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
沪农商行601825.SH
最近收盘价7.992026-07-17
最近交易日2026-07-17
成交量（股）25,711,403
成交额（元）206,911,457
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-29 | cash_dividend | 0.194 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-20 | 2025-09-26 | cash_dividend | 0.241 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.193 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.239 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.379 | — | — | — | 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 | 8.00 | 8.12 | 7.96 | 7.99 | 7.99 | qfq | 25,711,403 | 206,911,457 | 0.13% |
| 2026-07-16 | 8.04 | 8.19 | 7.93 | 7.98 | 7.98 | qfq | 19,459,780 | 155,690,047 | -0.99% |
| 2026-07-15 | 7.93 | 8.11 | 7.88 | 8.06 | 8.06 | qfq | 29,316,884 | 234,696,689 | 1.38% |
| 2026-07-14 | 7.82 | 7.98 | 7.77 | 7.95 | 7.95 | qfq | 23,699,866 | 187,232,744 | 1.27% |
| 2026-07-13 | 7.66 | 7.87 | 7.63 | 7.85 | 7.85 | qfq | 32,368,061 | 251,484,495 | 2.48% |
| 2026-07-10 | 7.75 | 7.80 | 7.63 | 7.66 | 7.66 | qfq | 26,739,511 | 206,112,109 | -1.16% |
| 2026-07-09 | 7.75 | 7.86 | 7.66 | 7.75 | 7.75 | qfq | 19,564,948 | 151,798,144 | -0.64% |
| 2026-07-08 | 7.75 | 7.83 | 7.66 | 7.80 | 7.80 | qfq | 22,100,520 | 171,618,001 | 0.00% |
| 2026-07-07 | 7.78 | 7.86 | 7.69 | 7.80 | 7.80 | qfq | 19,122,845 | 148,561,963 | -0.26% |
| 2026-07-06 | 7.50 | 7.83 | 7.46 | 7.82 | 7.82 | qfq | 32,699,229 | 252,742,712 | 3.71% |
| 2026-07-03 | 7.56 | 7.67 | 7.43 | 7.54 | 7.54 | qfq | 25,348,900 | 191,122,655 | -0.40% |
| 2026-07-02 | 7.58 | 7.79 | 7.47 | 7.57 | 7.57 | qfq | 31,857,237 | 241,793,321 | 0.66% |
| 2026-07-01 | 7.49 | 7.55 | 7.36 | 7.52 | 7.52 | qfq | 30,686,836 | 229,447,171 | 0.40% |
| 2026-06-30 | 7.85 | 7.85 | 7.44 | 7.49 | 7.49 | qfq | 34,580,551 | 261,928,476 | -4.59% |
| 2026-06-29 | 7.90 | 7.91 | 7.64 | 7.85 | 7.85 | qfq | 26,903,500 | 209,905,796 | -2.97% |
| 2026-06-26 | 8.10 | 8.20 | 8.06 | 8.09 | 7.90 | qfq | 19,906,896 | 161,540,636 | 0.00% |
| 2026-06-25 | 8.02 | 8.17 | 7.99 | 8.09 | 7.90 | qfq | 29,195,386 | 235,336,226 | 0.37% |
| 2026-06-24 | 8.37 | 8.37 | 8.06 | 8.06 | 7.87 | qfq | 31,588,000 | 257,065,191 | -3.47% |
| 2026-06-23 | 8.22 | 8.39 | 8.22 | 8.35 | 8.15 | qfq | 33,943,798 | 282,112,866 | 1.33% |
| 2026-06-22 | 8.17 | 8.36 | 8.11 | 8.24 | 8.04 | qfq | 31,351,020 | 258,291,230 | 0.49% |
| 2026-06-18 | 8.38 | 8.42 | 8.18 | 8.20 | 8.00 | qfq | 20,946,891 | 172,811,252 | -2.26% |
| 2026-06-17 | 8.50 | 8.53 | 8.32 | 8.39 | 8.19 | qfq | 20,229,675 | 169,648,486 | -0.71% |
| 2026-06-16 | 8.61 | 8.64 | 8.44 | 8.45 | 8.25 | qfq | 24,812,500 | 211,184,820 | -1.74% |
| 2026-06-15 | 8.88 | 8.90 | 8.53 | 8.60 | 8.39 | qfq | 31,601,122 | 274,434,655 | -3.15% |
| 2026-06-12 | 8.81 | 8.90 | 8.70 | 8.88 | 8.67 | qfq | 16,908,877 | 149,131,295 | 0.91% |
| 2026-06-11 | 8.96 | 8.96 | 8.77 | 8.80 | 8.59 | qfq | 14,641,556 | 129,611,556 | -1.46% |
| 2026-06-10 | 8.77 | 8.98 | 8.73 | 8.93 | 8.72 | qfq | 18,582,723 | 165,451,832 | 1.71% |
| 2026-06-09 | 8.67 | 8.83 | 8.63 | 8.78 | 8.57 | qfq | 16,672,595 | 146,403,846 | 1.27% |
| 2026-06-08 | 8.66 | 8.72 | 8.54 | 8.67 | 8.46 | qfq | 16,005,877 | 138,735,653 | 0.12% |
| 2026-06-05 | 8.65 | 8.77 | 8.60 | 8.66 | 8.45 | qfq | 12,429,609 | 107,611,615 | 0.81% |
| 2026-06-04 | 8.75 | 8.80 | 8.58 | 8.59 | 8.38 | qfq | 20,172,906 | 174,920,979 | -1.83% |
| 2026-06-03 | 8.82 | 8.83 | 8.67 | 8.75 | 8.54 | qfq | 24,739,727 | 216,439,200 | -1.02% |
| 2026-06-02 | 8.64 | 8.95 | 8.62 | 8.84 | 8.63 | qfq | 30,533,207 | 270,593,259 | 2.31% |
| 2026-06-01 | 8.50 | 8.65 | 8.46 | 8.64 | 8.43 | qfq | 23,074,260 | 197,715,357 | 1.65% |
| 2026-05-29 | 8.33 | 8.58 | 8.29 | 8.50 | 8.30 | qfq | 27,548,029 | 233,565,281 | 1.92% |
| 2026-05-28 | 8.31 | 8.41 | 8.31 | 8.34 | 8.14 | qfq | 13,103,200 | 109,433,195 | -0.36% |
| 2026-05-27 | 8.51 | 8.54 | 8.32 | 8.37 | 8.17 | qfq | 18,624,800 | 156,589,990 | -1.53% |
| 2026-05-26 | 8.51 | 8.56 | 8.43 | 8.50 | 8.30 | qfq | 15,322,600 | 130,230,003 | -0.12% |
| 2026-05-25 | 8.59 | 8.62 | 8.51 | 8.51 | 8.31 | qfq | 14,451,119 | 123,492,581 | -1.05% |
| 2026-05-22 | 8.60 | 8.69 | 8.56 | 8.60 | 8.39 | qfq | 14,034,119 | 120,830,935 | -0.35% |
| 2026-05-21 | 8.69 | 8.73 | 8.62 | 8.63 | 8.42 | qfq | 16,245,369 | 140,752,890 | -0.69% |
| 2026-05-20 | 8.83 | 8.86 | 8.69 | 8.69 | 8.48 | qfq | 11,584,010 | 101,473,581 | -1.25% |
| 2026-05-19 | 8.70 | 8.84 | 8.65 | 8.80 | 8.59 | qfq | 18,381,800 | 161,155,128 | 1.15% |
| 2026-05-18 | 8.74 | 8.87 | 8.66 | 8.70 | 8.49 | qfq | 15,248,820 | 132,675,978 | -1.25% |
| 2026-05-15 | 8.78 | 8.93 | 8.74 | 8.81 | 8.60 | qfq | 21,554,342 | 190,387,851 | 0.57% |
| 2026-05-14 | 8.63 | 8.81 | 8.61 | 8.76 | 8.55 | qfq | 20,621,886 | 180,770,275 | 1.39% |
| 2026-05-13 | 8.61 | 8.73 | 8.58 | 8.64 | 8.43 | qfq | 23,634,818 | 204,726,277 | 0.35% |
| 2026-05-12 | 8.61 | 8.69 | 8.58 | 8.61 | 8.40 | qfq | 25,265,717 | 217,878,599 | 0.12% |
| 2026-05-11 | 8.76 | 8.79 | 8.58 | 8.60 | 8.39 | qfq | 30,285,044 | 261,335,446 | -2.27% |
| 2026-05-08 | 8.77 | 9.02 | 8.76 | 8.80 | 8.59 | qfq | 24,202,054 | 214,882,190 | 0.46% |
| 2026-05-07 | 8.70 | 8.94 | 8.66 | 8.76 | 8.55 | qfq | 36,376,017 | 320,751,023 | 0.11% |
| 2026-05-06 | 8.96 | 8.97 | 8.51 | 8.75 | 8.54 | qfq | 50,104,300 | 434,917,399 | -2.56% |
| 2026-04-30 | 8.92 | 9.00 | 8.82 | 8.98 | 8.76 | qfq | 19,485,516 | 173,887,574 | 0.45% |
| 2026-04-29 | 9.06 | 9.15 | 8.92 | 8.94 | 8.73 | qfq | 19,802,700 | 177,861,358 | -1.22% |
| 2026-04-28 | 8.95 | 9.09 | 8.91 | 9.05 | 8.83 | qfq | 20,573,243 | 185,640,314 | 0.78% |
| 2026-04-27 | 9.10 | 9.19 | 8.92 | 8.98 | 8.76 | qfq | 30,586,211 | 275,810,881 | -1.64% |
| 2026-04-24 | 8.88 | 9.24 | 8.85 | 9.13 | 8.91 | qfq | 32,673,429 | 298,144,727 | 2.70% |
| 2026-04-23 | 9.05 | 9.12 | 8.75 | 8.89 | 8.68 | qfq | 37,224,830 | 330,581,266 | -1.98% |
| 2026-04-22 | 9.11 | 9.16 | 9.05 | 9.07 | 8.85 | qfq | 11,607,900 | 105,616,960 | -0.87% |
| 2026-04-21 | 9.14 | 9.24 | 9.12 | 9.15 | 8.93 | qfq | 15,433,300 | 141,583,061 | 0.11% |
| 2026-04-20 | 9.12 | 9.29 | 9.10 | 9.14 | 8.92 | qfq | 18,757,130 | 172,744,445 | 0.00% |
| 2026-04-17 | 9.17 | 9.22 | 9.09 | 9.14 | 8.92 | qfq | 13,048,747 | 119,252,685 | -0.33% |
| 2026-04-16 | 9.25 | 9.36 | 9.17 | 9.17 | 8.95 | qfq | 16,485,910 | 152,358,817 | -1.40% |
| 2026-04-15 | 9.20 | 9.31 | 9.18 | 9.30 | 9.08 | qfq | 15,667,900 | 145,199,459 | 0.87% |
| 2026-04-14 | 9.15 | 9.26 | 9.14 | 9.22 | 9.00 | qfq | 9,633,560 | 88,660,759 | 0.55% |
| 2026-04-13 | 9.18 | 9.24 | 9.06 | 9.17 | 8.95 | qfq | 13,566,200 | 124,197,350 | -0.33% |
| 2026-04-10 | 9.05 | 9.29 | 8.98 | 9.20 | 8.98 | qfq | 22,728,696 | 208,461,610 | 1.77% |
| 2026-04-09 | 9.10 | 9.17 | 8.98 | 9.04 | 8.82 | qfq | 11,913,304 | 107,840,570 | -0.66% |
| 2026-04-08 | 9.03 | 9.13 | 8.92 | 9.10 | 8.88 | qfq | 21,411,400 | 193,427,082 | 0.78% |
| 2026-04-07 | 9.15 | 9.19 | 8.99 | 9.03 | 8.81 | qfq | 16,420,600 | 148,616,760 | -1.31% |
| 2026-04-03 | 9.25 | 9.27 | 9.10 | 9.15 | 8.93 | qfq | 15,633,300 | 143,368,900 | -1.08% |
| 2026-04-02 | 9.14 | 9.30 | 9.11 | 9.25 | 9.03 | qfq | 18,309,241 | 169,067,320 | 1.09% |
| 2026-04-01 | 9.11 | 9.32 | 9.06 | 9.15 | 8.93 | qfq | 24,027,692 | 220,960,066 | 0.44% |
| 2026-03-31 | 9.00 | 9.16 | 8.95 | 9.11 | 8.89 | qfq | 24,826,888 | 225,896,560 | 1.45% |
| 2026-03-30 | 8.83 | 9.04 | 8.82 | 8.98 | 8.76 | qfq | 16,638,100 | 149,386,063 | 0.90% |
| 2026-03-27 | 8.99 | 9.04 | 8.87 | 8.90 | 8.69 | qfq | 14,905,031 | 133,150,788 | -0.89% |
| 2026-03-26 | 8.85 | 9.01 | 8.82 | 8.98 | 8.76 | qfq | 28,363,030 | 254,378,670 | 1.13% |
| 2026-03-25 | 8.87 | 8.89 | 8.76 | 8.88 | 8.67 | qfq | 14,727,391 | 130,028,333 | -0.11% |
| 2026-03-24 | 8.64 | 8.92 | 8.59 | 8.89 | 8.68 | qfq | 21,336,300 | 188,812,245 | 3.01% |
| 2026-03-23 | 8.80 | 8.81 | 8.59 | 8.63 | 8.42 | qfq | 30,095,964 | 261,234,623 | -1.82% |
| 2026-03-20 | 8.89 | 8.89 | 8.75 | 8.79 | 8.58 | qfq | 14,560,796 | 128,375,982 | -0.34% |
| 2026-03-19 | 8.92 | 8.94 | 8.80 | 8.82 | 8.61 | qfq | 13,052,700 | 115,790,689 | -0.90% |
| 2026-03-18 | 8.95 | 8.95 | 8.84 | 8.90 | 8.69 | qfq | 13,645,900 | 121,445,500 | -0.34% |
| 2026-03-17 | 8.89 | 8.96 | 8.85 | 8.93 | 8.72 | qfq | 16,009,225 | 142,778,034 | 0.34% |
| 2026-03-16 | 8.81 | 8.92 | 8.76 | 8.90 | 8.69 | qfq | 22,292,331 | 197,505,376 | 1.02% |
| 2026-03-13 | 8.64 | 8.87 | 8.60 | 8.81 | 8.60 | qfq | 27,388,507 | 240,353,036 | 1.97% |
| 2026-03-12 | 8.52 | 8.67 | 8.49 | 8.64 | 8.43 | qfq | 22,475,879 | 193,605,583 | 1.41% |
| 2026-03-11 | 8.49 | 8.53 | 8.43 | 8.52 | 8.32 | qfq | 13,072,361 | 110,893,890 | 0.47% |
| 2026-03-10 | 8.43 | 8.50 | 8.37 | 8.48 | 8.28 | qfq | 13,186,962 | 111,299,851 | 0.71% |
| 2026-03-09 | 8.53 | 8.58 | 8.38 | 8.42 | 8.22 | qfq | 23,150,443 | 196,195,416 | -1.75% |
| 2026-03-06 | 8.48 | 8.57 | 8.44 | 8.57 | 8.36 | qfq | 18,925,158 | 161,112,291 | 1.06% |
| 2026-03-05 | 8.35 | 8.50 | 8.35 | 8.48 | 8.28 | qfq | 16,770,095 | 141,640,055 | 1.31% |
| 2026-03-04 | 8.41 | 8.45 | 8.27 | 8.37 | 8.17 | qfq | 26,912,582 | 224,502,669 | -0.95% |
| 2026-03-03 | 8.39 | 8.52 | 8.35 | 8.45 | 8.25 | qfq | 26,114,482 | 220,789,776 | 0.72% |
| 2026-03-02 | 8.37 | 8.48 | 8.33 | 8.39 | 8.19 | qfq | 18,043,545 | 151,597,965 | -0.24% |
| 2026-02-27 | 8.40 | 8.47 | 8.37 | 8.41 | 8.21 | qfq | 12,596,898 | 106,049,759 | 0.48% |
| 2026-02-26 | 8.38 | 8.46 | 8.36 | 8.37 | 8.17 | qfq | 10,900,419 | 91,462,515 | 0.12% |
| 2026-02-25 | 8.47 | 8.48 | 8.35 | 8.36 | 8.16 | qfq | 18,976,580 | 159,481,172 | -0.95% |
| 2026-02-24 | 8.47 | 8.55 | 8.43 | 8.44 | 8.24 | qfq | 12,886,600 | 109,120,584 | -0.47% |
| 2026-02-13 | 8.56 | 8.62 | 8.46 | 8.48 | 8.28 | qfq | 17,593,301 | 150,089,792 | -0.93% |
| 2026-02-12 | 8.67 | 8.68 | 8.48 | 8.56 | 8.35 | qfq | 20,547,029 | 175,593,493 | -1.04% |
| 2026-02-11 | 8.67 | 8.70 | 8.61 | 8.65 | 8.44 | qfq | 14,730,980 | 127,525,995 | 0.12% |
| 2026-02-10 | 8.60 | 8.66 | 8.56 | 8.64 | 8.43 | qfq | 15,048,230 | 129,756,751 | 0.70% |
| 2026-02-09 | 8.53 | 8.60 | 8.48 | 8.58 | 8.37 | qfq | 13,882,300 | 118,721,198 | 0.23% |
| 2026-02-06 | 8.60 | 8.66 | 8.50 | 8.56 | 8.35 | qfq | 17,407,362 | 149,120,797 | -0.23% |
| 2026-02-05 | 8.38 | 8.59 | 8.36 | 8.58 | 8.37 | qfq | 33,124,575 | 282,264,819 | 2.75% |
| 2026-02-04 | 8.24 | 8.37 | 8.23 | 8.35 | 8.15 | qfq | 20,659,626 | 172,205,467 | 1.33% |
| 2026-02-03 | 8.36 | 8.38 | 8.20 | 8.24 | 8.04 | qfq | 28,609,930 | 235,828,883 | -1.44% |
| 2026-02-02 | 8.50 | 8.54 | 8.32 | 8.36 | 8.16 | qfq | 42,867,169 | 360,919,296 | -2.68% |
| 2026-01-30 | 8.52 | 8.73 | 8.40 | 8.59 | 8.38 | qfq | 49,961,895 | 427,262,061 | 0.94% |
| 2026-01-29 | 8.31 | 8.52 | 8.28 | 8.51 | 8.31 | qfq | 54,014,512 | 455,104,684 | 2.28% |
| 2026-01-28 | 8.33 | 8.39 | 8.26 | 8.32 | 8.12 | qfq | 43,713,100 | 363,934,804 | 0.00% |
| 2026-01-27 | 8.40 | 8.48 | 8.30 | 8.32 | 8.12 | qfq | 26,467,882 | 222,401,890 | -0.95% |
| 2026-01-26 | 8.49 | 8.50 | 8.38 | 8.40 | 8.20 | qfq | 37,769,831 | 318,215,059 | -1.06% |
| 2026-01-23 | 8.57 | 8.60 | 8.45 | 8.49 | 8.29 | qfq | 33,708,992 | 287,330,880 | -0.82% |
| 2026-01-22 | 8.61 | 8.69 | 8.53 | 8.56 | 8.35 | qfq | 24,430,551 | 210,378,545 | -0.47% |
| 2026-01-21 | 8.79 | 8.83 | 8.58 | 8.60 | 8.39 | qfq | 30,151,400 | 262,165,121 | -1.83% |
| 2026-01-20 | 8.71 | 8.82 | 8.65 | 8.76 | 8.55 | qfq | 26,781,700 | 233,979,497 | 0.92% |
| 2026-01-19 | 8.78 | 8.81 | 8.64 | 8.68 | 8.47 | qfq | 27,500,040 | 239,924,057 | -1.03% |
| 2026-01-16 | 8.78 | 8.85 | 8.70 | 8.77 | 8.56 | qfq | 32,598,524 | 285,701,161 | 0.00% |
| 2026-01-15 | 8.92 | 8.95 | 8.76 | 8.77 | 8.56 | qfq | 26,834,119 | 237,619,420 | -1.57% |
| 2026-01-14 | 9.01 | 9.03 | 8.88 | 8.91 | 8.70 | qfq | 29,189,682 | 260,152,272 | -1.33% |
| 2026-01-13 | 9.01 | 9.10 | 8.99 | 9.03 | 8.81 | qfq | 18,711,513 | 169,209,241 | 0.00% |
| 2026-01-12 | 8.98 | 9.09 | 8.95 | 9.03 | 8.81 | qfq | 17,043,444 | 154,235,233 | 0.00% |
| 2026-01-09 | 9.12 | 9.12 | 8.88 | 9.03 | 8.81 | qfq | 29,185,651 | 262,227,143 | -0.55% |
| 2026-01-08 | 9.17 | 9.19 | 9.07 | 9.08 | 8.86 | qfq | 13,648,711 | 124,271,477 | -0.77% |
| 2026-01-07 | 9.27 | 9.27 | 9.15 | 9.15 | 8.93 | qfq | 11,481,934 | 105,493,776 | -1.08% |
| 2026-01-06 | 9.36 | 9.36 | 9.08 | 9.25 | 9.03 | qfq | 35,278,066 | 324,480,197 | -1.18% |
| 2026-01-05 | 9.24 | 9.41 | 9.06 | 9.36 | 9.14 | qfq | 36,341,670 | 336,912,461 | 0.75% |
| 2025-12-31 | 9.16 | 9.33 | 9.15 | 9.29 | 9.07 | qfq | 18,534,500 | 171,618,268 | 1.31% |
| 2025-12-30 | 9.16 | 9.22 | 9.06 | 9.17 | 8.95 | qfq | 13,401,258 | 122,593,959 | 0.33% |
| 2025-12-29 | 9.04 | 9.23 | 9.01 | 9.14 | 8.92 | qfq | 22,712,701 | 207,544,056 | 0.99% |
| 2025-12-26 | 9.13 | 9.20 | 9.03 | 9.05 | 8.83 | qfq | 18,952,224 | 172,641,768 | -0.88% |
| 2025-12-25 | 9.19 | 9.20 | 9.10 | 9.13 | 8.91 | qfq | 8,973,618 | 81,979,410 | -0.33% |
| 2025-12-24 | 9.19 | 9.23 | 9.10 | 9.16 | 8.94 | qfq | 19,278,600 | 176,811,369 | -0.22% |
| 2025-12-23 | 9.11 | 9.31 | 9.11 | 9.18 | 8.96 | qfq | 14,685,614 | 135,249,597 | 0.66% |
| 2025-12-22 | 9.21 | 9.24 | 9.10 | 9.12 | 8.90 | qfq | 15,795,400 | 144,678,029 | -0.98% |
| 2025-12-19 | 9.36 | 9.39 | 9.20 | 9.21 | 8.99 | qfq | 18,736,895 | 173,862,256 | -1.60% |
| 2025-12-18 | 9.25 | 9.41 | 9.18 | 9.36 | 9.14 | qfq | 15,725,904 | 146,473,662 | 1.74% |
| 2025-12-17 | 9.24 | 9.35 | 9.17 | 9.20 | 8.98 | qfq | 18,812,201 | 174,008,269 | -0.86% |
| 2025-12-16 | 9.11 | 9.29 | 9.11 | 9.28 | 9.06 | qfq | 19,241,691 | 177,433,712 | 1.87% |
| 2025-12-15 | 9.27 | 9.32 | 9.07 | 9.11 | 8.89 | qfq | 34,677,491 | 316,898,896 | -2.46% |
| 2025-12-12 | 9.45 | 9.45 | 9.18 | 9.34 | 9.12 | qfq | 56,750,889 | 525,811,446 | -0.32% |
| 2025-12-11 | 9.36 | 9.46 | 9.27 | 9.37 | 9.15 | qfq | 30,440,030 | 285,919,993 | 0.11% |
| 2025-12-10 | 9.36 | 9.52 | 9.26 | 9.36 | 9.14 | qfq | 26,749,060 | 250,654,195 | 0.21% |
| 2025-12-09 | 9.52 | 9.55 | 9.30 | 9.34 | 9.12 | qfq | 25,440,456 | 238,660,946 | -1.89% |
| 2025-12-08 | 9.41 | 9.59 | 9.33 | 9.52 | 9.29 | qfq | 21,454,103 | 203,924,282 | 1.17% |
| 2025-12-05 | 9.47 | 9.59 | 9.36 | 9.41 | 9.18 | qfq | 21,213,099 | 200,216,560 | 0.00% |
| 2025-12-04 | 9.47 | 9.61 | 9.40 | 9.41 | 9.18 | qfq | 17,710,694 | 168,348,981 | -0.42% |
| 2025-12-03 | 9.54 | 9.65 | 9.42 | 9.45 | 9.22 | qfq | 19,260,800 | 183,574,609 | -0.94% |
| 2025-12-02 | 9.44 | 9.55 | 9.38 | 9.54 | 9.31 | qfq | 21,218,687 | 201,412,618 | 1.06% |
| 2025-12-01 | 9.41 | 9.48 | 9.28 | 9.44 | 9.21 | qfq | 27,983,218 | 263,770,698 | 0.21% |
| 2025-11-28 | 9.15 | 9.47 | 9.12 | 9.42 | 9.19 | qfq | 47,082,446 | 440,607,171 | 2.95% |
| 2025-11-27 | 8.92 | 9.20 | 8.90 | 9.15 | 8.93 | qfq | 27,369,868 | 249,587,226 | 1.89% |
| 2025-11-26 | 8.95 | 9.06 | 8.89 | 8.98 | 8.76 | qfq | 16,131,000 | 144,899,884 | 0.56% |
| 2025-11-25 | 8.87 | 9.00 | 8.76 | 8.93 | 8.72 | qfq | 28,806,271 | 256,097,473 | 0.79% |
| 2025-11-24 | 8.98 | 9.03 | 8.84 | 8.86 | 8.65 | qfq | 22,787,767 | 203,186,035 | -1.34% |
| 2025-11-21 | 9.15 | 9.15 | 8.91 | 8.98 | 8.76 | qfq | 20,439,097 | 184,369,861 | -0.88% |
| 2025-11-20 | 8.96 | 9.16 | 8.91 | 9.06 | 8.84 | qfq | 22,350,960 | 202,679,580 | 1.12% |
| 2025-11-19 | 8.89 | 9.05 | 8.83 | 8.96 | 8.75 | qfq | 18,349,141 | 164,519,202 | 0.79% |
| 2025-11-18 | 8.94 | 8.98 | 8.85 | 8.89 | 8.68 | qfq | 11,668,700 | 103,928,453 | -0.34% |
| 2025-11-17 | 9.14 | 9.14 | 8.89 | 8.92 | 8.71 | qfq | 19,004,433 | 170,742,354 | -2.41% |
| 2025-11-14 | 9.11 | 9.21 | 9.04 | 9.14 | 8.92 | qfq | 19,076,051 | 174,456,920 | 0.66% |
| 2025-11-13 | 9.04 | 9.11 | 8.99 | 9.08 | 8.86 | qfq | 16,270,200 | 147,306,948 | 0.44% |
| 2025-11-12 | 9.10 | 9.15 | 9.04 | 9.04 | 8.82 | qfq | 14,752,404 | 134,198,334 | -0.33% |
| 2025-11-11 | 9.03 | 9.15 | 9.00 | 9.07 | 8.85 | qfq | 12,928,824 | 117,409,158 | -0.22% |
| 2025-11-10 | 8.89 | 9.15 | 8.84 | 9.09 | 8.87 | qfq | 29,099,344 | 263,040,469 | 2.48% |
| 2025-11-07 | 8.84 | 9.00 | 8.82 | 8.87 | 8.66 | qfq | 20,322,571 | 181,316,881 | 0.34% |
| 2025-11-06 | 8.84 | 8.89 | 8.77 | 8.84 | 8.63 | qfq | 20,630,636 | 182,057,220 | -0.23% |
| 2025-11-05 | 8.75 | 8.93 | 8.73 | 8.86 | 8.65 | qfq | 28,554,871 | 252,779,613 | 1.26% |
| 2025-11-04 | 8.65 | 8.77 | 8.58 | 8.75 | 8.54 | qfq | 23,429,566 | 204,244,914 | 1.63% |
| 2025-11-03 | 8.54 | 8.63 | 8.47 | 8.61 | 8.40 | qfq | 18,147,674 | 155,556,220 | 0.94% |
| 2025-10-31 | 8.54 | 8.58 | 8.43 | 8.53 | 8.33 | qfq | 20,442,121 | 173,798,377 | 0.47% |
| 2025-10-30 | 8.54 | 8.58 | 8.45 | 8.49 | 8.29 | qfq | 16,865,599 | 143,383,432 | -0.35% |
| 2025-10-29 | 8.69 | 8.69 | 8.48 | 8.52 | 8.32 | qfq | 19,319,600 | 164,917,374 | -2.07% |
| 2025-10-28 | 8.77 | 8.80 | 8.66 | 8.70 | 8.49 | qfq | 20,326,968 | 176,834,597 | -0.68% |
| 2025-10-27 | 8.85 | 8.88 | 8.71 | 8.76 | 8.55 | qfq | 23,788,679 | 209,124,143 | -1.13% |
| 2025-10-24 | 8.80 | 8.90 | 8.75 | 8.86 | 8.65 | qfq | 22,676,792 | 200,803,548 | 0.68% |
| 2025-10-23 | 8.83 | 8.87 | 8.75 | 8.80 | 8.59 | qfq | 17,260,776 | 152,051,759 | -0.45% |
| 2025-10-22 | 8.78 | 8.87 | 8.78 | 8.84 | 8.63 | qfq | 15,335,700 | 135,288,357 | 1.03% |
| 2025-10-21 | 8.79 | 8.84 | 8.74 | 8.75 | 8.54 | qfq | 18,834,225 | 165,393,019 | -0.46% |
| 2025-10-20 | 8.80 | 8.84 | 8.60 | 8.79 | 8.58 | qfq | 26,892,290 | 235,014,142 | -0.79% |
| 2025-10-17 | 8.80 | 8.89 | 8.79 | 8.86 | 8.65 | qfq | 29,602,997 | 262,036,349 | 0.57% |
| 2025-10-16 | 8.63 | 8.84 | 8.61 | 8.81 | 8.60 | qfq | 31,994,195 | 280,186,138 | 1.85% |
| 2025-10-15 | 8.57 | 8.68 | 8.51 | 8.65 | 8.44 | qfq | 35,458,539 | 305,678,536 | 0.82% |
| 2025-10-14 | 8.28 | 8.59 | 8.19 | 8.58 | 8.37 | qfq | 57,693,359 | 487,926,214 | 3.62% |
| 2025-10-13 | 8.09 | 8.34 | 8.02 | 8.28 | 8.08 | qfq | 41,334,175 | 338,690,459 | 2.10% |
| 2025-10-10 | 8.12 | 8.20 | 8.10 | 8.11 | 7.92 | qfq | 28,201,708 | 229,585,351 | -0.12% |
| 2025-10-09 | 8.16 | 8.23 | 8.10 | 8.12 | 7.93 | qfq | 29,754,054 | 242,317,106 | -0.73% |
| 2025-09-30 | 8.32 | 8.33 | 8.13 | 8.18 | 7.98 | qfq | 25,529,136 | 209,030,537 | -1.68% |
| 2025-09-29 | 8.24 | 8.33 | 8.19 | 8.32 | 8.12 | qfq | 21,359,593 | 176,475,950 | 0.73% |
| 2025-09-26 | 8.37 | 8.37 | 8.17 | 8.26 | 8.06 | qfq | 23,218,402 | 191,039,241 | -4.18% |
| 2025-09-25 | 8.68 | 8.69 | 8.55 | 8.62 | 8.18 | qfq | 20,853,353 | 179,399,554 | -0.58% |
| 2025-09-24 | 8.57 | 8.73 | 8.57 | 8.67 | 8.23 | qfq | 24,474,251 | 212,019,650 | 0.70% |
| 2025-09-23 | 8.59 | 8.68 | 8.53 | 8.61 | 8.17 | qfq | 27,972,500 | 241,369,211 | 0.23% |
| 2025-09-22 | 8.48 | 8.63 | 8.45 | 8.59 | 8.15 | qfq | 30,143,303 | 257,589,026 | 1.30% |
| 2025-09-19 | 8.41 | 8.48 | 8.34 | 8.48 | 8.05 | qfq | 17,963,700 | 151,045,228 | 0.83% |
| 2025-09-18 | 8.50 | 8.51 | 8.37 | 8.41 | 7.98 | qfq | 23,364,267 | 196,961,593 | -0.94% |
| 2025-09-17 | 8.56 | 8.58 | 8.48 | 8.49 | 8.05 | qfq | 17,316,924 | 147,360,071 | -0.82% |
| 2025-09-16 | 8.59 | 8.61 | 8.54 | 8.56 | 8.12 | qfq | 19,478,970 | 166,814,194 | 0.00% |
| 2025-09-15 | 8.66 | 8.69 | 8.55 | 8.56 | 8.12 | qfq | 25,977,260 | 223,563,247 | -1.38% |
| 2025-09-12 | 8.74 | 8.77 | 8.67 | 8.68 | 8.23 | qfq | 20,751,989 | 180,738,537 | -0.69% |
| 2025-09-11 | 8.71 | 8.78 | 8.68 | 8.74 | 8.29 | qfq | 24,364,964 | 212,296,661 | 0.11% |
| 2025-09-10 | 8.76 | 8.78 | 8.70 | 8.73 | 8.28 | qfq | 18,057,992 | 157,689,476 | -0.23% |
| 2025-09-09 | 8.74 | 8.77 | 8.69 | 8.75 | 8.30 | qfq | 17,961,700 | 156,704,125 | 0.46% |
| 2025-09-08 | 8.72 | 8.83 | 8.66 | 8.71 | 8.26 | qfq | 25,305,791 | 221,507,871 | -0.11% |
| 2025-09-05 | 8.80 | 8.82 | 8.68 | 8.72 | 8.27 | qfq | 24,439,978 | 213,196,171 | -1.13% |
| 2025-09-04 | 8.90 | 8.92 | 8.71 | 8.82 | 8.37 | qfq | 36,790,334 | 323,633,406 | -1.34% |
| 2025-09-03 | 9.06 | 9.09 | 8.86 | 8.94 | 8.48 | qfq | 41,467,412 | 370,902,857 | -1.65% |
| 2025-09-02 | 8.78 | 9.10 | 8.72 | 9.09 | 8.62 | qfq | 81,459,539 | 733,729,362 | 3.89% |
| 2025-09-01 | 8.70 | 8.90 | 8.64 | 8.75 | 8.30 | qfq | 56,099,083 | 493,158,625 | 0.57% |
| 2025-08-29 | 8.72 | 8.90 | 8.69 | 8.70 | 8.25 | qfq | 36,442,139 | 320,197,989 | -0.68% |
| 2025-08-28 | 8.65 | 8.77 | 8.61 | 8.76 | 8.31 | qfq | 38,274,774 | 333,772,037 | 1.04% |
| 2025-08-27 | 8.77 | 8.77 | 8.63 | 8.67 | 8.23 | qfq | 37,801,743 | 328,214,770 | -1.03% |
| 2025-08-26 | 8.84 | 8.86 | 8.76 | 8.76 | 8.31 | qfq | 23,717,441 | 208,246,054 | -1.13% |
| 2025-08-25 | 8.78 | 8.88 | 8.76 | 8.86 | 8.41 | qfq | 27,573,100 | 243,101,386 | 0.68% |
| 2025-08-22 | 8.88 | 8.90 | 8.74 | 8.80 | 8.35 | qfq | 30,891,012 | 271,438,467 | -0.90% |
| 2025-08-21 | 8.78 | 8.91 | 8.74 | 8.88 | 8.42 | qfq | 31,007,900 | 274,394,883 | 1.25% |
| 2025-08-20 | 8.74 | 8.85 | 8.72 | 8.77 | 8.32 | qfq | 30,377,923 | 267,305,438 | 0.11% |
| 2025-08-19 | 8.81 | 8.84 | 8.73 | 8.76 | 8.31 | qfq | 24,191,610 | 212,105,155 | -0.90% |
| 2025-08-18 | 8.83 | 8.89 | 8.80 | 8.84 | 8.39 | qfq | 29,737,398 | 262,787,450 | 0.00% |
| 2025-08-15 | 8.95 | 8.95 | 8.71 | 8.84 | 8.39 | qfq | 37,667,620 | 330,991,578 | -1.23% |
| 2025-08-14 | 9.01 | 9.04 | 8.95 | 8.95 | 8.49 | qfq | 22,617,900 | 203,340,380 | -0.67% |
| 2025-08-13 | 9.05 | 9.06 | 9.01 | 9.01 | 8.55 | qfq | 18,960,803 | 171,142,983 | -0.44% |
| 2025-08-12 | 9.05 | 9.10 | 9.01 | 9.05 | 8.59 | qfq | 21,869,600 | 197,924,374 | 0.00% |
| 2025-08-11 | 9.20 | 9.24 | 9.02 | 9.05 | 8.59 | qfq | 34,833,281 | 316,302,027 | -1.84% |
| 2025-08-08 | 9.30 | 9.32 | 9.18 | 9.22 | 8.75 | qfq | 16,090,471 | 148,644,631 | -0.65% |
| 2025-08-07 | 9.34 | 9.36 | 9.26 | 9.28 | 8.80 | qfq | 14,392,277 | 133,719,690 | -0.54% |
| 2025-08-06 | 9.38 | 9.42 | 9.30 | 9.33 | 8.85 | qfq | 14,621,400 | 136,376,726 | -0.53% |
| 2025-08-05 | 9.27 | 9.39 | 9.22 | 9.38 | 8.90 | qfq | 22,947,900 | 214,136,868 | 1.52% |
| 2025-08-04 | 9.06 | 9.33 | 9.06 | 9.24 | 8.77 | qfq | 37,250,713 | 344,331,778 | 1.87% |
| 2025-08-01 | 9.06 | 9.15 | 9.01 | 9.07 | 8.60 | qfq | 23,378,964 | 212,416,321 | -0.22% |
| 2025-07-31 | 9.13 | 9.21 | 9.02 | 9.09 | 8.62 | qfq | 30,381,744 | 275,943,543 | -0.66% |
| 2025-07-30 | 9.14 | 9.26 | 9.11 | 9.15 | 8.68 | qfq | 26,643,442 | 244,489,433 | 0.11% |
| 2025-07-29 | 9.34 | 9.39 | 9.10 | 9.14 | 8.67 | qfq | 38,283,157 | 352,631,040 | -2.35% |
| 2025-07-28 | 9.35 | 9.53 | 9.31 | 9.36 | 8.88 | qfq | 26,103,600 | 245,874,672 | -0.21% |
| 2025-07-25 | 9.41 | 9.46 | 9.34 | 9.38 | 8.90 | qfq | 21,206,821 | 199,322,429 | -0.53% |
| 2025-07-24 | 9.64 | 9.67 | 9.37 | 9.43 | 8.95 | qfq | 37,278,195 | 352,293,461 | -2.18% |
| 2025-07-23 | 9.63 | 9.76 | 9.60 | 9.64 | 9.15 | qfq | 22,893,172 | 222,041,224 | 0.00% |
| 2025-07-22 | 9.83 | 9.83 | 9.62 | 9.64 | 9.15 | qfq | 24,069,221 | 233,598,636 | -1.93% |
| 2025-07-21 | 9.90 | 9.94 | 9.78 | 9.83 | 9.33 | qfq | 20,830,514 | 204,579,507 | -0.71% |
| 2025-07-18 | 9.89 | 9.95 | 9.82 | 9.90 | 9.39 | qfq | 13,109,600 | 129,803,871 | 0.41% |
| 2025-07-17 | 9.87 | 9.95 | 9.82 | 9.86 | 9.35 | qfq | 19,907,701 | 196,681,838 | -0.40% |
| 2025-07-16 | 9.90 | 9.98 | 9.80 | 9.90 | 9.39 | qfq | 18,090,387 | 178,438,029 | -0.10% |
| 2025-07-15 | 9.98 | 10.05 | 9.90 | 9.91 | 9.40 | qfq | 17,539,780 | 174,823,440 | -0.50% |
| 2025-07-14 | 9.90 | 10.08 | 9.90 | 9.96 | 9.45 | qfq | 23,944,800 | 238,814,669 | 0.10% |
| 2025-07-11 | 10.05 | 10.24 | 9.93 | 9.95 | 9.44 | qfq | 37,301,400 | 374,297,000 | -1.00% |
| 2025-07-10 | 10.05 | 10.09 | 9.97 | 10.05 | 9.53 | qfq | 24,478,332 | 245,712,692 | 0.10% |
| 2025-07-09 | 9.94 | 10.05 | 9.94 | 10.04 | 9.53 | qfq | 14,867,906 | 148,861,569 | 0.50% |
| 2025-07-08 | 10.06 | 10.07 | 9.92 | 9.99 | 9.48 | qfq | 17,734,300 | 176,967,104 | -0.50% |
| 2025-07-07 | 10.09 | 10.12 | 9.96 | 10.04 | 9.53 | qfq | 18,869,700 | 188,798,670 | -0.30% |
| 2025-07-04 | 9.97 | 10.16 | 9.95 | 10.07 | 9.55 | qfq | 28,017,829 | 282,038,251 | 1.31% |
| 2025-07-03 | 9.88 | 10.04 | 9.80 | 9.94 | 9.43 | qfq | 29,057,032 | 289,744,850 | 0.81% |
| 2025-07-02 | 9.88 | 9.96 | 9.85 | 9.86 | 9.35 | qfq | 22,273,961 | 220,214,578 | -0.30% |
| 2025-07-01 | 9.77 | 9.91 | 9.70 | 9.89 | 9.38 | qfq | 23,090,201 | 227,300,469 | 1.96% |
| 2025-06-30 | 9.62 | 9.72 | 9.55 | 9.70 | 9.20 | qfq | 25,612,700 | 247,404,330 | -0.31% |
| 2025-06-27 | 10.00 | 10.05 | 9.72 | 9.73 | 9.23 | qfq | 44,879,460 | 443,012,908 | -4.42% |
| 2025-06-26 | 10.07 | 10.22 | 10.00 | 10.18 | 9.47 | qfq | 29,898,953 | 302,776,353 | 0.59% |
| 2025-06-25 | 10.06 | 10.17 | 10.00 | 10.12 | 9.42 | qfq | 26,649,617 | 269,047,959 | 0.30% |
| 2025-06-24 | 10.00 | 10.10 | 9.91 | 10.09 | 9.39 | qfq | 35,660,557 | 357,108,152 | 0.40% |
| 2025-06-23 | 9.98 | 10.07 | 9.88 | 10.05 | 9.35 | qfq | 35,630,180 | 356,332,821 | 0.20% |
| 2025-06-20 | 9.89 | 10.03 | 9.88 | 10.03 | 9.34 | qfq | 38,846,900 | 386,792,009 | 1.21% |
| 2025-06-19 | 9.92 | 9.96 | 9.85 | 9.91 | 9.22 | qfq | 24,656,300 | 244,254,996 | -0.10% |
| 2025-06-18 | 9.87 | 9.94 | 9.77 | 9.92 | 9.23 | qfq | 25,452,401 | 251,920,835 | 0.51% |
| 2025-06-17 | 10.01 | 10.13 | 9.84 | 9.87 | 9.19 | qfq | 26,775,400 | 265,683,447 | -1.60% |
| 2025-06-16 | 9.80 | 10.08 | 9.71 | 10.03 | 9.34 | qfq | 69,782,306 | 691,919,757 | 2.35% |
| 2025-06-13 | 10.05 | 10.11 | 9.70 | 9.80 | 9.12 | qfq | 272,102,817 | 2,681,836,320 | -2.58% |
| 2025-06-12 | 10.14 | 10.18 | 10.05 | 10.06 | 9.36 | qfq | 61,490,000 | 622,029,846 | -0.49% |
| 2025-06-11 | 10.22 | 10.26 | 10.09 | 10.11 | 9.41 | qfq | 38,872,707 | 393,919,931 | -1.08% |
| 2025-06-10 | 10.25 | 10.36 | 10.19 | 10.22 | 9.51 | qfq | 41,145,503 | 421,493,906 | 0.00% |
| 2025-06-09 | 10.05 | 10.29 | 9.90 | 10.22 | 9.51 | qfq | 46,434,139 | 471,158,340 | 2.20% |
| 2025-06-06 | 10.10 | 10.12 | 9.83 | 10.00 | 9.31 | qfq | 61,323,617 | 612,530,956 | 0.30% |
| 2025-06-05 | 10.37 | 10.43 | 9.82 | 9.97 | 9.28 | qfq | 93,533,900 | 932,889,035 | -3.86% |
| 2025-06-04 | 9.90 | 10.51 | 9.83 | 10.37 | 9.65 | qfq | 175,130,766 | 1,795,371,654 | 5.17% |
| 2025-06-03 | 9.23 | 9.86 | 9.23 | 9.86 | 9.18 | qfq | 138,251,465 | 1,350,636,461 | 10.04% |
| 2025-05-30 | 8.81 | 9.01 | 8.80 | 8.96 | 8.34 | qfq | 34,862,656 | 311,721,916 | 1.93% |
| 2025-05-29 | 8.92 | 8.94 | 8.78 | 8.79 | 8.18 | qfq | 22,206,298 | 196,092,862 | -1.46% |
| 2025-05-28 | 8.89 | 9.00 | 8.83 | 8.92 | 8.30 | qfq | 17,313,559 | 154,160,844 | 0.11% |
| 2025-05-27 | 8.85 | 9.02 | 8.85 | 8.91 | 8.29 | qfq | 17,357,678 | 155,244,401 | 0.68% |
| 2025-05-26 | 9.01 | 9.05 | 8.83 | 8.85 | 8.24 | qfq | 21,708,526 | 193,639,143 | -2.10% |
| 2025-05-23 | 9.05 | 9.20 | 8.99 | 9.04 | 8.41 | qfq | 25,579,000 | 232,197,377 | -0.22% |
| 2025-05-22 | 8.80 | 9.10 | 8.75 | 9.06 | 8.43 | qfq | 35,115,856 | 315,044,425 | 2.95% |
| 2025-05-21 | 8.75 | 8.83 | 8.74 | 8.80 | 8.19 | qfq | 22,644,892 | 199,090,243 | 0.11% |
| 2025-05-20 | 8.62 | 8.80 | 8.62 | 8.79 | 8.18 | qfq | 33,958,686 | 296,502,338 | 2.33% |
| 2025-05-19 | 8.61 | 8.77 | 8.58 | 8.59 | 8.00 | qfq | 20,713,286 | 179,774,678 | 0.12% |
| 2025-05-16 | 8.71 | 8.72 | 8.55 | 8.58 | 7.99 | qfq | 17,312,600 | 148,761,996 | -1.38% |
| 2025-05-15 | 8.67 | 8.79 | 8.66 | 8.70 | 8.10 | qfq | 18,141,625 | 157,991,082 | -0.34% |
| 2025-05-14 | 8.61 | 8.77 | 8.57 | 8.73 | 8.13 | qfq | 28,511,206 | 247,632,255 | 1.04% |
| 2025-05-13 | 8.57 | 8.68 | 8.46 | 8.64 | 8.04 | qfq | 24,724,472 | 212,524,877 | 1.29% |
| 2025-05-12 | 8.62 | 8.69 | 8.48 | 8.53 | 7.94 | qfq | 25,478,004 | 218,357,643 | -1.50% |
| 2025-05-09 | 8.48 | 8.67 | 8.48 | 8.66 | 8.06 | qfq | 24,371,736 | 210,096,250 | 2.00% |
| 2025-05-08 | 8.43 | 8.52 | 8.39 | 8.49 | 7.90 | qfq | 19,372,745 | 163,990,578 | 0.47% |
| 2025-05-07 | 8.41 | 8.45 | 8.35 | 8.45 | 7.86 | qfq | 22,851,943 | 192,380,292 | 0.72% |
| 2025-05-06 | 8.45 | 8.47 | 8.33 | 8.39 | 7.81 | qfq | 22,010,250 | 184,906,703 | -0.12% |
| 2025-04-30 | 8.76 | 8.80 | 8.40 | 8.40 | 7.82 | qfq | 38,930,100 | 330,610,249 | -4.11% |
| 2025-04-29 | 8.77 | 8.81 | 8.68 | 8.76 | 8.15 | qfq | 17,728,900 | 155,158,085 | -0.34% |
| 2025-04-28 | 8.64 | 8.81 | 8.60 | 8.79 | 8.18 | qfq | 32,732,816 | 286,022,686 | 1.74% |
| 2025-04-25 | 8.44 | 8.65 | 8.40 | 8.64 | 8.04 | qfq | 34,306,313 | 293,544,681 | 2.37% |
| 2025-04-24 | 8.35 | 8.50 | 8.32 | 8.44 | 7.86 | qfq | 35,655,305 | 300,703,853 | 1.32% |
| 2025-04-23 | 8.47 | 8.48 | 8.32 | 8.33 | 7.75 | qfq | 31,906,204 | 266,991,853 | -1.54% |
| 2025-04-22 | 8.58 | 8.60 | 8.41 | 8.46 | 7.87 | qfq | 27,924,641 | 236,797,059 | -0.94% |
| 2025-04-21 | 8.71 | 8.80 | 8.54 | 8.54 | 7.95 | qfq | 16,778,386 | 145,243,475 | -1.95% |
| 2025-04-18 | 8.63 | 8.78 | 8.59 | 8.71 | 8.11 | qfq | 14,757,139 | 127,950,038 | 0.81% |
| 2025-04-17 | 8.56 | 8.64 | 8.46 | 8.64 | 8.04 | qfq | 19,441,252 | 166,803,513 | 0.93% |
| 2025-04-16 | 8.50 | 8.60 | 8.45 | 8.56 | 7.97 | qfq | 17,771,326 | 152,093,879 | 1.06% |
| 2025-04-15 | 8.39 | 8.51 | 8.37 | 8.47 | 7.88 | qfq | 14,337,093 | 121,233,342 | 1.07% |
| 2025-04-14 | 8.27 | 8.41 | 8.17 | 8.38 | 7.80 | qfq | 16,457,861 | 137,404,486 | 0.96% |
| 2025-04-11 | 8.30 | 8.40 | 8.20 | 8.30 | 7.73 | qfq | 17,754,472 | 147,333,464 | -0.36% |
| 2025-04-10 | 8.37 | 8.41 | 8.30 | 8.33 | 7.75 | qfq | 13,614,195 | 113,813,893 | 0.12% |
| 2025-04-09 | 8.39 | 8.39 | 8.24 | 8.32 | 7.74 | qfq | 23,916,853 | 198,818,107 | -0.95% |
| 2025-04-08 | 8.31 | 8.45 | 8.24 | 8.40 | 7.82 | qfq | 29,861,731 | 249,175,662 | 0.84% |
| 2025-04-07 | 8.38 | 8.48 | 8.10 | 8.33 | 7.75 | qfq | 39,950,765 | 332,797,061 | -3.25% |
| 2025-04-03 | 8.57 | 8.63 | 8.43 | 8.61 | 8.01 | qfq | 20,487,470 | 175,238,617 | 0.35% |
| 2025-04-02 | 8.45 | 8.63 | 8.45 | 8.58 | 7.99 | qfq | 23,779,300 | 203,833,432 | 1.54% |
| 2025-04-01 | 8.34 | 8.47 | 8.25 | 8.45 | 7.86 | qfq | 22,121,000 | 185,541,034 | 1.32% |
| 2025-03-31 | 8.25 | 8.41 | 8.25 | 8.34 | 7.76 | qfq | 18,531,229 | 154,421,011 | 0.85% |
| 2025-03-28 | 8.25 | 8.28 | 8.20 | 8.27 | 7.70 | qfq | 11,890,500 | 98,168,554 | 0.49% |
| 2025-03-27 | 8.14 | 8.33 | 8.12 | 8.23 | 7.66 | qfq | 21,261,242 | 175,287,110 | 0.98% |
| 2025-03-26 | 8.12 | 8.17 | 8.09 | 8.15 | 7.59 | qfq | 10,671,100 | 86,772,380 | -0.12% |
| 2025-03-25 | 8.04 | 8.16 | 8.03 | 8.16 | 7.59 | qfq | 21,940,903 | 178,135,693 | 1.24% |
| 2025-03-24 | 8.04 | 8.10 | 8.01 | 8.06 | 7.50 | qfq | 15,209,891 | 122,338,839 | 0.25% |
| 2025-03-21 | 8.13 | 8.17 | 8.04 | 8.04 | 7.48 | qfq | 18,901,893 | 152,980,642 | -1.11% |
| 2025-03-20 | 8.09 | 8.14 | 8.06 | 8.13 | 7.57 | qfq | 18,776,740 | 152,262,704 | 0.25% |
| 2025-03-19 | 8.01 | 8.12 | 7.99 | 8.11 | 7.55 | qfq | 26,919,321 | 217,326,418 | 1.12% |
| 2025-03-18 | 8.05 | 8.06 | 8.00 | 8.02 | 7.46 | qfq | 16,608,700 | 133,158,000 | -0.50% |
| 2025-03-17 | 8.04 | 8.08 | 8.02 | 8.06 | 7.50 | qfq | 14,630,709 | 117,782,446 | 0.37% |
| 2025-03-14 | 8.05 | 8.11 | 8.02 | 8.03 | 7.47 | qfq | 25,538,006 | 205,482,670 | -0.50% |
| 2025-03-13 | 8.10 | 8.13 | 8.04 | 8.07 | 7.51 | qfq | 17,632,752 | 142,457,676 | -0.37% |
| 2025-03-12 | 8.13 | 8.13 | 8.03 | 8.10 | 7.54 | qfq | 14,367,362 | 116,209,592 | -0.49% |
| 2025-03-11 | 8.00 | 8.14 | 7.98 | 8.14 | 7.58 | qfq | 15,451,101 | 124,478,684 | 1.62% |
| 2025-03-10 | 8.06 | 8.07 | 8.00 | 8.01 | 7.46 | qfq | 9,829,697 | 78,841,156 | -0.50% |
| 2025-03-07 | 8.11 | 8.17 | 8.05 | 8.05 | 7.49 | qfq | 14,253,491 | 115,304,159 | -0.74% |
| 2025-03-06 | 8.19 | 8.22 | 8.09 | 8.11 | 7.55 | qfq | 15,350,448 | 124,768,969 | -0.98% |
| 2025-03-05 | 8.02 | 8.24 | 8.01 | 8.19 | 7.62 | qfq | 30,939,270 | 252,084,128 | 2.12% |
| 2025-03-04 | 7.97 | 8.07 | 7.95 | 8.02 | 7.46 | qfq | 11,998,773 | 96,358,440 | 0.50% |
| 2025-03-03 | 7.98 | 8.02 | 7.92 | 7.98 | 7.43 | qfq | 15,535,398 | 123,795,611 | 0.00% |
| 2025-02-28 | 8.00 | 8.06 | 7.97 | 7.98 | 7.43 | qfq | 17,243,700 | 138,257,067 | -0.25% |
| 2025-02-27 | 7.95 | 8.02 | 7.88 | 8.00 | 7.45 | qfq | 18,905,636 | 150,720,593 | 0.88% |
| 2025-02-26 | 7.96 | 8.04 | 7.92 | 7.93 | 7.38 | qfq | 18,301,207 | 145,714,799 | 0.13% |
| 2025-02-25 | 8.01 | 8.03 | 7.92 | 7.92 | 7.37 | qfq | 21,002,046 | 167,038,280 | -1.25% |
| 2025-02-24 | 8.02 | 8.07 | 8.01 | 8.02 | 7.46 | qfq | 14,821,986 | 119,082,262 | -0.25% |
| 2025-02-21 | 8.18 | 8.18 | 8.01 | 8.04 | 7.48 | qfq | 31,504,467 | 253,554,632 | -1.47% |
| 2025-02-20 | 8.04 | 8.18 | 8.03 | 8.16 | 7.59 | qfq | 30,771,049 | 250,157,618 | 1.37% |
| 2025-02-19 | 8.06 | 8.11 | 8.02 | 8.05 | 7.49 | qfq | 21,145,300 | 170,296,063 | -0.25% |
| 2025-02-18 | 8.06 | 8.15 | 8.04 | 8.07 | 7.51 | qfq | 24,496,346 | 198,219,183 | 0.12% |
| 2025-02-17 | 8.07 | 8.09 | 8.01 | 8.06 | 7.50 | qfq | 18,695,565 | 150,250,299 | -0.25% |
| 2025-02-14 | 8.12 | 8.13 | 8.03 | 8.08 | 7.52 | qfq | 20,191,414 | 162,825,628 | -0.12% |
| 2025-02-13 | 8.17 | 8.24 | 8.09 | 8.09 | 7.53 | qfq | 18,229,936 | 148,381,155 | -1.34% |
| 2025-02-12 | 8.15 | 8.21 | 8.08 | 8.20 | 7.63 | qfq | 17,918,137 | 146,057,875 | 0.37% |
| 2025-02-11 | 8.05 | 8.22 | 8.05 | 8.17 | 7.60 | qfq | 27,214,114 | 221,939,926 | 1.36% |
| 2025-02-10 | 8.09 | 8.10 | 8.04 | 8.06 | 7.50 | qfq | 20,754,282 | 167,509,450 | -0.12% |
| 2025-02-07 | 8.17 | 8.21 | 8.04 | 8.07 | 7.51 | qfq | 41,673,775 | 337,090,437 | -1.59% |
| 2025-02-06 | 8.18 | 8.26 | 8.09 | 8.20 | 7.63 | qfq | 21,606,446 | 176,221,490 | 0.24% |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.18 | 7.61 | qfq | 15,079,203 | 124,613,724 | -2.04% |
| 2025-01-27 | 8.20 | 8.45 | 8.20 | 8.35 | 7.77 | qfq | 21,725,488 | 181,432,709 | 1.71% |
| 2025-01-24 | 8.17 | 8.23 | 8.04 | 8.21 | 7.64 | qfq | 15,713,092 | 128,123,912 | 0.61% |
| 2025-01-23 | 7.98 | 8.22 | 7.98 | 8.16 | 7.59 | qfq | 28,403,856 | 230,865,509 | 2.77% |
| 2025-01-22 | 8.05 | 8.09 | 7.92 | 7.94 | 7.39 | qfq | 15,691,038 | 125,101,920 | -1.61% |
| 2025-01-21 | 8.12 | 8.14 | 8.05 | 8.07 | 7.51 | qfq | 14,510,249 | 117,293,270 | -0.49% |
| 2025-01-20 | 8.18 | 8.20 | 8.07 | 8.11 | 7.55 | qfq | 17,424,340 | 141,645,077 | -0.73% |
| 2025-01-17 | 8.23 | 8.26 | 8.15 | 8.17 | 7.60 | qfq | 12,605,143 | 103,306,565 | -0.97% |
| 2025-01-16 | 8.30 | 8.30 | 8.13 | 8.25 | 7.68 | qfq | 15,043,100 | 123,696,307 | 0.61% |
| 2025-01-15 | 8.12 | 8.28 | 8.11 | 8.20 | 7.63 | qfq | 18,214,896 | 149,660,073 | 0.74% |
| 2025-01-14 | 8.04 | 8.19 | 8.03 | 8.14 | 7.58 | qfq | 16,285,600 | 132,103,056 | 1.24% |
| 2025-01-13 | 8.12 | 8.14 | 7.92 | 8.04 | 7.48 | qfq | 26,750,240 | 214,850,271 | -1.71% |
| 2025-01-10 | 8.22 | 8.28 | 8.10 | 8.18 | 7.61 | qfq | 16,561,468 | 135,717,366 | -0.73% |
| 2025-01-09 | 8.34 | 8.34 | 8.19 | 8.24 | 7.67 | qfq | 15,829,891 | 130,631,063 | -1.20% |
| 2025-01-08 | 8.27 | 8.35 | 8.20 | 8.34 | 7.76 | qfq | 19,413,400 | 161,058,264 | 0.85% |
| 2025-01-07 | 8.21 | 8.28 | 8.13 | 8.27 | 7.70 | qfq | 16,422,047 | 134,864,231 | 0.00% |
| 2025-01-06 | 8.08 | 8.30 | 7.91 | 8.27 | 7.70 | qfq | 34,741,900 | 282,333,410 | 1.97% |
| 2025-01-03 | 8.35 | 8.37 | 8.10 | 8.11 | 7.55 | qfq | 32,939,900 | 268,773,777 | -2.29% |
| 2025-01-02 | 8.51 | 8.57 | 8.24 | 8.30 | 7.73 | qfq | 47,336,500 | 396,276,910 | -2.47% |
| 2024-12-31 | 8.59 | 8.69 | 8.51 | 8.51 | 7.92 | qfq | 32,095,100 | 275,735,497 | -1.05% |
| 2024-12-30 | 8.49 | 8.63 | 8.40 | 8.60 | 8.00 | qfq | 27,834,408 | 237,659,383 | 1.18% |
| 2024-12-27 | 8.45 | 8.52 | 8.29 | 8.50 | 7.91 | qfq | 23,691,779 | 199,147,017 | 0.24% |
| 2024-12-26 | 8.49 | 8.49 | 8.34 | 8.48 | 7.89 | qfq | 21,450,214 | 180,633,837 | 0.00% |
| 2024-12-25 | 8.42 | 8.60 | 8.39 | 8.48 | 7.89 | qfq | 31,684,000 | 268,867,220 | 0.59% |
| 2024-12-24 | 8.30 | 8.45 | 8.22 | 8.43 | 7.85 | qfq | 26,187,797 | 218,936,360 | 1.57% |
| 2024-12-23 | 8.27 | 8.39 | 8.25 | 8.30 | 7.73 | qfq | 29,426,550 | 244,967,291 | 0.48% |
| 2024-12-20 | 8.35 | 8.43 | 8.22 | 8.26 | 7.69 | qfq | 23,426,472 | 194,377,559 | -0.96% |
| 2024-12-19 | 8.41 | 8.52 | 8.25 | 8.34 | 7.76 | qfq | 33,282,043 | 278,977,672 | -1.53% |
| 2024-12-18 | 8.32 | 8.50 | 8.28 | 8.47 | 7.88 | qfq | 53,519,926 | 451,101,091 | 2.54% |
| 2024-12-17 | 8.26 | 8.38 | 8.22 | 8.26 | 7.69 | qfq | 40,977,168 | 340,045,678 | 0.36% |
| 2024-12-16 | 7.98 | 8.25 | 7.93 | 8.23 | 7.66 | qfq | 73,135,600 | 597,370,945 | 3.78% |
| 2024-12-13 | 8.20 | 8.34 | 7.93 | 7.93 | 7.38 | qfq | 118,926,157 | 958,167,405 | -3.65% |
| 2024-12-12 | 8.12 | 8.33 | 8.10 | 8.23 | 7.66 | qfq | 72,450,651 | 597,623,126 | 1.23% |
| 2024-12-11 | 8.09 | 8.17 | 8.04 | 8.13 | 7.57 | qfq | 37,258,342 | 302,204,911 | -0.12% |
| 2024-12-10 | 8.15 | 8.19 | 8.01 | 8.14 | 7.58 | qfq | 40,879,819 | 330,937,196 | 0.87% |
| 2024-12-09 | 8.10 | 8.11 | 7.96 | 8.07 | 7.51 | qfq | 33,605,300 | 270,975,059 | -0.62% |
| 2024-12-06 | 8.07 | 8.14 | 8.02 | 8.12 | 7.56 | qfq | 32,197,451 | 260,371,267 | 0.37% |
| 2024-12-05 | 7.96 | 8.11 | 7.92 | 8.09 | 7.53 | qfq | 32,021,902 | 257,514,744 | 1.63% |
| 2024-12-04 | 7.99 | 8.02 | 7.90 | 7.96 | 7.41 | qfq | 37,620,936 | 299,986,776 | -0.25% |
| 2024-12-03 | 7.80 | 8.01 | 7.78 | 7.98 | 7.43 | qfq | 61,344,528 | 484,958,433 | 2.18% |
| 2024-12-02 | 8.16 | 8.16 | 7.70 | 7.81 | 7.27 | qfq | 123,942,908 | 970,175,322 | -6.13% |
| 2024-11-29 | 8.21 | 8.46 | 8.21 | 8.32 | 7.74 | qfq | 35,545,896 | 296,875,705 | 1.22% |
| 2024-11-28 | 8.10 | 8.25 | 8.06 | 8.22 | 7.65 | qfq | 27,806,953 | 227,945,068 | 1.36% |
| 2024-11-27 | 8.00 | 8.12 | 7.97 | 8.11 | 7.55 | qfq | 21,820,735 | 175,978,910 | 1.25% |
| 2024-11-26 | 8.03 | 8.08 | 7.94 | 8.01 | 7.46 | qfq | 25,000,825 | 200,021,706 | -0.50% |
| 2024-11-25 | 7.96 | 8.15 | 7.92 | 8.05 | 7.49 | qfq | 36,641,504 | 295,522,605 | 1.77% |
| 2024-11-22 | 8.10 | 8.22 | 7.90 | 7.91 | 7.36 | qfq | 28,255,900 | 227,832,354 | -2.22% |
| 2024-11-21 | 8.06 | 8.14 | 8.00 | 8.09 | 7.53 | qfq | 19,934,006 | 161,046,587 | -0.25% |
| 2024-11-20 | 7.97 | 8.12 | 7.96 | 8.11 | 7.55 | qfq | 23,937,839 | 193,073,400 | 1.25% |
| 2024-11-19 | 8.02 | 8.10 | 7.90 | 8.01 | 7.46 | qfq | 28,535,439 | 227,661,828 | -0.12% |
| 2024-11-18 | 7.90 | 8.17 | 7.87 | 8.02 | 7.46 | qfq | 55,811,260 | 449,087,911 | 2.04% |
| 2024-11-15 | 7.78 | 7.97 | 7.75 | 7.86 | 7.32 | qfq | 27,671,995 | 218,274,254 | 0.64% |
| 2024-11-14 | 7.89 | 7.93 | 7.79 | 7.81 | 7.27 | qfq | 22,239,859 | 175,061,610 | -0.76% |
| 2024-11-13 | 7.72 | 7.89 | 7.70 | 7.87 | 7.32 | qfq | 25,722,588 | 201,303,366 | 1.68% |
| 2024-11-12 | 7.77 | 7.87 | 7.72 | 7.74 | 7.20 | qfq | 23,354,016 | 181,541,882 | -0.64% |
| 2024-11-11 | 7.88 | 7.90 | 7.74 | 7.79 | 7.25 | qfq | 30,654,617 | 238,824,370 | -1.77% |
| 2024-11-08 | 8.17 | 8.19 | 7.91 | 7.93 | 7.38 | qfq | 37,659,094 | 300,932,591 | -2.70% |
| 2024-11-07 | 7.92 | 8.15 | 7.88 | 8.15 | 7.59 | qfq | 36,996,378 | 297,921,836 | 2.52% |
| 2024-11-06 | 7.83 | 7.97 | 7.81 | 7.95 | 7.40 | qfq | 32,590,920 | 257,420,127 | 1.27% |
| 2024-11-05 | 7.80 | 7.87 | 7.70 | 7.85 | 7.31 | qfq | 40,787,300 | 317,439,391 | 0.38% |
| 2024-11-04 | 7.81 | 7.86 | 7.71 | 7.82 | 7.28 | qfq | 29,191,166 | 226,325,502 | 0.13% |
| 2024-11-01 | 7.74 | 7.93 | 7.72 | 7.81 | 7.27 | qfq | 24,183,263 | 189,613,210 | 0.77% |
| 2024-10-31 | 7.80 | 7.80 | 7.65 | 7.75 | 7.21 | qfq | 22,032,399 | 170,188,730 | -0.26% |
| 2024-10-30 | 7.90 | 7.99 | 7.75 | 7.77 | 7.23 | qfq | 24,311,512 | 190,320,124 | -1.65% |
| 2024-10-29 | 7.75 | 7.94 | 7.72 | 7.90 | 7.35 | qfq | 42,742,299 | 335,003,498 | 1.94% |
| 2024-10-28 | 7.85 | 7.88 | 7.70 | 7.75 | 7.21 | qfq | 38,540,891 | 298,449,945 | -1.90% |
| 2024-10-25 | 7.95 | 7.99 | 7.81 | 7.90 | 7.35 | qfq | 22,492,894 | 177,398,206 | -0.38% |
| 2024-10-24 | 7.98 | 8.03 | 7.89 | 7.93 | 7.38 | qfq | 19,017,662 | 151,098,989 | -0.75% |
| 2024-10-23 | 7.95 | 8.10 | 7.91 | 7.99 | 7.44 | qfq | 29,757,644 | 237,910,221 | 0.50% |
| 2024-10-22 | 8.08 | 8.19 | 7.92 | 7.95 | 7.40 | qfq | 31,066,396 | 248,426,326 | -1.97% |
| 2024-10-21 | 8.05 | 8.14 | 7.77 | 8.11 | 7.55 | qfq | 47,251,599 | 376,985,079 | 1.25% |
| 2024-10-18 | 8.04 | 8.11 | 7.85 | 8.01 | 7.46 | qfq | 46,133,676 | 368,348,427 | -0.50% |
| 2024-10-17 | 8.19 | 8.26 | 8.03 | 8.05 | 7.49 | qfq | 40,040,857 | 324,969,702 | -1.95% |
| 2024-10-16 | 8.06 | 8.30 | 7.92 | 8.21 | 7.64 | qfq | 43,699,567 | 357,572,602 | 1.48% |
| 2024-10-15 | 8.08 | 8.48 | 8.01 | 8.09 | 7.53 | qfq | 57,211,160 | 472,448,637 | -0.25% |
| 2024-10-14 | 7.83 | 8.24 | 7.74 | 8.11 | 7.55 | qfq | 82,608,317 | 665,813,369 | 5.60% |
| 2024-10-11 | 7.57 | 7.85 | 7.51 | 7.68 | 7.15 | qfq | 43,217,394 | 333,560,699 | 1.19% |
| 2024-10-10 | 7.40 | 7.74 | 7.39 | 7.59 | 7.06 | qfq | 47,705,931 | 363,623,297 | 2.99% |
| 2024-10-09 | 7.50 | 7.75 | 7.35 | 7.37 | 6.86 | qfq | 52,989,033 | 399,530,507 | -3.28% |
| 2024-10-08 | 8.15 | 8.15 | 7.31 | 7.62 | 7.09 | qfq | 77,460,717 | 591,176,088 | 2.56% |
| 2024-09-30 | 7.17 | 7.50 | 7.05 | 7.43 | 6.92 | qfq | 80,830,831 | 589,119,886 | 4.65% |
| 2024-09-27 | 7.16 | 7.27 | 7.00 | 7.10 | 6.61 | qfq | 19,790,697 | 140,610,798 | 0.00% |
| 2024-09-26 | 6.88 | 7.10 | 6.85 | 7.10 | 6.61 | qfq | 31,265,627 | 219,111,234 | 3.20% |
| 2024-09-25 | 6.95 | 7.01 | 6.78 | 6.88 | 6.40 | qfq | 37,876,264 | 261,641,880 | -2.55% |
| 2024-09-24 | 6.97 | 7.08 | 6.89 | 7.06 | 6.35 | qfq | 36,409,151 | 254,375,752 | 1.58% |
| 2024-09-23 | 6.86 | 6.99 | 6.85 | 6.95 | 6.25 | qfq | 25,261,688 | 174,877,287 | 1.31% |
| 2024-09-20 | 6.66 | 6.88 | 6.66 | 6.86 | 6.17 | qfq | 25,576,200 | 174,550,644 | 2.69% |
| 2024-09-19 | 6.63 | 6.71 | 6.51 | 6.68 | 6.01 | qfq | 21,020,032 | 139,115,638 | 1.06% |
| 2024-09-18 | 6.55 | 6.66 | 6.51 | 6.61 | 5.94 | qfq | 11,653,788 | 76,786,200 | 0.46% |
| 2024-09-13 | 6.68 | 6.70 | 6.56 | 6.58 | 5.92 | qfq | 14,902,809 | 98,709,653 | -1.05% |
| 2024-09-12 | 6.57 | 6.71 | 6.48 | 6.65 | 5.98 | qfq | 21,977,617 | 145,660,092 | 1.53% |
| 2024-09-11 | 6.72 | 6.75 | 6.53 | 6.55 | 5.89 | qfq | 17,622,358 | 116,345,172 | -3.11% |
| 2024-09-10 | 6.56 | 6.77 | 6.54 | 6.76 | 6.08 | qfq | 22,080,500 | 147,669,285 | 3.21% |
| 2024-09-09 | 6.61 | 6.63 | 6.48 | 6.55 | 5.89 | qfq | 14,584,100 | 95,542,528 | -0.61% |
| 2024-09-06 | 6.63 | 6.70 | 6.59 | 6.59 | 5.93 | qfq | 13,662,700 | 90,789,199 | -0.60% |
| 2024-09-05 | 6.68 | 6.72 | 6.59 | 6.63 | 5.96 | qfq | 19,756,500 | 131,146,536 | -1.49% |
| 2024-09-04 | 6.74 | 6.78 | 6.67 | 6.73 | 6.05 | qfq | 14,191,000 | 95,228,607 | -0.44% |
| 2024-09-03 | 6.71 | 6.86 | 6.68 | 6.76 | 6.08 | qfq | 26,949,789 | 181,852,828 | 0.30% |
| 2024-09-02 | 6.64 | 6.88 | 6.59 | 6.74 | 6.06 | qfq | 41,797,300 | 282,781,905 | 2.12% |
| 2024-08-30 | 6.90 | 6.95 | 6.59 | 6.60 | 5.93 | qfq | 49,695,823 | 333,696,286 | -4.21% |
| 2024-08-29 | 7.14 | 7.17 | 6.86 | 6.89 | 6.20 | qfq | 33,945,357 | 235,758,712 | -3.91% |
| 2024-08-28 | 7.11 | 7.21 | 7.08 | 7.17 | 6.45 | qfq | 17,625,089 | 126,061,024 | 0.84% |
| 2024-08-27 | 7.19 | 7.24 | 7.06 | 7.11 | 6.39 | qfq | 20,423,100 | 145,929,194 | -1.11% |
| 2024-08-26 | 7.22 | 7.23 | 7.09 | 7.19 | 6.47 | qfq | 20,834,700 | 148,823,846 | -0.28% |
| 2024-08-23 | 7.16 | 7.25 | 7.11 | 7.21 | 6.48 | qfq | 25,981,964 | 186,949,946 | 0.56% |
| 2024-08-22 | 6.89 | 7.23 | 6.88 | 7.17 | 6.45 | qfq | 42,070,600 | 297,861,757 | 3.02% |
| 2024-08-21 | 6.96 | 7.00 | 6.76 | 6.96 | 6.26 | qfq | 26,578,544 | 183,548,782 | 0.00% |
| 2024-08-20 | 6.96 | 7.01 | 6.90 | 6.96 | 6.26 | qfq | 28,691,830 | 199,428,264 | 0.00% |
| 2024-08-19 | 6.59 | 6.98 | 6.58 | 6.96 | 6.26 | qfq | 57,490,854 | 393,628,013 | 6.42% |
| 2024-08-16 | 6.46 | 6.65 | 6.43 | 6.54 | 5.88 | qfq | 26,936,438 | 176,651,434 | 1.24% |
| 2024-08-15 | 6.30 | 6.49 | 6.25 | 6.46 | 5.81 | qfq | 18,334,100 | 117,596,350 | 2.87% |
| 2024-08-14 | 6.34 | 6.36 | 6.26 | 6.28 | 5.65 | qfq | 14,027,750 | 88,377,949 | -0.95% |
| 2024-08-13 | 6.37 | 6.41 | 6.27 | 6.34 | 5.70 | qfq | 15,801,298 | 100,235,308 | -0.31% |
| 2024-08-12 | 6.45 | 6.45 | 6.34 | 6.36 | 5.72 | qfq | 10,709,398 | 68,354,247 | -1.09% |
| 2024-08-09 | 6.43 | 6.48 | 6.42 | 6.43 | 5.78 | qfq | 7,840,400 | 50,519,999 | 0.00% |
| 2024-08-08 | 6.48 | 6.48 | 6.40 | 6.43 | 5.78 | qfq | 7,792,900 | 50,157,518 | -0.46% |
| 2024-08-07 | 6.44 | 6.56 | 6.42 | 6.46 | 5.81 | qfq | 13,261,211 | 86,254,553 | -0.15% |
| 2024-08-06 | 6.52 | 6.55 | 6.38 | 6.47 | 5.82 | qfq | 17,079,502 | 110,335,985 | -0.15% |
| 2024-08-05 | 6.55 | 6.61 | 6.45 | 6.48 | 5.83 | qfq | 21,382,014 | 139,611,456 | -1.07% |
| 2024-08-02 | 6.58 | 6.63 | 6.50 | 6.55 | 5.89 | qfq | 15,656,011 | 102,634,791 | -0.61% |
| 2024-08-01 | 6.67 | 6.72 | 6.59 | 6.59 | 5.93 | qfq | 20,043,868 | 132,928,566 | -1.05% |
| 2024-07-31 | 6.61 | 6.72 | 6.61 | 6.66 | 5.99 | qfq | 15,040,821 | 100,336,759 | 0.45% |
| 2024-07-30 | 6.67 | 6.69 | 6.58 | 6.63 | 5.96 | qfq | 9,925,568 | 65,757,544 | -0.60% |
| 2024-07-29 | 6.56 | 6.72 | 6.52 | 6.67 | 6.00 | qfq | 15,645,825 | 104,064,316 | 1.68% |
| 2024-07-26 | 6.66 | 6.68 | 6.51 | 6.56 | 5.90 | qfq | 19,813,339 | 130,223,056 | -1.80% |
| 2024-07-25 | 6.78 | 6.81 | 6.63 | 6.68 | 6.01 | qfq | 14,436,041 | 96,606,230 | -1.47% |
| 2024-07-24 | 6.73 | 6.82 | 6.68 | 6.78 | 6.10 | qfq | 14,515,717 | 98,235,854 | 0.59% |
| 2024-07-23 | 6.63 | 6.87 | 6.63 | 6.74 | 6.06 | qfq | 26,106,549 | 177,102,051 | 1.35% |
| 2024-07-22 | 6.83 | 6.83 | 6.61 | 6.65 | 5.98 | qfq | 20,159,600 | 134,328,728 | -2.49% |
| 2024-07-19 | 6.82 | 6.86 | 6.73 | 6.82 | 6.13 | qfq | 17,294,241 | 117,440,713 | -0.58% |
| 2024-07-18 | 6.85 | 6.89 | 6.73 | 6.86 | 6.17 | qfq | 24,644,550 | 167,634,707 | -0.29% |
| 2024-07-17 | 6.86 | 6.92 | 6.80 | 6.88 | 6.19 | qfq | 16,092,349 | 110,311,549 | 0.73% |
| 2024-07-16 | 6.93 | 7.02 | 6.81 | 6.83 | 6.14 | qfq | 15,646,581 | 107,681,187 | -1.30% |
| 2024-07-15 | 6.97 | 6.98 | 6.88 | 6.92 | 6.22 | qfq | 19,137,028 | 132,521,375 | -0.29% |
| 2024-07-12 | 6.81 | 6.96 | 6.80 | 6.94 | 6.24 | qfq | 17,889,397 | 123,694,118 | 1.61% |
| 2024-07-11 | 6.95 | 6.96 | 6.78 | 6.83 | 6.14 | qfq | 18,467,524 | 126,551,665 | -1.30% |
| 2024-07-10 | 6.98 | 7.06 | 6.83 | 6.92 | 6.22 | qfq | 17,126,630 | 118,646,007 | -1.14% |
| 2024-07-09 | 6.91 | 7.02 | 6.83 | 7.00 | 6.29 | qfq | 17,330,265 | 120,060,863 | 1.30% |
| 2024-07-08 | 6.79 | 6.98 | 6.78 | 6.91 | 6.21 | qfq | 25,305,405 | 173,817,733 | 1.32% |
| 2024-07-05 | 6.94 | 6.98 | 6.76 | 6.82 | 6.13 | qfq | 20,263,600 | 138,296,631 | -1.59% |
| 2024-07-04 | 7.02 | 7.04 | 6.90 | 6.93 | 6.23 | qfq | 24,424,968 | 169,913,937 | -1.28% |
| 2024-07-03 | 7.10 | 7.16 | 6.97 | 7.02 | 6.31 | qfq | 23,005,300 | 161,640,608 | -1.40% |
| 2024-07-02 | 6.95 | 7.16 | 6.94 | 7.12 | 6.40 | qfq | 30,471,003 | 215,536,359 | 2.01% |
| 2024-07-01 | 6.70 | 7.00 | 6.70 | 6.98 | 6.28 | qfq | 35,284,066 | 243,994,997 | 3.87% |
| 2024-06-28 | 6.71 | 6.85 | 6.69 | 6.72 | 6.04 | qfq | 30,683,146 | 207,844,024 | -0.15% |
| 2024-06-27 | 6.43 | 6.76 | 6.40 | 6.73 | 6.05 | qfq | 57,803,942 | 383,997,473 | 4.67% |
| 2024-06-26 | 6.45 | 6.49 | 6.39 | 6.43 | 5.78 | qfq | 32,142,128 | 206,832,097 | -5.86% |
| 2024-06-25 | 6.79 | 6.89 | 6.79 | 6.83 | 5.80 | qfq | 26,896,969 | 183,865,704 | 0.59% |
| 2024-06-24 | 6.83 | 6.91 | 6.77 | 6.79 | 5.77 | qfq | 22,526,600 | 153,562,405 | -0.73% |
| 2024-06-21 | 6.86 | 6.88 | 6.76 | 6.84 | 5.81 | qfq | 18,506,509 | 126,364,277 | -0.15% |
| 2024-06-20 | 6.93 | 6.98 | 6.82 | 6.85 | 5.82 | qfq | 17,237,000 | 118,456,021 | -1.44% |
| 2024-06-19 | 6.81 | 6.98 | 6.81 | 6.95 | 5.90 | qfq | 23,646,692 | 163,663,087 | 1.46% |
| 2024-06-18 | 6.75 | 6.88 | 6.72 | 6.85 | 5.82 | qfq | 21,091,225 | 143,706,337 | 1.03% |
| 2024-06-17 | 6.93 | 6.93 | 6.74 | 6.78 | 5.76 | qfq | 28,371,200 | 192,938,384 | -2.16% |
| 2024-06-14 | 6.90 | 7.02 | 6.86 | 6.93 | 5.89 | qfq | 30,975,801 | 214,931,380 | 0.43% |
| 2024-06-13 | 7.05 | 7.08 | 6.89 | 6.90 | 5.86 | qfq | 29,354,051 | 204,449,811 | -2.13% |
| 2024-06-12 | 6.94 | 7.07 | 6.79 | 7.05 | 5.99 | qfq | 51,735,800 | 358,284,882 | 0.71% |
| 2024-06-11 | 7.11 | 7.13 | 6.95 | 7.00 | 5.95 | qfq | 36,320,608 | 254,533,873 | -2.10% |
| 2024-06-07 | 7.13 | 7.18 | 7.07 | 7.15 | 6.07 | qfq | 29,763,684 | 212,083,060 | 0.14% |
| 2024-06-06 | 7.13 | 7.19 | 7.01 | 7.14 | 6.06 | qfq | 46,130,409 | 327,480,565 | 0.42% |
| 2024-06-05 | 7.34 | 7.37 | 7.09 | 7.11 | 6.04 | qfq | 58,305,922 | 418,034,387 | -3.27% |
| 2024-06-04 | 7.30 | 7.50 | 7.21 | 7.35 | 6.24 | qfq | 77,329,673 | 568,825,308 | 0.41% |
| 2024-06-03 | 7.70 | 7.70 | 7.11 | 7.32 | 6.22 | qfq | 161,059,829 | 1,169,640,875 | -7.34% |
| 2024-05-31 | 7.97 | 7.99 | 7.82 | 7.90 | 6.71 | qfq | 26,526,363 | 209,316,014 | -0.63% |
| 2024-05-30 | 8.05 | 8.18 | 7.89 | 7.95 | 6.75 | qfq | 33,981,418 | 271,742,446 | -1.61% |
| 2024-05-29 | 8.11 | 8.16 | 8.00 | 8.08 | 6.86 | qfq | 16,850,800 | 136,006,330 | -0.74% |
| 2024-05-28 | 8.20 | 8.25 | 8.07 | 8.14 | 6.91 | qfq | 21,771,110 | 177,023,533 | -0.73% |
| 2024-05-27 | 8.00 | 8.22 | 7.96 | 8.20 | 6.96 | qfq | 32,184,791 | 261,609,040 | 2.50% |
| 2024-05-24 | 8.00 | 8.15 | 7.96 | 8.00 | 6.79 | qfq | 22,239,488 | 179,380,670 | -0.12% |
| 2024-05-23 | 7.90 | 8.04 | 7.88 | 8.01 | 6.80 | qfq | 21,222,198 | 169,520,338 | 0.75% |
| 2024-05-22 | 7.85 | 8.05 | 7.79 | 7.95 | 6.75 | qfq | 31,587,786 | 251,635,543 | 1.27% |
| 2024-05-21 | 7.55 | 7.88 | 7.53 | 7.85 | 6.67 | qfq | 34,432,519 | 267,178,426 | 3.97% |
| 2024-05-20 | 7.67 | 7.80 | 7.47 | 7.55 | 6.41 | qfq | 26,735,457 | 203,145,331 | -2.45% |
| 2024-05-17 | 7.67 | 7.74 | 7.58 | 7.74 | 6.57 | qfq | 19,688,124 | 150,901,687 | 1.44% |
| 2024-05-16 | 7.56 | 7.69 | 7.54 | 7.63 | 6.48 | qfq | 20,538,807 | 156,747,095 | 0.53% |
| 2024-05-15 | 7.65 | 7.66 | 7.54 | 7.59 | 6.45 | qfq | 14,355,383 | 109,034,097 | -0.78% |
| 2024-05-14 | 7.55 | 7.69 | 7.50 | 7.65 | 6.50 | qfq | 22,039,177 | 167,819,055 | 1.32% |
| 2024-05-13 | 7.45 | 7.56 | 7.42 | 7.55 | 6.41 | qfq | 27,159,203 | 203,478,129 | 0.67% |
| 2024-05-10 | 7.28 | 7.58 | 7.25 | 7.50 | 6.37 | qfq | 43,503,825 | 324,622,914 | 2.88% |
| 2024-05-09 | 7.13 | 7.30 | 7.12 | 7.29 | 6.19 | qfq | 29,807,267 | 215,793,754 | 1.82% |
| 2024-05-08 | 7.03 | 7.21 | 6.99 | 7.16 | 6.08 | qfq | 46,321,710 | 331,291,394 | 1.85% |
| 2024-05-07 | 6.92 | 7.04 | 6.83 | 7.03 | 5.97 | qfq | 32,865,884 | 229,015,164 | 1.74% |
| 2024-05-06 | 6.84 | 6.94 | 6.74 | 6.91 | 5.87 | qfq | 27,270,473 | 186,870,745 | 2.22% |
| 2024-04-30 | 6.74 | 6.85 | 6.69 | 6.76 | 5.74 | qfq | 22,098,000 | 149,766,151 | 0.15% |
| 2024-04-29 | 6.57 | 6.77 | 6.51 | 6.75 | 5.73 | qfq | 47,596,100 | 318,160,865 | 2.12% |
| 2024-04-26 | 6.98 | 6.98 | 6.45 | 6.61 | 5.61 | qfq | 80,815,434 | 532,474,151 | -6.51% |
| 2024-04-25 | 6.96 | 7.10 | 6.95 | 7.07 | 6.00 | qfq | 19,775,845 | 139,005,829 | 1.29% |
| 2024-04-24 | 6.89 | 6.99 | 6.86 | 6.98 | 5.93 | qfq | 17,975,117 | 124,817,350 | 1.31% |
| 2024-04-23 | 6.91 | 6.99 | 6.83 | 6.89 | 5.85 | qfq | 18,544,453 | 128,274,191 | -0.14% |
| 2024-04-22 | 7.00 | 7.04 | 6.90 | 6.90 | 5.86 | qfq | 21,266,755 | 148,112,072 | -0.86% |
| 2024-04-19 | 7.04 | 7.07 | 6.94 | 6.96 | 5.91 | qfq | 22,463,858 | 156,948,685 | -1.14% |
| 2024-04-18 | 7.05 | 7.14 | 7.03 | 7.04 | 5.98 | qfq | 33,843,636 | 240,072,400 | -0.14% |
| 2024-04-17 | 6.89 | 7.05 | 6.87 | 7.05 | 5.99 | qfq | 28,226,949 | 196,611,060 | 2.17% |
| 2024-04-16 | 6.90 | 6.98 | 6.84 | 6.90 | 5.86 | qfq | 25,091,965 | 173,224,072 | -0.29% |
| 2024-04-15 | 6.88 | 7.01 | 6.82 | 6.92 | 5.88 | qfq | 25,845,933 | 179,399,107 | 1.02% |
| 2024-04-12 | 6.92 | 6.96 | 6.85 | 6.85 | 5.82 | qfq | 14,229,072 | 97,965,792 | -0.87% |
| 2024-04-11 | 6.87 | 6.95 | 6.83 | 6.91 | 5.87 | qfq | 14,213,158 | 98,290,157 | 0.14% |
| 2024-04-10 | 6.91 | 6.97 | 6.86 | 6.90 | 5.86 | qfq | 15,730,856 | 108,815,366 | -0.14% |
| 2024-04-09 | 6.85 | 6.94 | 6.83 | 6.91 | 5.87 | qfq | 19,675,398 | 135,713,193 | 0.73% |
| 2024-04-08 | 6.90 | 6.93 | 6.83 | 6.86 | 5.83 | qfq | 17,489,295 | 120,355,173 | -0.44% |
| 2024-04-03 | 6.93 | 6.97 | 6.84 | 6.89 | 5.85 | qfq | 20,463,700 | 141,311,087 | -0.72% |
| 2024-04-02 | 6.92 | 6.97 | 6.88 | 6.94 | 5.89 | qfq | 26,577,011 | 183,920,320 | 0.14% |
| 2024-04-01 | 6.79 | 6.93 | 6.79 | 6.93 | 5.89 | qfq | 32,961,165 | 226,406,583 | 2.36% |
| 2024-03-29 | 6.60 | 6.78 | 6.57 | 6.77 | 5.75 | qfq | 36,749,465 | 247,117,780 | 2.42% |
| 2024-03-28 | 6.70 | 6.71 | 6.56 | 6.61 | 5.61 | qfq | 31,377,551 | 207,371,936 | -1.05% |
| 2024-03-27 | 6.73 | 6.75 | 6.67 | 6.68 | 5.67 | qfq | 33,282,564 | 223,239,794 | -0.45% |
| 2024-03-26 | 6.60 | 6.72 | 6.59 | 6.71 | 5.70 | qfq | 30,402,582 | 202,865,109 | 1.67% |
| 2024-03-25 | 6.63 | 6.71 | 6.58 | 6.60 | 5.61 | qfq | 24,274,481 | 161,370,347 | -0.75% |
| 2024-03-22 | 6.62 | 6.67 | 6.53 | 6.65 | 5.65 | qfq | 30,409,668 | 200,831,269 | 0.15% |
| 2024-03-21 | 6.42 | 6.65 | 6.42 | 6.64 | 5.64 | qfq | 56,821,397 | 373,367,695 | 3.27% |
| 2024-03-20 | 6.33 | 6.44 | 6.30 | 6.43 | 5.46 | qfq | 25,218,655 | 161,127,832 | 1.42% |
| 2024-03-19 | 6.33 | 6.37 | 6.32 | 6.34 | 5.38 | qfq | 13,334,060 | 84,580,003 | -0.31% |
| 2024-03-18 | 6.31 | 6.36 | 6.30 | 6.36 | 5.40 | qfq | 14,133,424 | 89,511,220 | 0.00% |
| 2024-03-15 | 6.32 | 6.37 | 6.26 | 6.36 | 5.40 | qfq | 20,940,979 | 132,342,134 | 0.63% |
| 2024-03-14 | 6.25 | 6.34 | 6.23 | 6.32 | 5.37 | qfq | 19,088,095 | 120,336,441 | 1.12% |
| 2024-03-13 | 6.34 | 6.35 | 6.23 | 6.25 | 5.31 | qfq | 26,666,500 | 167,824,111 | -1.42% |
| 2024-03-12 | 6.36 | 6.38 | 6.31 | 6.34 | 5.38 | qfq | 20,036,244 | 127,176,436 | -0.47% |
| 2024-03-11 | 6.42 | 6.45 | 6.30 | 6.37 | 5.41 | qfq | 26,069,111 | 165,452,558 | -1.24% |
| 2024-03-08 | 6.42 | 6.47 | 6.41 | 6.45 | 5.48 | qfq | 21,895,236 | 141,063,422 | 0.31% |
| 2024-03-07 | 6.38 | 6.47 | 6.33 | 6.43 | 5.46 | qfq | 24,017,000 | 154,324,771 | 1.10% |
| 2024-03-06 | 6.41 | 6.44 | 6.35 | 6.36 | 5.40 | qfq | 19,589,353 | 125,254,494 | -0.78% |
| 2024-03-05 | 6.32 | 6.42 | 6.30 | 6.41 | 5.44 | qfq | 23,942,146 | 152,626,333 | 1.10% |
| 2024-03-04 | 6.36 | 6.36 | 6.29 | 6.34 | 5.38 | qfq | 18,930,681 | 119,674,753 | -0.78% |
| 2024-03-01 | 6.43 | 6.44 | 6.34 | 6.39 | 5.43 | qfq | 24,071,479 | 153,388,858 | -0.93% |
| 2024-02-29 | 6.28 | 6.46 | 6.26 | 6.45 | 5.48 | qfq | 32,806,310 | 209,382,297 | 2.54% |
| 2024-02-28 | 6.34 | 6.40 | 6.26 | 6.29 | 5.34 | qfq | 28,612,055 | 181,117,733 | -1.10% |
| 2024-02-27 | 6.35 | 6.43 | 6.32 | 6.36 | 5.40 | qfq | 24,646,451 | 156,819,926 | -0.31% |
| 2024-02-26 | 6.48 | 6.50 | 6.35 | 6.38 | 5.42 | qfq | 25,989,253 | 166,971,856 | -2.00% |
| 2024-02-23 | 6.50 | 6.60 | 6.48 | 6.51 | 5.53 | qfq | 23,646,654 | 154,695,898 | 0.31% |
| 2024-02-22 | 6.42 | 6.50 | 6.41 | 6.49 | 5.51 | qfq | 26,296,353 | 169,804,614 | 0.62% |
| 2024-02-21 | 6.35 | 6.61 | 6.32 | 6.45 | 5.48 | qfq | 46,908,807 | 304,103,651 | 1.42% |
| 2024-02-20 | 6.37 | 6.39 | 6.29 | 6.36 | 5.40 | qfq | 31,393,998 | 199,363,136 | -0.31% |
| 2024-02-19 | 6.11 | 6.38 | 6.08 | 6.38 | 5.42 | qfq | 62,209,637 | 388,403,963 | 4.59% |
| 2024-02-08 | 6.04 | 6.11 | 5.93 | 6.10 | 5.18 | qfq | 65,338,707 | 391,954,631 | 0.66% |
| 2024-02-07 | 6.25 | 6.26 | 5.95 | 6.06 | 5.15 | qfq | 90,996,494 | 547,852,068 | -2.88% |
| 2024-02-06 | 6.15 | 6.28 | 6.09 | 6.24 | 5.30 | qfq | 42,112,311 | 260,832,325 | 1.79% |
| 2024-02-05 | 6.17 | 6.27 | 6.06 | 6.13 | 5.21 | qfq | 42,782,299 | 264,088,373 | -1.13% |
| 2024-02-02 | 6.28 | 6.32 | 6.07 | 6.20 | 5.27 | qfq | 35,807,062 | 222,616,354 | -1.43% |
| 2024-02-01 | 6.30 | 6.40 | 6.23 | 6.29 | 5.34 | qfq | 25,993,265 | 163,964,488 | -0.47% |
| 2024-01-31 | 6.33 | 6.40 | 6.27 | 6.32 | 5.37 | qfq | 25,689,090 | 162,867,512 | -0.94% |
| 2024-01-30 | 6.47 | 6.50 | 6.36 | 6.38 | 5.42 | qfq | 36,650,551 | 236,188,233 | -1.85% |
| 2024-01-29 | 6.42 | 6.63 | 6.39 | 6.50 | 5.52 | qfq | 54,705,930 | 357,324,240 | 1.72% |
| 2024-01-26 | 6.30 | 6.49 | 6.28 | 6.39 | 5.43 | qfq | 43,435,963 | 277,357,994 | 1.11% |
| 2024-01-25 | 6.26 | 6.38 | 6.24 | 6.32 | 5.37 | qfq | 34,479,489 | 218,158,159 | 0.96% |
| 2024-01-24 | 6.26 | 6.28 | 6.17 | 6.26 | 5.32 | qfq | 29,622,685 | 184,717,471 | 0.81% |
| 2024-01-23 | 6.16 | 6.25 | 6.13 | 6.21 | 5.27 | qfq | 37,116,968 | 229,787,962 | 1.14% |
| 2024-01-22 | 6.30 | 6.33 | 6.10 | 6.14 | 5.21 | qfq | 37,053,087 | 230,938,209 | -2.54% |
| 2024-01-19 | 6.34 | 6.35 | 6.22 | 6.30 | 5.35 | qfq | 36,552,257 | 229,924,142 | -0.32% |
| 2024-01-18 | 6.31 | 6.36 | 6.16 | 6.32 | 5.37 | qfq | 70,043,531 | 438,116,744 | -1.25% |
| 2024-01-17 | 6.65 | 6.66 | 6.39 | 6.40 | 5.44 | qfq | 81,723,121 | 531,571,571 | -3.76% |
| 2024-01-16 | 6.40 | 6.70 | 6.38 | 6.65 | 5.65 | qfq | 95,566,746 | 630,684,515 | 3.91% |
| 2024-01-15 | 6.30 | 6.40 | 6.28 | 6.40 | 5.44 | qfq | 43,824,171 | 279,035,531 | 1.43% |
| 2024-01-12 | 6.20 | 6.35 | 6.18 | 6.31 | 5.36 | qfq | 57,110,050 | 359,249,863 | 1.61% |
| 2024-01-11 | 6.05 | 6.22 | 6.01 | 6.21 | 5.27 | qfq | 66,254,044 | 407,609,345 | 2.48% |
| 2024-01-10 | 6.05 | 6.07 | 6.01 | 6.06 | 5.15 | qfq | 23,960,762 | 144,954,593 | 0.33% |
| 2024-01-09 | 5.97 | 6.05 | 5.94 | 6.04 | 5.13 | qfq | 26,477,809 | 159,208,634 | 0.83% |
| 2024-01-08 | 5.96 | 6.01 | 5.93 | 5.99 | 5.09 | qfq | 29,487,427 | 176,398,447 | 0.34% |
| 2024-01-05 | 5.87 | 5.98 | 5.84 | 5.97 | 5.07 | qfq | 42,652,699 | 253,798,081 | 1.70% |
| 2024-01-04 | 5.82 | 5.89 | 5.80 | 5.87 | 4.99 | qfq | 22,712,191 | 132,965,343 | 0.69% |
| 2024-01-03 | 5.77 | 5.83 | 5.76 | 5.83 | 4.95 | qfq | 15,744,420 | 91,386,502 | 1.04% |
| 2024-01-02 | 5.74 | 5.79 | 5.72 | 5.77 | 4.90 | qfq | 14,422,957 | 83,266,763 | 0.52% |
| 2023-12-29 | 5.72 | 5.74 | 5.70 | 5.74 | 4.88 | qfq | 14,303,512 | 81,843,044 | 0.35% |
| 2023-12-28 | 5.74 | 5.77 | 5.69 | 5.72 | 4.86 | qfq | 21,891,801 | 125,246,498 | -0.52% |
| 2023-12-27 | 5.66 | 5.75 | 5.66 | 5.75 | 4.88 | qfq | 21,394,819 | 122,430,984 | 1.23% |
| 2023-12-26 | 5.63 | 5.69 | 5.63 | 5.68 | 4.82 | qfq | 12,121,227 | 68,794,272 | 0.53% |
| 2023-12-25 | 5.63 | 5.67 | 5.61 | 5.65 | 4.80 | qfq | 8,285,845 | 46,681,160 | 0.18% |
| 2023-12-22 | 5.64 | 5.68 | 5.62 | 5.64 | 4.79 | qfq | 10,157,223 | 57,357,959 | 0.18% |
| 2023-12-21 | 5.69 | 5.69 | 5.61 | 5.63 | 4.78 | qfq | 13,917,533 | 78,381,228 | -1.05% |
| 2023-12-20 | 5.66 | 5.71 | 5.65 | 5.69 | 4.83 | qfq | 14,626,802 | 83,171,178 | 0.35% |
| 2023-12-19 | 5.66 | 5.67 | 5.63 | 5.67 | 4.82 | qfq | 5,670,037 | 32,067,696 | 0.00% |
| 2023-12-18 | 5.64 | 5.70 | 5.61 | 5.67 | 4.82 | qfq | 8,807,263 | 50,014,033 | 0.35% |
| 2023-12-15 | 5.69 | 5.71 | 5.65 | 5.65 | 4.80 | qfq | 10,768,140 | 61,211,121 | -0.70% |
| 2023-12-14 | 5.68 | 5.71 | 5.67 | 5.69 | 4.83 | qfq | 6,777,000 | 38,584,733 | 0.18% |
| 2023-12-13 | 5.69 | 5.71 | 5.67 | 5.68 | 4.82 | qfq | 10,590,353 | 60,207,044 | -0.18% |
| 2023-12-12 | 5.64 | 5.69 | 5.61 | 5.69 | 4.83 | qfq | 9,615,808 | 54,547,560 | 0.71% |
| 2023-12-11 | 5.62 | 5.65 | 5.56 | 5.65 | 4.80 | qfq | 9,847,300 | 55,149,130 | 0.36% |
| 2023-12-08 | 5.62 | 5.64 | 5.60 | 5.63 | 4.78 | qfq | 8,177,046 | 45,962,291 | 0.18% |
| 2023-12-07 | 5.62 | 5.65 | 5.59 | 5.62 | 4.77 | qfq | 7,603,100 | 42,757,207 | 0.00% |
| 2023-12-06 | 5.63 | 5.67 | 5.59 | 5.62 | 4.77 | qfq | 8,931,781 | 50,258,566 | -0.35% |
| 2023-12-05 | 5.68 | 5.70 | 5.64 | 5.64 | 4.79 | qfq | 7,137,000 | 40,404,630 | -1.05% |
| 2023-12-04 | 5.69 | 5.72 | 5.67 | 5.70 | 4.84 | qfq | 7,841,544 | 44,635,937 | 0.18% |
| 2023-12-01 | 5.72 | 5.73 | 5.67 | 5.69 | 4.83 | qfq | 9,908,300 | 56,410,735 | -0.70% |
| 2023-11-30 | 5.67 | 5.73 | 5.65 | 5.73 | 4.87 | qfq | 17,794,095 | 101,379,273 | 1.42% |
| 2023-11-29 | 5.66 | 5.68 | 5.63 | 5.65 | 4.80 | qfq | 15,765,436 | 89,035,073 | -0.35% |
| 2023-11-28 | 5.72 | 5.74 | 5.67 | 5.67 | 4.82 | qfq | 15,367,256 | 87,477,850 | -0.87% |
| 2023-11-27 | 5.77 | 5.77 | 5.71 | 5.72 | 4.86 | qfq | 12,755,500 | 73,037,976 | -0.69% |
| 2023-11-24 | 5.76 | 5.78 | 5.75 | 5.76 | 4.89 | qfq | 5,964,500 | 34,398,074 | 0.00% |
| 2023-11-23 | 5.74 | 5.77 | 5.72 | 5.76 | 4.89 | qfq | 6,511,959 | 37,433,980 | 0.35% |
| 2023-11-22 | 5.76 | 5.77 | 5.74 | 5.74 | 4.88 | qfq | 9,508,878 | 54,733,560 | -0.35% |
| 2023-11-21 | 5.74 | 5.78 | 5.74 | 5.76 | 4.89 | qfq | 12,268,904 | 70,735,613 | 0.35% |
| 2023-11-20 | 5.74 | 5.77 | 5.72 | 5.74 | 4.88 | qfq | 14,281,300 | 82,016,495 | -0.17% |
| 2023-11-17 | 5.76 | 5.77 | 5.72 | 5.75 | 4.88 | qfq | 11,588,859 | 66,484,915 | -0.35% |
| 2023-11-16 | 5.76 | 5.79 | 5.75 | 5.77 | 4.90 | qfq | 10,637,637 | 61,376,656 | 0.00% |
| 2023-11-15 | 5.76 | 5.78 | 5.75 | 5.77 | 4.90 | qfq | 6,894,113 | 39,741,206 | 0.35% |
| 2023-11-14 | 5.79 | 5.80 | 5.74 | 5.75 | 4.88 | qfq | 13,853,969 | 79,778,010 | -0.69% |
| 2023-11-13 | 5.76 | 5.79 | 5.75 | 5.79 | 4.92 | qfq | 7,176,600 | 41,401,103 | 0.17% |
| 2023-11-10 | 5.77 | 5.79 | 5.76 | 5.78 | 4.91 | qfq | 7,819,000 | 45,152,942 | 0.00% |
| 2023-11-09 | 5.76 | 5.80 | 5.74 | 5.78 | 4.91 | qfq | 13,338,738 | 77,073,453 | 0.17% |
| 2023-11-08 | 5.80 | 5.80 | 5.75 | 5.77 | 4.90 | qfq | 15,220,100 | 87,806,406 | -0.52% |
| 2023-11-07 | 5.78 | 5.82 | 5.78 | 5.80 | 4.93 | qfq | 9,695,100 | 56,253,766 | -0.17% |
| 2023-11-06 | 5.82 | 5.83 | 5.77 | 5.81 | 4.93 | qfq | 23,506,177 | 136,179,030 | 0.00% |
| 2023-11-03 | 5.90 | 5.92 | 5.81 | 5.81 | 4.93 | qfq | 25,485,846 | 148,881,785 | -1.69% |
| 2023-11-02 | 5.89 | 5.93 | 5.87 | 5.91 | 5.02 | qfq | 18,928,653 | 111,663,200 | 0.34% |
| 2023-11-01 | 5.98 | 5.99 | 5.89 | 5.89 | 5.00 | qfq | 15,776,934 | 93,255,392 | -1.17% |
| 2023-10-31 | 5.96 | 5.99 | 5.90 | 5.96 | 5.06 | qfq | 16,935,609 | 100,833,952 | 0.00% |
| 2023-10-30 | 5.98 | 6.02 | 5.82 | 5.96 | 5.06 | qfq | 40,766,987 | 240,712,579 | -0.67% |
| 2023-10-27 | 5.97 | 6.05 | 5.97 | 6.00 | 5.10 | qfq | 10,152,894 | 60,991,846 | -0.17% |
| 2023-10-26 | 5.93 | 6.02 | 5.93 | 6.01 | 5.10 | qfq | 8,759,380 | 52,482,486 | 0.84% |
| 2023-10-25 | 5.93 | 5.99 | 5.87 | 5.96 | 5.06 | qfq | 11,924,800 | 70,904,465 | 0.68% |
| 2023-10-24 | 6.00 | 6.02 | 5.88 | 5.92 | 5.03 | qfq | 20,389,800 | 120,936,736 | -0.84% |
| 2023-10-23 | 5.98 | 6.04 | 5.94 | 5.97 | 5.07 | qfq | 12,817,200 | 76,992,680 | -0.50% |
| 2023-10-20 | 6.01 | 6.05 | 5.97 | 6.00 | 5.10 | qfq | 11,086,159 | 66,606,098 | 0.00% |
| 2023-10-19 | 6.05 | 6.07 | 5.97 | 6.00 | 5.10 | qfq | 16,025,785 | 96,398,129 | -1.15% |
| 2023-10-18 | 6.12 | 6.14 | 6.05 | 6.07 | 5.16 | qfq | 10,834,978 | 66,007,173 | -0.82% |
| 2023-10-17 | 6.07 | 6.12 | 6.07 | 6.12 | 5.20 | qfq | 10,824,822 | 66,096,803 | 0.49% |
| 2023-10-16 | 6.09 | 6.12 | 6.04 | 6.09 | 5.17 | qfq | 12,603,622 | 76,693,756 | 0.16% |
| 2023-10-13 | 6.05 | 6.10 | 6.02 | 6.08 | 5.16 | qfq | 10,531,201 | 63,935,853 | 0.16% |
| 2023-10-12 | 6.03 | 6.09 | 6.03 | 6.07 | 5.16 | qfq | 11,898,094 | 72,182,932 | 1.17% |
| 2023-10-11 | 6.04 | 6.05 | 5.98 | 6.00 | 5.10 | qfq | 10,637,818 | 63,929,377 | -0.83% |
| 2023-10-10 | 6.00 | 6.05 | 6.00 | 6.05 | 5.14 | qfq | 14,007,567 | 84,547,515 | 0.50% |
| 2023-10-09 | 6.02 | 6.03 | 5.97 | 6.02 | 5.11 | qfq | 11,918,147 | 71,553,811 | -0.33% |
| 2023-09-28 | 6.06 | 6.08 | 6.04 | 6.04 | 5.13 | qfq | 12,972,901 | 78,533,553 | -0.33% |
| 2023-09-27 | 6.14 | 6.14 | 6.04 | 6.06 | 5.15 | qfq | 21,099,502 | 128,116,265 | -0.82% |
| 2023-09-26 | 6.14 | 6.15 | 6.10 | 6.11 | 5.19 | qfq | 9,008,106 | 55,134,027 | -0.49% |
| 2023-09-25 | 6.09 | 6.15 | 6.08 | 6.14 | 5.21 | qfq | 21,620,551 | 132,484,407 | 0.82% |
| 2023-09-22 | 6.08 | 6.10 | 6.03 | 6.09 | 5.17 | qfq | 15,360,805 | 93,339,921 | 0.50% |
| 2023-09-21 | 6.10 | 6.10 | 6.05 | 6.06 | 5.15 | qfq | 16,410,751 | 99,713,034 | -0.66% |
| 2023-09-20 | 6.11 | 6.11 | 6.07 | 6.10 | 5.18 | qfq | 16,536,536 | 100,829,006 | 0.16% |
| 2023-09-19 | 6.04 | 6.10 | 6.01 | 6.09 | 5.17 | qfq | 25,728,975 | 156,391,695 | 0.83% |
| 2023-09-18 | 6.02 | 6.06 | 5.97 | 6.04 | 5.13 | qfq | 16,547,100 | 99,569,100 | -0.17% |
| 2023-09-15 | 6.04 | 6.07 | 6.01 | 6.05 | 5.14 | qfq | 17,089,386 | 103,224,857 | 0.00% |
| 2023-09-14 | 6.00 | 6.05 | 5.98 | 6.05 | 5.14 | qfq | 34,584,980 | 208,658,458 | 1.17% |
| 2023-09-13 | 6.00 | 6.03 | 5.97 | 5.98 | 5.08 | qfq | 13,686,500 | 82,010,167 | 0.00% |
| 2023-09-12 | 5.96 | 5.99 | 5.93 | 5.98 | 5.08 | qfq | 14,612,645 | 87,248,253 | 0.50% |
| 2023-09-11 | 5.91 | 5.97 | 5.90 | 5.95 | 5.05 | qfq | 16,908,183 | 100,539,849 | 1.02% |
| 2023-09-08 | 5.91 | 5.91 | 5.87 | 5.89 | 5.00 | qfq | 7,173,500 | 42,235,717 | -0.34% |
| 2023-09-07 | 5.91 | 5.95 | 5.88 | 5.91 | 5.02 | qfq | 16,781,850 | 99,430,921 | 0.17% |
| 2023-09-06 | 5.87 | 5.92 | 5.86 | 5.90 | 5.01 | qfq | 12,580,100 | 74,044,708 | 0.51% |
| 2023-09-05 | 5.90 | 5.92 | 5.86 | 5.87 | 4.99 | qfq | 7,533,816 | 44,275,456 | -0.68% |
| 2023-09-04 | 5.87 | 5.94 | 5.82 | 5.91 | 5.02 | qfq | 17,293,143 | 102,089,079 | 0.85% |
| 2023-09-01 | 5.82 | 5.88 | 5.82 | 5.86 | 4.98 | qfq | 12,131,725 | 71,038,838 | 0.69% |
| 2023-08-31 | 5.84 | 5.87 | 5.82 | 5.82 | 4.94 | qfq | 11,884,993 | 69,359,483 | 0.00% |
| 2023-08-30 | 5.87 | 5.87 | 5.80 | 5.82 | 4.94 | qfq | 20,830,023 | 121,285,347 | -0.85% |
| 2023-08-29 | 5.96 | 5.96 | 5.82 | 5.87 | 4.99 | qfq | 29,842,200 | 175,049,932 | -1.51% |
| 2023-08-28 | 6.11 | 6.13 | 5.92 | 5.96 | 5.06 | qfq | 42,016,444 | 251,528,715 | 1.53% |
| 2023-08-25 | 5.84 | 5.90 | 5.83 | 5.87 | 4.99 | qfq | 18,505,216 | 108,643,758 | 0.34% |
| 2023-08-24 | 5.82 | 5.97 | 5.80 | 5.85 | 4.97 | qfq | 33,959,548 | 199,397,404 | 1.21% |
| 2023-08-23 | 5.77 | 5.83 | 5.76 | 5.78 | 4.91 | qfq | 11,211,677 | 65,032,266 | 0.00% |
| 2023-08-22 | 5.77 | 5.81 | 5.73 | 5.78 | 4.91 | qfq | 14,568,302 | 84,096,613 | 0.17% |
| 2023-08-21 | 5.84 | 5.84 | 5.77 | 5.77 | 4.90 | qfq | 9,843,910 | 57,118,927 | -0.69% |
| 2023-08-18 | 5.81 | 5.87 | 5.80 | 5.81 | 4.93 | qfq | 7,990,225 | 46,636,099 | 0.00% |
| 2023-08-17 | 5.90 | 5.90 | 5.78 | 5.81 | 4.93 | qfq | 14,003,400 | 81,406,775 | -1.36% |
| 2023-08-16 | 5.81 | 5.92 | 5.78 | 5.89 | 5.00 | qfq | 17,452,516 | 102,512,573 | 1.20% |
| 2023-08-15 | 5.77 | 5.84 | 5.77 | 5.82 | 4.94 | qfq | 10,138,068 | 58,846,583 | 1.04% |
| 2023-08-14 | 5.81 | 5.83 | 5.74 | 5.76 | 4.89 | qfq | 15,196,534 | 87,739,265 | -1.37% |
| 2023-08-11 | 5.95 | 5.95 | 5.84 | 5.84 | 4.96 | qfq | 11,981,689 | 70,330,629 | -1.52% |
| 2023-08-10 | 5.84 | 5.95 | 5.84 | 5.93 | 5.04 | qfq | 18,910,880 | 111,812,878 | 1.37% |
| 2023-08-09 | 5.84 | 5.88 | 5.83 | 5.85 | 4.97 | qfq | 10,773,251 | 63,095,143 | -0.34% |
| 2023-08-08 | 5.86 | 5.88 | 5.84 | 5.87 | 4.99 | qfq | 10,976,795 | 64,347,025 | 0.17% |
| 2023-08-07 | 5.91 | 5.93 | 5.84 | 5.86 | 4.98 | qfq | 18,920,859 | 111,130,555 | -1.68% |
| 2023-08-04 | 5.90 | 5.97 | 5.90 | 5.96 | 5.06 | qfq | 32,454,175 | 192,737,693 | 1.02% |
| 2023-08-03 | 5.83 | 5.90 | 5.81 | 5.90 | 5.01 | qfq | 17,890,180 | 104,931,157 | 1.37% |
| 2023-08-02 | 5.86 | 5.89 | 5.80 | 5.82 | 4.94 | qfq | 20,860,587 | 121,603,733 | -1.02% |
| 2023-08-01 | 5.90 | 5.92 | 5.85 | 5.88 | 4.99 | qfq | 15,311,458 | 90,034,220 | -0.34% |
| 2023-07-31 | 5.88 | 5.91 | 5.84 | 5.90 | 5.01 | qfq | 30,771,839 | 181,094,806 | 0.85% |
| 2023-07-28 | 5.73 | 5.86 | 5.72 | 5.85 | 4.97 | qfq | 30,544,535 | 177,533,724 | 2.09% |
| 2023-07-27 | 5.72 | 5.78 | 5.69 | 5.73 | 4.87 | qfq | 12,336,200 | 70,890,581 | 0.17% |
| 2023-07-26 | 5.70 | 5.73 | 5.69 | 5.72 | 4.86 | qfq | 8,956,097 | 51,197,929 | 0.35% |
| 2023-07-25 | 5.69 | 5.70 | 5.65 | 5.70 | 4.84 | qfq | 13,735,052 | 78,108,451 | 0.71% |
| 2023-07-24 | 5.57 | 5.67 | 5.55 | 5.66 | 4.81 | qfq | 19,104,832 | 107,576,394 | 1.62% |
| 2023-07-21 | 5.55 | 5.58 | 5.54 | 5.57 | 4.73 | qfq | 4,683,224 | 26,074,588 | 0.18% |
| 2023-07-20 | 5.59 | 5.60 | 5.55 | 5.56 | 4.72 | qfq | 5,383,829 | 30,013,952 | -0.36% |
| 2023-07-19 | 5.56 | 5.58 | 5.54 | 5.58 | 4.74 | qfq | 7,765,159 | 43,226,463 | 0.72% |
| 2023-07-18 | 5.55 | 5.55 | 5.53 | 5.54 | 4.71 | qfq | 4,635,300 | 25,690,712 | 0.00% |
| 2023-07-17 | 5.54 | 5.54 | 5.51 | 5.54 | 4.71 | qfq | 3,988,290 | 22,046,752 | -0.18% |