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
中国中车601766.SH
最近收盘价5.652026-07-17
最近交易日2026-07-17
成交量（股）234,769,516
成交额（元）1,332,280,674
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | 2025-11-20 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-07 | 2025-08-14 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-11 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.58 | 5.72 | 5.58 | 5.65 | 5.65 | qfq | 234,769,516 | 1,332,280,674 | 0.71% |
| 2026-07-16 | 5.58 | 5.64 | 5.54 | 5.61 | 5.61 | qfq | 126,723,493 | 708,899,318 | 0.18% |
| 2026-07-15 | 5.50 | 5.61 | 5.48 | 5.60 | 5.60 | qfq | 149,774,042 | 835,059,933 | 1.63% |
| 2026-07-14 | 5.41 | 5.52 | 5.38 | 5.51 | 5.51 | qfq | 131,089,160 | 715,178,698 | 1.29% |
| 2026-07-13 | 5.48 | 5.52 | 5.38 | 5.44 | 5.44 | qfq | 178,961,268 | 973,152,626 | -1.09% |
| 2026-07-10 | 5.38 | 5.52 | 5.35 | 5.50 | 5.50 | qfq | 173,527,130 | 947,752,309 | 1.85% |
| 2026-07-09 | 5.40 | 5.42 | 5.31 | 5.40 | 5.40 | qfq | 145,908,483 | 782,038,477 | -0.18% |
| 2026-07-08 | 5.37 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 126,897,330 | 684,106,602 | 0.37% |
| 2026-07-07 | 5.44 | 5.47 | 5.36 | 5.39 | 5.39 | qfq | 122,419,222 | 661,797,833 | -0.92% |
| 2026-07-06 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | qfq | 188,654,473 | 1,023,528,569 | 1.49% |
| 2026-07-03 | 5.33 | 5.42 | 5.31 | 5.36 | 5.36 | qfq | 177,833,669 | 954,002,548 | 0.56% |
| 2026-07-02 | 5.34 | 5.38 | 5.29 | 5.33 | 5.33 | qfq | 211,151,067 | 1,128,200,817 | 0.38% |
| 2026-07-01 | 5.22 | 5.38 | 5.20 | 5.31 | 5.31 | qfq | 209,251,952 | 1,109,067,738 | 2.12% |
| 2026-06-30 | 5.26 | 5.27 | 5.15 | 5.20 | 5.20 | qfq | 169,629,171 | 880,673,525 | -1.52% |
| 2026-06-29 | 5.20 | 5.30 | 5.12 | 5.28 | 5.28 | qfq | 195,358,584 | 1,022,251,167 | 1.15% |
| 2026-06-26 | 5.31 | 5.34 | 5.21 | 5.22 | 5.22 | qfq | 163,780,334 | 862,255,015 | -1.69% |
| 2026-06-25 | 5.25 | 5.40 | 5.23 | 5.31 | 5.31 | qfq | 231,143,663 | 1,230,582,275 | 0.95% |
| 2026-06-24 | 5.44 | 5.46 | 5.25 | 5.26 | 5.26 | qfq | 274,628,155 | 1,463,153,850 | -3.13% |
| 2026-06-23 | 5.66 | 5.74 | 5.42 | 5.43 | 5.43 | qfq | 324,324,092 | 1,806,874,972 | -4.23% |
| 2026-06-22 | 5.60 | 5.68 | 5.50 | 5.67 | 5.67 | qfq | 216,322,848 | 1,210,341,868 | 1.25% |
| 2026-06-18 | 5.70 | 5.71 | 5.56 | 5.60 | 5.60 | qfq | 187,679,490 | 1,053,965,822 | -2.27% |
| 2026-06-17 | 5.70 | 5.75 | 5.63 | 5.73 | 5.73 | qfq | 195,414,857 | 1,111,279,422 | 0.17% |
| 2026-06-16 | 5.75 | 5.77 | 5.70 | 5.72 | 5.72 | qfq | 123,317,593 | 706,829,230 | -0.69% |
| 2026-06-15 | 5.78 | 5.82 | 5.70 | 5.76 | 5.76 | qfq | 172,836,010 | 993,879,041 | 0.00% |
| 2026-06-12 | 5.70 | 5.82 | 5.69 | 5.76 | 5.76 | qfq | 243,516,028 | 1,405,565,724 | 0.88% |
| 2026-06-11 | 5.63 | 5.73 | 5.62 | 5.71 | 5.71 | qfq | 183,483,460 | 1,043,770,356 | 1.06% |
| 2026-06-10 | 5.61 | 5.65 | 5.57 | 5.65 | 5.65 | qfq | 156,472,408 | 877,461,990 | 0.71% |
| 2026-06-09 | 5.58 | 5.62 | 5.53 | 5.61 | 5.61 | qfq | 119,021,094 | 664,772,592 | 0.72% |
| 2026-06-08 | 5.61 | 5.65 | 5.53 | 5.57 | 5.57 | qfq | 189,898,375 | 1,061,778,304 | -1.59% |
| 2026-06-05 | 5.64 | 5.78 | 5.62 | 5.66 | 5.66 | qfq | 264,754,484 | 1,507,486,177 | 0.35% |
| 2026-06-04 | 5.66 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 209,861,926 | 1,185,076,754 | -0.53% |
| 2026-06-03 | 5.67 | 5.71 | 5.65 | 5.67 | 5.67 | qfq | 208,939,237 | 1,186,062,325 | -0.35% |
| 2026-06-02 | 5.76 | 5.79 | 5.65 | 5.69 | 5.69 | qfq | 250,562,508 | 1,430,461,065 | -1.56% |
| 2026-06-01 | 5.78 | 5.79 | 5.70 | 5.78 | 5.78 | qfq | 200,878,404 | 1,156,269,088 | 0.17% |
| 2026-05-29 | 5.73 | 5.82 | 5.71 | 5.77 | 5.77 | qfq | 303,171,701 | 1,748,993,513 | 0.70% |
| 2026-05-28 | 5.76 | 5.79 | 5.71 | 5.73 | 5.73 | qfq | 128,862,231 | 740,584,918 | -0.69% |
| 2026-05-27 | 5.79 | 5.82 | 5.71 | 5.77 | 5.77 | qfq | 186,897,179 | 1,076,794,361 | -0.52% |
| 2026-05-26 | 5.78 | 5.83 | 5.73 | 5.80 | 5.80 | qfq | 235,613,438 | 1,361,159,405 | 0.69% |
| 2026-05-25 | 5.78 | 5.82 | 5.73 | 5.76 | 5.76 | qfq | 124,217,680 | 715,949,969 | -0.17% |
| 2026-05-22 | 5.74 | 5.78 | 5.66 | 5.77 | 5.77 | qfq | 164,793,851 | 942,538,942 | 0.70% |
| 2026-05-21 | 5.79 | 5.82 | 5.73 | 5.73 | 5.73 | qfq | 237,015,869 | 1,369,849,444 | -1.04% |
| 2026-05-20 | 5.89 | 5.90 | 5.78 | 5.79 | 5.79 | qfq | 217,885,682 | 1,265,662,434 | -2.03% |
| 2026-05-19 | 5.88 | 5.95 | 5.86 | 5.91 | 5.91 | qfq | 197,688,341 | 1,165,862,393 | 0.51% |
| 2026-05-18 | 5.95 | 5.96 | 5.86 | 5.88 | 5.88 | qfq | 196,162,037 | 1,155,529,011 | -1.51% |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 5.97 | 5.97 | qfq | 231,437,146 | 1,388,297,462 | -0.83% |
| 2026-05-14 | 6.06 | 6.12 | 6.00 | 6.02 | 6.02 | qfq | 284,480,744 | 1,723,145,582 | -0.82% |
| 2026-05-13 | 6.04 | 6.10 | 6.00 | 6.07 | 6.07 | qfq | 307,077,110 | 1,858,574,042 | 0.50% |
| 2026-05-12 | 6.00 | 6.20 | 5.99 | 6.04 | 6.04 | qfq | 581,322,494 | 3,526,817,452 | 1.00% |
| 2026-05-11 | 5.89 | 5.99 | 5.87 | 5.98 | 5.98 | qfq | 314,882,531 | 1,864,138,227 | 1.70% |
| 2026-05-08 | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | qfq | 210,388,705 | 1,240,605,903 | -1.01% |
| 2026-05-07 | 5.95 | 6.02 | 5.93 | 5.94 | 5.94 | qfq | 264,853,926 | 1,578,171,321 | 0.00% |
| 2026-05-06 | 5.97 | 5.99 | 5.91 | 5.94 | 5.94 | qfq | 214,075,873 | 1,270,832,447 | -0.50% |
| 2026-04-30 | 6.06 | 6.19 | 5.94 | 5.97 | 5.97 | qfq | 468,737,381 | 2,831,507,744 | 1.02% |
| 2026-04-29 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | qfq | 121,431,627 | 717,478,948 | 0.00% |
| 2026-04-28 | 5.87 | 5.92 | 5.86 | 5.91 | 5.91 | qfq | 147,764,956 | 868,817,484 | 0.68% |
| 2026-04-27 | 5.90 | 5.92 | 5.86 | 5.87 | 5.87 | qfq | 118,328,208 | 696,355,551 | -0.68% |
| 2026-04-24 | 5.96 | 5.96 | 5.90 | 5.91 | 5.91 | qfq | 124,756,455 | 738,688,968 | -1.01% |
| 2026-04-23 | 6.03 | 6.04 | 5.94 | 5.97 | 5.97 | qfq | 189,723,150 | 1,135,186,971 | -0.83% |
| 2026-04-22 | 6.08 | 6.09 | 6.01 | 6.02 | 6.02 | qfq | 199,167,241 | 1,202,312,722 | -1.15% |
| 2026-04-21 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | qfq | 119,418,478 | 727,032,729 | 0.00% |
| 2026-04-20 | 6.15 | 6.16 | 6.09 | 6.09 | 6.09 | qfq | 167,369,061 | 1,023,066,812 | -0.98% |
| 2026-04-17 | 6.20 | 6.20 | 6.13 | 6.15 | 6.15 | qfq | 155,396,723 | 956,298,848 | -0.65% |
| 2026-04-16 | 6.19 | 6.21 | 6.16 | 6.19 | 6.19 | qfq | 92,767,860 | 573,322,717 | 0.00% |
| 2026-04-15 | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | qfq | 90,479,920 | 562,276,371 | -0.80% |
| 2026-04-14 | 6.26 | 6.27 | 6.18 | 6.24 | 6.24 | qfq | 90,563,970 | 562,797,681 | 0.16% |
| 2026-04-13 | 6.27 | 6.27 | 6.22 | 6.23 | 6.23 | qfq | 78,785,090 | 491,273,265 | -0.95% |
| 2026-04-10 | 6.21 | 6.33 | 6.20 | 6.29 | 6.29 | qfq | 149,138,322 | 937,486,406 | 1.78% |
| 2026-04-09 | 6.25 | 6.26 | 6.16 | 6.18 | 6.18 | qfq | 103,969,777 | 643,785,660 | -1.75% |
| 2026-04-08 | 6.24 | 6.29 | 6.22 | 6.29 | 6.29 | qfq | 119,924,013 | 750,235,595 | 1.94% |
| 2026-04-07 | 6.22 | 6.24 | 6.15 | 6.17 | 6.17 | qfq | 70,003,755 | 432,917,223 | -0.64% |
| 2026-04-03 | 6.27 | 6.27 | 6.17 | 6.21 | 6.21 | qfq | 81,465,332 | 506,052,437 | -0.96% |
| 2026-04-02 | 6.34 | 6.34 | 6.23 | 6.27 | 6.27 | qfq | 104,148,613 | 654,232,376 | -1.26% |
| 2026-04-01 | 6.38 | 6.40 | 6.26 | 6.35 | 6.35 | qfq | 206,032,562 | 1,302,087,331 | 0.16% |
| 2026-03-31 | 6.10 | 6.45 | 6.09 | 6.34 | 6.34 | qfq | 409,689,347 | 2,596,826,600 | 3.93% |
| 2026-03-30 | 6.13 | 6.17 | 6.02 | 6.10 | 6.10 | qfq | 264,138,763 | 1,605,650,127 | -3.02% |
| 2026-03-27 | 6.23 | 6.32 | 6.21 | 6.29 | 6.29 | qfq | 111,953,543 | 703,740,845 | 0.16% |
| 2026-03-26 | 6.35 | 6.37 | 6.25 | 6.28 | 6.28 | qfq | 101,009,470 | 638,073,651 | -1.26% |
| 2026-03-25 | 6.23 | 6.38 | 6.20 | 6.36 | 6.36 | qfq | 157,004,369 | 990,799,380 | 2.42% |
| 2026-03-24 | 6.17 | 6.22 | 6.13 | 6.21 | 6.21 | qfq | 130,404,055 | 806,555,057 | 1.64% |
| 2026-03-23 | 6.22 | 6.27 | 6.10 | 6.11 | 6.11 | qfq | 222,558,419 | 1,369,826,942 | -3.32% |
| 2026-03-20 | 6.24 | 6.40 | 6.19 | 6.32 | 6.32 | qfq | 192,324,561 | 1,210,885,147 | 1.28% |
| 2026-03-19 | 6.29 | 6.32 | 6.22 | 6.24 | 6.24 | qfq | 119,673,440 | 749,796,872 | -1.73% |
| 2026-03-18 | 6.37 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 134,726,585 | 853,171,511 | -0.47% |
| 2026-03-17 | 6.40 | 6.45 | 6.37 | 6.38 | 6.38 | qfq | 128,517,421 | 823,878,177 | -0.47% |
| 2026-03-16 | 6.48 | 6.50 | 6.38 | 6.41 | 6.41 | qfq | 159,713,890 | 1,026,401,701 | -0.16% |
| 2026-03-13 | 6.45 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 172,313,636 | 1,113,782,539 | -0.47% |
| 2026-03-12 | 6.44 | 6.47 | 6.40 | 6.45 | 6.45 | qfq | 172,517,180 | 1,111,146,168 | 0.78% |
| 2026-03-11 | 6.28 | 6.42 | 6.25 | 6.40 | 6.40 | qfq | 206,589,197 | 1,312,473,603 | 1.75% |
| 2026-03-10 | 6.29 | 6.32 | 6.25 | 6.29 | 6.29 | qfq | 102,152,234 | 642,370,689 | 0.48% |
| 2026-03-09 | 6.26 | 6.32 | 6.24 | 6.26 | 6.26 | qfq | 153,589,965 | 964,052,055 | -0.79% |
| 2026-03-06 | 6.24 | 6.33 | 6.22 | 6.31 | 6.31 | qfq | 130,533,387 | 819,974,843 | 0.96% |
| 2026-03-05 | 6.17 | 6.30 | 6.16 | 6.25 | 6.25 | qfq | 189,524,652 | 1,183,253,357 | 1.63% |
| 2026-03-04 | 6.22 | 6.24 | 6.11 | 6.15 | 6.15 | qfq | 232,787,972 | 1,435,704,190 | -1.91% |
| 2026-03-03 | 6.30 | 6.36 | 6.25 | 6.27 | 6.27 | qfq | 235,061,328 | 1,480,954,577 | -0.32% |
| 2026-03-02 | 6.25 | 6.36 | 6.22 | 6.29 | 6.29 | qfq | 253,674,130 | 1,597,587,136 | 0.00% |
| 2026-02-27 | 6.33 | 6.36 | 6.28 | 6.29 | 6.29 | qfq | 207,390,186 | 1,309,180,399 | -0.94% |
| 2026-02-26 | 6.40 | 6.43 | 6.32 | 6.35 | 6.35 | qfq | 203,802,280 | 1,294,570,803 | -0.78% |
| 2026-02-25 | 6.49 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 320,754,996 | 2,070,373,517 | -1.08% |
| 2026-02-24 | 6.37 | 6.50 | 6.35 | 6.47 | 6.47 | qfq | 183,956,332 | 1,188,016,204 | 2.54% |
| 2026-02-13 | 6.38 | 6.39 | 6.30 | 6.31 | 6.31 | qfq | 121,555,642 | 769,654,373 | -1.41% |
| 2026-02-12 | 6.41 | 6.42 | 6.36 | 6.40 | 6.40 | qfq | 100,936,046 | 644,834,821 | 0.00% |
| 2026-02-11 | 6.41 | 6.42 | 6.37 | 6.40 | 6.40 | qfq | 74,655,249 | 477,988,860 | -0.16% |
| 2026-02-10 | 6.43 | 6.44 | 6.39 | 6.41 | 6.41 | qfq | 63,425,661 | 406,617,064 | -0.16% |
| 2026-02-09 | 6.41 | 6.47 | 6.40 | 6.42 | 6.42 | qfq | 105,183,288 | 676,457,486 | 0.78% |
| 2026-02-06 | 6.40 | 6.42 | 6.35 | 6.37 | 6.37 | qfq | 120,295,792 | 768,308,582 | -0.78% |
| 2026-02-05 | 6.47 | 6.49 | 6.41 | 6.42 | 6.42 | qfq | 139,834,043 | 900,495,254 | -0.93% |
| 2026-02-04 | 6.29 | 6.49 | 6.27 | 6.48 | 6.48 | qfq | 281,443,217 | 1,806,103,075 | 2.86% |
| 2026-02-03 | 6.29 | 6.32 | 6.23 | 6.30 | 6.30 | qfq | 165,293,570 | 1,037,429,645 | 0.96% |
| 2026-02-02 | 6.28 | 6.39 | 6.23 | 6.24 | 6.24 | qfq | 208,643,933 | 1,315,097,142 | -1.11% |
| 2026-01-30 | 6.36 | 6.40 | 6.25 | 6.31 | 6.31 | qfq | 220,466,120 | 1,396,422,454 | -0.79% |
| 2026-01-29 | 6.34 | 6.39 | 6.22 | 6.36 | 6.36 | qfq | 343,548,005 | 2,161,893,127 | 0.32% |
| 2026-01-28 | 6.44 | 6.52 | 6.31 | 6.34 | 6.34 | qfq | 563,648,155 | 3,598,230,121 | -1.55% |
| 2026-01-27 | 6.55 | 6.57 | 6.43 | 6.44 | 6.44 | qfq | 223,549,147 | 1,450,655,133 | -1.53% |
| 2026-01-26 | 6.60 | 6.69 | 6.52 | 6.54 | 6.54 | qfq | 476,500,143 | 3,125,327,820 | -0.91% |
| 2026-01-23 | 6.75 | 6.78 | 6.59 | 6.60 | 6.60 | qfq | 314,424,427 | 2,095,172,954 | -1.93% |
| 2026-01-22 | 6.83 | 6.93 | 6.72 | 6.73 | 6.73 | qfq | 235,891,903 | 1,601,641,582 | -1.46% |
| 2026-01-21 | 6.90 | 6.93 | 6.82 | 6.83 | 6.83 | qfq | 118,295,311 | 812,027,772 | -1.01% |
| 2026-01-20 | 6.82 | 6.91 | 6.80 | 6.90 | 6.90 | qfq | 128,190,169 | 879,681,713 | 1.47% |
| 2026-01-19 | 6.73 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 123,077,129 | 838,847,387 | 0.74% |
| 2026-01-16 | 6.88 | 7.02 | 6.73 | 6.75 | 6.75 | qfq | 221,340,778 | 1,515,012,440 | -1.89% |
| 2026-01-15 | 6.88 | 6.91 | 6.86 | 6.88 | 6.88 | qfq | 83,117,283 | 571,721,611 | -0.43% |
| 2026-01-14 | 7.04 | 7.06 | 6.90 | 6.91 | 6.91 | qfq | 169,895,628 | 1,185,836,182 | -1.99% |
| 2026-01-13 | 7.09 | 7.11 | 7.01 | 7.05 | 7.05 | qfq | 100,298,172 | 707,814,353 | -0.28% |
| 2026-01-12 | 7.03 | 7.09 | 7.00 | 7.07 | 7.07 | qfq | 102,800,843 | 724,837,663 | 0.57% |
| 2026-01-09 | 7.01 | 7.07 | 6.99 | 7.03 | 7.03 | qfq | 87,649,576 | 615,641,053 | 0.14% |
| 2026-01-08 | 6.99 | 7.04 | 6.95 | 7.02 | 7.02 | qfq | 63,919,738 | 447,357,299 | 0.14% |
| 2026-01-07 | 7.06 | 7.07 | 6.98 | 7.01 | 7.01 | qfq | 89,376,374 | 627,774,831 | -0.71% |
| 2026-01-06 | 6.94 | 7.11 | 6.92 | 7.06 | 7.06 | qfq | 128,298,877 | 901,527,689 | 2.02% |
| 2026-01-05 | 6.83 | 6.93 | 6.83 | 6.92 | 6.92 | qfq | 91,495,830 | 629,465,269 | 1.47% |
| 2025-12-31 | 6.85 | 6.87 | 6.81 | 6.82 | 6.82 | qfq | 56,150,593 | 383,328,392 | -0.44% |
| 2025-12-30 | 6.90 | 6.91 | 6.81 | 6.85 | 6.85 | qfq | 63,674,537 | 436,538,808 | -0.87% |
| 2025-12-29 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | qfq | 78,018,551 | 540,866,213 | 0.14% |
| 2025-12-26 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | qfq | 54,604,520 | 376,996,984 | -0.29% |
| 2025-12-25 | 6.93 | 6.93 | 6.90 | 6.92 | 6.92 | qfq | 44,938,506 | 310,759,282 | -0.14% |
| 2025-12-24 | 6.89 | 6.96 | 6.85 | 6.93 | 6.93 | qfq | 76,126,720 | 527,705,910 | 0.43% |
| 2025-12-23 | 6.86 | 6.91 | 6.84 | 6.90 | 6.90 | qfq | 72,583,274 | 499,903,343 | 0.73% |
| 2025-12-22 | 6.88 | 6.93 | 6.85 | 6.85 | 6.85 | qfq | 79,818,025 | 548,851,481 | -0.29% |
| 2025-12-19 | 6.86 | 6.91 | 6.86 | 6.87 | 6.87 | qfq | 79,221,483 | 545,160,851 | -0.29% |
| 2025-12-18 | 6.89 | 6.90 | 6.82 | 6.89 | 6.89 | qfq | 73,070,048 | 501,826,837 | 0.73% |
| 2025-12-17 | 6.78 | 6.88 | 6.73 | 6.84 | 6.84 | qfq | 90,405,976 | 615,949,952 | 1.03% |
| 2025-12-16 | 6.78 | 6.79 | 6.71 | 6.77 | 6.77 | qfq | 109,387,750 | 738,937,915 | -0.15% |
| 2025-12-15 | 7.07 | 7.07 | 6.75 | 6.78 | 6.78 | qfq | 273,144,700 | 1,875,265,787 | -4.37% |
| 2025-12-12 | 6.98 | 7.10 | 6.93 | 7.09 | 7.09 | qfq | 194,698,870 | 1,370,559,781 | 1.43% |
| 2025-12-11 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | qfq | 104,249,549 | 729,770,840 | -0.29% |
| 2025-12-10 | 6.94 | 7.02 | 6.87 | 7.01 | 7.01 | qfq | 90,218,700 | 625,470,589 | 0.86% |
| 2025-12-09 | 7.06 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 96,414,879 | 673,004,847 | -1.56% |
| 2025-12-08 | 7.10 | 7.15 | 7.05 | 7.06 | 7.06 | qfq | 95,192,397 | 674,702,585 | -0.70% |
| 2025-12-05 | 7.02 | 7.11 | 7.00 | 7.11 | 7.11 | qfq | 96,161,093 | 679,861,945 | 1.14% |
| 2025-12-04 | 7.10 | 7.13 | 6.99 | 7.03 | 7.03 | qfq | 98,288,491 | 692,702,116 | -0.99% |
| 2025-12-03 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | qfq | 67,182,996 | 477,292,047 | -0.14% |
| 2025-12-02 | 7.13 | 7.14 | 7.08 | 7.11 | 7.11 | qfq | 55,433,346 | 393,562,494 | -0.28% |
| 2025-12-01 | 7.20 | 7.23 | 7.09 | 7.13 | 7.13 | qfq | 134,668,174 | 960,058,561 | -1.93% |
| 2025-11-28 | 7.23 | 7.28 | 7.17 | 7.27 | 7.27 | qfq | 61,390,051 | 444,318,059 | 0.55% |
| 2025-11-27 | 7.26 | 7.26 | 7.20 | 7.23 | 7.23 | qfq | 66,607,632 | 481,407,459 | -0.55% |
| 2025-11-26 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | qfq | 85,094,257 | 615,135,372 | 0.55% |
| 2025-11-25 | 7.27 | 7.28 | 7.22 | 7.23 | 7.23 | qfq | 94,545,872 | 684,578,994 | -0.28% |
| 2025-11-24 | 7.33 | 7.35 | 7.25 | 7.25 | 7.25 | qfq | 98,489,659 | 717,083,372 | -1.23% |
| 2025-11-21 | 7.41 | 7.42 | 7.27 | 7.34 | 7.34 | qfq | 105,360,043 | 771,448,685 | -1.48% |
| 2025-11-20 | 7.50 | 7.51 | 7.43 | 7.45 | 7.45 | qfq | 54,802,365 | 409,552,106 | -1.59% |
| 2025-11-19 | 7.57 | 7.59 | 7.53 | 7.57 | 7.46 | qfq | 54,713,000 | 413,860,236 | 0.26% |
| 2025-11-18 | 7.62 | 7.65 | 7.53 | 7.55 | 7.44 | qfq | 70,372,133 | 532,456,201 | -0.92% |
| 2025-11-17 | 7.74 | 7.75 | 7.60 | 7.62 | 7.51 | qfq | 84,938,323 | 649,606,736 | -1.55% |
| 2025-11-14 | 7.85 | 7.88 | 7.73 | 7.74 | 7.63 | qfq | 80,374,091 | 625,060,179 | -1.40% |
| 2025-11-13 | 7.93 | 7.97 | 7.80 | 7.85 | 7.74 | qfq | 82,887,063 | 650,689,301 | -0.88% |
| 2025-11-12 | 7.96 | 7.99 | 7.88 | 7.92 | 7.80 | qfq | 72,466,698 | 575,403,181 | -0.13% |
| 2025-11-11 | 7.95 | 7.97 | 7.87 | 7.93 | 7.81 | qfq | 67,406,319 | 533,912,699 | 0.00% |
| 2025-11-10 | 7.97 | 7.99 | 7.84 | 7.93 | 7.81 | qfq | 73,654,749 | 583,360,001 | -0.25% |
| 2025-11-07 | 7.89 | 7.99 | 7.88 | 7.95 | 7.83 | qfq | 91,592,006 | 729,281,207 | 0.51% |
| 2025-11-06 | 7.70 | 7.95 | 7.69 | 7.91 | 7.80 | qfq | 141,108,245 | 1,112,888,826 | 2.46% |
| 2025-11-05 | 7.62 | 7.73 | 7.57 | 7.72 | 7.61 | qfq | 100,239,201 | 767,179,355 | 1.18% |
| 2025-11-04 | 7.64 | 7.75 | 7.61 | 7.63 | 7.52 | qfq | 121,181,858 | 931,188,529 | -0.13% |
| 2025-11-03 | 7.67 | 7.71 | 7.60 | 7.64 | 7.53 | qfq | 134,691,082 | 1,028,137,130 | -0.39% |
| 2025-10-31 | 7.82 | 7.82 | 7.59 | 7.67 | 7.56 | qfq | 305,007,686 | 2,341,207,201 | -4.60% |
| 2025-10-30 | 8.04 | 8.23 | 8.02 | 8.04 | 7.92 | qfq | 130,596,433 | 1,058,642,465 | 0.00% |
| 2025-10-29 | 8.03 | 8.09 | 7.98 | 8.04 | 7.92 | qfq | 69,958,547 | 562,357,010 | 0.12% |
| 2025-10-28 | 8.00 | 8.09 | 7.93 | 8.03 | 7.91 | qfq | 104,935,829 | 840,885,668 | 0.38% |
| 2025-10-27 | 7.98 | 8.08 | 7.93 | 8.00 | 7.88 | qfq | 107,578,980 | 860,601,859 | 0.50% |
| 2025-10-24 | 8.01 | 8.06 | 7.93 | 7.96 | 7.84 | qfq | 94,183,997 | 751,640,577 | -0.25% |
| 2025-10-23 | 7.92 | 7.99 | 7.87 | 7.98 | 7.86 | qfq | 110,280,150 | 876,241,250 | 0.76% |
| 2025-10-22 | 7.90 | 7.99 | 7.87 | 7.92 | 7.80 | qfq | 93,265,054 | 738,354,354 | -0.13% |
| 2025-10-21 | 7.68 | 7.98 | 7.67 | 7.93 | 7.81 | qfq | 142,424,999 | 1,124,280,976 | 3.26% |
| 2025-10-20 | 7.77 | 7.80 | 7.62 | 7.68 | 7.57 | qfq | 82,886,022 | 636,699,926 | -0.39% |
| 2025-10-17 | 7.89 | 7.90 | 7.70 | 7.71 | 7.60 | qfq | 113,765,891 | 885,154,228 | -2.03% |
| 2025-10-16 | 7.82 | 7.99 | 7.78 | 7.87 | 7.76 | qfq | 143,771,794 | 1,134,238,135 | 0.51% |
| 2025-10-15 | 7.72 | 7.85 | 7.66 | 7.83 | 7.72 | qfq | 149,907,093 | 1,167,413,180 | 1.69% |
| 2025-10-14 | 7.66 | 7.75 | 7.62 | 7.70 | 7.59 | qfq | 133,940,876 | 1,027,915,755 | 0.65% |
| 2025-10-13 | 7.55 | 7.67 | 7.52 | 7.65 | 7.54 | qfq | 126,495,057 | 960,829,067 | -1.03% |
| 2025-10-10 | 7.72 | 7.81 | 7.68 | 7.73 | 7.62 | qfq | 118,855,018 | 920,674,234 | -0.77% |
| 2025-10-09 | 7.48 | 7.80 | 7.44 | 7.79 | 7.68 | qfq | 207,334,569 | 1,593,929,253 | 4.28% |
| 2025-09-30 | 7.45 | 7.69 | 7.44 | 7.47 | 7.36 | qfq | 175,861,188 | 1,326,272,118 | 1.77% |
| 2025-09-29 | 7.31 | 7.42 | 7.23 | 7.34 | 7.23 | qfq | 109,200,011 | 798,022,125 | 0.27% |
| 2025-09-26 | 7.40 | 7.42 | 7.32 | 7.32 | 7.21 | qfq | 75,695,611 | 557,450,037 | -0.95% |
| 2025-09-25 | 7.46 | 7.47 | 7.38 | 7.39 | 7.28 | qfq | 68,516,208 | 507,833,167 | -0.81% |
| 2025-09-24 | 7.48 | 7.52 | 7.40 | 7.45 | 7.34 | qfq | 69,846,773 | 520,206,778 | -0.53% |
| 2025-09-23 | 7.46 | 7.53 | 7.38 | 7.49 | 7.38 | qfq | 76,815,060 | 571,198,790 | 0.13% |
| 2025-09-22 | 7.54 | 7.54 | 7.43 | 7.48 | 7.37 | qfq | 64,899,693 | 485,626,055 | -0.53% |
| 2025-09-19 | 7.48 | 7.59 | 7.44 | 7.52 | 7.41 | qfq | 75,343,460 | 567,395,016 | 0.40% |
| 2025-09-18 | 7.65 | 7.65 | 7.43 | 7.49 | 7.38 | qfq | 105,122,458 | 792,781,521 | -1.96% |
| 2025-09-17 | 7.66 | 7.68 | 7.57 | 7.64 | 7.53 | qfq | 65,313,277 | 498,209,714 | 0.00% |
| 2025-09-16 | 7.67 | 7.71 | 7.60 | 7.64 | 7.53 | qfq | 63,124,788 | 482,407,224 | -0.52% |
| 2025-09-15 | 7.74 | 7.77 | 7.66 | 7.68 | 7.57 | qfq | 70,975,235 | 547,358,912 | -0.65% |
| 2025-09-12 | 7.76 | 7.77 | 7.69 | 7.73 | 7.62 | qfq | 90,923,235 | 702,823,812 | -0.39% |
| 2025-09-11 | 7.58 | 7.76 | 7.53 | 7.76 | 7.65 | qfq | 145,138,199 | 1,115,650,036 | 2.11% |
| 2025-09-10 | 7.63 | 7.65 | 7.57 | 7.60 | 7.49 | qfq | 80,216,050 | 610,586,118 | -0.13% |
| 2025-09-09 | 7.60 | 7.67 | 7.56 | 7.61 | 7.50 | qfq | 95,394,763 | 725,708,971 | -0.13% |
| 2025-09-08 | 7.49 | 7.63 | 7.44 | 7.62 | 7.51 | qfq | 133,031,487 | 1,002,542,106 | 1.74% |
| 2025-09-05 | 7.46 | 7.54 | 7.41 | 7.49 | 7.38 | qfq | 104,828,060 | 784,710,577 | 0.27% |
| 2025-09-04 | 7.47 | 7.50 | 7.37 | 7.47 | 7.36 | qfq | 122,303,580 | 908,375,983 | -0.53% |
| 2025-09-03 | 7.64 | 7.66 | 7.45 | 7.51 | 7.40 | qfq | 109,432,084 | 822,210,485 | -1.31% |
| 2025-09-02 | 7.60 | 7.63 | 7.51 | 7.61 | 7.50 | qfq | 106,520,262 | 808,079,079 | 0.26% |
| 2025-09-01 | 7.66 | 7.69 | 7.56 | 7.59 | 7.48 | qfq | 109,424,051 | 832,069,214 | -1.04% |
| 2025-08-29 | 7.66 | 7.74 | 7.59 | 7.67 | 7.56 | qfq | 121,158,619 | 928,905,299 | 0.13% |
| 2025-08-28 | 7.61 | 7.70 | 7.55 | 7.66 | 7.55 | qfq | 115,412,783 | 881,677,194 | 0.79% |
| 2025-08-27 | 7.80 | 7.81 | 7.59 | 7.60 | 7.49 | qfq | 128,337,990 | 988,341,347 | -2.56% |
| 2025-08-26 | 7.88 | 7.88 | 7.78 | 7.80 | 7.69 | qfq | 131,043,604 | 1,025,883,638 | -1.39% |
| 2025-08-25 | 7.77 | 8.02 | 7.75 | 7.91 | 7.80 | qfq | 231,325,669 | 1,828,864,822 | 3.13% |
| 2025-08-22 | 7.52 | 7.67 | 7.50 | 7.67 | 7.56 | qfq | 144,501,856 | 1,098,369,895 | 0.79% |
| 2025-08-21 | 7.37 | 7.68 | 7.35 | 7.61 | 7.50 | qfq | 244,028,740 | 1,848,053,564 | 3.26% |
| 2025-08-20 | 7.26 | 7.46 | 7.25 | 7.37 | 7.26 | qfq | 181,680,018 | 1,336,521,780 | 2.50% |
| 2025-08-19 | 7.29 | 7.32 | 7.19 | 7.19 | 7.09 | qfq | 129,715,933 | 939,458,733 | -0.96% |
| 2025-08-18 | 7.28 | 7.40 | 7.26 | 7.26 | 7.15 | qfq | 145,063,582 | 1,063,326,745 | 0.14% |
| 2025-08-15 | 7.31 | 7.34 | 7.25 | 7.25 | 7.14 | qfq | 113,462,407 | 827,032,194 | -0.82% |
| 2025-08-14 | 7.36 | 7.40 | 7.31 | 7.31 | 7.20 | qfq | 98,759,612 | 726,624,262 | -3.05% |
| 2025-08-13 | 7.57 | 7.60 | 7.51 | 7.54 | 7.22 | qfq | 104,267,037 | 788,256,714 | -0.13% |
| 2025-08-12 | 7.50 | 7.58 | 7.48 | 7.55 | 7.23 | qfq | 71,615,730 | 540,881,392 | 0.67% |
| 2025-08-11 | 7.59 | 7.59 | 7.50 | 7.50 | 7.19 | qfq | 79,147,007 | 596,022,573 | 0.27% |
| 2025-08-08 | 7.40 | 7.50 | 7.39 | 7.48 | 7.17 | qfq | 87,646,888 | 654,441,069 | 0.94% |
| 2025-08-07 | 7.44 | 7.47 | 7.38 | 7.41 | 7.10 | qfq | 72,469,710 | 537,837,646 | -0.13% |
| 2025-08-06 | 7.37 | 7.48 | 7.35 | 7.42 | 7.11 | qfq | 91,844,713 | 682,321,371 | 0.54% |
| 2025-08-05 | 7.31 | 7.40 | 7.30 | 7.38 | 7.07 | qfq | 77,953,620 | 573,768,302 | 0.96% |
| 2025-08-04 | 7.30 | 7.34 | 7.28 | 7.31 | 7.00 | qfq | 62,660,614 | 457,578,493 | 0.00% |
| 2025-08-01 | 7.39 | 7.41 | 7.30 | 7.31 | 7.00 | qfq | 95,546,316 | 701,647,911 | -1.08% |
| 2025-07-31 | 7.52 | 7.53 | 7.36 | 7.39 | 7.08 | qfq | 103,663,300 | 767,453,715 | -1.99% |
| 2025-07-30 | 7.55 | 7.59 | 7.50 | 7.54 | 7.22 | qfq | 69,519,886 | 524,776,619 | 0.67% |
| 2025-07-29 | 7.52 | 7.54 | 7.47 | 7.49 | 7.18 | qfq | 64,370,086 | 482,647,947 | -0.53% |
| 2025-07-28 | 7.58 | 7.60 | 7.50 | 7.53 | 7.21 | qfq | 76,367,691 | 576,025,142 | -0.66% |
| 2025-07-25 | 7.68 | 7.69 | 7.58 | 7.58 | 7.26 | qfq | 88,010,867 | 670,526,634 | -1.56% |
| 2025-07-24 | 7.69 | 7.76 | 7.62 | 7.70 | 7.38 | qfq | 99,042,064 | 761,459,686 | 0.26% |
| 2025-07-23 | 7.78 | 7.82 | 7.66 | 7.68 | 7.36 | qfq | 111,377,246 | 861,122,823 | -0.90% |
| 2025-07-22 | 7.60 | 7.77 | 7.59 | 7.75 | 7.42 | qfq | 127,542,143 | 981,913,715 | 1.97% |
| 2025-07-21 | 7.55 | 7.62 | 7.53 | 7.60 | 7.28 | qfq | 73,298,093 | 555,421,740 | 0.80% |
| 2025-07-18 | 7.48 | 7.54 | 7.46 | 7.54 | 7.22 | qfq | 58,595,153 | 439,786,711 | 0.94% |
| 2025-07-17 | 7.49 | 7.51 | 7.41 | 7.47 | 7.16 | qfq | 54,395,108 | 405,154,320 | 0.00% |
| 2025-07-16 | 7.51 | 7.54 | 7.44 | 7.47 | 7.16 | qfq | 63,875,895 | 477,894,035 | -0.40% |
| 2025-07-15 | 7.48 | 7.56 | 7.44 | 7.50 | 7.19 | qfq | 110,396,701 | 827,870,268 | -0.27% |
| 2025-07-14 | 7.38 | 7.71 | 7.38 | 7.52 | 7.20 | qfq | 254,436,236 | 1,921,329,306 | 4.30% |
| 2025-07-11 | 7.24 | 7.33 | 7.21 | 7.21 | 6.91 | qfq | 112,274,785 | 816,919,052 | -0.14% |
| 2025-07-10 | 7.20 | 7.26 | 7.20 | 7.22 | 6.92 | qfq | 62,830,601 | 454,069,656 | -0.14% |
| 2025-07-09 | 7.17 | 7.28 | 7.16 | 7.23 | 6.93 | qfq | 80,879,158 | 584,824,779 | 0.70% |
| 2025-07-08 | 7.11 | 7.19 | 7.09 | 7.18 | 6.88 | qfq | 58,889,337 | 420,639,719 | 0.98% |
| 2025-07-07 | 7.13 | 7.14 | 7.08 | 7.11 | 6.81 | qfq | 34,516,925 | 245,053,911 | -0.28% |
| 2025-07-04 | 7.10 | 7.16 | 7.08 | 7.13 | 6.83 | qfq | 57,823,177 | 411,846,911 | 0.42% |
| 2025-07-03 | 7.08 | 7.12 | 7.06 | 7.10 | 6.80 | qfq | 54,686,926 | 387,878,568 | 0.42% |
| 2025-07-02 | 7.02 | 7.08 | 7.01 | 7.07 | 6.77 | qfq | 63,780,818 | 449,986,962 | 0.71% |
| 2025-07-01 | 7.04 | 7.05 | 7.00 | 7.02 | 6.73 | qfq | 61,579,450 | 432,199,987 | -0.28% |
| 2025-06-30 | 7.05 | 7.09 | 7.02 | 7.04 | 6.74 | qfq | 50,323,382 | 354,287,966 | -0.14% |
| 2025-06-27 | 7.07 | 7.15 | 7.04 | 7.05 | 6.75 | qfq | 71,156,942 | 503,942,320 | -0.28% |
| 2025-06-26 | 7.06 | 7.13 | 7.05 | 7.07 | 6.77 | qfq | 67,334,141 | 477,758,816 | -0.14% |
| 2025-06-25 | 7.04 | 7.09 | 6.96 | 7.08 | 6.78 | qfq | 97,836,176 | 686,091,600 | 0.71% |
| 2025-06-24 | 7.03 | 7.11 | 7.01 | 7.03 | 6.73 | qfq | 92,480,624 | 652,502,511 | 0.43% |
| 2025-06-23 | 7.01 | 7.03 | 6.96 | 7.00 | 6.71 | qfq | 55,570,138 | 388,503,115 | -0.43% |
| 2025-06-20 | 7.02 | 7.10 | 7.01 | 7.03 | 6.73 | qfq | 56,645,808 | 399,354,213 | 0.29% |
| 2025-06-19 | 7.12 | 7.14 | 6.96 | 7.01 | 6.72 | qfq | 92,832,133 | 652,241,711 | -1.68% |
| 2025-06-18 | 7.15 | 7.20 | 7.13 | 7.13 | 6.83 | qfq | 43,101,022 | 308,214,235 | -0.42% |
| 2025-06-17 | 7.16 | 7.18 | 7.13 | 7.16 | 6.86 | qfq | 39,073,127 | 279,259,077 | -0.14% |
| 2025-06-16 | 7.21 | 7.22 | 7.14 | 7.17 | 6.87 | qfq | 42,310,863 | 303,232,682 | -0.69% |
| 2025-06-13 | 7.14 | 7.22 | 7.12 | 7.22 | 6.92 | qfq | 68,551,399 | 492,440,418 | 1.12% |
| 2025-06-12 | 7.15 | 7.17 | 7.10 | 7.14 | 6.84 | qfq | 42,863,375 | 305,755,909 | -0.28% |
| 2025-06-11 | 7.12 | 7.21 | 7.11 | 7.16 | 6.86 | qfq | 52,541,033 | 377,216,269 | 0.70% |
| 2025-06-10 | 7.17 | 7.21 | 7.10 | 7.11 | 6.81 | qfq | 52,162,370 | 372,936,068 | -1.11% |
| 2025-06-09 | 7.18 | 7.24 | 7.17 | 7.19 | 6.89 | qfq | 40,540,990 | 291,825,757 | 0.14% |
| 2025-06-06 | 7.17 | 7.22 | 7.16 | 7.18 | 6.88 | qfq | 40,392,254 | 290,478,812 | 0.14% |
| 2025-06-05 | 7.15 | 7.20 | 7.11 | 7.17 | 6.87 | qfq | 46,263,182 | 331,097,559 | 0.28% |
| 2025-06-04 | 7.20 | 7.22 | 7.14 | 7.15 | 6.85 | qfq | 55,342,321 | 397,235,280 | -0.83% |
| 2025-06-03 | 7.18 | 7.24 | 7.16 | 7.21 | 6.91 | qfq | 46,503,225 | 334,761,723 | 0.14% |
| 2025-05-30 | 7.24 | 7.26 | 7.17 | 7.20 | 6.90 | qfq | 53,017,184 | 382,420,125 | -0.69% |
| 2025-05-29 | 7.23 | 7.29 | 7.22 | 7.25 | 6.95 | qfq | 46,150,404 | 335,033,499 | 0.28% |
| 2025-05-28 | 7.27 | 7.28 | 7.22 | 7.23 | 6.93 | qfq | 29,278,906 | 212,183,334 | -0.28% |
| 2025-05-27 | 7.23 | 7.30 | 7.22 | 7.25 | 6.95 | qfq | 44,301,262 | 321,717,520 | 0.28% |
| 2025-05-26 | 7.27 | 7.30 | 7.20 | 7.23 | 6.93 | qfq | 50,772,345 | 367,541,477 | -0.69% |
| 2025-05-23 | 7.37 | 7.44 | 7.28 | 7.28 | 6.97 | qfq | 52,273,190 | 384,452,865 | -1.49% |
| 2025-05-22 | 7.25 | 7.44 | 7.24 | 7.39 | 7.08 | qfq | 95,591,942 | 704,676,493 | 1.79% |
| 2025-05-21 | 7.30 | 7.32 | 7.26 | 7.26 | 6.96 | qfq | 41,543,472 | 302,553,131 | -0.41% |
| 2025-05-20 | 7.29 | 7.34 | 7.28 | 7.29 | 6.98 | qfq | 34,887,619 | 254,628,386 | -0.27% |
| 2025-05-19 | 7.28 | 7.33 | 7.25 | 7.31 | 7.00 | qfq | 41,273,192 | 301,089,329 | 0.41% |
| 2025-05-16 | 7.34 | 7.37 | 7.23 | 7.28 | 6.97 | qfq | 58,497,094 | 426,140,074 | -0.95% |
| 2025-05-15 | 7.35 | 7.40 | 7.32 | 7.35 | 7.04 | qfq | 48,997,897 | 360,278,536 | -0.14% |
| 2025-05-14 | 7.33 | 7.40 | 7.26 | 7.36 | 7.05 | qfq | 61,648,191 | 452,097,280 | 0.55% |
| 2025-05-13 | 7.42 | 7.42 | 7.27 | 7.32 | 7.01 | qfq | 75,154,054 | 550,917,883 | 0.27% |
| 2025-05-12 | 7.26 | 7.38 | 7.21 | 7.30 | 6.99 | qfq | 71,540,246 | 522,443,399 | 1.25% |
| 2025-05-09 | 7.26 | 7.26 | 7.18 | 7.21 | 6.91 | qfq | 42,646,285 | 307,837,654 | -0.41% |
| 2025-05-08 | 7.11 | 7.29 | 7.10 | 7.24 | 6.94 | qfq | 97,252,004 | 703,324,220 | 1.26% |
| 2025-05-07 | 7.19 | 7.19 | 7.05 | 7.15 | 6.85 | qfq | 93,699,410 | 665,565,559 | 1.42% |
| 2025-05-06 | 7.06 | 7.10 | 7.01 | 7.05 | 6.75 | qfq | 84,368,146 | 594,936,133 | 0.43% |
| 2025-04-30 | 7.14 | 7.16 | 7.01 | 7.02 | 6.73 | qfq | 88,723,104 | 628,302,046 | -1.40% |
| 2025-04-29 | 7.03 | 7.13 | 7.01 | 7.12 | 6.82 | qfq | 65,457,614 | 464,505,419 | 1.28% |
| 2025-04-28 | 7.02 | 7.06 | 6.97 | 7.03 | 6.73 | qfq | 60,999,633 | 429,089,443 | 0.29% |
| 2025-04-25 | 7.04 | 7.07 | 6.99 | 7.01 | 6.72 | qfq | 48,848,002 | 342,722,121 | -0.28% |
| 2025-04-24 | 7.00 | 7.05 | 6.98 | 7.03 | 6.73 | qfq | 62,507,067 | 438,941,517 | 0.57% |
| 2025-04-23 | 7.01 | 7.04 | 6.96 | 6.99 | 6.70 | qfq | 58,104,518 | 406,767,227 | 0.00% |
| 2025-04-22 | 6.97 | 7.02 | 6.95 | 6.99 | 6.70 | qfq | 52,517,898 | 367,286,219 | 0.14% |
| 2025-04-21 | 7.02 | 7.04 | 6.97 | 6.98 | 6.69 | qfq | 48,114,972 | 336,613,388 | -0.57% |
| 2025-04-18 | 7.00 | 7.04 | 6.96 | 7.02 | 6.73 | qfq | 51,414,333 | 360,528,846 | -0.14% |
| 2025-04-17 | 6.99 | 7.05 | 6.96 | 7.03 | 6.73 | qfq | 69,214,353 | 484,109,274 | 0.00% |
| 2025-04-16 | 6.93 | 7.03 | 6.90 | 7.03 | 6.73 | qfq | 125,433,407 | 873,921,828 | 1.15% |
| 2025-04-15 | 6.94 | 6.96 | 6.86 | 6.95 | 6.66 | qfq | 82,767,143 | 571,439,896 | -0.14% |
| 2025-04-14 | 6.95 | 6.99 | 6.91 | 6.96 | 6.67 | qfq | 100,461,350 | 698,844,759 | 0.00% |
| 2025-04-11 | 6.99 | 6.99 | 6.88 | 6.96 | 6.67 | qfq | 129,249,901 | 895,427,140 | -0.43% |
| 2025-04-10 | 7.22 | 7.22 | 6.95 | 6.99 | 6.70 | qfq | 234,962,301 | 1,646,207,803 | -2.24% |
| 2025-04-09 | 7.10 | 7.15 | 6.79 | 7.15 | 6.85 | qfq | 282,692,167 | 1,968,455,220 | 1.85% |
| 2025-04-08 | 6.69 | 7.02 | 6.69 | 7.02 | 6.73 | qfq | 316,961,707 | 2,192,347,897 | 10.03% |
| 2025-04-07 | 6.72 | 6.73 | 6.26 | 6.38 | 6.11 | qfq | 235,474,545 | 1,521,748,049 | -7.67% |
| 2025-04-03 | 6.86 | 6.97 | 6.84 | 6.91 | 6.62 | qfq | 81,502,128 | 563,104,162 | -0.29% |
| 2025-04-02 | 6.99 | 7.05 | 6.92 | 6.93 | 6.64 | qfq | 79,293,364 | 551,705,266 | -0.72% |
| 2025-04-01 | 7.08 | 7.10 | 6.94 | 6.98 | 6.69 | qfq | 118,259,604 | 825,469,330 | -1.13% |
| 2025-03-31 | 7.27 | 7.28 | 7.05 | 7.06 | 6.76 | qfq | 126,709,149 | 903,403,541 | -3.29% |
| 2025-03-28 | 7.36 | 7.39 | 7.29 | 7.30 | 6.99 | qfq | 57,582,680 | 421,721,223 | -1.08% |
| 2025-03-27 | 7.39 | 7.43 | 7.32 | 7.38 | 7.07 | qfq | 50,655,034 | 373,554,047 | -0.40% |
| 2025-03-26 | 7.40 | 7.43 | 7.36 | 7.41 | 7.10 | qfq | 49,457,730 | 366,065,979 | 0.41% |
| 2025-03-25 | 7.30 | 7.42 | 7.25 | 7.38 | 7.07 | qfq | 64,573,513 | 476,095,050 | 1.10% |
| 2025-03-24 | 7.31 | 7.39 | 7.26 | 7.30 | 6.99 | qfq | 68,247,813 | 498,836,948 | -0.14% |
| 2025-03-21 | 7.37 | 7.52 | 7.30 | 7.31 | 7.00 | qfq | 106,242,962 | 784,927,731 | -1.08% |
| 2025-03-20 | 7.42 | 7.42 | 7.32 | 7.39 | 7.08 | qfq | 66,118,716 | 487,030,157 | -0.54% |
| 2025-03-19 | 7.41 | 7.44 | 7.38 | 7.43 | 7.12 | qfq | 45,503,057 | 337,241,850 | 0.27% |
| 2025-03-18 | 7.46 | 7.47 | 7.40 | 7.41 | 7.10 | qfq | 54,169,727 | 402,220,884 | -0.27% |
| 2025-03-17 | 7.61 | 7.61 | 7.43 | 7.43 | 7.12 | qfq | 99,469,044 | 746,551,553 | -1.20% |
| 2025-03-14 | 7.28 | 7.55 | 7.28 | 7.52 | 7.20 | qfq | 143,019,410 | 1,065,950,791 | 3.30% |
| 2025-03-13 | 7.33 | 7.36 | 7.25 | 7.28 | 6.97 | qfq | 68,257,581 | 498,157,164 | -0.68% |
| 2025-03-12 | 7.40 | 7.40 | 7.30 | 7.33 | 7.02 | qfq | 78,554,899 | 575,868,318 | -0.95% |
| 2025-03-11 | 7.39 | 7.46 | 7.33 | 7.40 | 7.09 | qfq | 87,166,838 | 642,831,426 | -0.54% |
| 2025-03-10 | 7.58 | 7.65 | 7.42 | 7.44 | 7.13 | qfq | 106,733,350 | 800,128,246 | -1.98% |
| 2025-03-07 | 7.57 | 7.61 | 7.54 | 7.59 | 7.27 | qfq | 79,916,429 | 605,528,623 | 0.26% |
| 2025-03-06 | 7.56 | 7.60 | 7.46 | 7.57 | 7.25 | qfq | 82,636,143 | 623,108,017 | 0.26% |
| 2025-03-05 | 7.50 | 7.60 | 7.48 | 7.55 | 7.23 | qfq | 62,270,606 | 469,678,910 | 0.40% |
| 2025-03-04 | 7.48 | 7.54 | 7.47 | 7.52 | 7.20 | qfq | 48,367,343 | 363,207,001 | 0.27% |
| 2025-03-03 | 7.50 | 7.63 | 7.48 | 7.50 | 7.19 | qfq | 85,629,593 | 646,920,045 | 0.27% |
| 2025-02-28 | 7.57 | 7.68 | 7.48 | 7.48 | 7.17 | qfq | 94,288,744 | 714,781,160 | -1.45% |
| 2025-02-27 | 7.52 | 7.59 | 7.48 | 7.59 | 7.27 | qfq | 68,683,101 | 517,506,194 | 0.66% |
| 2025-02-26 | 7.51 | 7.62 | 7.50 | 7.54 | 7.22 | qfq | 60,303,588 | 455,342,806 | 0.40% |
| 2025-02-25 | 7.58 | 7.64 | 7.48 | 7.51 | 7.19 | qfq | 79,881,852 | 603,271,050 | -1.57% |
| 2025-02-24 | 7.56 | 7.72 | 7.53 | 7.63 | 7.31 | qfq | 101,055,088 | 772,742,176 | 0.93% |
| 2025-02-21 | 7.45 | 7.56 | 7.40 | 7.56 | 7.24 | qfq | 115,584,442 | 867,614,550 | 1.89% |
| 2025-02-20 | 7.53 | 7.53 | 7.35 | 7.42 | 7.11 | qfq | 103,116,073 | 764,880,372 | -1.72% |
| 2025-02-19 | 7.54 | 7.67 | 7.52 | 7.55 | 7.23 | qfq | 96,386,280 | 731,156,953 | 0.00% |
| 2025-02-18 | 7.55 | 7.70 | 7.51 | 7.55 | 7.23 | qfq | 116,073,361 | 882,346,324 | 0.00% |
| 2025-02-17 | 7.58 | 7.60 | 7.47 | 7.55 | 7.23 | qfq | 77,051,208 | 579,868,039 | 0.13% |
| 2025-02-14 | 7.40 | 7.55 | 7.39 | 7.54 | 7.22 | qfq | 82,797,625 | 618,729,812 | 1.75% |
| 2025-02-13 | 7.45 | 7.49 | 7.40 | 7.41 | 7.10 | qfq | 58,270,127 | 433,803,478 | -0.54% |
| 2025-02-12 | 7.38 | 7.48 | 7.37 | 7.45 | 7.14 | qfq | 47,425,254 | 352,226,888 | 0.68% |
| 2025-02-11 | 7.46 | 7.49 | 7.37 | 7.40 | 7.09 | qfq | 54,665,257 | 404,821,393 | -1.07% |
| 2025-02-10 | 7.46 | 7.54 | 7.40 | 7.48 | 7.17 | qfq | 76,989,109 | 576,078,879 | 0.27% |
| 2025-02-07 | 7.36 | 7.52 | 7.30 | 7.46 | 7.15 | qfq | 97,756,664 | 725,570,876 | 1.22% |
| 2025-02-06 | 7.30 | 7.38 | 7.18 | 7.37 | 7.06 | qfq | 80,985,226 | 592,497,164 | 0.55% |
| 2025-02-05 | 7.49 | 7.49 | 7.30 | 7.33 | 7.02 | qfq | 70,809,479 | 519,874,460 | -1.48% |
| 2025-01-27 | 7.46 | 7.54 | 7.44 | 7.44 | 7.13 | qfq | 56,692,744 | 424,137,966 | -0.13% |
| 2025-01-24 | 7.39 | 7.51 | 7.35 | 7.45 | 7.14 | qfq | 76,998,632 | 574,207,301 | 0.95% |
| 2025-01-23 | 7.38 | 7.49 | 7.36 | 7.38 | 7.07 | qfq | 83,722,962 | 621,444,916 | 0.82% |
| 2025-01-22 | 7.40 | 7.42 | 7.26 | 7.32 | 7.01 | qfq | 79,530,449 | 581,154,915 | -1.35% |
| 2025-01-21 | 7.47 | 7.56 | 7.39 | 7.42 | 7.11 | qfq | 76,520,620 | 571,091,450 | -0.13% |
| 2025-01-20 | 7.55 | 7.58 | 7.41 | 7.43 | 7.12 | qfq | 65,122,805 | 487,768,019 | -0.54% |
| 2025-01-17 | 7.46 | 7.51 | 7.38 | 7.47 | 7.16 | qfq | 43,595,828 | 325,468,072 | 0.27% |
| 2025-01-16 | 7.49 | 7.58 | 7.43 | 7.45 | 7.14 | qfq | 58,751,463 | 440,798,985 | -0.27% |
| 2025-01-15 | 7.53 | 7.54 | 7.43 | 7.47 | 7.16 | qfq | 50,791,917 | 380,352,531 | -0.80% |
| 2025-01-14 | 7.39 | 7.56 | 7.38 | 7.53 | 7.21 | qfq | 71,726,197 | 537,554,904 | 1.76% |
| 2025-01-13 | 7.45 | 7.48 | 7.34 | 7.40 | 7.09 | qfq | 62,695,491 | 463,385,028 | -0.94% |
| 2025-01-10 | 7.55 | 7.60 | 7.47 | 7.47 | 7.16 | qfq | 53,932,381 | 405,680,473 | -0.93% |
| 2025-01-09 | 7.64 | 7.65 | 7.52 | 7.54 | 7.22 | qfq | 58,359,767 | 441,464,006 | -1.31% |
| 2025-01-08 | 7.67 | 7.73 | 7.51 | 7.64 | 7.32 | qfq | 73,556,047 | 560,711,674 | -0.13% |
| 2025-01-07 | 7.70 | 7.74 | 7.56 | 7.65 | 7.33 | qfq | 59,739,254 | 456,124,643 | -0.65% |
| 2025-01-06 | 7.83 | 7.85 | 7.62 | 7.70 | 7.38 | qfq | 78,236,291 | 602,582,017 | -1.66% |
| 2025-01-03 | 8.00 | 8.08 | 7.80 | 7.83 | 7.50 | qfq | 96,125,934 | 761,843,729 | -1.63% |
| 2025-01-02 | 8.36 | 8.42 | 7.91 | 7.96 | 7.63 | qfq | 140,116,981 | 1,138,455,761 | -5.01% |
| 2024-12-31 | 8.37 | 8.50 | 8.35 | 8.38 | 8.03 | qfq | 119,020,921 | 1,003,122,670 | 0.12% |
| 2024-12-30 | 8.40 | 8.55 | 8.36 | 8.37 | 8.02 | qfq | 89,492,883 | 754,126,657 | 0.24% |
| 2024-12-27 | 8.26 | 8.37 | 8.23 | 8.35 | 8.00 | qfq | 78,174,182 | 650,851,922 | 1.21% |
| 2024-12-26 | 8.38 | 8.38 | 8.20 | 8.25 | 7.90 | qfq | 63,125,720 | 520,836,284 | -1.43% |
| 2024-12-25 | 8.38 | 8.39 | 8.27 | 8.37 | 8.02 | qfq | 74,932,942 | 625,303,615 | -0.12% |
| 2024-12-24 | 8.13 | 8.40 | 8.09 | 8.38 | 8.03 | qfq | 133,825,258 | 1,112,179,971 | 3.58% |
| 2024-12-23 | 8.09 | 8.16 | 8.06 | 8.09 | 7.75 | qfq | 60,661,362 | 492,909,237 | 0.12% |
| 2024-12-20 | 8.14 | 8.17 | 8.06 | 8.08 | 7.74 | qfq | 71,220,316 | 576,153,113 | -0.74% |
| 2024-12-19 | 8.19 | 8.21 | 8.12 | 8.14 | 7.80 | qfq | 62,224,131 | 507,866,501 | -1.21% |
| 2024-12-18 | 8.23 | 8.33 | 8.19 | 8.24 | 7.89 | qfq | 79,498,309 | 656,343,261 | 0.98% |
| 2024-12-17 | 8.00 | 8.19 | 7.99 | 8.16 | 7.82 | qfq | 123,046,903 | 999,415,147 | 2.00% |
| 2024-12-16 | 8.03 | 8.18 | 7.98 | 8.00 | 7.66 | qfq | 110,383,519 | 888,245,203 | -0.37% |
| 2024-12-13 | 8.30 | 8.32 | 7.98 | 8.03 | 7.69 | qfq | 295,982,473 | 2,391,158,439 | -3.83% |
| 2024-12-12 | 8.38 | 8.40 | 8.27 | 8.35 | 8.00 | qfq | 101,798,234 | 849,571,068 | -0.36% |
| 2024-12-11 | 8.40 | 8.45 | 8.33 | 8.38 | 8.03 | qfq | 82,698,157 | 692,330,869 | -0.48% |
| 2024-12-10 | 8.58 | 8.60 | 8.40 | 8.42 | 8.07 | qfq | 104,953,107 | 888,014,731 | 0.60% |
| 2024-12-09 | 8.27 | 8.40 | 8.20 | 8.37 | 8.02 | qfq | 87,747,444 | 730,047,067 | 1.09% |
| 2024-12-06 | 8.23 | 8.32 | 8.20 | 8.28 | 7.93 | qfq | 72,780,914 | 603,068,566 | 0.61% |
| 2024-12-05 | 8.18 | 8.31 | 8.16 | 8.23 | 7.88 | qfq | 73,640,962 | 607,464,751 | 0.37% |
| 2024-12-04 | 8.21 | 8.27 | 8.13 | 8.20 | 7.86 | qfq | 75,333,302 | 616,693,304 | -0.61% |
| 2024-12-03 | 8.16 | 8.26 | 8.09 | 8.25 | 7.90 | qfq | 100,978,817 | 828,722,039 | 1.10% |
| 2024-12-02 | 8.14 | 8.30 | 8.10 | 8.16 | 7.82 | qfq | 149,981,497 | 1,229,955,643 | 2.90% |
| 2024-11-29 | 7.92 | 7.99 | 7.85 | 7.93 | 7.60 | qfq | 70,459,861 | 559,286,370 | 0.63% |
| 2024-11-28 | 7.96 | 8.01 | 7.86 | 7.88 | 7.55 | qfq | 59,026,770 | 466,969,695 | -0.88% |
| 2024-11-27 | 7.80 | 7.97 | 7.75 | 7.95 | 7.62 | qfq | 64,207,621 | 505,719,318 | 1.79% |
| 2024-11-26 | 7.85 | 7.88 | 7.79 | 7.81 | 7.48 | qfq | 48,091,807 | 376,525,768 | -0.76% |
| 2024-11-25 | 7.95 | 7.99 | 7.82 | 7.87 | 7.54 | qfq | 70,135,566 | 554,357,284 | -0.76% |
| 2024-11-22 | 8.18 | 8.21 | 7.91 | 7.93 | 7.60 | qfq | 85,783,187 | 689,976,799 | -2.94% |
| 2024-11-21 | 8.13 | 8.19 | 8.10 | 8.17 | 7.83 | qfq | 52,559,543 | 427,717,841 | 0.25% |
| 2024-11-20 | 8.18 | 8.19 | 8.10 | 8.15 | 7.81 | qfq | 71,535,153 | 582,407,368 | -0.24% |
| 2024-11-19 | 8.37 | 8.37 | 8.10 | 8.17 | 7.83 | qfq | 124,220,167 | 1,016,785,240 | -2.39% |
| 2024-11-18 | 8.18 | 8.64 | 8.18 | 8.37 | 8.02 | qfq | 200,396,932 | 1,695,262,094 | 2.95% |
| 2024-11-15 | 8.22 | 8.33 | 8.11 | 8.13 | 7.79 | qfq | 103,064,473 | 844,926,864 | -1.57% |
| 2024-11-14 | 8.30 | 8.36 | 8.25 | 8.26 | 7.91 | qfq | 66,141,648 | 549,106,548 | -1.08% |
| 2024-11-13 | 8.18 | 8.42 | 8.16 | 8.35 | 8.00 | qfq | 103,401,910 | 861,650,244 | 1.71% |
| 2024-11-12 | 8.42 | 8.47 | 8.18 | 8.21 | 7.87 | qfq | 147,595,787 | 1,225,976,120 | -2.61% |
| 2024-11-11 | 8.51 | 8.58 | 8.34 | 8.43 | 8.08 | qfq | 123,106,364 | 1,036,133,869 | -1.98% |
| 2024-11-08 | 8.89 | 8.92 | 8.54 | 8.60 | 8.24 | qfq | 151,721,724 | 1,316,827,927 | -2.49% |
| 2024-11-07 | 8.61 | 8.84 | 8.58 | 8.82 | 8.45 | qfq | 122,900,922 | 1,074,387,436 | 1.85% |
| 2024-11-06 | 8.54 | 8.82 | 8.52 | 8.66 | 8.30 | qfq | 150,951,485 | 1,312,675,352 | 1.29% |
| 2024-11-05 | 8.47 | 8.55 | 8.33 | 8.55 | 8.19 | qfq | 128,750,550 | 1,090,219,486 | 0.71% |
| 2024-11-04 | 8.41 | 8.49 | 8.34 | 8.49 | 8.13 | qfq | 81,735,335 | 687,990,677 | 0.35% |
| 2024-11-01 | 8.33 | 8.61 | 8.29 | 8.46 | 8.10 | qfq | 164,593,131 | 1,395,672,512 | 1.68% |
| 2024-10-31 | 8.39 | 8.40 | 8.10 | 8.32 | 7.97 | qfq | 132,336,398 | 1,090,775,480 | -0.48% |
| 2024-10-30 | 8.32 | 8.49 | 8.29 | 8.36 | 8.01 | qfq | 99,039,334 | 826,555,082 | 0.48% |
| 2024-10-29 | 8.28 | 8.44 | 8.24 | 8.32 | 7.97 | qfq | 117,047,836 | 976,603,033 | 0.85% |
| 2024-10-28 | 8.17 | 8.26 | 8.06 | 8.25 | 7.90 | qfq | 83,800,575 | 686,079,341 | 1.10% |
| 2024-10-25 | 8.27 | 8.31 | 8.14 | 8.16 | 7.82 | qfq | 93,794,949 | 767,162,843 | -1.33% |
| 2024-10-24 | 8.20 | 8.33 | 8.16 | 8.27 | 7.92 | qfq | 71,702,215 | 592,317,507 | 0.24% |
| 2024-10-23 | 8.21 | 8.37 | 8.20 | 8.25 | 7.90 | qfq | 105,242,932 | 871,361,402 | 0.49% |
| 2024-10-22 | 8.16 | 8.32 | 8.13 | 8.21 | 7.87 | qfq | 87,654,734 | 720,056,191 | 0.37% |
| 2024-10-21 | 8.21 | 8.36 | 8.13 | 8.18 | 7.84 | qfq | 154,420,816 | 1,270,985,900 | 0.12% |
| 2024-10-18 | 7.92 | 8.28 | 7.88 | 8.17 | 7.83 | qfq | 161,155,357 | 1,306,517,048 | 2.38% |
| 2024-10-17 | 8.10 | 8.19 | 7.97 | 7.98 | 7.65 | qfq | 87,813,789 | 707,895,023 | -1.36% |
| 2024-10-16 | 8.05 | 8.22 | 8.02 | 8.09 | 7.75 | qfq | 99,765,086 | 810,482,868 | -0.49% |
| 2024-10-15 | 8.28 | 8.35 | 8.11 | 8.13 | 7.79 | qfq | 120,205,162 | 989,675,146 | -1.81% |
| 2024-10-14 | 8.07 | 8.34 | 8.07 | 8.28 | 7.93 | qfq | 184,133,414 | 1,516,093,221 | 2.73% |
| 2024-10-11 | 8.60 | 8.60 | 7.99 | 8.06 | 7.72 | qfq | 223,267,568 | 1,826,687,127 | -5.29% |
| 2024-10-10 | 7.95 | 8.75 | 7.94 | 8.51 | 8.15 | qfq | 384,600,836 | 3,255,447,465 | 7.04% |
| 2024-10-09 | 8.60 | 8.60 | 7.93 | 7.95 | 7.62 | qfq | 278,490,818 | 2,281,493,811 | -7.56% |
| 2024-10-08 | 8.99 | 8.99 | 8.26 | 8.60 | 8.24 | qfq | 412,440,101 | 3,568,106,942 | 5.26% |
| 2024-09-30 | 7.83 | 8.29 | 7.73 | 8.17 | 7.83 | qfq | 344,544,862 | 2,757,623,071 | 6.80% |
| 2024-09-27 | 7.76 | 7.89 | 7.57 | 7.65 | 7.33 | qfq | 134,033,107 | 1,032,556,591 | 0.26% |
| 2024-09-26 | 7.57 | 7.64 | 7.45 | 7.63 | 7.31 | qfq | 133,954,299 | 1,009,468,469 | 1.46% |
| 2024-09-25 | 7.44 | 7.60 | 7.41 | 7.52 | 7.20 | qfq | 165,230,412 | 1,241,187,304 | 2.87% |
| 2024-09-24 | 7.10 | 7.32 | 7.03 | 7.31 | 7.00 | qfq | 138,847,635 | 999,120,407 | 4.13% |
| 2024-09-23 | 6.84 | 7.06 | 6.80 | 7.02 | 6.73 | qfq | 102,322,788 | 713,293,065 | 2.48% |
| 2024-09-20 | 6.85 | 6.87 | 6.77 | 6.85 | 6.56 | qfq | 83,322,801 | 568,674,299 | -0.58% |
| 2024-09-19 | 6.89 | 6.93 | 6.76 | 6.89 | 6.60 | qfq | 87,781,495 | 602,212,352 | 0.44% |
| 2024-09-18 | 6.75 | 6.87 | 6.72 | 6.86 | 6.57 | qfq | 61,317,132 | 418,888,643 | 1.18% |
| 2024-09-13 | 6.81 | 6.83 | 6.74 | 6.78 | 6.50 | qfq | 64,431,184 | 436,399,585 | -0.73% |
| 2024-09-12 | 6.67 | 6.89 | 6.65 | 6.83 | 6.54 | qfq | 111,255,082 | 755,795,337 | 2.40% |
| 2024-09-11 | 6.74 | 6.75 | 6.60 | 6.67 | 6.39 | qfq | 77,046,464 | 512,121,666 | -1.04% |
| 2024-09-10 | 6.70 | 6.77 | 6.64 | 6.74 | 6.46 | qfq | 68,291,968 | 458,279,082 | 0.30% |
| 2024-09-09 | 6.79 | 6.83 | 6.65 | 6.72 | 6.44 | qfq | 104,128,829 | 698,358,590 | -1.61% |
| 2024-09-06 | 6.89 | 7.00 | 6.82 | 6.83 | 6.54 | qfq | 71,032,509 | 490,797,508 | -0.87% |
| 2024-09-05 | 6.90 | 6.98 | 6.82 | 6.89 | 6.60 | qfq | 86,011,553 | 593,808,500 | 0.15% |
| 2024-09-04 | 6.85 | 6.91 | 6.74 | 6.88 | 6.59 | qfq | 87,286,239 | 595,998,002 | -0.58% |
| 2024-09-03 | 6.89 | 6.97 | 6.75 | 6.92 | 6.63 | qfq | 117,261,738 | 804,596,116 | 0.14% |
| 2024-09-02 | 7.17 | 7.17 | 6.87 | 6.91 | 6.62 | qfq | 195,190,938 | 1,357,724,422 | -3.22% |
| 2024-08-30 | 7.24 | 7.25 | 7.13 | 7.14 | 6.84 | qfq | 175,531,308 | 1,259,485,684 | -1.65% |
| 2024-08-29 | 7.32 | 7.35 | 7.21 | 7.26 | 6.96 | qfq | 104,721,278 | 761,190,849 | -0.82% |
| 2024-08-28 | 7.45 | 7.58 | 7.30 | 7.32 | 7.01 | qfq | 121,988,739 | 905,158,713 | -1.74% |
| 2024-08-27 | 7.64 | 7.68 | 7.36 | 7.45 | 7.14 | qfq | 138,519,256 | 1,037,920,172 | -2.99% |
| 2024-08-26 | 7.90 | 7.90 | 7.55 | 7.68 | 7.36 | qfq | 216,102,891 | 1,656,230,343 | -5.07% |
| 2024-08-23 | 8.05 | 8.09 | 7.97 | 8.09 | 7.75 | qfq | 78,221,153 | 628,844,875 | 0.50% |
| 2024-08-22 | 7.94 | 8.13 | 7.92 | 8.05 | 7.71 | qfq | 120,220,623 | 969,064,923 | 1.39% |
| 2024-08-21 | 7.91 | 7.96 | 7.86 | 7.94 | 7.61 | qfq | 58,571,346 | 463,710,400 | 0.25% |
| 2024-08-20 | 8.00 | 8.01 | 7.87 | 7.92 | 7.59 | qfq | 86,556,821 | 684,804,666 | -1.25% |
| 2024-08-19 | 7.79 | 8.05 | 7.76 | 8.02 | 7.68 | qfq | 200,420,334 | 1,599,423,209 | 5.25% |
| 2024-08-16 | 7.64 | 7.68 | 7.56 | 7.62 | 7.30 | qfq | 54,041,446 | 411,169,561 | 0.00% |
| 2024-08-15 | 7.42 | 7.67 | 7.38 | 7.62 | 7.30 | qfq | 104,361,266 | 792,106,021 | 2.70% |
| 2024-08-14 | 7.49 | 7.50 | 7.38 | 7.42 | 7.11 | qfq | 51,365,830 | 381,857,908 | -3.13% |
| 2024-08-13 | 7.55 | 7.67 | 7.55 | 7.66 | 7.15 | qfq | 60,722,371 | 462,905,367 | 1.32% |
| 2024-08-12 | 7.58 | 7.65 | 7.52 | 7.56 | 7.05 | qfq | 46,653,530 | 353,188,728 | -0.40% |
| 2024-08-09 | 7.63 | 7.69 | 7.56 | 7.59 | 7.08 | qfq | 45,511,675 | 346,551,708 | 0.00% |
| 2024-08-08 | 7.63 | 7.68 | 7.48 | 7.59 | 7.08 | qfq | 89,960,214 | 681,055,027 | -0.91% |
| 2024-08-07 | 7.71 | 7.81 | 7.65 | 7.66 | 7.15 | qfq | 72,029,488 | 557,193,053 | -0.78% |
| 2024-08-06 | 7.78 | 7.84 | 7.64 | 7.72 | 7.20 | qfq | 77,973,710 | 601,583,607 | -0.52% |
| 2024-08-05 | 7.97 | 8.01 | 7.75 | 7.76 | 7.24 | qfq | 131,761,977 | 1,033,650,525 | -3.24% |
| 2024-08-02 | 7.96 | 8.07 | 7.88 | 8.02 | 7.48 | qfq | 134,986,123 | 1,079,069,288 | -0.74% |
| 2024-08-01 | 7.85 | 8.13 | 7.80 | 8.08 | 7.54 | qfq | 266,034,163 | 2,133,564,068 | 5.90% |
| 2024-07-31 | 7.68 | 7.73 | 7.51 | 7.63 | 7.12 | qfq | 144,621,764 | 1,096,744,998 | -1.17% |
| 2024-07-30 | 7.72 | 7.74 | 7.61 | 7.72 | 7.20 | qfq | 89,234,293 | 685,493,162 | -0.64% |
| 2024-07-29 | 7.71 | 7.94 | 7.69 | 7.77 | 7.25 | qfq | 96,342,816 | 752,896,146 | 0.65% |
| 2024-07-26 | 7.77 | 7.84 | 7.65 | 7.72 | 7.20 | qfq | 97,907,208 | 754,127,819 | -0.52% |
| 2024-07-25 | 7.90 | 7.92 | 7.68 | 7.76 | 7.24 | qfq | 120,996,138 | 940,475,497 | -2.39% |
| 2024-07-24 | 7.74 | 8.00 | 7.72 | 7.95 | 7.42 | qfq | 147,624,085 | 1,170,006,804 | 1.92% |
| 2024-07-23 | 7.84 | 7.89 | 7.78 | 7.80 | 7.28 | qfq | 81,767,550 | 640,179,758 | -0.51% |
| 2024-07-22 | 7.99 | 8.02 | 7.70 | 7.84 | 7.31 | qfq | 154,255,933 | 1,205,246,898 | -1.51% |
| 2024-07-19 | 7.74 | 8.00 | 7.70 | 7.96 | 7.43 | qfq | 154,854,256 | 1,221,768,261 | 2.45% |
| 2024-07-18 | 7.60 | 7.79 | 7.55 | 7.77 | 7.25 | qfq | 117,328,099 | 903,843,597 | 2.24% |
| 2024-07-17 | 7.66 | 7.66 | 7.53 | 7.60 | 7.09 | qfq | 74,377,431 | 564,486,589 | -0.91% |
| 2024-07-16 | 7.66 | 7.72 | 7.62 | 7.67 | 7.16 | qfq | 67,563,582 | 518,195,589 | 0.00% |
| 2024-07-15 | 7.58 | 7.72 | 7.57 | 7.67 | 7.16 | qfq | 71,805,792 | 551,046,586 | 0.66% |
| 2024-07-12 | 7.73 | 7.73 | 7.54 | 7.62 | 7.11 | qfq | 114,188,794 | 869,817,904 | -1.55% |
| 2024-07-11 | 7.67 | 7.76 | 7.62 | 7.74 | 7.22 | qfq | 78,533,867 | 606,093,706 | 1.04% |
| 2024-07-10 | 7.79 | 7.89 | 7.62 | 7.66 | 7.15 | qfq | 132,103,529 | 1,018,166,063 | -1.92% |
| 2024-07-09 | 7.73 | 7.82 | 7.61 | 7.81 | 7.29 | qfq | 120,852,513 | 934,820,497 | 1.43% |
| 2024-07-08 | 7.70 | 7.78 | 7.64 | 7.70 | 7.18 | qfq | 103,789,537 | 798,713,360 | 0.52% |
| 2024-07-05 | 7.67 | 7.73 | 7.53 | 7.66 | 7.15 | qfq | 166,209,252 | 1,264,760,814 | -0.39% |
| 2024-07-04 | 7.75 | 7.82 | 7.68 | 7.69 | 7.17 | qfq | 119,863,268 | 927,339,848 | -0.65% |
| 2024-07-03 | 7.67 | 7.80 | 7.65 | 7.74 | 7.22 | qfq | 145,475,585 | 1,125,058,082 | 0.91% |
| 2024-07-02 | 7.60 | 7.75 | 7.57 | 7.67 | 7.16 | qfq | 165,908,138 | 1,269,834,962 | 0.66% |
| 2024-07-01 | 7.51 | 7.64 | 7.48 | 7.62 | 7.11 | qfq | 157,166,513 | 1,190,568,981 | 1.46% |
| 2024-06-28 | 7.17 | 7.60 | 7.15 | 7.51 | 7.01 | qfq | 258,115,642 | 1,920,264,233 | 4.60% |
| 2024-06-27 | 7.16 | 7.25 | 7.13 | 7.18 | 6.70 | qfq | 119,704,401 | 860,821,555 | -0.28% |
| 2024-06-26 | 7.10 | 7.22 | 7.07 | 7.20 | 6.72 | qfq | 90,363,531 | 646,358,101 | 0.98% |
| 2024-06-25 | 7.09 | 7.25 | 7.07 | 7.13 | 6.65 | qfq | 125,071,341 | 897,242,741 | 0.56% |
| 2024-06-24 | 7.17 | 7.20 | 7.00 | 7.09 | 6.62 | qfq | 134,204,833 | 953,380,467 | -2.07% |
| 2024-06-21 | 7.10 | 7.24 | 7.08 | 7.24 | 6.75 | qfq | 178,970,641 | 1,284,181,638 | 1.83% |
| 2024-06-20 | 7.09 | 7.17 | 7.07 | 7.11 | 6.63 | qfq | 86,832,872 | 618,084,644 | 0.28% |
| 2024-06-19 | 7.08 | 7.15 | 7.02 | 7.09 | 6.62 | qfq | 99,093,707 | 703,545,441 | 0.28% |
| 2024-06-18 | 6.80 | 7.07 | 6.78 | 7.07 | 6.60 | qfq | 178,771,091 | 1,247,500,596 | 4.43% |
| 2024-06-17 | 6.86 | 6.95 | 6.71 | 6.77 | 6.32 | qfq | 135,978,120 | 927,055,592 | -2.03% |
| 2024-06-14 | 6.99 | 7.04 | 6.90 | 6.91 | 6.45 | qfq | 101,883,460 | 706,080,058 | -1.57% |
| 2024-06-13 | 7.02 | 7.07 | 6.95 | 7.02 | 6.55 | qfq | 76,306,714 | 534,849,973 | -0.14% |
| 2024-06-12 | 6.90 | 7.04 | 6.81 | 7.03 | 6.56 | qfq | 104,648,437 | 727,958,766 | 1.30% |
| 2024-06-11 | 7.20 | 7.23 | 6.90 | 6.94 | 6.48 | qfq | 203,666,780 | 1,427,292,099 | -3.61% |
| 2024-06-07 | 7.11 | 7.24 | 7.05 | 7.20 | 6.72 | qfq | 173,934,077 | 1,246,522,871 | 1.27% |
| 2024-06-06 | 6.93 | 7.22 | 6.93 | 7.11 | 6.63 | qfq | 242,838,088 | 1,724,697,878 | 3.04% |
| 2024-06-05 | 7.11 | 7.11 | 6.90 | 6.90 | 6.44 | qfq | 145,351,921 | 1,014,517,883 | -3.09% |
| 2024-06-04 | 7.03 | 7.12 | 6.98 | 7.12 | 6.64 | qfq | 119,462,000 | 844,945,912 | 1.28% |
| 2024-06-03 | 6.97 | 7.14 | 6.97 | 7.03 | 6.56 | qfq | 149,124,863 | 1,052,526,139 | 0.86% |
| 2024-05-31 | 6.95 | 7.03 | 6.94 | 6.97 | 6.50 | qfq | 97,302,232 | 679,978,560 | 0.00% |
| 2024-05-30 | 6.95 | 7.06 | 6.92 | 6.97 | 6.50 | qfq | 87,097,460 | 608,641,134 | 0.14% |
| 2024-05-29 | 6.95 | 6.99 | 6.87 | 6.96 | 6.49 | qfq | 81,611,339 | 566,805,151 | -0.14% |
| 2024-05-28 | 7.06 | 7.09 | 6.97 | 6.97 | 6.50 | qfq | 90,850,311 | 637,575,607 | -0.99% |
| 2024-05-27 | 6.84 | 7.05 | 6.84 | 7.04 | 6.57 | qfq | 125,921,330 | 878,064,632 | 2.92% |
| 2024-05-24 | 6.84 | 6.93 | 6.81 | 6.84 | 6.38 | qfq | 88,549,183 | 609,124,977 | -0.15% |
| 2024-05-23 | 6.98 | 6.99 | 6.83 | 6.85 | 6.39 | qfq | 134,335,988 | 928,046,697 | -2.14% |
| 2024-05-22 | 7.05 | 7.08 | 6.99 | 7.00 | 6.53 | qfq | 104,621,804 | 734,187,296 | -1.13% |
| 2024-05-21 | 7.07 | 7.14 | 7.03 | 7.08 | 6.61 | qfq | 100,956,549 | 715,004,822 | 0.00% |
| 2024-05-20 | 7.10 | 7.10 | 6.96 | 7.08 | 6.61 | qfq | 154,757,202 | 1,089,115,058 | -0.42% |
| 2024-05-17 | 7.11 | 7.14 | 7.05 | 7.11 | 6.63 | qfq | 117,446,763 | 832,150,329 | 0.00% |
| 2024-05-16 | 7.19 | 7.22 | 7.09 | 7.11 | 6.63 | qfq | 144,755,063 | 1,035,553,170 | -1.11% |
| 2024-05-15 | 7.30 | 7.39 | 7.18 | 7.19 | 6.71 | qfq | 142,743,094 | 1,035,151,475 | -2.04% |
| 2024-05-14 | 7.43 | 7.55 | 7.28 | 7.34 | 6.85 | qfq | 223,442,307 | 1,649,140,218 | -2.13% |
| 2024-05-13 | 7.28 | 7.70 | 7.28 | 7.50 | 7.00 | qfq | 429,637,546 | 3,221,756,306 | 4.60% |
| 2024-05-10 | 7.12 | 7.21 | 7.05 | 7.17 | 6.69 | qfq | 182,024,049 | 1,298,650,387 | 0.99% |
| 2024-05-09 | 7.02 | 7.14 | 7.00 | 7.10 | 6.62 | qfq | 155,704,963 | 1,101,689,322 | 0.42% |
| 2024-05-08 | 7.04 | 7.07 | 6.93 | 7.07 | 6.60 | qfq | 116,945,645 | 821,322,875 | -0.14% |
| 2024-05-07 | 7.16 | 7.16 | 7.04 | 7.08 | 6.61 | qfq | 158,752,096 | 1,124,208,719 | -0.98% |
| 2024-05-06 | 7.08 | 7.16 | 7.03 | 7.15 | 6.67 | qfq | 233,656,127 | 1,661,986,729 | 2.29% |
| 2024-04-30 | 7.10 | 7.18 | 6.98 | 6.99 | 6.52 | qfq | 214,920,436 | 1,517,117,357 | -1.41% |
| 2024-04-29 | 7.21 | 7.25 | 7.06 | 7.09 | 6.62 | qfq | 287,382,880 | 2,045,813,399 | -1.94% |
| 2024-04-26 | 7.25 | 7.33 | 7.21 | 7.23 | 6.75 | qfq | 205,396,275 | 1,488,749,565 | -0.55% |
| 2024-04-25 | 7.24 | 7.32 | 7.16 | 7.27 | 6.78 | qfq | 160,212,063 | 1,162,619,902 | 0.00% |
| 2024-04-24 | 7.31 | 7.33 | 7.18 | 7.27 | 6.78 | qfq | 212,880,407 | 1,546,005,982 | -0.14% |
| 2024-04-23 | 7.40 | 7.44 | 7.18 | 7.28 | 6.79 | qfq | 248,605,230 | 1,814,191,283 | -2.02% |
| 2024-04-22 | 7.80 | 7.84 | 7.39 | 7.43 | 6.93 | qfq | 327,728,275 | 2,480,555,207 | -4.74% |
| 2024-04-19 | 7.70 | 7.96 | 7.66 | 7.80 | 7.28 | qfq | 314,944,005 | 2,457,930,934 | 0.39% |
| 2024-04-18 | 7.80 | 8.08 | 7.72 | 7.77 | 7.25 | qfq | 371,041,193 | 2,909,077,169 | -1.40% |
| 2024-04-17 | 7.50 | 7.92 | 7.37 | 7.88 | 7.35 | qfq | 487,039,645 | 3,735,201,016 | 2.87% |
| 2024-04-16 | 7.38 | 7.80 | 7.32 | 7.66 | 7.15 | qfq | 630,805,661 | 4,744,573,626 | 2.68% |
| 2024-04-15 | 6.89 | 7.46 | 6.89 | 7.46 | 6.96 | qfq | 495,444,953 | 3,649,830,051 | 10.03% |
| 2024-04-12 | 6.73 | 6.88 | 6.73 | 6.78 | 6.33 | qfq | 92,126,873 | 629,478,376 | 0.15% |
| 2024-04-11 | 6.62 | 6.84 | 6.59 | 6.77 | 6.32 | qfq | 68,073,836 | 460,049,625 | 1.50% |
| 2024-04-10 | 6.73 | 6.80 | 6.65 | 6.67 | 6.22 | qfq | 53,256,707 | 357,623,528 | -1.04% |
| 2024-04-09 | 6.88 | 6.90 | 6.73 | 6.74 | 6.29 | qfq | 75,051,076 | 509,771,528 | -1.89% |
| 2024-04-08 | 6.87 | 6.93 | 6.83 | 6.87 | 6.41 | qfq | 63,146,187 | 434,783,193 | -0.43% |
| 2024-04-03 | 6.93 | 6.95 | 6.82 | 6.90 | 6.44 | qfq | 78,678,847 | 542,781,121 | -0.14% |
| 2024-04-02 | 6.88 | 6.98 | 6.84 | 6.91 | 6.45 | qfq | 79,788,905 | 551,990,574 | 0.58% |
| 2024-04-01 | 6.84 | 6.90 | 6.79 | 6.87 | 6.41 | qfq | 93,658,255 | 642,160,187 | 0.73% |
| 2024-03-29 | 6.60 | 6.82 | 6.58 | 6.82 | 6.36 | qfq | 107,063,197 | 723,063,957 | 3.02% |
| 2024-03-28 | 6.53 | 6.64 | 6.49 | 6.62 | 6.18 | qfq | 78,831,264 | 518,684,385 | 1.07% |
| 2024-03-27 | 6.55 | 6.60 | 6.51 | 6.55 | 6.11 | qfq | 67,100,021 | 440,245,093 | 0.00% |
| 2024-03-26 | 6.47 | 6.59 | 6.44 | 6.55 | 6.11 | qfq | 86,449,358 | 564,923,603 | 1.24% |
| 2024-03-25 | 6.45 | 6.55 | 6.43 | 6.47 | 6.04 | qfq | 72,318,961 | 469,783,160 | 0.00% |
| 2024-03-22 | 6.48 | 6.51 | 6.37 | 6.47 | 6.04 | qfq | 78,102,448 | 503,393,060 | 0.15% |
| 2024-03-21 | 6.44 | 6.49 | 6.38 | 6.46 | 6.03 | qfq | 66,603,677 | 429,361,589 | 0.31% |
| 2024-03-20 | 6.42 | 6.47 | 6.36 | 6.44 | 6.01 | qfq | 76,465,067 | 490,834,747 | 0.00% |
| 2024-03-19 | 6.50 | 6.53 | 6.43 | 6.44 | 6.01 | qfq | 64,578,176 | 417,546,109 | -0.77% |
| 2024-03-18 | 6.50 | 6.61 | 6.46 | 6.49 | 6.06 | qfq | 115,983,618 | 756,730,277 | -0.31% |
| 2024-03-15 | 6.50 | 6.53 | 6.44 | 6.51 | 6.07 | qfq | 72,484,585 | 470,030,671 | 0.15% |
| 2024-03-14 | 6.50 | 6.62 | 6.47 | 6.50 | 6.06 | qfq | 87,559,474 | 572,911,186 | 0.31% |
| 2024-03-13 | 6.48 | 6.50 | 6.40 | 6.48 | 6.05 | qfq | 106,365,910 | 686,856,057 | -0.61% |
| 2024-03-12 | 6.79 | 6.81 | 6.49 | 6.52 | 6.08 | qfq | 217,634,322 | 1,434,630,106 | -4.12% |
| 2024-03-11 | 6.87 | 7.00 | 6.73 | 6.80 | 6.34 | qfq | 128,303,258 | 876,288,144 | -1.16% |
| 2024-03-08 | 6.88 | 6.89 | 6.78 | 6.88 | 6.42 | qfq | 82,216,902 | 562,840,836 | 0.29% |
| 2024-03-07 | 6.78 | 6.97 | 6.77 | 6.86 | 6.40 | qfq | 125,642,917 | 865,789,741 | 1.18% |
| 2024-03-06 | 6.81 | 6.87 | 6.74 | 6.78 | 6.33 | qfq | 109,690,978 | 746,056,221 | -0.29% |
| 2024-03-05 | 6.64 | 6.80 | 6.64 | 6.80 | 6.34 | qfq | 143,731,998 | 971,113,407 | 2.26% |
| 2024-03-04 | 6.56 | 6.73 | 6.56 | 6.65 | 6.20 | qfq | 123,834,139 | 824,133,048 | 1.53% |
| 2024-03-01 | 6.42 | 6.62 | 6.42 | 6.55 | 6.11 | qfq | 139,171,433 | 910,782,178 | 2.66% |
| 2024-02-29 | 6.18 | 6.38 | 6.16 | 6.38 | 5.95 | qfq | 98,873,634 | 623,031,822 | 2.90% |
| 2024-02-28 | 6.29 | 6.32 | 6.18 | 6.20 | 5.78 | qfq | 93,724,635 | 585,348,015 | -1.43% |
| 2024-02-27 | 6.25 | 6.31 | 6.22 | 6.29 | 5.87 | qfq | 79,916,088 | 500,657,376 | 0.16% |
| 2024-02-26 | 6.04 | 6.50 | 6.04 | 6.28 | 5.86 | qfq | 178,348,373 | 1,128,466,418 | 3.97% |
| 2024-02-23 | 6.05 | 6.09 | 6.02 | 6.04 | 5.64 | qfq | 55,592,254 | 336,341,329 | -0.49% |
| 2024-02-22 | 6.05 | 6.07 | 6.00 | 6.07 | 5.66 | qfq | 59,472,176 | 359,118,397 | 0.33% |
| 2024-02-21 | 5.97 | 6.10 | 5.94 | 6.05 | 5.64 | qfq | 83,939,319 | 508,618,809 | 1.00% |
| 2024-02-20 | 5.94 | 6.02 | 5.88 | 5.99 | 5.59 | qfq | 68,728,708 | 409,824,071 | 0.67% |
| 2024-02-19 | 5.90 | 5.95 | 5.82 | 5.95 | 5.55 | qfq | 114,089,228 | 671,984,381 | 1.02% |
| 2024-02-08 | 5.84 | 5.90 | 5.75 | 5.89 | 5.50 | qfq | 127,384,427 | 742,193,641 | 0.51% |
| 2024-02-07 | 5.88 | 5.90 | 5.73 | 5.86 | 5.47 | qfq | 151,783,868 | 880,458,909 | -0.17% |
| 2024-02-06 | 5.72 | 5.90 | 5.69 | 5.87 | 5.48 | qfq | 134,868,844 | 784,970,918 | 2.62% |
| 2024-02-05 | 5.67 | 5.78 | 5.62 | 5.72 | 5.34 | qfq | 153,183,399 | 878,074,688 | 1.24% |
| 2024-02-02 | 5.64 | 5.76 | 5.54 | 5.65 | 5.27 | qfq | 112,269,073 | 637,654,647 | 0.36% |
| 2024-02-01 | 5.67 | 5.73 | 5.61 | 5.63 | 5.25 | qfq | 104,880,034 | 594,049,670 | -1.05% |
| 2024-01-31 | 5.70 | 5.77 | 5.64 | 5.69 | 5.31 | qfq | 95,513,275 | 545,778,131 | -0.52% |
| 2024-01-30 | 5.73 | 5.85 | 5.70 | 5.72 | 5.34 | qfq | 97,933,806 | 565,045,078 | -0.69% |
| 2024-01-29 | 5.65 | 5.90 | 5.60 | 5.76 | 5.37 | qfq | 165,772,423 | 958,171,659 | 1.95% |
| 2024-01-26 | 5.68 | 5.70 | 5.59 | 5.65 | 5.27 | qfq | 102,153,345 | 576,223,609 | -0.35% |
| 2024-01-25 | 5.41 | 5.68 | 5.40 | 5.67 | 5.29 | qfq | 178,667,213 | 999,435,088 | 5.19% |
| 2024-01-24 | 5.18 | 5.40 | 5.17 | 5.39 | 5.03 | qfq | 111,652,203 | 590,785,384 | 4.46% |
| 2024-01-23 | 5.18 | 5.22 | 5.11 | 5.16 | 4.81 | qfq | 79,255,453 | 409,229,754 | -0.96% |
| 2024-01-22 | 5.25 | 5.34 | 5.17 | 5.21 | 4.86 | qfq | 122,010,797 | 642,230,553 | -1.14% |
| 2024-01-19 | 5.31 | 5.34 | 5.24 | 5.27 | 4.92 | qfq | 74,045,295 | 391,090,508 | -1.13% |
| 2024-01-18 | 5.30 | 5.37 | 5.16 | 5.33 | 4.97 | qfq | 113,721,910 | 596,494,966 | 0.57% |
| 2024-01-17 | 5.34 | 5.40 | 5.30 | 5.30 | 4.94 | qfq | 87,647,223 | 469,304,665 | -0.93% |
| 2024-01-16 | 5.31 | 5.38 | 5.28 | 5.35 | 4.99 | qfq | 83,497,446 | 445,392,839 | 0.00% |
| 2024-01-15 | 5.27 | 5.36 | 5.20 | 5.35 | 4.99 | qfq | 85,564,841 | 453,216,716 | 1.33% |
| 2024-01-12 | 5.17 | 5.32 | 5.17 | 5.28 | 4.93 | qfq | 74,625,044 | 393,807,288 | 1.73% |
| 2024-01-11 | 5.20 | 5.22 | 5.13 | 5.19 | 4.84 | qfq | 50,709,405 | 262,568,847 | -0.19% |
| 2024-01-10 | 5.22 | 5.24 | 5.18 | 5.20 | 4.85 | qfq | 39,242,694 | 204,470,881 | -0.38% |
| 2024-01-09 | 5.18 | 5.24 | 5.15 | 5.22 | 4.87 | qfq | 48,022,228 | 249,791,208 | 0.97% |
| 2024-01-08 | 5.21 | 5.25 | 5.16 | 5.17 | 4.82 | qfq | 60,852,154 | 316,201,119 | -0.77% |
| 2024-01-05 | 5.23 | 5.28 | 5.18 | 5.21 | 4.86 | qfq | 49,951,251 | 261,625,725 | -0.57% |
| 2024-01-04 | 5.27 | 5.27 | 5.19 | 5.24 | 4.89 | qfq | 42,757,433 | 223,199,984 | -0.57% |
| 2024-01-03 | 5.25 | 5.29 | 5.24 | 5.27 | 4.92 | qfq | 37,085,308 | 195,295,672 | 0.38% |
| 2024-01-02 | 5.27 | 5.31 | 5.25 | 5.25 | 4.90 | qfq | 57,236,215 | 301,846,378 | -0.19% |
| 2023-12-29 | 5.23 | 5.27 | 5.23 | 5.26 | 4.91 | qfq | 59,498,723 | 312,736,192 | 0.19% |
| 2023-12-28 | 5.20 | 5.26 | 5.18 | 5.25 | 4.90 | qfq | 72,308,391 | 377,799,085 | 1.16% |
| 2023-12-27 | 5.21 | 5.22 | 5.15 | 5.19 | 4.84 | qfq | 35,708,574 | 185,231,173 | 0.00% |
| 2023-12-26 | 5.21 | 5.23 | 5.18 | 5.19 | 4.84 | qfq | 33,939,171 | 176,509,834 | -0.19% |
| 2023-12-25 | 5.18 | 5.21 | 5.14 | 5.20 | 4.85 | qfq | 37,136,300 | 192,508,604 | 0.39% |
| 2023-12-22 | 5.12 | 5.21 | 5.11 | 5.18 | 4.83 | qfq | 57,124,597 | 295,427,667 | 1.17% |
| 2023-12-21 | 5.05 | 5.13 | 5.03 | 5.12 | 4.78 | qfq | 42,585,695 | 216,470,398 | 1.39% |
| 2023-12-20 | 5.09 | 5.14 | 5.05 | 5.05 | 4.71 | qfq | 41,458,875 | 211,342,265 | -0.59% |
| 2023-12-19 | 5.10 | 5.12 | 5.05 | 5.08 | 4.74 | qfq | 35,636,306 | 181,124,953 | -0.39% |
| 2023-12-18 | 5.12 | 5.17 | 5.09 | 5.10 | 4.76 | qfq | 39,947,616 | 204,558,794 | -0.58% |
| 2023-12-15 | 5.17 | 5.21 | 5.12 | 5.13 | 4.79 | qfq | 44,280,860 | 228,700,034 | -0.77% |
| 2023-12-14 | 5.21 | 5.23 | 5.17 | 5.17 | 4.82 | qfq | 30,783,800 | 159,946,246 | -0.58% |
| 2023-12-13 | 5.22 | 5.24 | 5.19 | 5.20 | 4.85 | qfq | 33,901,585 | 176,676,527 | -0.76% |
| 2023-12-12 | 5.23 | 5.27 | 5.19 | 5.24 | 4.89 | qfq | 38,310,517 | 200,353,652 | 0.00% |
| 2023-12-11 | 5.18 | 5.26 | 5.08 | 5.24 | 4.89 | qfq | 72,625,427 | 375,030,098 | 1.16% |
| 2023-12-08 | 5.16 | 5.28 | 5.15 | 5.18 | 4.83 | qfq | 72,546,430 | 378,871,014 | 0.19% |
| 2023-12-07 | 5.13 | 5.18 | 5.10 | 5.17 | 4.82 | qfq | 41,686,258 | 214,380,688 | 0.98% |
| 2023-12-06 | 5.14 | 5.16 | 5.06 | 5.12 | 4.78 | qfq | 48,632,178 | 248,988,843 | -0.78% |
| 2023-12-05 | 5.23 | 5.24 | 5.16 | 5.16 | 4.81 | qfq | 46,231,407 | 240,020,358 | -1.71% |
| 2023-12-04 | 5.28 | 5.29 | 5.24 | 5.25 | 4.90 | qfq | 39,202,207 | 206,049,916 | -0.19% |
| 2023-12-01 | 5.21 | 5.27 | 5.17 | 5.26 | 4.91 | qfq | 50,180,991 | 262,785,652 | 1.15% |
| 2023-11-30 | 5.17 | 5.26 | 5.17 | 5.20 | 4.85 | qfq | 44,521,265 | 232,222,381 | 0.58% |
| 2023-11-29 | 5.22 | 5.25 | 5.16 | 5.17 | 4.82 | qfq | 37,953,926 | 196,791,882 | -0.77% |
| 2023-11-28 | 5.19 | 5.23 | 5.17 | 5.21 | 4.86 | qfq | 34,434,412 | 179,199,190 | 0.19% |
| 2023-11-27 | 5.25 | 5.26 | 5.17 | 5.20 | 4.85 | qfq | 65,395,089 | 339,963,286 | -1.14% |
| 2023-11-24 | 5.30 | 5.33 | 5.25 | 5.26 | 4.91 | qfq | 39,946,160 | 210,843,072 | -0.94% |
| 2023-11-23 | 5.27 | 5.32 | 5.25 | 5.31 | 4.95 | qfq | 32,907,893 | 173,973,049 | 0.57% |
| 2023-11-22 | 5.32 | 5.35 | 5.28 | 5.28 | 4.93 | qfq | 41,135,668 | 218,622,457 | -0.94% |
| 2023-11-21 | 5.36 | 5.39 | 5.32 | 5.33 | 4.97 | qfq | 60,141,415 | 322,337,968 | 0.00% |
| 2023-11-20 | 5.31 | 5.34 | 5.27 | 5.33 | 4.97 | qfq | 35,456,207 | 188,293,944 | 0.38% |
| 2023-11-17 | 5.31 | 5.33 | 5.28 | 5.31 | 4.95 | qfq | 29,121,475 | 154,353,279 | 0.00% |
| 2023-11-16 | 5.34 | 5.36 | 5.30 | 5.31 | 4.95 | qfq | 37,866,732 | 201,597,299 | -0.75% |
| 2023-11-15 | 5.35 | 5.36 | 5.32 | 5.35 | 4.99 | qfq | 40,879,646 | 218,332,848 | 0.75% |
| 2023-11-14 | 5.31 | 5.37 | 5.29 | 5.31 | 4.95 | qfq | 45,979,630 | 244,788,132 | 0.19% |
| 2023-11-13 | 5.25 | 5.30 | 5.22 | 5.30 | 4.94 | qfq | 56,413,903 | 296,810,757 | 1.15% |
| 2023-11-10 | 5.33 | 5.34 | 5.21 | 5.24 | 4.89 | qfq | 77,276,220 | 404,820,339 | -1.87% |
| 2023-11-09 | 5.30 | 5.37 | 5.29 | 5.34 | 4.98 | qfq | 70,293,430 | 375,430,622 | 0.95% |
| 2023-11-08 | 5.31 | 5.33 | 5.28 | 5.29 | 4.94 | qfq | 42,123,960 | 223,394,925 | -0.38% |
| 2023-11-07 | 5.36 | 5.37 | 5.30 | 5.31 | 4.95 | qfq | 66,827,789 | 355,321,348 | -1.12% |
| 2023-11-06 | 5.37 | 5.40 | 5.33 | 5.37 | 5.01 | qfq | 78,635,950 | 421,963,656 | 0.37% |
| 2023-11-03 | 5.30 | 5.37 | 5.29 | 5.35 | 4.99 | qfq | 49,309,055 | 263,341,536 | 1.13% |
| 2023-11-02 | 5.30 | 5.36 | 5.28 | 5.29 | 4.94 | qfq | 38,027,770 | 202,279,469 | -0.38% |
| 2023-11-01 | 5.35 | 5.36 | 5.28 | 5.31 | 4.95 | qfq | 48,076,317 | 255,235,355 | -0.56% |
| 2023-10-31 | 5.44 | 5.45 | 5.32 | 5.34 | 4.98 | qfq | 66,304,684 | 354,892,756 | -1.66% |
| 2023-10-30 | 5.53 | 5.54 | 5.40 | 5.43 | 5.07 | qfq | 81,020,929 | 440,032,151 | -1.63% |
| 2023-10-27 | 5.41 | 5.53 | 5.40 | 5.52 | 5.15 | qfq | 42,956,885 | 235,743,841 | 1.85% |
| 2023-10-26 | 5.36 | 5.43 | 5.34 | 5.42 | 5.06 | qfq | 41,882,500 | 225,390,359 | 0.74% |
| 2023-10-25 | 5.39 | 5.42 | 5.35 | 5.38 | 5.02 | qfq | 48,095,225 | 259,037,678 | 1.13% |
| 2023-10-24 | 5.33 | 5.35 | 5.26 | 5.32 | 4.96 | qfq | 41,161,201 | 218,906,968 | 0.38% |
| 2023-10-23 | 5.35 | 5.36 | 5.26 | 5.30 | 4.94 | qfq | 45,328,999 | 240,883,986 | -1.12% |
| 2023-10-20 | 5.37 | 5.42 | 5.34 | 5.36 | 5.00 | qfq | 50,704,934 | 272,677,083 | -0.74% |
| 2023-10-19 | 5.45 | 5.51 | 5.40 | 5.40 | 5.04 | qfq | 56,687,491 | 308,231,714 | -1.82% |
| 2023-10-18 | 5.68 | 5.69 | 5.50 | 5.50 | 5.13 | qfq | 66,190,234 | 368,387,738 | -1.61% |
| 2023-10-17 | 5.56 | 5.61 | 5.54 | 5.59 | 5.22 | qfq | 42,557,356 | 237,417,390 | 0.72% |
| 2023-10-16 | 5.61 | 5.64 | 5.52 | 5.55 | 5.18 | qfq | 47,445,581 | 264,411,381 | -0.72% |
| 2023-10-13 | 5.65 | 5.65 | 5.58 | 5.59 | 5.22 | qfq | 47,388,323 | 265,284,991 | -1.41% |
| 2023-10-12 | 5.63 | 5.72 | 5.63 | 5.67 | 5.29 | qfq | 47,665,685 | 270,573,333 | 1.07% |
| 2023-10-11 | 5.60 | 5.67 | 5.60 | 5.61 | 5.23 | qfq | 47,630,397 | 268,212,444 | 0.36% |
| 2023-10-10 | 5.78 | 5.80 | 5.54 | 5.59 | 5.22 | qfq | 96,868,213 | 543,185,778 | -3.29% |
| 2023-10-09 | 5.84 | 5.85 | 5.75 | 5.78 | 5.39 | qfq | 44,590,057 | 257,939,436 | -1.03% |
| 2023-09-28 | 5.83 | 5.88 | 5.81 | 5.84 | 5.45 | qfq | 35,269,344 | 206,238,195 | 0.52% |
| 2023-09-27 | 5.78 | 5.85 | 5.77 | 5.81 | 5.42 | qfq | 41,872,569 | 243,716,328 | 0.35% |
| 2023-09-26 | 5.87 | 5.90 | 5.77 | 5.79 | 5.40 | qfq | 48,932,676 | 283,998,693 | -1.36% |
| 2023-09-25 | 5.93 | 5.97 | 5.86 | 5.87 | 5.48 | qfq | 42,412,157 | 250,235,779 | -1.01% |
| 2023-09-22 | 5.75 | 5.94 | 5.75 | 5.93 | 5.53 | qfq | 75,285,930 | 441,981,282 | 2.77% |
| 2023-09-21 | 5.80 | 5.85 | 5.75 | 5.77 | 5.38 | qfq | 41,535,060 | 240,269,981 | -1.03% |
| 2023-09-20 | 5.84 | 5.85 | 5.77 | 5.83 | 5.44 | qfq | 42,210,872 | 245,124,013 | -0.17% |
| 2023-09-19 | 5.83 | 5.85 | 5.81 | 5.84 | 5.45 | qfq | 37,116,833 | 216,520,136 | 0.17% |
| 2023-09-18 | 5.86 | 5.88 | 5.80 | 5.83 | 5.44 | qfq | 45,420,757 | 264,614,682 | -0.34% |
| 2023-09-15 | 5.92 | 6.00 | 5.84 | 5.85 | 5.46 | qfq | 77,935,844 | 460,957,131 | -0.85% |
| 2023-09-14 | 5.88 | 5.95 | 5.87 | 5.90 | 5.50 | qfq | 35,592,444 | 210,126,988 | 0.34% |
| 2023-09-13 | 5.91 | 5.94 | 5.84 | 5.88 | 5.49 | qfq | 37,141,950 | 218,163,292 | -0.51% |
| 2023-09-12 | 5.93 | 5.95 | 5.90 | 5.91 | 5.51 | qfq | 23,621,368 | 139,894,273 | -0.34% |
| 2023-09-11 | 5.91 | 5.98 | 5.88 | 5.93 | 5.53 | qfq | 34,283,765 | 203,121,875 | 0.51% |
| 2023-09-08 | 5.90 | 5.93 | 5.88 | 5.90 | 5.50 | qfq | 27,205,215 | 160,459,995 | -0.34% |
| 2023-09-07 | 5.99 | 6.01 | 5.91 | 5.92 | 5.52 | qfq | 34,940,560 | 207,838,265 | -1.50% |
| 2023-09-06 | 6.05 | 6.06 | 5.98 | 6.01 | 5.61 | qfq | 33,055,455 | 198,497,590 | -0.83% |
| 2023-09-05 | 6.13 | 6.13 | 6.04 | 6.06 | 5.65 | qfq | 33,111,418 | 200,936,945 | -1.30% |
| 2023-09-04 | 5.98 | 6.14 | 5.98 | 6.14 | 5.73 | qfq | 54,774,470 | 333,549,982 | 2.85% |
| 2023-09-01 | 5.96 | 6.01 | 5.93 | 5.97 | 5.57 | qfq | 28,209,895 | 168,304,374 | 0.51% |
| 2023-08-31 | 6.03 | 6.10 | 5.94 | 5.94 | 5.54 | qfq | 47,120,549 | 282,073,167 | -1.33% |
| 2023-08-30 | 6.11 | 6.14 | 6.02 | 6.02 | 5.62 | qfq | 47,098,554 | 285,760,083 | -1.47% |
| 2023-08-29 | 6.16 | 6.21 | 6.11 | 6.11 | 5.70 | qfq | 72,403,141 | 444,810,297 | -1.13% |
| 2023-08-28 | 6.24 | 6.32 | 6.14 | 6.18 | 5.77 | qfq | 112,462,078 | 701,529,468 | 4.04% |
| 2023-08-25 | 5.86 | 5.98 | 5.83 | 5.94 | 5.54 | qfq | 42,836,763 | 253,568,801 | 0.85% |
| 2023-08-24 | 6.11 | 6.14 | 5.89 | 5.89 | 5.50 | qfq | 88,208,305 | 526,049,654 | -3.44% |
| 2023-08-23 | 6.15 | 6.17 | 6.09 | 6.10 | 5.69 | qfq | 27,342,616 | 167,618,650 | -1.13% |
| 2023-08-22 | 6.08 | 6.19 | 6.07 | 6.17 | 5.76 | qfq | 41,623,261 | 255,404,605 | 1.65% |
| 2023-08-21 | 6.17 | 6.20 | 6.07 | 6.07 | 5.66 | qfq | 31,018,151 | 190,132,662 | -1.30% |
| 2023-08-18 | 6.25 | 6.32 | 6.14 | 6.15 | 5.74 | qfq | 49,656,656 | 308,638,412 | -1.60% |
| 2023-08-17 | 6.20 | 6.27 | 6.16 | 6.25 | 5.83 | qfq | 33,900,451 | 210,801,513 | 0.81% |
| 2023-08-16 | 6.31 | 6.31 | 6.19 | 6.20 | 5.78 | qfq | 40,704,001 | 253,293,057 | -1.74% |
| 2023-08-15 | 6.25 | 6.34 | 6.23 | 6.31 | 5.89 | qfq | 40,115,305 | 252,373,448 | 0.80% |
| 2023-08-14 | 6.25 | 6.29 | 6.14 | 6.26 | 5.84 | qfq | 71,752,281 | 446,059,241 | -0.63% |
| 2023-08-11 | 6.46 | 6.52 | 6.30 | 6.30 | 5.88 | qfq | 70,951,523 | 453,766,212 | -4.69% |
| 2023-08-10 | 6.61 | 6.66 | 6.58 | 6.61 | 5.98 | qfq | 29,882,406 | 197,462,772 | -0.15% |
| 2023-08-09 | 6.66 | 6.70 | 6.60 | 6.62 | 5.99 | qfq | 36,712,290 | 243,724,835 | -0.90% |
| 2023-08-08 | 6.70 | 6.71 | 6.65 | 6.68 | 6.04 | qfq | 28,772,983 | 192,139,396 | -0.30% |
| 2023-08-07 | 6.68 | 6.72 | 6.61 | 6.70 | 6.06 | qfq | 44,935,909 | 300,013,958 | 0.15% |
| 2023-08-04 | 6.69 | 6.74 | 6.68 | 6.69 | 6.05 | qfq | 39,898,322 | 267,905,007 | 0.30% |
| 2023-08-03 | 6.63 | 6.68 | 6.59 | 6.67 | 6.03 | qfq | 36,195,632 | 240,355,268 | 0.00% |
| 2023-08-02 | 6.72 | 6.77 | 6.65 | 6.67 | 6.03 | qfq | 45,688,068 | 306,333,945 | -0.45% |
| 2023-08-01 | 6.68 | 6.75 | 6.68 | 6.70 | 6.06 | qfq | 43,264,403 | 289,921,674 | -0.15% |
| 2023-07-31 | 6.61 | 6.75 | 6.61 | 6.71 | 6.07 | qfq | 78,243,965 | 523,960,693 | 1.51% |
| 2023-07-28 | 6.44 | 6.62 | 6.40 | 6.61 | 5.98 | qfq | 60,223,461 | 393,570,337 | 2.48% |
| 2023-07-27 | 6.49 | 6.52 | 6.43 | 6.45 | 5.84 | qfq | 32,958,309 | 213,451,691 | -0.46% |
| 2023-07-26 | 6.59 | 6.59 | 6.45 | 6.48 | 5.86 | qfq | 39,189,108 | 254,622,113 | -1.52% |
| 2023-07-25 | 6.52 | 6.59 | 6.52 | 6.58 | 5.95 | qfq | 31,542,334 | 206,971,401 | 1.86% |
| 2023-07-24 | 6.45 | 6.52 | 6.42 | 6.46 | 5.84 | qfq | 23,450,679 | 151,717,188 | -0.15% |
| 2023-07-21 | 6.50 | 6.55 | 6.43 | 6.47 | 5.85 | qfq | 32,219,501 | 208,686,206 | -0.61% |
| 2023-07-20 | 6.58 | 6.62 | 6.50 | 6.51 | 5.89 | qfq | 36,711,798 | 240,430,756 | -1.06% |
| 2023-07-19 | 6.65 | 6.65 | 6.56 | 6.58 | 5.95 | qfq | 35,212,840 | 232,261,798 | -0.75% |
| 2023-07-18 | 6.69 | 6.69 | 6.61 | 6.63 | 6.00 | qfq | 27,136,021 | 180,449,266 | -0.90% |
| 2023-07-17 | 6.62 | 6.69 | 6.60 | 6.69 | 6.05 | qfq | 39,942,035 | 266,041,317 | 0.60% |