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
东吴证券601555.SH
最近收盘价7.962026-07-17
最近交易日2026-07-17
成交量（股）39,014,696
成交额（元）313,338,261
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | 2025-10-15 | cash_dividend | 0.138 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.237 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.188 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 8.01 | 8.13 | 7.93 | 7.96 | 7.96 | qfq | 39,014,696 | 313,338,261 | -0.87% |
| 2026-07-16 | 8.14 | 8.22 | 8.00 | 8.03 | 8.03 | qfq | 43,948,729 | 355,035,492 | -1.83% |
| 2026-07-15 | 7.95 | 8.23 | 7.94 | 8.18 | 8.18 | qfq | 58,884,457 | 478,288,522 | 2.63% |
| 2026-07-14 | 7.89 | 8.03 | 7.83 | 7.97 | 7.97 | qfq | 33,091,364 | 263,730,929 | 0.89% |
| 2026-07-13 | 7.95 | 8.00 | 7.88 | 7.90 | 7.90 | qfq | 30,775,591 | 243,623,093 | -1.25% |
| 2026-07-10 | 8.14 | 8.15 | 7.98 | 8.00 | 8.00 | qfq | 35,879,415 | 287,811,828 | -1.60% |
| 2026-07-09 | 8.06 | 8.14 | 8.02 | 8.13 | 8.13 | qfq | 31,789,003 | 256,604,020 | 0.87% |
| 2026-07-08 | 8.07 | 8.15 | 8.03 | 8.06 | 8.06 | qfq | 26,655,064 | 215,410,661 | -0.37% |
| 2026-07-07 | 8.16 | 8.19 | 8.06 | 8.09 | 8.09 | qfq | 30,814,790 | 249,632,510 | -0.98% |
| 2026-07-06 | 8.23 | 8.25 | 8.09 | 8.17 | 8.17 | qfq | 37,208,113 | 303,313,921 | 0.25% |
| 2026-07-03 | 8.18 | 8.24 | 8.09 | 8.15 | 8.15 | qfq | 40,815,335 | 332,230,986 | -0.12% |
| 2026-07-02 | 8.28 | 8.31 | 8.07 | 8.16 | 8.16 | qfq | 59,617,353 | 486,355,049 | -1.45% |
| 2026-07-01 | 7.96 | 8.36 | 7.86 | 8.28 | 8.28 | qfq | 93,643,339 | 761,915,698 | 4.55% |
| 2026-06-30 | 7.87 | 8.02 | 7.81 | 7.92 | 7.92 | qfq | 42,428,711 | 335,028,388 | 0.25% |
| 2026-06-29 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | qfq | 38,322,588 | 301,912,559 | 1.67% |
| 2026-06-26 | 8.10 | 8.18 | 7.77 | 7.77 | 7.77 | qfq | 53,216,400 | 422,813,792 | -4.43% |
| 2026-06-25 | 7.93 | 8.20 | 7.82 | 8.13 | 8.13 | qfq | 64,799,778 | 522,042,494 | 2.26% |
| 2026-06-24 | 8.12 | 8.22 | 7.93 | 7.95 | 7.95 | qfq | 54,454,031 | 438,085,496 | -2.09% |
| 2026-06-23 | 8.03 | 8.29 | 8.01 | 8.12 | 8.12 | qfq | 92,888,929 | 760,093,367 | 0.74% |
| 2026-06-22 | 7.59 | 8.08 | 7.54 | 8.06 | 8.06 | qfq | 90,928,411 | 713,304,207 | 6.33% |
| 2026-06-18 | 7.83 | 7.84 | 7.55 | 7.58 | 7.58 | qfq | 37,891,830 | 289,919,785 | -3.19% |
| 2026-06-17 | 7.91 | 7.96 | 7.79 | 7.83 | 7.83 | qfq | 26,386,084 | 207,646,493 | -1.01% |
| 2026-06-16 | 7.90 | 7.98 | 7.84 | 7.91 | 7.91 | qfq | 34,430,894 | 272,030,824 | -0.25% |
| 2026-06-15 | 7.71 | 8.13 | 7.70 | 7.93 | 7.93 | qfq | 69,999,028 | 556,355,446 | 2.85% |
| 2026-06-12 | 7.41 | 7.72 | 7.36 | 7.71 | 7.71 | qfq | 65,988,068 | 501,926,597 | 4.33% |
| 2026-06-11 | 7.47 | 7.55 | 7.32 | 7.39 | 7.39 | qfq | 29,946,339 | 221,880,876 | -1.34% |
| 2026-06-10 | 7.34 | 7.51 | 7.31 | 7.49 | 7.49 | qfq | 42,167,368 | 312,616,435 | 1.90% |
| 2026-06-09 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | qfq | 23,988,484 | 175,904,804 | 0.55% |
| 2026-06-08 | 7.45 | 7.55 | 7.25 | 7.31 | 7.31 | qfq | 39,764,068 | 293,463,592 | -2.66% |
| 2026-06-05 | 7.55 | 7.66 | 7.49 | 7.51 | 7.51 | qfq | 33,804,598 | 256,116,030 | -0.53% |
| 2026-06-04 | 7.56 | 7.68 | 7.46 | 7.55 | 7.55 | qfq | 45,987,683 | 346,852,092 | -0.79% |
| 2026-06-03 | 7.93 | 7.94 | 7.59 | 7.61 | 7.61 | qfq | 71,241,697 | 548,214,786 | -4.04% |
| 2026-06-02 | 7.92 | 8.02 | 7.87 | 7.93 | 7.93 | qfq | 33,242,667 | 263,847,810 | -0.13% |
| 2026-06-01 | 7.82 | 8.05 | 7.80 | 7.94 | 7.94 | qfq | 35,525,118 | 281,381,789 | 1.28% |
| 2026-05-29 | 7.80 | 7.89 | 7.77 | 7.84 | 7.84 | qfq | 44,600,019 | 349,432,159 | 0.64% |
| 2026-05-28 | 7.90 | 7.95 | 7.76 | 7.79 | 7.79 | qfq | 31,840,251 | 249,315,789 | -1.64% |
| 2026-05-27 | 7.96 | 8.10 | 7.87 | 7.92 | 7.92 | qfq | 32,449,157 | 258,257,442 | -0.88% |
| 2026-05-26 | 7.93 | 8.09 | 7.87 | 7.99 | 7.99 | qfq | 39,780,302 | 317,759,124 | 0.88% |
| 2026-05-25 | 7.95 | 7.99 | 7.85 | 7.92 | 7.92 | qfq | 25,545,857 | 201,811,623 | 0.38% |
| 2026-05-22 | 8.05 | 8.09 | 7.89 | 7.89 | 7.89 | qfq | 42,823,686 | 340,062,953 | -1.50% |
| 2026-05-21 | 8.11 | 8.40 | 8.01 | 8.01 | 8.01 | qfq | 58,174,635 | 479,068,611 | -1.23% |
| 2026-05-20 | 8.15 | 8.17 | 8.07 | 8.11 | 8.11 | qfq | 23,399,730 | 189,698,762 | -1.10% |
| 2026-05-19 | 8.06 | 8.28 | 8.01 | 8.20 | 8.20 | qfq | 35,584,520 | 288,781,323 | 1.99% |
| 2026-05-18 | 8.12 | 8.23 | 8.00 | 8.04 | 8.04 | qfq | 34,850,158 | 282,018,768 | -1.71% |
| 2026-05-15 | 8.45 | 8.52 | 8.12 | 8.18 | 8.18 | qfq | 54,141,452 | 449,090,193 | -3.31% |
| 2026-05-14 | 8.54 | 8.66 | 8.46 | 8.46 | 8.46 | qfq | 53,046,734 | 453,623,995 | -0.82% |
| 2026-05-13 | 8.54 | 8.62 | 8.45 | 8.53 | 8.53 | qfq | 38,590,343 | 328,201,429 | -0.70% |
| 2026-05-12 | 8.55 | 8.73 | 8.47 | 8.59 | 8.59 | qfq | 79,743,596 | 687,003,657 | 0.47% |
| 2026-05-11 | 8.24 | 8.64 | 8.21 | 8.55 | 8.55 | qfq | 99,892,747 | 844,685,322 | 3.51% |
| 2026-05-08 | 8.15 | 8.38 | 8.13 | 8.26 | 8.26 | qfq | 57,052,763 | 473,348,725 | 1.10% |
| 2026-05-07 | 8.23 | 8.26 | 8.10 | 8.17 | 8.17 | qfq | 50,506,449 | 411,385,121 | -0.12% |
| 2026-05-06 | 8.10 | 8.23 | 8.06 | 8.18 | 8.18 | qfq | 62,298,766 | 508,138,648 | 1.74% |
| 2026-04-30 | 8.09 | 8.19 | 8.03 | 8.04 | 8.04 | qfq | 62,013,309 | 501,548,777 | -0.74% |
| 2026-04-29 | 8.10 | 8.13 | 7.91 | 8.10 | 8.10 | qfq | 93,022,815 | 747,341,632 | -3.57% |
| 2026-04-28 | 8.30 | 8.49 | 8.28 | 8.40 | 8.40 | qfq | 56,337,777 | 473,583,081 | 1.08% |
| 2026-04-27 | 8.25 | 8.36 | 8.24 | 8.31 | 8.31 | qfq | 31,690,961 | 263,115,044 | 0.12% |
| 2026-04-24 | 8.26 | 8.36 | 8.19 | 8.30 | 8.30 | qfq | 33,843,916 | 280,406,026 | 0.24% |
| 2026-04-23 | 8.29 | 8.34 | 8.21 | 8.28 | 8.28 | qfq | 29,240,956 | 241,806,486 | -0.48% |
| 2026-04-22 | 8.18 | 8.41 | 8.17 | 8.32 | 8.32 | qfq | 42,149,359 | 350,365,914 | 1.46% |
| 2026-04-21 | 8.24 | 8.29 | 8.17 | 8.20 | 8.20 | qfq | 29,657,298 | 243,546,378 | -0.61% |
| 2026-04-20 | 8.36 | 8.36 | 8.24 | 8.25 | 8.25 | qfq | 25,887,517 | 214,428,598 | -0.36% |
| 2026-04-17 | 8.31 | 8.32 | 8.24 | 8.28 | 8.28 | qfq | 29,932,272 | 247,618,840 | -0.36% |
| 2026-04-16 | 8.36 | 8.41 | 8.31 | 8.31 | 8.31 | qfq | 37,140,465 | 310,340,792 | -0.48% |
| 2026-04-15 | 8.42 | 8.45 | 8.33 | 8.35 | 8.35 | qfq | 28,360,092 | 237,145,537 | -0.83% |
| 2026-04-14 | 8.35 | 8.42 | 8.29 | 8.42 | 8.42 | qfq | 42,278,790 | 353,049,334 | 1.57% |
| 2026-04-13 | 8.20 | 8.36 | 8.17 | 8.29 | 8.29 | qfq | 38,219,083 | 316,982,813 | 0.24% |
| 2026-04-10 | 8.28 | 8.50 | 8.26 | 8.27 | 8.27 | qfq | 71,541,716 | 599,242,049 | 1.22% |
| 2026-04-09 | 8.31 | 8.31 | 8.16 | 8.17 | 8.17 | qfq | 38,278,479 | 315,157,470 | -2.74% |
| 2026-04-08 | 8.12 | 8.43 | 8.11 | 8.40 | 8.40 | qfq | 81,872,740 | 677,508,771 | 4.87% |
| 2026-04-07 | 7.96 | 8.09 | 7.95 | 8.01 | 8.01 | qfq | 28,237,650 | 226,036,937 | 0.13% |
| 2026-04-03 | 7.96 | 8.10 | 7.96 | 8.00 | 8.00 | qfq | 47,462,108 | 381,523,567 | 0.63% |
| 2026-04-02 | 7.91 | 8.02 | 7.89 | 7.95 | 7.95 | qfq | 41,412,451 | 329,677,238 | 0.00% |
| 2026-04-01 | 7.92 | 7.97 | 7.85 | 7.95 | 7.95 | qfq | 41,058,063 | 325,133,177 | 1.40% |
| 2026-03-31 | 7.78 | 7.92 | 7.76 | 7.84 | 7.84 | qfq | 55,171,194 | 433,807,089 | 0.77% |
| 2026-03-30 | 7.70 | 7.79 | 7.67 | 7.78 | 7.78 | qfq | 42,446,441 | 328,644,941 | 0.00% |
| 2026-03-27 | 7.65 | 7.81 | 7.61 | 7.78 | 7.78 | qfq | 50,908,371 | 393,168,568 | 1.17% |
| 2026-03-26 | 7.89 | 7.90 | 7.65 | 7.69 | 7.69 | qfq | 68,959,109 | 534,880,819 | -2.78% |
| 2026-03-25 | 7.85 | 7.99 | 7.83 | 7.91 | 7.91 | qfq | 50,250,613 | 397,718,170 | 0.89% |
| 2026-03-24 | 7.90 | 7.92 | 7.74 | 7.84 | 7.84 | qfq | 61,383,300 | 480,395,312 | 0.38% |
| 2026-03-23 | 8.11 | 8.12 | 7.79 | 7.81 | 7.81 | qfq | 75,608,767 | 600,810,573 | -4.64% |
| 2026-03-20 | 8.32 | 8.36 | 8.19 | 8.19 | 8.19 | qfq | 49,299,759 | 407,785,372 | -1.33% |
| 2026-03-19 | 8.35 | 8.40 | 8.27 | 8.30 | 8.30 | qfq | 67,650,181 | 563,850,746 | -1.43% |
| 2026-03-18 | 8.55 | 8.57 | 8.38 | 8.42 | 8.42 | qfq | 74,263,518 | 627,400,517 | -1.64% |
| 2026-03-17 | 8.65 | 8.80 | 8.51 | 8.56 | 8.56 | qfq | 146,963,361 | 1,265,252,597 | -0.81% |
| 2026-03-16 | 9.12 | 9.12 | 8.57 | 8.63 | 8.63 | qfq | 177,838,314 | 1,562,408,435 | -7.10% |
| 2026-02-27 | 9.29 | 9.35 | 9.23 | 9.29 | 9.29 | qfq | 34,826,548 | 323,734,022 | 0.00% |
| 2026-02-26 | 9.41 | 9.42 | 9.25 | 9.29 | 9.29 | qfq | 52,384,235 | 487,481,160 | -1.17% |
| 2026-02-25 | 9.29 | 9.53 | 9.29 | 9.40 | 9.40 | qfq | 65,573,100 | 619,205,507 | 1.18% |
| 2026-02-24 | 9.39 | 9.41 | 9.28 | 9.29 | 9.29 | qfq | 42,487,253 | 396,214,011 | -0.43% |
| 2026-02-13 | 9.43 | 9.59 | 9.31 | 9.33 | 9.33 | qfq | 52,673,465 | 497,824,251 | -1.06% |
| 2026-02-12 | 9.58 | 9.58 | 9.42 | 9.43 | 9.43 | qfq | 42,615,913 | 402,787,806 | -1.15% |
| 2026-02-11 | 9.44 | 9.60 | 9.43 | 9.54 | 9.54 | qfq | 46,503,868 | 444,056,506 | 1.06% |
| 2026-02-10 | 9.52 | 9.54 | 9.43 | 9.44 | 9.44 | qfq | 33,340,976 | 315,992,285 | -0.94% |
| 2026-02-09 | 9.40 | 9.55 | 9.39 | 9.53 | 9.53 | qfq | 50,344,062 | 477,842,409 | 1.93% |
| 2026-02-06 | 9.45 | 9.55 | 9.33 | 9.35 | 9.35 | qfq | 57,406,312 | 542,006,820 | -1.48% |
| 2026-02-05 | 9.45 | 9.59 | 9.40 | 9.49 | 9.49 | qfq | 64,714,346 | 614,048,294 | -0.11% |
| 2026-02-04 | 9.20 | 9.53 | 9.15 | 9.50 | 9.50 | qfq | 81,652,530 | 767,461,551 | 3.15% |
| 2026-02-03 | 9.43 | 9.45 | 9.16 | 9.21 | 9.21 | qfq | 74,976,220 | 693,204,931 | -1.71% |
| 2026-02-02 | 9.57 | 9.78 | 9.33 | 9.37 | 9.37 | qfq | 98,208,409 | 938,445,005 | -2.09% |
| 2026-01-30 | 9.56 | 9.69 | 9.49 | 9.57 | 9.57 | qfq | 78,240,946 | 751,019,702 | -0.42% |
| 2026-01-29 | 9.46 | 9.64 | 9.41 | 9.61 | 9.61 | qfq | 73,049,180 | 696,683,628 | 0.95% |
| 2026-01-28 | 9.45 | 9.62 | 9.45 | 9.52 | 9.52 | qfq | 71,694,477 | 684,172,674 | 0.74% |
| 2026-01-27 | 9.43 | 9.51 | 9.27 | 9.45 | 9.45 | qfq | 54,766,332 | 515,064,572 | -0.21% |
| 2026-01-26 | 9.36 | 9.64 | 9.32 | 9.47 | 9.47 | qfq | 102,719,647 | 976,346,351 | 1.07% |
| 2026-01-23 | 9.39 | 9.45 | 9.33 | 9.37 | 9.37 | qfq | 49,193,902 | 461,021,770 | -0.43% |
| 2026-01-22 | 9.28 | 9.43 | 9.27 | 9.41 | 9.41 | qfq | 60,390,416 | 565,956,320 | 1.18% |
| 2026-01-21 | 9.25 | 9.38 | 9.20 | 9.30 | 9.30 | qfq | 55,079,892 | 511,109,171 | 0.11% |
| 2026-01-20 | 9.08 | 9.31 | 9.07 | 9.29 | 9.29 | qfq | 94,512,640 | 873,382,741 | 2.31% |
| 2026-01-19 | 9.01 | 9.09 | 8.95 | 9.08 | 9.08 | qfq | 43,683,430 | 394,546,518 | 0.55% |
| 2026-01-16 | 9.11 | 9.17 | 9.01 | 9.03 | 9.03 | qfq | 58,493,631 | 530,581,962 | -0.44% |
| 2026-01-15 | 9.16 | 9.21 | 9.05 | 9.07 | 9.07 | qfq | 62,344,945 | 568,156,378 | -1.31% |
| 2026-01-14 | 9.25 | 9.46 | 9.13 | 9.19 | 9.19 | qfq | 98,227,381 | 914,724,319 | -0.86% |
| 2026-01-13 | 9.34 | 9.44 | 9.23 | 9.27 | 9.27 | qfq | 60,638,341 | 565,891,013 | -0.75% |
| 2026-01-12 | 9.26 | 9.36 | 9.19 | 9.34 | 9.34 | qfq | 59,166,045 | 548,854,757 | 1.08% |
| 2026-01-09 | 9.16 | 9.28 | 9.15 | 9.24 | 9.24 | qfq | 46,572,424 | 429,191,408 | 0.98% |
| 2026-01-08 | 9.37 | 9.38 | 9.13 | 9.15 | 9.15 | qfq | 78,854,284 | 728,154,374 | -2.87% |
| 2026-01-07 | 9.50 | 9.52 | 9.35 | 9.42 | 9.42 | qfq | 62,661,028 | 590,883,383 | -0.84% |
| 2026-01-06 | 9.18 | 9.53 | 9.18 | 9.50 | 9.50 | qfq | 112,927,216 | 1,065,341,815 | 3.15% |
| 2026-01-05 | 9.11 | 9.23 | 9.08 | 9.21 | 9.21 | qfq | 47,690,091 | 438,092,574 | 1.66% |
| 2025-12-31 | 9.11 | 9.17 | 9.05 | 9.06 | 9.06 | qfq | 32,234,967 | 293,374,260 | -0.77% |
| 2025-12-30 | 9.12 | 9.18 | 9.08 | 9.13 | 9.13 | qfq | 28,527,254 | 260,419,877 | -0.11% |
| 2025-12-29 | 9.15 | 9.19 | 9.10 | 9.14 | 9.14 | qfq | 27,840,324 | 254,454,422 | -0.22% |
| 2025-12-26 | 9.07 | 9.25 | 9.05 | 9.16 | 9.16 | qfq | 52,516,576 | 480,799,985 | 0.99% |
| 2025-12-25 | 9.06 | 9.13 | 9.05 | 9.07 | 9.07 | qfq | 39,980,630 | 363,074,645 | 0.00% |
| 2025-12-24 | 8.86 | 9.11 | 8.85 | 9.07 | 9.07 | qfq | 64,199,759 | 579,893,687 | 2.37% |
| 2025-12-23 | 8.83 | 8.94 | 8.81 | 8.86 | 8.86 | qfq | 34,718,776 | 308,256,656 | 0.34% |
| 2025-12-22 | 8.86 | 8.89 | 8.82 | 8.83 | 8.83 | qfq | 29,959,027 | 265,263,342 | -0.34% |
| 2025-12-19 | 8.85 | 8.93 | 8.81 | 8.86 | 8.86 | qfq | 35,041,113 | 311,195,728 | 0.00% |
| 2025-12-18 | 8.92 | 8.95 | 8.84 | 8.86 | 8.86 | qfq | 36,620,929 | 325,212,588 | -0.89% |
| 2025-12-17 | 8.80 | 9.03 | 8.69 | 8.94 | 8.94 | qfq | 59,784,809 | 529,603,093 | 1.59% |
| 2025-12-16 | 8.93 | 8.94 | 8.80 | 8.80 | 8.80 | qfq | 39,803,690 | 351,820,934 | -1.35% |
| 2025-12-15 | 8.90 | 9.05 | 8.88 | 8.92 | 8.92 | qfq | 41,858,803 | 375,255,758 | -0.11% |
| 2025-12-12 | 8.90 | 8.97 | 8.88 | 8.93 | 8.93 | qfq | 31,279,298 | 279,047,543 | 0.34% |
| 2025-12-11 | 9.00 | 9.02 | 8.89 | 8.90 | 8.90 | qfq | 22,964,236 | 205,438,294 | -1.22% |
| 2025-12-10 | 8.95 | 9.05 | 8.90 | 9.01 | 9.01 | qfq | 31,088,267 | 278,758,393 | 0.45% |
| 2025-12-09 | 9.06 | 9.09 | 8.96 | 8.97 | 8.97 | qfq | 31,682,321 | 285,795,325 | -1.43% |
| 2025-12-08 | 9.17 | 9.30 | 9.10 | 9.10 | 9.10 | qfq | 79,304,556 | 729,278,123 | 0.78% |
| 2025-12-05 | 8.86 | 9.09 | 8.82 | 9.03 | 9.03 | qfq | 58,875,907 | 527,862,144 | 1.69% |
| 2025-12-04 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | qfq | 17,142,542 | 151,982,586 | 0.34% |
| 2025-12-03 | 8.93 | 8.97 | 8.84 | 8.85 | 8.85 | qfq | 24,734,798 | 219,956,373 | -0.67% |
| 2025-12-02 | 8.96 | 8.98 | 8.90 | 8.91 | 8.91 | qfq | 16,502,931 | 147,341,166 | -0.78% |
| 2025-12-01 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | qfq | 24,979,855 | 223,573,219 | 0.56% |
| 2025-11-28 | 8.88 | 8.97 | 8.83 | 8.93 | 8.93 | qfq | 28,734,637 | 256,058,139 | 0.79% |
| 2025-11-27 | 8.86 | 8.92 | 8.84 | 8.86 | 8.86 | qfq | 20,995,642 | 186,455,879 | 0.00% |
| 2025-11-26 | 8.92 | 8.93 | 8.86 | 8.86 | 8.86 | qfq | 22,771,054 | 202,413,861 | -0.34% |
| 2025-11-25 | 8.96 | 8.98 | 8.89 | 8.89 | 8.89 | qfq | 31,574,320 | 282,167,008 | -0.22% |
| 2025-11-24 | 9.00 | 9.04 | 8.91 | 8.91 | 8.91 | qfq | 34,947,915 | 313,131,912 | -0.89% |
| 2025-11-21 | 9.21 | 9.27 | 8.96 | 8.99 | 8.99 | qfq | 76,576,944 | 694,838,041 | -3.13% |
| 2025-11-20 | 9.45 | 9.48 | 9.27 | 9.28 | 9.28 | qfq | 52,618,448 | 493,065,253 | -0.11% |
| 2025-11-19 | 9.28 | 9.33 | 9.22 | 9.29 | 9.29 | qfq | 27,867,983 | 258,516,634 | 0.00% |
| 2025-11-18 | 9.28 | 9.34 | 9.25 | 9.29 | 9.29 | qfq | 28,401,683 | 264,158,792 | 0.00% |
| 2025-11-17 | 9.35 | 9.37 | 9.28 | 9.29 | 9.29 | qfq | 34,425,915 | 320,416,295 | -0.75% |
| 2025-11-14 | 9.43 | 9.46 | 9.36 | 9.36 | 9.36 | qfq | 30,364,182 | 285,501,132 | -1.06% |
| 2025-11-13 | 9.36 | 9.48 | 9.36 | 9.46 | 9.46 | qfq | 32,773,168 | 309,168,955 | 0.75% |
| 2025-11-12 | 9.42 | 9.46 | 9.36 | 9.39 | 9.39 | qfq | 33,955,720 | 319,343,039 | -0.42% |
| 2025-11-11 | 9.57 | 9.58 | 9.40 | 9.43 | 9.43 | qfq | 44,149,130 | 418,188,106 | -1.26% |
| 2025-11-10 | 9.48 | 9.60 | 9.42 | 9.55 | 9.55 | qfq | 39,134,279 | 372,389,180 | 0.84% |
| 2025-11-07 | 9.53 | 9.56 | 9.46 | 9.47 | 9.47 | qfq | 36,108,922 | 342,971,182 | -1.15% |
| 2025-11-06 | 9.44 | 9.61 | 9.43 | 9.58 | 9.58 | qfq | 55,338,135 | 528,415,021 | 1.81% |
| 2025-11-05 | 9.37 | 9.45 | 9.33 | 9.41 | 9.41 | qfq | 30,934,371 | 291,075,224 | -0.11% |
| 2025-11-04 | 9.49 | 9.51 | 9.40 | 9.42 | 9.42 | qfq | 46,804,257 | 441,487,564 | -1.15% |
| 2025-11-03 | 9.59 | 9.59 | 9.40 | 9.53 | 9.53 | qfq | 61,151,616 | 579,157,899 | -0.73% |
| 2025-10-31 | 9.77 | 9.80 | 9.60 | 9.60 | 9.60 | qfq | 74,896,261 | 723,392,933 | -1.74% |
| 2025-10-30 | 9.95 | 9.95 | 9.75 | 9.77 | 9.77 | qfq | 80,967,400 | 796,378,976 | -2.20% |
| 2025-10-29 | 9.70 | 10.00 | 9.68 | 9.99 | 9.99 | qfq | 124,514,285 | 1,233,249,791 | 3.20% |
| 2025-10-28 | 9.76 | 9.79 | 9.66 | 9.68 | 9.68 | qfq | 49,127,656 | 477,531,557 | -1.02% |
| 2025-10-27 | 9.71 | 9.82 | 9.69 | 9.78 | 9.78 | qfq | 87,441,600 | 852,985,243 | 1.66% |
| 2025-10-24 | 9.54 | 9.64 | 9.48 | 9.62 | 9.62 | qfq | 53,957,660 | 516,154,458 | 0.84% |
| 2025-10-23 | 9.44 | 9.56 | 9.36 | 9.54 | 9.54 | qfq | 40,302,136 | 380,857,397 | 0.95% |
| 2025-10-22 | 9.58 | 9.59 | 9.43 | 9.45 | 9.45 | qfq | 52,062,181 | 493,538,444 | -1.66% |
| 2025-10-21 | 9.59 | 9.75 | 9.56 | 9.61 | 9.61 | qfq | 63,776,248 | 615,253,591 | 0.52% |
| 2025-10-20 | 9.69 | 9.71 | 9.51 | 9.56 | 9.56 | qfq | 57,920,375 | 554,649,942 | -0.52% |
| 2025-10-17 | 9.71 | 9.88 | 9.58 | 9.61 | 9.61 | qfq | 86,064,571 | 836,627,775 | -0.93% |
| 2025-10-16 | 9.70 | 9.83 | 9.67 | 9.70 | 9.70 | qfq | 65,764,059 | 640,194,426 | -0.51% |
| 2025-10-15 | 9.60 | 9.82 | 9.51 | 9.75 | 9.75 | qfq | 106,479,490 | 1,027,240,494 | -1.32% |
| 2025-10-14 | 9.92 | 10.11 | 9.84 | 9.88 | 9.74 | qfq | 76,795,854 | 764,761,488 | -0.50% |
| 2025-10-13 | 9.79 | 9.96 | 9.74 | 9.93 | 9.79 | qfq | 85,785,453 | 846,762,670 | -0.70% |
| 2025-10-10 | 9.88 | 10.14 | 9.87 | 10.00 | 9.86 | qfq | 101,439,845 | 1,017,384,547 | 0.50% |
| 2025-10-09 | 9.77 | 9.97 | 9.68 | 9.95 | 9.81 | qfq | 106,281,096 | 1,048,630,189 | 1.53% |
| 2025-09-30 | 9.80 | 9.87 | 9.67 | 9.80 | 9.66 | qfq | 96,685,193 | 944,959,462 | -0.71% |
| 2025-09-29 | 9.29 | 10.03 | 9.27 | 9.87 | 9.73 | qfq | 192,342,541 | 1,876,727,581 | 6.24% |
| 2025-09-26 | 9.30 | 9.42 | 9.29 | 9.29 | 9.16 | qfq | 37,459,542 | 350,126,201 | -0.54% |
| 2025-09-25 | 9.33 | 9.42 | 9.30 | 9.34 | 9.21 | qfq | 46,212,120 | 431,620,368 | -0.21% |
| 2025-09-24 | 9.17 | 9.40 | 9.17 | 9.36 | 9.23 | qfq | 53,964,888 | 501,902,608 | 1.74% |
| 2025-09-23 | 9.36 | 9.39 | 9.10 | 9.20 | 9.07 | qfq | 73,308,380 | 673,730,659 | -2.23% |
| 2025-09-22 | 9.35 | 9.42 | 9.32 | 9.41 | 9.28 | qfq | 44,514,775 | 416,681,632 | 0.53% |
| 2025-09-19 | 9.31 | 9.44 | 9.31 | 9.36 | 9.23 | qfq | 49,191,690 | 461,311,505 | -0.21% |
| 2025-09-18 | 9.67 | 9.67 | 9.30 | 9.38 | 9.25 | qfq | 129,541,135 | 1,228,202,936 | -2.80% |
| 2025-09-17 | 9.60 | 9.74 | 9.59 | 9.65 | 9.52 | qfq | 69,039,035 | 666,697,858 | 0.42% |
| 2025-09-16 | 9.66 | 9.71 | 9.46 | 9.61 | 9.48 | qfq | 87,659,203 | 840,394,611 | -0.21% |
| 2025-09-15 | 9.62 | 9.71 | 9.61 | 9.63 | 9.50 | qfq | 60,384,433 | 583,131,862 | -0.31% |
| 2025-09-12 | 9.75 | 9.80 | 9.65 | 9.66 | 9.53 | qfq | 82,423,086 | 800,114,101 | -1.33% |
| 2025-09-11 | 9.42 | 9.80 | 9.40 | 9.79 | 9.65 | qfq | 125,178,442 | 1,204,628,951 | 3.49% |
| 2025-09-10 | 9.49 | 9.53 | 9.37 | 9.46 | 9.33 | qfq | 81,657,276 | 770,142,661 | -0.32% |
| 2025-09-09 | 9.48 | 9.61 | 9.46 | 9.49 | 9.36 | qfq | 99,414,853 | 946,794,213 | -0.11% |
| 2025-09-08 | 9.54 | 9.55 | 9.46 | 9.50 | 9.37 | qfq | 82,423,845 | 782,581,205 | -0.63% |
| 2025-09-05 | 9.55 | 9.60 | 9.45 | 9.56 | 9.43 | qfq | 94,732,367 | 901,803,281 | 0.21% |
| 2025-09-04 | 9.50 | 9.65 | 9.40 | 9.54 | 9.41 | qfq | 109,306,848 | 1,039,576,785 | 0.74% |
| 2025-09-03 | 9.80 | 9.84 | 9.45 | 9.47 | 9.34 | qfq | 111,472,564 | 1,068,457,360 | -3.07% |
| 2025-09-02 | 9.90 | 9.94 | 9.70 | 9.77 | 9.63 | qfq | 103,479,437 | 1,014,063,017 | -1.31% |
| 2025-09-01 | 10.17 | 10.18 | 9.82 | 9.90 | 9.76 | qfq | 156,914,417 | 1,556,923,319 | -1.98% |
| 2025-08-29 | 10.25 | 10.33 | 10.04 | 10.10 | 9.96 | qfq | 141,635,588 | 1,440,915,710 | -0.88% |
| 2025-08-28 | 10.06 | 10.20 | 9.87 | 10.19 | 10.05 | qfq | 124,398,164 | 1,249,465,482 | 2.41% |
| 2025-08-27 | 10.25 | 10.32 | 9.94 | 9.95 | 9.81 | qfq | 158,978,277 | 1,615,432,631 | -3.02% |
| 2025-08-26 | 10.38 | 10.44 | 10.23 | 10.26 | 10.12 | qfq | 135,719,751 | 1,400,624,797 | -1.91% |
| 2025-08-25 | 10.58 | 10.69 | 10.31 | 10.46 | 10.31 | qfq | 209,696,224 | 2,188,653,342 | -0.19% |
| 2025-08-22 | 10.20 | 10.53 | 10.18 | 10.48 | 10.33 | qfq | 135,648,945 | 1,408,679,851 | 2.34% |
| 2025-08-21 | 10.50 | 10.50 | 10.19 | 10.24 | 10.10 | qfq | 93,008,532 | 960,414,719 | -1.54% |
| 2025-08-20 | 10.30 | 10.42 | 10.11 | 10.40 | 10.25 | qfq | 96,861,294 | 995,465,434 | 1.07% |
| 2025-08-19 | 10.46 | 10.62 | 10.26 | 10.29 | 10.15 | qfq | 122,994,716 | 1,280,287,836 | -1.53% |
| 2025-08-18 | 10.53 | 10.67 | 10.38 | 10.45 | 10.30 | qfq | 215,413,696 | 2,263,155,647 | 0.00% |
| 2025-08-15 | 10.12 | 10.66 | 10.06 | 10.45 | 10.30 | qfq | 216,997,339 | 2,271,171,602 | 2.85% |
| 2025-08-14 | 10.23 | 10.45 | 10.13 | 10.16 | 10.02 | qfq | 195,695,695 | 2,009,319,777 | -1.65% |
| 2025-08-13 | 9.66 | 10.56 | 9.66 | 10.33 | 10.19 | qfq | 312,959,072 | 3,182,296,021 | 7.38% |
| 2025-08-12 | 9.59 | 9.66 | 9.52 | 9.62 | 9.49 | qfq | 66,558,811 | 638,718,590 | 0.21% |
| 2025-08-11 | 9.39 | 9.65 | 9.39 | 9.60 | 9.47 | qfq | 105,030,236 | 1,005,468,917 | 2.24% |
| 2025-08-08 | 9.54 | 9.54 | 9.37 | 9.39 | 9.26 | qfq | 92,545,742 | 873,877,475 | -1.68% |
| 2025-08-07 | 9.64 | 9.78 | 9.54 | 9.55 | 9.42 | qfq | 115,105,050 | 1,106,450,746 | -1.34% |
| 2025-08-06 | 9.52 | 9.70 | 9.46 | 9.68 | 9.54 | qfq | 95,474,847 | 914,255,394 | 1.47% |
| 2025-08-05 | 9.46 | 9.62 | 9.45 | 9.54 | 9.41 | qfq | 84,562,009 | 805,636,599 | 0.74% |
| 2025-08-04 | 9.45 | 9.65 | 9.40 | 9.47 | 9.34 | qfq | 84,470,431 | 800,898,064 | -0.11% |
| 2025-08-01 | 9.50 | 9.60 | 9.41 | 9.48 | 9.35 | qfq | 83,581,602 | 794,416,522 | -0.73% |
| 2025-07-31 | 9.74 | 9.85 | 9.48 | 9.55 | 9.42 | qfq | 112,454,355 | 1,086,668,583 | -2.95% |
| 2025-07-30 | 10.03 | 10.08 | 9.72 | 9.84 | 9.70 | qfq | 116,004,431 | 1,147,454,538 | -2.38% |
| 2025-07-29 | 10.17 | 10.21 | 9.91 | 10.08 | 9.94 | qfq | 124,302,039 | 1,246,536,833 | -1.75% |
| 2025-07-28 | 10.20 | 10.32 | 9.90 | 10.26 | 10.12 | qfq | 209,220,052 | 2,121,047,264 | -1.06% |
| 2025-07-25 | 10.23 | 10.57 | 10.01 | 10.37 | 10.23 | qfq | 235,368,018 | 2,423,500,656 | 2.78% |
| 2025-07-24 | 9.38 | 10.30 | 9.35 | 10.09 | 9.95 | qfq | 205,153,618 | 2,022,391,408 | 6.77% |
| 2025-07-23 | 9.31 | 9.61 | 9.31 | 9.45 | 9.32 | qfq | 146,386,726 | 1,387,154,208 | 1.61% |
| 2025-07-22 | 9.30 | 9.57 | 9.17 | 9.30 | 9.17 | qfq | 111,478,264 | 1,039,202,707 | 0.32% |
| 2025-07-21 | 8.91 | 9.37 | 8.85 | 9.27 | 9.14 | qfq | 154,006,810 | 1,419,149,062 | 3.00% |
| 2025-07-18 | 9.08 | 9.10 | 8.99 | 9.00 | 8.87 | qfq | 71,821,726 | 649,446,492 | -0.66% |
| 2025-07-17 | 9.06 | 9.12 | 9.02 | 9.06 | 8.93 | qfq | 62,166,731 | 563,496,112 | 0.00% |
| 2025-07-16 | 9.17 | 9.22 | 9.02 | 9.06 | 8.93 | qfq | 60,883,378 | 553,582,623 | -1.09% |
| 2025-07-15 | 9.20 | 9.38 | 9.12 | 9.16 | 9.03 | qfq | 103,612,500 | 957,243,557 | -1.19% |
| 2025-07-14 | 9.46 | 9.50 | 9.22 | 9.27 | 9.14 | qfq | 94,283,747 | 877,667,863 | -1.28% |
| 2025-07-11 | 9.18 | 9.68 | 9.10 | 9.39 | 9.26 | qfq | 232,527,453 | 2,176,204,482 | 2.85% |
| 2025-07-10 | 8.90 | 9.18 | 8.90 | 9.13 | 9.00 | qfq | 113,583,180 | 1,031,804,494 | 2.35% |
| 2025-07-09 | 9.03 | 9.03 | 8.90 | 8.92 | 8.80 | qfq | 40,723,995 | 364,986,212 | -0.89% |
| 2025-07-08 | 8.88 | 9.03 | 8.88 | 9.00 | 8.87 | qfq | 70,130,709 | 630,614,013 | 1.12% |
| 2025-07-07 | 8.83 | 8.93 | 8.82 | 8.90 | 8.78 | qfq | 32,425,058 | 288,470,014 | 0.34% |
| 2025-07-04 | 8.90 | 9.02 | 8.81 | 8.87 | 8.75 | qfq | 62,046,703 | 552,817,999 | -0.34% |
| 2025-07-03 | 8.90 | 8.98 | 8.88 | 8.90 | 8.78 | qfq | 40,276,415 | 359,077,516 | -0.11% |
| 2025-07-02 | 8.94 | 8.99 | 8.87 | 8.91 | 8.79 | qfq | 49,475,731 | 441,424,554 | -0.89% |
| 2025-07-01 | 8.75 | 9.03 | 8.67 | 8.99 | 8.86 | qfq | 81,833,546 | 726,957,061 | 2.74% |
| 2025-06-30 | 8.77 | 8.83 | 8.63 | 8.75 | 8.63 | qfq | 71,433,240 | 623,545,023 | -0.46% |
| 2025-06-27 | 8.89 | 9.10 | 8.77 | 8.79 | 8.67 | qfq | 112,048,672 | 1,002,743,342 | -1.01% |
| 2025-06-26 | 9.00 | 9.03 | 8.75 | 8.88 | 8.76 | qfq | 106,618,408 | 948,258,052 | -0.78% |
| 2025-06-25 | 8.76 | 9.21 | 8.75 | 8.95 | 8.82 | qfq | 215,394,616 | 1,944,761,980 | 1.94% |
| 2025-06-24 | 8.82 | 9.01 | 8.76 | 8.78 | 8.66 | qfq | 116,913,281 | 1,037,222,474 | -0.45% |
| 2025-06-23 | 8.66 | 8.85 | 8.63 | 8.82 | 8.70 | qfq | 72,930,178 | 637,040,439 | 0.57% |
| 2025-06-20 | 8.53 | 8.83 | 8.50 | 8.77 | 8.65 | qfq | 100,783,617 | 881,953,541 | 2.57% |
| 2025-06-19 | 8.47 | 8.62 | 8.38 | 8.55 | 8.43 | qfq | 74,403,747 | 632,033,813 | 0.35% |
| 2025-06-18 | 8.76 | 8.81 | 8.42 | 8.52 | 8.40 | qfq | 75,625,144 | 645,857,192 | -2.52% |
| 2025-06-17 | 8.70 | 8.85 | 8.66 | 8.74 | 8.62 | qfq | 84,396,779 | 737,911,421 | -0.23% |
| 2025-06-16 | 8.32 | 8.81 | 8.32 | 8.76 | 8.64 | qfq | 122,685,161 | 1,063,648,611 | 4.53% |
| 2025-06-13 | 8.26 | 8.41 | 8.22 | 8.38 | 8.26 | qfq | 91,581,217 | 762,788,544 | 1.45% |
| 2025-06-12 | 8.24 | 8.35 | 8.22 | 8.26 | 8.14 | qfq | 56,695,336 | 470,254,567 | -0.48% |
| 2025-06-11 | 8.15 | 8.42 | 8.15 | 8.30 | 8.18 | qfq | 81,752,704 | 678,330,079 | -0.60% |
| 2025-06-10 | 8.37 | 8.55 | 8.29 | 8.35 | 8.00 | qfq | 65,900,877 | 554,447,962 | -0.60% |
| 2025-06-09 | 8.45 | 8.49 | 8.36 | 8.40 | 8.05 | qfq | 53,426,835 | 450,330,914 | 0.24% |
| 2025-06-06 | 8.40 | 8.56 | 8.35 | 8.38 | 8.03 | qfq | 81,039,680 | 684,395,882 | -0.36% |
| 2025-06-05 | 8.18 | 8.49 | 8.17 | 8.41 | 8.06 | qfq | 101,640,674 | 845,819,607 | 2.56% |
| 2025-06-04 | 8.02 | 8.20 | 8.00 | 8.20 | 7.86 | qfq | 59,397,289 | 483,136,139 | 2.37% |
| 2025-06-03 | 7.93 | 8.04 | 7.91 | 8.01 | 7.67 | qfq | 34,218,180 | 273,547,200 | 0.50% |
| 2025-05-30 | 7.93 | 7.98 | 7.88 | 7.97 | 7.64 | qfq | 31,555,370 | 250,526,655 | 0.25% |
| 2025-05-29 | 7.88 | 7.98 | 7.87 | 7.95 | 7.62 | qfq | 28,773,911 | 228,664,493 | 0.76% |
| 2025-05-28 | 7.90 | 7.92 | 7.85 | 7.89 | 7.56 | qfq | 17,205,094 | 135,631,912 | 0.00% |
| 2025-05-27 | 7.84 | 7.91 | 7.81 | 7.89 | 7.56 | qfq | 23,309,684 | 183,396,815 | 0.51% |
| 2025-05-26 | 7.85 | 7.88 | 7.81 | 7.85 | 7.52 | qfq | 24,076,824 | 188,882,216 | -0.38% |
| 2025-05-23 | 7.94 | 8.00 | 7.87 | 7.88 | 7.55 | qfq | 37,470,823 | 297,506,134 | -0.88% |
| 2025-05-22 | 7.97 | 7.99 | 7.91 | 7.95 | 7.62 | qfq | 24,320,323 | 193,189,200 | -0.50% |
| 2025-05-21 | 7.97 | 8.02 | 7.96 | 7.99 | 7.65 | qfq | 27,776,304 | 221,907,831 | 0.00% |
| 2025-05-20 | 7.97 | 8.02 | 7.94 | 7.99 | 7.65 | qfq | 31,020,922 | 247,498,663 | 0.25% |
| 2025-05-19 | 7.97 | 8.00 | 7.93 | 7.97 | 7.64 | qfq | 28,129,266 | 224,101,257 | -0.13% |
| 2025-05-16 | 8.05 | 8.08 | 7.94 | 7.98 | 7.65 | qfq | 43,944,615 | 351,190,826 | -0.87% |
| 2025-05-15 | 8.13 | 8.18 | 8.05 | 8.05 | 7.71 | qfq | 55,551,199 | 450,111,338 | -1.83% |
| 2025-05-14 | 7.94 | 8.28 | 7.89 | 8.20 | 7.86 | qfq | 121,037,214 | 979,467,859 | 3.14% |
| 2025-05-13 | 8.01 | 8.01 | 7.89 | 7.95 | 7.62 | qfq | 50,006,430 | 396,852,978 | -0.13% |
| 2025-05-12 | 7.93 | 7.98 | 7.89 | 7.96 | 7.63 | qfq | 58,825,333 | 466,156,710 | 0.89% |
| 2025-05-09 | 7.94 | 7.94 | 7.86 | 7.89 | 7.56 | qfq | 28,394,439 | 224,044,012 | -0.50% |
| 2025-05-08 | 7.92 | 7.96 | 7.87 | 7.93 | 7.60 | qfq | 36,089,467 | 286,062,072 | -0.25% |
| 2025-05-07 | 8.09 | 8.12 | 7.89 | 7.95 | 7.62 | qfq | 69,072,490 | 552,414,944 | 0.38% |
| 2025-05-06 | 7.85 | 7.94 | 7.83 | 7.92 | 7.59 | qfq | 65,495,515 | 517,929,804 | 1.15% |
| 2025-04-30 | 7.86 | 7.93 | 7.80 | 7.83 | 7.50 | qfq | 45,558,190 | 358,269,322 | -0.25% |
| 2025-04-29 | 7.86 | 7.99 | 7.84 | 7.85 | 7.52 | qfq | 52,242,439 | 413,146,083 | -0.51% |
| 2025-04-28 | 7.91 | 8.01 | 7.84 | 7.89 | 7.56 | qfq | 74,576,284 | 590,512,322 | 1.15% |
| 2025-04-25 | 7.71 | 7.82 | 7.67 | 7.80 | 7.47 | qfq | 44,152,184 | 342,991,913 | 1.56% |
| 2025-04-24 | 7.64 | 7.82 | 7.62 | 7.68 | 7.36 | qfq | 52,856,244 | 407,420,032 | 0.66% |
| 2025-04-23 | 7.65 | 7.69 | 7.61 | 7.63 | 7.31 | qfq | 32,140,395 | 245,652,037 | 0.00% |
| 2025-04-22 | 7.62 | 7.68 | 7.61 | 7.63 | 7.31 | qfq | 34,901,325 | 266,713,644 | -0.13% |
| 2025-04-21 | 7.59 | 7.65 | 7.56 | 7.64 | 7.32 | qfq | 31,529,650 | 240,245,081 | 0.53% |
| 2025-04-18 | 7.54 | 7.62 | 7.52 | 7.60 | 7.28 | qfq | 30,890,456 | 233,913,979 | 0.40% |
| 2025-04-17 | 7.56 | 7.59 | 7.51 | 7.57 | 7.25 | qfq | 30,815,579 | 232,887,003 | -0.26% |
| 2025-04-16 | 7.51 | 7.59 | 7.45 | 7.59 | 7.27 | qfq | 41,285,575 | 310,193,873 | 1.07% |
| 2025-04-15 | 7.54 | 7.54 | 7.47 | 7.51 | 7.19 | qfq | 25,983,815 | 194,751,410 | -0.27% |
| 2025-04-14 | 7.56 | 7.57 | 7.49 | 7.53 | 7.21 | qfq | 43,196,277 | 325,127,319 | 0.40% |
| 2025-04-11 | 7.61 | 7.65 | 7.48 | 7.50 | 7.19 | qfq | 58,665,058 | 441,603,864 | -1.06% |
| 2025-04-10 | 7.59 | 7.68 | 7.50 | 7.58 | 7.26 | qfq | 111,080,535 | 844,834,688 | -0.52% |
| 2025-04-09 | 7.35 | 7.88 | 7.27 | 7.62 | 7.30 | qfq | 151,634,011 | 1,145,958,394 | 6.42% |
| 2025-04-08 | 7.07 | 7.18 | 7.04 | 7.16 | 6.86 | qfq | 52,824,237 | 375,934,572 | 1.56% |
| 2025-04-07 | 7.47 | 7.54 | 7.01 | 7.05 | 6.75 | qfq | 102,473,203 | 742,275,607 | -9.50% |
| 2025-04-03 | 7.81 | 7.88 | 7.77 | 7.79 | 7.46 | qfq | 28,199,210 | 220,278,776 | -0.89% |
| 2025-04-02 | 7.78 | 7.86 | 7.76 | 7.86 | 7.53 | qfq | 20,629,622 | 161,601,631 | 1.16% |
| 2025-04-01 | 7.80 | 7.86 | 7.76 | 7.77 | 7.44 | qfq | 26,488,190 | 206,756,040 | -0.38% |
| 2025-03-31 | 7.90 | 7.93 | 7.74 | 7.80 | 7.47 | qfq | 28,369,916 | 221,902,376 | -1.39% |
| 2025-03-28 | 7.92 | 7.96 | 7.89 | 7.91 | 7.58 | qfq | 19,933,743 | 157,947,320 | -0.25% |
| 2025-03-27 | 7.91 | 7.97 | 7.87 | 7.93 | 7.60 | qfq | 23,536,781 | 186,605,112 | 0.13% |
| 2025-03-26 | 7.92 | 7.96 | 7.91 | 7.92 | 7.59 | qfq | 19,308,275 | 153,182,101 | -0.38% |
| 2025-03-25 | 7.97 | 8.00 | 7.91 | 7.95 | 7.62 | qfq | 19,876,217 | 157,838,175 | -0.13% |
| 2025-03-24 | 7.94 | 7.98 | 7.88 | 7.96 | 7.63 | qfq | 25,469,571 | 202,100,889 | -0.25% |
| 2025-03-21 | 8.05 | 8.09 | 7.91 | 7.98 | 7.65 | qfq | 37,450,161 | 299,555,223 | -0.99% |
| 2025-03-20 | 8.14 | 8.15 | 8.05 | 8.06 | 7.72 | qfq | 31,686,158 | 256,223,939 | -1.10% |
| 2025-03-19 | 8.13 | 8.19 | 8.10 | 8.15 | 7.81 | qfq | 32,611,685 | 265,326,246 | 0.37% |
| 2025-03-18 | 8.17 | 8.18 | 8.10 | 8.12 | 7.78 | qfq | 27,907,589 | 226,858,545 | 0.00% |
| 2025-03-17 | 8.25 | 8.25 | 8.11 | 8.12 | 7.78 | qfq | 39,329,561 | 320,550,809 | -1.10% |
| 2025-03-14 | 8.02 | 8.28 | 8.02 | 8.21 | 7.87 | qfq | 86,284,096 | 705,460,591 | 2.63% |
| 2025-03-13 | 8.06 | 8.13 | 7.96 | 8.00 | 7.66 | qfq | 35,221,532 | 282,653,993 | -1.11% |
| 2025-03-12 | 8.03 | 8.14 | 8.00 | 8.09 | 7.75 | qfq | 36,860,081 | 297,246,085 | 0.87% |
| 2025-03-11 | 7.92 | 8.03 | 7.91 | 8.02 | 7.68 | qfq | 28,102,609 | 224,102,824 | 0.38% |
| 2025-03-10 | 8.04 | 8.05 | 7.95 | 7.99 | 7.65 | qfq | 25,739,224 | 205,581,998 | -0.75% |
| 2025-03-07 | 8.08 | 8.11 | 8.02 | 8.05 | 7.71 | qfq | 35,590,878 | 286,713,094 | -0.98% |
| 2025-03-06 | 8.07 | 8.17 | 8.01 | 8.13 | 7.79 | qfq | 62,633,010 | 507,654,842 | 1.37% |
| 2025-03-05 | 7.93 | 8.07 | 7.88 | 8.02 | 7.68 | qfq | 41,308,572 | 329,773,287 | 0.88% |
| 2025-03-04 | 7.88 | 8.01 | 7.87 | 7.95 | 7.62 | qfq | 28,756,574 | 228,726,258 | 0.25% |
| 2025-03-03 | 7.97 | 7.99 | 7.87 | 7.93 | 7.60 | qfq | 48,722,052 | 386,686,691 | -0.75% |
| 2025-02-28 | 8.05 | 8.14 | 7.92 | 7.99 | 7.65 | qfq | 61,678,613 | 494,706,108 | -1.11% |
| 2025-02-27 | 8.06 | 8.12 | 7.95 | 8.08 | 7.74 | qfq | 57,837,542 | 464,549,843 | -0.25% |
| 2025-02-26 | 7.96 | 8.11 | 7.96 | 8.10 | 7.76 | qfq | 53,031,204 | 425,955,775 | 1.63% |
| 2025-02-25 | 7.91 | 8.02 | 7.90 | 7.97 | 7.64 | qfq | 43,086,559 | 343,216,233 | -0.13% |
| 2025-02-24 | 8.10 | 8.11 | 7.95 | 7.98 | 7.65 | qfq | 77,239,724 | 618,656,559 | -2.09% |
| 2025-02-21 | 7.82 | 8.19 | 7.81 | 8.15 | 7.81 | qfq | 122,863,144 | 989,245,948 | 4.49% |
| 2025-02-20 | 7.79 | 7.85 | 7.74 | 7.80 | 7.47 | qfq | 35,059,832 | 273,161,174 | -0.26% |
| 2025-02-19 | 7.74 | 7.87 | 7.73 | 7.82 | 7.49 | qfq | 39,710,774 | 310,181,178 | 0.90% |
| 2025-02-18 | 7.86 | 7.89 | 7.71 | 7.75 | 7.42 | qfq | 44,957,211 | 351,163,958 | -1.65% |
| 2025-02-17 | 7.94 | 7.97 | 7.83 | 7.88 | 7.55 | qfq | 42,786,977 | 337,806,645 | 0.00% |
| 2025-02-14 | 7.86 | 7.92 | 7.81 | 7.88 | 7.55 | qfq | 35,805,687 | 281,469,010 | 0.00% |
| 2025-02-13 | 7.88 | 7.97 | 7.80 | 7.88 | 7.55 | qfq | 60,579,172 | 477,282,154 | -0.13% |
| 2025-02-12 | 7.75 | 7.89 | 7.74 | 7.89 | 7.56 | qfq | 56,706,497 | 443,525,657 | 1.41% |
| 2025-02-11 | 7.77 | 7.81 | 7.66 | 7.78 | 7.45 | qfq | 43,374,576 | 335,064,170 | 0.26% |
| 2025-02-10 | 7.74 | 7.84 | 7.72 | 7.76 | 7.43 | qfq | 35,983,963 | 279,924,664 | 0.13% |
| 2025-02-07 | 7.59 | 7.84 | 7.56 | 7.75 | 7.42 | qfq | 64,168,006 | 495,373,085 | 2.24% |
| 2025-02-06 | 7.48 | 7.61 | 7.45 | 7.58 | 7.26 | qfq | 37,627,529 | 283,691,054 | 1.07% |
| 2025-02-05 | 7.55 | 7.60 | 7.47 | 7.50 | 7.19 | qfq | 30,881,786 | 232,709,642 | 0.00% |
| 2025-01-27 | 7.71 | 7.73 | 7.50 | 7.50 | 7.19 | qfq | 34,632,530 | 262,943,001 | -2.34% |
| 2025-01-24 | 7.60 | 7.72 | 7.57 | 7.68 | 7.36 | qfq | 42,698,526 | 327,377,803 | 0.92% |
| 2025-01-23 | 7.65 | 7.79 | 7.59 | 7.61 | 7.29 | qfq | 52,043,906 | 399,858,608 | 1.06% |
| 2025-01-22 | 7.52 | 7.56 | 7.43 | 7.53 | 7.21 | qfq | 27,129,059 | 203,419,980 | -0.13% |
| 2025-01-21 | 7.63 | 7.64 | 7.49 | 7.54 | 7.22 | qfq | 28,332,282 | 214,050,283 | -0.40% |
| 2025-01-20 | 7.58 | 7.63 | 7.53 | 7.57 | 7.25 | qfq | 31,328,795 | 237,682,060 | 0.66% |
| 2025-01-17 | 7.49 | 7.57 | 7.47 | 7.52 | 7.20 | qfq | 29,347,058 | 220,482,118 | 0.00% |
| 2025-01-16 | 7.53 | 7.67 | 7.44 | 7.52 | 7.20 | qfq | 40,095,362 | 302,539,944 | 0.13% |
| 2025-01-15 | 7.46 | 7.54 | 7.44 | 7.51 | 7.19 | qfq | 45,911,084 | 343,812,712 | 0.27% |
| 2025-01-14 | 7.29 | 7.52 | 7.28 | 7.49 | 7.18 | qfq | 54,693,438 | 405,851,469 | 2.88% |
| 2025-01-13 | 7.18 | 7.30 | 7.16 | 7.28 | 6.97 | qfq | 28,210,063 | 204,207,193 | 0.55% |
| 2025-01-10 | 7.37 | 7.39 | 7.23 | 7.24 | 6.94 | qfq | 27,264,546 | 199,145,448 | -1.50% |
| 2025-01-09 | 7.39 | 7.44 | 7.33 | 7.35 | 7.04 | qfq | 25,301,964 | 186,789,875 | -1.08% |
| 2025-01-08 | 7.44 | 7.47 | 7.25 | 7.43 | 7.12 | qfq | 48,306,406 | 355,512,559 | -0.40% |
| 2025-01-07 | 7.46 | 7.49 | 7.36 | 7.46 | 7.15 | qfq | 36,592,733 | 271,948,142 | 0.54% |
| 2025-01-06 | 7.39 | 7.48 | 7.34 | 7.42 | 7.11 | qfq | 35,379,150 | 261,719,731 | 0.41% |
| 2025-01-03 | 7.49 | 7.58 | 7.35 | 7.39 | 7.08 | qfq | 51,348,536 | 382,841,002 | -0.94% |
| 2025-01-02 | 7.83 | 7.83 | 7.38 | 7.46 | 7.15 | qfq | 71,290,711 | 543,288,182 | -4.36% |
| 2024-12-31 | 8.22 | 8.23 | 7.80 | 7.80 | 7.47 | qfq | 81,326,764 | 649,931,945 | -5.11% |
| 2024-12-30 | 8.12 | 8.23 | 8.11 | 8.22 | 7.88 | qfq | 39,108,494 | 319,982,585 | 0.98% |
| 2024-12-27 | 8.09 | 8.25 | 8.09 | 8.14 | 7.80 | qfq | 51,986,887 | 424,280,795 | 0.87% |
| 2024-12-26 | 8.06 | 8.13 | 8.05 | 8.07 | 7.73 | qfq | 24,965,017 | 201,903,012 | -0.12% |
| 2024-12-25 | 8.10 | 8.12 | 7.98 | 8.08 | 7.74 | qfq | 38,570,825 | 310,783,217 | -0.25% |
| 2024-12-24 | 7.98 | 8.11 | 7.97 | 8.10 | 7.76 | qfq | 40,134,468 | 323,694,550 | 1.76% |
| 2024-12-23 | 8.07 | 8.13 | 7.95 | 7.96 | 7.63 | qfq | 41,774,085 | 335,437,144 | -1.49% |
| 2024-12-20 | 8.06 | 8.13 | 8.05 | 8.08 | 7.74 | qfq | 28,700,091 | 232,229,044 | 0.12% |
| 2024-12-19 | 8.02 | 8.08 | 7.95 | 8.07 | 7.73 | qfq | 37,227,402 | 298,509,008 | -0.12% |
| 2024-12-18 | 8.10 | 8.15 | 8.07 | 8.08 | 7.74 | qfq | 29,217,547 | 236,859,248 | -0.12% |
| 2024-12-17 | 8.10 | 8.15 | 8.05 | 8.09 | 7.75 | qfq | 40,146,075 | 324,999,592 | -0.25% |
| 2024-12-16 | 8.16 | 8.21 | 8.07 | 8.11 | 7.77 | qfq | 43,815,931 | 356,052,534 | -0.86% |
| 2024-12-13 | 8.32 | 8.32 | 8.17 | 8.18 | 7.84 | qfq | 71,381,212 | 587,537,405 | -2.50% |
| 2024-12-12 | 8.27 | 8.44 | 8.23 | 8.39 | 8.04 | qfq | 59,905,685 | 499,305,618 | 1.57% |
| 2024-12-11 | 8.25 | 8.31 | 8.23 | 8.26 | 7.91 | qfq | 41,837,233 | 346,004,435 | 0.12% |
| 2024-12-10 | 8.64 | 8.64 | 8.21 | 8.25 | 7.90 | qfq | 107,346,649 | 905,253,196 | 0.12% |
| 2024-12-09 | 8.29 | 8.35 | 8.16 | 8.24 | 7.89 | qfq | 50,301,789 | 415,477,700 | -1.08% |
| 2024-12-06 | 8.21 | 8.40 | 8.16 | 8.33 | 7.98 | qfq | 71,362,550 | 592,834,284 | 1.22% |
| 2024-12-05 | 8.17 | 8.28 | 8.16 | 8.23 | 7.88 | qfq | 38,122,005 | 313,553,067 | 0.37% |
| 2024-12-04 | 8.29 | 8.31 | 8.15 | 8.20 | 7.86 | qfq | 45,671,908 | 375,997,547 | -1.09% |
| 2024-12-03 | 8.26 | 8.33 | 8.18 | 8.29 | 7.94 | qfq | 53,578,479 | 441,751,628 | 0.36% |
| 2024-12-02 | 8.20 | 8.33 | 8.18 | 8.26 | 7.91 | qfq | 53,242,759 | 440,202,146 | 0.49% |
| 2024-11-29 | 8.07 | 8.40 | 8.05 | 8.22 | 7.88 | qfq | 84,787,742 | 696,978,234 | 1.86% |
| 2024-11-28 | 8.04 | 8.23 | 8.00 | 8.07 | 7.73 | qfq | 71,876,854 | 582,548,957 | 0.50% |
| 2024-11-27 | 7.83 | 8.03 | 7.78 | 8.03 | 7.69 | qfq | 58,501,028 | 462,252,232 | 2.69% |
| 2024-11-26 | 7.84 | 7.96 | 7.81 | 7.82 | 7.49 | qfq | 43,681,035 | 344,056,742 | -0.51% |
| 2024-11-25 | 7.86 | 7.91 | 7.73 | 7.86 | 7.53 | qfq | 51,574,163 | 403,783,601 | -0.13% |
| 2024-11-22 | 8.14 | 8.17 | 7.87 | 7.87 | 7.54 | qfq | 100,084,094 | 804,793,865 | -3.91% |
| 2024-11-21 | 8.11 | 8.32 | 8.06 | 8.19 | 7.85 | qfq | 90,382,871 | 739,161,642 | 0.99% |
| 2024-11-20 | 8.05 | 8.15 | 8.03 | 8.11 | 7.77 | qfq | 51,304,071 | 415,163,649 | 0.00% |
| 2024-11-19 | 8.08 | 8.13 | 7.93 | 8.11 | 7.77 | qfq | 64,800,149 | 521,507,065 | 1.00% |
| 2024-11-18 | 8.10 | 8.27 | 7.98 | 8.03 | 7.69 | qfq | 81,997,901 | 665,387,276 | -0.12% |
| 2024-11-15 | 8.33 | 8.38 | 8.03 | 8.04 | 7.70 | qfq | 92,816,571 | 761,388,431 | -3.60% |
| 2024-11-14 | 8.50 | 8.55 | 8.28 | 8.34 | 7.99 | qfq | 84,277,755 | 710,302,220 | -1.88% |
| 2024-11-13 | 8.43 | 8.58 | 8.34 | 8.50 | 8.14 | qfq | 75,988,674 | 643,079,666 | 0.12% |
| 2024-11-12 | 8.75 | 8.82 | 8.39 | 8.49 | 8.13 | qfq | 132,586,371 | 1,141,027,465 | -2.75% |
| 2024-11-11 | 8.70 | 8.78 | 8.61 | 8.73 | 8.36 | qfq | 115,821,164 | 1,006,176,028 | -0.68% |
| 2024-11-08 | 9.30 | 9.30 | 8.77 | 8.79 | 8.42 | qfq | 170,259,331 | 1,526,185,814 | -3.19% |
| 2024-11-07 | 8.54 | 9.18 | 8.51 | 9.08 | 8.70 | qfq | 190,384,192 | 1,690,084,686 | 5.09% |
| 2024-11-06 | 8.80 | 8.97 | 8.57 | 8.64 | 8.28 | qfq | 172,332,980 | 1,508,719,909 | -1.59% |
| 2024-11-05 | 8.34 | 8.86 | 8.27 | 8.78 | 8.41 | qfq | 187,020,733 | 1,613,599,327 | 5.28% |
| 2024-11-04 | 8.21 | 8.34 | 8.18 | 8.34 | 7.99 | qfq | 117,428,947 | 970,215,513 | 2.58% |
| 2024-11-01 | 8.21 | 8.32 | 8.05 | 8.13 | 7.79 | qfq | 150,456,704 | 1,232,111,859 | -0.12% |
| 2024-10-31 | 7.95 | 8.29 | 7.91 | 8.14 | 7.80 | qfq | 164,144,990 | 1,337,965,458 | 2.39% |
| 2024-10-30 | 7.88 | 8.11 | 7.86 | 7.95 | 7.62 | qfq | 131,692,685 | 1,049,455,720 | 1.66% |
| 2024-10-29 | 7.94 | 8.07 | 7.82 | 7.82 | 7.49 | qfq | 83,202,994 | 659,300,711 | -0.89% |
| 2024-10-28 | 7.85 | 7.92 | 7.82 | 7.89 | 7.56 | qfq | 55,492,193 | 437,216,313 | 0.13% |
| 2024-10-25 | 7.79 | 7.97 | 7.77 | 7.88 | 7.55 | qfq | 66,259,982 | 521,134,830 | 1.42% |
| 2024-10-24 | 7.75 | 7.82 | 7.70 | 7.77 | 7.44 | qfq | 54,689,775 | 424,572,310 | -0.26% |
| 2024-10-23 | 7.85 | 7.94 | 7.76 | 7.79 | 7.46 | qfq | 89,225,295 | 699,887,449 | -0.38% |
| 2024-10-22 | 7.75 | 7.86 | 7.75 | 7.82 | 7.49 | qfq | 63,975,596 | 498,575,425 | 0.39% |
| 2024-10-21 | 7.83 | 7.88 | 7.71 | 7.79 | 7.46 | qfq | 97,601,588 | 761,052,629 | -1.27% |
| 2024-10-18 | 7.51 | 8.18 | 7.46 | 7.89 | 7.56 | qfq | 146,311,736 | 1,141,504,099 | 4.92% |
| 2024-10-17 | 7.65 | 7.76 | 7.50 | 7.52 | 7.20 | qfq | 65,499,501 | 499,705,834 | -1.96% |
| 2024-10-16 | 7.46 | 7.84 | 7.45 | 7.67 | 7.28 | qfq | 91,331,689 | 699,167,625 | 0.00% |
| 2024-10-15 | 7.81 | 7.96 | 7.66 | 7.67 | 7.28 | qfq | 89,164,306 | 697,117,182 | -3.03% |
| 2024-10-14 | 7.86 | 7.95 | 7.50 | 7.91 | 7.50 | qfq | 125,583,982 | 974,455,475 | 1.41% |
| 2024-10-11 | 7.97 | 8.10 | 7.70 | 7.80 | 7.40 | qfq | 113,394,601 | 893,754,946 | -3.11% |
| 2024-10-10 | 8.39 | 8.59 | 7.85 | 8.05 | 7.64 | qfq | 188,878,540 | 1,535,642,124 | -3.59% |
| 2024-10-09 | 8.75 | 9.15 | 8.33 | 8.35 | 7.92 | qfq | 343,767,479 | 2,997,654,930 | -9.83% |
| 2024-10-08 | 9.26 | 9.26 | 8.83 | 9.26 | 8.78 | qfq | 352,994,990 | 3,251,421,279 | 9.98% |
| 2024-09-30 | 8.35 | 8.42 | 8.06 | 8.42 | 7.99 | qfq | 218,993,263 | 1,823,065,894 | 10.07% |
| 2024-09-27 | 7.47 | 7.65 | 7.29 | 7.65 | 7.26 | qfq | 132,403,607 | 984,703,053 | 7.44% |
| 2024-09-26 | 6.70 | 7.13 | 6.68 | 7.12 | 6.75 | qfq | 127,551,275 | 883,130,136 | 5.64% |
| 2024-09-25 | 6.68 | 6.91 | 6.67 | 6.74 | 6.39 | qfq | 125,200,172 | 848,414,219 | 3.37% |
| 2024-09-24 | 6.25 | 6.53 | 6.21 | 6.52 | 6.19 | qfq | 88,089,450 | 564,061,993 | 5.33% |
| 2024-09-23 | 6.23 | 6.24 | 6.16 | 6.19 | 5.87 | qfq | 25,535,042 | 158,261,516 | -0.64% |
| 2024-09-20 | 6.16 | 6.24 | 6.14 | 6.23 | 5.91 | qfq | 27,286,694 | 168,847,852 | 0.97% |
| 2024-09-19 | 6.13 | 6.27 | 6.06 | 6.17 | 5.85 | qfq | 35,452,416 | 218,712,149 | 1.15% |
| 2024-09-18 | 6.12 | 6.13 | 5.99 | 6.10 | 5.79 | qfq | 21,627,077 | 131,175,080 | -0.33% |
| 2024-09-13 | 6.11 | 6.19 | 6.09 | 6.12 | 5.81 | qfq | 23,802,103 | 146,103,046 | 0.49% |
| 2024-09-12 | 6.07 | 6.13 | 6.05 | 6.09 | 5.78 | qfq | 21,221,692 | 129,297,690 | 0.50% |
| 2024-09-11 | 6.04 | 6.10 | 6.02 | 6.06 | 5.75 | qfq | 15,916,595 | 96,433,082 | -0.16% |
| 2024-09-10 | 6.14 | 6.14 | 5.96 | 6.07 | 5.76 | qfq | 26,529,762 | 160,232,844 | -0.82% |
| 2024-09-09 | 6.05 | 6.20 | 6.02 | 6.12 | 5.81 | qfq | 33,189,142 | 203,523,595 | 0.00% |
| 2024-09-06 | 6.23 | 6.26 | 6.09 | 6.12 | 5.81 | qfq | 44,798,473 | 275,680,358 | 0.16% |
| 2024-09-05 | 6.05 | 6.13 | 6.05 | 6.11 | 5.80 | qfq | 15,309,444 | 93,337,149 | 0.83% |
| 2024-09-04 | 6.06 | 6.14 | 6.05 | 6.06 | 5.75 | qfq | 20,019,214 | 122,022,122 | -0.49% |
| 2024-09-03 | 6.06 | 6.14 | 6.04 | 6.09 | 5.78 | qfq | 19,379,991 | 117,853,292 | 0.33% |
| 2024-09-02 | 6.22 | 6.23 | 6.07 | 6.07 | 5.76 | qfq | 30,820,249 | 188,648,687 | -2.57% |
| 2024-08-30 | 6.07 | 6.31 | 6.07 | 6.23 | 5.91 | qfq | 46,163,321 | 287,875,717 | 2.47% |
| 2024-08-29 | 5.99 | 6.12 | 5.99 | 6.08 | 5.77 | qfq | 25,129,094 | 152,800,051 | 0.83% |
| 2024-08-28 | 6.01 | 6.06 | 5.98 | 6.03 | 5.72 | qfq | 16,784,224 | 101,023,147 | 0.50% |
| 2024-08-27 | 6.07 | 6.08 | 5.96 | 6.00 | 5.69 | qfq | 23,291,795 | 139,814,792 | -1.48% |
| 2024-08-26 | 5.97 | 6.15 | 5.96 | 6.09 | 5.78 | qfq | 32,275,355 | 196,463,608 | 2.35% |
| 2024-08-23 | 5.90 | 5.99 | 5.88 | 5.95 | 5.64 | qfq | 16,243,745 | 96,446,471 | 0.68% |
| 2024-08-22 | 5.98 | 6.03 | 5.89 | 5.91 | 5.61 | qfq | 23,621,819 | 140,436,018 | -1.34% |
| 2024-08-21 | 6.03 | 6.05 | 5.97 | 5.99 | 5.68 | qfq | 18,458,087 | 110,810,903 | -0.50% |
| 2024-08-20 | 6.14 | 6.15 | 6.01 | 6.02 | 5.71 | qfq | 26,680,322 | 161,898,687 | -1.79% |
| 2024-08-19 | 6.11 | 6.19 | 6.10 | 6.13 | 5.82 | qfq | 20,106,248 | 123,691,975 | 0.00% |
| 2024-08-16 | 6.17 | 6.19 | 6.11 | 6.13 | 5.82 | qfq | 17,287,342 | 106,182,541 | -0.81% |
| 2024-08-15 | 6.10 | 6.23 | 6.08 | 6.18 | 5.86 | qfq | 27,975,725 | 172,645,000 | 1.31% |
| 2024-08-14 | 6.15 | 6.20 | 6.10 | 6.10 | 5.79 | qfq | 17,975,969 | 110,321,064 | -1.29% |
| 2024-08-13 | 6.13 | 6.18 | 6.09 | 6.18 | 5.86 | qfq | 19,644,986 | 120,537,651 | 0.82% |
| 2024-08-12 | 6.11 | 6.14 | 6.09 | 6.13 | 5.82 | qfq | 14,067,100 | 86,050,493 | -0.16% |
| 2024-08-09 | 6.23 | 6.27 | 6.14 | 6.14 | 5.82 | qfq | 19,529,290 | 120,982,666 | -0.97% |
| 2024-08-08 | 6.17 | 6.28 | 6.16 | 6.20 | 5.88 | qfq | 20,789,180 | 129,080,929 | 0.49% |
| 2024-08-07 | 6.23 | 6.23 | 6.15 | 6.17 | 5.85 | qfq | 20,042,002 | 123,872,363 | -0.80% |
| 2024-08-06 | 6.23 | 6.27 | 6.17 | 6.22 | 5.90 | qfq | 23,513,929 | 146,041,777 | 0.65% |
| 2024-08-05 | 6.24 | 6.32 | 6.18 | 6.18 | 5.86 | qfq | 32,420,085 | 202,489,313 | -0.32% |
| 2024-08-02 | 6.30 | 6.35 | 6.18 | 6.20 | 5.88 | qfq | 30,823,315 | 193,022,524 | -2.05% |
| 2024-08-01 | 6.37 | 6.40 | 6.31 | 6.33 | 6.01 | qfq | 46,445,826 | 294,753,316 | -0.47% |
| 2024-07-31 | 6.07 | 6.44 | 6.05 | 6.36 | 6.03 | qfq | 67,248,112 | 422,136,168 | 5.12% |
| 2024-07-30 | 6.00 | 6.07 | 5.98 | 6.05 | 5.74 | qfq | 18,061,355 | 109,193,186 | 0.50% |
| 2024-07-29 | 6.02 | 6.07 | 5.98 | 6.02 | 5.71 | qfq | 16,041,526 | 96,705,128 | -0.17% |
| 2024-07-26 | 5.91 | 6.04 | 5.90 | 6.03 | 5.72 | qfq | 27,086,262 | 162,263,701 | 2.38% |
| 2024-07-25 | 5.81 | 5.95 | 5.81 | 5.89 | 5.59 | qfq | 26,830,518 | 158,219,322 | 1.03% |
| 2024-07-24 | 5.86 | 5.90 | 5.82 | 5.83 | 5.53 | qfq | 22,510,968 | 131,943,573 | -0.85% |
| 2024-07-23 | 5.97 | 6.02 | 5.87 | 5.88 | 5.58 | qfq | 22,672,369 | 135,143,609 | -1.67% |
| 2024-07-22 | 6.04 | 6.06 | 5.92 | 5.98 | 5.67 | qfq | 28,868,576 | 172,843,974 | -0.33% |
| 2024-07-19 | 5.94 | 6.01 | 5.93 | 6.00 | 5.69 | qfq | 29,070,226 | 173,588,859 | 0.50% |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.97 | 5.66 | qfq | 27,747,174 | 164,313,379 | 0.51% |
| 2024-07-17 | 5.92 | 5.96 | 5.91 | 5.94 | 5.64 | qfq | 21,857,082 | 129,934,069 | 0.51% |
| 2024-07-16 | 5.91 | 5.93 | 5.86 | 5.91 | 5.61 | qfq | 16,843,918 | 99,507,152 | 0.34% |
| 2024-07-15 | 5.91 | 5.96 | 5.86 | 5.89 | 5.59 | qfq | 20,968,157 | 123,652,022 | -0.67% |
| 2024-07-12 | 5.90 | 5.95 | 5.88 | 5.93 | 5.63 | qfq | 22,211,199 | 131,418,731 | 0.51% |
| 2024-07-11 | 5.86 | 5.93 | 5.83 | 5.90 | 5.60 | qfq | 27,876,362 | 164,274,712 | 1.90% |
| 2024-07-10 | 5.77 | 5.87 | 5.74 | 5.79 | 5.49 | qfq | 23,665,107 | 137,489,027 | 0.00% |
| 2024-07-09 | 5.62 | 5.82 | 5.59 | 5.79 | 5.49 | qfq | 39,936,176 | 227,126,406 | 3.39% |
| 2024-07-08 | 5.76 | 5.76 | 5.57 | 5.60 | 5.31 | qfq | 38,757,815 | 218,398,389 | -3.11% |
| 2024-07-05 | 5.81 | 5.84 | 5.70 | 5.78 | 5.48 | qfq | 28,840,054 | 166,171,868 | -0.34% |
| 2024-07-04 | 5.96 | 5.98 | 5.80 | 5.80 | 5.50 | qfq | 27,942,989 | 163,697,699 | -2.52% |
| 2024-07-03 | 5.92 | 6.00 | 5.91 | 5.95 | 5.64 | qfq | 22,462,378 | 133,922,642 | 0.51% |
| 2024-07-02 | 5.91 | 6.00 | 5.91 | 5.92 | 5.62 | qfq | 26,635,441 | 158,490,118 | -0.17% |
| 2024-07-01 | 5.90 | 5.95 | 5.82 | 5.93 | 5.63 | qfq | 30,019,823 | 177,143,077 | 0.51% |
| 2024-06-28 | 6.02 | 6.08 | 5.90 | 5.90 | 5.60 | qfq | 46,346,955 | 277,780,829 | -1.99% |
| 2024-06-27 | 6.12 | 6.12 | 6.02 | 6.02 | 5.71 | qfq | 25,975,257 | 157,345,889 | -1.47% |
| 2024-06-26 | 6.04 | 6.14 | 6.01 | 6.11 | 5.80 | qfq | 22,883,119 | 138,855,640 | 0.83% |
| 2024-06-25 | 6.20 | 6.21 | 6.03 | 6.06 | 5.75 | qfq | 33,647,733 | 205,062,271 | -1.94% |
| 2024-06-24 | 6.25 | 6.27 | 6.14 | 6.18 | 5.86 | qfq | 26,691,211 | 165,291,058 | -1.59% |
| 2024-06-21 | 6.29 | 6.30 | 6.24 | 6.28 | 5.96 | qfq | 21,457,722 | 134,518,882 | 0.48% |
| 2024-06-20 | 6.34 | 6.36 | 6.24 | 6.25 | 5.93 | qfq | 23,548,183 | 147,931,709 | -1.57% |
| 2024-06-19 | 6.38 | 6.40 | 6.32 | 6.35 | 6.02 | qfq | 24,359,111 | 154,856,815 | -0.31% |
| 2024-06-18 | 6.30 | 6.40 | 6.29 | 6.37 | 6.04 | qfq | 26,050,511 | 165,575,482 | 0.95% |
| 2024-06-17 | 6.25 | 6.35 | 6.22 | 6.31 | 5.99 | qfq | 35,639,178 | 224,649,544 | 0.32% |
| 2024-06-14 | 6.15 | 6.32 | 6.13 | 6.29 | 5.97 | qfq | 54,263,478 | 337,882,814 | 1.94% |
| 2024-06-13 | 6.21 | 6.24 | 6.16 | 6.17 | 5.85 | qfq | 26,587,175 | 164,326,808 | -2.99% |
| 2024-06-12 | 6.35 | 6.39 | 6.34 | 6.36 | 5.86 | qfq | 21,164,595 | 134,747,964 | -0.16% |
| 2024-06-11 | 6.37 | 6.42 | 6.34 | 6.37 | 5.86 | qfq | 27,584,955 | 176,003,263 | 0.00% |
| 2024-06-07 | 6.37 | 6.40 | 6.29 | 6.37 | 5.86 | qfq | 33,842,911 | 215,143,755 | 0.31% |
| 2024-06-06 | 6.41 | 6.44 | 6.32 | 6.35 | 5.85 | qfq | 35,444,369 | 225,605,729 | -0.94% |
| 2024-06-05 | 6.47 | 6.48 | 6.41 | 6.41 | 5.90 | qfq | 27,052,985 | 174,403,584 | -0.93% |
| 2024-06-04 | 6.41 | 6.48 | 6.41 | 6.47 | 5.96 | qfq | 24,686,577 | 159,218,901 | 0.62% |
| 2024-06-03 | 6.43 | 6.48 | 6.38 | 6.43 | 5.92 | qfq | 33,443,907 | 215,074,671 | -0.31% |
| 2024-05-31 | 6.46 | 6.50 | 6.45 | 6.45 | 5.94 | qfq | 20,326,261 | 131,476,646 | 0.16% |
| 2024-05-30 | 6.44 | 6.47 | 6.40 | 6.44 | 5.93 | qfq | 23,087,699 | 148,650,010 | 0.00% |
| 2024-05-29 | 6.44 | 6.52 | 6.42 | 6.44 | 5.93 | qfq | 24,443,573 | 158,133,746 | 0.00% |
| 2024-05-28 | 6.50 | 6.52 | 6.42 | 6.44 | 5.93 | qfq | 23,875,533 | 154,276,233 | -0.92% |
| 2024-05-27 | 6.48 | 6.52 | 6.44 | 6.50 | 5.98 | qfq | 24,748,812 | 160,234,013 | 0.62% |
| 2024-05-24 | 6.50 | 6.56 | 6.45 | 6.46 | 5.95 | qfq | 21,852,036 | 142,264,218 | -0.92% |
| 2024-05-23 | 6.65 | 6.66 | 6.51 | 6.52 | 6.00 | qfq | 36,475,432 | 239,865,933 | -2.25% |
| 2024-05-22 | 6.62 | 6.70 | 6.62 | 6.67 | 6.14 | qfq | 30,840,641 | 205,551,927 | 0.30% |
| 2024-05-21 | 6.69 | 6.69 | 6.62 | 6.65 | 6.12 | qfq | 28,203,346 | 187,634,314 | -0.60% |
| 2024-05-20 | 6.69 | 6.75 | 6.67 | 6.69 | 6.16 | qfq | 40,920,198 | 274,503,679 | 0.00% |
| 2024-05-17 | 6.60 | 6.70 | 6.57 | 6.69 | 6.16 | qfq | 34,485,135 | 228,788,775 | 1.67% |
| 2024-05-16 | 6.62 | 6.67 | 6.57 | 6.58 | 6.06 | qfq | 43,532,969 | 288,528,253 | -0.30% |
| 2024-05-15 | 6.82 | 6.83 | 6.59 | 6.60 | 6.08 | qfq | 51,793,558 | 345,268,994 | -2.65% |
| 2024-05-14 | 6.76 | 6.79 | 6.69 | 6.78 | 6.24 | qfq | 41,863,738 | 282,127,222 | 0.15% |
| 2024-05-13 | 6.76 | 6.83 | 6.69 | 6.77 | 6.23 | qfq | 39,511,770 | 266,991,924 | 0.15% |
| 2024-05-10 | 6.73 | 6.80 | 6.70 | 6.76 | 6.22 | qfq | 35,755,373 | 241,263,018 | 0.60% |
| 2024-05-09 | 6.67 | 6.78 | 6.67 | 6.72 | 6.19 | qfq | 32,023,937 | 215,892,062 | 0.60% |
| 2024-05-08 | 6.75 | 6.77 | 6.67 | 6.68 | 6.15 | qfq | 28,921,821 | 194,090,178 | -1.18% |
| 2024-05-07 | 6.80 | 6.81 | 6.71 | 6.76 | 6.22 | qfq | 37,133,229 | 250,902,905 | -0.59% |
| 2024-05-06 | 6.93 | 6.98 | 6.75 | 6.80 | 6.26 | qfq | 63,928,760 | 438,583,275 | -0.58% |
| 2024-04-30 | 6.88 | 6.91 | 6.79 | 6.84 | 6.30 | qfq | 54,158,397 | 370,795,039 | -0.73% |
| 2024-04-29 | 6.68 | 6.92 | 6.65 | 6.89 | 6.34 | qfq | 93,849,642 | 641,369,212 | 2.99% |
| 2024-04-26 | 6.40 | 6.72 | 6.35 | 6.69 | 6.16 | qfq | 111,297,085 | 725,330,076 | 6.19% |
| 2024-04-25 | 6.29 | 6.34 | 6.26 | 6.30 | 5.80 | qfq | 28,723,668 | 180,985,327 | -0.16% |
| 2024-04-24 | 6.26 | 6.33 | 6.25 | 6.31 | 5.81 | qfq | 38,080,917 | 239,405,613 | 0.80% |
| 2024-04-23 | 6.27 | 6.30 | 6.24 | 6.26 | 5.76 | qfq | 39,870,738 | 249,724,476 | 0.32% |
| 2024-04-22 | 6.24 | 6.34 | 6.22 | 6.24 | 5.74 | qfq | 42,720,378 | 267,702,681 | -0.48% |
| 2024-04-19 | 6.33 | 6.40 | 6.23 | 6.27 | 5.77 | qfq | 63,822,133 | 402,864,670 | -1.72% |
| 2024-04-18 | 6.20 | 6.44 | 6.18 | 6.38 | 5.87 | qfq | 107,066,932 | 676,882,974 | 1.59% |
| 2024-04-17 | 6.26 | 6.29 | 6.02 | 6.28 | 5.78 | qfq | 162,586,763 | 1,004,836,054 | -3.53% |
| 2024-04-16 | 6.70 | 6.72 | 6.50 | 6.51 | 5.99 | qfq | 50,886,494 | 336,936,335 | -3.56% |
| 2024-04-15 | 6.69 | 6.83 | 6.50 | 6.75 | 6.21 | qfq | 64,057,716 | 429,790,236 | 1.50% |
| 2024-04-12 | 6.77 | 6.80 | 6.65 | 6.65 | 6.12 | qfq | 36,692,364 | 246,007,197 | -1.77% |
| 2024-04-11 | 6.79 | 6.88 | 6.76 | 6.77 | 6.23 | qfq | 35,851,432 | 244,167,696 | -0.73% |
| 2024-04-10 | 6.93 | 6.96 | 6.80 | 6.82 | 6.28 | qfq | 33,267,672 | 228,156,284 | -1.87% |
| 2024-04-09 | 6.90 | 7.04 | 6.90 | 6.95 | 6.40 | qfq | 25,667,778 | 178,360,680 | 0.72% |
| 2024-04-08 | 6.93 | 7.00 | 6.86 | 6.90 | 6.35 | qfq | 30,370,686 | 210,304,718 | -1.43% |
| 2024-04-03 | 7.05 | 7.07 | 6.98 | 7.00 | 6.44 | qfq | 25,750,992 | 180,567,145 | -0.71% |
| 2024-04-02 | 7.03 | 7.14 | 7.01 | 7.05 | 6.49 | qfq | 41,422,536 | 293,247,216 | -0.14% |
| 2024-04-01 | 6.93 | 7.07 | 6.91 | 7.06 | 6.50 | qfq | 48,753,537 | 341,541,261 | 3.07% |
| 2024-03-29 | 6.72 | 6.89 | 6.70 | 6.85 | 6.31 | qfq | 39,456,001 | 268,289,503 | 1.78% |
| 2024-03-28 | 6.70 | 6.80 | 6.69 | 6.73 | 6.20 | qfq | 31,778,052 | 214,224,445 | 0.60% |
| 2024-03-27 | 6.82 | 6.82 | 6.68 | 6.69 | 6.16 | qfq | 31,839,134 | 215,446,766 | -1.91% |
| 2024-03-26 | 6.83 | 6.87 | 6.76 | 6.82 | 6.28 | qfq | 36,753,556 | 250,456,921 | -0.15% |
| 2024-03-25 | 6.95 | 6.96 | 6.82 | 6.83 | 6.29 | qfq | 48,764,457 | 336,013,953 | -2.57% |
| 2024-03-22 | 7.13 | 7.15 | 6.99 | 7.01 | 6.45 | qfq | 48,306,510 | 340,822,975 | -1.96% |
| 2024-03-21 | 7.17 | 7.22 | 7.12 | 7.15 | 6.58 | qfq | 41,778,909 | 299,543,228 | 0.00% |
| 2024-03-20 | 7.13 | 7.18 | 7.10 | 7.15 | 6.58 | qfq | 32,013,066 | 228,417,543 | 0.14% |
| 2024-03-19 | 7.26 | 7.26 | 7.14 | 7.14 | 6.57 | qfq | 38,824,784 | 279,170,547 | -1.92% |
| 2024-03-18 | 7.20 | 7.32 | 7.18 | 7.28 | 6.70 | qfq | 56,943,428 | 412,811,051 | 1.82% |
| 2024-03-15 | 7.09 | 7.16 | 7.05 | 7.15 | 6.58 | qfq | 39,447,249 | 280,124,659 | 0.56% |
| 2024-03-14 | 7.15 | 7.20 | 7.08 | 7.11 | 6.55 | qfq | 41,254,676 | 294,496,377 | -0.97% |
| 2024-03-13 | 7.28 | 7.29 | 7.16 | 7.18 | 6.61 | qfq | 43,087,988 | 310,570,253 | -1.78% |
| 2024-03-12 | 7.29 | 7.34 | 7.21 | 7.31 | 6.73 | qfq | 49,693,956 | 361,483,678 | 0.69% |
| 2024-03-11 | 7.18 | 7.28 | 7.16 | 7.26 | 6.68 | qfq | 46,176,580 | 333,478,600 | 0.97% |
| 2024-03-08 | 7.11 | 7.33 | 7.11 | 7.19 | 6.62 | qfq | 49,205,635 | 354,486,406 | 1.41% |
| 2024-03-07 | 7.21 | 7.26 | 7.09 | 7.09 | 6.53 | qfq | 49,770,594 | 356,733,842 | -1.53% |
| 2024-03-06 | 7.19 | 7.32 | 7.11 | 7.20 | 6.63 | qfq | 47,360,653 | 341,402,557 | 0.42% |
| 2024-03-05 | 7.21 | 7.24 | 7.14 | 7.17 | 6.60 | qfq | 46,890,861 | 336,893,986 | -1.10% |
| 2024-03-04 | 7.32 | 7.35 | 7.21 | 7.25 | 6.67 | qfq | 47,665,889 | 345,991,622 | -1.23% |
| 2024-03-01 | 7.28 | 7.40 | 7.22 | 7.34 | 6.76 | qfq | 66,538,454 | 486,511,972 | 0.55% |
| 2024-02-29 | 7.08 | 7.33 | 7.08 | 7.30 | 6.72 | qfq | 84,424,484 | 609,939,562 | 1.81% |
| 2024-02-28 | 7.19 | 7.49 | 7.17 | 7.17 | 6.60 | qfq | 155,893,456 | 1,142,456,848 | 0.56% |
| 2024-02-27 | 7.01 | 7.14 | 7.01 | 7.13 | 6.56 | qfq | 53,055,045 | 374,697,482 | 1.42% |
| 2024-02-26 | 7.05 | 7.10 | 7.00 | 7.03 | 6.47 | qfq | 51,877,882 | 365,624,969 | -0.71% |
| 2024-02-23 | 7.04 | 7.10 | 6.96 | 7.08 | 6.52 | qfq | 65,433,425 | 460,279,090 | 0.71% |
| 2024-02-22 | 6.94 | 7.09 | 6.93 | 7.03 | 6.47 | qfq | 56,973,043 | 398,805,947 | 0.72% |
| 2024-02-21 | 6.88 | 7.19 | 6.83 | 6.98 | 6.43 | qfq | 92,789,660 | 651,316,604 | 0.72% |
| 2024-02-20 | 6.84 | 6.95 | 6.77 | 6.93 | 6.38 | qfq | 67,975,911 | 467,051,310 | 0.87% |
| 2024-02-19 | 7.02 | 7.08 | 6.79 | 6.87 | 6.32 | qfq | 89,223,458 | 613,339,872 | -3.24% |
| 2024-02-08 | 7.14 | 7.34 | 7.03 | 7.10 | 6.54 | qfq | 103,011,779 | 741,375,991 | 1.00% |
| 2024-02-07 | 6.63 | 7.03 | 6.60 | 7.03 | 6.47 | qfq | 104,168,911 | 717,637,777 | 5.71% |
| 2024-02-06 | 6.15 | 6.74 | 6.03 | 6.65 | 6.12 | qfq | 82,097,265 | 526,754,399 | 6.91% |
| 2024-02-05 | 6.33 | 6.44 | 6.02 | 6.22 | 5.73 | qfq | 64,925,398 | 404,812,205 | -3.12% |
| 2024-02-02 | 6.64 | 6.68 | 6.23 | 6.42 | 5.91 | qfq | 60,012,953 | 387,736,861 | -3.31% |
| 2024-02-01 | 6.68 | 6.79 | 6.61 | 6.64 | 6.11 | qfq | 41,773,460 | 279,987,094 | -1.19% |
| 2024-01-31 | 6.84 | 6.88 | 6.69 | 6.72 | 6.19 | qfq | 43,940,293 | 297,973,691 | -1.75% |
| 2024-01-30 | 6.92 | 7.00 | 6.83 | 6.84 | 6.30 | qfq | 41,371,953 | 286,480,023 | -1.87% |
| 2024-01-29 | 7.11 | 7.11 | 6.95 | 6.97 | 6.42 | qfq | 46,272,994 | 324,623,221 | -1.97% |
| 2024-01-26 | 7.08 | 7.17 | 7.05 | 7.11 | 6.55 | qfq | 48,112,740 | 341,478,387 | -0.42% |
| 2024-01-25 | 6.99 | 7.21 | 6.94 | 7.14 | 6.57 | qfq | 79,615,608 | 563,237,287 | 1.71% |
| 2024-01-24 | 6.80 | 7.08 | 6.70 | 7.02 | 6.46 | qfq | 68,727,756 | 472,627,104 | 3.54% |
| 2024-01-23 | 6.67 | 6.85 | 6.64 | 6.78 | 6.24 | qfq | 49,859,980 | 336,767,706 | 1.35% |
| 2024-01-22 | 6.86 | 6.95 | 6.62 | 6.69 | 6.16 | qfq | 45,282,866 | 308,488,423 | -2.76% |
| 2024-01-19 | 6.90 | 6.92 | 6.83 | 6.88 | 6.33 | qfq | 36,478,063 | 250,413,839 | -0.86% |
| 2024-01-18 | 6.85 | 6.94 | 6.67 | 6.94 | 6.39 | qfq | 62,430,734 | 423,423,965 | 1.31% |
| 2024-01-17 | 6.90 | 6.99 | 6.85 | 6.85 | 6.31 | qfq | 44,188,513 | 306,297,227 | -1.15% |
| 2024-01-16 | 6.84 | 6.94 | 6.80 | 6.93 | 6.38 | qfq | 35,983,523 | 247,063,143 | 1.17% |
| 2024-01-15 | 6.82 | 6.94 | 6.82 | 6.85 | 6.31 | qfq | 32,221,040 | 221,342,546 | -0.15% |
| 2024-01-12 | 6.93 | 6.97 | 6.86 | 6.86 | 6.32 | qfq | 34,234,380 | 236,782,443 | -1.44% |
| 2024-01-11 | 6.91 | 6.98 | 6.85 | 6.96 | 6.41 | qfq | 36,044,894 | 249,297,180 | 0.72% |
| 2024-01-10 | 6.94 | 7.00 | 6.90 | 6.91 | 6.36 | qfq | 20,053,456 | 139,231,883 | -0.72% |
| 2024-01-09 | 6.94 | 7.06 | 6.93 | 6.96 | 6.41 | qfq | 26,689,597 | 186,718,332 | 0.00% |
| 2024-01-08 | 7.05 | 7.09 | 6.94 | 6.96 | 6.41 | qfq | 36,853,708 | 258,065,154 | -1.97% |
| 2024-01-05 | 7.13 | 7.23 | 7.08 | 7.10 | 6.54 | qfq | 30,183,450 | 216,024,552 | -0.42% |
| 2024-01-04 | 7.23 | 7.23 | 7.08 | 7.13 | 6.56 | qfq | 31,409,485 | 223,792,065 | -1.11% |
| 2024-01-03 | 7.17 | 7.27 | 7.16 | 7.21 | 6.64 | qfq | 23,592,206 | 170,395,826 | 0.28% |
| 2024-01-02 | 7.31 | 7.32 | 7.19 | 7.19 | 6.62 | qfq | 31,613,620 | 228,402,211 | -1.64% |
| 2023-12-29 | 7.34 | 7.42 | 7.29 | 7.31 | 6.73 | qfq | 38,359,610 | 281,459,999 | -0.68% |
| 2023-12-28 | 7.16 | 7.39 | 7.15 | 7.36 | 6.78 | qfq | 35,552,069 | 259,843,691 | 2.22% |
| 2023-12-27 | 7.11 | 7.26 | 7.07 | 7.20 | 6.63 | qfq | 34,206,687 | 245,157,427 | 1.41% |
| 2023-12-26 | 7.21 | 7.25 | 7.08 | 7.10 | 6.54 | qfq | 28,092,638 | 200,580,796 | -1.53% |
| 2023-12-25 | 7.31 | 7.35 | 7.20 | 7.21 | 6.64 | qfq | 26,336,565 | 190,974,719 | -1.90% |
| 2023-12-22 | 7.28 | 7.40 | 7.23 | 7.35 | 6.77 | qfq | 30,751,043 | 225,097,122 | 0.82% |
| 2023-12-21 | 7.23 | 7.33 | 7.22 | 7.29 | 6.71 | qfq | 27,654,774 | 201,209,371 | 0.00% |
| 2023-12-20 | 7.52 | 7.52 | 7.27 | 7.29 | 6.71 | qfq | 37,700,441 | 277,597,087 | -2.93% |
| 2023-12-19 | 7.55 | 7.62 | 7.44 | 7.51 | 6.91 | qfq | 25,313,065 | 190,663,323 | -0.92% |
| 2023-12-18 | 7.65 | 7.73 | 7.53 | 7.58 | 6.98 | qfq | 26,677,702 | 203,283,892 | -1.17% |
| 2023-12-15 | 7.70 | 7.76 | 7.63 | 7.67 | 7.06 | qfq | 23,391,512 | 179,921,508 | 0.00% |
| 2023-12-14 | 7.79 | 7.81 | 7.67 | 7.67 | 7.06 | qfq | 23,218,860 | 179,634,988 | -0.90% |
| 2023-12-13 | 7.83 | 7.84 | 7.73 | 7.74 | 7.13 | qfq | 21,635,630 | 168,127,651 | -1.53% |
| 2023-12-12 | 7.74 | 7.89 | 7.73 | 7.86 | 7.24 | qfq | 42,289,320 | 331,406,739 | 0.90% |
| 2023-12-11 | 7.57 | 7.83 | 7.47 | 7.79 | 7.17 | qfq | 63,833,350 | 489,676,639 | 2.64% |
| 2023-12-08 | 7.62 | 7.68 | 7.59 | 7.59 | 6.99 | qfq | 33,594,382 | 256,515,781 | -0.65% |
| 2023-12-07 | 7.55 | 7.67 | 7.54 | 7.64 | 7.03 | qfq | 27,346,834 | 208,062,303 | 1.06% |
| 2023-12-06 | 7.59 | 7.62 | 7.54 | 7.56 | 6.96 | qfq | 26,550,377 | 201,018,139 | -0.40% |
| 2023-12-05 | 7.69 | 7.70 | 7.59 | 7.59 | 6.99 | qfq | 25,007,649 | 191,307,948 | -1.30% |
| 2023-12-04 | 7.73 | 7.75 | 7.68 | 7.69 | 7.08 | qfq | 23,594,775 | 181,870,308 | -0.26% |
| 2023-12-01 | 7.66 | 7.72 | 7.65 | 7.71 | 7.10 | qfq | 25,237,929 | 194,121,992 | 0.52% |
| 2023-11-30 | 7.66 | 7.72 | 7.60 | 7.67 | 7.06 | qfq | 38,896,183 | 298,016,978 | 0.00% |
| 2023-11-29 | 7.75 | 7.77 | 7.66 | 7.67 | 7.06 | qfq | 27,874,918 | 214,303,513 | -1.03% |
| 2023-11-28 | 7.77 | 7.79 | 7.72 | 7.75 | 7.13 | qfq | 21,086,532 | 163,511,662 | -0.13% |
| 2023-11-27 | 7.80 | 7.81 | 7.72 | 7.76 | 7.14 | qfq | 27,557,926 | 213,594,581 | -0.77% |
| 2023-11-24 | 7.87 | 7.89 | 7.78 | 7.82 | 7.20 | qfq | 34,422,065 | 269,557,090 | -1.14% |
| 2023-11-23 | 7.92 | 7.94 | 7.84 | 7.91 | 7.28 | qfq | 38,299,006 | 301,994,300 | -0.13% |
| 2023-11-22 | 8.00 | 8.04 | 7.91 | 7.92 | 7.29 | qfq | 29,093,584 | 231,837,763 | -1.37% |
| 2023-11-21 | 8.00 | 8.19 | 7.99 | 8.03 | 7.39 | qfq | 63,630,485 | 514,923,832 | 0.38% |
| 2023-11-20 | 7.95 | 8.02 | 7.81 | 8.00 | 7.37 | qfq | 56,993,596 | 449,863,290 | 0.76% |
| 2023-11-17 | 8.01 | 8.05 | 7.91 | 7.94 | 7.31 | qfq | 51,706,786 | 411,101,345 | -1.12% |
| 2023-11-16 | 8.08 | 8.11 | 8.02 | 8.03 | 7.39 | qfq | 34,179,830 | 275,660,242 | -0.62% |
| 2023-11-15 | 8.13 | 8.30 | 8.07 | 8.08 | 7.44 | qfq | 74,478,553 | 608,728,510 | 0.37% |
| 2023-11-14 | 7.90 | 8.22 | 7.88 | 8.05 | 7.41 | qfq | 93,138,531 | 751,265,418 | 2.03% |
| 2023-11-13 | 7.99 | 8.00 | 7.83 | 7.89 | 7.26 | qfq | 56,070,148 | 441,524,762 | -1.00% |
| 2023-11-10 | 7.98 | 8.02 | 7.93 | 7.97 | 7.34 | qfq | 39,480,370 | 314,907,379 | 0.13% |
| 2023-11-09 | 8.00 | 8.02 | 7.92 | 7.96 | 7.33 | qfq | 56,941,896 | 453,507,862 | -0.87% |
| 2023-11-08 | 8.23 | 8.29 | 7.97 | 8.03 | 7.39 | qfq | 94,635,576 | 764,277,554 | -2.90% |
| 2023-11-07 | 8.05 | 8.33 | 8.03 | 8.27 | 7.61 | qfq | 92,311,342 | 757,547,794 | 2.22% |
| 2023-11-06 | 8.01 | 8.14 | 7.93 | 8.09 | 7.45 | qfq | 109,351,985 | 879,389,102 | 2.80% |
| 2023-11-03 | 7.90 | 7.97 | 7.84 | 7.87 | 7.25 | qfq | 71,841,455 | 566,786,825 | -0.63% |
| 2023-11-02 | 7.96 | 8.04 | 7.91 | 7.92 | 7.29 | qfq | 33,384,835 | 266,301,204 | -1.00% |
| 2023-11-01 | 8.10 | 8.12 | 8.00 | 8.00 | 7.37 | qfq | 32,319,241 | 259,495,755 | -0.25% |
| 2023-10-31 | 8.06 | 8.13 | 7.96 | 8.02 | 7.38 | qfq | 53,828,989 | 432,827,135 | 0.12% |
| 2023-10-30 | 8.30 | 8.35 | 7.93 | 8.01 | 7.37 | qfq | 110,826,839 | 891,505,737 | -4.42% |
| 2023-10-27 | 8.30 | 8.42 | 8.16 | 8.38 | 7.71 | qfq | 56,147,087 | 465,724,627 | 0.24% |
| 2023-10-26 | 8.33 | 8.43 | 8.24 | 8.36 | 7.70 | qfq | 51,350,634 | 428,411,372 | -0.36% |
| 2023-10-25 | 8.45 | 8.75 | 8.37 | 8.39 | 7.72 | qfq | 86,793,233 | 743,466,879 | 0.96% |
| 2023-10-24 | 8.04 | 8.35 | 8.00 | 8.31 | 7.65 | qfq | 59,506,118 | 487,747,282 | 4.14% |
| 2023-10-23 | 8.19 | 8.19 | 7.93 | 7.98 | 7.35 | qfq | 39,316,831 | 315,473,998 | -2.92% |
| 2023-10-20 | 8.15 | 8.31 | 8.11 | 8.22 | 7.57 | qfq | 34,047,202 | 280,367,328 | 0.12% |
| 2023-10-19 | 8.33 | 8.46 | 8.19 | 8.21 | 7.56 | qfq | 46,935,646 | 390,241,273 | -0.85% |
| 2023-10-18 | 8.20 | 8.34 | 8.20 | 8.28 | 7.62 | qfq | 40,938,192 | 339,251,009 | 0.00% |
| 2023-10-17 | 8.16 | 8.35 | 8.12 | 8.28 | 7.62 | qfq | 48,798,906 | 402,693,239 | 1.85% |
| 2023-10-16 | 8.11 | 8.23 | 8.03 | 8.13 | 7.48 | qfq | 36,135,665 | 293,774,491 | 0.12% |
| 2023-10-13 | 8.12 | 8.17 | 8.07 | 8.12 | 7.48 | qfq | 24,767,280 | 201,009,762 | -0.73% |
| 2023-10-12 | 8.22 | 8.29 | 8.10 | 8.18 | 7.53 | qfq | 42,362,050 | 345,786,731 | 0.86% |
| 2023-10-11 | 8.26 | 8.29 | 8.09 | 8.11 | 7.47 | qfq | 41,815,164 | 342,218,381 | -1.22% |
| 2023-10-10 | 8.22 | 8.34 | 8.18 | 8.21 | 7.56 | qfq | 44,442,964 | 366,947,537 | 0.12% |
| 2023-10-09 | 8.38 | 8.39 | 7.98 | 8.20 | 7.55 | qfq | 62,377,704 | 509,160,636 | -2.73% |
| 2023-09-28 | 8.68 | 8.69 | 8.42 | 8.43 | 7.76 | qfq | 62,142,188 | 527,439,970 | -2.43% |
| 2023-09-27 | 8.68 | 8.72 | 8.58 | 8.64 | 7.95 | qfq | 48,542,330 | 419,363,318 | -0.23% |
| 2023-09-26 | 8.63 | 8.79 | 8.55 | 8.66 | 7.97 | qfq | 72,196,254 | 627,302,637 | 0.35% |
| 2023-09-25 | 8.55 | 8.67 | 8.37 | 8.63 | 7.95 | qfq | 97,453,544 | 829,894,565 | 0.47% |
| 2023-09-22 | 8.27 | 8.62 | 8.24 | 8.59 | 7.91 | qfq | 96,086,188 | 816,427,532 | 3.74% |
| 2023-09-21 | 8.36 | 8.38 | 8.25 | 8.28 | 7.62 | qfq | 39,695,996 | 329,558,454 | -0.72% |
| 2023-09-20 | 8.36 | 8.43 | 8.30 | 8.34 | 7.68 | qfq | 31,704,101 | 265,489,708 | -0.48% |
| 2023-09-19 | 8.30 | 8.47 | 8.24 | 8.38 | 7.71 | qfq | 58,805,018 | 492,662,070 | 0.96% |
| 2023-09-18 | 8.26 | 8.32 | 8.19 | 8.30 | 7.64 | qfq | 59,761,937 | 493,293,560 | -0.24% |
| 2023-09-15 | 8.47 | 8.53 | 8.27 | 8.32 | 7.66 | qfq | 63,424,871 | 529,299,841 | -1.54% |
| 2023-09-14 | 8.33 | 8.57 | 8.26 | 8.45 | 7.78 | qfq | 86,213,370 | 725,139,371 | 2.18% |
| 2023-09-13 | 8.39 | 8.41 | 8.23 | 8.27 | 7.61 | qfq | 49,488,035 | 410,789,052 | -1.90% |
| 2023-09-12 | 8.53 | 8.58 | 8.36 | 8.43 | 7.76 | qfq | 69,339,186 | 584,275,793 | -1.63% |
| 2023-09-11 | 8.39 | 8.72 | 8.30 | 8.57 | 7.89 | qfq | 120,242,319 | 1,026,243,468 | 1.90% |
| 2023-09-08 | 8.18 | 8.50 | 8.14 | 8.41 | 7.74 | qfq | 91,644,520 | 763,698,243 | 1.82% |
| 2023-09-07 | 8.22 | 8.47 | 8.22 | 8.26 | 7.60 | qfq | 103,974,698 | 865,921,245 | 0.61% |
| 2023-09-06 | 8.18 | 8.27 | 8.15 | 8.21 | 7.56 | qfq | 45,167,995 | 370,093,731 | -0.24% |
| 2023-09-05 | 8.29 | 8.32 | 8.14 | 8.23 | 7.58 | qfq | 82,148,506 | 674,463,306 | -1.79% |
| 2023-09-04 | 8.25 | 8.54 | 8.20 | 8.38 | 7.71 | qfq | 134,667,098 | 1,129,089,008 | 3.08% |
| 2023-09-01 | 8.18 | 8.24 | 8.09 | 8.13 | 7.48 | qfq | 52,741,591 | 429,914,979 | -0.73% |
| 2023-08-31 | 8.32 | 8.42 | 8.11 | 8.19 | 7.54 | qfq | 86,434,414 | 710,945,774 | -0.97% |
| 2023-08-30 | 8.44 | 8.44 | 8.26 | 8.27 | 7.61 | qfq | 99,831,493 | 830,185,531 | -2.82% |
| 2023-08-29 | 8.62 | 8.62 | 8.26 | 8.51 | 7.83 | qfq | 166,760,600 | 1,406,877,347 | -1.28% |
| 2023-08-28 | 9.44 | 9.44 | 8.58 | 8.62 | 7.94 | qfq | 227,496,100 | 2,040,174,488 | 0.47% |
| 2023-08-25 | 8.60 | 8.75 | 8.49 | 8.58 | 7.90 | qfq | 58,137,165 | 499,967,688 | -0.46% |
| 2023-08-24 | 8.48 | 8.79 | 8.45 | 8.62 | 7.94 | qfq | 100,826,477 | 870,045,983 | 2.62% |
| 2023-08-23 | 8.66 | 8.67 | 8.37 | 8.40 | 7.73 | qfq | 72,793,615 | 618,675,806 | -3.45% |
| 2023-08-22 | 8.60 | 8.82 | 8.56 | 8.70 | 8.01 | qfq | 101,375,664 | 879,238,240 | 2.35% |
| 2023-08-21 | 8.82 | 8.88 | 8.49 | 8.50 | 7.83 | qfq | 125,056,398 | 1,080,337,775 | -4.49% |
| 2023-08-18 | 9.12 | 9.38 | 8.89 | 8.90 | 8.19 | qfq | 87,799,142 | 795,611,797 | -2.31% |
| 2023-08-17 | 9.16 | 9.25 | 8.95 | 9.11 | 8.39 | qfq | 119,064,462 | 1,080,719,299 | -0.65% |
| 2023-08-16 | 9.08 | 9.41 | 8.91 | 9.17 | 8.44 | qfq | 145,746,788 | 1,336,818,994 | -0.11% |
| 2023-08-15 | 8.96 | 9.32 | 8.95 | 9.18 | 8.45 | qfq | 100,950,213 | 925,446,267 | 0.99% |
| 2023-08-14 | 8.85 | 9.20 | 8.81 | 9.09 | 8.37 | qfq | 128,561,588 | 1,164,862,698 | 0.89% |
| 2023-08-11 | 9.48 | 9.48 | 8.98 | 9.01 | 8.29 | qfq | 193,256,592 | 1,771,369,091 | -6.34% |
| 2023-08-10 | 9.30 | 9.68 | 9.29 | 9.62 | 8.86 | qfq | 213,571,107 | 2,039,308,646 | 4.00% |
| 2023-08-09 | 9.17 | 9.48 | 9.15 | 9.25 | 8.52 | qfq | 124,882,673 | 1,162,956,208 | 0.43% |
| 2023-08-08 | 9.20 | 9.39 | 9.00 | 9.21 | 8.48 | qfq | 136,806,507 | 1,259,746,934 | -1.50% |
| 2023-08-07 | 9.46 | 9.52 | 9.28 | 9.35 | 8.61 | qfq | 136,260,693 | 1,276,532,860 | -1.16% |
| 2023-08-04 | 9.78 | 9.92 | 9.43 | 9.46 | 8.71 | qfq | 291,331,380 | 2,828,542,738 | 0.00% |
| 2023-08-03 | 8.99 | 9.65 | 8.80 | 9.46 | 8.71 | qfq | 242,728,239 | 2,257,244,665 | 5.46% |
| 2023-08-02 | 8.86 | 9.26 | 8.85 | 8.97 | 8.26 | qfq | 149,733,239 | 1,356,638,357 | 0.22% |
| 2023-08-01 | 8.93 | 9.29 | 8.80 | 8.95 | 8.24 | qfq | 257,385,909 | 2,324,320,791 | -1.32% |
| 2023-07-31 | 9.13 | 9.75 | 9.03 | 9.07 | 8.35 | qfq | 400,089,793 | 3,747,741,455 | -0.66% |
| 2023-07-28 | 8.31 | 9.13 | 8.28 | 9.13 | 8.41 | qfq | 321,048,299 | 2,845,752,691 | 10.00% |
| 2023-07-27 | 8.30 | 8.57 | 8.18 | 8.30 | 7.64 | qfq | 123,902,839 | 1,035,757,307 | 0.73% |
| 2023-07-26 | 8.35 | 8.43 | 8.12 | 8.24 | 7.59 | qfq | 165,576,146 | 1,367,240,947 | -1.32% |
| 2023-07-25 | 8.12 | 8.35 | 8.01 | 8.35 | 7.69 | qfq | 274,603,172 | 2,263,637,917 | 10.01% |
| 2023-07-24 | 7.56 | 7.65 | 7.48 | 7.59 | 6.99 | qfq | 35,331,719 | 267,851,290 | -0.13% |
| 2023-07-21 | 7.58 | 7.66 | 7.53 | 7.60 | 7.00 | qfq | 40,912,080 | 310,676,344 | 0.13% |
| 2023-07-20 | 7.61 | 7.73 | 7.54 | 7.59 | 6.99 | qfq | 76,119,492 | 582,850,218 | 0.00% |
| 2023-07-19 | 7.52 | 7.60 | 7.51 | 7.59 | 6.99 | qfq | 34,934,659 | 263,874,890 | 0.66% |
| 2023-07-18 | 7.47 | 7.60 | 7.47 | 7.54 | 6.94 | qfq | 38,387,488 | 289,834,721 | 0.67% |
| 2023-07-17 | 7.47 | 7.60 | 7.45 | 7.49 | 6.90 | qfq | 34,505,885 | 259,294,566 | -0.40% |