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
广汽集团601238.SH
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）30,052,833
成交额（元）153,434,534
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-12 | 2023-09-18 | cash_dividend | 0.05 | — | — | — | 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 | 5.20 | 5.22 | 5.02 | 5.04 | 5.04 | qfq | 30,052,833 | 153,434,534 | -2.33% |
| 2026-07-16 | 5.08 | 5.20 | 4.99 | 5.16 | 5.16 | qfq | 32,096,162 | 164,510,635 | 1.57% |
| 2026-07-15 | 4.94 | 5.09 | 4.90 | 5.08 | 5.08 | qfq | 31,603,931 | 159,418,081 | 2.83% |
| 2026-07-14 | 4.86 | 4.94 | 4.82 | 4.94 | 4.94 | qfq | 29,394,603 | 143,833,642 | 1.02% |
| 2026-07-13 | 5.03 | 5.05 | 4.86 | 4.89 | 4.89 | qfq | 55,797,466 | 275,144,325 | -5.78% |
| 2026-07-10 | 5.10 | 5.28 | 5.03 | 5.19 | 5.19 | qfq | 37,539,828 | 194,949,973 | 1.76% |
| 2026-07-09 | 5.10 | 5.13 | 5.04 | 5.10 | 5.10 | qfq | 26,604,649 | 135,339,608 | -0.58% |
| 2026-07-08 | 5.14 | 5.18 | 5.06 | 5.13 | 5.13 | qfq | 23,054,040 | 118,101,204 | -0.19% |
| 2026-07-07 | 5.31 | 5.35 | 5.12 | 5.14 | 5.14 | qfq | 27,875,562 | 144,747,076 | -3.20% |
| 2026-07-06 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | qfq | 32,320,234 | 171,405,575 | 1.14% |
| 2026-07-03 | 5.17 | 5.32 | 5.16 | 5.25 | 5.25 | qfq | 44,055,800 | 230,964,603 | 1.94% |
| 2026-07-02 | 5.18 | 5.31 | 5.14 | 5.15 | 5.15 | qfq | 33,933,046 | 176,365,310 | -0.58% |
| 2026-07-01 | 5.08 | 5.22 | 5.06 | 5.18 | 5.18 | qfq | 35,117,758 | 181,028,062 | 1.97% |
| 2026-06-30 | 5.10 | 5.18 | 5.04 | 5.08 | 5.08 | qfq | 30,203,680 | 153,762,466 | -0.78% |
| 2026-06-29 | 5.02 | 5.16 | 4.90 | 5.12 | 5.12 | qfq | 41,709,953 | 211,169,719 | 1.19% |
| 2026-06-26 | 5.27 | 5.27 | 5.05 | 5.06 | 5.06 | qfq | 40,532,198 | 208,182,068 | -4.17% |
| 2026-06-25 | 5.30 | 5.35 | 5.23 | 5.28 | 5.28 | qfq | 36,735,233 | 193,881,743 | -0.75% |
| 2026-06-24 | 5.46 | 5.49 | 5.29 | 5.32 | 5.32 | qfq | 32,370,523 | 173,063,455 | -1.85% |
| 2026-06-23 | 5.48 | 5.60 | 5.40 | 5.42 | 5.42 | qfq | 28,793,700 | 158,380,628 | -1.45% |
| 2026-06-22 | 5.52 | 5.53 | 5.30 | 5.50 | 5.50 | qfq | 38,169,410 | 206,276,822 | -0.54% |
| 2026-06-18 | 5.68 | 5.68 | 5.49 | 5.53 | 5.53 | qfq | 51,792,247 | 289,094,706 | -3.32% |
| 2026-06-17 | 5.85 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 20,040,135 | 115,428,181 | -2.56% |
| 2026-06-16 | 5.87 | 5.89 | 5.80 | 5.87 | 5.87 | qfq | 16,706,800 | 97,741,445 | -0.51% |
| 2026-06-15 | 5.88 | 6.03 | 5.87 | 5.90 | 5.90 | qfq | 22,880,346 | 135,893,993 | 0.34% |
| 2026-06-12 | 5.77 | 5.94 | 5.75 | 5.88 | 5.88 | qfq | 26,277,273 | 154,019,390 | 2.26% |
| 2026-06-11 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | qfq | 18,773,397 | 108,063,873 | -0.86% |
| 2026-06-10 | 5.87 | 5.87 | 5.74 | 5.80 | 5.80 | qfq | 23,649,046 | 136,818,786 | -1.53% |
| 2026-06-09 | 5.95 | 5.96 | 5.81 | 5.89 | 5.89 | qfq | 20,096,111 | 118,125,911 | -0.67% |
| 2026-06-08 | 6.10 | 6.11 | 5.90 | 5.93 | 5.93 | qfq | 29,499,000 | 177,070,137 | -2.79% |
| 2026-06-05 | 6.15 | 6.18 | 6.04 | 6.10 | 6.10 | qfq | 20,009,528 | 121,743,016 | 0.49% |
| 2026-06-04 | 6.13 | 6.15 | 6.04 | 6.07 | 6.07 | qfq | 15,958,528 | 97,065,900 | -0.82% |
| 2026-06-03 | 6.15 | 6.23 | 6.11 | 6.12 | 6.12 | qfq | 17,517,018 | 107,748,820 | -1.45% |
| 2026-06-02 | 6.18 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 24,424,430 | 151,859,183 | 0.49% |
| 2026-06-01 | 6.08 | 6.20 | 6.03 | 6.18 | 6.18 | qfq | 22,200,069 | 136,488,101 | 1.81% |
| 2026-05-29 | 6.07 | 6.21 | 6.05 | 6.07 | 6.07 | qfq | 32,773,809 | 200,318,388 | 0.00% |
| 2026-05-28 | 6.20 | 6.22 | 6.03 | 6.07 | 6.07 | qfq | 22,614,920 | 138,006,361 | -1.94% |
| 2026-05-27 | 6.20 | 6.25 | 6.16 | 6.19 | 6.19 | qfq | 19,834,666 | 123,181,243 | -0.32% |
| 2026-05-26 | 6.28 | 6.34 | 6.18 | 6.21 | 6.21 | qfq | 17,848,074 | 111,214,115 | -1.27% |
| 2026-05-25 | 6.34 | 6.40 | 6.26 | 6.29 | 6.29 | qfq | 16,744,376 | 105,628,179 | -0.79% |
| 2026-05-22 | 6.35 | 6.38 | 6.22 | 6.34 | 6.34 | qfq | 18,463,866 | 116,403,473 | 0.00% |
| 2026-05-21 | 6.34 | 6.48 | 6.33 | 6.34 | 6.34 | qfq | 24,336,594 | 156,158,934 | 0.00% |
| 2026-05-20 | 6.46 | 6.47 | 6.32 | 6.34 | 6.34 | qfq | 18,197,063 | 116,139,628 | -2.16% |
| 2026-05-19 | 6.41 | 6.52 | 6.40 | 6.48 | 6.48 | qfq | 15,745,074 | 101,590,808 | 0.78% |
| 2026-05-18 | 6.56 | 6.56 | 6.38 | 6.43 | 6.43 | qfq | 25,729,435 | 165,568,634 | -2.58% |
| 2026-05-15 | 6.66 | 6.68 | 6.58 | 6.60 | 6.60 | qfq | 20,816,242 | 137,881,165 | -1.05% |
| 2026-05-14 | 6.83 | 6.84 | 6.66 | 6.67 | 6.67 | qfq | 22,910,765 | 153,748,550 | -2.20% |
| 2026-05-13 | 6.79 | 6.85 | 6.69 | 6.82 | 6.82 | qfq | 27,572,669 | 186,243,692 | 0.44% |
| 2026-05-12 | 6.95 | 6.95 | 6.78 | 6.79 | 6.79 | qfq | 32,210,152 | 220,281,514 | -2.30% |
| 2026-05-11 | 7.00 | 7.00 | 6.92 | 6.95 | 6.95 | qfq | 26,701,907 | 185,299,969 | -0.71% |
| 2026-05-08 | 6.99 | 7.01 | 6.96 | 7.00 | 7.00 | qfq | 16,084,669 | 112,446,461 | 0.14% |
| 2026-05-07 | 7.05 | 7.10 | 6.98 | 6.99 | 6.99 | qfq | 17,432,508 | 122,254,632 | -0.57% |
| 2026-05-06 | 7.04 | 7.06 | 6.98 | 7.03 | 7.03 | qfq | 20,106,480 | 141,096,803 | 0.00% |
| 2026-04-30 | 7.03 | 7.12 | 7.02 | 7.03 | 7.03 | qfq | 19,395,070 | 136,967,681 | 0.00% |
| 2026-04-29 | 6.93 | 7.04 | 6.92 | 7.03 | 7.03 | qfq | 13,005,507 | 91,311,378 | 1.01% |
| 2026-04-28 | 7.02 | 7.02 | 6.93 | 6.96 | 6.96 | qfq | 13,023,861 | 90,789,758 | -1.14% |
| 2026-04-27 | 7.03 | 7.05 | 6.92 | 7.04 | 7.04 | qfq | 21,419,475 | 149,444,169 | 0.14% |
| 2026-04-24 | 7.10 | 7.11 | 7.02 | 7.03 | 7.03 | qfq | 16,517,477 | 116,236,118 | -0.99% |
| 2026-04-23 | 7.15 | 7.18 | 7.09 | 7.10 | 7.10 | qfq | 17,227,460 | 122,546,376 | -0.84% |
| 2026-04-22 | 7.17 | 7.17 | 7.12 | 7.16 | 7.16 | qfq | 14,703,886 | 105,004,196 | -0.14% |
| 2026-04-21 | 7.20 | 7.21 | 7.14 | 7.17 | 7.17 | qfq | 11,649,519 | 83,457,554 | -0.55% |
| 2026-04-20 | 7.24 | 7.25 | 7.20 | 7.21 | 7.21 | qfq | 10,591,921 | 76,451,905 | -0.41% |
| 2026-04-17 | 7.30 | 7.30 | 7.22 | 7.24 | 7.24 | qfq | 13,063,679 | 94,638,694 | -0.69% |
| 2026-04-16 | 7.28 | 7.32 | 7.26 | 7.29 | 7.29 | qfq | 10,344,791 | 75,399,776 | 0.41% |
| 2026-04-15 | 7.33 | 7.34 | 7.25 | 7.26 | 7.26 | qfq | 12,214,597 | 88,982,146 | -0.95% |
| 2026-04-14 | 7.35 | 7.37 | 7.28 | 7.33 | 7.33 | qfq | 15,290,946 | 111,797,108 | 0.14% |
| 2026-04-13 | 7.25 | 7.32 | 7.22 | 7.32 | 7.32 | qfq | 14,818,339 | 107,980,240 | 0.69% |
| 2026-04-10 | 7.18 | 7.29 | 7.18 | 7.27 | 7.27 | qfq | 16,369,958 | 118,687,066 | 1.39% |
| 2026-04-09 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | qfq | 14,035,823 | 101,053,259 | -1.78% |
| 2026-04-08 | 7.17 | 7.30 | 7.16 | 7.30 | 7.30 | qfq | 24,844,619 | 179,866,431 | 2.82% |
| 2026-04-07 | 7.10 | 7.11 | 7.05 | 7.10 | 7.10 | qfq | 10,144,245 | 71,853,676 | 0.42% |
| 2026-04-03 | 7.14 | 7.17 | 7.05 | 7.07 | 7.07 | qfq | 12,564,771 | 89,036,502 | -0.98% |
| 2026-04-02 | 7.23 | 7.23 | 7.11 | 7.14 | 7.14 | qfq | 14,845,048 | 106,309,634 | -1.38% |
| 2026-04-01 | 7.24 | 7.27 | 7.17 | 7.24 | 7.24 | qfq | 14,959,373 | 108,070,553 | 0.70% |
| 2026-03-31 | 7.10 | 7.31 | 7.10 | 7.19 | 7.19 | qfq | 19,942,744 | 144,007,087 | 0.70% |
| 2026-03-30 | 7.17 | 7.21 | 7.03 | 7.14 | 7.14 | qfq | 22,658,057 | 161,242,687 | -1.52% |
| 2026-03-27 | 7.18 | 7.28 | 7.17 | 7.25 | 7.25 | qfq | 14,781,998 | 106,974,775 | 0.14% |
| 2026-03-26 | 7.34 | 7.35 | 7.23 | 7.24 | 7.24 | qfq | 13,875,712 | 101,058,389 | -1.36% |
| 2026-03-25 | 7.30 | 7.36 | 7.27 | 7.34 | 7.34 | qfq | 19,249,286 | 141,034,584 | 0.69% |
| 2026-03-24 | 7.35 | 7.37 | 7.16 | 7.29 | 7.29 | qfq | 25,025,991 | 181,268,304 | 0.83% |
| 2026-03-23 | 7.43 | 7.47 | 7.23 | 7.23 | 7.23 | qfq | 29,928,648 | 220,047,842 | -3.60% |
| 2026-03-20 | 7.59 | 7.63 | 7.50 | 7.50 | 7.50 | qfq | 20,226,350 | 152,635,016 | -1.32% |
| 2026-03-19 | 7.69 | 7.73 | 7.58 | 7.60 | 7.60 | qfq | 25,829,600 | 197,372,569 | -1.94% |
| 2026-03-18 | 7.90 | 7.92 | 7.71 | 7.75 | 7.75 | qfq | 32,164,301 | 249,712,133 | -1.65% |
| 2026-03-17 | 7.92 | 7.99 | 7.87 | 7.88 | 7.88 | qfq | 20,643,952 | 163,883,266 | -0.38% |
| 2026-03-16 | 7.86 | 7.92 | 7.78 | 7.91 | 7.91 | qfq | 22,076,644 | 173,429,309 | 0.51% |
| 2026-03-13 | 7.83 | 7.93 | 7.80 | 7.87 | 7.87 | qfq | 20,203,115 | 159,180,813 | 0.13% |
| 2026-03-12 | 7.86 | 7.89 | 7.82 | 7.86 | 7.86 | qfq | 14,225,827 | 111,669,820 | -0.25% |
| 2026-03-11 | 7.82 | 7.93 | 7.81 | 7.88 | 7.88 | qfq | 22,445,472 | 177,019,121 | 0.77% |
| 2026-03-10 | 7.81 | 7.85 | 7.78 | 7.82 | 7.82 | qfq | 16,092,864 | 125,732,102 | 0.51% |
| 2026-03-09 | 7.75 | 7.80 | 7.71 | 7.78 | 7.78 | qfq | 16,527,690 | 128,495,872 | -0.64% |
| 2026-03-06 | 7.78 | 7.84 | 7.73 | 7.83 | 7.83 | qfq | 13,402,510 | 104,504,076 | 0.77% |
| 2026-03-05 | 7.78 | 7.86 | 7.75 | 7.77 | 7.77 | qfq | 22,797,830 | 177,965,055 | 0.78% |
| 2026-03-04 | 7.79 | 7.79 | 7.68 | 7.71 | 7.71 | qfq | 23,798,623 | 184,215,105 | -1.41% |
| 2026-03-03 | 8.05 | 8.08 | 7.81 | 7.82 | 7.82 | qfq | 32,484,860 | 257,129,966 | -1.76% |
| 2026-03-02 | 7.95 | 8.02 | 7.90 | 7.96 | 7.96 | qfq | 27,942,487 | 222,317,408 | -1.12% |
| 2026-02-27 | 7.99 | 8.07 | 7.96 | 8.05 | 8.05 | qfq | 17,506,356 | 140,554,474 | 0.63% |
| 2026-02-26 | 8.08 | 8.09 | 7.96 | 8.00 | 8.00 | qfq | 22,588,017 | 180,631,413 | -1.11% |
| 2026-02-25 | 7.97 | 8.11 | 7.96 | 8.09 | 8.09 | qfq | 34,760,600 | 280,423,338 | 1.76% |
| 2026-02-24 | 7.87 | 7.97 | 7.85 | 7.95 | 7.95 | qfq | 21,878,433 | 173,305,964 | 1.66% |
| 2026-02-13 | 7.83 | 7.88 | 7.82 | 7.82 | 7.82 | qfq | 15,447,062 | 121,244,760 | -0.38% |
| 2026-02-12 | 7.92 | 7.92 | 7.83 | 7.85 | 7.85 | qfq | 15,984,801 | 125,795,924 | -0.76% |
| 2026-02-11 | 7.94 | 7.96 | 7.90 | 7.91 | 7.91 | qfq | 12,491,129 | 98,948,890 | -0.13% |
| 2026-02-10 | 7.97 | 7.99 | 7.91 | 7.92 | 7.92 | qfq | 14,803,232 | 117,406,809 | -0.63% |
| 2026-02-09 | 7.98 | 7.99 | 7.94 | 7.97 | 7.97 | qfq | 14,567,226 | 116,004,095 | 0.50% |
| 2026-02-06 | 7.91 | 7.96 | 7.88 | 7.93 | 7.93 | qfq | 14,496,578 | 114,846,510 | -0.50% |
| 2026-02-05 | 7.91 | 8.00 | 7.90 | 7.97 | 7.97 | qfq | 21,459,699 | 170,894,814 | 0.25% |
| 2026-02-04 | 7.84 | 7.96 | 7.82 | 7.95 | 7.95 | qfq | 20,511,052 | 161,798,054 | 1.27% |
| 2026-02-03 | 7.87 | 7.88 | 7.79 | 7.85 | 7.85 | qfq | 19,035,139 | 149,185,109 | 0.77% |
| 2026-02-02 | 7.79 | 7.90 | 7.75 | 7.79 | 7.79 | qfq | 27,517,781 | 215,623,617 | -1.64% |
| 2026-01-30 | 8.07 | 8.07 | 7.88 | 7.92 | 7.92 | qfq | 27,888,095 | 221,556,086 | -1.86% |
| 2026-01-29 | 7.97 | 8.08 | 7.83 | 8.07 | 8.07 | qfq | 34,136,185 | 272,954,184 | 1.00% |
| 2026-01-28 | 8.13 | 8.14 | 7.98 | 7.99 | 7.99 | qfq | 44,577,595 | 357,763,037 | -1.48% |
| 2026-01-27 | 8.19 | 8.20 | 8.10 | 8.11 | 8.11 | qfq | 28,205,441 | 229,172,356 | -0.86% |
| 2026-01-26 | 8.37 | 8.39 | 8.17 | 8.18 | 8.18 | qfq | 41,028,372 | 337,627,429 | -2.04% |
| 2026-01-23 | 8.28 | 8.36 | 8.23 | 8.35 | 8.35 | qfq | 44,843,778 | 371,983,803 | 1.71% |
| 2026-01-22 | 8.22 | 8.24 | 8.18 | 8.21 | 8.21 | qfq | 21,832,245 | 179,096,844 | 0.37% |
| 2026-01-21 | 8.24 | 8.28 | 8.17 | 8.18 | 8.18 | qfq | 30,155,250 | 247,899,019 | -0.37% |
| 2026-01-20 | 8.27 | 8.29 | 8.18 | 8.21 | 8.21 | qfq | 29,609,901 | 243,394,688 | -0.97% |
| 2026-01-19 | 8.29 | 8.33 | 8.25 | 8.29 | 8.29 | qfq | 25,941,404 | 214,755,484 | 0.36% |
| 2026-01-16 | 8.38 | 8.41 | 8.23 | 8.26 | 8.26 | qfq | 35,784,288 | 296,622,909 | -1.20% |
| 2026-01-15 | 8.40 | 8.48 | 8.31 | 8.36 | 8.36 | qfq | 42,108,206 | 352,634,954 | 0.60% |
| 2026-01-14 | 8.43 | 8.48 | 8.23 | 8.31 | 8.31 | qfq | 64,560,986 | 541,120,576 | -1.77% |
| 2026-01-13 | 8.44 | 8.58 | 8.38 | 8.46 | 8.46 | qfq | 55,154,752 | 467,551,123 | 0.24% |
| 2026-01-12 | 8.41 | 8.44 | 8.33 | 8.44 | 8.44 | qfq | 55,843,765 | 467,797,182 | 0.00% |
| 2026-01-09 | 8.45 | 8.55 | 8.39 | 8.44 | 8.44 | qfq | 40,911,064 | 346,369,277 | 0.12% |
| 2026-01-08 | 8.39 | 8.47 | 8.36 | 8.43 | 8.43 | qfq | 38,906,856 | 327,433,760 | -0.35% |
| 2026-01-07 | 8.60 | 8.61 | 8.42 | 8.46 | 8.46 | qfq | 64,563,055 | 547,452,617 | -1.17% |
| 2026-01-06 | 8.29 | 8.67 | 8.24 | 8.56 | 8.56 | qfq | 105,643,389 | 890,736,110 | 4.52% |
| 2026-01-05 | 8.14 | 8.20 | 8.11 | 8.19 | 8.19 | qfq | 31,059,904 | 253,429,473 | 0.37% |
| 2025-12-31 | 8.21 | 8.30 | 8.12 | 8.16 | 8.16 | qfq | 31,325,700 | 256,397,858 | -0.12% |
| 2025-12-30 | 8.19 | 8.21 | 8.10 | 8.17 | 8.17 | qfq | 28,156,593 | 229,690,593 | -0.37% |
| 2025-12-29 | 8.15 | 8.26 | 8.11 | 8.20 | 8.20 | qfq | 38,165,566 | 312,724,118 | 0.61% |
| 2025-12-26 | 8.13 | 8.20 | 8.09 | 8.15 | 8.15 | qfq | 33,035,032 | 269,110,793 | 0.37% |
| 2025-12-25 | 8.20 | 8.21 | 8.11 | 8.12 | 8.12 | qfq | 36,035,926 | 293,639,614 | -1.10% |
| 2025-12-24 | 8.18 | 8.23 | 8.18 | 8.21 | 8.21 | qfq | 24,078,915 | 197,531,485 | 0.37% |
| 2025-12-23 | 8.32 | 8.33 | 8.16 | 8.18 | 8.18 | qfq | 40,420,842 | 331,919,720 | -1.92% |
| 2025-12-22 | 8.24 | 8.42 | 8.24 | 8.34 | 8.34 | qfq | 44,148,017 | 368,076,406 | 1.34% |
| 2025-12-19 | 8.17 | 8.30 | 8.17 | 8.23 | 8.23 | qfq | 35,349,540 | 291,180,776 | 0.73% |
| 2025-12-18 | 8.20 | 8.25 | 8.16 | 8.17 | 8.17 | qfq | 29,469,739 | 241,761,753 | -0.97% |
| 2025-12-17 | 8.21 | 8.29 | 8.15 | 8.25 | 8.25 | qfq | 42,439,973 | 348,638,232 | 0.12% |
| 2025-12-16 | 8.40 | 8.45 | 8.20 | 8.24 | 8.24 | qfq | 58,309,109 | 484,694,709 | -0.24% |
| 2025-12-15 | 8.31 | 8.39 | 8.26 | 8.26 | 8.26 | qfq | 38,436,229 | 319,300,120 | -1.43% |
| 2025-12-12 | 8.44 | 8.51 | 8.36 | 8.38 | 8.38 | qfq | 46,420,406 | 390,066,589 | -0.83% |
| 2025-12-11 | 8.50 | 8.69 | 8.45 | 8.45 | 8.45 | qfq | 51,480,345 | 440,760,597 | -0.94% |
| 2025-12-10 | 8.39 | 8.65 | 8.39 | 8.53 | 8.53 | qfq | 46,794,138 | 399,373,336 | 0.71% |
| 2025-12-09 | 8.68 | 8.75 | 8.44 | 8.47 | 8.47 | qfq | 55,096,612 | 470,738,506 | -2.31% |
| 2025-12-08 | 8.72 | 8.76 | 8.54 | 8.67 | 8.67 | qfq | 61,423,928 | 530,210,378 | -0.46% |
| 2025-12-05 | 8.66 | 8.72 | 8.55 | 8.71 | 8.71 | qfq | 60,316,659 | 520,499,623 | 0.23% |
| 2025-12-04 | 8.80 | 8.88 | 8.68 | 8.69 | 8.69 | qfq | 75,638,210 | 661,551,076 | -1.92% |
| 2025-12-03 | 9.05 | 9.20 | 8.83 | 8.86 | 8.86 | qfq | 114,076,831 | 1,020,950,134 | -3.38% |
| 2025-12-02 | 8.97 | 9.57 | 8.92 | 9.17 | 9.17 | qfq | 170,890,011 | 1,582,918,442 | 2.00% |
| 2025-12-01 | 9.25 | 9.28 | 8.96 | 8.99 | 8.99 | qfq | 204,835,077 | 1,860,708,206 | -2.81% |
| 2025-11-28 | 8.39 | 9.25 | 8.30 | 9.25 | 9.25 | qfq | 229,121,520 | 2,062,954,960 | 9.99% |
| 2025-11-27 | 8.22 | 8.69 | 8.08 | 8.41 | 8.41 | qfq | 143,542,634 | 1,206,701,565 | 1.69% |
| 2025-11-26 | 8.52 | 8.60 | 8.20 | 8.27 | 8.27 | qfq | 127,774,684 | 1,067,842,532 | -2.93% |
| 2025-11-25 | 9.00 | 9.00 | 8.49 | 8.52 | 8.52 | qfq | 248,584,737 | 2,156,491,490 | 1.91% |
| 2025-11-24 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | qfq | 73,723,124 | 616,325,116 | 10.00% |
| 2025-11-21 | 7.68 | 7.74 | 7.59 | 7.60 | 7.60 | qfq | 35,233,083 | 269,549,023 | -2.31% |
| 2025-11-20 | 7.96 | 7.98 | 7.73 | 7.78 | 7.78 | qfq | 40,305,433 | 315,555,633 | -1.89% |
| 2025-11-19 | 7.88 | 7.95 | 7.79 | 7.93 | 7.93 | qfq | 35,082,764 | 276,626,554 | 0.63% |
| 2025-11-18 | 7.85 | 7.93 | 7.77 | 7.88 | 7.88 | qfq | 30,543,298 | 239,729,251 | 0.13% |
| 2025-11-17 | 7.76 | 7.88 | 7.74 | 7.87 | 7.87 | qfq | 30,428,637 | 237,665,279 | 1.55% |
| 2025-11-14 | 7.76 | 7.79 | 7.75 | 7.75 | 7.75 | qfq | 22,616,881 | 175,677,808 | -0.64% |
| 2025-11-13 | 7.75 | 7.81 | 7.73 | 7.80 | 7.80 | qfq | 22,559,914 | 175,329,698 | 0.39% |
| 2025-11-12 | 7.82 | 7.85 | 7.75 | 7.77 | 7.77 | qfq | 27,626,340 | 215,088,223 | -1.27% |
| 2025-11-11 | 7.96 | 7.96 | 7.83 | 7.87 | 7.87 | qfq | 31,375,989 | 246,867,191 | -0.63% |
| 2025-11-10 | 8.18 | 8.18 | 7.90 | 7.92 | 7.92 | qfq | 53,215,344 | 423,845,428 | -1.00% |
| 2025-11-07 | 7.85 | 8.00 | 7.84 | 8.00 | 8.00 | qfq | 44,077,948 | 350,561,054 | 1.52% |
| 2025-11-06 | 7.80 | 7.94 | 7.80 | 7.88 | 7.88 | qfq | 36,881,878 | 290,806,727 | 1.16% |
| 2025-11-05 | 7.72 | 7.81 | 7.70 | 7.79 | 7.79 | qfq | 21,797,192 | 169,216,246 | 0.13% |
| 2025-11-04 | 7.80 | 7.82 | 7.74 | 7.78 | 7.78 | qfq | 24,085,004 | 187,243,462 | -0.51% |
| 2025-11-03 | 7.81 | 7.86 | 7.77 | 7.82 | 7.82 | qfq | 21,679,893 | 169,084,916 | 0.00% |
| 2025-10-31 | 7.78 | 7.86 | 7.75 | 7.82 | 7.82 | qfq | 31,227,871 | 244,378,113 | 0.77% |
| 2025-10-30 | 7.77 | 7.83 | 7.73 | 7.76 | 7.76 | qfq | 29,797,193 | 232,012,249 | -0.26% |
| 2025-10-29 | 7.76 | 7.79 | 7.71 | 7.78 | 7.78 | qfq | 25,683,890 | 198,935,828 | 0.26% |
| 2025-10-28 | 7.77 | 7.77 | 7.70 | 7.76 | 7.76 | qfq | 31,715,361 | 245,247,635 | 0.13% |
| 2025-10-27 | 7.70 | 7.76 | 7.66 | 7.75 | 7.75 | qfq | 38,188,365 | 294,824,501 | -0.77% |
| 2025-10-24 | 7.84 | 7.86 | 7.76 | 7.81 | 7.81 | qfq | 33,331,197 | 260,135,933 | -0.38% |
| 2025-10-23 | 7.73 | 7.84 | 7.66 | 7.84 | 7.84 | qfq | 37,268,356 | 288,769,434 | 1.29% |
| 2025-10-22 | 7.76 | 7.81 | 7.73 | 7.74 | 7.74 | qfq | 29,882,866 | 231,925,398 | -0.39% |
| 2025-10-21 | 7.76 | 7.80 | 7.72 | 7.77 | 7.77 | qfq | 32,476,577 | 251,962,251 | 0.26% |
| 2025-10-20 | 7.77 | 7.81 | 7.71 | 7.75 | 7.75 | qfq | 32,988,874 | 255,796,762 | 0.52% |
| 2025-10-17 | 7.97 | 7.97 | 7.70 | 7.71 | 7.71 | qfq | 58,287,340 | 454,626,483 | -3.38% |
| 2025-10-16 | 7.99 | 8.10 | 7.85 | 7.98 | 7.98 | qfq | 89,553,943 | 712,606,203 | -1.36% |
| 2025-10-15 | 7.81 | 8.17 | 7.76 | 8.09 | 8.09 | qfq | 155,414,808 | 1,237,557,691 | 7.44% |
| 2025-10-14 | 7.54 | 7.64 | 7.50 | 7.53 | 7.53 | qfq | 28,634,648 | 216,548,548 | 0.00% |
| 2025-10-13 | 7.51 | 7.55 | 7.43 | 7.53 | 7.53 | qfq | 33,592,026 | 251,514,857 | -1.44% |
| 2025-10-10 | 7.64 | 7.68 | 7.62 | 7.64 | 7.64 | qfq | 25,584,176 | 195,504,620 | -0.52% |
| 2025-10-09 | 7.61 | 7.69 | 7.58 | 7.68 | 7.68 | qfq | 30,871,012 | 236,112,303 | 0.79% |
| 2025-09-30 | 7.58 | 7.66 | 7.56 | 7.62 | 7.62 | qfq | 21,802,097 | 165,966,281 | 0.40% |
| 2025-09-29 | 7.54 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 29,125,516 | 219,844,065 | 0.53% |
| 2025-09-26 | 7.60 | 7.72 | 7.55 | 7.55 | 7.55 | qfq | 33,973,415 | 258,829,844 | -0.92% |
| 2025-09-25 | 7.57 | 7.63 | 7.54 | 7.62 | 7.62 | qfq | 26,532,215 | 201,318,210 | 0.26% |
| 2025-09-24 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | qfq | 32,246,665 | 243,260,429 | 0.26% |
| 2025-09-23 | 7.70 | 7.70 | 7.52 | 7.58 | 7.58 | qfq | 31,011,010 | 235,089,519 | -1.56% |
| 2025-09-22 | 7.77 | 7.78 | 7.66 | 7.70 | 7.70 | qfq | 25,465,461 | 195,951,052 | -0.65% |
| 2025-09-19 | 7.81 | 7.82 | 7.71 | 7.75 | 7.75 | qfq | 27,175,080 | 210,701,076 | -1.02% |
| 2025-09-18 | 7.95 | 8.01 | 7.76 | 7.83 | 7.83 | qfq | 46,140,242 | 364,318,199 | -1.51% |
| 2025-09-17 | 7.83 | 7.98 | 7.78 | 7.95 | 7.95 | qfq | 47,639,617 | 376,723,584 | 0.89% |
| 2025-09-16 | 7.83 | 8.16 | 7.78 | 7.88 | 7.88 | qfq | 69,923,278 | 552,569,107 | 0.90% |
| 2025-09-15 | 7.75 | 7.87 | 7.74 | 7.81 | 7.81 | qfq | 39,529,710 | 308,635,071 | 1.03% |
| 2025-09-12 | 7.79 | 7.81 | 7.70 | 7.73 | 7.73 | qfq | 29,875,291 | 231,594,270 | -0.51% |
| 2025-09-11 | 7.71 | 7.78 | 7.63 | 7.77 | 7.77 | qfq | 35,150,924 | 271,056,856 | 0.65% |
| 2025-09-10 | 7.73 | 7.88 | 7.70 | 7.72 | 7.72 | qfq | 40,635,878 | 315,135,658 | -0.39% |
| 2025-09-09 | 7.76 | 7.81 | 7.70 | 7.75 | 7.75 | qfq | 28,343,601 | 219,719,403 | -0.39% |
| 2025-09-08 | 7.81 | 7.83 | 7.72 | 7.78 | 7.78 | qfq | 37,046,398 | 287,832,474 | -0.51% |
| 2025-09-05 | 7.63 | 7.92 | 7.60 | 7.82 | 7.82 | qfq | 49,125,422 | 381,534,044 | 2.22% |
| 2025-09-04 | 7.63 | 7.68 | 7.54 | 7.65 | 7.65 | qfq | 32,113,872 | 244,627,696 | -0.26% |
| 2025-09-03 | 7.76 | 7.81 | 7.62 | 7.67 | 7.67 | qfq | 32,641,002 | 250,691,794 | -0.78% |
| 2025-09-02 | 7.76 | 7.85 | 7.67 | 7.73 | 7.73 | qfq | 32,503,015 | 251,629,142 | 0.00% |
| 2025-09-01 | 7.84 | 7.84 | 7.69 | 7.73 | 7.73 | qfq | 42,533,490 | 328,782,151 | -1.53% |
| 2025-08-29 | 7.88 | 7.94 | 7.83 | 7.85 | 7.85 | qfq | 29,759,050 | 234,416,666 | -0.38% |
| 2025-08-28 | 7.88 | 7.91 | 7.65 | 7.88 | 7.88 | qfq | 38,135,753 | 297,271,093 | 0.00% |
| 2025-08-27 | 8.06 | 8.11 | 7.88 | 7.88 | 7.88 | qfq | 39,593,669 | 316,689,436 | -1.99% |
| 2025-08-26 | 8.07 | 8.10 | 8.01 | 8.04 | 8.04 | qfq | 34,249,830 | 275,727,284 | -1.11% |
| 2025-08-25 | 8.08 | 8.16 | 7.96 | 8.13 | 8.13 | qfq | 77,226,521 | 623,082,431 | 3.04% |
| 2025-08-22 | 7.85 | 7.91 | 7.79 | 7.89 | 7.89 | qfq | 32,901,285 | 258,391,787 | 0.77% |
| 2025-08-21 | 7.84 | 7.91 | 7.81 | 7.83 | 7.83 | qfq | 32,330,940 | 253,747,481 | -0.51% |
| 2025-08-20 | 7.68 | 7.88 | 7.66 | 7.87 | 7.87 | qfq | 50,241,715 | 391,456,701 | 2.21% |
| 2025-08-19 | 7.68 | 7.71 | 7.61 | 7.70 | 7.70 | qfq | 30,330,993 | 232,803,548 | 0.39% |
| 2025-08-18 | 7.57 | 7.74 | 7.56 | 7.67 | 7.67 | qfq | 45,436,858 | 348,964,982 | 1.59% |
| 2025-08-15 | 7.49 | 7.59 | 7.49 | 7.55 | 7.55 | qfq | 25,777,117 | 194,636,330 | 0.67% |
| 2025-08-14 | 7.65 | 7.66 | 7.49 | 7.50 | 7.50 | qfq | 31,235,176 | 236,322,606 | -1.45% |
| 2025-08-13 | 7.63 | 7.68 | 7.60 | 7.61 | 7.61 | qfq | 25,317,320 | 193,184,518 | 0.00% |
| 2025-08-12 | 7.65 | 7.71 | 7.60 | 7.61 | 7.61 | qfq | 25,720,343 | 196,725,680 | -0.26% |
| 2025-08-11 | 7.52 | 7.69 | 7.52 | 7.63 | 7.63 | qfq | 26,884,364 | 204,311,621 | 1.33% |
| 2025-08-08 | 7.58 | 7.58 | 7.52 | 7.53 | 7.53 | qfq | 16,314,900 | 123,151,351 | -0.66% |
| 2025-08-07 | 7.57 | 7.60 | 7.50 | 7.58 | 7.58 | qfq | 18,370,895 | 138,859,607 | 0.13% |
| 2025-08-06 | 7.56 | 7.59 | 7.53 | 7.57 | 7.57 | qfq | 14,347,691 | 108,518,068 | 0.00% |
| 2025-08-05 | 7.53 | 7.58 | 7.52 | 7.57 | 7.57 | qfq | 17,254,413 | 130,352,277 | 0.66% |
| 2025-08-04 | 7.48 | 7.52 | 7.46 | 7.52 | 7.52 | qfq | 16,666,461 | 124,729,635 | -0.27% |
| 2025-08-01 | 7.56 | 7.63 | 7.51 | 7.54 | 7.54 | qfq | 19,617,700 | 148,439,677 | -0.13% |
| 2025-07-31 | 7.71 | 7.73 | 7.52 | 7.55 | 7.55 | qfq | 31,633,292 | 240,847,091 | -2.58% |
| 2025-07-30 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | qfq | 25,634,540 | 199,517,821 | -0.64% |
| 2025-07-29 | 7.74 | 7.85 | 7.72 | 7.80 | 7.80 | qfq | 32,879,141 | 256,012,631 | 1.04% |
| 2025-07-28 | 7.77 | 7.79 | 7.71 | 7.72 | 7.72 | qfq | 22,578,900 | 174,799,645 | -0.52% |
| 2025-07-25 | 7.80 | 7.82 | 7.75 | 7.76 | 7.76 | qfq | 26,456,760 | 205,879,072 | -0.39% |
| 2025-07-24 | 7.74 | 7.81 | 7.73 | 7.79 | 7.79 | qfq | 32,523,028 | 253,069,473 | 0.78% |
| 2025-07-23 | 7.73 | 7.80 | 7.71 | 7.73 | 7.73 | qfq | 35,491,487 | 275,291,725 | 0.00% |
| 2025-07-22 | 7.71 | 7.75 | 7.62 | 7.73 | 7.73 | qfq | 33,890,486 | 260,666,655 | -0.13% |
| 2025-07-21 | 7.69 | 7.74 | 7.67 | 7.74 | 7.74 | qfq | 32,241,289 | 248,606,827 | 1.18% |
| 2025-07-18 | 7.67 | 7.69 | 7.58 | 7.65 | 7.65 | qfq | 18,910,531 | 144,085,593 | 0.39% |
| 2025-07-17 | 7.64 | 7.77 | 7.58 | 7.62 | 7.62 | qfq | 38,401,327 | 294,376,870 | 0.00% |
| 2025-07-16 | 7.52 | 7.62 | 7.50 | 7.62 | 7.62 | qfq | 30,438,287 | 230,518,552 | 1.06% |
| 2025-07-15 | 7.47 | 7.55 | 7.41 | 7.54 | 7.54 | qfq | 31,778,386 | 237,791,936 | 0.94% |
| 2025-07-14 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | qfq | 28,598,580 | 213,689,356 | -1.06% |
| 2025-07-11 | 7.53 | 7.62 | 7.51 | 7.55 | 7.55 | qfq | 33,733,635 | 255,328,244 | 0.40% |
| 2025-07-10 | 7.49 | 7.55 | 7.48 | 7.52 | 7.52 | qfq | 20,711,365 | 155,494,584 | 0.27% |
| 2025-07-09 | 7.51 | 7.55 | 7.50 | 7.50 | 7.50 | qfq | 17,766,170 | 133,723,354 | -0.40% |
| 2025-07-08 | 7.50 | 7.54 | 7.48 | 7.53 | 7.53 | qfq | 15,364,325 | 115,473,219 | 0.27% |
| 2025-07-07 | 7.50 | 7.53 | 7.47 | 7.51 | 7.51 | qfq | 12,928,967 | 96,952,448 | -0.13% |
| 2025-07-04 | 7.53 | 7.60 | 7.50 | 7.52 | 7.52 | qfq | 23,027,201 | 173,972,391 | 0.00% |
| 2025-07-03 | 7.48 | 7.55 | 7.47 | 7.52 | 7.52 | qfq | 21,871,328 | 164,543,357 | 0.67% |
| 2025-07-02 | 7.45 | 7.47 | 7.41 | 7.47 | 7.47 | qfq | 16,661,464 | 123,846,211 | 0.27% |
| 2025-07-01 | 7.49 | 7.50 | 7.43 | 7.45 | 7.45 | qfq | 17,971,292 | 134,007,715 | -0.53% |
| 2025-06-30 | 7.48 | 7.50 | 7.46 | 7.49 | 7.49 | qfq | 13,677,300 | 102,315,029 | 0.13% |
| 2025-06-27 | 7.49 | 7.53 | 7.48 | 7.48 | 7.48 | qfq | 11,644,855 | 87,314,987 | -0.27% |
| 2025-06-26 | 7.56 | 7.56 | 7.49 | 7.50 | 7.48 | qfq | 15,406,200 | 115,802,668 | -0.79% |
| 2025-06-25 | 7.51 | 7.59 | 7.48 | 7.56 | 7.54 | qfq | 22,956,360 | 172,797,802 | 0.67% |
| 2025-06-24 | 7.46 | 7.53 | 7.46 | 7.51 | 7.49 | qfq | 19,994,616 | 150,029,150 | 1.08% |
| 2025-06-23 | 7.37 | 7.45 | 7.33 | 7.43 | 7.41 | qfq | 14,199,445 | 104,947,861 | 0.00% |
| 2025-06-20 | 7.41 | 7.44 | 7.37 | 7.43 | 7.41 | qfq | 14,027,060 | 104,038,398 | 0.27% |
| 2025-06-19 | 7.50 | 7.50 | 7.40 | 7.41 | 7.39 | qfq | 15,541,200 | 115,583,940 | -0.54% |
| 2025-06-18 | 7.52 | 7.53 | 7.45 | 7.45 | 7.43 | qfq | 22,119,156 | 165,154,384 | -1.19% |
| 2025-06-17 | 7.59 | 7.59 | 7.52 | 7.54 | 7.52 | qfq | 23,408,386 | 176,627,919 | -0.92% |
| 2025-06-16 | 7.62 | 7.62 | 7.56 | 7.61 | 7.59 | qfq | 29,379,314 | 222,904,656 | -1.17% |
| 2025-06-13 | 7.82 | 7.85 | 7.59 | 7.70 | 7.68 | qfq | 91,549,259 | 702,787,922 | -4.23% |
| 2025-06-12 | 7.68 | 8.44 | 7.57 | 8.04 | 8.02 | qfq | 85,101,921 | 679,080,976 | 4.82% |
| 2025-06-11 | 7.56 | 7.71 | 7.56 | 7.67 | 7.65 | qfq | 32,850,031 | 251,372,190 | 1.46% |
| 2025-06-10 | 7.66 | 7.66 | 7.51 | 7.56 | 7.54 | qfq | 21,666,538 | 164,313,268 | -1.31% |
| 2025-06-09 | 7.65 | 7.69 | 7.63 | 7.66 | 7.64 | qfq | 16,378,168 | 125,500,278 | 0.00% |
| 2025-06-06 | 7.65 | 7.67 | 7.62 | 7.66 | 7.64 | qfq | 8,905,934 | 68,112,815 | 0.13% |
| 2025-06-05 | 7.66 | 7.69 | 7.61 | 7.65 | 7.63 | qfq | 11,952,274 | 91,325,544 | -0.26% |
| 2025-06-04 | 7.67 | 7.69 | 7.64 | 7.67 | 7.65 | qfq | 11,997,645 | 92,021,288 | 0.13% |
| 2025-06-03 | 7.64 | 7.68 | 7.55 | 7.66 | 7.64 | qfq | 20,307,021 | 155,162,787 | -0.78% |
| 2025-05-30 | 7.80 | 7.81 | 7.70 | 7.72 | 7.70 | qfq | 14,684,628 | 113,498,705 | -1.15% |
| 2025-05-29 | 7.73 | 7.83 | 7.73 | 7.81 | 7.79 | qfq | 12,810,747 | 99,975,350 | 0.90% |
| 2025-05-28 | 7.82 | 7.86 | 7.73 | 7.74 | 7.72 | qfq | 13,466,190 | 104,783,368 | -0.77% |
| 2025-05-27 | 7.84 | 7.86 | 7.75 | 7.80 | 7.78 | qfq | 14,145,912 | 110,307,718 | -0.64% |
| 2025-05-26 | 8.05 | 8.06 | 7.84 | 7.85 | 7.83 | qfq | 26,029,012 | 205,835,232 | -2.48% |
| 2025-05-23 | 8.04 | 8.19 | 8.04 | 8.05 | 8.03 | qfq | 24,862,212 | 202,098,235 | -0.12% |
| 2025-05-22 | 8.05 | 8.09 | 8.00 | 8.06 | 8.04 | qfq | 11,721,030 | 94,407,698 | 0.12% |
| 2025-05-21 | 8.00 | 8.08 | 8.00 | 8.05 | 8.03 | qfq | 14,108,562 | 113,544,003 | 0.50% |
| 2025-05-20 | 8.02 | 8.04 | 7.97 | 8.01 | 7.99 | qfq | 11,107,970 | 88,906,497 | -0.12% |
| 2025-05-19 | 8.03 | 8.04 | 7.97 | 8.02 | 8.00 | qfq | 9,272,324 | 74,217,739 | -0.12% |
| 2025-05-16 | 7.99 | 8.04 | 7.94 | 8.03 | 8.01 | qfq | 12,023,701 | 96,173,530 | 0.50% |
| 2025-05-15 | 8.08 | 8.08 | 7.99 | 7.99 | 7.97 | qfq | 13,065,030 | 104,721,653 | -1.24% |
| 2025-05-14 | 8.09 | 8.12 | 8.03 | 8.09 | 8.07 | qfq | 11,710,800 | 94,497,993 | 0.00% |
| 2025-05-13 | 8.10 | 8.15 | 8.09 | 8.09 | 8.07 | qfq | 17,835,756 | 144,724,424 | 0.50% |
| 2025-05-12 | 8.05 | 8.06 | 8.01 | 8.05 | 8.03 | qfq | 13,746,408 | 110,417,299 | 0.50% |
| 2025-05-09 | 8.06 | 8.07 | 7.99 | 8.01 | 7.99 | qfq | 10,987,413 | 88,061,101 | -0.87% |
| 2025-05-08 | 8.04 | 8.10 | 8.00 | 8.08 | 8.06 | qfq | 13,753,840 | 111,000,247 | 0.00% |
| 2025-05-07 | 8.14 | 8.16 | 8.01 | 8.08 | 8.06 | qfq | 19,635,594 | 158,431,351 | 1.00% |
| 2025-05-06 | 8.04 | 8.06 | 7.96 | 8.00 | 7.98 | qfq | 20,527,777 | 163,918,750 | -0.12% |
| 2025-04-30 | 7.82 | 8.03 | 7.81 | 8.01 | 7.99 | qfq | 22,208,375 | 177,163,588 | 2.56% |
| 2025-04-29 | 7.75 | 7.87 | 7.73 | 7.81 | 7.79 | qfq | 12,685,420 | 99,240,723 | 0.51% |
| 2025-04-28 | 7.90 | 7.90 | 7.71 | 7.77 | 7.75 | qfq | 25,180,575 | 195,434,260 | -3.36% |
| 2025-04-25 | 8.04 | 8.06 | 7.99 | 8.04 | 8.02 | qfq | 13,586,031 | 109,050,914 | 0.63% |
| 2025-04-24 | 8.04 | 8.06 | 7.96 | 7.99 | 7.97 | qfq | 9,060,850 | 72,592,623 | -0.62% |
| 2025-04-23 | 8.02 | 8.10 | 8.00 | 8.04 | 8.02 | qfq | 11,499,025 | 92,392,644 | 0.63% |
| 2025-04-22 | 7.98 | 8.03 | 7.98 | 7.99 | 7.97 | qfq | 10,485,424 | 83,932,168 | -0.13% |
| 2025-04-21 | 7.98 | 8.02 | 7.94 | 8.00 | 7.98 | qfq | 10,846,512 | 86,740,754 | 0.00% |
| 2025-04-18 | 8.03 | 8.04 | 7.96 | 8.00 | 7.98 | qfq | 11,197,150 | 89,531,092 | -1.23% |
| 2025-04-17 | 8.09 | 8.10 | 7.98 | 8.10 | 8.08 | qfq | 24,556,752 | 197,188,337 | -1.22% |
| 2025-04-16 | 8.05 | 8.20 | 7.93 | 8.20 | 8.18 | qfq | 18,071,540 | 144,846,031 | 1.86% |
| 2025-04-15 | 8.11 | 8.15 | 8.00 | 8.05 | 8.03 | qfq | 14,601,230 | 117,558,634 | -0.86% |
| 2025-04-14 | 8.09 | 8.23 | 8.05 | 8.12 | 8.10 | qfq | 24,028,504 | 195,471,529 | 1.88% |
| 2025-04-11 | 7.88 | 8.01 | 7.81 | 7.97 | 7.95 | qfq | 21,972,736 | 174,195,267 | 1.14% |
| 2025-04-10 | 7.99 | 8.00 | 7.82 | 7.88 | 7.86 | qfq | 26,879,699 | 212,364,400 | 1.03% |
| 2025-04-09 | 7.59 | 7.80 | 7.46 | 7.80 | 7.78 | qfq | 33,562,668 | 256,681,757 | 1.30% |
| 2025-04-08 | 7.49 | 7.71 | 7.43 | 7.70 | 7.68 | qfq | 39,586,861 | 300,238,745 | 2.80% |
| 2025-04-07 | 7.95 | 7.95 | 7.48 | 7.49 | 7.47 | qfq | 48,119,879 | 366,117,861 | -9.87% |
| 2025-04-03 | 8.35 | 8.41 | 8.28 | 8.31 | 8.29 | qfq | 21,006,542 | 174,974,717 | -1.19% |
| 2025-04-02 | 8.50 | 8.52 | 8.40 | 8.41 | 8.39 | qfq | 22,486,502 | 189,705,365 | -1.41% |
| 2025-04-01 | 8.46 | 8.59 | 8.44 | 8.53 | 8.51 | qfq | 24,936,750 | 212,496,296 | 0.59% |
| 2025-03-31 | 8.54 | 8.73 | 8.41 | 8.48 | 8.46 | qfq | 45,200,111 | 386,925,719 | -0.12% |
| 2025-03-28 | 8.52 | 8.60 | 8.48 | 8.49 | 8.47 | qfq | 18,377,938 | 156,723,507 | -0.70% |
| 2025-03-27 | 8.55 | 8.64 | 8.43 | 8.55 | 8.53 | qfq | 26,351,168 | 224,593,719 | -1.16% |
| 2025-03-26 | 8.39 | 8.65 | 8.38 | 8.65 | 8.63 | qfq | 30,411,085 | 259,595,749 | 2.85% |
| 2025-03-25 | 8.43 | 8.45 | 8.38 | 8.41 | 8.39 | qfq | 14,132,370 | 118,867,220 | -0.24% |
| 2025-03-24 | 8.54 | 8.56 | 8.33 | 8.43 | 8.41 | qfq | 27,257,477 | 229,593,359 | -1.29% |
| 2025-03-21 | 8.75 | 8.75 | 8.52 | 8.54 | 8.52 | qfq | 35,144,180 | 303,163,661 | -2.40% |
| 2025-03-20 | 8.73 | 8.83 | 8.62 | 8.75 | 8.73 | qfq | 38,763,775 | 338,362,537 | 1.51% |
| 2025-03-19 | 8.65 | 8.66 | 8.58 | 8.62 | 8.60 | qfq | 18,319,359 | 157,679,319 | -0.35% |
| 2025-03-18 | 8.63 | 8.71 | 8.61 | 8.65 | 8.63 | qfq | 23,378,531 | 202,198,863 | 0.35% |
| 2025-03-17 | 8.63 | 8.67 | 8.60 | 8.62 | 8.60 | qfq | 21,140,529 | 182,403,098 | 0.00% |
| 2025-03-14 | 8.49 | 8.62 | 8.46 | 8.62 | 8.60 | qfq | 30,450,876 | 260,600,808 | 1.53% |
| 2025-03-13 | 8.59 | 8.61 | 8.43 | 8.49 | 8.47 | qfq | 21,380,204 | 181,402,347 | -1.28% |
| 2025-03-12 | 8.70 | 8.71 | 8.60 | 8.60 | 8.58 | qfq | 20,464,008 | 176,758,132 | 0.47% |
| 2025-03-11 | 8.54 | 8.62 | 8.44 | 8.56 | 8.54 | qfq | 32,489,479 | 276,739,431 | -1.15% |
| 2025-03-10 | 8.78 | 8.85 | 8.62 | 8.66 | 8.64 | qfq | 26,993,046 | 234,807,038 | -1.03% |
| 2025-03-07 | 8.75 | 8.81 | 8.69 | 8.75 | 8.73 | qfq | 22,034,479 | 192,746,030 | -0.11% |
| 2025-03-06 | 8.74 | 8.80 | 8.67 | 8.76 | 8.74 | qfq | 25,423,592 | 222,441,728 | 0.81% |
| 2025-03-05 | 8.78 | 8.81 | 8.63 | 8.69 | 8.67 | qfq | 22,279,271 | 193,372,703 | -0.91% |
| 2025-03-04 | 8.77 | 8.79 | 8.71 | 8.77 | 8.75 | qfq | 19,906,351 | 174,261,277 | -0.68% |
| 2025-03-03 | 8.80 | 8.99 | 8.76 | 8.83 | 8.81 | qfq | 35,499,053 | 315,428,227 | 1.03% |
| 2025-02-28 | 9.02 | 9.03 | 8.73 | 8.74 | 8.72 | qfq | 33,679,320 | 297,926,546 | -3.21% |
| 2025-02-27 | 9.00 | 9.10 | 8.90 | 9.03 | 9.01 | qfq | 27,340,424 | 246,271,488 | 0.33% |
| 2025-02-26 | 8.93 | 9.05 | 8.92 | 9.00 | 8.98 | qfq | 25,393,940 | 228,813,424 | 0.56% |
| 2025-02-25 | 8.85 | 9.03 | 8.82 | 8.95 | 8.93 | qfq | 26,907,969 | 240,548,060 | 0.00% |
| 2025-02-24 | 9.03 | 9.15 | 8.89 | 8.95 | 8.93 | qfq | 40,276,964 | 363,324,801 | -1.10% |
| 2025-02-21 | 9.05 | 9.09 | 8.96 | 9.05 | 9.03 | qfq | 29,012,612 | 262,063,682 | 0.22% |
| 2025-02-20 | 9.10 | 9.11 | 8.98 | 9.03 | 9.01 | qfq | 21,713,256 | 196,056,288 | -0.99% |
| 2025-02-19 | 9.01 | 9.12 | 8.97 | 9.12 | 9.10 | qfq | 28,500,184 | 258,530,809 | 2.01% |
| 2025-02-18 | 9.10 | 9.16 | 8.92 | 8.94 | 8.92 | qfq | 30,539,186 | 275,761,563 | -2.40% |
| 2025-02-17 | 9.51 | 9.51 | 9.11 | 9.16 | 9.14 | qfq | 47,958,680 | 443,095,635 | 0.99% |
| 2025-02-14 | 8.98 | 9.12 | 8.97 | 9.07 | 9.05 | qfq | 27,842,485 | 251,862,932 | 1.00% |
| 2025-02-13 | 9.15 | 9.25 | 8.97 | 8.98 | 8.96 | qfq | 32,996,855 | 299,751,651 | -1.97% |
| 2025-02-12 | 9.03 | 9.18 | 8.94 | 9.16 | 9.14 | qfq | 30,817,818 | 279,476,058 | 0.88% |
| 2025-02-11 | 9.29 | 9.30 | 9.03 | 9.08 | 9.06 | qfq | 33,251,318 | 303,136,081 | -2.05% |
| 2025-02-10 | 9.27 | 9.50 | 9.17 | 9.27 | 9.25 | qfq | 49,983,180 | 464,036,930 | 1.42% |
| 2025-02-07 | 8.99 | 9.21 | 8.98 | 9.14 | 9.12 | qfq | 44,377,762 | 404,556,505 | 0.99% |
| 2025-02-06 | 8.75 | 9.07 | 8.68 | 9.05 | 9.03 | qfq | 40,820,296 | 362,962,104 | 2.96% |
| 2025-02-05 | 8.65 | 8.84 | 8.57 | 8.79 | 8.77 | qfq | 33,921,492 | 296,991,715 | 2.21% |
| 2025-01-27 | 8.57 | 8.73 | 8.57 | 8.60 | 8.58 | qfq | 17,869,485 | 154,565,124 | 0.00% |
| 2025-01-24 | 8.45 | 8.61 | 8.42 | 8.60 | 8.58 | qfq | 22,707,003 | 194,180,014 | 1.90% |
| 2025-01-23 | 8.61 | 8.67 | 8.43 | 8.44 | 8.42 | qfq | 21,014,285 | 179,519,580 | -0.94% |
| 2025-01-22 | 8.52 | 8.54 | 8.42 | 8.52 | 8.50 | qfq | 17,636,911 | 149,540,321 | -0.47% |
| 2025-01-21 | 8.61 | 8.64 | 8.48 | 8.56 | 8.54 | qfq | 14,992,202 | 128,158,649 | -0.35% |
| 2025-01-20 | 8.66 | 8.73 | 8.57 | 8.59 | 8.57 | qfq | 17,978,800 | 155,319,609 | 0.12% |
| 2025-01-17 | 8.56 | 8.64 | 8.53 | 8.58 | 8.56 | qfq | 16,720,200 | 143,548,873 | -0.58% |
| 2025-01-16 | 8.60 | 8.73 | 8.54 | 8.63 | 8.61 | qfq | 25,185,399 | 217,400,831 | 0.82% |
| 2025-01-15 | 8.72 | 8.75 | 8.50 | 8.56 | 8.54 | qfq | 37,173,553 | 319,990,410 | -2.95% |
| 2025-01-14 | 8.31 | 8.89 | 8.24 | 8.82 | 8.80 | qfq | 57,509,692 | 495,058,067 | 5.25% |
| 2025-01-13 | 8.49 | 8.57 | 8.32 | 8.38 | 8.36 | qfq | 37,947,275 | 320,636,222 | 1.33% |
| 2025-01-10 | 8.35 | 8.42 | 8.27 | 8.27 | 8.25 | qfq | 20,611,025 | 171,979,487 | -0.96% |
| 2025-01-09 | 8.29 | 8.41 | 8.27 | 8.35 | 8.33 | qfq | 21,169,880 | 176,832,764 | 0.12% |
| 2025-01-08 | 8.43 | 8.45 | 8.15 | 8.34 | 8.32 | qfq | 32,695,500 | 270,852,224 | -1.77% |
| 2025-01-07 | 8.42 | 8.50 | 8.35 | 8.49 | 8.47 | qfq | 26,330,347 | 221,754,115 | 1.19% |
| 2025-01-06 | 8.52 | 8.58 | 8.30 | 8.39 | 8.37 | qfq | 35,478,634 | 299,196,228 | -1.76% |
| 2025-01-03 | 8.97 | 9.00 | 8.51 | 8.54 | 8.52 | qfq | 51,347,012 | 447,058,300 | -4.47% |
| 2025-01-02 | 9.29 | 9.33 | 8.88 | 8.94 | 8.92 | qfq | 46,168,562 | 418,929,730 | -4.28% |
| 2024-12-31 | 9.62 | 9.69 | 9.33 | 9.34 | 9.32 | qfq | 50,325,785 | 478,772,894 | -4.11% |
| 2024-12-30 | 9.45 | 9.94 | 9.23 | 9.74 | 9.71 | qfq | 92,476,033 | 884,849,809 | 3.18% |
| 2024-12-27 | 9.55 | 9.60 | 9.39 | 9.44 | 9.41 | qfq | 46,972,787 | 444,873,869 | 0.85% |
| 2024-12-26 | 9.50 | 9.58 | 9.33 | 9.36 | 9.34 | qfq | 43,294,261 | 408,883,745 | -1.16% |
| 2024-12-25 | 9.36 | 9.48 | 9.29 | 9.47 | 9.44 | qfq | 34,912,684 | 328,203,090 | 1.18% |
| 2024-12-24 | 9.36 | 9.39 | 9.23 | 9.36 | 9.34 | qfq | 30,927,601 | 288,228,847 | 2.07% |
| 2024-12-23 | 9.40 | 9.44 | 9.16 | 9.17 | 9.15 | qfq | 41,215,392 | 382,005,574 | -2.34% |
| 2024-12-20 | 9.39 | 9.43 | 9.32 | 9.39 | 9.37 | qfq | 25,721,542 | 241,346,319 | -0.21% |
| 2024-12-19 | 9.53 | 9.54 | 9.31 | 9.41 | 9.38 | qfq | 44,640,947 | 419,583,746 | -2.18% |
| 2024-12-18 | 9.56 | 9.78 | 9.45 | 9.62 | 9.59 | qfq | 53,687,705 | 516,190,687 | 1.26% |
| 2024-12-17 | 9.56 | 9.65 | 9.41 | 9.50 | 9.47 | qfq | 47,022,382 | 447,455,988 | -0.52% |
| 2024-12-16 | 9.72 | 9.85 | 9.46 | 9.55 | 9.52 | qfq | 56,854,967 | 548,344,142 | -2.25% |
| 2024-12-13 | 9.77 | 9.95 | 9.63 | 9.77 | 9.74 | qfq | 75,518,156 | 737,471,762 | -0.91% |
| 2024-12-12 | 9.78 | 10.13 | 9.77 | 9.86 | 9.83 | qfq | 84,991,341 | 843,176,560 | 1.44% |
| 2024-12-11 | 9.69 | 9.81 | 9.61 | 9.72 | 9.69 | qfq | 47,739,466 | 463,976,712 | 0.83% |
| 2024-12-10 | 10.01 | 10.05 | 9.62 | 9.64 | 9.61 | qfq | 93,819,720 | 918,407,731 | -0.82% |
| 2024-12-09 | 9.65 | 9.89 | 9.62 | 9.72 | 9.69 | qfq | 91,307,524 | 892,623,533 | 0.41% |
| 2024-12-06 | 9.75 | 9.82 | 9.55 | 9.68 | 9.65 | qfq | 96,662,766 | 934,199,092 | -1.22% |
| 2024-12-05 | 10.06 | 10.14 | 9.77 | 9.80 | 9.77 | qfq | 143,030,938 | 1,412,000,353 | -2.87% |
| 2024-12-04 | 10.45 | 10.84 | 9.98 | 10.09 | 10.06 | qfq | 242,471,740 | 2,489,818,314 | -5.61% |
| 2024-12-03 | 10.69 | 10.69 | 10.22 | 10.69 | 10.66 | qfq | 283,156,805 | 3,014,082,402 | 9.98% |
| 2024-12-02 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | qfq | 31,842,664 | 309,510,694 | 9.95% |
| 2024-11-29 | 8.43 | 8.87 | 8.42 | 8.84 | 8.82 | qfq | 58,166,377 | 506,070,728 | 4.62% |
| 2024-11-28 | 8.50 | 8.53 | 8.38 | 8.45 | 8.43 | qfq | 26,821,760 | 226,423,178 | -0.24% |
| 2024-11-27 | 8.49 | 8.55 | 8.29 | 8.47 | 8.45 | qfq | 35,006,985 | 293,675,962 | -0.70% |
| 2024-11-26 | 8.70 | 8.75 | 8.50 | 8.53 | 8.51 | qfq | 38,761,982 | 333,812,324 | -2.85% |
| 2024-11-25 | 8.76 | 8.96 | 8.57 | 8.78 | 8.76 | qfq | 43,003,270 | 377,741,701 | 1.74% |
| 2024-11-22 | 8.94 | 8.99 | 8.61 | 8.63 | 8.61 | qfq | 42,302,685 | 372,984,406 | -3.68% |
| 2024-11-21 | 8.82 | 9.11 | 8.81 | 8.96 | 8.94 | qfq | 36,296,552 | 326,362,941 | 1.01% |
| 2024-11-20 | 8.97 | 8.99 | 8.80 | 8.87 | 8.85 | qfq | 40,255,192 | 357,115,161 | -1.11% |
| 2024-11-19 | 9.06 | 9.07 | 8.70 | 8.97 | 8.95 | qfq | 49,627,269 | 442,694,806 | -0.99% |
| 2024-11-18 | 9.00 | 9.49 | 8.99 | 9.06 | 9.04 | qfq | 75,692,974 | 695,604,554 | 3.31% |
| 2024-11-15 | 8.80 | 9.00 | 8.67 | 8.77 | 8.75 | qfq | 46,750,063 | 411,513,011 | -1.02% |
| 2024-11-14 | 9.23 | 9.27 | 8.85 | 8.86 | 8.84 | qfq | 60,437,711 | 540,985,100 | -3.90% |
| 2024-11-13 | 9.26 | 9.42 | 8.96 | 9.22 | 9.20 | qfq | 70,598,869 | 647,640,772 | -1.07% |
| 2024-11-12 | 8.86 | 9.68 | 8.80 | 9.32 | 9.30 | qfq | 161,804,643 | 1,503,360,039 | 5.67% |
| 2024-11-11 | 8.56 | 8.82 | 8.52 | 8.82 | 8.80 | qfq | 57,210,470 | 497,896,716 | 3.16% |
| 2024-11-08 | 8.71 | 8.74 | 8.52 | 8.55 | 8.53 | qfq | 46,088,704 | 396,847,046 | 0.94% |
| 2024-11-07 | 8.36 | 8.48 | 8.28 | 8.47 | 8.45 | qfq | 36,171,063 | 303,033,691 | 1.44% |
| 2024-11-06 | 8.36 | 8.60 | 8.31 | 8.35 | 8.33 | qfq | 42,024,360 | 353,217,182 | 0.00% |
| 2024-11-05 | 8.16 | 8.45 | 8.11 | 8.35 | 8.33 | qfq | 43,494,250 | 362,296,281 | 2.08% |
| 2024-11-04 | 7.91 | 8.24 | 7.91 | 8.18 | 8.16 | qfq | 41,476,937 | 336,313,728 | 3.68% |
| 2024-11-01 | 7.97 | 8.02 | 7.84 | 7.89 | 7.87 | qfq | 41,850,432 | 331,603,903 | -1.25% |
| 2024-10-31 | 8.12 | 8.13 | 7.90 | 7.99 | 7.97 | qfq | 52,804,249 | 422,238,940 | -4.20% |
| 2024-10-30 | 8.33 | 8.44 | 8.28 | 8.34 | 8.32 | qfq | 20,370,681 | 170,124,170 | -0.48% |
| 2024-10-29 | 8.51 | 8.55 | 8.35 | 8.38 | 8.36 | qfq | 25,443,561 | 214,758,659 | -1.18% |
| 2024-10-28 | 8.39 | 8.48 | 8.28 | 8.48 | 8.46 | qfq | 23,061,840 | 194,049,386 | 1.44% |
| 2024-10-25 | 8.24 | 8.38 | 8.24 | 8.36 | 8.34 | qfq | 23,001,763 | 191,802,948 | 1.46% |
| 2024-10-24 | 8.32 | 8.38 | 8.21 | 8.24 | 8.22 | qfq | 21,555,600 | 178,175,632 | -1.20% |
| 2024-10-23 | 8.23 | 8.35 | 8.16 | 8.34 | 8.32 | qfq | 34,321,037 | 284,291,254 | 1.83% |
| 2024-10-22 | 8.00 | 8.20 | 7.97 | 8.19 | 8.17 | qfq | 33,947,662 | 275,716,246 | 2.38% |
| 2024-10-21 | 8.09 | 8.12 | 7.96 | 8.00 | 7.98 | qfq | 33,834,659 | 271,084,796 | -1.23% |
| 2024-10-18 | 7.81 | 8.19 | 7.77 | 8.10 | 8.08 | qfq | 34,331,472 | 273,658,812 | 3.05% |
| 2024-10-17 | 7.99 | 8.04 | 7.85 | 7.86 | 7.81 | qfq | 23,938,880 | 190,133,200 | -1.26% |
| 2024-10-16 | 7.98 | 8.02 | 7.91 | 7.96 | 7.91 | qfq | 26,891,384 | 214,137,243 | -0.62% |
| 2024-10-15 | 8.16 | 8.21 | 8.01 | 8.01 | 7.96 | qfq | 33,127,706 | 268,959,001 | -2.79% |
| 2024-10-14 | 8.20 | 8.29 | 8.04 | 8.24 | 8.19 | qfq | 38,017,679 | 310,493,131 | 0.37% |
| 2024-10-11 | 8.45 | 8.46 | 8.11 | 8.21 | 8.16 | qfq | 28,614,287 | 237,048,771 | -1.91% |
| 2024-10-10 | 8.31 | 8.55 | 8.12 | 8.37 | 8.32 | qfq | 47,340,920 | 396,175,334 | 0.97% |
| 2024-10-09 | 8.89 | 8.93 | 8.25 | 8.29 | 8.24 | qfq | 72,204,760 | 616,031,349 | -8.60% |
| 2024-10-08 | 9.70 | 9.70 | 8.77 | 9.07 | 9.01 | qfq | 111,651,161 | 1,028,135,923 | 2.72% |
| 2024-09-30 | 8.48 | 8.95 | 8.47 | 8.83 | 8.77 | qfq | 103,207,536 | 903,120,324 | 6.77% |
| 2024-09-27 | 8.21 | 8.30 | 8.15 | 8.27 | 8.22 | qfq | 25,721,479 | 211,605,186 | 2.99% |
| 2024-09-26 | 7.72 | 8.04 | 7.70 | 8.03 | 7.98 | qfq | 28,262,687 | 222,845,599 | 4.02% |
| 2024-09-25 | 7.64 | 7.84 | 7.64 | 7.72 | 7.67 | qfq | 23,461,744 | 182,397,741 | 1.85% |
| 2024-09-24 | 7.38 | 7.58 | 7.36 | 7.58 | 7.53 | qfq | 17,101,795 | 128,092,511 | 2.99% |
| 2024-09-23 | 7.34 | 7.39 | 7.31 | 7.36 | 7.31 | qfq | 6,708,240 | 49,370,869 | 0.27% |
| 2024-09-20 | 7.34 | 7.36 | 7.25 | 7.34 | 7.29 | qfq | 9,560,130 | 69,889,395 | 0.41% |
| 2024-09-19 | 7.15 | 7.35 | 7.15 | 7.31 | 7.26 | qfq | 12,395,816 | 90,093,183 | 2.52% |
| 2024-09-18 | 7.15 | 7.20 | 7.07 | 7.13 | 7.08 | qfq | 7,829,690 | 55,697,281 | -0.28% |
| 2024-09-13 | 7.26 | 7.28 | 7.13 | 7.15 | 7.10 | qfq | 8,115,740 | 58,263,721 | -1.24% |
| 2024-09-12 | 7.28 | 7.36 | 7.24 | 7.24 | 7.19 | qfq | 7,670,150 | 55,889,795 | -0.69% |
| 2024-09-11 | 7.27 | 7.37 | 7.25 | 7.29 | 7.24 | qfq | 7,415,948 | 54,256,050 | -0.14% |
| 2024-09-10 | 7.32 | 7.37 | 7.23 | 7.30 | 7.25 | qfq | 7,264,780 | 52,952,013 | -0.41% |
| 2024-09-09 | 7.31 | 7.44 | 7.30 | 7.33 | 7.28 | qfq | 10,164,189 | 74,854,352 | -0.68% |
| 2024-09-06 | 7.37 | 7.47 | 7.36 | 7.38 | 7.33 | qfq | 9,504,873 | 70,477,978 | 0.27% |
| 2024-09-05 | 7.34 | 7.42 | 7.34 | 7.36 | 7.31 | qfq | 7,621,245 | 56,178,151 | 0.14% |
| 2024-09-04 | 7.36 | 7.44 | 7.33 | 7.35 | 7.30 | qfq | 8,523,663 | 62,973,573 | -0.68% |
| 2024-09-03 | 7.23 | 7.42 | 7.22 | 7.40 | 7.35 | qfq | 13,585,820 | 99,717,425 | 2.07% |
| 2024-09-02 | 7.38 | 7.38 | 7.21 | 7.25 | 7.20 | qfq | 16,243,498 | 117,964,738 | -2.03% |
| 2024-08-30 | 7.28 | 7.46 | 7.24 | 7.40 | 7.35 | qfq | 14,150,958 | 104,491,830 | 1.65% |
| 2024-08-29 | 7.23 | 7.32 | 7.23 | 7.28 | 7.23 | qfq | 7,086,152 | 51,617,390 | 0.28% |
| 2024-08-28 | 7.29 | 7.31 | 7.22 | 7.26 | 7.21 | qfq | 7,449,143 | 54,064,535 | -0.82% |
| 2024-08-27 | 7.41 | 7.41 | 7.28 | 7.32 | 7.27 | qfq | 8,079,880 | 59,153,882 | -1.21% |
| 2024-08-26 | 7.38 | 7.47 | 7.37 | 7.41 | 7.36 | qfq | 7,673,620 | 56,905,270 | 0.68% |
| 2024-08-23 | 7.31 | 7.39 | 7.29 | 7.36 | 7.31 | qfq | 7,445,511 | 54,655,874 | 0.68% |
| 2024-08-22 | 7.42 | 7.47 | 7.30 | 7.31 | 7.26 | qfq | 8,523,044 | 62,634,988 | -1.48% |
| 2024-08-21 | 7.37 | 7.45 | 7.36 | 7.42 | 7.37 | qfq | 8,071,317 | 59,815,127 | 0.27% |
| 2024-08-20 | 7.51 | 7.51 | 7.37 | 7.40 | 7.35 | qfq | 10,292,089 | 76,282,155 | -1.20% |
| 2024-08-19 | 7.49 | 7.59 | 7.48 | 7.49 | 7.44 | qfq | 9,645,486 | 72,696,478 | -0.13% |
| 2024-08-16 | 7.55 | 7.59 | 7.50 | 7.50 | 7.45 | qfq | 9,574,700 | 72,239,746 | -0.92% |
| 2024-08-15 | 7.50 | 7.60 | 7.45 | 7.57 | 7.52 | qfq | 11,156,314 | 84,074,671 | 0.80% |
| 2024-08-14 | 7.57 | 7.58 | 7.50 | 7.51 | 7.46 | qfq | 6,737,883 | 50,722,841 | -0.79% |
| 2024-08-13 | 7.55 | 7.59 | 7.50 | 7.57 | 7.52 | qfq | 8,997,152 | 67,837,333 | 0.26% |
| 2024-08-12 | 7.55 | 7.59 | 7.52 | 7.55 | 7.50 | qfq | 7,868,105 | 59,383,124 | -0.66% |
| 2024-08-09 | 7.67 | 7.72 | 7.59 | 7.60 | 7.55 | qfq | 11,231,794 | 85,718,918 | -0.65% |
| 2024-08-08 | 7.70 | 7.73 | 7.60 | 7.65 | 7.60 | qfq | 13,161,579 | 100,695,879 | -1.03% |
| 2024-08-07 | 7.76 | 7.80 | 7.71 | 7.73 | 7.68 | qfq | 13,048,963 | 101,054,058 | -1.15% |
| 2024-08-06 | 7.75 | 7.95 | 7.69 | 7.82 | 7.77 | qfq | 17,409,378 | 135,350,785 | 1.03% |
| 2024-08-05 | 7.92 | 7.99 | 7.74 | 7.74 | 7.69 | qfq | 22,700,323 | 178,253,187 | -3.25% |
| 2024-08-02 | 8.13 | 8.16 | 7.99 | 8.00 | 7.95 | qfq | 26,040,428 | 209,922,222 | -2.44% |
| 2024-08-01 | 8.23 | 8.31 | 8.07 | 8.20 | 8.15 | qfq | 36,942,853 | 301,691,207 | -0.49% |
| 2024-07-31 | 8.16 | 8.34 | 8.10 | 8.24 | 8.19 | qfq | 45,519,082 | 374,085,191 | 3.52% |
| 2024-07-30 | 8.04 | 8.06 | 7.93 | 7.96 | 7.91 | qfq | 15,466,883 | 123,554,595 | -1.49% |
| 2024-07-29 | 8.00 | 8.17 | 7.99 | 8.08 | 8.03 | qfq | 23,076,965 | 186,761,668 | 1.00% |
| 2024-07-26 | 7.87 | 8.04 | 7.87 | 8.00 | 7.95 | qfq | 16,121,041 | 128,662,364 | 2.43% |
| 2024-07-25 | 7.67 | 7.83 | 7.63 | 7.81 | 7.76 | qfq | 14,367,199 | 111,650,517 | 1.30% |
| 2024-07-24 | 7.80 | 7.85 | 7.70 | 7.71 | 7.66 | qfq | 14,240,728 | 110,409,906 | -2.03% |
| 2024-07-23 | 7.98 | 8.05 | 7.86 | 7.87 | 7.82 | qfq | 15,157,928 | 120,989,020 | -1.25% |
| 2024-07-22 | 7.98 | 8.05 | 7.93 | 7.97 | 7.92 | qfq | 16,793,110 | 134,402,617 | 0.13% |
| 2024-07-19 | 7.97 | 8.03 | 7.91 | 7.96 | 7.91 | qfq | 15,383,286 | 122,685,316 | -0.13% |
| 2024-07-18 | 7.97 | 8.02 | 7.88 | 7.97 | 7.92 | qfq | 16,909,289 | 134,601,488 | -0.38% |
| 2024-07-17 | 8.04 | 8.08 | 7.94 | 8.00 | 7.95 | qfq | 24,668,239 | 197,767,837 | 0.25% |
| 2024-07-16 | 7.79 | 7.99 | 7.78 | 7.98 | 7.93 | qfq | 22,305,249 | 176,831,247 | 1.92% |
| 2024-07-15 | 7.82 | 7.96 | 7.79 | 7.83 | 7.78 | qfq | 16,042,705 | 126,116,100 | -0.13% |
| 2024-07-12 | 7.75 | 7.87 | 7.70 | 7.84 | 7.79 | qfq | 20,377,062 | 158,806,221 | 0.77% |
| 2024-07-11 | 7.70 | 8.00 | 7.70 | 7.78 | 7.73 | qfq | 29,377,773 | 230,147,805 | 2.77% |
| 2024-07-10 | 7.34 | 7.60 | 7.30 | 7.57 | 7.52 | qfq | 24,461,857 | 184,260,967 | 2.71% |
| 2024-07-09 | 7.21 | 7.38 | 7.09 | 7.37 | 7.32 | qfq | 25,630,279 | 185,333,934 | 1.94% |
| 2024-07-08 | 7.47 | 7.47 | 7.21 | 7.23 | 7.18 | qfq | 22,020,768 | 160,695,797 | -3.47% |
| 2024-07-05 | 7.64 | 7.64 | 7.42 | 7.49 | 7.44 | qfq | 20,531,653 | 153,556,214 | -1.96% |
| 2024-07-04 | 7.78 | 7.81 | 7.64 | 7.64 | 7.59 | qfq | 11,957,645 | 91,987,305 | -1.55% |
| 2024-07-03 | 7.76 | 7.83 | 7.73 | 7.76 | 7.71 | qfq | 7,433,798 | 57,724,204 | -0.26% |
| 2024-07-02 | 7.79 | 7.87 | 7.77 | 7.78 | 7.73 | qfq | 10,462,468 | 81,841,611 | -0.26% |
| 2024-07-01 | 7.73 | 7.84 | 7.66 | 7.80 | 7.75 | qfq | 13,265,505 | 102,804,214 | 0.78% |
| 2024-06-28 | 7.71 | 7.81 | 7.69 | 7.74 | 7.69 | qfq | 14,266,272 | 110,767,523 | 0.13% |
| 2024-06-27 | 7.90 | 7.91 | 7.72 | 7.73 | 7.68 | qfq | 17,348,333 | 135,093,800 | -2.40% |
| 2024-06-26 | 7.92 | 7.93 | 7.78 | 7.92 | 7.87 | qfq | 20,020,241 | 156,987,690 | -0.13% |
| 2024-06-25 | 8.01 | 8.06 | 7.90 | 7.93 | 7.88 | qfq | 14,817,707 | 118,314,967 | -0.75% |
| 2024-06-24 | 8.16 | 8.16 | 7.99 | 7.99 | 7.94 | qfq | 15,345,609 | 123,460,730 | -2.08% |
| 2024-06-21 | 8.09 | 8.18 | 8.02 | 8.16 | 8.11 | qfq | 15,092,732 | 122,564,967 | 0.99% |
| 2024-06-20 | 8.32 | 8.32 | 8.06 | 8.08 | 8.03 | qfq | 27,210,832 | 221,680,914 | -3.12% |
| 2024-06-19 | 8.44 | 8.45 | 8.34 | 8.34 | 8.29 | qfq | 17,018,465 | 142,493,451 | -1.18% |
| 2024-06-18 | 8.41 | 8.47 | 8.38 | 8.44 | 8.39 | qfq | 17,896,560 | 150,874,068 | 0.00% |
| 2024-06-17 | 8.39 | 8.57 | 8.28 | 8.44 | 8.39 | qfq | 35,041,775 | 296,158,143 | 0.36% |
| 2024-06-14 | 8.49 | 8.73 | 8.41 | 8.41 | 8.36 | qfq | 72,208,444 | 617,750,169 | -1.18% |
| 2024-06-13 | 8.41 | 8.56 | 8.38 | 8.51 | 8.46 | qfq | 30,715,337 | 260,675,474 | 0.12% |
| 2024-06-12 | 8.48 | 8.52 | 8.45 | 8.50 | 8.35 | qfq | 18,953,050 | 160,810,697 | 0.00% |
| 2024-06-11 | 8.58 | 8.58 | 8.45 | 8.50 | 8.35 | qfq | 22,284,337 | 189,567,120 | -1.96% |
| 2024-06-07 | 8.63 | 8.69 | 8.59 | 8.67 | 8.51 | qfq | 19,243,785 | 166,276,817 | 0.46% |
| 2024-06-06 | 8.72 | 8.76 | 8.59 | 8.63 | 8.47 | qfq | 26,988,250 | 233,353,247 | -1.48% |
| 2024-06-05 | 8.78 | 8.85 | 8.71 | 8.76 | 8.60 | qfq | 32,348,581 | 284,317,721 | 0.57% |
| 2024-06-04 | 8.75 | 8.75 | 8.63 | 8.71 | 8.55 | qfq | 24,704,921 | 214,508,472 | -0.68% |
| 2024-06-03 | 8.60 | 8.85 | 8.56 | 8.77 | 8.61 | qfq | 73,208,575 | 638,947,967 | 4.16% |
| 2024-05-31 | 8.49 | 8.54 | 8.41 | 8.42 | 8.27 | qfq | 16,732,080 | 141,565,011 | -0.82% |
| 2024-05-30 | 8.47 | 8.55 | 8.46 | 8.49 | 8.34 | qfq | 13,379,201 | 113,837,929 | 0.35% |
| 2024-05-29 | 8.38 | 8.47 | 8.37 | 8.46 | 8.31 | qfq | 13,206,981 | 111,445,954 | 0.59% |
| 2024-05-28 | 8.52 | 8.52 | 8.40 | 8.41 | 8.26 | qfq | 14,769,766 | 124,646,440 | -1.29% |
| 2024-05-27 | 8.45 | 8.52 | 8.42 | 8.52 | 8.37 | qfq | 13,735,758 | 116,320,862 | 0.83% |
| 2024-05-24 | 8.48 | 8.53 | 8.44 | 8.45 | 8.30 | qfq | 17,276,341 | 146,463,379 | -0.59% |
| 2024-05-23 | 8.69 | 8.70 | 8.47 | 8.50 | 8.35 | qfq | 26,727,230 | 228,312,103 | -2.07% |
| 2024-05-22 | 8.65 | 8.70 | 8.62 | 8.68 | 8.52 | qfq | 17,400,328 | 150,923,352 | 0.23% |
| 2024-05-21 | 8.68 | 8.72 | 8.57 | 8.66 | 8.50 | qfq | 18,417,707 | 158,967,305 | -0.35% |
| 2024-05-20 | 8.67 | 8.75 | 8.64 | 8.69 | 8.53 | qfq | 22,311,008 | 194,141,682 | 0.23% |
| 2024-05-17 | 8.58 | 8.67 | 8.54 | 8.67 | 8.51 | qfq | 17,768,060 | 153,010,970 | 1.29% |
| 2024-05-16 | 8.57 | 8.60 | 8.54 | 8.56 | 8.40 | qfq | 15,740,000 | 134,811,425 | 0.00% |
| 2024-05-15 | 8.65 | 8.66 | 8.54 | 8.56 | 8.40 | qfq | 25,118,583 | 215,853,808 | -1.50% |
| 2024-05-14 | 8.64 | 8.77 | 8.64 | 8.69 | 8.53 | qfq | 16,022,731 | 139,490,009 | 0.35% |
| 2024-05-13 | 8.72 | 8.73 | 8.60 | 8.66 | 8.50 | qfq | 17,713,853 | 153,451,132 | -1.37% |
| 2024-05-10 | 8.83 | 8.85 | 8.73 | 8.78 | 8.62 | qfq | 17,214,862 | 151,135,426 | -0.57% |
| 2024-05-09 | 8.71 | 8.83 | 8.69 | 8.83 | 8.67 | qfq | 23,122,574 | 203,139,078 | 1.38% |
| 2024-05-08 | 8.75 | 8.75 | 8.67 | 8.71 | 8.55 | qfq | 17,084,329 | 148,739,798 | -0.57% |
| 2024-05-07 | 8.81 | 8.82 | 8.72 | 8.76 | 8.60 | qfq | 22,900,979 | 200,518,320 | -0.90% |
| 2024-05-06 | 8.89 | 8.94 | 8.80 | 8.84 | 8.68 | qfq | 30,764,314 | 272,944,510 | 0.68% |
| 2024-04-30 | 8.93 | 8.97 | 8.75 | 8.78 | 8.62 | qfq | 38,605,180 | 339,607,746 | -1.57% |
| 2024-04-29 | 8.65 | 9.04 | 8.63 | 8.92 | 8.76 | qfq | 57,900,940 | 512,831,248 | 2.88% |
| 2024-04-26 | 8.52 | 8.68 | 8.52 | 8.67 | 8.51 | qfq | 42,185,380 | 364,125,863 | 0.93% |
| 2024-04-25 | 8.54 | 8.74 | 8.44 | 8.59 | 8.43 | qfq | 34,181,359 | 293,378,358 | 0.70% |
| 2024-04-24 | 8.44 | 8.55 | 8.43 | 8.53 | 8.38 | qfq | 19,630,123 | 166,984,235 | 0.71% |
| 2024-04-23 | 8.51 | 8.62 | 8.43 | 8.47 | 8.32 | qfq | 22,687,625 | 192,814,743 | -0.70% |
| 2024-04-22 | 8.68 | 8.69 | 8.51 | 8.53 | 8.38 | qfq | 25,499,253 | 218,674,247 | -1.84% |
| 2024-04-19 | 8.81 | 8.83 | 8.63 | 8.69 | 8.53 | qfq | 39,469,107 | 344,106,888 | -2.14% |
| 2024-04-18 | 8.62 | 9.10 | 8.60 | 8.88 | 8.72 | qfq | 65,101,020 | 577,111,675 | 3.14% |
| 2024-04-17 | 8.45 | 8.61 | 8.43 | 8.61 | 8.45 | qfq | 35,915,943 | 306,763,132 | 2.87% |
| 2024-04-16 | 8.50 | 8.55 | 8.35 | 8.37 | 8.22 | qfq | 39,991,573 | 336,933,125 | -2.11% |
| 2024-04-15 | 8.66 | 8.75 | 8.30 | 8.55 | 8.39 | qfq | 58,999,543 | 504,734,204 | -2.73% |
| 2024-04-12 | 9.23 | 9.25 | 8.79 | 8.79 | 8.63 | qfq | 93,342,856 | 837,957,919 | -5.79% |
| 2024-04-11 | 9.35 | 9.47 | 9.12 | 9.33 | 9.16 | qfq | 97,027,530 | 901,966,686 | -0.11% |
| 2024-04-10 | 9.38 | 9.74 | 9.14 | 9.34 | 9.17 | qfq | 166,993,441 | 1,569,382,082 | 2.19% |
| 2024-04-09 | 8.85 | 9.15 | 8.79 | 9.14 | 8.97 | qfq | 75,155,677 | 674,770,923 | 3.28% |
| 2024-04-08 | 8.75 | 9.12 | 8.73 | 8.85 | 8.69 | qfq | 51,831,682 | 460,870,738 | 1.72% |
| 2024-04-03 | 8.75 | 8.77 | 8.66 | 8.70 | 8.54 | qfq | 18,427,170 | 160,350,183 | -1.02% |
| 2024-04-02 | 8.90 | 8.93 | 8.75 | 8.79 | 8.63 | qfq | 25,631,737 | 226,200,844 | -1.35% |
| 2024-04-01 | 8.79 | 8.95 | 8.76 | 8.91 | 8.75 | qfq | 27,834,277 | 247,438,665 | 1.25% |
| 2024-03-29 | 8.88 | 8.88 | 8.73 | 8.80 | 8.64 | qfq | 29,075,349 | 255,616,962 | -1.23% |
| 2024-03-28 | 8.61 | 9.00 | 8.60 | 8.91 | 8.75 | qfq | 46,218,296 | 410,454,914 | 3.01% |
| 2024-03-27 | 8.83 | 8.85 | 8.64 | 8.65 | 8.49 | qfq | 23,271,489 | 203,555,547 | -2.48% |
| 2024-03-26 | 8.71 | 8.87 | 8.70 | 8.87 | 8.71 | qfq | 26,019,069 | 228,168,729 | 1.49% |
| 2024-03-25 | 8.81 | 8.91 | 8.73 | 8.74 | 8.58 | qfq | 29,887,935 | 263,167,692 | -1.58% |
| 2024-03-22 | 9.09 | 9.11 | 8.87 | 8.88 | 8.72 | qfq | 40,062,354 | 358,197,292 | -2.52% |
| 2024-03-21 | 9.25 | 9.25 | 9.09 | 9.11 | 8.94 | qfq | 50,435,749 | 461,784,521 | -1.62% |
| 2024-03-20 | 9.25 | 9.36 | 9.10 | 9.26 | 9.09 | qfq | 77,160,981 | 710,203,362 | -1.38% |
| 2024-03-19 | 9.11 | 9.76 | 9.02 | 9.39 | 9.22 | qfq | 92,728,861 | 867,141,796 | 2.85% |
| 2024-03-18 | 9.00 | 9.23 | 8.99 | 9.13 | 8.96 | qfq | 53,199,287 | 486,206,516 | 2.93% |
| 2024-03-15 | 8.73 | 8.87 | 8.68 | 8.87 | 8.71 | qfq | 24,257,654 | 212,604,176 | 1.03% |
| 2024-03-14 | 8.82 | 8.94 | 8.72 | 8.78 | 8.62 | qfq | 28,549,003 | 251,801,504 | -1.24% |
| 2024-03-13 | 8.92 | 9.07 | 8.85 | 8.89 | 8.73 | qfq | 41,684,197 | 372,856,759 | -0.34% |
| 2024-03-12 | 8.74 | 8.94 | 8.71 | 8.92 | 8.76 | qfq | 45,290,894 | 400,150,385 | 2.53% |
| 2024-03-11 | 8.62 | 8.71 | 8.60 | 8.70 | 8.54 | qfq | 25,657,955 | 222,699,279 | 0.93% |
| 2024-03-08 | 8.66 | 8.70 | 8.57 | 8.62 | 8.46 | qfq | 17,352,191 | 149,643,107 | -0.46% |
| 2024-03-07 | 8.73 | 8.79 | 8.65 | 8.66 | 8.50 | qfq | 20,714,456 | 180,839,305 | -0.80% |
| 2024-03-06 | 8.80 | 8.83 | 8.72 | 8.73 | 8.57 | qfq | 26,374,107 | 231,218,005 | -1.02% |
| 2024-03-05 | 8.68 | 8.87 | 8.61 | 8.82 | 8.66 | qfq | 32,596,492 | 284,761,610 | 1.03% |
| 2024-03-04 | 8.86 | 8.87 | 8.68 | 8.73 | 8.57 | qfq | 21,743,973 | 190,290,555 | -1.69% |
| 2024-03-01 | 8.90 | 8.92 | 8.82 | 8.88 | 8.72 | qfq | 20,322,283 | 180,210,288 | -0.34% |
| 2024-02-29 | 8.66 | 8.91 | 8.63 | 8.91 | 8.75 | qfq | 30,139,836 | 265,948,846 | 2.18% |
| 2024-02-28 | 8.92 | 8.94 | 8.70 | 8.72 | 8.56 | qfq | 37,344,132 | 330,220,306 | -2.57% |
| 2024-02-27 | 8.86 | 8.98 | 8.81 | 8.95 | 8.79 | qfq | 31,197,871 | 278,097,284 | 0.90% |
| 2024-02-26 | 8.88 | 9.08 | 8.86 | 8.87 | 8.71 | qfq | 39,476,601 | 352,621,702 | 1.84% |
| 2024-02-23 | 8.65 | 8.74 | 8.61 | 8.71 | 8.55 | qfq | 22,283,231 | 193,381,063 | 0.69% |
| 2024-02-22 | 8.60 | 8.67 | 8.55 | 8.65 | 8.49 | qfq | 19,115,547 | 164,916,299 | 0.12% |
| 2024-02-21 | 8.50 | 8.79 | 8.48 | 8.64 | 8.48 | qfq | 34,102,134 | 295,771,985 | 1.05% |
| 2024-02-20 | 8.65 | 8.65 | 8.51 | 8.55 | 8.39 | qfq | 18,111,942 | 154,660,287 | -1.50% |
| 2024-02-19 | 8.68 | 8.71 | 8.56 | 8.68 | 8.52 | qfq | 24,525,791 | 211,646,808 | 0.58% |
| 2024-02-08 | 8.59 | 8.68 | 8.49 | 8.63 | 8.47 | qfq | 34,580,482 | 296,242,945 | 0.82% |
| 2024-02-07 | 8.42 | 8.59 | 8.35 | 8.56 | 8.40 | qfq | 33,870,012 | 288,903,533 | 1.90% |
| 2024-02-06 | 8.00 | 8.41 | 7.93 | 8.40 | 8.25 | qfq | 32,584,643 | 268,125,413 | 4.61% |
| 2024-02-05 | 8.09 | 8.14 | 7.72 | 8.03 | 7.88 | qfq | 31,881,850 | 253,439,485 | -1.11% |
| 2024-02-02 | 8.20 | 8.27 | 7.90 | 8.12 | 7.97 | qfq | 33,681,343 | 272,604,031 | -0.73% |
| 2024-02-01 | 8.17 | 8.32 | 8.09 | 8.18 | 8.03 | qfq | 18,702,209 | 153,702,641 | -0.24% |
| 2024-01-31 | 8.29 | 8.33 | 8.14 | 8.20 | 8.05 | qfq | 21,223,799 | 174,426,917 | -1.20% |
| 2024-01-30 | 8.41 | 8.49 | 8.30 | 8.30 | 8.15 | qfq | 16,893,574 | 141,968,281 | -1.89% |
| 2024-01-29 | 8.47 | 8.55 | 8.41 | 8.46 | 8.31 | qfq | 18,709,591 | 158,550,102 | -0.12% |
| 2024-01-26 | 8.42 | 8.54 | 8.38 | 8.47 | 8.32 | qfq | 19,299,552 | 163,324,877 | 0.12% |
| 2024-01-25 | 8.24 | 8.46 | 8.20 | 8.46 | 8.31 | qfq | 30,721,670 | 257,297,324 | 2.42% |
| 2024-01-24 | 8.14 | 8.28 | 8.04 | 8.26 | 8.11 | qfq | 21,104,386 | 172,149,885 | 1.72% |
| 2024-01-23 | 8.10 | 8.18 | 8.00 | 8.12 | 7.97 | qfq | 16,766,776 | 136,053,340 | 0.12% |
| 2024-01-22 | 8.34 | 8.38 | 8.00 | 8.11 | 7.96 | qfq | 22,685,254 | 186,426,659 | -2.87% |
| 2024-01-19 | 8.28 | 8.37 | 8.23 | 8.35 | 8.20 | qfq | 19,377,595 | 161,301,816 | 0.72% |
| 2024-01-18 | 8.30 | 8.32 | 8.05 | 8.29 | 8.14 | qfq | 32,200,763 | 263,061,229 | -0.48% |
| 2024-01-17 | 8.50 | 8.50 | 8.33 | 8.33 | 8.18 | qfq | 17,213,278 | 144,769,082 | -2.23% |
| 2024-01-16 | 8.45 | 8.53 | 8.41 | 8.52 | 8.37 | qfq | 18,053,750 | 152,987,161 | 0.59% |
| 2024-01-15 | 8.46 | 8.55 | 8.43 | 8.47 | 8.32 | qfq | 11,472,271 | 97,316,451 | -0.35% |
| 2024-01-12 | 8.54 | 8.60 | 8.49 | 8.50 | 8.35 | qfq | 16,440,624 | 140,267,260 | -0.47% |
| 2024-01-11 | 8.36 | 8.58 | 8.34 | 8.54 | 8.38 | qfq | 20,127,186 | 170,336,805 | 2.03% |
| 2024-01-10 | 8.35 | 8.41 | 8.28 | 8.37 | 8.22 | qfq | 13,959,989 | 116,622,957 | 0.00% |
| 2024-01-09 | 8.33 | 8.41 | 8.32 | 8.37 | 8.22 | qfq | 16,322,610 | 136,625,801 | 0.36% |
| 2024-01-08 | 8.48 | 8.48 | 8.32 | 8.34 | 8.19 | qfq | 21,981,820 | 184,040,911 | -2.00% |
| 2024-01-05 | 8.55 | 8.62 | 8.49 | 8.51 | 8.36 | qfq | 17,303,231 | 148,053,323 | -0.35% |
| 2024-01-04 | 8.64 | 8.64 | 8.49 | 8.54 | 8.38 | qfq | 15,793,045 | 134,815,266 | -1.27% |
| 2024-01-03 | 8.68 | 8.73 | 8.60 | 8.65 | 8.49 | qfq | 14,479,794 | 125,415,930 | -0.80% |
| 2024-01-02 | 8.77 | 8.80 | 8.71 | 8.72 | 8.56 | qfq | 17,154,572 | 150,276,975 | -0.34% |
| 2023-12-29 | 8.69 | 8.78 | 8.65 | 8.75 | 8.59 | qfq | 21,313,179 | 186,099,681 | 0.69% |
| 2023-12-28 | 8.44 | 8.70 | 8.42 | 8.69 | 8.53 | qfq | 24,294,588 | 208,850,314 | 2.36% |
| 2023-12-27 | 8.53 | 8.58 | 8.45 | 8.49 | 8.34 | qfq | 15,647,310 | 132,905,304 | -0.35% |
| 2023-12-26 | 8.61 | 8.62 | 8.50 | 8.52 | 8.37 | qfq | 12,100,812 | 103,242,268 | -1.05% |
| 2023-12-25 | 8.62 | 8.64 | 8.53 | 8.61 | 8.45 | qfq | 12,640,055 | 108,502,874 | -0.12% |
| 2023-12-22 | 8.62 | 8.67 | 8.54 | 8.62 | 8.46 | qfq | 17,357,590 | 149,348,418 | -0.12% |
| 2023-12-21 | 8.46 | 8.63 | 8.42 | 8.63 | 8.47 | qfq | 23,680,278 | 202,060,789 | 1.53% |
| 2023-12-20 | 8.69 | 8.73 | 8.49 | 8.50 | 8.35 | qfq | 25,783,801 | 221,251,358 | -1.96% |
| 2023-12-19 | 8.75 | 8.76 | 8.59 | 8.67 | 8.51 | qfq | 27,380,936 | 237,544,034 | -1.14% |
| 2023-12-18 | 8.90 | 8.90 | 8.76 | 8.77 | 8.61 | qfq | 26,871,376 | 236,829,257 | -1.79% |
| 2023-12-15 | 9.01 | 9.04 | 8.92 | 8.93 | 8.77 | qfq | 25,274,670 | 226,677,474 | -0.78% |
| 2023-12-14 | 9.10 | 9.12 | 8.99 | 9.00 | 8.84 | qfq | 20,981,575 | 189,732,601 | -0.55% |
| 2023-12-13 | 9.16 | 9.16 | 9.05 | 9.05 | 8.89 | qfq | 24,353,479 | 221,714,933 | -1.42% |
| 2023-12-12 | 9.16 | 9.24 | 9.12 | 9.18 | 9.01 | qfq | 23,846,069 | 218,705,322 | -0.11% |
| 2023-12-11 | 9.22 | 9.25 | 9.07 | 9.19 | 9.02 | qfq | 46,648,563 | 426,144,835 | -1.29% |
| 2023-12-08 | 9.38 | 9.46 | 9.30 | 9.31 | 9.14 | qfq | 25,293,943 | 236,300,722 | -0.85% |
| 2023-12-07 | 9.52 | 9.54 | 9.31 | 9.39 | 9.22 | qfq | 27,178,416 | 255,133,381 | -1.37% |
| 2023-12-06 | 9.53 | 9.60 | 9.46 | 9.52 | 9.35 | qfq | 19,849,765 | 189,537,156 | -0.21% |
| 2023-12-05 | 9.76 | 9.77 | 9.52 | 9.54 | 9.37 | qfq | 36,133,697 | 348,634,104 | -2.45% |
| 2023-12-04 | 9.83 | 9.88 | 9.77 | 9.78 | 9.60 | qfq | 26,866,120 | 263,642,827 | -0.71% |
| 2023-12-01 | 9.92 | 9.94 | 9.78 | 9.85 | 9.67 | qfq | 32,939,881 | 323,450,939 | -0.71% |
| 2023-11-30 | 9.98 | 10.00 | 9.88 | 9.92 | 9.74 | qfq | 29,271,826 | 290,510,242 | -0.80% |
| 2023-11-29 | 10.17 | 10.18 | 9.96 | 10.00 | 9.82 | qfq | 65,910,527 | 662,137,226 | -2.53% |
| 2023-11-28 | 9.90 | 10.32 | 9.83 | 10.26 | 10.07 | qfq | 93,919,544 | 949,053,083 | 3.22% |
| 2023-11-27 | 9.84 | 9.99 | 9.71 | 9.94 | 9.76 | qfq | 43,012,529 | 424,028,283 | 1.43% |
| 2023-11-24 | 9.87 | 9.92 | 9.79 | 9.80 | 9.62 | qfq | 26,640,669 | 262,034,551 | -1.31% |
| 2023-11-23 | 9.78 | 9.96 | 9.76 | 9.93 | 9.75 | qfq | 33,390,152 | 329,953,163 | 1.43% |
| 2023-11-22 | 9.90 | 9.91 | 9.79 | 9.79 | 9.61 | qfq | 26,776,879 | 263,165,617 | -1.31% |
| 2023-11-21 | 9.95 | 10.00 | 9.90 | 9.92 | 9.74 | qfq | 20,585,364 | 204,707,630 | -0.20% |
| 2023-11-20 | 9.96 | 10.03 | 9.92 | 9.94 | 9.76 | qfq | 20,419,057 | 203,387,697 | 0.10% |
| 2023-11-17 | 9.87 | 9.94 | 9.83 | 9.93 | 9.75 | qfq | 20,668,608 | 204,507,689 | 0.30% |
| 2023-11-16 | 10.01 | 10.06 | 9.89 | 9.90 | 9.72 | qfq | 25,702,280 | 255,524,562 | -1.30% |
| 2023-11-15 | 9.95 | 10.05 | 9.87 | 10.03 | 9.85 | qfq | 35,460,004 | 353,308,581 | 1.42% |
| 2023-11-14 | 9.87 | 9.90 | 9.84 | 9.89 | 9.71 | qfq | 21,394,594 | 211,177,984 | 0.30% |
| 2023-11-13 | 9.90 | 9.94 | 9.81 | 9.86 | 9.68 | qfq | 24,274,786 | 239,116,007 | -0.30% |
| 2023-11-10 | 10.00 | 10.05 | 9.82 | 9.89 | 9.71 | qfq | 35,875,961 | 355,260,038 | -1.79% |
| 2023-11-09 | 10.04 | 10.15 | 9.98 | 10.07 | 9.89 | qfq | 27,626,296 | 278,113,186 | 0.20% |
| 2023-11-08 | 10.12 | 10.13 | 10.00 | 10.05 | 9.87 | qfq | 28,833,340 | 289,333,648 | -0.89% |
| 2023-11-07 | 10.13 | 10.24 | 10.10 | 10.14 | 9.96 | qfq | 25,834,579 | 262,638,717 | 0.00% |
| 2023-11-06 | 10.11 | 10.19 | 10.11 | 10.14 | 9.96 | qfq | 31,002,613 | 314,471,909 | 0.40% |
| 2023-11-03 | 10.05 | 10.14 | 9.98 | 10.10 | 9.92 | qfq | 16,994,962 | 171,232,251 | 0.40% |
| 2023-11-02 | 10.03 | 10.19 | 10.01 | 10.06 | 9.88 | qfq | 23,655,465 | 238,723,131 | 0.30% |
| 2023-11-01 | 10.03 | 10.07 | 9.96 | 10.03 | 9.85 | qfq | 14,715,957 | 147,584,542 | 0.10% |
| 2023-10-31 | 10.14 | 10.19 | 9.96 | 10.02 | 9.84 | qfq | 26,268,308 | 263,593,995 | -1.47% |
| 2023-10-30 | 10.37 | 10.38 | 10.13 | 10.17 | 9.99 | qfq | 40,689,901 | 414,751,998 | -2.59% |
| 2023-10-27 | 10.19 | 10.62 | 10.15 | 10.44 | 10.25 | qfq | 54,350,218 | 566,463,777 | 2.35% |
| 2023-10-26 | 10.14 | 10.22 | 10.05 | 10.20 | 10.01 | qfq | 22,800,710 | 231,762,036 | 0.39% |
| 2023-10-25 | 9.91 | 10.20 | 9.86 | 10.16 | 9.98 | qfq | 35,660,164 | 359,802,147 | 3.67% |
| 2023-10-24 | 9.86 | 9.92 | 9.65 | 9.80 | 9.62 | qfq | 20,331,017 | 198,340,022 | -0.81% |
| 2023-10-23 | 9.93 | 10.07 | 9.76 | 9.88 | 9.70 | qfq | 21,384,100 | 212,065,105 | -0.60% |
| 2023-10-20 | 9.92 | 10.02 | 9.90 | 9.94 | 9.76 | qfq | 16,356,628 | 162,803,570 | 0.00% |
| 2023-10-19 | 10.17 | 10.18 | 9.93 | 9.94 | 9.76 | qfq | 31,764,972 | 318,153,986 | -3.21% |
| 2023-10-18 | 10.17 | 10.41 | 10.15 | 10.27 | 10.08 | qfq | 28,796,712 | 296,777,168 | 0.59% |
| 2023-10-17 | 10.23 | 10.28 | 10.11 | 10.21 | 10.02 | qfq | 17,458,330 | 177,881,555 | 0.20% |
| 2023-10-16 | 10.35 | 10.37 | 10.14 | 10.19 | 10.01 | qfq | 22,983,213 | 235,503,699 | -1.16% |
| 2023-10-13 | 10.24 | 10.36 | 10.20 | 10.31 | 10.12 | qfq | 22,311,515 | 229,604,334 | 0.19% |
| 2023-10-12 | 10.02 | 10.40 | 10.02 | 10.29 | 10.10 | qfq | 41,600,674 | 425,421,399 | 2.90% |
| 2023-10-11 | 10.13 | 10.14 | 9.97 | 10.00 | 9.82 | qfq | 18,010,496 | 180,983,234 | -0.70% |
| 2023-10-10 | 10.06 | 10.14 | 10.00 | 10.07 | 9.89 | qfq | 15,615,243 | 157,128,637 | -0.20% |
| 2023-10-09 | 10.03 | 10.10 | 10.00 | 10.09 | 9.91 | qfq | 17,995,315 | 181,004,581 | 0.80% |
| 2023-09-28 | 9.96 | 10.09 | 9.95 | 10.01 | 9.83 | qfq | 13,429,689 | 134,551,800 | 0.70% |
| 2023-09-27 | 9.93 | 10.03 | 9.93 | 9.94 | 9.76 | qfq | 11,951,773 | 118,985,813 | -0.20% |
| 2023-09-26 | 10.00 | 10.07 | 9.95 | 9.96 | 9.78 | qfq | 11,235,821 | 112,270,441 | -0.60% |
| 2023-09-25 | 10.04 | 10.11 | 10.00 | 10.02 | 9.84 | qfq | 12,640,872 | 126,948,339 | -0.30% |
| 2023-09-22 | 9.90 | 10.05 | 9.88 | 10.05 | 9.87 | qfq | 15,343,882 | 153,117,168 | 1.31% |
| 2023-09-21 | 10.07 | 10.12 | 9.91 | 9.92 | 9.74 | qfq | 27,053,104 | 270,157,368 | -1.98% |
| 2023-09-20 | 10.18 | 10.21 | 10.10 | 10.12 | 9.94 | qfq | 11,153,925 | 112,947,135 | -0.69% |
| 2023-09-19 | 10.22 | 10.27 | 10.14 | 10.19 | 10.01 | qfq | 12,158,011 | 123,861,846 | -0.59% |
| 2023-09-18 | 10.07 | 10.26 | 10.04 | 10.25 | 10.06 | qfq | 26,601,543 | 271,246,919 | 1.59% |
| 2023-09-15 | 10.22 | 10.25 | 10.08 | 10.09 | 9.86 | qfq | 23,055,470 | 233,882,667 | -1.08% |
| 2023-09-14 | 10.22 | 10.29 | 10.12 | 10.20 | 9.97 | qfq | 15,786,452 | 161,046,102 | -0.39% |
| 2023-09-13 | 10.35 | 10.37 | 10.19 | 10.24 | 10.00 | qfq | 16,105,912 | 165,148,650 | -1.16% |
| 2023-09-12 | 10.39 | 10.46 | 10.35 | 10.36 | 10.12 | qfq | 14,619,265 | 151,973,317 | -0.19% |
| 2023-09-11 | 10.19 | 10.44 | 10.14 | 10.38 | 10.14 | qfq | 24,834,866 | 256,241,753 | 2.27% |
| 2023-09-08 | 10.17 | 10.19 | 10.12 | 10.15 | 9.92 | qfq | 10,540,666 | 106,968,024 | -0.49% |
| 2023-09-07 | 10.32 | 10.33 | 10.16 | 10.20 | 9.97 | qfq | 14,619,551 | 149,564,427 | -1.54% |
| 2023-09-06 | 10.36 | 10.44 | 10.28 | 10.36 | 10.12 | qfq | 16,408,174 | 169,747,163 | 0.00% |
| 2023-09-05 | 10.45 | 10.45 | 10.34 | 10.36 | 10.12 | qfq | 13,808,070 | 143,269,540 | -1.05% |
| 2023-09-04 | 10.23 | 10.47 | 10.19 | 10.47 | 10.23 | qfq | 29,807,133 | 309,066,713 | 2.75% |
| 2023-09-01 | 10.14 | 10.27 | 10.10 | 10.19 | 9.96 | qfq | 17,091,791 | 173,860,955 | 1.09% |
| 2023-08-31 | 10.23 | 10.24 | 10.08 | 10.08 | 9.85 | qfq | 23,364,018 | 236,510,273 | -1.85% |
| 2023-08-30 | 10.34 | 10.40 | 10.25 | 10.27 | 10.03 | qfq | 19,356,184 | 199,402,574 | -0.96% |
| 2023-08-29 | 10.22 | 10.43 | 10.21 | 10.37 | 10.13 | qfq | 24,387,711 | 252,067,119 | 1.27% |
| 2023-08-28 | 10.56 | 10.63 | 10.21 | 10.24 | 10.00 | qfq | 36,436,498 | 379,305,187 | 1.59% |
| 2023-08-25 | 10.13 | 10.17 | 10.03 | 10.08 | 9.85 | qfq | 21,089,112 | 212,624,682 | -0.88% |
| 2023-08-24 | 10.16 | 10.30 | 10.12 | 10.17 | 9.94 | qfq | 16,381,980 | 167,089,664 | 0.20% |
| 2023-08-23 | 10.28 | 10.36 | 10.15 | 10.15 | 9.92 | qfq | 16,809,945 | 172,008,255 | -1.65% |
| 2023-08-22 | 10.37 | 10.41 | 10.15 | 10.32 | 10.08 | qfq | 26,709,547 | 273,896,536 | 0.19% |
| 2023-08-21 | 10.44 | 10.53 | 10.30 | 10.30 | 10.06 | qfq | 15,949,443 | 165,957,225 | -1.53% |
| 2023-08-18 | 10.63 | 10.70 | 10.46 | 10.46 | 10.22 | qfq | 18,259,912 | 192,987,132 | -1.60% |
| 2023-08-17 | 10.55 | 10.68 | 10.48 | 10.63 | 10.39 | qfq | 19,660,630 | 208,072,438 | 0.28% |
| 2023-08-16 | 10.75 | 10.77 | 10.58 | 10.60 | 10.36 | qfq | 16,492,965 | 175,531,094 | -1.40% |
| 2023-08-15 | 10.90 | 10.92 | 10.70 | 10.75 | 10.50 | qfq | 17,573,359 | 189,432,321 | -1.29% |
| 2023-08-14 | 11.00 | 11.00 | 10.72 | 10.89 | 10.64 | qfq | 33,940,834 | 368,186,560 | -2.07% |
| 2023-08-11 | 11.43 | 11.44 | 11.09 | 11.12 | 10.86 | qfq | 27,166,502 | 304,911,539 | -2.37% |
| 2023-08-10 | 11.52 | 11.59 | 11.30 | 11.39 | 11.13 | qfq | 22,524,565 | 256,981,583 | -1.47% |
| 2023-08-09 | 11.53 | 11.70 | 11.41 | 11.56 | 11.29 | qfq | 27,752,986 | 320,892,758 | -0.34% |
| 2023-08-08 | 11.58 | 11.63 | 11.48 | 11.60 | 11.33 | qfq | 27,935,269 | 322,926,427 | 0.17% |
| 2023-08-07 | 11.63 | 11.72 | 11.50 | 11.58 | 11.31 | qfq | 29,524,438 | 342,376,243 | -0.77% |
| 2023-08-04 | 11.56 | 11.79 | 11.51 | 11.67 | 11.40 | qfq | 54,627,472 | 636,840,652 | 1.83% |
| 2023-08-03 | 11.44 | 11.49 | 11.31 | 11.46 | 11.20 | qfq | 25,086,044 | 285,931,119 | -0.26% |
| 2023-08-02 | 11.53 | 11.75 | 11.45 | 11.49 | 11.23 | qfq | 35,421,396 | 409,337,634 | -0.43% |
| 2023-08-01 | 11.62 | 11.79 | 11.49 | 11.54 | 11.27 | qfq | 47,803,792 | 555,989,843 | -1.37% |
| 2023-07-31 | 11.41 | 11.85 | 11.41 | 11.70 | 11.43 | qfq | 88,335,515 | 1,030,887,585 | 3.17% |
| 2023-07-28 | 11.01 | 11.41 | 10.85 | 11.34 | 11.08 | qfq | 72,891,464 | 820,802,933 | 2.90% |
| 2023-07-27 | 10.99 | 11.26 | 10.97 | 11.02 | 10.77 | qfq | 58,854,497 | 653,059,636 | 1.75% |
| 2023-07-26 | 10.96 | 11.02 | 10.78 | 10.83 | 10.58 | qfq | 26,858,409 | 291,745,955 | -1.99% |
| 2023-07-25 | 10.91 | 11.13 | 10.85 | 11.05 | 10.80 | qfq | 40,478,462 | 444,839,375 | 3.17% |
| 2023-07-24 | 10.63 | 10.80 | 10.57 | 10.71 | 10.46 | qfq | 17,078,775 | 182,855,400 | 0.09% |
| 2023-07-21 | 10.70 | 10.78 | 10.57 | 10.70 | 10.45 | qfq | 14,552,820 | 155,364,292 | -0.28% |
| 2023-07-20 | 10.91 | 11.00 | 10.72 | 10.73 | 10.48 | qfq | 18,212,437 | 197,345,451 | -1.74% |
| 2023-07-19 | 10.94 | 11.04 | 10.82 | 10.92 | 10.67 | qfq | 16,595,052 | 181,133,248 | -0.27% |
| 2023-07-18 | 10.66 | 11.04 | 10.65 | 10.95 | 10.70 | qfq | 32,553,343 | 353,894,922 | 2.53% |
| 2023-07-17 | 10.73 | 10.77 | 10.60 | 10.68 | 10.43 | qfq | 19,096,997 | 203,462,208 | -0.84% |