RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国人保601319.SH
最近收盘价7.252026-07-17
最近交易日2026-07-17
成交量（股）89,262,353
成交额（元）649,643,656
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 2025-12-12 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-06 | 2025-01-10 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.156 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-21 | 2023-07-28 | cash_dividend | 0.166 | — | — | — | 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 | 7.27 | 7.38 | 7.18 | 7.25 | 7.25 | qfq | 89,262,353 | 649,643,656 | -0.68% |
| 2026-07-16 | 7.35 | 7.40 | 7.22 | 7.30 | 7.30 | qfq | 81,466,358 | 593,736,673 | -1.48% |
| 2026-07-15 | 7.14 | 7.46 | 7.13 | 7.41 | 7.41 | qfq | 147,306,390 | 1,078,877,027 | 3.49% |
| 2026-07-14 | 7.03 | 7.18 | 6.94 | 7.16 | 7.16 | qfq | 83,929,651 | 592,436,170 | 1.27% |
| 2026-07-13 | 7.00 | 7.08 | 6.95 | 7.07 | 7.07 | qfq | 71,928,202 | 505,028,856 | 0.14% |
| 2026-07-10 | 7.10 | 7.17 | 6.95 | 7.06 | 7.06 | qfq | 111,222,773 | 782,266,179 | -0.98% |
| 2026-07-09 | 7.05 | 7.14 | 6.98 | 7.13 | 7.13 | qfq | 68,877,863 | 485,715,673 | 0.85% |
| 2026-07-08 | 7.09 | 7.17 | 7.04 | 7.07 | 7.07 | qfq | 55,313,232 | 392,233,312 | -0.70% |
| 2026-07-07 | 7.26 | 7.27 | 7.08 | 7.12 | 7.12 | qfq | 73,794,302 | 527,154,338 | -2.60% |
| 2026-07-06 | 7.22 | 7.35 | 7.21 | 7.31 | 7.31 | qfq | 104,104,762 | 758,734,837 | 0.83% |
| 2026-07-03 | 7.22 | 7.36 | 7.12 | 7.25 | 7.25 | qfq | 83,616,763 | 603,381,545 | 0.42% |
| 2026-07-02 | 7.25 | 7.39 | 7.15 | 7.22 | 7.22 | qfq | 122,962,598 | 890,285,976 | -0.41% |
| 2026-07-01 | 6.73 | 7.43 | 6.71 | 7.25 | 7.25 | qfq | 229,330,789 | 1,630,994,518 | 7.25% |
| 2026-06-30 | 6.95 | 6.97 | 6.70 | 6.76 | 6.76 | qfq | 105,252,271 | 714,359,935 | -3.43% |
| 2026-06-29 | 6.90 | 7.08 | 6.82 | 7.00 | 7.00 | qfq | 87,542,630 | 609,689,610 | 1.30% |
| 2026-06-26 | 7.18 | 7.31 | 6.88 | 6.91 | 6.91 | qfq | 134,146,141 | 944,737,298 | -4.29% |
| 2026-06-25 | 6.90 | 7.40 | 6.83 | 7.22 | 7.22 | qfq | 157,007,813 | 1,127,791,204 | 4.18% |
| 2026-06-24 | 7.05 | 7.07 | 6.84 | 6.93 | 6.93 | qfq | 72,532,500 | 502,085,624 | -1.14% |
| 2026-06-23 | 7.05 | 7.20 | 6.99 | 7.01 | 7.01 | qfq | 100,489,416 | 713,667,461 | -1.54% |
| 2026-06-22 | 6.55 | 7.15 | 6.51 | 7.12 | 7.12 | qfq | 165,709,367 | 1,142,435,221 | 7.07% |
| 2026-06-18 | 6.95 | 7.00 | 6.62 | 6.65 | 6.65 | qfq | 120,726,337 | 815,635,535 | -5.00% |
| 2026-06-17 | 6.95 | 7.01 | 6.86 | 7.00 | 7.00 | qfq | 69,400,515 | 480,849,370 | 0.72% |
| 2026-06-16 | 7.11 | 7.15 | 6.92 | 6.95 | 6.95 | qfq | 86,798,425 | 608,716,065 | -2.93% |
| 2026-06-15 | 7.04 | 7.20 | 7.01 | 7.16 | 7.16 | qfq | 125,709,121 | 894,843,860 | 1.99% |
| 2026-06-12 | 6.74 | 7.03 | 6.69 | 7.02 | 7.02 | qfq | 122,468,400 | 850,871,430 | 4.31% |
| 2026-06-11 | 6.78 | 6.95 | 6.68 | 6.73 | 6.73 | qfq | 83,611,560 | 568,606,128 | -0.74% |
| 2026-06-10 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | qfq | 83,106,733 | 557,702,290 | 2.57% |
| 2026-06-09 | 6.54 | 6.63 | 6.51 | 6.61 | 6.61 | qfq | 54,750,021 | 360,642,283 | 1.23% |
| 2026-06-08 | 6.56 | 6.63 | 6.48 | 6.53 | 6.53 | qfq | 59,671,041 | 391,100,180 | -0.61% |
| 2026-06-05 | 6.58 | 6.79 | 6.56 | 6.57 | 6.57 | qfq | 84,239,032 | 561,294,412 | 0.00% |
| 2026-06-04 | 6.64 | 6.70 | 6.50 | 6.57 | 6.57 | qfq | 55,429,583 | 365,257,807 | -1.35% |
| 2026-06-03 | 6.75 | 6.75 | 6.64 | 6.66 | 6.66 | qfq | 56,292,367 | 376,036,868 | -1.48% |
| 2026-06-02 | 6.81 | 6.84 | 6.70 | 6.76 | 6.76 | qfq | 62,365,704 | 421,277,975 | -1.17% |
| 2026-06-01 | 6.80 | 6.85 | 6.67 | 6.84 | 6.84 | qfq | 52,961,058 | 359,802,177 | 0.00% |
| 2026-05-29 | 6.75 | 6.88 | 6.72 | 6.84 | 6.84 | qfq | 80,387,426 | 548,143,004 | 1.33% |
| 2026-05-28 | 6.86 | 6.90 | 6.71 | 6.75 | 6.75 | qfq | 64,021,341 | 434,116,140 | -2.17% |
| 2026-05-27 | 7.06 | 7.10 | 6.86 | 6.90 | 6.90 | qfq | 64,954,091 | 450,935,774 | -2.82% |
| 2026-05-26 | 6.98 | 7.18 | 6.97 | 7.10 | 7.10 | qfq | 69,683,328 | 494,428,588 | 1.43% |
| 2026-05-25 | 6.94 | 7.08 | 6.93 | 7.00 | 7.00 | qfq | 37,217,352 | 260,214,211 | 0.72% |
| 2026-05-22 | 7.02 | 7.05 | 6.90 | 6.95 | 6.95 | qfq | 43,724,895 | 304,322,003 | -0.71% |
| 2026-05-21 | 7.08 | 7.25 | 6.98 | 7.00 | 7.00 | qfq | 70,990,817 | 506,564,023 | -0.57% |
| 2026-05-20 | 7.03 | 7.09 | 6.98 | 7.04 | 7.04 | qfq | 44,843,073 | 315,196,368 | -0.56% |
| 2026-05-19 | 6.84 | 7.09 | 6.83 | 7.08 | 7.08 | qfq | 83,533,713 | 584,229,561 | 3.51% |
| 2026-05-18 | 6.91 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 60,349,630 | 412,549,231 | -1.72% |
| 2026-05-15 | 7.19 | 7.21 | 6.93 | 6.96 | 6.96 | qfq | 97,473,416 | 687,316,773 | -3.33% |
| 2026-05-14 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | qfq | 55,440,048 | 402,184,936 | -1.77% |
| 2026-05-13 | 7.42 | 7.46 | 7.27 | 7.33 | 7.33 | qfq | 66,109,050 | 484,218,611 | -1.35% |
| 2026-05-12 | 7.38 | 7.52 | 7.35 | 7.43 | 7.43 | qfq | 86,453,719 | 644,576,243 | 0.68% |
| 2026-05-11 | 7.30 | 7.40 | 7.25 | 7.38 | 7.38 | qfq | 82,737,885 | 607,352,776 | 0.82% |
| 2026-05-08 | 7.24 | 7.33 | 7.22 | 7.32 | 7.32 | qfq | 71,719,343 | 521,812,059 | 0.83% |
| 2026-05-07 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | qfq | 88,670,166 | 642,806,195 | 1.54% |
| 2026-05-06 | 7.17 | 7.21 | 7.12 | 7.15 | 7.15 | qfq | 73,795,346 | 528,090,077 | -0.42% |
| 2026-04-30 | 7.14 | 7.32 | 7.11 | 7.18 | 7.18 | qfq | 73,289,500 | 529,071,713 | -0.28% |
| 2026-04-29 | 7.07 | 7.21 | 7.06 | 7.20 | 7.20 | qfq | 66,379,193 | 475,544,283 | 1.41% |
| 2026-04-28 | 7.15 | 7.21 | 7.06 | 7.10 | 7.10 | qfq | 55,043,619 | 392,223,026 | -0.70% |
| 2026-04-27 | 7.20 | 7.24 | 7.14 | 7.15 | 7.15 | qfq | 42,578,356 | 305,467,557 | -1.11% |
| 2026-04-24 | 7.25 | 7.26 | 7.14 | 7.23 | 7.23 | qfq | 44,221,015 | 318,445,650 | -0.55% |
| 2026-04-23 | 7.33 | 7.36 | 7.26 | 7.27 | 7.27 | qfq | 47,453,208 | 346,432,757 | -0.68% |
| 2026-04-22 | 7.30 | 7.37 | 7.27 | 7.32 | 7.32 | qfq | 45,968,137 | 336,508,500 | -0.14% |
| 2026-04-21 | 7.33 | 7.40 | 7.30 | 7.33 | 7.33 | qfq | 50,268,857 | 368,563,797 | -0.27% |
| 2026-04-20 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | qfq | 51,447,650 | 376,905,701 | -0.41% |
| 2026-04-17 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | qfq | 53,332,369 | 394,053,614 | -1.47% |
| 2026-04-16 | 7.47 | 7.52 | 7.44 | 7.49 | 7.49 | qfq | 52,434,701 | 391,814,779 | 0.13% |
| 2026-04-15 | 7.52 | 7.56 | 7.46 | 7.48 | 7.48 | qfq | 44,733,915 | 335,739,525 | -0.13% |
| 2026-04-14 | 7.47 | 7.50 | 7.41 | 7.49 | 7.49 | qfq | 43,177,140 | 321,800,753 | 1.08% |
| 2026-04-13 | 7.40 | 7.42 | 7.35 | 7.41 | 7.41 | qfq | 38,595,064 | 285,421,036 | -0.67% |
| 2026-04-10 | 7.42 | 7.60 | 7.42 | 7.46 | 7.46 | qfq | 63,719,371 | 478,347,341 | 0.81% |
| 2026-04-09 | 7.50 | 7.52 | 7.37 | 7.40 | 7.40 | qfq | 53,013,635 | 393,581,830 | -2.25% |
| 2026-04-08 | 7.35 | 7.58 | 7.35 | 7.57 | 7.57 | qfq | 98,828,431 | 740,349,572 | 4.56% |
| 2026-04-07 | 7.35 | 7.36 | 7.21 | 7.24 | 7.24 | qfq | 51,523,036 | 374,561,960 | -1.50% |
| 2026-04-03 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | qfq | 38,122,405 | 281,797,193 | -1.08% |
| 2026-04-02 | 7.45 | 7.46 | 7.38 | 7.43 | 7.43 | qfq | 51,580,200 | 382,577,307 | -0.80% |
| 2026-04-01 | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | qfq | 97,543,672 | 726,713,711 | 3.03% |
| 2026-03-31 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | qfq | 80,460,702 | 593,311,018 | -1.09% |
| 2026-03-30 | 7.32 | 7.39 | 7.30 | 7.35 | 7.35 | qfq | 86,270,711 | 632,764,904 | -1.61% |
| 2026-03-27 | 7.65 | 7.65 | 7.28 | 7.47 | 7.47 | qfq | 169,187,102 | 1,251,018,130 | -3.74% |
| 2026-03-26 | 8.03 | 8.06 | 7.71 | 7.76 | 7.76 | qfq | 85,238,282 | 668,176,850 | -3.60% |
| 2026-03-25 | 7.94 | 8.08 | 7.94 | 8.05 | 8.05 | qfq | 46,671,634 | 373,942,176 | 1.39% |
| 2026-03-24 | 7.98 | 8.03 | 7.85 | 7.94 | 7.94 | qfq | 68,226,681 | 541,372,432 | 0.76% |
| 2026-03-23 | 8.12 | 8.14 | 7.82 | 7.88 | 7.88 | qfq | 86,645,385 | 688,431,162 | -4.48% |
| 2026-03-20 | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | qfq | 61,365,883 | 510,383,589 | -1.67% |
| 2026-03-19 | 8.51 | 8.56 | 8.38 | 8.39 | 8.39 | qfq | 52,504,174 | 443,738,710 | -2.10% |
| 2026-03-18 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | qfq | 47,923,319 | 409,697,240 | 0.00% |
| 2026-03-17 | 8.44 | 8.70 | 8.44 | 8.57 | 8.57 | qfq | 72,857,297 | 627,020,706 | 1.42% |
| 2026-03-16 | 8.45 | 8.49 | 8.36 | 8.45 | 8.45 | qfq | 49,311,718 | 415,785,548 | -0.12% |
| 2026-03-13 | 8.53 | 8.57 | 8.44 | 8.46 | 8.46 | qfq | 48,137,803 | 409,411,446 | -1.17% |
| 2026-03-12 | 8.56 | 8.61 | 8.51 | 8.56 | 8.56 | qfq | 36,655,770 | 313,632,303 | 0.00% |
| 2026-03-11 | 8.53 | 8.59 | 8.48 | 8.56 | 8.56 | qfq | 35,378,671 | 302,460,446 | 0.35% |
| 2026-03-10 | 8.49 | 8.56 | 8.46 | 8.53 | 8.53 | qfq | 40,857,093 | 347,854,420 | 1.07% |
| 2026-03-09 | 8.50 | 8.56 | 8.39 | 8.44 | 8.44 | qfq | 57,690,043 | 488,551,967 | -1.75% |
| 2026-03-06 | 8.40 | 8.60 | 8.38 | 8.59 | 8.59 | qfq | 57,612,246 | 490,891,485 | 1.90% |
| 2026-03-05 | 8.47 | 8.54 | 8.40 | 8.43 | 8.43 | qfq | 56,878,269 | 481,604,335 | 0.12% |
| 2026-03-04 | 8.58 | 8.60 | 8.30 | 8.42 | 8.42 | qfq | 109,296,659 | 916,934,369 | -2.66% |
| 2026-03-03 | 8.53 | 8.73 | 8.51 | 8.65 | 8.65 | qfq | 97,989,136 | 847,243,968 | 1.05% |
| 2026-03-02 | 8.50 | 8.60 | 8.41 | 8.56 | 8.56 | qfq | 78,674,034 | 669,127,112 | -0.12% |
| 2026-02-27 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | qfq | 65,231,715 | 558,674,485 | -0.23% |
| 2026-02-26 | 8.77 | 8.79 | 8.56 | 8.59 | 8.59 | qfq | 90,526,171 | 781,176,518 | -2.16% |
| 2026-02-25 | 8.80 | 8.86 | 8.75 | 8.78 | 8.78 | qfq | 50,249,344 | 441,996,330 | 0.11% |
| 2026-02-24 | 8.92 | 8.95 | 8.72 | 8.77 | 8.77 | qfq | 84,051,562 | 741,631,864 | -1.24% |
| 2026-02-13 | 8.98 | 9.02 | 8.87 | 8.88 | 8.88 | qfq | 62,369,812 | 554,962,429 | -1.00% |
| 2026-02-12 | 9.12 | 9.18 | 8.96 | 8.97 | 8.97 | qfq | 65,722,844 | 593,877,093 | -1.64% |
| 2026-02-11 | 9.16 | 9.23 | 9.09 | 9.12 | 9.12 | qfq | 39,597,800 | 361,376,440 | -0.55% |
| 2026-02-10 | 9.19 | 9.20 | 9.12 | 9.17 | 9.17 | qfq | 38,101,300 | 348,940,093 | -0.33% |
| 2026-02-09 | 9.05 | 9.26 | 9.01 | 9.20 | 9.20 | qfq | 87,140,988 | 798,445,887 | 2.11% |
| 2026-02-06 | 9.00 | 9.07 | 8.95 | 9.01 | 9.01 | qfq | 43,203,700 | 389,645,141 | -0.55% |
| 2026-02-05 | 9.08 | 9.15 | 8.93 | 9.06 | 9.06 | qfq | 57,055,428 | 514,639,040 | -0.33% |
| 2026-02-04 | 8.96 | 9.13 | 8.95 | 9.09 | 9.09 | qfq | 70,471,421 | 638,973,866 | 1.00% |
| 2026-02-03 | 9.11 | 9.13 | 8.88 | 9.00 | 9.00 | qfq | 88,719,938 | 796,435,670 | -0.66% |
| 2026-02-02 | 9.16 | 9.37 | 9.01 | 9.06 | 9.06 | qfq | 100,511,115 | 923,321,638 | -1.63% |
| 2026-01-30 | 9.25 | 9.30 | 9.07 | 9.21 | 9.21 | qfq | 96,368,331 | 886,983,215 | -0.75% |
| 2026-01-29 | 9.03 | 9.35 | 8.95 | 9.28 | 9.28 | qfq | 133,402,147 | 1,222,546,034 | 2.20% |
| 2026-01-28 | 9.12 | 9.20 | 9.02 | 9.08 | 9.08 | qfq | 98,801,228 | 899,471,722 | -0.55% |
| 2026-01-27 | 9.09 | 9.31 | 9.08 | 9.13 | 9.13 | qfq | 108,220,314 | 994,021,892 | -0.11% |
| 2026-01-26 | 8.95 | 9.29 | 8.91 | 9.14 | 9.14 | qfq | 119,953,789 | 1,097,016,729 | 2.12% |
| 2026-01-23 | 9.09 | 9.11 | 8.92 | 8.95 | 8.95 | qfq | 76,277,550 | 684,472,907 | -1.21% |
| 2026-01-22 | 9.17 | 9.21 | 9.03 | 9.06 | 9.06 | qfq | 63,102,601 | 574,008,352 | -1.20% |
| 2026-01-21 | 9.29 | 9.37 | 9.14 | 9.17 | 9.17 | qfq | 70,812,296 | 653,305,209 | -1.71% |
| 2026-01-20 | 9.29 | 9.41 | 9.22 | 9.33 | 9.33 | qfq | 76,780,768 | 715,333,926 | 0.21% |
| 2026-01-19 | 9.21 | 9.31 | 9.14 | 9.31 | 9.31 | qfq | 62,329,440 | 577,651,987 | 0.11% |
| 2026-01-16 | 9.55 | 9.61 | 9.21 | 9.30 | 9.30 | qfq | 105,498,899 | 986,505,006 | -2.11% |
| 2026-01-15 | 9.54 | 9.72 | 9.45 | 9.50 | 9.50 | qfq | 80,181,201 | 766,502,863 | -1.04% |
| 2026-01-14 | 9.89 | 9.91 | 9.57 | 9.60 | 9.60 | qfq | 131,541,032 | 1,272,812,982 | -3.23% |
| 2026-01-13 | 9.80 | 10.18 | 9.79 | 9.92 | 9.92 | qfq | 105,314,375 | 1,051,316,172 | 1.22% |
| 2026-01-12 | 9.80 | 9.92 | 9.68 | 9.80 | 9.80 | qfq | 93,412,916 | 916,200,276 | -0.41% |
| 2026-01-09 | 9.85 | 9.95 | 9.60 | 9.84 | 9.84 | qfq | 96,984,025 | 951,558,714 | 0.41% |
| 2026-01-08 | 9.83 | 9.93 | 9.60 | 9.80 | 9.80 | qfq | 102,291,323 | 999,175,493 | -1.31% |
| 2026-01-07 | 9.80 | 10.18 | 9.75 | 9.93 | 9.93 | qfq | 105,730,879 | 1,051,739,373 | 1.33% |
| 2026-01-06 | 9.43 | 9.92 | 9.42 | 9.80 | 9.80 | qfq | 159,651,172 | 1,551,114,279 | 3.92% |
| 2026-01-05 | 8.99 | 9.52 | 8.96 | 9.43 | 9.43 | qfq | 123,884,569 | 1,154,695,855 | 5.36% |
| 2025-12-31 | 9.03 | 9.10 | 8.94 | 8.95 | 8.95 | qfq | 50,892,657 | 458,120,520 | -0.89% |
| 2025-12-30 | 9.15 | 9.15 | 9.00 | 9.03 | 9.03 | qfq | 44,083,717 | 398,959,727 | -1.31% |
| 2025-12-29 | 9.24 | 9.32 | 9.10 | 9.15 | 9.15 | qfq | 60,287,079 | 553,920,884 | -0.87% |
| 2025-12-26 | 9.24 | 9.31 | 9.16 | 9.23 | 9.23 | qfq | 62,884,876 | 581,055,683 | -0.54% |
| 2025-12-25 | 9.06 | 9.39 | 9.06 | 9.28 | 9.28 | qfq | 71,412,826 | 662,450,911 | 2.09% |
| 2025-12-24 | 9.20 | 9.21 | 9.07 | 9.09 | 9.09 | qfq | 53,515,866 | 487,677,136 | -1.09% |
| 2025-12-23 | 9.15 | 9.42 | 9.13 | 9.19 | 9.19 | qfq | 84,997,345 | 785,998,115 | 0.44% |
| 2025-12-22 | 9.18 | 9.21 | 9.00 | 9.15 | 9.15 | qfq | 70,193,506 | 637,678,859 | 0.11% |
| 2025-12-19 | 9.15 | 9.23 | 9.08 | 9.14 | 9.14 | qfq | 72,401,390 | 661,579,116 | -0.44% |
| 2025-12-18 | 9.00 | 9.24 | 8.90 | 9.18 | 9.18 | qfq | 119,114,052 | 1,079,449,755 | 1.32% |
| 2025-12-17 | 8.75 | 9.07 | 8.68 | 9.06 | 9.06 | qfq | 140,727,251 | 1,255,314,970 | 3.66% |
| 2025-12-16 | 8.75 | 8.93 | 8.69 | 8.74 | 8.74 | qfq | 78,576,080 | 689,725,192 | -0.57% |
| 2025-12-15 | 8.48 | 8.89 | 8.47 | 8.79 | 8.79 | qfq | 105,136,315 | 922,127,500 | 2.81% |
| 2025-12-12 | 8.45 | 8.56 | 8.33 | 8.55 | 8.55 | qfq | 69,891,800 | 591,480,089 | 0.59% |
| 2025-12-11 | 8.63 | 8.69 | 8.46 | 8.50 | 8.43 | qfq | 57,598,924 | 493,090,215 | -1.51% |
| 2025-12-10 | 8.50 | 8.65 | 8.44 | 8.63 | 8.55 | qfq | 57,113,700 | 487,995,513 | 0.94% |
| 2025-12-09 | 8.74 | 8.78 | 8.52 | 8.55 | 8.47 | qfq | 82,555,261 | 709,671,578 | -2.73% |
| 2025-12-08 | 8.73 | 8.83 | 8.67 | 8.79 | 8.71 | qfq | 105,039,300 | 920,421,061 | 0.46% |
| 2025-12-05 | 8.35 | 8.78 | 8.33 | 8.75 | 8.67 | qfq | 130,725,810 | 1,120,986,114 | 4.92% |
| 2025-12-04 | 8.32 | 8.38 | 8.26 | 8.34 | 8.27 | qfq | 52,868,402 | 439,620,521 | 0.48% |
| 2025-12-03 | 8.37 | 8.45 | 8.25 | 8.30 | 8.23 | qfq | 75,409,649 | 629,100,478 | -0.72% |
| 2025-12-02 | 8.24 | 8.45 | 8.24 | 8.36 | 8.29 | qfq | 149,024,510 | 1,248,080,796 | 1.58% |
| 2025-12-01 | 8.65 | 8.66 | 8.08 | 8.23 | 8.16 | qfq | 251,253,740 | 2,069,039,647 | -4.97% |
| 2025-11-28 | 8.65 | 8.72 | 8.47 | 8.66 | 8.58 | qfq | 61,317,939 | 527,974,041 | -0.12% |
| 2025-11-27 | 8.53 | 8.77 | 8.42 | 8.67 | 8.59 | qfq | 70,342,234 | 605,287,669 | 1.52% |
| 2025-11-26 | 8.63 | 8.73 | 8.46 | 8.54 | 8.46 | qfq | 51,924,823 | 443,203,051 | -1.16% |
| 2025-11-25 | 8.37 | 8.67 | 8.35 | 8.64 | 8.56 | qfq | 82,309,412 | 704,086,815 | 3.85% |
| 2025-11-24 | 8.60 | 8.66 | 8.31 | 8.32 | 8.25 | qfq | 84,841,053 | 713,692,549 | -2.69% |
| 2025-11-21 | 8.79 | 8.87 | 8.53 | 8.55 | 8.47 | qfq | 76,462,258 | 662,248,389 | -3.17% |
| 2025-11-20 | 8.79 | 8.99 | 8.75 | 8.83 | 8.75 | qfq | 84,963,576 | 754,835,037 | 0.46% |
| 2025-11-19 | 8.50 | 8.88 | 8.48 | 8.79 | 8.71 | qfq | 96,262,415 | 842,251,284 | 3.29% |
| 2025-11-18 | 8.57 | 8.65 | 8.46 | 8.51 | 8.43 | qfq | 53,067,100 | 452,976,698 | -0.93% |
| 2025-11-17 | 8.79 | 8.83 | 8.54 | 8.59 | 8.51 | qfq | 65,626,339 | 567,539,852 | -2.50% |
| 2025-11-14 | 8.88 | 8.97 | 8.79 | 8.81 | 8.73 | qfq | 58,062,450 | 516,527,700 | -1.12% |
| 2025-11-13 | 8.82 | 9.02 | 8.79 | 8.91 | 8.83 | qfq | 79,963,471 | 709,818,959 | 1.02% |
| 2025-11-12 | 8.54 | 8.88 | 8.49 | 8.82 | 8.74 | qfq | 126,685,768 | 1,107,025,493 | 4.01% |
| 2025-11-11 | 8.60 | 8.62 | 8.45 | 8.48 | 8.41 | qfq | 44,053,698 | 375,068,505 | -1.74% |
| 2025-11-10 | 8.54 | 8.64 | 8.45 | 8.63 | 8.55 | qfq | 40,004,200 | 342,651,952 | 1.05% |
| 2025-11-07 | 8.59 | 8.66 | 8.53 | 8.54 | 8.46 | qfq | 45,200,100 | 388,145,745 | -1.04% |
| 2025-11-06 | 8.50 | 8.69 | 8.48 | 8.63 | 8.55 | qfq | 77,411,474 | 665,891,538 | 2.49% |
| 2025-11-05 | 8.47 | 8.48 | 8.35 | 8.42 | 8.35 | qfq | 44,651,749 | 375,583,693 | -0.59% |
| 2025-11-04 | 8.45 | 8.61 | 8.42 | 8.47 | 8.40 | qfq | 56,399,729 | 480,300,447 | 0.00% |
| 2025-11-03 | 8.46 | 8.53 | 8.39 | 8.47 | 8.40 | qfq | 63,776,808 | 539,651,523 | 0.36% |
| 2025-10-31 | 8.80 | 8.84 | 8.42 | 8.44 | 8.37 | qfq | 105,610,146 | 902,441,393 | -2.99% |
| 2025-10-30 | 8.83 | 8.96 | 8.70 | 8.70 | 8.62 | qfq | 72,948,810 | 643,058,273 | -1.47% |
| 2025-10-29 | 8.80 | 8.84 | 8.71 | 8.83 | 8.75 | qfq | 58,925,477 | 518,271,510 | 0.46% |
| 2025-10-28 | 8.88 | 8.93 | 8.75 | 8.79 | 8.71 | qfq | 58,819,056 | 518,149,911 | -1.01% |
| 2025-10-27 | 8.75 | 8.94 | 8.66 | 8.88 | 8.80 | qfq | 83,858,177 | 741,264,219 | 1.37% |
| 2025-10-24 | 8.74 | 8.80 | 8.64 | 8.76 | 8.68 | qfq | 58,079,195 | 507,038,698 | -0.23% |
| 2025-10-23 | 8.65 | 8.84 | 8.63 | 8.78 | 8.70 | qfq | 71,228,722 | 622,578,353 | 1.27% |
| 2025-10-22 | 8.60 | 8.70 | 8.59 | 8.67 | 8.59 | qfq | 63,344,355 | 547,971,211 | 0.23% |
| 2025-10-21 | 8.48 | 8.78 | 8.48 | 8.65 | 8.57 | qfq | 103,998,223 | 900,398,692 | 1.17% |
| 2025-10-20 | 8.67 | 8.68 | 8.43 | 8.55 | 8.47 | qfq | 106,163,443 | 908,839,814 | 0.59% |
| 2025-10-17 | 8.53 | 8.68 | 8.46 | 8.50 | 8.43 | qfq | 108,545,983 | 929,806,163 | -0.58% |
| 2025-10-16 | 8.20 | 8.61 | 8.18 | 8.55 | 8.47 | qfq | 181,060,896 | 1,535,578,372 | 4.01% |
| 2025-10-15 | 8.17 | 8.24 | 8.10 | 8.22 | 8.15 | qfq | 101,670,369 | 831,651,369 | 0.61% |
| 2025-10-14 | 7.99 | 8.21 | 7.98 | 8.17 | 8.10 | qfq | 200,177,369 | 1,621,894,856 | 4.34% |
| 2025-10-13 | 7.78 | 7.88 | 7.72 | 7.83 | 7.76 | qfq | 80,748,889 | 628,162,538 | -1.14% |
| 2025-10-10 | 7.83 | 8.05 | 7.81 | 7.92 | 7.85 | qfq | 90,422,814 | 719,707,969 | 0.64% |
| 2025-10-09 | 7.79 | 7.88 | 7.67 | 7.87 | 7.80 | qfq | 83,542,801 | 649,742,871 | 1.03% |
| 2025-09-30 | 7.83 | 7.87 | 7.72 | 7.79 | 7.72 | qfq | 77,570,256 | 602,924,291 | -0.76% |
| 2025-09-29 | 7.73 | 8.02 | 7.67 | 7.85 | 7.78 | qfq | 130,734,781 | 1,023,073,513 | 1.42% |
| 2025-09-26 | 7.68 | 7.77 | 7.62 | 7.74 | 7.67 | qfq | 64,166,259 | 494,169,240 | 0.65% |
| 2025-09-25 | 7.73 | 7.75 | 7.67 | 7.69 | 7.62 | qfq | 49,408,535 | 380,826,580 | -0.90% |
| 2025-09-24 | 7.77 | 7.84 | 7.70 | 7.76 | 7.69 | qfq | 71,437,860 | 554,049,841 | -0.26% |
| 2025-09-23 | 7.74 | 7.89 | 7.71 | 7.78 | 7.71 | qfq | 71,180,855 | 554,357,798 | 0.13% |
| 2025-09-22 | 7.76 | 7.81 | 7.70 | 7.77 | 7.70 | qfq | 48,222,678 | 374,090,432 | 0.39% |
| 2025-09-19 | 7.76 | 7.82 | 7.68 | 7.74 | 7.67 | qfq | 74,928,216 | 581,365,178 | -1.15% |
| 2025-09-18 | 8.11 | 8.11 | 7.75 | 7.83 | 7.76 | qfq | 125,245,761 | 992,341,651 | -3.33% |
| 2025-09-17 | 8.08 | 8.15 | 8.06 | 8.10 | 8.03 | qfq | 53,906,528 | 436,556,199 | 0.37% |
| 2025-09-16 | 8.14 | 8.17 | 8.04 | 8.07 | 8.00 | qfq | 73,381,838 | 593,039,577 | -0.98% |
| 2025-09-15 | 8.22 | 8.24 | 8.12 | 8.15 | 8.08 | qfq | 83,338,859 | 680,150,205 | -0.97% |
| 2025-09-12 | 8.35 | 8.39 | 8.22 | 8.23 | 8.16 | qfq | 73,645,024 | 609,565,169 | -1.44% |
| 2025-09-11 | 8.24 | 8.35 | 8.21 | 8.35 | 8.28 | qfq | 81,608,780 | 675,828,823 | 1.46% |
| 2025-09-10 | 8.26 | 8.30 | 8.20 | 8.23 | 8.16 | qfq | 59,176,203 | 487,939,548 | -0.60% |
| 2025-09-09 | 8.31 | 8.37 | 8.23 | 8.28 | 8.21 | qfq | 75,320,200 | 625,138,462 | -0.48% |
| 2025-09-08 | 8.35 | 8.43 | 8.27 | 8.32 | 8.25 | qfq | 78,972,928 | 657,328,590 | -0.83% |
| 2025-09-05 | 8.41 | 8.43 | 8.30 | 8.39 | 8.32 | qfq | 75,255,309 | 628,302,876 | -0.94% |
| 2025-09-04 | 8.48 | 8.52 | 8.27 | 8.47 | 8.40 | qfq | 92,512,704 | 777,206,046 | -0.12% |
| 2025-09-03 | 8.75 | 8.84 | 8.46 | 8.48 | 8.41 | qfq | 77,852,846 | 668,447,940 | -2.75% |
| 2025-09-02 | 8.75 | 8.81 | 8.67 | 8.72 | 8.64 | qfq | 69,396,033 | 606,998,320 | -0.34% |
| 2025-09-01 | 8.92 | 8.95 | 8.72 | 8.75 | 8.67 | qfq | 102,162,899 | 898,908,785 | -2.56% |
| 2025-08-29 | 8.75 | 9.27 | 8.75 | 8.98 | 8.90 | qfq | 158,453,506 | 1,431,017,769 | 3.10% |
| 2025-08-28 | 8.51 | 8.73 | 8.47 | 8.71 | 8.63 | qfq | 102,959,961 | 886,437,816 | 2.23% |
| 2025-08-27 | 8.73 | 8.77 | 8.51 | 8.52 | 8.44 | qfq | 86,534,083 | 745,176,717 | -2.52% |
| 2025-08-26 | 8.80 | 8.84 | 8.73 | 8.74 | 8.66 | qfq | 64,796,432 | 568,766,912 | -1.13% |
| 2025-08-25 | 8.85 | 8.88 | 8.72 | 8.84 | 8.76 | qfq | 89,476,220 | 788,086,849 | 0.34% |
| 2025-08-22 | 8.74 | 8.81 | 8.68 | 8.81 | 8.73 | qfq | 77,498,810 | 677,579,769 | 1.15% |
| 2025-08-21 | 8.61 | 8.85 | 8.59 | 8.71 | 8.63 | qfq | 101,824,003 | 889,766,462 | 1.52% |
| 2025-08-20 | 8.40 | 8.58 | 8.33 | 8.58 | 8.50 | qfq | 67,612,473 | 571,868,101 | 1.90% |
| 2025-08-19 | 8.56 | 8.60 | 8.41 | 8.42 | 8.35 | qfq | 71,777,039 | 609,030,846 | -1.86% |
| 2025-08-18 | 8.58 | 8.67 | 8.51 | 8.58 | 8.50 | qfq | 98,508,464 | 844,537,665 | -0.12% |
| 2025-08-15 | 8.46 | 8.62 | 8.34 | 8.59 | 8.51 | qfq | 126,868,365 | 1,076,891,010 | 1.06% |
| 2025-08-14 | 8.26 | 8.58 | 8.25 | 8.50 | 8.43 | qfq | 184,019,349 | 1,557,563,962 | 2.78% |
| 2025-08-13 | 8.29 | 8.35 | 8.24 | 8.27 | 8.20 | qfq | 76,280,943 | 631,362,874 | -0.24% |
| 2025-08-12 | 8.17 | 8.30 | 8.15 | 8.29 | 8.22 | qfq | 64,172,532 | 530,193,507 | 1.47% |
| 2025-08-11 | 8.27 | 8.32 | 8.16 | 8.17 | 8.10 | qfq | 76,467,429 | 627,576,408 | -1.09% |
| 2025-08-08 | 8.30 | 8.33 | 8.23 | 8.26 | 8.19 | qfq | 48,879,500 | 404,242,332 | -1.31% |
| 2025-08-07 | 8.44 | 8.48 | 8.30 | 8.37 | 8.18 | qfq | 58,366,450 | 488,443,165 | -0.83% |
| 2025-08-06 | 8.40 | 8.50 | 8.38 | 8.44 | 8.25 | qfq | 59,200,323 | 499,450,407 | 0.48% |
| 2025-08-05 | 8.20 | 8.40 | 8.18 | 8.40 | 8.21 | qfq | 85,032,844 | 707,175,244 | 2.56% |
| 2025-08-04 | 8.14 | 8.21 | 8.12 | 8.19 | 8.00 | qfq | 44,914,919 | 367,341,594 | 0.37% |
| 2025-08-01 | 8.16 | 8.27 | 8.15 | 8.16 | 7.97 | qfq | 75,090,850 | 615,050,938 | -0.24% |
| 2025-07-31 | 8.54 | 8.54 | 8.13 | 8.18 | 7.99 | qfq | 158,477,328 | 1,312,015,850 | -4.55% |
| 2025-07-30 | 8.52 | 8.62 | 8.47 | 8.57 | 8.38 | qfq | 103,220,332 | 882,858,970 | 0.12% |
| 2025-07-29 | 8.61 | 8.65 | 8.49 | 8.56 | 8.37 | qfq | 85,188,968 | 728,257,100 | -1.15% |
| 2025-07-28 | 8.47 | 8.78 | 8.46 | 8.66 | 8.46 | qfq | 152,750,590 | 1,323,209,938 | 2.24% |
| 2025-07-25 | 8.45 | 8.50 | 8.40 | 8.47 | 8.28 | qfq | 93,313,464 | 789,095,729 | 0.47% |
| 2025-07-24 | 8.38 | 8.48 | 8.36 | 8.43 | 8.24 | qfq | 97,145,423 | 818,329,165 | 0.24% |
| 2025-07-23 | 8.38 | 8.54 | 8.36 | 8.41 | 8.22 | qfq | 139,453,012 | 1,178,973,767 | 0.36% |
| 2025-07-22 | 8.41 | 8.51 | 8.28 | 8.38 | 8.19 | qfq | 92,984,056 | 777,364,355 | -0.48% |
| 2025-07-21 | 8.37 | 8.44 | 8.33 | 8.42 | 8.23 | qfq | 65,945,730 | 552,817,190 | 0.36% |
| 2025-07-18 | 8.38 | 8.48 | 8.35 | 8.39 | 8.20 | qfq | 72,695,326 | 611,733,201 | 0.36% |
| 2025-07-17 | 8.33 | 8.43 | 8.33 | 8.36 | 8.17 | qfq | 53,409,660 | 446,921,865 | 0.24% |
| 2025-07-16 | 8.41 | 8.45 | 8.27 | 8.34 | 8.15 | qfq | 79,886,378 | 666,164,133 | -1.07% |
| 2025-07-15 | 8.55 | 8.60 | 8.38 | 8.43 | 8.24 | qfq | 66,957,368 | 567,670,399 | -1.40% |
| 2025-07-14 | 8.39 | 8.60 | 8.36 | 8.55 | 8.36 | qfq | 95,642,502 | 815,899,989 | 0.83% |
| 2025-07-11 | 8.61 | 8.80 | 8.48 | 8.48 | 8.29 | qfq | 165,570,316 | 1,431,119,145 | -1.28% |
| 2025-07-10 | 8.53 | 8.66 | 8.51 | 8.59 | 8.40 | qfq | 93,365,860 | 803,066,751 | 0.82% |
| 2025-07-09 | 8.65 | 8.68 | 8.52 | 8.52 | 8.33 | qfq | 98,498,921 | 844,326,723 | -1.62% |
| 2025-07-08 | 8.71 | 8.77 | 8.64 | 8.66 | 8.46 | qfq | 89,711,356 | 778,647,174 | -0.80% |
| 2025-07-07 | 8.63 | 8.75 | 8.63 | 8.73 | 8.53 | qfq | 67,741,773 | 589,587,352 | 0.81% |
| 2025-07-04 | 8.61 | 8.82 | 8.56 | 8.66 | 8.46 | qfq | 90,201,558 | 784,524,210 | 0.12% |
| 2025-07-03 | 8.69 | 8.71 | 8.56 | 8.65 | 8.45 | qfq | 71,163,800 | 614,143,108 | -0.46% |
| 2025-07-02 | 8.71 | 8.75 | 8.65 | 8.69 | 8.49 | qfq | 52,382,500 | 455,208,898 | -0.23% |
| 2025-07-01 | 8.71 | 8.80 | 8.67 | 8.71 | 8.51 | qfq | 70,006,038 | 611,845,338 | 0.00% |
| 2025-06-30 | 8.75 | 8.78 | 8.60 | 8.71 | 8.51 | qfq | 77,989,700 | 677,453,977 | -0.57% |
| 2025-06-27 | 9.02 | 9.09 | 8.73 | 8.76 | 8.56 | qfq | 120,176,812 | 1,068,156,006 | -2.67% |
| 2025-06-26 | 9.08 | 9.11 | 8.98 | 9.00 | 8.80 | qfq | 80,844,925 | 729,770,899 | -1.42% |
| 2025-06-25 | 9.00 | 9.19 | 8.89 | 9.13 | 8.92 | qfq | 122,531,236 | 1,110,712,321 | 1.44% |
| 2025-06-24 | 8.65 | 9.17 | 8.63 | 9.00 | 8.80 | qfq | 124,386,513 | 1,113,812,224 | 4.17% |
| 2025-06-23 | 8.45 | 8.70 | 8.41 | 8.64 | 8.44 | qfq | 75,132,639 | 644,132,388 | 1.41% |
| 2025-06-20 | 8.40 | 8.58 | 8.34 | 8.52 | 8.33 | qfq | 81,815,494 | 694,616,037 | 1.67% |
| 2025-06-19 | 8.46 | 8.48 | 8.32 | 8.38 | 8.19 | qfq | 55,972,308 | 469,694,272 | -1.18% |
| 2025-06-18 | 8.61 | 8.64 | 8.38 | 8.48 | 8.29 | qfq | 77,581,789 | 657,049,504 | -1.62% |
| 2025-06-17 | 8.71 | 8.74 | 8.57 | 8.62 | 8.42 | qfq | 83,153,152 | 718,887,883 | -1.03% |
| 2025-06-16 | 8.50 | 8.77 | 8.46 | 8.71 | 8.51 | qfq | 124,778,324 | 1,078,968,339 | 2.47% |
| 2025-06-13 | 8.53 | 8.60 | 8.44 | 8.50 | 8.31 | qfq | 101,569,880 | 863,793,602 | 0.24% |
| 2025-06-12 | 8.37 | 8.64 | 8.31 | 8.48 | 8.29 | qfq | 119,632,694 | 1,016,387,078 | 0.95% |
| 2025-06-11 | 8.34 | 8.52 | 8.31 | 8.40 | 8.21 | qfq | 92,757,513 | 778,825,521 | 0.96% |
| 2025-06-10 | 8.26 | 8.50 | 8.23 | 8.32 | 8.13 | qfq | 106,522,723 | 890,710,276 | 0.73% |
| 2025-06-09 | 8.29 | 8.31 | 8.18 | 8.26 | 8.07 | qfq | 61,803,687 | 508,898,916 | -0.36% |
| 2025-06-06 | 8.35 | 8.43 | 8.23 | 8.29 | 8.10 | qfq | 71,378,894 | 593,179,078 | -1.07% |
| 2025-06-05 | 8.32 | 8.52 | 8.25 | 8.38 | 8.19 | qfq | 81,881,069 | 685,074,262 | 0.96% |
| 2025-06-04 | 8.32 | 8.41 | 8.25 | 8.30 | 8.11 | qfq | 77,287,817 | 642,353,685 | -0.24% |
| 2025-06-03 | 8.21 | 8.41 | 8.14 | 8.32 | 8.13 | qfq | 79,694,901 | 660,947,350 | 0.60% |
| 2025-05-30 | 8.13 | 8.30 | 8.09 | 8.27 | 8.08 | qfq | 93,910,766 | 770,904,793 | 1.97% |
| 2025-05-29 | 8.22 | 8.24 | 8.08 | 8.11 | 7.93 | qfq | 71,364,054 | 580,493,579 | -1.22% |
| 2025-05-28 | 8.20 | 8.30 | 8.17 | 8.21 | 8.02 | qfq | 61,955,011 | 509,769,295 | 0.12% |
| 2025-05-27 | 8.25 | 8.36 | 8.19 | 8.20 | 8.01 | qfq | 71,183,278 | 586,861,503 | -0.61% |
| 2025-05-26 | 8.23 | 8.42 | 8.15 | 8.25 | 8.06 | qfq | 105,792,757 | 876,028,766 | 0.12% |
| 2025-05-23 | 8.35 | 8.44 | 8.20 | 8.24 | 8.05 | qfq | 110,551,124 | 920,548,122 | -1.67% |
| 2025-05-22 | 8.25 | 8.43 | 8.20 | 8.38 | 8.19 | qfq | 103,843,095 | 865,667,326 | 1.21% |
| 2025-05-21 | 8.14 | 8.40 | 8.13 | 8.28 | 8.09 | qfq | 110,944,013 | 920,157,799 | 1.60% |
| 2025-05-20 | 8.22 | 8.28 | 8.09 | 8.15 | 7.97 | qfq | 106,428,878 | 868,180,067 | -0.85% |
| 2025-05-19 | 8.21 | 8.38 | 8.12 | 8.22 | 8.03 | qfq | 130,358,823 | 1,074,162,654 | 0.12% |
| 2025-05-16 | 8.28 | 8.40 | 8.10 | 8.21 | 8.02 | qfq | 145,971,506 | 1,195,968,007 | -0.85% |
| 2025-05-15 | 8.16 | 8.51 | 8.12 | 8.28 | 8.09 | qfq | 317,963,062 | 2,649,032,185 | 0.49% |
| 2025-05-14 | 7.50 | 8.24 | 7.48 | 8.24 | 8.05 | qfq | 245,938,091 | 1,969,211,027 | 10.01% |
| 2025-05-13 | 7.50 | 7.52 | 7.43 | 7.49 | 7.32 | qfq | 41,192,085 | 307,993,073 | 0.13% |
| 2025-05-12 | 7.49 | 7.53 | 7.38 | 7.48 | 7.31 | qfq | 67,301,450 | 502,374,218 | 0.40% |
| 2025-05-09 | 7.38 | 7.50 | 7.33 | 7.45 | 7.28 | qfq | 55,382,240 | 412,185,953 | 1.22% |
| 2025-05-08 | 7.31 | 7.48 | 7.25 | 7.36 | 7.19 | qfq | 65,788,231 | 486,849,156 | 0.14% |
| 2025-05-07 | 7.39 | 7.45 | 7.26 | 7.35 | 7.18 | qfq | 67,318,956 | 492,962,733 | 1.24% |
| 2025-05-06 | 7.17 | 7.28 | 7.10 | 7.26 | 7.10 | qfq | 82,682,093 | 597,283,294 | 2.83% |
| 2025-04-30 | 7.14 | 7.16 | 6.97 | 7.06 | 6.90 | qfq | 53,965,051 | 380,071,290 | -0.70% |
| 2025-04-29 | 7.16 | 7.21 | 7.08 | 7.11 | 6.95 | qfq | 39,011,881 | 277,857,771 | -1.11% |
| 2025-04-28 | 7.15 | 7.23 | 7.12 | 7.19 | 7.03 | qfq | 41,254,135 | 296,237,519 | -0.14% |
| 2025-04-25 | 7.30 | 7.32 | 7.15 | 7.20 | 7.04 | qfq | 43,312,204 | 312,859,575 | -1.23% |
| 2025-04-24 | 7.16 | 7.36 | 7.14 | 7.29 | 7.12 | qfq | 56,643,429 | 412,305,900 | 1.53% |
| 2025-04-23 | 7.23 | 7.27 | 7.09 | 7.18 | 7.02 | qfq | 44,222,416 | 317,097,105 | 0.42% |
| 2025-04-22 | 7.15 | 7.21 | 7.11 | 7.15 | 6.99 | qfq | 47,923,400 | 343,988,126 | 0.28% |
| 2025-04-21 | 7.12 | 7.24 | 7.11 | 7.13 | 6.97 | qfq | 43,871,900 | 314,325,079 | -0.14% |
| 2025-04-18 | 7.14 | 7.24 | 7.10 | 7.14 | 6.98 | qfq | 53,201,250 | 381,617,331 | -0.14% |
| 2025-04-17 | 7.05 | 7.17 | 7.03 | 7.15 | 6.99 | qfq | 59,308,846 | 421,932,687 | 1.13% |
| 2025-04-16 | 6.95 | 7.07 | 6.88 | 7.07 | 6.91 | qfq | 82,388,297 | 575,719,814 | 1.73% |
| 2025-04-15 | 6.84 | 6.95 | 6.75 | 6.95 | 6.79 | qfq | 81,680,922 | 562,520,710 | 2.36% |
| 2025-04-14 | 6.66 | 6.87 | 6.62 | 6.79 | 6.64 | qfq | 108,971,027 | 735,780,376 | 3.51% |
| 2025-04-11 | 6.65 | 6.65 | 6.51 | 6.56 | 6.41 | qfq | 61,154,684 | 400,998,593 | -1.35% |
| 2025-04-10 | 6.65 | 6.69 | 6.57 | 6.65 | 6.50 | qfq | 77,921,003 | 517,101,641 | 1.37% |
| 2025-04-09 | 6.56 | 6.63 | 6.48 | 6.56 | 6.41 | qfq | 98,702,102 | 645,493,051 | -0.91% |
| 2025-04-08 | 6.47 | 6.65 | 6.44 | 6.62 | 6.47 | qfq | 100,717,385 | 659,122,391 | 2.32% |
| 2025-04-07 | 6.82 | 6.97 | 6.34 | 6.47 | 6.32 | qfq | 121,910,600 | 803,518,631 | -8.10% |
| 2025-04-03 | 6.91 | 7.05 | 6.91 | 7.04 | 6.88 | qfq | 46,998,413 | 328,908,606 | 0.72% |
| 2025-04-02 | 6.94 | 7.01 | 6.92 | 6.99 | 6.83 | qfq | 43,592,900 | 304,183,214 | 1.16% |
| 2025-04-01 | 6.83 | 6.91 | 6.81 | 6.91 | 6.75 | qfq | 52,635,700 | 361,897,963 | 1.32% |
| 2025-03-31 | 6.80 | 6.92 | 6.78 | 6.82 | 6.67 | qfq | 64,067,960 | 438,177,959 | -0.15% |
| 2025-03-28 | 6.99 | 7.01 | 6.79 | 6.83 | 6.68 | qfq | 84,139,656 | 576,015,241 | -2.01% |
| 2025-03-27 | 6.93 | 7.03 | 6.90 | 6.97 | 6.81 | qfq | 39,023,628 | 272,056,204 | 0.58% |
| 2025-03-26 | 6.95 | 6.98 | 6.91 | 6.93 | 6.77 | qfq | 36,171,615 | 250,941,838 | -0.29% |
| 2025-03-25 | 6.95 | 6.98 | 6.91 | 6.95 | 6.79 | qfq | 39,859,144 | 277,059,408 | 0.14% |
| 2025-03-24 | 6.88 | 6.97 | 6.88 | 6.94 | 6.78 | qfq | 54,187,300 | 375,707,271 | 1.02% |
| 2025-03-21 | 6.92 | 7.01 | 6.84 | 6.87 | 6.71 | qfq | 57,542,710 | 398,235,190 | -0.43% |
| 2025-03-20 | 7.07 | 7.09 | 6.89 | 6.90 | 6.74 | qfq | 59,117,963 | 411,194,100 | -2.54% |
| 2025-03-19 | 7.09 | 7.13 | 7.03 | 7.08 | 6.92 | qfq | 41,172,040 | 291,057,683 | -0.42% |
| 2025-03-18 | 7.14 | 7.16 | 7.05 | 7.11 | 6.95 | qfq | 54,365,095 | 385,922,386 | 0.42% |
| 2025-03-17 | 7.03 | 7.11 | 6.99 | 7.08 | 6.92 | qfq | 102,695,908 | 725,575,544 | 1.14% |
| 2025-03-14 | 6.67 | 7.06 | 6.67 | 7.00 | 6.84 | qfq | 152,708,596 | 1,054,591,159 | 5.26% |
| 2025-03-13 | 6.61 | 6.71 | 6.61 | 6.65 | 6.50 | qfq | 50,823,737 | 338,548,761 | 0.30% |
| 2025-03-12 | 6.61 | 6.69 | 6.57 | 6.63 | 6.48 | qfq | 47,704,688 | 316,181,409 | 0.30% |
| 2025-03-11 | 6.57 | 6.63 | 6.55 | 6.61 | 6.46 | qfq | 41,580,741 | 273,616,385 | -0.45% |
| 2025-03-10 | 6.67 | 6.70 | 6.58 | 6.64 | 6.49 | qfq | 51,033,383 | 337,726,119 | -0.75% |
| 2025-03-07 | 6.71 | 6.73 | 6.62 | 6.69 | 6.54 | qfq | 53,349,709 | 356,702,712 | -1.04% |
| 2025-03-06 | 6.68 | 6.78 | 6.66 | 6.76 | 6.61 | qfq | 60,464,488 | 407,040,701 | 1.20% |
| 2025-03-05 | 6.60 | 6.69 | 6.56 | 6.68 | 6.53 | qfq | 55,095,537 | 365,437,556 | 1.37% |
| 2025-03-04 | 6.60 | 6.65 | 6.56 | 6.59 | 6.44 | qfq | 59,586,200 | 393,776,883 | -0.30% |
| 2025-03-03 | 6.68 | 6.74 | 6.59 | 6.61 | 6.46 | qfq | 76,738,532 | 512,010,414 | 0.15% |
| 2025-02-28 | 6.88 | 6.92 | 6.60 | 6.60 | 6.45 | qfq | 93,218,860 | 629,966,756 | -4.62% |
| 2025-02-27 | 6.92 | 6.96 | 6.85 | 6.92 | 6.76 | qfq | 51,297,084 | 353,893,341 | -0.14% |
| 2025-02-26 | 6.86 | 6.96 | 6.85 | 6.93 | 6.77 | qfq | 59,777,614 | 412,050,036 | 1.02% |
| 2025-02-25 | 6.93 | 7.07 | 6.84 | 6.86 | 6.70 | qfq | 78,925,100 | 547,667,630 | -1.72% |
| 2025-02-24 | 6.90 | 7.04 | 6.89 | 6.98 | 6.82 | qfq | 73,670,153 | 513,895,803 | 0.72% |
| 2025-02-21 | 6.88 | 6.97 | 6.81 | 6.93 | 6.77 | qfq | 62,609,201 | 431,756,552 | 1.02% |
| 2025-02-20 | 6.97 | 6.98 | 6.86 | 6.86 | 6.70 | qfq | 57,100,696 | 393,846,656 | -1.72% |
| 2025-02-19 | 6.95 | 7.02 | 6.93 | 6.98 | 6.82 | qfq | 45,062,324 | 314,456,814 | 0.43% |
| 2025-02-18 | 6.98 | 7.06 | 6.94 | 6.95 | 6.79 | qfq | 62,892,577 | 440,123,157 | -0.86% |
| 2025-02-17 | 7.02 | 7.08 | 6.94 | 7.01 | 6.85 | qfq | 56,261,726 | 394,216,727 | 0.00% |
| 2025-02-14 | 6.93 | 7.04 | 6.90 | 7.01 | 6.85 | qfq | 61,420,894 | 428,155,924 | 0.86% |
| 2025-02-13 | 6.95 | 7.02 | 6.92 | 6.95 | 6.79 | qfq | 57,053,014 | 396,961,551 | -0.14% |
| 2025-02-12 | 6.94 | 6.97 | 6.87 | 6.96 | 6.80 | qfq | 51,071,900 | 353,000,280 | 0.14% |
| 2025-02-11 | 7.00 | 7.03 | 6.94 | 6.95 | 6.79 | qfq | 40,839,422 | 284,809,333 | -0.86% |
| 2025-02-10 | 7.00 | 7.06 | 6.97 | 7.01 | 6.85 | qfq | 54,984,662 | 385,577,620 | 0.00% |
| 2025-02-07 | 6.96 | 7.09 | 6.86 | 7.01 | 6.85 | qfq | 85,148,103 | 594,325,521 | 0.86% |
| 2025-02-06 | 6.91 | 7.00 | 6.88 | 6.95 | 6.79 | qfq | 70,504,102 | 488,647,274 | 0.58% |
| 2025-02-05 | 7.18 | 7.19 | 6.89 | 6.91 | 6.75 | qfq | 90,382,293 | 631,781,659 | -3.49% |
| 2025-01-27 | 7.19 | 7.25 | 7.14 | 7.16 | 7.00 | qfq | 59,284,415 | 425,546,709 | 0.00% |
| 2025-01-24 | 7.04 | 7.16 | 7.01 | 7.16 | 7.00 | qfq | 77,041,503 | 547,009,711 | 1.27% |
| 2025-01-23 | 6.99 | 7.18 | 6.91 | 7.07 | 6.91 | qfq | 135,031,081 | 955,699,580 | 4.43% |
| 2025-01-22 | 6.84 | 6.87 | 6.73 | 6.77 | 6.62 | qfq | 41,783,675 | 283,123,374 | -1.46% |
| 2025-01-21 | 6.94 | 6.95 | 6.85 | 6.87 | 6.71 | qfq | 35,967,392 | 247,983,672 | 0.00% |
| 2025-01-20 | 6.90 | 6.96 | 6.85 | 6.87 | 6.71 | qfq | 41,774,905 | 287,999,095 | 0.44% |
| 2025-01-17 | 6.83 | 6.99 | 6.77 | 6.84 | 6.68 | qfq | 64,068,799 | 441,581,733 | 0.15% |
| 2025-01-16 | 6.76 | 6.86 | 6.76 | 6.83 | 6.68 | qfq | 50,371,361 | 343,163,605 | 1.34% |
| 2025-01-15 | 6.82 | 6.85 | 6.72 | 6.74 | 6.59 | qfq | 47,599,054 | 322,129,994 | -1.75% |
| 2025-01-14 | 6.66 | 6.86 | 6.64 | 6.86 | 6.70 | qfq | 63,980,629 | 432,363,577 | 3.16% |
| 2025-01-13 | 6.66 | 6.74 | 6.54 | 6.65 | 6.50 | qfq | 84,699,350 | 560,686,815 | -1.04% |
| 2025-01-10 | 6.82 | 6.85 | 6.67 | 6.72 | 6.57 | qfq | 49,983,980 | 337,408,597 | -2.18% |
| 2025-01-09 | 6.95 | 6.96 | 6.85 | 6.87 | 6.65 | qfq | 50,712,100 | 349,543,236 | -1.72% |
| 2025-01-08 | 6.94 | 7.04 | 6.85 | 6.99 | 6.77 | qfq | 59,780,800 | 415,383,408 | 0.43% |
| 2025-01-07 | 6.97 | 6.99 | 6.88 | 6.96 | 6.74 | qfq | 48,574,878 | 336,665,582 | -0.14% |
| 2025-01-06 | 6.99 | 7.02 | 6.83 | 6.97 | 6.75 | qfq | 74,574,450 | 517,116,550 | 0.14% |
| 2025-01-03 | 7.16 | 7.21 | 6.95 | 6.96 | 6.74 | qfq | 94,945,825 | 668,976,034 | -3.33% |
| 2025-01-02 | 7.65 | 7.68 | 7.14 | 7.20 | 6.97 | qfq | 98,752,763 | 727,180,133 | -5.51% |
| 2024-12-31 | 7.80 | 7.90 | 7.62 | 7.62 | 7.38 | qfq | 90,797,748 | 706,620,244 | -2.43% |
| 2024-12-30 | 7.62 | 7.83 | 7.62 | 7.81 | 7.56 | qfq | 85,346,266 | 662,630,598 | 1.83% |
| 2024-12-27 | 7.65 | 7.73 | 7.52 | 7.67 | 7.43 | qfq | 63,553,752 | 485,231,003 | 0.26% |
| 2024-12-26 | 7.64 | 7.67 | 7.57 | 7.65 | 7.41 | qfq | 44,074,954 | 336,390,116 | -0.39% |
| 2024-12-25 | 7.56 | 7.72 | 7.54 | 7.68 | 7.44 | qfq | 71,801,100 | 549,328,045 | 1.59% |
| 2024-12-24 | 7.40 | 7.58 | 7.38 | 7.56 | 7.32 | qfq | 75,152,322 | 565,577,170 | 2.16% |
| 2024-12-23 | 7.33 | 7.47 | 7.31 | 7.40 | 7.17 | qfq | 61,912,773 | 458,948,787 | 1.09% |
| 2024-12-20 | 7.40 | 7.41 | 7.28 | 7.32 | 7.09 | qfq | 44,519,610 | 326,338,759 | -0.81% |
| 2024-12-19 | 7.38 | 7.44 | 7.33 | 7.38 | 7.15 | qfq | 43,467,487 | 320,995,917 | -0.54% |
| 2024-12-18 | 7.47 | 7.62 | 7.41 | 7.42 | 7.19 | qfq | 55,377,287 | 414,722,899 | -0.40% |
| 2024-12-17 | 7.42 | 7.50 | 7.41 | 7.45 | 7.21 | qfq | 50,674,448 | 377,715,662 | 0.13% |
| 2024-12-16 | 7.42 | 7.53 | 7.39 | 7.44 | 7.20 | qfq | 47,540,526 | 354,444,073 | -0.40% |
| 2024-12-13 | 7.60 | 7.66 | 7.44 | 7.47 | 7.23 | qfq | 77,816,877 | 586,607,842 | -2.73% |
| 2024-12-12 | 7.45 | 7.75 | 7.42 | 7.68 | 7.44 | qfq | 111,160,615 | 846,231,677 | 3.09% |
| 2024-12-11 | 7.46 | 7.57 | 7.40 | 7.45 | 7.21 | qfq | 64,862,344 | 483,836,728 | -1.19% |
| 2024-12-10 | 7.79 | 7.89 | 7.51 | 7.54 | 7.30 | qfq | 123,334,944 | 943,365,334 | 0.27% |
| 2024-12-09 | 7.46 | 7.59 | 7.42 | 7.52 | 7.28 | qfq | 79,311,087 | 595,766,947 | 0.80% |
| 2024-12-06 | 7.28 | 7.60 | 7.26 | 7.46 | 7.22 | qfq | 101,658,886 | 758,651,598 | 2.75% |
| 2024-12-05 | 7.30 | 7.34 | 7.25 | 7.26 | 7.03 | qfq | 36,695,312 | 267,220,557 | -0.82% |
| 2024-12-04 | 7.33 | 7.37 | 7.27 | 7.32 | 7.09 | qfq | 39,989,992 | 292,855,628 | -0.41% |
| 2024-12-03 | 7.26 | 7.36 | 7.23 | 7.35 | 7.12 | qfq | 51,991,980 | 379,435,563 | 1.24% |
| 2024-12-02 | 7.25 | 7.29 | 7.20 | 7.26 | 7.03 | qfq | 46,562,185 | 337,274,541 | 0.28% |
| 2024-11-29 | 7.20 | 7.36 | 7.17 | 7.24 | 7.01 | qfq | 62,643,458 | 455,688,127 | 0.98% |
| 2024-11-28 | 7.25 | 7.28 | 7.15 | 7.17 | 6.94 | qfq | 35,128,310 | 252,796,717 | -1.10% |
| 2024-11-27 | 7.10 | 7.26 | 7.06 | 7.25 | 7.02 | qfq | 58,196,517 | 417,837,784 | 1.97% |
| 2024-11-26 | 7.00 | 7.14 | 6.96 | 7.11 | 6.89 | qfq | 56,423,670 | 398,541,943 | 1.57% |
| 2024-11-25 | 7.05 | 7.07 | 6.93 | 7.00 | 6.78 | qfq | 57,586,117 | 403,422,339 | -0.14% |
| 2024-11-22 | 7.30 | 7.34 | 7.01 | 7.01 | 6.79 | qfq | 92,767,976 | 663,528,670 | -4.23% |
| 2024-11-21 | 7.31 | 7.33 | 7.26 | 7.32 | 7.09 | qfq | 43,777,005 | 318,993,501 | 0.00% |
| 2024-11-20 | 7.35 | 7.37 | 7.28 | 7.32 | 7.09 | qfq | 55,332,802 | 404,340,095 | -0.81% |
| 2024-11-19 | 7.38 | 7.42 | 7.26 | 7.38 | 7.15 | qfq | 73,639,354 | 539,164,913 | 0.14% |
| 2024-11-18 | 7.29 | 7.55 | 7.25 | 7.37 | 7.14 | qfq | 110,774,136 | 821,338,060 | 2.08% |
| 2024-11-15 | 7.39 | 7.44 | 7.22 | 7.22 | 6.99 | qfq | 72,865,643 | 534,812,800 | -2.30% |
| 2024-11-14 | 7.36 | 7.55 | 7.33 | 7.39 | 7.16 | qfq | 97,086,119 | 724,592,257 | 0.27% |
| 2024-11-13 | 7.22 | 7.42 | 7.20 | 7.37 | 7.14 | qfq | 76,214,658 | 559,132,735 | 1.38% |
| 2024-11-12 | 7.50 | 7.56 | 7.22 | 7.27 | 7.04 | qfq | 106,810,081 | 787,996,273 | -2.94% |
| 2024-11-11 | 7.50 | 7.55 | 7.40 | 7.49 | 7.25 | qfq | 88,684,985 | 662,431,852 | -1.45% |
| 2024-11-08 | 7.83 | 7.83 | 7.58 | 7.60 | 7.36 | qfq | 151,753,073 | 1,167,458,268 | -2.56% |
| 2024-11-07 | 7.35 | 7.84 | 7.31 | 7.80 | 7.55 | qfq | 174,610,188 | 1,324,811,100 | 5.41% |
| 2024-11-06 | 7.59 | 7.61 | 7.35 | 7.40 | 7.17 | qfq | 116,488,888 | 868,192,762 | -2.50% |
| 2024-11-05 | 7.23 | 7.60 | 7.20 | 7.59 | 7.35 | qfq | 144,862,882 | 1,078,496,825 | 4.69% |
| 2024-11-04 | 7.18 | 7.25 | 7.11 | 7.25 | 7.02 | qfq | 75,357,190 | 540,962,782 | 1.12% |
| 2024-11-01 | 7.13 | 7.23 | 7.07 | 7.17 | 6.94 | qfq | 87,302,285 | 625,920,072 | 0.99% |
| 2024-10-31 | 7.09 | 7.21 | 7.05 | 7.10 | 6.88 | qfq | 89,967,300 | 639,291,824 | 0.00% |
| 2024-10-30 | 7.32 | 7.40 | 7.05 | 7.10 | 6.88 | qfq | 112,003,424 | 806,313,289 | -1.80% |
| 2024-10-29 | 7.28 | 7.34 | 7.22 | 7.23 | 7.00 | qfq | 72,147,064 | 525,193,934 | -0.41% |
| 2024-10-28 | 7.30 | 7.31 | 7.20 | 7.26 | 7.03 | qfq | 67,639,335 | 489,859,196 | -0.68% |
| 2024-10-25 | 7.41 | 7.50 | 7.30 | 7.31 | 7.08 | qfq | 74,415,476 | 547,532,267 | -1.08% |
| 2024-10-24 | 7.31 | 7.40 | 7.27 | 7.39 | 7.16 | qfq | 57,194,138 | 420,213,473 | -0.27% |
| 2024-10-23 | 7.30 | 7.50 | 7.27 | 7.41 | 7.18 | qfq | 112,234,798 | 830,321,096 | 1.37% |
| 2024-10-22 | 7.27 | 7.43 | 7.20 | 7.31 | 7.08 | qfq | 77,489,612 | 564,969,674 | 0.41% |
| 2024-10-21 | 7.31 | 7.37 | 7.23 | 7.28 | 7.05 | qfq | 103,594,760 | 756,696,407 | -0.55% |
| 2024-10-18 | 7.11 | 7.44 | 7.04 | 7.32 | 7.09 | qfq | 127,806,010 | 925,786,237 | 2.38% |
| 2024-10-17 | 7.38 | 7.41 | 7.15 | 7.15 | 6.92 | qfq | 102,361,929 | 743,480,413 | -1.79% |
| 2024-10-16 | 7.19 | 7.38 | 7.15 | 7.28 | 7.05 | qfq | 124,553,777 | 907,332,759 | 2.68% |
| 2024-10-15 | 7.30 | 7.38 | 7.08 | 7.09 | 6.87 | qfq | 112,794,200 | 816,182,313 | -3.41% |
| 2024-10-14 | 7.14 | 7.41 | 7.05 | 7.34 | 7.11 | qfq | 178,024,636 | 1,291,453,083 | 4.26% |
| 2024-10-11 | 7.17 | 7.28 | 6.99 | 7.04 | 6.82 | qfq | 137,500,485 | 979,472,692 | -3.30% |
| 2024-10-10 | 7.26 | 7.60 | 6.88 | 7.28 | 7.05 | qfq | 298,604,656 | 2,155,916,853 | -0.14% |
| 2024-10-09 | 7.88 | 7.88 | 7.29 | 7.29 | 7.06 | qfq | 298,956,174 | 2,214,632,067 | -10.00% |
| 2024-10-08 | 8.18 | 8.18 | 7.73 | 8.10 | 7.84 | qfq | 369,069,565 | 2,959,331,704 | 8.87% |
| 2024-09-30 | 6.98 | 7.44 | 6.95 | 7.44 | 7.20 | qfq | 320,244,866 | 2,309,389,306 | 10.06% |
| 2024-09-27 | 6.77 | 6.81 | 6.55 | 6.76 | 6.55 | qfq | 82,746,130 | 554,298,581 | 1.81% |
| 2024-09-26 | 6.40 | 6.64 | 6.32 | 6.64 | 6.43 | qfq | 108,829,760 | 706,702,721 | 3.75% |
| 2024-09-25 | 6.48 | 6.57 | 6.35 | 6.40 | 6.20 | qfq | 117,646,492 | 758,463,089 | 1.11% |
| 2024-09-24 | 6.18 | 6.35 | 6.12 | 6.33 | 6.13 | qfq | 97,895,000 | 611,871,470 | 3.43% |
| 2024-09-23 | 6.04 | 6.13 | 5.99 | 6.12 | 5.93 | qfq | 46,696,964 | 283,808,144 | 1.16% |
| 2024-09-20 | 6.04 | 6.09 | 5.99 | 6.05 | 5.86 | qfq | 48,100,033 | 290,230,919 | -0.17% |
| 2024-09-19 | 6.05 | 6.07 | 5.95 | 6.06 | 5.87 | qfq | 53,198,952 | 320,407,188 | 0.17% |
| 2024-09-18 | 5.98 | 6.07 | 5.94 | 6.05 | 5.86 | qfq | 60,028,908 | 361,456,913 | 1.51% |
| 2024-09-13 | 5.98 | 6.07 | 5.94 | 5.96 | 5.77 | qfq | 41,364,435 | 247,853,051 | -0.17% |
| 2024-09-12 | 6.01 | 6.02 | 5.89 | 5.97 | 5.78 | qfq | 60,863,190 | 361,496,939 | -0.50% |
| 2024-09-11 | 6.10 | 6.15 | 5.96 | 6.00 | 5.81 | qfq | 71,054,022 | 428,466,694 | -1.64% |
| 2024-09-10 | 6.11 | 6.12 | 6.04 | 6.10 | 5.91 | qfq | 63,093,045 | 383,804,035 | 0.00% |
| 2024-09-09 | 6.10 | 6.19 | 6.07 | 6.10 | 5.91 | qfq | 74,925,542 | 459,800,828 | -0.33% |
| 2024-09-06 | 6.15 | 6.25 | 6.10 | 6.12 | 5.93 | qfq | 54,473,130 | 336,930,029 | -0.65% |
| 2024-09-05 | 6.06 | 6.18 | 6.05 | 6.16 | 5.97 | qfq | 70,431,824 | 431,194,888 | 1.48% |
| 2024-09-04 | 6.19 | 6.31 | 6.05 | 6.07 | 5.88 | qfq | 103,151,897 | 632,755,361 | -2.25% |
| 2024-09-03 | 6.06 | 6.22 | 6.03 | 6.21 | 6.01 | qfq | 113,951,052 | 703,171,404 | 1.31% |
| 2024-09-02 | 5.98 | 6.18 | 5.96 | 6.13 | 5.94 | qfq | 121,029,800 | 740,025,012 | 2.17% |
| 2024-08-30 | 5.86 | 6.05 | 5.83 | 6.00 | 5.81 | qfq | 130,298,978 | 778,658,642 | 3.09% |
| 2024-08-29 | 5.88 | 6.10 | 5.80 | 5.82 | 5.64 | qfq | 134,451,641 | 795,188,324 | 1.22% |
| 2024-08-28 | 5.77 | 5.79 | 5.71 | 5.75 | 5.57 | qfq | 40,831,199 | 234,854,378 | -0.52% |
| 2024-08-27 | 5.79 | 5.82 | 5.74 | 5.78 | 5.60 | qfq | 50,142,200 | 289,529,182 | 0.35% |
| 2024-08-26 | 5.78 | 5.80 | 5.68 | 5.76 | 5.58 | qfq | 46,722,300 | 268,748,651 | -0.35% |
| 2024-08-23 | 5.76 | 5.80 | 5.71 | 5.78 | 5.60 | qfq | 57,447,698 | 330,678,173 | 0.17% |
| 2024-08-22 | 5.73 | 5.80 | 5.71 | 5.77 | 5.59 | qfq | 64,906,600 | 374,607,035 | 0.87% |
| 2024-08-21 | 5.70 | 5.76 | 5.65 | 5.72 | 5.54 | qfq | 49,330,442 | 281,623,645 | -0.17% |
| 2024-08-20 | 5.73 | 5.77 | 5.69 | 5.73 | 5.55 | qfq | 47,381,014 | 271,315,862 | 0.00% |
| 2024-08-19 | 5.61 | 5.75 | 5.59 | 5.73 | 5.55 | qfq | 64,805,000 | 369,024,163 | 2.14% |
| 2024-08-16 | 5.56 | 5.61 | 5.52 | 5.61 | 5.43 | qfq | 41,163,835 | 229,936,645 | 1.08% |
| 2024-08-15 | 5.44 | 5.59 | 5.42 | 5.55 | 5.37 | qfq | 55,562,425 | 307,696,571 | 1.83% |
| 2024-08-14 | 5.48 | 5.53 | 5.43 | 5.45 | 5.28 | qfq | 41,121,323 | 224,920,704 | -0.37% |
| 2024-08-13 | 5.44 | 5.49 | 5.42 | 5.47 | 5.30 | qfq | 37,677,147 | 205,702,571 | 0.74% |
| 2024-08-12 | 5.46 | 5.46 | 5.39 | 5.43 | 5.26 | qfq | 41,411,535 | 224,511,145 | -0.18% |
| 2024-08-09 | 5.48 | 5.51 | 5.43 | 5.44 | 5.27 | qfq | 49,934,784 | 273,060,695 | -3.03% |
| 2024-08-08 | 5.57 | 5.65 | 5.57 | 5.61 | 5.28 | qfq | 43,603,756 | 244,753,258 | 0.36% |
| 2024-08-07 | 5.60 | 5.65 | 5.55 | 5.59 | 5.26 | qfq | 41,518,729 | 232,594,073 | -0.36% |
| 2024-08-06 | 5.70 | 5.71 | 5.55 | 5.61 | 5.28 | qfq | 71,644,600 | 402,122,387 | -1.23% |
| 2024-08-05 | 5.74 | 5.77 | 5.67 | 5.68 | 5.35 | qfq | 62,138,381 | 355,483,491 | -1.05% |
| 2024-08-02 | 5.70 | 5.77 | 5.68 | 5.74 | 5.40 | qfq | 62,022,514 | 355,800,677 | 0.88% |
| 2024-08-01 | 5.73 | 5.77 | 5.65 | 5.69 | 5.36 | qfq | 68,659,010 | 392,448,035 | -0.70% |
| 2024-07-31 | 5.68 | 5.73 | 5.62 | 5.73 | 5.39 | qfq | 83,103,810 | 472,716,970 | 1.24% |
| 2024-07-30 | 5.57 | 5.68 | 5.54 | 5.66 | 5.33 | qfq | 82,743,506 | 466,651,906 | 1.43% |
| 2024-07-29 | 5.46 | 5.61 | 5.44 | 5.58 | 5.25 | qfq | 71,659,140 | 397,668,647 | 2.20% |
| 2024-07-26 | 5.52 | 5.55 | 5.42 | 5.46 | 5.14 | qfq | 67,959,683 | 372,783,652 | -0.73% |
| 2024-07-25 | 5.48 | 5.54 | 5.46 | 5.50 | 5.18 | qfq | 70,456,266 | 387,717,740 | 0.36% |
| 2024-07-24 | 5.51 | 5.53 | 5.43 | 5.48 | 5.16 | qfq | 81,050,884 | 444,622,264 | -0.36% |
| 2024-07-23 | 5.48 | 5.55 | 5.45 | 5.50 | 5.18 | qfq | 103,663,924 | 571,699,852 | 0.36% |
| 2024-07-22 | 5.44 | 5.49 | 5.42 | 5.48 | 5.16 | qfq | 77,030,607 | 420,686,483 | 0.92% |
| 2024-07-19 | 5.43 | 5.45 | 5.38 | 5.43 | 5.11 | qfq | 65,214,882 | 352,627,926 | -0.18% |
| 2024-07-18 | 5.38 | 5.44 | 5.34 | 5.44 | 5.12 | qfq | 65,842,389 | 356,029,955 | 1.12% |
| 2024-07-17 | 5.35 | 5.41 | 5.34 | 5.38 | 5.06 | qfq | 52,221,722 | 280,803,798 | 0.75% |
| 2024-07-16 | 5.36 | 5.38 | 5.31 | 5.34 | 5.03 | qfq | 43,547,034 | 232,629,392 | -0.56% |
| 2024-07-15 | 5.32 | 5.38 | 5.30 | 5.37 | 5.06 | qfq | 57,873,594 | 310,060,258 | 0.94% |
| 2024-07-12 | 5.26 | 5.33 | 5.26 | 5.32 | 5.01 | qfq | 56,456,494 | 299,965,358 | 0.95% |
| 2024-07-11 | 5.30 | 5.32 | 5.24 | 5.27 | 4.96 | qfq | 49,732,373 | 262,627,219 | 0.19% |
| 2024-07-10 | 5.22 | 5.29 | 5.21 | 5.26 | 4.95 | qfq | 50,887,821 | 267,558,750 | 0.38% |
| 2024-07-09 | 5.15 | 5.24 | 5.11 | 5.24 | 4.93 | qfq | 58,136,666 | 301,050,828 | 1.75% |
| 2024-07-08 | 5.17 | 5.22 | 5.14 | 5.15 | 4.85 | qfq | 45,954,220 | 237,731,483 | -0.39% |
| 2024-07-05 | 5.25 | 5.28 | 5.16 | 5.17 | 4.87 | qfq | 61,011,800 | 317,462,986 | -1.90% |
| 2024-07-04 | 5.31 | 5.33 | 5.25 | 5.27 | 4.96 | qfq | 43,049,890 | 227,788,835 | -0.75% |
| 2024-07-03 | 5.27 | 5.33 | 5.25 | 5.31 | 5.00 | qfq | 45,907,300 | 243,364,458 | 0.76% |
| 2024-07-02 | 5.25 | 5.31 | 5.21 | 5.27 | 4.96 | qfq | 73,580,728 | 388,075,454 | 0.57% |
| 2024-07-01 | 5.13 | 5.25 | 5.11 | 5.24 | 4.93 | qfq | 71,130,300 | 369,272,180 | 1.75% |
| 2024-06-28 | 5.11 | 5.20 | 5.10 | 5.15 | 4.85 | qfq | 64,343,778 | 331,840,398 | 0.78% |
| 2024-06-27 | 5.13 | 5.15 | 5.08 | 5.11 | 4.81 | qfq | 49,758,203 | 254,687,080 | -0.58% |
| 2024-06-26 | 5.12 | 5.16 | 5.09 | 5.14 | 4.84 | qfq | 50,512,530 | 258,571,474 | 0.19% |
| 2024-06-25 | 5.14 | 5.21 | 5.11 | 5.13 | 4.83 | qfq | 55,786,504 | 287,616,425 | 0.20% |
| 2024-06-24 | 5.10 | 5.16 | 5.07 | 5.12 | 4.82 | qfq | 58,520,113 | 299,314,751 | 0.00% |
| 2024-06-21 | 5.17 | 5.18 | 5.11 | 5.12 | 4.82 | qfq | 51,102,227 | 262,584,368 | -0.97% |
| 2024-06-20 | 5.17 | 5.19 | 5.14 | 5.17 | 4.87 | qfq | 47,328,300 | 244,588,185 | 0.00% |
| 2024-06-19 | 5.17 | 5.23 | 5.16 | 5.17 | 4.87 | qfq | 54,206,702 | 281,325,868 | -0.19% |
| 2024-06-18 | 5.14 | 5.19 | 5.14 | 5.18 | 4.88 | qfq | 47,513,201 | 245,478,404 | 0.58% |
| 2024-06-17 | 5.16 | 5.18 | 5.13 | 5.15 | 4.85 | qfq | 51,210,923 | 263,786,738 | -0.58% |
| 2024-06-14 | 5.11 | 5.19 | 5.09 | 5.18 | 4.88 | qfq | 75,056,132 | 386,524,897 | 1.37% |
| 2024-06-13 | 5.14 | 5.15 | 5.08 | 5.11 | 4.81 | qfq | 55,030,902 | 281,291,482 | -0.39% |
| 2024-06-12 | 5.18 | 5.18 | 5.09 | 5.13 | 4.83 | qfq | 69,919,827 | 358,315,525 | -0.97% |
| 2024-06-11 | 5.22 | 5.25 | 5.17 | 5.18 | 4.88 | qfq | 56,748,879 | 294,862,940 | -1.33% |
| 2024-06-07 | 5.28 | 5.30 | 5.19 | 5.25 | 4.94 | qfq | 72,220,802 | 378,174,146 | -0.38% |
| 2024-06-06 | 5.31 | 5.33 | 5.25 | 5.27 | 4.96 | qfq | 56,526,739 | 298,678,396 | -0.75% |
| 2024-06-05 | 5.35 | 5.38 | 5.30 | 5.31 | 5.00 | qfq | 45,317,908 | 241,618,843 | -0.93% |
| 2024-06-04 | 5.30 | 5.37 | 5.29 | 5.36 | 5.05 | qfq | 50,732,352 | 270,568,258 | 0.75% |
| 2024-06-03 | 5.30 | 5.35 | 5.26 | 5.32 | 5.01 | qfq | 73,204,001 | 388,864,888 | 0.38% |
| 2024-05-31 | 5.37 | 5.41 | 5.30 | 5.30 | 4.99 | qfq | 65,583,283 | 350,693,866 | -1.12% |
| 2024-05-30 | 5.36 | 5.42 | 5.32 | 5.36 | 5.05 | qfq | 50,143,886 | 269,228,279 | -0.37% |
| 2024-05-29 | 5.43 | 5.48 | 5.36 | 5.38 | 5.06 | qfq | 67,947,276 | 368,184,644 | -1.28% |
| 2024-05-28 | 5.49 | 5.52 | 5.43 | 5.45 | 5.13 | qfq | 55,532,410 | 304,246,030 | -1.09% |
| 2024-05-27 | 5.43 | 5.52 | 5.42 | 5.51 | 5.19 | qfq | 68,140,266 | 372,956,099 | 1.85% |
| 2024-05-24 | 5.46 | 5.51 | 5.40 | 5.41 | 5.09 | qfq | 65,222,362 | 355,626,835 | -1.46% |
| 2024-05-23 | 5.55 | 5.56 | 5.46 | 5.49 | 5.17 | qfq | 77,096,999 | 424,092,284 | -1.44% |
| 2024-05-22 | 5.50 | 5.64 | 5.47 | 5.57 | 5.24 | qfq | 106,225,782 | 591,015,029 | 1.09% |
| 2024-05-21 | 5.48 | 5.55 | 5.46 | 5.51 | 5.19 | qfq | 72,678,200 | 400,397,900 | 0.18% |
| 2024-05-20 | 5.49 | 5.60 | 5.47 | 5.50 | 5.18 | qfq | 141,110,999 | 779,870,563 | 0.18% |
| 2024-05-17 | 5.41 | 5.50 | 5.35 | 5.49 | 5.17 | qfq | 118,028,191 | 640,528,592 | 1.48% |
| 2024-05-16 | 5.35 | 5.44 | 5.34 | 5.41 | 5.09 | qfq | 77,422,616 | 418,258,986 | 0.93% |
| 2024-05-15 | 5.42 | 5.44 | 5.33 | 5.36 | 5.05 | qfq | 52,973,600 | 284,356,679 | -1.11% |
| 2024-05-14 | 5.45 | 5.46 | 5.38 | 5.42 | 5.10 | qfq | 57,162,547 | 309,486,532 | -0.73% |
| 2024-05-13 | 5.36 | 5.47 | 5.32 | 5.46 | 5.14 | qfq | 92,039,738 | 498,702,676 | 1.30% |
| 2024-05-10 | 5.31 | 5.41 | 5.30 | 5.39 | 5.07 | qfq | 92,670,321 | 497,440,340 | 1.70% |
| 2024-05-09 | 5.26 | 5.32 | 5.26 | 5.30 | 4.99 | qfq | 53,428,800 | 283,018,929 | 0.38% |
| 2024-05-08 | 5.35 | 5.37 | 5.26 | 5.28 | 4.97 | qfq | 59,737,135 | 317,007,094 | -1.49% |
| 2024-05-07 | 5.30 | 5.39 | 5.27 | 5.36 | 5.05 | qfq | 83,219,726 | 444,168,834 | 0.94% |
| 2024-05-06 | 5.37 | 5.44 | 5.28 | 5.31 | 5.00 | qfq | 125,141,500 | 668,458,701 | 1.14% |
| 2024-04-30 | 5.35 | 5.36 | 5.23 | 5.25 | 4.94 | qfq | 96,946,046 | 511,645,052 | -2.60% |
| 2024-04-29 | 5.32 | 5.49 | 5.32 | 5.39 | 5.07 | qfq | 124,045,640 | 672,258,431 | 0.56% |
| 2024-04-26 | 5.30 | 5.38 | 5.22 | 5.36 | 5.05 | qfq | 99,358,360 | 527,261,048 | 1.13% |
| 2024-04-25 | 5.29 | 5.32 | 5.25 | 5.30 | 4.99 | qfq | 54,913,623 | 290,224,460 | -0.19% |
| 2024-04-24 | 5.22 | 5.32 | 5.21 | 5.31 | 5.00 | qfq | 61,770,131 | 325,815,416 | 1.72% |
| 2024-04-23 | 5.29 | 5.31 | 5.21 | 5.22 | 4.91 | qfq | 63,534,689 | 333,617,842 | -1.14% |
| 2024-04-22 | 5.36 | 5.45 | 5.26 | 5.28 | 4.97 | qfq | 107,105,700 | 572,096,678 | -1.49% |
| 2024-04-19 | 5.35 | 5.42 | 5.31 | 5.36 | 5.05 | qfq | 104,376,415 | 559,550,471 | -0.92% |
| 2024-04-18 | 5.30 | 5.55 | 5.28 | 5.41 | 5.09 | qfq | 163,680,598 | 893,212,261 | 1.69% |
| 2024-04-17 | 5.25 | 5.33 | 5.16 | 5.32 | 5.01 | qfq | 74,429,165 | 391,178,695 | 1.53% |
| 2024-04-16 | 5.25 | 5.32 | 5.20 | 5.24 | 4.93 | qfq | 82,006,878 | 431,654,649 | -0.76% |
| 2024-04-15 | 5.04 | 5.28 | 5.04 | 5.28 | 4.97 | qfq | 97,251,723 | 506,470,721 | 4.55% |
| 2024-04-12 | 5.14 | 5.18 | 5.03 | 5.05 | 4.75 | qfq | 52,587,896 | 268,098,505 | -2.13% |
| 2024-04-11 | 5.16 | 5.20 | 5.10 | 5.16 | 4.86 | qfq | 57,679,286 | 297,239,212 | -0.39% |
| 2024-04-10 | 5.24 | 5.28 | 5.17 | 5.18 | 4.88 | qfq | 39,442,828 | 206,182,768 | -1.52% |
| 2024-04-09 | 5.27 | 5.32 | 5.23 | 5.26 | 4.95 | qfq | 49,394,541 | 260,212,350 | -0.19% |
| 2024-04-08 | 5.28 | 5.32 | 5.21 | 5.27 | 4.96 | qfq | 52,272,847 | 275,681,241 | -0.19% |
| 2024-04-03 | 5.29 | 5.32 | 5.26 | 5.28 | 4.97 | qfq | 45,223,850 | 239,250,387 | 0.00% |
| 2024-04-02 | 5.27 | 5.32 | 5.25 | 5.28 | 4.97 | qfq | 44,623,501 | 235,548,932 | -0.38% |
| 2024-04-01 | 5.21 | 5.31 | 5.20 | 5.30 | 4.99 | qfq | 70,423,091 | 370,478,197 | 1.92% |
| 2024-03-29 | 5.10 | 5.23 | 5.10 | 5.20 | 4.90 | qfq | 60,194,941 | 312,121,191 | 1.56% |
| 2024-03-28 | 5.12 | 5.16 | 5.06 | 5.12 | 4.82 | qfq | 63,338,370 | 323,713,532 | 0.00% |
| 2024-03-27 | 5.06 | 5.18 | 5.05 | 5.12 | 4.82 | qfq | 81,795,570 | 419,040,666 | 0.79% |
| 2024-03-26 | 5.04 | 5.11 | 5.04 | 5.08 | 4.78 | qfq | 44,555,842 | 225,803,791 | 0.59% |
| 2024-03-25 | 5.01 | 5.10 | 4.99 | 5.05 | 4.75 | qfq | 57,121,512 | 289,046,839 | 0.60% |
| 2024-03-22 | 5.07 | 5.08 | 5.00 | 5.02 | 4.73 | qfq | 51,295,400 | 257,963,283 | -1.18% |
| 2024-03-21 | 5.12 | 5.14 | 5.07 | 5.08 | 4.78 | qfq | 45,236,748 | 230,533,630 | -0.39% |
| 2024-03-20 | 5.09 | 5.12 | 5.06 | 5.10 | 4.80 | qfq | 52,237,241 | 265,585,560 | 0.20% |
| 2024-03-19 | 5.15 | 5.16 | 5.09 | 5.09 | 4.79 | qfq | 46,396,328 | 237,923,357 | -1.17% |
| 2024-03-18 | 5.09 | 5.16 | 5.08 | 5.15 | 4.85 | qfq | 65,179,525 | 334,441,878 | 0.78% |
| 2024-03-15 | 5.08 | 5.11 | 5.05 | 5.11 | 4.81 | qfq | 43,659,216 | 221,678,837 | 0.59% |
| 2024-03-14 | 5.04 | 5.14 | 5.03 | 5.08 | 4.78 | qfq | 69,176,955 | 352,165,577 | 0.40% |
| 2024-03-13 | 5.23 | 5.24 | 5.04 | 5.06 | 4.76 | qfq | 118,379,440 | 603,042,994 | -3.62% |
| 2024-03-12 | 5.25 | 5.26 | 5.20 | 5.25 | 4.94 | qfq | 67,596,713 | 353,845,466 | 0.00% |
| 2024-03-11 | 5.24 | 5.27 | 5.18 | 5.25 | 4.94 | qfq | 70,064,693 | 365,587,025 | -0.19% |
| 2024-03-08 | 5.23 | 5.26 | 5.21 | 5.26 | 4.95 | qfq | 35,850,823 | 187,734,144 | 0.57% |
| 2024-03-07 | 5.24 | 5.30 | 5.22 | 5.23 | 4.92 | qfq | 54,547,790 | 286,792,575 | -0.19% |
| 2024-03-06 | 5.28 | 5.34 | 5.23 | 5.24 | 4.93 | qfq | 55,657,098 | 292,565,713 | -1.13% |
| 2024-03-05 | 5.19 | 5.30 | 5.18 | 5.30 | 4.99 | qfq | 76,947,905 | 404,864,678 | 1.73% |
| 2024-03-04 | 5.23 | 5.24 | 5.18 | 5.21 | 4.90 | qfq | 49,557,327 | 257,928,581 | -0.76% |
| 2024-03-01 | 5.23 | 5.25 | 5.20 | 5.25 | 4.94 | qfq | 56,037,539 | 292,619,192 | 0.00% |
| 2024-02-29 | 5.16 | 5.25 | 5.15 | 5.25 | 4.94 | qfq | 59,846,787 | 311,525,506 | 1.16% |
| 2024-02-28 | 5.24 | 5.27 | 5.19 | 5.19 | 4.89 | qfq | 71,750,424 | 375,122,929 | -1.14% |
| 2024-02-27 | 5.19 | 5.25 | 5.18 | 5.25 | 4.94 | qfq | 55,536,281 | 289,219,182 | 0.77% |
| 2024-02-26 | 5.33 | 5.35 | 5.20 | 5.21 | 4.90 | qfq | 79,589,400 | 418,952,044 | -2.62% |
| 2024-02-23 | 5.35 | 5.39 | 5.31 | 5.35 | 5.04 | qfq | 76,603,182 | 410,118,318 | 0.19% |
| 2024-02-22 | 5.28 | 5.35 | 5.25 | 5.34 | 5.03 | qfq | 68,501,754 | 362,822,860 | 0.38% |
| 2024-02-21 | 5.16 | 5.44 | 5.14 | 5.32 | 5.01 | qfq | 133,123,220 | 707,132,737 | 2.50% |
| 2024-02-20 | 5.12 | 5.23 | 5.09 | 5.19 | 4.89 | qfq | 90,111,057 | 464,667,854 | 0.97% |
| 2024-02-19 | 5.12 | 5.14 | 5.01 | 5.14 | 4.84 | qfq | 106,590,780 | 542,498,906 | 0.59% |
| 2024-02-08 | 5.13 | 5.14 | 5.03 | 5.11 | 4.81 | qfq | 125,787,247 | 638,552,745 | -0.39% |
| 2024-02-07 | 5.15 | 5.19 | 5.08 | 5.13 | 4.83 | qfq | 111,062,853 | 568,513,137 | -0.77% |
| 2024-02-06 | 4.95 | 5.22 | 4.94 | 5.17 | 4.87 | qfq | 119,673,301 | 609,241,509 | 3.61% |
| 2024-02-05 | 4.95 | 5.05 | 4.85 | 4.99 | 4.70 | qfq | 119,381,878 | 593,014,997 | 0.40% |
| 2024-02-02 | 5.06 | 5.09 | 4.84 | 4.97 | 4.68 | qfq | 99,656,212 | 497,831,744 | -1.78% |
| 2024-02-01 | 5.05 | 5.13 | 5.03 | 5.06 | 4.76 | qfq | 88,803,575 | 450,562,138 | -0.78% |
| 2024-01-31 | 5.05 | 5.19 | 5.02 | 5.10 | 4.80 | qfq | 106,475,500 | 544,762,120 | 0.79% |
| 2024-01-30 | 5.10 | 5.15 | 5.05 | 5.06 | 4.76 | qfq | 79,487,629 | 405,631,648 | -1.75% |
| 2024-01-29 | 5.12 | 5.27 | 5.08 | 5.15 | 4.85 | qfq | 125,800,436 | 651,067,873 | 0.78% |
| 2024-01-26 | 5.11 | 5.15 | 5.04 | 5.11 | 4.81 | qfq | 100,364,627 | 511,278,611 | 0.20% |
| 2024-01-25 | 4.89 | 5.12 | 4.87 | 5.10 | 4.80 | qfq | 152,499,148 | 766,848,609 | 4.29% |
| 2024-01-24 | 4.68 | 4.93 | 4.68 | 4.89 | 4.60 | qfq | 109,278,263 | 524,369,961 | 4.71% |
| 2024-01-23 | 4.59 | 4.71 | 4.52 | 4.67 | 4.40 | qfq | 64,250,818 | 296,597,716 | 1.08% |
| 2024-01-22 | 4.70 | 4.75 | 4.58 | 4.62 | 4.35 | qfq | 67,622,667 | 317,343,230 | -1.70% |
| 2024-01-19 | 4.67 | 4.74 | 4.63 | 4.70 | 4.42 | qfq | 49,206,430 | 230,580,316 | -0.21% |
| 2024-01-18 | 4.72 | 4.73 | 4.56 | 4.71 | 4.43 | qfq | 72,985,901 | 338,401,880 | -0.21% |
| 2024-01-17 | 4.76 | 4.79 | 4.71 | 4.72 | 4.44 | qfq | 43,762,400 | 208,312,974 | -1.05% |
| 2024-01-16 | 4.70 | 4.79 | 4.68 | 4.77 | 4.49 | qfq | 55,142,406 | 261,505,773 | 1.27% |
| 2024-01-15 | 4.66 | 4.73 | 4.63 | 4.71 | 4.43 | qfq | 45,905,099 | 215,175,609 | 0.86% |
| 2024-01-12 | 4.68 | 4.73 | 4.65 | 4.67 | 4.40 | qfq | 44,102,575 | 206,675,285 | -0.85% |
| 2024-01-11 | 4.69 | 4.73 | 4.66 | 4.71 | 4.43 | qfq | 38,228,600 | 179,284,176 | 0.43% |
| 2024-01-10 | 4.71 | 4.75 | 4.67 | 4.69 | 4.42 | qfq | 32,692,500 | 153,884,061 | -0.85% |
| 2024-01-09 | 4.69 | 4.75 | 4.65 | 4.73 | 4.45 | qfq | 51,126,566 | 240,594,521 | 0.85% |
| 2024-01-08 | 4.79 | 4.81 | 4.68 | 4.69 | 4.42 | qfq | 65,424,950 | 308,967,105 | -2.49% |
| 2024-01-05 | 4.78 | 4.89 | 4.76 | 4.81 | 4.53 | qfq | 71,244,437 | 344,031,660 | 0.42% |
| 2024-01-04 | 4.80 | 4.83 | 4.74 | 4.79 | 4.51 | qfq | 49,878,312 | 238,135,798 | -0.62% |
| 2024-01-03 | 4.75 | 4.83 | 4.74 | 4.82 | 4.54 | qfq | 46,085,882 | 221,206,625 | 1.26% |
| 2024-01-02 | 4.84 | 4.84 | 4.76 | 4.76 | 4.48 | qfq | 65,830,422 | 315,284,356 | -1.65% |
| 2023-12-29 | 4.84 | 4.87 | 4.82 | 4.84 | 4.56 | qfq | 44,015,905 | 212,952,942 | 0.00% |
| 2023-12-28 | 4.73 | 4.87 | 4.72 | 4.84 | 4.56 | qfq | 68,088,059 | 328,183,399 | 2.11% |
| 2023-12-27 | 4.72 | 4.76 | 4.68 | 4.74 | 4.46 | qfq | 39,915,952 | 188,272,453 | 0.21% |
| 2023-12-26 | 4.72 | 4.74 | 4.70 | 4.73 | 4.45 | qfq | 25,315,500 | 119,524,137 | 0.21% |
| 2023-12-25 | 4.73 | 4.74 | 4.69 | 4.72 | 4.44 | qfq | 30,124,690 | 141,936,317 | -0.42% |
| 2023-12-22 | 4.73 | 4.79 | 4.70 | 4.74 | 4.46 | qfq | 48,189,441 | 228,670,587 | 0.21% |
| 2023-12-21 | 4.69 | 4.75 | 4.68 | 4.73 | 4.45 | qfq | 36,354,400 | 171,545,361 | 0.42% |
| 2023-12-20 | 4.76 | 4.79 | 4.70 | 4.71 | 4.43 | qfq | 32,745,551 | 155,350,250 | -1.05% |
| 2023-12-19 | 4.78 | 4.81 | 4.72 | 4.76 | 4.48 | qfq | 37,487,800 | 178,536,801 | -0.63% |
| 2023-12-18 | 4.82 | 4.86 | 4.78 | 4.79 | 4.51 | qfq | 43,114,728 | 207,687,444 | -0.83% |
| 2023-12-15 | 4.87 | 4.92 | 4.83 | 4.83 | 4.55 | qfq | 50,052,380 | 244,015,213 | -0.82% |
| 2023-12-14 | 4.91 | 4.93 | 4.86 | 4.87 | 4.58 | qfq | 40,035,014 | 195,664,056 | 0.00% |
| 2023-12-13 | 4.95 | 4.95 | 4.86 | 4.87 | 4.58 | qfq | 38,499,900 | 188,731,263 | -1.62% |
| 2023-12-12 | 4.93 | 4.97 | 4.90 | 4.95 | 4.66 | qfq | 37,562,714 | 185,578,095 | -0.20% |
| 2023-12-11 | 4.90 | 4.96 | 4.80 | 4.96 | 4.67 | qfq | 59,110,789 | 288,085,441 | 0.81% |
| 2023-12-08 | 4.95 | 4.98 | 4.90 | 4.92 | 4.63 | qfq | 33,240,956 | 164,248,873 | -0.61% |
| 2023-12-07 | 4.93 | 4.98 | 4.89 | 4.95 | 4.66 | qfq | 36,648,227 | 181,067,494 | 0.61% |
| 2023-12-06 | 4.90 | 4.95 | 4.88 | 4.92 | 4.63 | qfq | 31,485,687 | 154,879,543 | 0.00% |
| 2023-12-05 | 4.99 | 5.00 | 4.92 | 4.92 | 4.63 | qfq | 46,787,156 | 231,570,770 | -1.60% |
| 2023-12-04 | 5.06 | 5.08 | 4.99 | 5.00 | 4.71 | qfq | 52,038,559 | 261,156,330 | -1.19% |
| 2023-12-01 | 5.05 | 5.08 | 5.00 | 5.06 | 4.76 | qfq | 39,082,445 | 197,283,430 | 0.20% |
| 2023-11-30 | 5.02 | 5.07 | 5.01 | 5.05 | 4.75 | qfq | 40,046,323 | 202,113,345 | 0.80% |
| 2023-11-29 | 5.11 | 5.12 | 4.99 | 5.01 | 4.72 | qfq | 51,275,099 | 257,752,080 | -1.76% |
| 2023-11-28 | 5.10 | 5.15 | 5.08 | 5.10 | 4.80 | qfq | 42,333,332 | 216,419,136 | -0.39% |
| 2023-11-27 | 5.23 | 5.24 | 5.06 | 5.12 | 4.82 | qfq | 68,117,952 | 348,349,307 | -1.92% |
| 2023-11-24 | 5.28 | 5.28 | 5.21 | 5.22 | 4.91 | qfq | 35,607,391 | 186,276,329 | -0.76% |
| 2023-11-23 | 5.26 | 5.28 | 5.23 | 5.26 | 4.95 | qfq | 29,037,778 | 152,677,012 | 0.00% |
| 2023-11-22 | 5.27 | 5.30 | 5.25 | 5.26 | 4.95 | qfq | 31,975,700 | 168,534,037 | -0.19% |
| 2023-11-21 | 5.30 | 5.33 | 5.25 | 5.27 | 4.96 | qfq | 49,249,181 | 260,911,253 | -0.19% |
| 2023-11-20 | 5.25 | 5.33 | 5.22 | 5.28 | 4.97 | qfq | 59,286,441 | 312,671,819 | 0.96% |
| 2023-11-17 | 5.20 | 5.24 | 5.18 | 5.23 | 4.92 | qfq | 38,798,606 | 202,325,384 | 0.19% |
| 2023-11-16 | 5.30 | 5.32 | 5.22 | 5.22 | 4.91 | qfq | 45,665,381 | 239,891,398 | -1.69% |
| 2023-11-15 | 5.30 | 5.35 | 5.27 | 5.31 | 5.00 | qfq | 79,947,351 | 424,822,584 | 0.95% |
| 2023-11-14 | 5.25 | 5.34 | 5.22 | 5.26 | 4.95 | qfq | 66,237,300 | 349,125,537 | 0.38% |
| 2023-11-13 | 5.17 | 5.25 | 5.14 | 5.24 | 4.93 | qfq | 45,279,374 | 235,079,211 | 1.35% |
| 2023-11-10 | 5.21 | 5.23 | 5.14 | 5.17 | 4.87 | qfq | 54,339,668 | 280,664,569 | -1.15% |
| 2023-11-09 | 5.22 | 5.25 | 5.20 | 5.23 | 4.92 | qfq | 46,586,641 | 243,323,965 | 0.19% |
| 2023-11-08 | 5.23 | 5.27 | 5.20 | 5.22 | 4.91 | qfq | 46,647,422 | 244,152,256 | -0.57% |
| 2023-11-07 | 5.35 | 5.35 | 5.21 | 5.25 | 4.94 | qfq | 88,508,366 | 465,730,716 | -2.05% |
| 2023-11-06 | 5.35 | 5.38 | 5.31 | 5.36 | 5.05 | qfq | 77,926,701 | 416,717,499 | 0.75% |
| 2023-11-03 | 5.32 | 5.35 | 5.30 | 5.32 | 5.01 | qfq | 36,125,833 | 192,191,048 | 0.38% |
| 2023-11-02 | 5.32 | 5.39 | 5.29 | 5.30 | 4.99 | qfq | 40,757,114 | 217,747,123 | 0.19% |
| 2023-11-01 | 5.38 | 5.39 | 5.26 | 5.29 | 4.98 | qfq | 58,872,514 | 311,928,129 | -0.94% |
| 2023-10-31 | 5.33 | 5.40 | 5.32 | 5.34 | 5.03 | qfq | 64,336,615 | 344,357,950 | 0.00% |
| 2023-10-30 | 5.41 | 5.41 | 5.30 | 5.34 | 5.03 | qfq | 81,371,295 | 434,539,730 | -1.48% |
| 2023-10-27 | 5.48 | 5.48 | 5.36 | 5.42 | 5.10 | qfq | 87,093,170 | 473,010,515 | -2.17% |
| 2023-10-26 | 5.46 | 5.57 | 5.45 | 5.54 | 5.22 | qfq | 35,033,058 | 193,334,545 | 0.54% |
| 2023-10-25 | 5.57 | 5.60 | 5.48 | 5.51 | 5.19 | qfq | 42,899,030 | 237,160,718 | 0.18% |
| 2023-10-24 | 5.53 | 5.57 | 5.43 | 5.50 | 5.18 | qfq | 52,116,846 | 286,053,527 | -0.54% |
| 2023-10-23 | 5.55 | 5.62 | 5.48 | 5.53 | 5.21 | qfq | 42,275,800 | 234,642,737 | -0.54% |
| 2023-10-20 | 5.61 | 5.62 | 5.54 | 5.56 | 5.23 | qfq | 41,269,244 | 230,044,211 | -1.07% |
| 2023-10-19 | 5.77 | 5.80 | 5.61 | 5.62 | 5.29 | qfq | 64,399,907 | 365,116,638 | -3.10% |
| 2023-10-18 | 5.86 | 5.90 | 5.80 | 5.80 | 5.46 | qfq | 37,485,400 | 219,202,062 | -1.02% |
| 2023-10-17 | 5.74 | 5.87 | 5.73 | 5.86 | 5.52 | qfq | 59,251,405 | 344,283,370 | 2.27% |
| 2023-10-16 | 5.80 | 5.80 | 5.70 | 5.73 | 5.39 | qfq | 47,625,000 | 272,763,424 | -0.87% |
| 2023-10-13 | 5.82 | 5.85 | 5.75 | 5.78 | 5.44 | qfq | 49,939,319 | 288,868,648 | -1.70% |
| 2023-10-12 | 5.76 | 5.93 | 5.75 | 5.88 | 5.54 | qfq | 88,089,612 | 514,725,430 | 3.70% |
| 2023-10-11 | 5.73 | 5.76 | 5.66 | 5.67 | 5.34 | qfq | 36,638,249 | 209,019,805 | -0.70% |
| 2023-10-10 | 5.86 | 5.87 | 5.68 | 5.71 | 5.38 | qfq | 57,133,493 | 327,360,631 | -1.72% |
| 2023-10-09 | 5.85 | 5.88 | 5.77 | 5.81 | 5.47 | qfq | 54,120,359 | 314,818,404 | -1.53% |
| 2023-09-28 | 5.97 | 6.00 | 5.88 | 5.90 | 5.55 | qfq | 45,864,800 | 271,132,141 | -0.84% |
| 2023-09-27 | 6.06 | 6.06 | 5.93 | 5.95 | 5.60 | qfq | 46,797,015 | 279,839,432 | -1.65% |
| 2023-09-26 | 6.03 | 6.11 | 6.02 | 6.05 | 5.70 | qfq | 43,049,893 | 260,885,076 | 0.50% |
| 2023-09-25 | 6.02 | 6.10 | 5.97 | 6.02 | 5.67 | qfq | 58,396,699 | 353,022,095 | -0.33% |
| 2023-09-22 | 5.95 | 6.05 | 5.92 | 6.04 | 5.69 | qfq | 57,261,142 | 343,094,998 | 1.51% |
| 2023-09-21 | 5.96 | 5.97 | 5.90 | 5.95 | 5.60 | qfq | 33,736,924 | 200,357,528 | 0.00% |
| 2023-09-20 | 5.97 | 5.98 | 5.90 | 5.95 | 5.60 | qfq | 28,131,904 | 167,020,211 | -0.34% |
| 2023-09-19 | 5.90 | 5.97 | 5.87 | 5.97 | 5.62 | qfq | 42,160,989 | 250,354,606 | 1.36% |
| 2023-09-18 | 5.92 | 5.92 | 5.85 | 5.89 | 5.55 | qfq | 43,853,283 | 258,204,058 | -0.34% |
| 2023-09-15 | 5.96 | 6.02 | 5.90 | 5.91 | 5.56 | qfq | 53,710,525 | 319,907,912 | -0.34% |
| 2023-09-14 | 5.90 | 5.95 | 5.88 | 5.93 | 5.58 | qfq | 49,981,952 | 295,477,505 | 1.02% |
| 2023-09-13 | 5.93 | 5.93 | 5.84 | 5.87 | 5.53 | qfq | 34,687,428 | 203,722,823 | -0.68% |
| 2023-09-12 | 5.92 | 5.95 | 5.88 | 5.91 | 5.56 | qfq | 31,041,796 | 183,507,896 | -0.84% |
| 2023-09-11 | 5.94 | 6.02 | 5.90 | 5.96 | 5.61 | qfq | 63,583,151 | 379,027,498 | 1.02% |
| 2023-09-08 | 5.88 | 5.91 | 5.84 | 5.90 | 5.55 | qfq | 28,963,478 | 170,148,226 | 0.00% |
| 2023-09-07 | 5.89 | 5.95 | 5.87 | 5.90 | 5.55 | qfq | 52,301,365 | 309,231,958 | -0.51% |
| 2023-09-06 | 5.85 | 5.94 | 5.83 | 5.93 | 5.58 | qfq | 52,830,520 | 310,879,967 | 0.68% |
| 2023-09-05 | 6.08 | 6.08 | 5.87 | 5.89 | 5.55 | qfq | 89,377,082 | 529,689,228 | -3.60% |
| 2023-09-04 | 5.99 | 6.14 | 5.95 | 6.11 | 5.75 | qfq | 89,657,114 | 545,612,764 | 2.35% |
| 2023-09-01 | 5.92 | 6.02 | 5.88 | 5.97 | 5.62 | qfq | 73,360,761 | 436,914,231 | 2.23% |
| 2023-08-31 | 5.94 | 6.02 | 5.84 | 5.84 | 5.50 | qfq | 69,328,054 | 409,949,955 | -1.18% |
| 2023-08-30 | 5.97 | 6.00 | 5.90 | 5.91 | 5.56 | qfq | 57,410,612 | 340,410,415 | -1.01% |
| 2023-08-29 | 6.05 | 6.08 | 5.92 | 5.97 | 5.62 | qfq | 76,080,154 | 454,861,972 | -1.49% |
| 2023-08-28 | 6.33 | 6.33 | 6.02 | 6.06 | 5.71 | qfq | 85,174,359 | 523,611,035 | 2.54% |
| 2023-08-25 | 5.85 | 5.96 | 5.82 | 5.91 | 5.56 | qfq | 41,344,167 | 243,261,747 | 1.20% |
| 2023-08-24 | 5.91 | 5.96 | 5.84 | 5.84 | 5.50 | qfq | 43,565,934 | 256,579,048 | -1.52% |
| 2023-08-23 | 5.98 | 6.02 | 5.91 | 5.93 | 5.58 | qfq | 34,261,697 | 204,062,755 | -1.00% |
| 2023-08-22 | 5.88 | 6.01 | 5.87 | 5.99 | 5.64 | qfq | 57,369,815 | 340,435,204 | 2.57% |
| 2023-08-21 | 5.98 | 5.98 | 5.84 | 5.84 | 5.50 | qfq | 66,452,800 | 391,535,148 | -2.83% |
| 2023-08-18 | 6.04 | 6.17 | 5.99 | 6.01 | 5.66 | qfq | 74,054,462 | 448,631,797 | -0.33% |
| 2023-08-17 | 6.08 | 6.10 | 5.95 | 6.03 | 5.68 | qfq | 57,453,381 | 345,863,610 | -1.15% |
| 2023-08-16 | 6.15 | 6.20 | 6.08 | 6.10 | 5.74 | qfq | 41,966,909 | 257,101,374 | -1.29% |
| 2023-08-15 | 6.11 | 6.24 | 6.09 | 6.18 | 5.82 | qfq | 50,376,704 | 311,316,205 | 1.48% |
| 2023-08-14 | 6.04 | 6.15 | 6.00 | 6.09 | 5.73 | qfq | 55,328,711 | 335,902,607 | -0.98% |
| 2023-08-11 | 6.30 | 6.34 | 6.14 | 6.15 | 5.79 | qfq | 57,789,790 | 359,221,719 | -2.38% |
| 2023-08-10 | 6.25 | 6.31 | 6.23 | 6.30 | 5.93 | qfq | 36,952,240 | 231,809,653 | 0.48% |
| 2023-08-09 | 6.28 | 6.31 | 6.23 | 6.27 | 5.90 | qfq | 33,986,156 | 213,035,138 | -0.32% |
| 2023-08-08 | 6.31 | 6.35 | 6.16 | 6.29 | 5.92 | qfq | 51,702,642 | 324,630,673 | -0.47% |
| 2023-08-07 | 6.39 | 6.41 | 6.28 | 6.32 | 5.95 | qfq | 68,108,957 | 431,091,583 | -2.47% |
| 2023-08-04 | 6.45 | 6.64 | 6.43 | 6.48 | 6.10 | qfq | 139,119,230 | 910,104,606 | 1.41% |
| 2023-08-03 | 6.24 | 6.42 | 6.19 | 6.39 | 6.02 | qfq | 87,446,655 | 554,213,836 | 2.40% |
| 2023-08-02 | 6.25 | 6.34 | 6.21 | 6.24 | 5.87 | qfq | 50,989,755 | 318,772,599 | -0.32% |
| 2023-08-01 | 6.28 | 6.35 | 6.23 | 6.26 | 5.89 | qfq | 71,668,444 | 449,408,232 | -0.79% |
| 2023-07-31 | 6.33 | 6.46 | 6.25 | 6.31 | 5.94 | qfq | 109,269,975 | 692,006,907 | -0.47% |
| 2023-07-28 | 6.17 | 6.38 | 6.12 | 6.34 | 5.97 | qfq | 109,447,582 | 686,397,212 | 0.00% |
| 2023-07-27 | 6.26 | 6.45 | 6.21 | 6.34 | 5.81 | qfq | 80,358,425 | 509,506,760 | 1.28% |
| 2023-07-26 | 6.22 | 6.29 | 6.19 | 6.26 | 5.74 | qfq | 58,346,670 | 363,838,322 | 0.16% |
| 2023-07-25 | 6.01 | 6.29 | 6.01 | 6.25 | 5.73 | qfq | 112,288,662 | 691,961,954 | 5.93% |
| 2023-07-24 | 5.86 | 5.95 | 5.84 | 5.90 | 5.41 | qfq | 30,946,402 | 182,663,636 | 0.17% |
| 2023-07-21 | 5.93 | 5.96 | 5.87 | 5.89 | 5.40 | qfq | 28,776,724 | 169,962,901 | -0.34% |
| 2023-07-20 | 6.02 | 6.05 | 5.89 | 5.91 | 5.42 | qfq | 47,205,740 | 281,239,638 | -1.99% |
| 2023-07-19 | 6.03 | 6.05 | 5.96 | 6.03 | 5.53 | qfq | 35,441,519 | 212,814,158 | -0.17% |
| 2023-07-18 | 6.05 | 6.09 | 6.01 | 6.04 | 5.54 | qfq | 30,259,382 | 182,959,041 | 0.17% |
| 2023-07-17 | 6.01 | 6.07 | 5.98 | 6.03 | 5.53 | qfq | 28,405,598 | 171,173,532 | -0.50% |