 | 7.82 | 7.83 | 7.76 | 7.79 | 7.36 | qfq | 24,741,814 | 192,735,484 | -0.64% |
| 2023-10-27 | 7.80 | 7.87 | 7.77 | 7.84 | 7.41 | qfq | 25,234,206 | 197,286,155 | -0.13% |
| 2023-10-26 | 7.80 | 7.85 | 7.75 | 7.85 | 7.42 | qfq | 27,314,050 | 213,080,913 | -0.13% |
| 2023-10-25 | 7.98 | 8.00 | 7.83 | 7.86 | 7.43 | qfq | 44,815,174 | 353,339,880 | -1.26% |
| 2023-10-24 | 7.73 | 8.00 | 7.70 | 7.96 | 7.52 | qfq | 50,203,370 | 394,955,180 | 2.71% |
| 2023-10-23 | 7.78 | 7.78 | 7.61 | 7.75 | 7.33 | qfq | 27,162,712 | 208,781,585 | -0.77% |
| 2023-10-20 | 7.67 | 7.82 | 7.65 | 7.81 | 7.38 | qfq | 33,183,672 | 257,468,435 | 1.30% |
| 2023-10-19 | 7.63 | 7.85 | 7.60 | 7.71 | 7.29 | qfq | 35,877,906 | 277,865,513 | 0.65% |
| 2023-10-18 | 7.70 | 7.72 | 7.65 | 7.66 | 7.24 | qfq | 20,268,706 | 155,667,050 | -0.78% |
| 2023-10-17 | 7.69 | 7.79 | 7.65 | 7.72 | 7.30 | qfq | 28,093,657 | 216,913,486 | 0.78% |
| 2023-10-16 | 7.63 | 7.68 | 7.57 | 7.66 | 7.24 | qfq | 15,748,052 | 120,297,802 | 0.26% |
| 2023-10-13 | 7.68 | 7.69 | 7.63 | 7.64 | 7.22 | qfq | 12,514,780 | 95,789,676 | -1.16% |
| 2023-10-12 | 7.74 | 7.77 | 7.66 | 7.73 | 7.31 | qfq | 17,480,495 | 134,630,370 | 1.18% |
| 2023-10-11 | 7.71 | 7.74 | 7.62 | 7.64 | 7.22 | qfq | 16,860,768 | 129,650,740 | -0.52% |
| 2023-10-10 | 7.74 | 7.74 | 7.65 | 7.68 | 7.26 | qfq | 15,235,831 | 117,112,125 | -0.13% |
| 2023-10-09 | 7.65 | 7.73 | 7.57 | 7.69 | 7.27 | qfq | 25,516,712 | 194,862,500 | -0.65% |
| 2023-09-28 | 7.66 | 7.83 | 7.63 | 7.74 | 7.32 | qfq | 30,378,836 | 234,910,768 | 1.44% |
| 2023-09-27 | 7.60 | 7.65 | 7.60 | 7.63 | 7.21 | qfq | 14,090,603 | 107,450,056 | 0.26% |
| 2023-09-26 | 7.62 | 7.66 | 7.61 | 7.61 | 7.19 | qfq | 10,721,063 | 81,821,719 | 0.00% |
| 2023-09-25 | 7.73 | 7.74 | 7.60 | 7.61 | 7.19 | qfq | 21,552,977 | 164,861,822 | -2.31% |
| 2023-09-22 | 7.60 | 7.79 | 7.60 | 7.79 | 7.36 | qfq | 26,120,571 | 201,941,850 | 2.10% |
| 2023-09-21 | 7.63 | 7.72 | 7.61 | 7.63 | 7.21 | qfq | 14,091,679 | 107,967,337 | -0.39% |
| 2023-09-20 | 7.71 | 7.74 | 7.64 | 7.66 | 7.24 | qfq | 13,176,133 | 101,435,016 | -0.52% |
| 2023-09-19 | 7.69 | 7.75 | 7.67 | 7.70 | 7.28 | qfq | 14,960,553 | 115,411,274 | -0.13% |
| 2023-09-18 | 7.70 | 7.75 | 7.63 | 7.71 | 7.29 | qfq | 14,124,557 | 108,852,451 | -0.39% |
| 2023-09-15 | 7.72 | 7.76 | 7.65 | 7.74 | 7.32 | qfq | 20,619,963 | 158,932,135 | 0.52% |
| 2023-09-14 | 7.73 | 7.75 | 7.67 | 7.70 | 7.28 | qfq | 17,437,491 | 134,387,043 | -0.26% |
| 2023-09-13 | 7.86 | 7.86 | 7.70 | 7.72 | 7.30 | qfq | 21,197,140 | 164,306,578 | -1.78% |
| 2023-09-12 | 7.89 | 7.90 | 7.83 | 7.86 | 7.43 | qfq | 19,659,519 | 154,644,593 | -0.88% |
| 2023-09-11 | 7.86 | 7.96 | 7.75 | 7.93 | 7.50 | qfq | 29,354,397 | 231,270,780 | 1.28% |
| 2023-09-08 | 7.80 | 7.87 | 7.73 | 7.83 | 7.40 | qfq | 21,675,814 | 168,976,638 | 0.00% |
| 2023-09-07 | 7.90 | 7.98 | 7.82 | 7.83 | 7.40 | qfq | 30,286,255 | 239,127,909 | -1.14% |
| 2023-09-06 | 7.90 | 7.95 | 7.86 | 7.92 | 7.49 | qfq | 20,384,553 | 161,216,566 | 0.00% |
| 2023-09-05 | 7.98 | 7.98 | 7.87 | 7.92 | 7.49 | qfq | 25,389,706 | 200,786,539 | -0.63% |
| 2023-09-04 | 7.94 | 8.00 | 7.86 | 7.97 | 7.53 | qfq | 30,386,898 | 241,536,853 | 0.25% |
| 2023-09-01 | 8.02 | 8.07 | 7.85 | 7.95 | 7.52 | qfq | 43,830,864 | 347,805,411 | -0.50% |
| 2023-08-31 | 8.12 | 8.19 | 7.98 | 7.99 | 7.55 | qfq | 44,865,380 | 360,858,295 | -2.56% |
| 2023-08-30 | 8.37 | 8.38 | 8.17 | 8.20 | 7.75 | qfq | 55,108,865 | 454,442,232 | -2.84% |
| 2023-08-29 | 8.30 | 8.50 | 8.12 | 8.44 | 7.98 | qfq | 87,412,290 | 726,599,585 | 0.84% |
| 2023-08-28 | 8.97 | 8.97 | 8.32 | 8.37 | 7.91 | qfq | 128,142,561 | 1,109,993,249 | 2.70% |
| 2023-08-25 | 8.00 | 8.25 | 7.97 | 8.15 | 7.70 | qfq | 45,717,561 | 372,991,682 | 0.00% |
| 2023-08-24 | 8.22 | 8.29 | 8.13 | 8.15 | 7.70 | qfq | 38,507,414 | 316,056,503 | 0.25% |
| 2023-08-23 | 8.32 | 8.37 | 8.12 | 8.13 | 7.69 | qfq | 44,218,064 | 363,798,660 | -2.98% |
| 2023-08-22 | 8.31 | 8.45 | 8.15 | 8.38 | 7.92 | qfq | 62,997,482 | 523,307,321 | 1.45% |
| 2023-08-21 | 8.35 | 8.55 | 8.24 | 8.26 | 7.81 | qfq | 60,106,648 | 502,406,385 | -2.59% |
| 2023-08-18 | 8.70 | 8.75 | 8.48 | 8.48 | 8.02 | qfq | 65,706,944 | 564,259,162 | -2.53% |
| 2023-08-17 | 8.55 | 8.82 | 8.50 | 8.70 | 8.22 | qfq | 113,318,366 | 983,213,239 | 0.58% |
| 2023-08-16 | 8.50 | 8.89 | 8.41 | 8.65 | 8.18 | qfq | 127,213,936 | 1,104,939,221 | -0.23% |
| 2023-08-15 | 8.43 | 8.68 | 8.36 | 8.67 | 8.20 | qfq | 111,381,632 | 947,630,768 | 1.88% |
| 2023-08-14 | 8.55 | 8.84 | 8.39 | 8.51 | 8.04 | qfq | 153,453,496 | 1,316,460,557 | -5.13% |
| 2023-08-11 | 9.35 | 9.47 | 8.97 | 8.97 | 8.48 | qfq | 293,862,791 | 2,688,515,552 | -10.03% |
| 2023-08-10 | 9.30 | 9.97 | 9.18 | 9.97 | 9.42 | qfq | 284,819,988 | 2,799,162,933 | 10.04% |
| 2023-08-09 | 8.72 | 9.60 | 8.71 | 9.06 | 8.56 | qfq | 226,972,213 | 2,115,390,914 | 3.78% |
| 2023-08-08 | 8.87 | 8.96 | 8.47 | 8.73 | 8.25 | qfq | 82,187,385 | 717,231,548 | -3.32% |
| 2023-08-07 | 8.68 | 9.15 | 8.59 | 9.03 | 8.54 | qfq | 106,210,111 | 939,544,724 | 2.85% |
| 2023-08-04 | 8.90 | 9.33 | 8.71 | 8.78 | 8.30 | qfq | 155,715,191 | 1,391,856,819 | -0.23% |
| 2023-08-03 | 8.47 | 8.81 | 8.33 | 8.80 | 8.32 | qfq | 108,581,507 | 936,873,595 | 4.76% |
| 2023-08-02 | 8.19 | 8.58 | 8.15 | 8.40 | 7.94 | qfq | 69,288,518 | 583,083,454 | 1.69% |
| 2023-08-01 | 8.09 | 8.45 | 8.05 | 8.26 | 7.81 | qfq | 72,142,182 | 597,113,758 | 1.47% |
| 2023-07-31 | 8.15 | 8.49 | 8.07 | 8.14 | 7.69 | qfq | 93,862,198 | 775,039,145 | 0.37% |
| 2023-07-28 | 7.63 | 8.21 | 7.62 | 8.11 | 7.67 | qfq | 86,352,854 | 687,943,320 | 6.01% |
| 2023-07-27 | 7.74 | 7.74 | 7.63 | 7.65 | 7.23 | qfq | 20,814,013 | 159,924,054 | -1.16% |
| 2023-07-26 | 7.74 | 7.76 | 7.65 | 7.74 | 7.32 | qfq | 26,788,397 | 206,488,306 | 0.00% |
| 2023-07-25 | 7.65 | 7.78 | 7.56 | 7.74 | 7.32 | qfq | 47,282,553 | 363,207,074 | 4.17% |
| 2023-07-24 | 7.47 | 7.49 | 7.40 | 7.43 | 7.02 | qfq | 8,322,430 | 61,904,462 | -0.54% |
| 2023-07-21 | 7.46 | 7.52 | 7.45 | 7.47 | 7.06 | qfq | 10,838,042 | 81,111,564 | -0.13% |
| 2023-07-20 | 7.59 | 7.62 | 7.46 | 7.48 | 7.07 | qfq | 13,107,550 | 98,730,668 | -1.06% |
| 2023-07-19 | 7.53 | 7.56 | 7.49 | 7.56 | 7.15 | qfq | 10,985,900 | 82,719,208 | 0.40% |
| 2023-07-18 | 7.56 | 7.58 | 7.51 | 7.53 | 7.12 | qfq | 10,334,690 | 78,042,114 | 0.00% |
| 2023-07-17 | 7.53 | 7.54 | 7.47 | 7.53 | 7.12 | qfq | 9,403,200 | 70,528,949 | -0.40% |