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
方正证券601901.SH
最近收盘价6.972026-07-17
最近交易日2026-07-17
成交量（股）87,054,907
成交额（元）614,041,207
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-01-31 | 2026-02-06 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.0593 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.023 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-25 | 2023-08-01 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.12 | 7.17 | 6.93 | 6.97 | 6.97 | qfq | 87,054,907 | 614,041,207 | -2.38% |
| 2026-07-16 | 7.17 | 7.22 | 7.12 | 7.14 | 7.14 | qfq | 52,581,544 | 376,682,401 | -1.24% |
| 2026-07-15 | 7.11 | 7.25 | 7.11 | 7.23 | 7.23 | qfq | 73,601,602 | 528,865,579 | 1.26% |
| 2026-07-14 | 7.11 | 7.14 | 7.07 | 7.14 | 7.14 | qfq | 55,721,745 | 396,097,981 | 0.00% |
| 2026-07-13 | 7.11 | 7.27 | 7.10 | 7.14 | 7.14 | qfq | 67,865,167 | 487,048,859 | 0.00% |
| 2026-07-10 | 7.19 | 7.20 | 7.09 | 7.14 | 7.14 | qfq | 59,707,899 | 426,457,110 | -1.11% |
| 2026-07-09 | 7.12 | 7.22 | 7.10 | 7.22 | 7.22 | qfq | 61,125,841 | 437,261,618 | 1.69% |
| 2026-07-08 | 7.08 | 7.14 | 7.05 | 7.10 | 7.10 | qfq | 48,052,631 | 341,009,504 | -0.14% |
| 2026-07-07 | 7.18 | 7.23 | 7.07 | 7.11 | 7.11 | qfq | 65,695,898 | 468,676,509 | -1.80% |
| 2026-07-06 | 7.37 | 7.40 | 7.20 | 7.24 | 7.24 | qfq | 89,810,841 | 654,248,802 | -1.09% |
| 2026-07-03 | 7.38 | 7.40 | 7.29 | 7.32 | 7.32 | qfq | 89,529,297 | 656,827,155 | -0.27% |
| 2026-07-02 | 7.42 | 7.45 | 7.30 | 7.34 | 7.34 | qfq | 122,148,548 | 897,418,565 | -1.87% |
| 2026-07-01 | 7.18 | 7.57 | 7.13 | 7.48 | 7.48 | qfq | 195,084,837 | 1,441,223,288 | 3.89% |
| 2026-06-30 | 7.12 | 7.40 | 7.08 | 7.20 | 7.20 | qfq | 97,948,865 | 706,603,137 | 0.70% |
| 2026-06-29 | 7.19 | 7.25 | 7.09 | 7.15 | 7.15 | qfq | 108,377,168 | 776,449,519 | 0.00% |
| 2026-06-26 | 7.40 | 7.52 | 7.15 | 7.15 | 7.15 | qfq | 182,257,061 | 1,333,660,484 | -4.92% |
| 2026-06-25 | 7.09 | 7.78 | 7.06 | 7.52 | 7.52 | qfq | 316,974,487 | 2,371,511,165 | 5.47% |
| 2026-06-24 | 6.99 | 7.36 | 6.92 | 7.13 | 7.13 | qfq | 180,227,369 | 1,280,246,961 | 1.13% |
| 2026-06-23 | 6.99 | 7.21 | 6.96 | 7.05 | 7.05 | qfq | 157,587,663 | 1,117,560,064 | 0.57% |
| 2026-06-22 | 6.63 | 7.03 | 6.61 | 7.01 | 7.01 | qfq | 150,338,173 | 1,031,750,157 | 5.26% |
| 2026-06-18 | 6.79 | 6.82 | 6.66 | 6.66 | 6.66 | qfq | 61,416,679 | 412,823,183 | -2.35% |
| 2026-06-17 | 6.86 | 6.91 | 6.79 | 6.82 | 6.82 | qfq | 47,573,147 | 325,362,465 | -0.87% |
| 2026-06-16 | 6.81 | 6.91 | 6.78 | 6.88 | 6.88 | qfq | 62,743,398 | 429,931,489 | 0.29% |
| 2026-06-15 | 6.74 | 7.01 | 6.71 | 6.86 | 6.86 | qfq | 127,609,506 | 877,378,642 | 2.69% |
| 2026-06-12 | 6.50 | 6.71 | 6.48 | 6.68 | 6.68 | qfq | 91,098,340 | 603,127,093 | 2.93% |
| 2026-06-11 | 6.48 | 6.56 | 6.44 | 6.49 | 6.49 | qfq | 47,857,061 | 310,606,190 | -0.61% |
| 2026-06-10 | 6.42 | 6.54 | 6.40 | 6.53 | 6.53 | qfq | 68,479,193 | 444,040,090 | 1.40% |
| 2026-06-09 | 6.42 | 6.45 | 6.38 | 6.44 | 6.44 | qfq | 39,176,803 | 251,441,644 | 0.78% |
| 2026-06-08 | 6.43 | 6.50 | 6.37 | 6.39 | 6.39 | qfq | 51,756,696 | 332,437,487 | -1.99% |
| 2026-06-05 | 6.52 | 6.58 | 6.45 | 6.52 | 6.52 | qfq | 60,065,500 | 391,102,181 | -0.15% |
| 2026-06-04 | 6.61 | 6.65 | 6.42 | 6.53 | 6.53 | qfq | 90,313,640 | 588,421,915 | -1.66% |
| 2026-06-03 | 6.72 | 6.72 | 6.61 | 6.64 | 6.64 | qfq | 79,601,511 | 529,609,094 | -1.19% |
| 2026-06-02 | 6.76 | 6.79 | 6.68 | 6.72 | 6.72 | qfq | 71,724,328 | 482,342,151 | -1.03% |
| 2026-06-01 | 6.80 | 6.83 | 6.70 | 6.79 | 6.79 | qfq | 85,265,980 | 577,280,898 | -1.45% |
| 2026-05-29 | 6.84 | 6.94 | 6.83 | 6.89 | 6.89 | qfq | 87,352,438 | 600,851,752 | 0.58% |
| 2026-05-28 | 7.01 | 7.01 | 6.83 | 6.85 | 6.85 | qfq | 77,324,172 | 532,885,816 | -2.14% |
| 2026-05-27 | 7.07 | 7.16 | 6.95 | 7.00 | 7.00 | qfq | 84,261,731 | 592,849,513 | -1.27% |
| 2026-05-26 | 7.06 | 7.17 | 7.01 | 7.09 | 7.09 | qfq | 77,915,177 | 552,931,302 | 0.00% |
| 2026-05-25 | 7.06 | 7.11 | 7.02 | 7.09 | 7.09 | qfq | 55,925,672 | 394,966,519 | 0.42% |
| 2026-05-22 | 7.02 | 7.13 | 6.93 | 7.06 | 7.06 | qfq | 87,203,690 | 615,288,609 | 0.71% |
| 2026-05-21 | 7.04 | 7.21 | 6.98 | 7.01 | 7.01 | qfq | 103,957,920 | 739,042,663 | 0.57% |
| 2026-05-20 | 7.02 | 7.03 | 6.96 | 6.97 | 6.97 | qfq | 43,386,376 | 303,219,485 | -0.99% |
| 2026-05-19 | 6.98 | 7.06 | 6.94 | 7.04 | 7.04 | qfq | 42,803,550 | 299,403,217 | 1.15% |
| 2026-05-18 | 6.99 | 7.04 | 6.91 | 6.96 | 6.96 | qfq | 53,913,296 | 375,335,150 | -0.71% |
| 2026-05-15 | 7.11 | 7.13 | 6.97 | 7.01 | 7.01 | qfq | 69,751,756 | 491,234,704 | -1.41% |
| 2026-05-14 | 7.27 | 7.28 | 7.11 | 7.11 | 7.11 | qfq | 53,050,875 | 381,896,518 | -1.93% |
| 2026-05-13 | 7.27 | 7.28 | 7.19 | 7.25 | 7.25 | qfq | 52,236,201 | 377,413,848 | -0.55% |
| 2026-05-12 | 7.26 | 7.33 | 7.23 | 7.29 | 7.29 | qfq | 58,524,866 | 425,919,759 | 0.14% |
| 2026-05-11 | 7.20 | 7.31 | 7.16 | 7.28 | 7.28 | qfq | 66,344,196 | 480,384,286 | 0.97% |
| 2026-05-08 | 7.21 | 7.25 | 7.18 | 7.21 | 7.21 | qfq | 50,531,114 | 364,382,346 | -0.28% |
| 2026-05-07 | 7.29 | 7.30 | 7.17 | 7.23 | 7.23 | qfq | 63,597,222 | 458,787,851 | -0.41% |
| 2026-05-06 | 7.20 | 7.28 | 7.18 | 7.26 | 7.26 | qfq | 72,323,559 | 523,060,642 | 1.11% |
| 2026-04-30 | 7.21 | 7.30 | 7.15 | 7.18 | 7.18 | qfq | 75,835,336 | 547,054,862 | 0.42% |
| 2026-04-29 | 7.05 | 7.16 | 7.04 | 7.15 | 7.15 | qfq | 64,842,759 | 459,975,401 | 1.13% |
| 2026-04-28 | 6.95 | 7.10 | 6.95 | 7.07 | 7.07 | qfq | 70,689,248 | 498,311,159 | 1.58% |
| 2026-04-27 | 6.94 | 6.99 | 6.94 | 6.96 | 6.96 | qfq | 36,775,288 | 256,051,249 | 0.14% |
| 2026-04-24 | 6.99 | 7.01 | 6.92 | 6.95 | 6.95 | qfq | 36,393,243 | 252,995,483 | -0.86% |
| 2026-04-23 | 7.01 | 7.07 | 6.99 | 7.01 | 7.01 | qfq | 52,028,373 | 365,614,799 | -0.28% |
| 2026-04-22 | 6.98 | 7.09 | 6.98 | 7.03 | 7.03 | qfq | 45,457,063 | 319,802,462 | 0.29% |
| 2026-04-21 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | qfq | 36,602,597 | 256,198,415 | -0.43% |
| 2026-04-20 | 7.06 | 7.08 | 7.00 | 7.04 | 7.04 | qfq | 53,058,516 | 373,148,830 | 0.00% |
| 2026-04-17 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | qfq | 51,270,322 | 361,724,953 | -1.12% |
| 2026-04-16 | 7.16 | 7.18 | 7.09 | 7.12 | 7.12 | qfq | 54,014,024 | 385,057,050 | -0.28% |
| 2026-04-15 | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | qfq | 40,698,061 | 290,845,263 | -0.14% |
| 2026-04-14 | 7.16 | 7.17 | 7.08 | 7.15 | 7.15 | qfq | 42,291,180 | 300,864,364 | 0.56% |
| 2026-04-13 | 7.06 | 7.16 | 7.06 | 7.11 | 7.11 | qfq | 50,496,450 | 359,457,135 | 0.00% |
| 2026-04-10 | 7.00 | 7.23 | 6.99 | 7.11 | 7.11 | qfq | 111,057,869 | 793,208,790 | 2.45% |
| 2026-04-09 | 6.97 | 6.98 | 6.91 | 6.94 | 6.94 | qfq | 47,869,852 | 332,551,121 | -1.42% |
| 2026-04-08 | 6.92 | 7.04 | 6.90 | 7.04 | 7.04 | qfq | 82,862,734 | 578,243,759 | 3.07% |
| 2026-04-07 | 6.87 | 6.90 | 6.79 | 6.83 | 6.83 | qfq | 51,665,913 | 353,056,523 | -0.87% |
| 2026-04-03 | 6.82 | 7.04 | 6.81 | 6.89 | 6.89 | qfq | 85,054,678 | 588,462,813 | 1.47% |
| 2026-04-02 | 6.86 | 6.86 | 6.76 | 6.79 | 6.79 | qfq | 40,278,600 | 274,108,580 | -1.31% |
| 2026-04-01 | 6.86 | 6.90 | 6.81 | 6.88 | 6.88 | qfq | 60,690,898 | 415,951,971 | 1.33% |
| 2026-03-31 | 6.88 | 6.94 | 6.78 | 6.79 | 6.79 | qfq | 71,703,446 | 491,248,998 | -1.45% |
| 2026-03-30 | 6.85 | 6.93 | 6.82 | 6.89 | 6.89 | qfq | 47,813,690 | 328,404,694 | -0.43% |
| 2026-03-27 | 6.82 | 6.93 | 6.81 | 6.92 | 6.92 | qfq | 34,969,076 | 241,037,158 | 0.73% |
| 2026-03-26 | 6.99 | 7.02 | 6.85 | 6.87 | 6.87 | qfq | 55,973,453 | 387,171,542 | -2.14% |
| 2026-03-25 | 6.94 | 7.05 | 6.93 | 7.02 | 7.02 | qfq | 51,580,616 | 360,388,275 | 1.15% |
| 2026-03-24 | 6.93 | 7.00 | 6.86 | 6.94 | 6.94 | qfq | 72,158,875 | 500,549,906 | 1.31% |
| 2026-03-23 | 7.11 | 7.12 | 6.81 | 6.85 | 6.85 | qfq | 91,406,026 | 636,140,175 | -4.73% |
| 2026-03-20 | 7.29 | 7.31 | 7.19 | 7.19 | 7.19 | qfq | 52,234,775 | 379,024,447 | -1.37% |
| 2026-03-19 | 7.35 | 7.36 | 7.25 | 7.29 | 7.29 | qfq | 50,892,403 | 372,072,309 | -1.35% |
| 2026-03-18 | 7.39 | 7.40 | 7.34 | 7.39 | 7.39 | qfq | 40,459,886 | 297,996,992 | -0.14% |
| 2026-03-17 | 7.38 | 7.51 | 7.38 | 7.40 | 7.40 | qfq | 60,685,845 | 452,068,024 | 0.27% |
| 2026-03-16 | 7.38 | 7.40 | 7.34 | 7.38 | 7.38 | qfq | 39,646,086 | 292,080,581 | -0.40% |
| 2026-03-13 | 7.38 | 7.47 | 7.36 | 7.41 | 7.41 | qfq | 46,503,528 | 344,759,082 | 0.14% |
| 2026-03-12 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | qfq | 46,037,259 | 340,643,619 | 0.27% |
| 2026-03-11 | 7.36 | 7.40 | 7.33 | 7.38 | 7.38 | qfq | 40,392,699 | 297,723,392 | 0.14% |
| 2026-03-10 | 7.33 | 7.38 | 7.33 | 7.37 | 7.37 | qfq | 48,899,708 | 359,441,360 | 0.96% |
| 2026-03-09 | 7.33 | 7.34 | 7.28 | 7.30 | 7.30 | qfq | 70,058,518 | 511,758,749 | -1.75% |
| 2026-03-06 | 7.35 | 7.45 | 7.34 | 7.43 | 7.43 | qfq | 45,725,019 | 338,670,570 | 0.68% |
| 2026-03-05 | 7.39 | 7.41 | 7.35 | 7.38 | 7.38 | qfq | 43,086,142 | 317,788,368 | 0.68% |
| 2026-03-04 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | qfq | 71,341,023 | 524,496,279 | -1.21% |
| 2026-03-03 | 7.56 | 7.59 | 7.40 | 7.42 | 7.42 | qfq | 87,129,772 | 653,638,877 | -1.72% |
| 2026-03-02 | 7.62 | 7.63 | 7.52 | 7.55 | 7.55 | qfq | 81,724,090 | 618,056,277 | -1.69% |
| 2026-02-27 | 7.66 | 7.71 | 7.65 | 7.68 | 7.68 | qfq | 54,378,596 | 417,529,009 | 0.00% |
| 2026-02-26 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | qfq | 41,270,157 | 316,875,773 | -0.26% |
| 2026-02-25 | 7.70 | 7.78 | 7.68 | 7.70 | 7.70 | qfq | 96,096,657 | 742,393,560 | 0.13% |
| 2026-02-24 | 7.67 | 7.71 | 7.66 | 7.69 | 7.69 | qfq | 35,755,887 | 274,776,124 | 0.65% |
| 2026-02-13 | 7.71 | 7.74 | 7.64 | 7.64 | 7.64 | qfq | 47,785,400 | 367,864,993 | -1.04% |
| 2026-02-12 | 7.76 | 7.77 | 7.71 | 7.72 | 7.72 | qfq | 44,774,200 | 346,212,095 | -0.52% |
| 2026-02-11 | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | qfq | 38,271,897 | 297,371,822 | -0.13% |
| 2026-02-10 | 7.79 | 7.80 | 7.76 | 7.77 | 7.77 | qfq | 37,425,394 | 291,022,525 | -0.26% |
| 2026-02-09 | 7.78 | 7.80 | 7.76 | 7.79 | 7.79 | qfq | 48,180,167 | 374,760,045 | 0.65% |
| 2026-02-06 | 7.76 | 7.79 | 7.73 | 7.74 | 7.74 | qfq | 43,308,141 | 336,093,847 | -0.77% |
| 2026-02-05 | 7.77 | 7.84 | 7.74 | 7.80 | 7.79 | qfq | 56,661,528 | 441,219,680 | 0.00% |
| 2026-02-04 | 7.74 | 7.82 | 7.71 | 7.80 | 7.79 | qfq | 70,417,398 | 546,512,176 | 0.65% |
| 2026-02-03 | 7.82 | 7.83 | 7.71 | 7.75 | 7.74 | qfq | 80,154,674 | 620,995,884 | -0.39% |
| 2026-02-02 | 7.84 | 7.93 | 7.77 | 7.78 | 7.77 | qfq | 104,019,003 | 815,414,619 | -1.02% |
| 2026-01-30 | 7.94 | 7.97 | 7.83 | 7.86 | 7.85 | qfq | 149,033,810 | 1,176,010,791 | -2.00% |
| 2026-01-29 | 7.91 | 8.03 | 7.82 | 8.02 | 8.01 | qfq | 179,783,286 | 1,420,664,254 | 1.13% |
| 2026-01-28 | 7.96 | 8.08 | 7.91 | 7.93 | 7.92 | qfq | 167,678,941 | 1,342,524,118 | -0.63% |
| 2026-01-27 | 7.93 | 8.02 | 7.79 | 7.98 | 7.97 | qfq | 141,783,448 | 1,122,791,172 | 0.50% |
| 2026-01-26 | 7.91 | 8.04 | 7.89 | 7.94 | 7.93 | qfq | 116,611,185 | 926,620,110 | 0.51% |
| 2026-01-23 | 7.90 | 7.93 | 7.88 | 7.90 | 7.89 | qfq | 78,480,626 | 620,288,560 | 0.00% |
| 2026-01-22 | 7.87 | 7.96 | 7.87 | 7.90 | 7.89 | qfq | 68,927,839 | 545,015,917 | 0.38% |
| 2026-01-21 | 7.92 | 7.93 | 7.86 | 7.87 | 7.86 | qfq | 87,994,777 | 695,045,649 | -1.01% |
| 2026-01-20 | 7.93 | 7.96 | 7.91 | 7.95 | 7.94 | qfq | 71,447,775 | 566,605,413 | 0.25% |
| 2026-01-19 | 7.90 | 7.95 | 7.88 | 7.93 | 7.92 | qfq | 67,941,273 | 537,966,534 | 0.00% |
| 2026-01-16 | 8.02 | 8.04 | 7.91 | 7.93 | 7.92 | qfq | 79,688,501 | 634,204,757 | -0.25% |
| 2026-01-15 | 8.05 | 8.11 | 7.93 | 7.95 | 7.94 | qfq | 119,581,695 | 957,711,023 | -1.97% |
| 2026-01-14 | 8.15 | 8.32 | 8.04 | 8.11 | 8.10 | qfq | 203,431,649 | 1,671,024,070 | -0.86% |
| 2026-01-13 | 8.08 | 8.45 | 8.08 | 8.18 | 8.17 | qfq | 259,247,713 | 2,146,077,452 | 2.25% |
| 2026-01-12 | 7.90 | 8.02 | 7.88 | 8.00 | 7.99 | qfq | 103,874,579 | 826,632,215 | 1.01% |
| 2026-01-09 | 7.89 | 7.95 | 7.86 | 7.92 | 7.91 | qfq | 81,601,193 | 644,892,038 | 0.38% |
| 2026-01-08 | 7.98 | 7.98 | 7.87 | 7.89 | 7.88 | qfq | 87,980,710 | 696,074,968 | -1.50% |
| 2026-01-07 | 8.07 | 8.08 | 7.97 | 8.01 | 8.00 | qfq | 90,188,802 | 723,864,751 | -0.87% |
| 2026-01-06 | 7.88 | 8.08 | 7.86 | 8.08 | 8.07 | qfq | 150,068,822 | 1,200,565,895 | 2.67% |
| 2026-01-05 | 7.82 | 7.87 | 7.78 | 7.87 | 7.86 | qfq | 73,108,834 | 573,117,608 | 0.90% |
| 2025-12-31 | 7.82 | 7.86 | 7.78 | 7.80 | 7.79 | qfq | 41,243,329 | 322,204,857 | -0.26% |
| 2025-12-30 | 7.82 | 7.87 | 7.80 | 7.82 | 7.81 | qfq | 33,941,833 | 265,565,722 | -0.13% |
| 2025-12-29 | 7.85 | 7.88 | 7.82 | 7.83 | 7.82 | qfq | 38,376,769 | 301,306,429 | -0.51% |
| 2025-12-26 | 7.83 | 7.92 | 7.81 | 7.87 | 7.86 | qfq | 67,701,001 | 533,067,352 | 0.51% |
| 2025-12-25 | 7.76 | 7.84 | 7.75 | 7.83 | 7.82 | qfq | 45,481,752 | 355,564,568 | 0.64% |
| 2025-12-24 | 7.71 | 7.78 | 7.71 | 7.78 | 7.77 | qfq | 35,330,561 | 273,962,533 | 0.65% |
| 2025-12-23 | 7.79 | 7.80 | 7.72 | 7.73 | 7.72 | qfq | 45,821,022 | 355,777,232 | -0.77% |
| 2025-12-22 | 7.79 | 7.82 | 7.77 | 7.79 | 7.78 | qfq | 41,105,881 | 320,665,075 | -0.26% |
| 2025-12-19 | 7.77 | 7.84 | 7.75 | 7.81 | 7.80 | qfq | 42,694,100 | 333,307,227 | 0.39% |
| 2025-12-18 | 7.85 | 7.87 | 7.76 | 7.78 | 7.77 | qfq | 55,034,300 | 428,946,596 | -1.14% |
| 2025-12-17 | 7.79 | 7.93 | 7.71 | 7.87 | 7.86 | qfq | 62,661,288 | 489,958,134 | 0.90% |
| 2025-12-16 | 7.79 | 7.83 | 7.76 | 7.80 | 7.79 | qfq | 40,187,828 | 313,161,217 | -0.13% |
| 2025-12-15 | 7.73 | 7.87 | 7.73 | 7.81 | 7.80 | qfq | 53,568,727 | 418,666,756 | 0.26% |
| 2025-12-12 | 7.75 | 7.81 | 7.73 | 7.79 | 7.78 | qfq | 48,460,004 | 376,308,332 | 0.65% |
| 2025-12-11 | 7.81 | 7.82 | 7.74 | 7.74 | 7.73 | qfq | 41,835,620 | 325,199,290 | -1.15% |
| 2025-12-10 | 7.78 | 7.85 | 7.75 | 7.83 | 7.82 | qfq | 39,025,728 | 304,198,584 | 0.38% |
| 2025-12-09 | 7.83 | 7.85 | 7.77 | 7.80 | 7.79 | qfq | 58,117,700 | 453,621,732 | -0.76% |
| 2025-12-08 | 7.88 | 8.00 | 7.84 | 7.86 | 7.85 | qfq | 134,690,408 | 1,067,513,201 | 1.16% |
| 2025-12-05 | 7.63 | 7.83 | 7.61 | 7.77 | 7.76 | qfq | 91,516,298 | 707,952,569 | 1.57% |
| 2025-12-04 | 7.64 | 7.67 | 7.62 | 7.65 | 7.64 | qfq | 34,848,570 | 266,328,928 | 0.26% |
| 2025-12-03 | 7.70 | 7.71 | 7.61 | 7.63 | 7.62 | qfq | 42,045,553 | 321,670,686 | -0.52% |
| 2025-12-02 | 7.73 | 7.74 | 7.66 | 7.67 | 7.66 | qfq | 46,371,307 | 356,476,471 | -1.03% |
| 2025-12-01 | 7.71 | 7.77 | 7.71 | 7.75 | 7.74 | qfq | 45,716,481 | 353,841,316 | 0.00% |
| 2025-11-28 | 7.72 | 7.75 | 7.68 | 7.75 | 7.74 | qfq | 36,840,833 | 284,361,359 | 0.39% |
| 2025-11-27 | 7.70 | 7.75 | 7.68 | 7.72 | 7.71 | qfq | 41,689,551 | 322,133,014 | 0.26% |
| 2025-11-26 | 7.76 | 7.78 | 7.69 | 7.70 | 7.69 | qfq | 63,699,062 | 492,748,960 | -0.77% |
| 2025-11-25 | 7.82 | 7.85 | 7.74 | 7.76 | 7.75 | qfq | 92,055,048 | 717,620,198 | -0.51% |
| 2025-11-24 | 7.83 | 7.85 | 7.75 | 7.80 | 7.79 | qfq | 83,909,789 | 654,105,764 | 0.00% |
| 2025-11-21 | 8.04 | 8.09 | 7.80 | 7.80 | 7.79 | qfq | 117,719,699 | 934,753,785 | -3.82% |
| 2025-11-20 | 8.28 | 8.30 | 8.10 | 8.11 | 8.10 | qfq | 118,734,313 | 976,784,865 | 0.37% |
| 2025-11-19 | 8.06 | 8.12 | 8.04 | 8.08 | 8.07 | qfq | 50,738,258 | 410,058,731 | 0.12% |
| 2025-11-18 | 8.14 | 8.17 | 8.06 | 8.07 | 8.06 | qfq | 72,098,699 | 585,165,609 | -0.98% |
| 2025-11-17 | 8.23 | 8.24 | 8.13 | 8.15 | 8.14 | qfq | 75,374,998 | 616,110,263 | -1.33% |
| 2025-11-14 | 8.23 | 8.34 | 8.22 | 8.26 | 8.25 | qfq | 67,504,590 | 558,698,022 | -0.24% |
| 2025-11-13 | 8.21 | 8.30 | 8.19 | 8.28 | 8.27 | qfq | 62,122,232 | 512,443,485 | 0.98% |
| 2025-11-12 | 8.30 | 8.31 | 8.19 | 8.20 | 8.19 | qfq | 61,334,812 | 505,540,087 | -1.09% |
| 2025-11-11 | 8.33 | 8.38 | 8.27 | 8.29 | 8.28 | qfq | 61,906,442 | 514,290,087 | -0.84% |
| 2025-11-10 | 8.23 | 8.40 | 8.22 | 8.36 | 8.35 | qfq | 99,503,077 | 828,091,003 | 0.97% |
| 2025-11-07 | 8.14 | 8.38 | 8.11 | 8.28 | 8.27 | qfq | 133,267,932 | 1,098,912,064 | 1.47% |
| 2025-11-06 | 8.10 | 8.18 | 8.09 | 8.16 | 8.15 | qfq | 86,702,012 | 705,999,938 | 0.74% |
| 2025-11-05 | 8.10 | 8.15 | 8.05 | 8.10 | 8.09 | qfq | 101,745,186 | 824,498,405 | -1.46% |
| 2025-11-04 | 8.22 | 8.27 | 8.14 | 8.22 | 8.21 | qfq | 89,591,604 | 734,805,113 | 0.00% |
| 2025-11-03 | 8.22 | 8.25 | 8.16 | 8.22 | 8.21 | qfq | 80,890,264 | 662,807,807 | -0.12% |
| 2025-10-31 | 8.37 | 8.39 | 8.23 | 8.23 | 8.22 | qfq | 144,108,530 | 1,192,249,450 | -1.32% |
| 2025-10-30 | 8.38 | 8.44 | 8.31 | 8.34 | 8.33 | qfq | 135,053,226 | 1,130,275,151 | -1.07% |
| 2025-10-29 | 8.21 | 8.45 | 8.20 | 8.43 | 8.42 | qfq | 164,732,375 | 1,377,766,879 | 2.55% |
| 2025-10-28 | 8.26 | 8.27 | 8.19 | 8.22 | 8.21 | qfq | 97,589,739 | 802,027,760 | -0.48% |
| 2025-10-27 | 8.22 | 8.30 | 8.16 | 8.26 | 8.25 | qfq | 153,880,644 | 1,267,285,103 | 1.47% |
| 2025-10-24 | 8.09 | 8.17 | 8.08 | 8.14 | 8.13 | qfq | 71,963,087 | 583,927,256 | -0.12% |
| 2025-10-23 | 8.11 | 8.16 | 8.05 | 8.15 | 8.08 | qfq | 76,828,664 | 621,915,821 | 0.62% |
| 2025-10-22 | 8.15 | 8.16 | 8.08 | 8.10 | 8.03 | qfq | 71,221,276 | 577,573,643 | -0.98% |
| 2025-10-21 | 8.13 | 8.25 | 8.12 | 8.18 | 8.11 | qfq | 107,637,681 | 880,452,418 | 0.62% |
| 2025-10-20 | 8.15 | 8.19 | 8.10 | 8.13 | 8.06 | qfq | 84,611,208 | 688,567,329 | 0.74% |
| 2025-10-17 | 8.17 | 8.25 | 8.05 | 8.07 | 8.00 | qfq | 111,382,481 | 907,515,425 | -1.47% |
| 2025-10-16 | 8.15 | 8.22 | 8.13 | 8.19 | 8.12 | qfq | 101,473,778 | 829,474,137 | 0.00% |
| 2025-10-15 | 8.10 | 8.20 | 8.04 | 8.19 | 8.12 | qfq | 125,860,848 | 1,022,355,707 | 1.49% |
| 2025-10-14 | 8.08 | 8.20 | 8.05 | 8.07 | 8.00 | qfq | 145,703,847 | 1,184,545,736 | 0.00% |
| 2025-10-13 | 8.02 | 8.10 | 8.00 | 8.07 | 8.00 | qfq | 145,106,247 | 1,168,919,911 | -1.59% |
| 2025-10-10 | 8.13 | 8.34 | 8.11 | 8.20 | 8.13 | qfq | 158,706,512 | 1,306,787,968 | 0.49% |
| 2025-10-09 | 8.13 | 8.20 | 8.05 | 8.16 | 8.09 | qfq | 132,645,608 | 1,078,548,375 | 0.25% |
| 2025-09-30 | 8.22 | 8.25 | 8.09 | 8.14 | 8.07 | qfq | 121,453,244 | 990,276,292 | -1.33% |
| 2025-09-29 | 7.96 | 8.38 | 7.92 | 8.25 | 8.18 | qfq | 211,314,271 | 1,723,380,583 | 3.51% |
| 2025-09-26 | 8.00 | 8.07 | 7.96 | 7.97 | 7.90 | qfq | 81,353,013 | 651,504,220 | -0.87% |
| 2025-09-25 | 8.01 | 8.08 | 7.98 | 8.04 | 7.97 | qfq | 99,162,852 | 795,786,361 | 0.12% |
| 2025-09-24 | 7.97 | 8.07 | 7.95 | 8.03 | 7.96 | qfq | 98,570,481 | 788,933,148 | 0.25% |
| 2025-09-23 | 8.09 | 8.10 | 7.92 | 8.01 | 7.94 | qfq | 103,060,721 | 823,439,701 | -1.72% |
| 2025-09-22 | 8.14 | 8.15 | 8.04 | 8.15 | 8.08 | qfq | 84,388,778 | 683,456,494 | 0.25% |
| 2025-09-19 | 8.14 | 8.18 | 8.10 | 8.13 | 8.06 | qfq | 61,540,218 | 501,136,537 | -0.49% |
| 2025-09-18 | 8.34 | 8.35 | 8.08 | 8.17 | 8.10 | qfq | 137,173,031 | 1,129,846,266 | -2.62% |
| 2025-09-17 | 8.31 | 8.42 | 8.28 | 8.39 | 8.32 | qfq | 84,071,945 | 702,172,841 | 0.96% |
| 2025-09-16 | 8.33 | 8.39 | 8.24 | 8.31 | 8.24 | qfq | 84,335,299 | 700,476,172 | -0.12% |
| 2025-09-15 | 8.40 | 8.44 | 8.28 | 8.32 | 8.25 | qfq | 82,017,821 | 685,095,883 | -0.95% |
| 2025-09-12 | 8.51 | 8.55 | 8.36 | 8.40 | 8.33 | qfq | 110,391,541 | 933,783,234 | -1.41% |
| 2025-09-11 | 8.27 | 8.52 | 8.22 | 8.52 | 8.45 | qfq | 138,887,487 | 1,165,805,243 | 3.02% |
| 2025-09-10 | 8.27 | 8.39 | 8.21 | 8.27 | 8.20 | qfq | 107,413,760 | 890,564,097 | 0.12% |
| 2025-09-09 | 8.29 | 8.33 | 8.23 | 8.26 | 8.19 | qfq | 71,024,210 | 587,677,532 | -0.48% |
| 2025-09-08 | 8.35 | 8.36 | 8.27 | 8.30 | 8.23 | qfq | 75,714,057 | 629,120,072 | -0.60% |
| 2025-09-05 | 8.30 | 8.37 | 8.24 | 8.35 | 8.28 | qfq | 85,027,246 | 706,733,009 | 0.48% |
| 2025-09-04 | 8.28 | 8.37 | 8.21 | 8.31 | 8.24 | qfq | 107,321,252 | 889,739,988 | 0.36% |
| 2025-09-03 | 8.56 | 8.59 | 8.23 | 8.28 | 8.21 | qfq | 121,819,088 | 1,022,094,029 | -2.93% |
| 2025-09-02 | 8.56 | 8.65 | 8.46 | 8.53 | 8.46 | qfq | 134,236,488 | 1,145,917,910 | -0.23% |
| 2025-09-01 | 8.70 | 8.73 | 8.51 | 8.55 | 8.48 | qfq | 143,519,130 | 1,231,011,264 | -1.04% |
| 2025-08-29 | 8.78 | 8.84 | 8.64 | 8.64 | 8.56 | qfq | 183,174,731 | 1,598,960,366 | -1.26% |
| 2025-08-28 | 8.61 | 8.76 | 8.54 | 8.75 | 8.67 | qfq | 118,716,503 | 1,028,441,350 | 1.51% |
| 2025-08-27 | 8.80 | 8.95 | 8.61 | 8.62 | 8.54 | qfq | 159,026,687 | 1,398,545,414 | -2.27% |
| 2025-08-26 | 8.82 | 8.89 | 8.80 | 8.82 | 8.74 | qfq | 78,001,556 | 690,147,274 | -0.68% |
| 2025-08-25 | 8.88 | 8.98 | 8.76 | 8.88 | 8.80 | qfq | 172,071,813 | 1,524,057,288 | 0.79% |
| 2025-08-22 | 8.53 | 8.84 | 8.53 | 8.81 | 8.73 | qfq | 166,853,977 | 1,453,939,377 | 2.56% |
| 2025-08-21 | 8.70 | 8.73 | 8.54 | 8.59 | 8.51 | qfq | 89,426,629 | 771,396,591 | -0.81% |
| 2025-08-20 | 8.48 | 8.67 | 8.42 | 8.66 | 8.58 | qfq | 104,179,448 | 888,467,430 | 1.88% |
| 2025-08-19 | 8.58 | 8.64 | 8.47 | 8.50 | 8.43 | qfq | 121,866,199 | 1,039,310,063 | -1.51% |
| 2025-08-18 | 8.63 | 8.75 | 8.52 | 8.63 | 8.55 | qfq | 177,334,570 | 1,532,070,073 | 0.82% |
| 2025-08-15 | 8.31 | 8.62 | 8.29 | 8.56 | 8.49 | qfq | 196,029,634 | 1,668,963,419 | 2.76% |
| 2025-08-14 | 8.36 | 8.48 | 8.31 | 8.33 | 8.26 | qfq | 128,977,108 | 1,081,903,104 | -0.24% |
| 2025-08-13 | 8.29 | 8.44 | 8.25 | 8.35 | 8.28 | qfq | 136,954,649 | 1,143,417,792 | 0.97% |
| 2025-08-12 | 8.27 | 8.30 | 8.22 | 8.27 | 8.20 | qfq | 51,840,628 | 428,279,643 | 0.12% |
| 2025-08-11 | 8.19 | 8.30 | 8.17 | 8.26 | 8.19 | qfq | 67,438,739 | 556,453,946 | 0.85% |
| 2025-08-08 | 8.22 | 8.23 | 8.13 | 8.19 | 8.12 | qfq | 47,515,699 | 388,866,731 | -0.61% |
| 2025-08-07 | 8.20 | 8.33 | 8.19 | 8.24 | 8.17 | qfq | 75,069,650 | 619,344,461 | 0.73% |
| 2025-08-06 | 8.12 | 8.18 | 8.11 | 8.18 | 8.11 | qfq | 48,742,652 | 397,417,431 | 0.49% |
| 2025-08-05 | 8.09 | 8.16 | 8.08 | 8.14 | 8.07 | qfq | 57,243,599 | 464,546,743 | 0.87% |
| 2025-08-04 | 8.04 | 8.09 | 8.02 | 8.07 | 8.00 | qfq | 52,361,202 | 421,536,867 | 0.00% |
| 2025-08-01 | 8.12 | 8.21 | 8.06 | 8.07 | 8.00 | qfq | 66,922,160 | 543,321,467 | -0.62% |
| 2025-07-31 | 8.25 | 8.33 | 8.08 | 8.12 | 8.05 | qfq | 78,336,702 | 642,191,653 | -1.93% |
| 2025-07-30 | 8.39 | 8.40 | 8.21 | 8.28 | 8.21 | qfq | 75,924,911 | 631,241,953 | -1.19% |
| 2025-07-29 | 8.38 | 8.39 | 8.23 | 8.38 | 8.31 | qfq | 76,387,087 | 635,183,258 | -0.12% |
| 2025-07-28 | 8.41 | 8.52 | 8.33 | 8.39 | 8.32 | qfq | 86,779,265 | 730,841,035 | -0.24% |
| 2025-07-25 | 8.37 | 8.63 | 8.35 | 8.41 | 8.34 | qfq | 119,298,741 | 1,007,684,342 | 0.00% |
| 2025-07-24 | 8.19 | 8.42 | 8.18 | 8.41 | 8.28 | qfq | 128,748,622 | 1,076,060,083 | 2.31% |
| 2025-07-23 | 8.19 | 8.33 | 8.18 | 8.22 | 8.09 | qfq | 135,818,429 | 1,120,328,741 | 0.49% |
| 2025-07-22 | 8.12 | 8.18 | 8.05 | 8.18 | 8.05 | qfq | 80,358,612 | 652,323,139 | 0.74% |
| 2025-07-21 | 8.03 | 8.13 | 8.01 | 8.12 | 7.99 | qfq | 85,591,943 | 692,328,955 | 1.00% |
| 2025-07-18 | 8.10 | 8.13 | 8.00 | 8.04 | 7.91 | qfq | 73,679,800 | 593,260,308 | -0.62% |
| 2025-07-17 | 8.04 | 8.10 | 8.02 | 8.09 | 7.96 | qfq | 41,919,801 | 337,816,110 | 0.62% |
| 2025-07-16 | 8.06 | 8.10 | 7.99 | 8.04 | 7.91 | qfq | 51,378,200 | 413,332,542 | -0.37% |
| 2025-07-15 | 8.11 | 8.15 | 8.02 | 8.07 | 7.94 | qfq | 89,987,381 | 727,100,218 | 0.50% |
| 2025-07-14 | 8.16 | 8.17 | 8.02 | 8.03 | 7.90 | qfq | 69,160,282 | 558,441,553 | -1.11% |
| 2025-07-11 | 8.01 | 8.27 | 7.98 | 8.12 | 7.99 | qfq | 142,909,588 | 1,164,322,352 | 1.75% |
| 2025-07-10 | 7.89 | 8.03 | 7.88 | 7.98 | 7.85 | qfq | 65,558,900 | 522,598,398 | 1.01% |
| 2025-07-09 | 7.93 | 8.02 | 7.89 | 7.90 | 7.78 | qfq | 40,529,582 | 322,369,952 | -0.50% |
| 2025-07-08 | 7.84 | 7.96 | 7.84 | 7.94 | 7.81 | qfq | 42,706,543 | 338,361,048 | 1.02% |
| 2025-07-07 | 7.82 | 7.89 | 7.82 | 7.86 | 7.74 | qfq | 26,303,174 | 206,803,296 | 0.13% |
| 2025-07-04 | 7.88 | 7.96 | 7.81 | 7.85 | 7.73 | qfq | 53,364,781 | 420,639,148 | -0.38% |
| 2025-07-03 | 7.87 | 7.90 | 7.83 | 7.88 | 7.76 | qfq | 36,838,800 | 289,859,616 | 0.25% |
| 2025-07-02 | 7.86 | 7.90 | 7.81 | 7.86 | 7.74 | qfq | 33,661,828 | 264,225,043 | -0.25% |
| 2025-07-01 | 7.93 | 7.93 | 7.83 | 7.88 | 7.76 | qfq | 41,782,839 | 328,776,565 | -0.38% |
| 2025-06-30 | 7.95 | 7.97 | 7.87 | 7.91 | 7.79 | qfq | 48,075,101 | 380,399,843 | -0.38% |
| 2025-06-27 | 7.99 | 8.13 | 7.93 | 7.94 | 7.81 | qfq | 74,526,831 | 598,121,999 | -0.25% |
| 2025-06-26 | 8.08 | 8.09 | 7.94 | 7.96 | 7.83 | qfq | 76,606,101 | 612,696,424 | -1.36% |
| 2025-06-25 | 7.86 | 8.11 | 7.83 | 8.07 | 7.94 | qfq | 120,473,854 | 961,601,695 | 2.93% |
| 2025-06-24 | 7.66 | 7.85 | 7.63 | 7.84 | 7.72 | qfq | 64,575,285 | 503,619,758 | 2.75% |
| 2025-06-23 | 7.46 | 7.65 | 7.45 | 7.63 | 7.51 | qfq | 37,141,980 | 281,309,413 | 1.73% |
| 2025-06-20 | 7.55 | 7.58 | 7.49 | 7.50 | 7.38 | qfq | 25,563,742 | 192,377,947 | -0.66% |
| 2025-06-19 | 7.68 | 7.69 | 7.52 | 7.55 | 7.43 | qfq | 39,268,868 | 297,931,086 | -2.08% |
| 2025-06-18 | 7.78 | 7.80 | 7.67 | 7.71 | 7.59 | qfq | 34,423,001 | 265,473,845 | -1.28% |
| 2025-06-17 | 7.80 | 7.82 | 7.76 | 7.81 | 7.69 | qfq | 32,586,429 | 253,690,949 | 0.13% |
| 2025-06-16 | 7.70 | 7.82 | 7.66 | 7.80 | 7.68 | qfq | 50,493,101 | 391,802,721 | 0.65% |
| 2025-06-13 | 7.79 | 7.95 | 7.72 | 7.75 | 7.63 | qfq | 115,112,063 | 899,367,487 | -0.77% |
| 2025-06-12 | 7.81 | 7.87 | 7.79 | 7.81 | 7.69 | qfq | 39,869,587 | 311,800,053 | -0.38% |
| 2025-06-11 | 7.73 | 7.89 | 7.73 | 7.84 | 7.72 | qfq | 54,331,327 | 425,985,833 | 1.42% |
| 2025-06-10 | 7.83 | 7.84 | 7.68 | 7.73 | 7.61 | qfq | 32,308,136 | 250,429,755 | -1.15% |
| 2025-06-09 | 7.76 | 7.87 | 7.76 | 7.82 | 7.70 | qfq | 44,493,155 | 348,201,433 | 1.16% |
| 2025-06-06 | 7.82 | 7.82 | 7.71 | 7.73 | 7.61 | qfq | 21,850,700 | 169,358,368 | -0.77% |
| 2025-06-05 | 7.77 | 7.82 | 7.73 | 7.79 | 7.67 | qfq | 31,900,565 | 248,065,106 | 0.26% |
| 2025-06-04 | 7.61 | 7.79 | 7.61 | 7.77 | 7.65 | qfq | 45,008,714 | 347,546,210 | 1.83% |
| 2025-06-03 | 7.55 | 7.66 | 7.52 | 7.63 | 7.51 | qfq | 29,948,498 | 227,933,739 | 0.26% |
| 2025-05-30 | 7.62 | 7.64 | 7.56 | 7.61 | 7.49 | qfq | 21,599,108 | 164,074,014 | -0.52% |
| 2025-05-29 | 7.57 | 7.67 | 7.56 | 7.65 | 7.53 | qfq | 26,513,164 | 202,352,249 | 1.32% |
| 2025-05-28 | 7.59 | 7.61 | 7.54 | 7.55 | 7.43 | qfq | 19,080,105 | 144,356,862 | -0.66% |
| 2025-05-27 | 7.62 | 7.64 | 7.56 | 7.60 | 7.48 | qfq | 19,768,749 | 150,156,389 | 0.00% |
| 2025-05-26 | 7.58 | 7.61 | 7.55 | 7.60 | 7.48 | qfq | 19,283,611 | 146,293,011 | 0.13% |
| 2025-05-23 | 7.68 | 7.72 | 7.59 | 7.59 | 7.47 | qfq | 27,670,740 | 211,803,330 | -1.17% |
| 2025-05-22 | 7.71 | 7.72 | 7.65 | 7.68 | 7.56 | qfq | 25,356,350 | 194,801,242 | -0.65% |
| 2025-05-21 | 7.75 | 7.79 | 7.72 | 7.73 | 7.61 | qfq | 21,566,255 | 167,158,404 | -0.51% |
| 2025-05-20 | 7.73 | 7.81 | 7.68 | 7.77 | 7.65 | qfq | 42,373,397 | 328,621,377 | 0.65% |
| 2025-05-19 | 7.65 | 7.75 | 7.62 | 7.72 | 7.60 | qfq | 36,792,657 | 283,530,838 | 1.18% |
| 2025-05-16 | 7.69 | 7.72 | 7.61 | 7.63 | 7.51 | qfq | 34,019,617 | 260,143,528 | -1.04% |
| 2025-05-15 | 7.80 | 7.83 | 7.69 | 7.71 | 7.59 | qfq | 42,405,656 | 328,562,204 | -1.78% |
| 2025-05-14 | 7.67 | 7.97 | 7.64 | 7.85 | 7.73 | qfq | 92,004,644 | 717,514,753 | 2.35% |
| 2025-05-13 | 7.77 | 7.77 | 7.66 | 7.67 | 7.55 | qfq | 35,653,028 | 274,542,030 | -0.78% |
| 2025-05-12 | 7.70 | 7.74 | 7.63 | 7.73 | 7.61 | qfq | 50,409,561 | 388,149,827 | 0.65% |
| 2025-05-09 | 7.62 | 7.75 | 7.53 | 7.68 | 7.56 | qfq | 46,587,885 | 356,047,205 | 0.52% |
| 2025-05-08 | 7.59 | 7.67 | 7.56 | 7.64 | 7.52 | qfq | 34,654,771 | 264,451,048 | 0.39% |
| 2025-05-07 | 7.74 | 7.79 | 7.56 | 7.61 | 7.49 | qfq | 63,861,365 | 489,543,577 | 0.26% |
| 2025-05-06 | 7.50 | 7.62 | 7.49 | 7.59 | 7.47 | qfq | 57,960,000 | 438,167,391 | 1.88% |
| 2025-04-30 | 7.39 | 7.53 | 7.38 | 7.45 | 7.33 | qfq | 53,735,525 | 401,131,723 | 1.64% |
| 2025-04-29 | 7.34 | 7.40 | 7.31 | 7.33 | 7.21 | qfq | 22,894,401 | 168,308,896 | 0.00% |
| 2025-04-28 | 7.40 | 7.41 | 7.31 | 7.33 | 7.21 | qfq | 24,410,125 | 179,387,632 | -1.35% |
| 2025-04-25 | 7.37 | 7.45 | 7.36 | 7.43 | 7.31 | qfq | 28,280,460 | 209,717,851 | 0.95% |
| 2025-04-24 | 7.42 | 7.44 | 7.35 | 7.36 | 7.24 | qfq | 22,400,891 | 165,620,196 | -0.81% |
| 2025-04-23 | 7.48 | 7.51 | 7.41 | 7.42 | 7.30 | qfq | 28,010,862 | 208,351,982 | -0.54% |
| 2025-04-22 | 7.41 | 7.56 | 7.41 | 7.46 | 7.34 | qfq | 36,229,065 | 270,992,140 | 0.40% |
| 2025-04-21 | 7.39 | 7.44 | 7.36 | 7.43 | 7.31 | qfq | 21,541,000 | 159,814,198 | 0.27% |
| 2025-04-18 | 7.38 | 7.44 | 7.36 | 7.41 | 7.29 | qfq | 24,713,500 | 182,809,836 | 0.27% |
| 2025-04-17 | 7.36 | 7.42 | 7.34 | 7.39 | 7.27 | qfq | 28,491,793 | 210,280,183 | -0.27% |
| 2025-04-16 | 7.35 | 7.42 | 7.24 | 7.41 | 7.29 | qfq | 42,979,726 | 314,798,309 | 0.41% |
| 2025-04-15 | 7.39 | 7.39 | 7.32 | 7.38 | 7.26 | qfq | 26,829,000 | 197,264,240 | -0.14% |
| 2025-04-14 | 7.41 | 7.45 | 7.37 | 7.39 | 7.27 | qfq | 34,647,413 | 256,560,823 | 0.14% |
| 2025-04-11 | 7.38 | 7.43 | 7.32 | 7.38 | 7.26 | qfq | 41,889,868 | 308,604,850 | -0.14% |
| 2025-04-10 | 7.36 | 7.43 | 7.29 | 7.39 | 7.27 | qfq | 63,556,659 | 469,300,476 | 1.79% |
| 2025-04-09 | 7.05 | 7.28 | 6.92 | 7.26 | 7.15 | qfq | 81,312,667 | 580,499,241 | 2.11% |
| 2025-04-08 | 7.13 | 7.14 | 7.01 | 7.11 | 7.00 | qfq | 75,801,845 | 535,821,472 | 0.99% |
| 2025-04-07 | 7.30 | 7.45 | 7.04 | 7.04 | 6.93 | qfq | 101,813,811 | 729,454,661 | -9.97% |
| 2025-04-03 | 7.77 | 7.86 | 7.76 | 7.82 | 7.70 | qfq | 30,002,880 | 234,556,170 | -0.13% |
| 2025-04-02 | 7.80 | 7.87 | 7.79 | 7.83 | 7.71 | qfq | 22,955,678 | 179,833,454 | 0.13% |
| 2025-04-01 | 7.80 | 7.87 | 7.77 | 7.82 | 7.70 | qfq | 34,713,630 | 271,540,725 | 0.39% |
| 2025-03-31 | 7.95 | 7.97 | 7.74 | 7.79 | 7.67 | qfq | 67,688,100 | 530,581,739 | -2.50% |
| 2025-03-28 | 7.93 | 8.01 | 7.90 | 7.99 | 7.86 | qfq | 45,617,247 | 363,267,457 | 0.76% |
| 2025-03-27 | 7.91 | 7.97 | 7.86 | 7.93 | 7.81 | qfq | 34,777,404 | 275,701,521 | 0.13% |
| 2025-03-26 | 7.91 | 7.96 | 7.90 | 7.92 | 7.80 | qfq | 28,579,600 | 226,442,579 | 0.13% |
| 2025-03-25 | 7.95 | 7.97 | 7.88 | 7.91 | 7.79 | qfq | 35,708,901 | 282,571,262 | -0.50% |
| 2025-03-24 | 7.98 | 8.00 | 7.87 | 7.95 | 7.82 | qfq | 39,389,601 | 312,327,353 | -0.63% |
| 2025-03-21 | 8.09 | 8.14 | 7.96 | 8.00 | 7.87 | qfq | 54,706,429 | 440,088,054 | -1.48% |
| 2025-03-20 | 8.15 | 8.17 | 8.10 | 8.12 | 7.99 | qfq | 40,668,455 | 330,936,978 | -0.61% |
| 2025-03-19 | 8.16 | 8.21 | 8.12 | 8.17 | 8.04 | qfq | 40,782,134 | 332,996,561 | -0.12% |
| 2025-03-18 | 8.22 | 8.22 | 8.13 | 8.18 | 8.05 | qfq | 47,982,397 | 391,955,353 | 0.00% |
| 2025-03-17 | 8.28 | 8.29 | 8.16 | 8.18 | 8.05 | qfq | 75,287,142 | 617,002,439 | -0.73% |
| 2025-03-14 | 8.08 | 8.32 | 8.06 | 8.24 | 8.11 | qfq | 143,820,824 | 1,180,478,684 | 2.49% |
| 2025-03-13 | 8.15 | 8.31 | 7.98 | 8.04 | 7.91 | qfq | 93,942,752 | 762,169,503 | -0.86% |
| 2025-03-12 | 8.05 | 8.23 | 8.05 | 8.11 | 7.98 | qfq | 111,723,243 | 907,623,428 | -0.12% |
| 2025-03-11 | 7.78 | 8.37 | 7.76 | 8.12 | 7.99 | qfq | 148,146,201 | 1,201,486,495 | 3.44% |
| 2025-03-10 | 7.86 | 7.90 | 7.80 | 7.85 | 7.73 | qfq | 37,759,175 | 295,694,852 | -0.38% |
| 2025-03-07 | 7.98 | 7.98 | 7.87 | 7.88 | 7.76 | qfq | 47,329,190 | 374,487,315 | -1.62% |
| 2025-03-06 | 7.88 | 8.04 | 7.85 | 8.01 | 7.88 | qfq | 75,306,052 | 600,429,915 | 2.17% |
| 2025-03-05 | 7.86 | 7.87 | 7.76 | 7.84 | 7.72 | qfq | 43,741,767 | 342,065,308 | -0.38% |
| 2025-03-04 | 7.83 | 7.90 | 7.81 | 7.87 | 7.75 | qfq | 39,363,757 | 309,191,950 | 0.00% |
| 2025-03-03 | 7.90 | 7.99 | 7.84 | 7.87 | 7.75 | qfq | 54,059,092 | 428,388,101 | -0.38% |
| 2025-02-28 | 8.15 | 8.29 | 7.89 | 7.90 | 7.78 | qfq | 86,979,100 | 701,846,956 | -3.42% |
| 2025-02-27 | 8.14 | 8.25 | 8.07 | 8.18 | 8.05 | qfq | 85,064,499 | 693,418,074 | -0.73% |
| 2025-02-26 | 8.00 | 8.24 | 7.96 | 8.24 | 8.11 | qfq | 96,802,160 | 786,444,498 | 3.65% |
| 2025-02-25 | 8.02 | 8.05 | 7.94 | 7.95 | 7.82 | qfq | 46,378,749 | 370,959,955 | -1.61% |
| 2025-02-24 | 8.11 | 8.17 | 8.05 | 8.08 | 7.95 | qfq | 52,434,857 | 425,114,743 | -0.86% |
| 2025-02-21 | 8.05 | 8.18 | 7.97 | 8.15 | 8.02 | qfq | 71,038,845 | 575,303,799 | 1.62% |
| 2025-02-20 | 8.02 | 8.06 | 7.97 | 8.02 | 7.89 | qfq | 34,147,413 | 273,740,610 | -0.25% |
| 2025-02-19 | 7.95 | 8.07 | 7.93 | 8.04 | 7.91 | qfq | 44,841,872 | 359,202,296 | 1.13% |
| 2025-02-18 | 8.13 | 8.16 | 7.93 | 7.95 | 7.82 | qfq | 57,052,251 | 459,299,398 | -2.69% |
| 2025-02-17 | 8.22 | 8.25 | 8.12 | 8.17 | 8.04 | qfq | 63,850,265 | 522,620,349 | 0.74% |
| 2025-02-14 | 8.08 | 8.14 | 8.05 | 8.11 | 7.98 | qfq | 36,093,831 | 292,245,707 | 0.12% |
| 2025-02-13 | 8.13 | 8.21 | 8.07 | 8.10 | 7.97 | qfq | 52,530,637 | 427,036,982 | -0.74% |
| 2025-02-12 | 8.06 | 8.17 | 8.03 | 8.16 | 8.03 | qfq | 44,636,504 | 361,073,537 | 1.24% |
| 2025-02-11 | 8.12 | 8.13 | 8.01 | 8.06 | 7.93 | qfq | 37,200,868 | 299,508,649 | -0.74% |
| 2025-02-10 | 8.12 | 8.15 | 8.07 | 8.12 | 7.99 | qfq | 41,728,802 | 338,364,918 | 0.25% |
| 2025-02-07 | 7.94 | 8.20 | 7.91 | 8.10 | 7.97 | qfq | 76,937,195 | 620,797,568 | 2.02% |
| 2025-02-06 | 7.80 | 7.96 | 7.78 | 7.94 | 7.81 | qfq | 47,390,653 | 374,077,615 | 1.66% |
| 2025-02-05 | 7.80 | 7.85 | 7.77 | 7.81 | 7.69 | qfq | 33,974,285 | 265,288,223 | 0.39% |
| 2025-01-27 | 7.95 | 7.97 | 7.76 | 7.78 | 7.66 | qfq | 38,303,343 | 301,095,457 | -1.89% |
| 2025-01-24 | 7.91 | 7.98 | 7.90 | 7.93 | 7.81 | qfq | 47,883,387 | 380,166,689 | 0.13% |
| 2025-01-23 | 8.06 | 8.19 | 7.91 | 7.92 | 7.80 | qfq | 63,621,168 | 511,476,259 | 0.25% |
| 2025-01-22 | 7.89 | 7.92 | 7.81 | 7.90 | 7.78 | qfq | 31,005,954 | 244,049,686 | 0.13% |
| 2025-01-21 | 7.92 | 7.94 | 7.81 | 7.89 | 7.77 | qfq | 34,078,733 | 268,433,643 | 0.13% |
| 2025-01-20 | 7.92 | 7.96 | 7.85 | 7.88 | 7.76 | qfq | 34,982,700 | 276,681,513 | 0.38% |
| 2025-01-17 | 7.77 | 7.90 | 7.75 | 7.85 | 7.73 | qfq | 37,616,675 | 294,988,940 | 0.77% |
| 2025-01-16 | 7.83 | 7.91 | 7.73 | 7.79 | 7.67 | qfq | 41,670,684 | 325,503,395 | 0.00% |
| 2025-01-15 | 7.84 | 7.84 | 7.76 | 7.79 | 7.67 | qfq | 38,700,200 | 301,752,126 | -0.76% |
| 2025-01-14 | 7.61 | 7.86 | 7.61 | 7.85 | 7.73 | qfq | 63,379,743 | 492,715,823 | 3.15% |
| 2025-01-13 | 7.43 | 7.61 | 7.41 | 7.61 | 7.49 | qfq | 36,977,440 | 279,141,660 | 0.79% |
| 2025-01-10 | 7.69 | 7.72 | 7.55 | 7.55 | 7.43 | qfq | 40,594,940 | 310,332,040 | -1.69% |
| 2025-01-09 | 7.73 | 7.79 | 7.67 | 7.68 | 7.56 | qfq | 36,497,200 | 281,757,685 | -0.90% |
| 2025-01-08 | 7.78 | 7.82 | 7.57 | 7.75 | 7.63 | qfq | 54,058,801 | 415,509,715 | -0.77% |
| 2025-01-07 | 7.75 | 7.81 | 7.68 | 7.81 | 7.69 | qfq | 39,184,929 | 303,799,549 | 0.90% |
| 2025-01-06 | 7.68 | 7.79 | 7.63 | 7.74 | 7.62 | qfq | 40,857,101 | 315,437,808 | 0.52% |
| 2025-01-03 | 7.93 | 7.98 | 7.68 | 7.70 | 7.58 | qfq | 65,672,500 | 511,860,629 | -2.90% |
| 2025-01-02 | 8.31 | 8.32 | 7.85 | 7.93 | 7.81 | qfq | 93,725,700 | 757,941,730 | -4.80% |
| 2024-12-31 | 8.72 | 8.73 | 8.33 | 8.33 | 8.20 | qfq | 79,429,519 | 674,943,982 | -4.58% |
| 2024-12-30 | 8.65 | 8.74 | 8.64 | 8.73 | 8.59 | qfq | 40,431,787 | 351,691,985 | 0.46% |
| 2024-12-27 | 8.59 | 8.81 | 8.57 | 8.69 | 8.55 | qfq | 66,565,511 | 579,120,535 | 1.16% |
| 2024-12-26 | 8.54 | 8.62 | 8.52 | 8.59 | 8.45 | qfq | 33,659,373 | 288,650,950 | 0.47% |
| 2024-12-25 | 8.65 | 8.67 | 8.47 | 8.55 | 8.42 | qfq | 41,767,400 | 357,373,858 | -1.16% |
| 2024-12-24 | 8.50 | 8.67 | 8.50 | 8.65 | 8.51 | qfq | 53,037,608 | 454,663,251 | 2.00% |
| 2024-12-23 | 8.66 | 8.76 | 8.48 | 8.48 | 8.35 | qfq | 52,020,885 | 447,453,003 | -2.42% |
| 2024-12-20 | 8.63 | 8.75 | 8.60 | 8.69 | 8.55 | qfq | 45,811,951 | 398,702,630 | 0.46% |
| 2024-12-19 | 8.58 | 8.67 | 8.51 | 8.65 | 8.51 | qfq | 51,103,050 | 438,809,444 | -0.46% |
| 2024-12-18 | 8.67 | 8.71 | 8.63 | 8.69 | 8.55 | qfq | 40,175,667 | 348,549,404 | 0.46% |
| 2024-12-17 | 8.68 | 8.74 | 8.61 | 8.65 | 8.51 | qfq | 52,959,301 | 459,115,756 | -0.57% |
| 2024-12-16 | 8.83 | 8.85 | 8.65 | 8.70 | 8.56 | qfq | 58,467,224 | 509,965,943 | -1.58% |
| 2024-12-13 | 8.91 | 8.96 | 8.81 | 8.84 | 8.70 | qfq | 82,286,900 | 730,259,402 | -1.67% |
| 2024-12-12 | 8.86 | 9.05 | 8.82 | 8.99 | 8.85 | qfq | 89,337,581 | 798,139,902 | 1.24% |
| 2024-12-11 | 8.86 | 8.91 | 8.79 | 8.88 | 8.74 | qfq | 68,997,336 | 610,814,795 | 0.11% |
| 2024-12-10 | 9.29 | 9.29 | 8.87 | 8.87 | 8.73 | qfq | 150,509,149 | 1,361,961,264 | -0.34% |
| 2024-12-09 | 8.96 | 9.01 | 8.79 | 8.90 | 8.76 | qfq | 80,811,213 | 718,897,462 | -1.11% |
| 2024-12-06 | 8.91 | 9.07 | 8.84 | 9.00 | 8.86 | qfq | 115,467,584 | 1,036,016,310 | 0.67% |
| 2024-12-05 | 8.88 | 9.02 | 8.83 | 8.94 | 8.80 | qfq | 130,440,728 | 1,163,708,718 | 0.11% |
| 2024-12-04 | 8.62 | 9.35 | 8.62 | 8.93 | 8.79 | qfq | 248,983,476 | 2,243,571,414 | 3.00% |
| 2024-12-03 | 8.65 | 8.73 | 8.56 | 8.67 | 8.53 | qfq | 66,834,839 | 577,563,813 | 0.00% |
| 2024-12-02 | 8.53 | 8.69 | 8.49 | 8.67 | 8.53 | qfq | 76,694,426 | 661,928,356 | 1.17% |
| 2024-11-29 | 8.39 | 8.78 | 8.36 | 8.57 | 8.44 | qfq | 106,164,424 | 908,377,326 | 2.15% |
| 2024-11-28 | 8.43 | 8.50 | 8.37 | 8.39 | 8.26 | qfq | 59,640,329 | 502,190,876 | -0.59% |
| 2024-11-27 | 8.26 | 8.45 | 8.22 | 8.44 | 8.31 | qfq | 72,767,318 | 606,435,310 | 1.93% |
| 2024-11-26 | 8.26 | 8.42 | 8.24 | 8.28 | 8.15 | qfq | 56,697,709 | 471,925,246 | -0.36% |
| 2024-11-25 | 8.33 | 8.35 | 8.13 | 8.31 | 8.18 | qfq | 67,993,300 | 561,461,021 | -0.12% |
| 2024-11-22 | 8.75 | 8.76 | 8.29 | 8.32 | 8.19 | qfq | 101,973,300 | 869,670,093 | -5.02% |
| 2024-11-21 | 8.72 | 8.81 | 8.66 | 8.76 | 8.62 | qfq | 82,070,732 | 716,336,200 | 0.34% |
| 2024-11-20 | 8.70 | 8.79 | 8.64 | 8.73 | 8.59 | qfq | 70,147,556 | 612,054,595 | -0.23% |
| 2024-11-19 | 8.62 | 8.76 | 8.55 | 8.75 | 8.61 | qfq | 82,051,996 | 711,157,144 | 1.63% |
| 2024-11-18 | 8.73 | 8.84 | 8.53 | 8.61 | 8.47 | qfq | 102,862,768 | 892,727,041 | -1.37% |
| 2024-11-15 | 8.95 | 9.08 | 8.71 | 8.73 | 8.59 | qfq | 104,974,991 | 936,336,604 | -2.89% |
| 2024-11-14 | 9.14 | 9.27 | 8.98 | 8.99 | 8.85 | qfq | 97,110,268 | 886,798,762 | -2.07% |
| 2024-11-13 | 9.10 | 9.26 | 8.98 | 9.18 | 9.04 | qfq | 114,214,405 | 1,041,276,646 | 0.11% |
| 2024-11-12 | 9.45 | 9.50 | 9.06 | 9.17 | 9.03 | qfq | 166,841,330 | 1,548,698,936 | -3.07% |
| 2024-11-11 | 9.45 | 9.49 | 9.27 | 9.46 | 9.31 | qfq | 203,843,384 | 1,912,388,883 | -1.56% |
| 2024-11-08 | 9.81 | 10.10 | 9.49 | 9.61 | 9.46 | qfq | 347,179,275 | 3,372,861,323 | 0.73% |
| 2024-11-07 | 8.93 | 9.61 | 8.89 | 9.54 | 9.39 | qfq | 268,631,758 | 2,493,150,873 | 6.24% |
| 2024-11-06 | 9.10 | 9.30 | 8.93 | 8.98 | 8.84 | qfq | 211,439,436 | 1,920,474,695 | -0.88% |
| 2024-11-05 | 8.75 | 9.10 | 8.64 | 9.06 | 8.92 | qfq | 205,515,456 | 1,839,538,258 | 3.54% |
| 2024-11-04 | 8.60 | 8.75 | 8.55 | 8.75 | 8.61 | qfq | 113,078,767 | 980,681,764 | 2.46% |
| 2024-11-01 | 8.65 | 8.77 | 8.52 | 8.54 | 8.41 | qfq | 135,859,827 | 1,172,705,501 | -1.61% |
| 2024-10-31 | 8.57 | 8.88 | 8.53 | 8.68 | 8.54 | qfq | 179,216,378 | 1,566,375,443 | 1.17% |
| 2024-10-30 | 8.54 | 8.68 | 8.48 | 8.58 | 8.44 | qfq | 99,489,562 | 853,330,714 | 0.00% |
| 2024-10-29 | 8.75 | 8.90 | 8.56 | 8.58 | 8.44 | qfq | 135,666,440 | 1,183,398,822 | -1.27% |
| 2024-10-28 | 8.61 | 8.72 | 8.58 | 8.69 | 8.55 | qfq | 107,026,951 | 926,866,863 | 1.28% |
| 2024-10-25 | 8.48 | 8.73 | 8.44 | 8.58 | 8.44 | qfq | 126,192,493 | 1,083,302,092 | 1.42% |
| 2024-10-24 | 8.43 | 8.49 | 8.36 | 8.46 | 8.33 | qfq | 79,810,987 | 672,468,173 | 0.12% |
| 2024-10-23 | 8.50 | 8.64 | 8.41 | 8.45 | 8.32 | qfq | 128,197,600 | 1,092,043,197 | -0.24% |
| 2024-10-22 | 8.40 | 8.51 | 8.37 | 8.47 | 8.34 | qfq | 102,119,237 | 861,049,570 | 0.83% |
| 2024-10-21 | 8.50 | 8.53 | 8.35 | 8.40 | 8.27 | qfq | 147,549,647 | 1,243,522,180 | -2.10% |
| 2024-10-18 | 8.21 | 8.91 | 8.18 | 8.58 | 8.44 | qfq | 212,066,570 | 1,804,319,134 | 4.51% |
| 2024-10-17 | 8.46 | 8.51 | 8.20 | 8.21 | 8.08 | qfq | 96,805,811 | 808,517,072 | -1.91% |
| 2024-10-16 | 8.27 | 8.55 | 8.26 | 8.37 | 8.24 | qfq | 106,350,573 | 892,050,124 | -0.48% |
| 2024-10-15 | 8.58 | 8.73 | 8.40 | 8.41 | 8.28 | qfq | 119,707,888 | 1,026,627,788 | -2.66% |
| 2024-10-14 | 8.67 | 8.71 | 8.24 | 8.64 | 8.50 | qfq | 171,891,673 | 1,460,755,371 | -0.23% |
| 2024-10-11 | 8.68 | 8.94 | 8.55 | 8.66 | 8.52 | qfq | 142,689,704 | 1,242,495,917 | -1.81% |
| 2024-10-10 | 9.30 | 9.54 | 8.60 | 8.82 | 8.63 | qfq | 269,758,511 | 2,409,817,014 | -4.55% |
| 2024-10-09 | 9.95 | 10.25 | 9.24 | 9.24 | 9.05 | qfq | 407,695,184 | 3,939,934,561 | -10.03% |
| 2024-10-08 | 10.27 | 10.27 | 9.58 | 10.27 | 10.05 | qfq | 373,541,332 | 3,797,186,346 | 9.96% |
| 2024-09-30 | 9.16 | 9.34 | 8.82 | 9.34 | 9.14 | qfq | 348,940,266 | 3,201,766,379 | 10.01% |
| 2024-09-27 | 8.03 | 8.53 | 7.90 | 8.49 | 8.31 | qfq | 179,529,926 | 1,461,003,116 | 8.15% |
| 2024-09-26 | 7.37 | 7.86 | 7.36 | 7.85 | 7.68 | qfq | 186,051,698 | 1,420,864,729 | 5.94% |
| 2024-09-25 | 7.49 | 7.68 | 7.41 | 7.41 | 7.25 | qfq | 180,561,001 | 1,361,097,011 | 0.95% |
| 2024-09-24 | 7.08 | 7.38 | 6.96 | 7.34 | 7.19 | qfq | 143,032,584 | 1,031,011,001 | 5.16% |
| 2024-09-23 | 6.95 | 7.02 | 6.90 | 6.98 | 6.83 | qfq | 37,868,778 | 263,956,938 | 0.58% |
| 2024-09-20 | 6.88 | 6.96 | 6.85 | 6.94 | 6.79 | qfq | 39,485,939 | 272,667,423 | 0.43% |
| 2024-09-19 | 6.89 | 7.01 | 6.80 | 6.91 | 6.76 | qfq | 56,917,743 | 393,295,314 | 1.17% |
| 2024-09-18 | 6.82 | 6.86 | 6.73 | 6.83 | 6.69 | qfq | 32,527,040 | 221,241,476 | -0.29% |
| 2024-09-13 | 6.87 | 6.94 | 6.85 | 6.85 | 6.71 | qfq | 36,597,530 | 251,879,933 | -0.15% |
| 2024-09-12 | 6.84 | 6.93 | 6.82 | 6.86 | 6.72 | qfq | 36,043,800 | 247,808,452 | 0.29% |
| 2024-09-11 | 6.83 | 6.91 | 6.80 | 6.84 | 6.70 | qfq | 26,861,918 | 183,884,276 | -0.29% |
| 2024-09-10 | 6.86 | 6.89 | 6.75 | 6.86 | 6.72 | qfq | 40,484,535 | 276,266,832 | -0.15% |
| 2024-09-09 | 6.82 | 6.97 | 6.78 | 6.87 | 6.73 | qfq | 48,103,747 | 331,284,065 | -0.58% |
| 2024-09-06 | 7.08 | 7.14 | 6.91 | 6.91 | 6.76 | qfq | 102,289,048 | 717,165,218 | 0.58% |
| 2024-09-05 | 6.82 | 6.88 | 6.80 | 6.87 | 6.73 | qfq | 36,538,850 | 250,063,021 | 0.88% |
| 2024-09-04 | 6.72 | 6.89 | 6.71 | 6.81 | 6.67 | qfq | 40,254,818 | 274,341,107 | 0.44% |
| 2024-09-03 | 6.68 | 6.82 | 6.67 | 6.78 | 6.64 | qfq | 35,122,116 | 237,556,112 | 0.89% |
| 2024-09-02 | 6.89 | 6.93 | 6.72 | 6.72 | 6.58 | qfq | 50,098,500 | 340,704,181 | -3.31% |
| 2024-08-30 | 6.78 | 7.06 | 6.78 | 6.95 | 6.80 | qfq | 80,858,886 | 563,048,954 | 2.51% |
| 2024-08-29 | 6.65 | 6.83 | 6.64 | 6.78 | 6.64 | qfq | 49,225,853 | 333,186,901 | 1.50% |
| 2024-08-28 | 6.66 | 6.72 | 6.64 | 6.68 | 6.54 | qfq | 33,451,575 | 223,598,576 | 0.00% |
| 2024-08-27 | 6.80 | 6.81 | 6.66 | 6.68 | 6.54 | qfq | 41,908,137 | 280,669,690 | -2.05% |
| 2024-08-26 | 6.78 | 6.90 | 6.77 | 6.82 | 6.68 | qfq | 45,436,352 | 310,331,490 | 0.59% |
| 2024-08-23 | 6.84 | 6.91 | 6.72 | 6.78 | 6.64 | qfq | 70,006,422 | 476,327,897 | -1.31% |
| 2024-08-22 | 7.07 | 7.10 | 6.86 | 6.87 | 6.73 | qfq | 54,412,147 | 377,888,232 | -2.00% |
| 2024-08-21 | 7.03 | 7.09 | 7.00 | 7.01 | 6.86 | qfq | 30,071,535 | 211,723,879 | -0.57% |
| 2024-08-20 | 7.16 | 7.18 | 7.03 | 7.05 | 6.90 | qfq | 45,512,858 | 322,765,524 | -1.67% |
| 2024-08-19 | 7.15 | 7.19 | 7.07 | 7.17 | 7.02 | qfq | 76,410,294 | 545,429,409 | -1.65% |
| 2024-08-16 | 7.33 | 7.37 | 7.27 | 7.29 | 7.14 | qfq | 49,056,500 | 358,767,375 | -0.95% |
| 2024-08-15 | 7.27 | 7.44 | 7.27 | 7.36 | 7.20 | qfq | 74,375,506 | 547,739,047 | 0.55% |
| 2024-08-14 | 7.27 | 7.44 | 7.26 | 7.32 | 7.17 | qfq | 62,038,888 | 456,168,553 | 0.14% |
| 2024-08-13 | 7.21 | 7.31 | 7.17 | 7.31 | 7.16 | qfq | 49,373,400 | 357,588,621 | 1.67% |
| 2024-08-12 | 7.26 | 7.28 | 7.16 | 7.19 | 7.04 | qfq | 49,903,988 | 360,232,939 | -1.64% |
| 2024-08-09 | 7.53 | 7.57 | 7.30 | 7.31 | 7.16 | qfq | 68,640,966 | 509,425,636 | -1.22% |
| 2024-08-08 | 7.40 | 7.52 | 7.34 | 7.40 | 7.24 | qfq | 62,765,888 | 465,825,230 | 0.14% |
| 2024-08-07 | 7.38 | 7.47 | 7.32 | 7.39 | 7.23 | qfq | 48,580,372 | 359,087,267 | -0.27% |
| 2024-08-06 | 7.50 | 7.56 | 7.30 | 7.41 | 7.25 | qfq | 72,726,380 | 537,057,266 | -0.13% |
| 2024-08-05 | 7.45 | 7.64 | 7.41 | 7.42 | 7.26 | qfq | 80,660,765 | 606,027,373 | -1.07% |
| 2024-08-02 | 7.65 | 7.74 | 7.48 | 7.50 | 7.34 | qfq | 79,015,881 | 600,037,228 | -2.47% |
| 2024-08-01 | 7.73 | 7.81 | 7.67 | 7.69 | 7.53 | qfq | 89,514,762 | 692,068,787 | -1.03% |
| 2024-07-31 | 7.32 | 7.92 | 7.31 | 7.77 | 7.61 | qfq | 165,731,147 | 1,272,862,867 | 6.29% |
| 2024-07-30 | 7.27 | 7.37 | 7.26 | 7.31 | 7.16 | qfq | 45,378,391 | 332,046,831 | 0.00% |
| 2024-07-29 | 7.45 | 7.45 | 7.31 | 7.31 | 7.16 | qfq | 53,102,376 | 390,694,808 | -2.14% |
| 2024-07-26 | 7.29 | 7.63 | 7.26 | 7.47 | 7.31 | qfq | 82,386,522 | 617,085,704 | 2.89% |
| 2024-07-25 | 7.17 | 7.32 | 7.15 | 7.26 | 7.11 | qfq | 48,732,568 | 354,331,993 | 0.97% |
| 2024-07-24 | 7.36 | 7.36 | 7.16 | 7.19 | 7.04 | qfq | 56,707,788 | 411,609,482 | -2.31% |
| 2024-07-23 | 7.60 | 7.61 | 7.35 | 7.36 | 7.20 | qfq | 60,225,068 | 451,020,913 | -3.54% |
| 2024-07-22 | 7.71 | 7.75 | 7.53 | 7.63 | 7.47 | qfq | 69,336,525 | 528,655,633 | 0.00% |
| 2024-07-19 | 7.54 | 7.64 | 7.51 | 7.63 | 7.47 | qfq | 67,977,826 | 516,883,840 | 0.79% |
| 2024-07-18 | 7.50 | 7.57 | 7.38 | 7.57 | 7.39 | qfq | 63,835,114 | 478,009,372 | 0.66% |
| 2024-07-17 | 7.50 | 7.55 | 7.41 | 7.52 | 7.34 | qfq | 60,921,495 | 456,927,366 | 0.27% |
| 2024-07-16 | 7.52 | 7.56 | 7.47 | 7.50 | 7.32 | qfq | 40,850,949 | 306,701,204 | 0.00% |
| 2024-07-15 | 7.48 | 7.55 | 7.46 | 7.50 | 7.32 | qfq | 34,137,927 | 256,251,729 | -0.13% |
| 2024-07-12 | 7.61 | 7.62 | 7.48 | 7.51 | 7.33 | qfq | 56,200,921 | 423,208,695 | -1.57% |
| 2024-07-11 | 7.69 | 7.70 | 7.59 | 7.63 | 7.45 | qfq | 75,103,303 | 574,013,379 | 0.39% |
| 2024-07-10 | 7.60 | 7.72 | 7.58 | 7.60 | 7.42 | qfq | 46,182,550 | 352,650,192 | -0.52% |
| 2024-07-09 | 7.41 | 7.67 | 7.39 | 7.64 | 7.46 | qfq | 70,646,578 | 531,967,910 | 3.10% |
| 2024-07-08 | 7.60 | 7.63 | 7.36 | 7.41 | 7.23 | qfq | 60,676,890 | 452,829,921 | -3.14% |
| 2024-07-05 | 7.57 | 7.68 | 7.51 | 7.65 | 7.47 | qfq | 55,209,000 | 420,289,233 | 1.06% |
| 2024-07-04 | 7.78 | 7.82 | 7.56 | 7.57 | 7.39 | qfq | 60,787,600 | 464,973,045 | -2.82% |
| 2024-07-03 | 7.78 | 7.83 | 7.72 | 7.79 | 7.60 | qfq | 35,507,300 | 276,277,077 | -0.26% |
| 2024-07-02 | 7.79 | 7.90 | 7.77 | 7.81 | 7.62 | qfq | 42,181,894 | 331,038,801 | 0.00% |
| 2024-07-01 | 7.75 | 7.85 | 7.64 | 7.81 | 7.62 | qfq | 52,689,042 | 409,365,424 | 1.03% |
| 2024-06-28 | 7.93 | 8.02 | 7.55 | 7.73 | 7.54 | qfq | 93,408,341 | 733,404,487 | -2.40% |
| 2024-06-27 | 8.02 | 8.02 | 7.92 | 7.92 | 7.73 | qfq | 40,052,300 | 318,748,842 | -1.61% |
| 2024-06-26 | 7.94 | 8.07 | 7.85 | 8.05 | 7.86 | qfq | 54,419,675 | 433,394,714 | 1.13% |
| 2024-06-25 | 8.16 | 8.24 | 7.86 | 7.96 | 7.77 | qfq | 79,060,733 | 634,836,605 | -1.12% |
| 2024-06-24 | 8.16 | 8.22 | 8.03 | 8.05 | 7.86 | qfq | 60,944,540 | 495,831,600 | -1.83% |
| 2024-06-21 | 8.20 | 8.28 | 8.16 | 8.20 | 8.00 | qfq | 54,543,056 | 447,633,581 | 0.37% |
| 2024-06-20 | 8.18 | 8.25 | 8.13 | 8.17 | 7.97 | qfq | 63,707,600 | 522,011,334 | -0.49% |
| 2024-06-19 | 8.42 | 8.45 | 8.20 | 8.21 | 8.01 | qfq | 79,101,880 | 656,732,551 | -2.73% |
| 2024-06-18 | 8.42 | 8.49 | 8.38 | 8.44 | 8.24 | qfq | 76,874,908 | 648,200,101 | 0.36% |
| 2024-06-17 | 8.33 | 8.45 | 8.26 | 8.41 | 8.21 | qfq | 84,911,315 | 710,492,036 | 0.12% |
| 2024-06-14 | 8.24 | 8.62 | 8.22 | 8.40 | 8.20 | qfq | 198,483,253 | 1,676,359,258 | 1.94% |
| 2024-06-13 | 8.16 | 8.33 | 8.16 | 8.24 | 8.04 | qfq | 81,458,426 | 672,964,567 | 0.73% |
| 2024-06-12 | 8.13 | 8.20 | 8.09 | 8.18 | 7.98 | qfq | 53,619,400 | 437,575,231 | 0.49% |
| 2024-06-11 | 8.01 | 8.22 | 7.97 | 8.14 | 7.94 | qfq | 72,700,876 | 591,048,226 | 0.87% |
| 2024-06-07 | 8.23 | 8.27 | 7.93 | 8.07 | 7.88 | qfq | 102,049,810 | 824,524,738 | -1.59% |
| 2024-06-06 | 8.34 | 8.39 | 8.20 | 8.20 | 8.00 | qfq | 77,000,752 | 637,361,970 | -2.03% |
| 2024-06-05 | 8.41 | 8.41 | 8.32 | 8.37 | 8.17 | qfq | 67,473,406 | 564,439,804 | -0.95% |
| 2024-06-04 | 8.27 | 8.49 | 8.27 | 8.45 | 8.25 | qfq | 100,594,428 | 847,295,082 | 1.81% |
| 2024-06-03 | 8.26 | 8.36 | 8.19 | 8.30 | 8.10 | qfq | 86,097,774 | 713,890,404 | 0.73% |
| 2024-05-31 | 8.29 | 8.36 | 8.23 | 8.24 | 8.04 | qfq | 63,141,101 | 523,347,796 | -0.60% |
| 2024-05-30 | 8.28 | 8.31 | 8.22 | 8.29 | 8.09 | qfq | 63,496,781 | 525,074,249 | -0.12% |
| 2024-05-29 | 8.25 | 8.31 | 8.23 | 8.30 | 8.10 | qfq | 50,347,299 | 416,664,711 | 0.48% |
| 2024-05-28 | 8.35 | 8.38 | 8.24 | 8.26 | 8.06 | qfq | 59,520,989 | 494,265,700 | -1.55% |
| 2024-05-27 | 8.36 | 8.41 | 8.27 | 8.39 | 8.19 | qfq | 66,121,651 | 551,625,561 | 0.60% |
| 2024-05-24 | 8.39 | 8.48 | 8.33 | 8.34 | 8.14 | qfq | 81,745,922 | 685,346,690 | -1.07% |
| 2024-05-23 | 8.57 | 8.65 | 8.38 | 8.43 | 8.23 | qfq | 111,462,420 | 950,667,260 | -1.63% |
| 2024-05-22 | 8.63 | 8.68 | 8.55 | 8.57 | 8.36 | qfq | 78,842,041 | 678,819,489 | -0.92% |
| 2024-05-21 | 8.67 | 8.75 | 8.62 | 8.65 | 8.44 | qfq | 74,522,402 | 647,418,185 | -0.57% |
| 2024-05-20 | 8.65 | 8.78 | 8.63 | 8.70 | 8.49 | qfq | 104,989,535 | 915,043,461 | -0.23% |
| 2024-05-17 | 8.59 | 8.72 | 8.54 | 8.72 | 8.51 | qfq | 114,122,355 | 985,634,397 | 1.04% |
| 2024-05-16 | 8.78 | 8.84 | 8.59 | 8.63 | 8.42 | qfq | 149,943,854 | 1,307,230,382 | -0.92% |
| 2024-05-15 | 9.50 | 9.50 | 8.64 | 8.71 | 8.50 | qfq | 281,863,345 | 2,532,610,937 | -7.93% |
| 2024-05-14 | 9.26 | 9.48 | 9.06 | 9.46 | 9.23 | qfq | 219,391,703 | 2,033,571,216 | 1.72% |
| 2024-05-13 | 9.00 | 9.48 | 8.95 | 9.30 | 9.08 | qfq | 243,738,976 | 2,247,137,568 | 1.97% |
| 2024-05-10 | 8.78 | 9.27 | 8.74 | 9.12 | 8.90 | qfq | 255,260,071 | 2,295,318,742 | 3.87% |
| 2024-05-09 | 8.80 | 8.84 | 8.73 | 8.78 | 8.57 | qfq | 126,419,989 | 1,109,495,916 | 0.23% |
| 2024-05-08 | 8.74 | 8.91 | 8.68 | 8.76 | 8.55 | qfq | 143,703,872 | 1,266,870,925 | 0.11% |
| 2024-05-07 | 8.81 | 8.88 | 8.71 | 8.75 | 8.54 | qfq | 174,909,068 | 1,536,002,145 | -1.69% |
| 2024-05-06 | 9.12 | 9.14 | 8.83 | 8.90 | 8.69 | qfq | 208,028,433 | 1,865,737,112 | -1.00% |
| 2024-04-30 | 9.05 | 9.19 | 8.93 | 8.99 | 8.77 | qfq | 253,236,831 | 2,288,617,513 | -1.75% |
| 2024-04-29 | 9.15 | 9.50 | 8.94 | 9.15 | 8.93 | qfq | 455,845,241 | 4,187,644,131 | 2.81% |
| 2024-04-26 | 8.60 | 8.90 | 8.40 | 8.90 | 8.69 | qfq | 391,383,194 | 3,402,214,458 | 10.01% |
| 2024-04-25 | 8.02 | 8.18 | 8.01 | 8.09 | 7.90 | qfq | 105,580,874 | 855,213,989 | 0.00% |
| 2024-04-24 | 7.81 | 8.22 | 7.75 | 8.09 | 7.90 | qfq | 171,783,074 | 1,378,664,188 | 3.45% |
| 2024-04-23 | 7.99 | 8.04 | 7.80 | 7.82 | 7.63 | qfq | 138,871,812 | 1,098,508,655 | 1.96% |
| 2024-04-22 | 7.67 | 7.77 | 7.56 | 7.67 | 7.49 | qfq | 64,304,595 | 494,178,935 | 0.13% |
| 2024-04-19 | 7.63 | 7.76 | 7.61 | 7.66 | 7.48 | qfq | 72,233,954 | 554,333,165 | -0.78% |
| 2024-04-18 | 7.65 | 7.90 | 7.61 | 7.72 | 7.53 | qfq | 121,699,762 | 944,511,341 | 0.13% |
| 2024-04-17 | 7.59 | 7.72 | 7.52 | 7.71 | 7.52 | qfq | 116,204,330 | 886,232,432 | 2.80% |
| 2024-04-16 | 7.82 | 7.90 | 7.48 | 7.50 | 7.32 | qfq | 119,224,357 | 921,182,334 | -5.66% |
| 2024-04-15 | 7.82 | 8.10 | 7.57 | 7.95 | 7.76 | qfq | 148,836,723 | 1,174,558,100 | 2.45% |
| 2024-04-12 | 7.70 | 7.87 | 7.70 | 7.76 | 7.57 | qfq | 93,634,605 | 727,931,956 | -0.26% |
| 2024-04-11 | 7.94 | 8.14 | 7.62 | 7.78 | 7.59 | qfq | 169,231,027 | 1,334,815,891 | -3.35% |
| 2024-04-10 | 8.20 | 8.26 | 7.98 | 8.05 | 7.86 | qfq | 108,871,425 | 878,158,995 | -1.95% |
| 2024-04-09 | 7.99 | 8.37 | 7.99 | 8.21 | 8.01 | qfq | 128,974,790 | 1,054,085,486 | 2.75% |
| 2024-04-08 | 8.04 | 8.18 | 7.82 | 7.99 | 7.80 | qfq | 174,602,932 | 1,404,419,909 | -5.33% |
| 2024-04-03 | 8.26 | 8.66 | 8.21 | 8.44 | 8.24 | qfq | 221,692,952 | 1,883,797,670 | 1.08% |
| 2024-04-02 | 8.16 | 8.50 | 8.11 | 8.35 | 8.15 | qfq | 192,181,968 | 1,598,892,364 | 1.46% |
| 2024-04-01 | 8.36 | 8.52 | 8.16 | 8.23 | 8.03 | qfq | 222,636,724 | 1,849,253,686 | 0.61% |
| 2024-03-29 | 7.75 | 8.37 | 7.69 | 8.18 | 7.98 | qfq | 274,988,465 | 2,233,549,521 | 4.60% |
| 2024-03-28 | 7.62 | 7.91 | 7.61 | 7.82 | 7.63 | qfq | 126,088,123 | 978,236,764 | 2.22% |
| 2024-03-27 | 7.85 | 7.87 | 7.63 | 7.65 | 7.47 | qfq | 110,029,983 | 853,148,018 | -3.53% |
| 2024-03-26 | 8.06 | 8.10 | 7.80 | 7.93 | 7.74 | qfq | 131,856,409 | 1,042,257,452 | -1.00% |
| 2024-03-25 | 8.08 | 8.19 | 7.99 | 8.01 | 7.82 | qfq | 160,434,066 | 1,294,933,977 | -3.61% |
| 2024-03-22 | 8.44 | 8.54 | 8.24 | 8.31 | 8.11 | qfq | 259,692,153 | 2,180,994,071 | -0.95% |
| 2024-03-21 | 8.01 | 8.53 | 8.00 | 8.39 | 8.19 | qfq | 335,499,677 | 2,792,490,649 | 5.01% |
| 2024-03-20 | 8.00 | 8.07 | 7.90 | 7.99 | 7.80 | qfq | 181,142,916 | 1,444,016,382 | -0.37% |
| 2024-03-19 | 8.24 | 8.35 | 7.97 | 8.02 | 7.83 | qfq | 307,724,279 | 2,502,737,508 | -2.67% |
| 2024-03-18 | 7.67 | 8.24 | 7.65 | 8.24 | 8.04 | qfq | 419,281,505 | 3,394,865,087 | 10.01% |
| 2024-03-15 | 7.33 | 7.49 | 7.30 | 7.49 | 7.31 | qfq | 82,647,873 | 612,412,682 | 1.77% |
| 2024-03-14 | 7.41 | 7.47 | 7.30 | 7.36 | 7.18 | qfq | 79,666,058 | 588,626,930 | -1.08% |
| 2024-03-13 | 7.54 | 7.55 | 7.40 | 7.44 | 7.26 | qfq | 93,886,082 | 699,303,763 | -1.46% |
| 2024-03-12 | 7.57 | 7.63 | 7.48 | 7.55 | 7.37 | qfq | 107,777,016 | 813,205,372 | 0.27% |
| 2024-03-11 | 7.43 | 7.53 | 7.42 | 7.53 | 7.35 | qfq | 91,758,866 | 685,929,203 | 1.07% |
| 2024-03-08 | 7.52 | 7.54 | 7.42 | 7.45 | 7.27 | qfq | 89,519,061 | 667,732,794 | -0.93% |
| 2024-03-07 | 7.61 | 7.74 | 7.40 | 7.52 | 7.34 | qfq | 170,819,279 | 1,290,511,132 | -2.08% |
| 2024-03-06 | 7.59 | 7.80 | 7.59 | 7.68 | 7.50 | qfq | 144,194,830 | 1,107,723,686 | 0.92% |
| 2024-03-05 | 7.74 | 7.80 | 7.54 | 7.61 | 7.43 | qfq | 166,361,731 | 1,271,094,921 | -2.93% |
| 2024-03-04 | 8.03 | 8.12 | 7.78 | 7.84 | 7.65 | qfq | 292,579,718 | 2,315,399,348 | -6.44% |
| 2024-03-01 | 7.76 | 8.38 | 7.67 | 8.38 | 8.18 | qfq | 350,109,677 | 2,835,679,921 | 9.97% |
| 2024-02-29 | 7.51 | 7.77 | 7.41 | 7.62 | 7.44 | qfq | 201,835,696 | 1,526,961,795 | 4.96% |
| 2024-02-28 | 7.54 | 7.68 | 7.26 | 7.26 | 7.09 | qfq | 189,532,016 | 1,424,223,229 | -2.29% |
| 2024-02-27 | 7.23 | 7.44 | 7.20 | 7.43 | 7.25 | qfq | 140,952,713 | 1,035,668,366 | 1.92% |
| 2024-02-26 | 7.19 | 7.59 | 7.12 | 7.29 | 7.11 | qfq | 158,848,076 | 1,166,646,212 | 0.83% |
| 2024-02-23 | 7.09 | 7.25 | 7.08 | 7.23 | 7.06 | qfq | 83,916,436 | 601,657,602 | 1.12% |
| 2024-02-22 | 6.99 | 7.18 | 6.96 | 7.15 | 6.98 | qfq | 85,823,367 | 609,248,343 | 1.56% |
| 2024-02-21 | 6.93 | 7.23 | 6.88 | 7.04 | 6.87 | qfq | 106,959,925 | 757,209,401 | 0.72% |
| 2024-02-20 | 6.86 | 7.11 | 6.83 | 6.99 | 6.82 | qfq | 79,393,097 | 552,648,489 | 1.16% |
| 2024-02-19 | 6.85 | 6.95 | 6.66 | 6.91 | 6.74 | qfq | 85,146,087 | 582,527,136 | 0.44% |
| 2024-02-08 | 6.79 | 6.88 | 6.70 | 6.88 | 6.71 | qfq | 97,592,664 | 663,073,151 | 2.84% |
| 2024-02-07 | 6.64 | 6.80 | 6.59 | 6.69 | 6.53 | qfq | 87,669,962 | 587,751,481 | 0.75% |
| 2024-02-06 | 6.23 | 6.72 | 6.18 | 6.64 | 6.48 | qfq | 87,561,425 | 566,623,213 | 5.56% |
| 2024-02-05 | 6.55 | 6.57 | 6.18 | 6.29 | 6.14 | qfq | 83,557,313 | 533,710,558 | -4.41% |
| 2024-02-02 | 6.87 | 6.93 | 6.35 | 6.58 | 6.42 | qfq | 83,118,807 | 551,946,571 | -3.94% |
| 2024-02-01 | 6.87 | 7.02 | 6.79 | 6.85 | 6.69 | qfq | 54,381,919 | 375,449,425 | -1.01% |
| 2024-01-31 | 7.08 | 7.19 | 6.89 | 6.92 | 6.75 | qfq | 63,942,472 | 449,023,671 | -2.67% |
| 2024-01-30 | 7.19 | 7.33 | 7.11 | 7.11 | 6.94 | qfq | 46,157,838 | 333,352,029 | -2.07% |
| 2024-01-29 | 7.46 | 7.52 | 7.24 | 7.26 | 7.09 | qfq | 63,085,830 | 463,741,846 | -2.94% |
| 2024-01-26 | 7.43 | 7.64 | 7.40 | 7.48 | 7.30 | qfq | 92,022,367 | 688,884,447 | -0.40% |
| 2024-01-25 | 7.26 | 7.54 | 7.21 | 7.51 | 7.33 | qfq | 123,807,424 | 917,084,166 | 1.76% |
| 2024-01-24 | 7.20 | 7.46 | 6.99 | 7.38 | 7.20 | qfq | 118,349,768 | 858,272,199 | 3.07% |
| 2024-01-23 | 6.97 | 7.20 | 6.93 | 7.16 | 6.99 | qfq | 62,546,431 | 444,750,039 | 2.43% |
| 2024-01-22 | 7.24 | 7.29 | 6.90 | 6.99 | 6.82 | qfq | 66,242,022 | 472,226,557 | -3.85% |
| 2024-01-19 | 7.33 | 7.35 | 7.23 | 7.27 | 7.09 | qfq | 41,410,631 | 301,736,637 | -1.22% |
| 2024-01-18 | 7.29 | 7.39 | 7.13 | 7.36 | 7.18 | qfq | 73,918,244 | 536,553,461 | 0.27% |
| 2024-01-17 | 7.42 | 7.48 | 7.34 | 7.34 | 7.16 | qfq | 41,260,039 | 305,870,353 | -1.61% |
| 2024-01-16 | 7.39 | 7.48 | 7.34 | 7.46 | 7.28 | qfq | 48,282,272 | 358,088,168 | 0.67% |
| 2024-01-15 | 7.39 | 7.47 | 7.36 | 7.41 | 7.23 | qfq | 34,770,575 | 257,990,323 | 0.00% |
| 2024-01-12 | 7.51 | 7.55 | 7.41 | 7.41 | 7.23 | qfq | 48,494,788 | 362,261,851 | -1.98% |
| 2024-01-11 | 7.46 | 7.63 | 7.41 | 7.56 | 7.38 | qfq | 62,037,482 | 466,657,018 | 1.48% |
| 2024-01-10 | 7.56 | 7.57 | 7.45 | 7.45 | 7.27 | qfq | 41,061,915 | 307,476,937 | -1.32% |
| 2024-01-09 | 7.57 | 7.64 | 7.47 | 7.55 | 7.37 | qfq | 50,599,615 | 382,115,592 | 0.00% |
| 2024-01-08 | 7.60 | 7.64 | 7.44 | 7.55 | 7.37 | qfq | 60,601,992 | 458,705,191 | -1.82% |
| 2024-01-05 | 7.75 | 7.82 | 7.65 | 7.69 | 7.50 | qfq | 53,273,994 | 412,379,417 | -0.77% |
| 2024-01-04 | 7.80 | 7.82 | 7.71 | 7.75 | 7.56 | qfq | 46,074,458 | 357,575,896 | -1.27% |
| 2024-01-03 | 7.86 | 7.90 | 7.77 | 7.85 | 7.66 | qfq | 54,050,868 | 423,046,254 | -0.25% |
| 2024-01-02 | 8.02 | 8.04 | 7.86 | 7.87 | 7.68 | qfq | 61,826,730 | 490,563,153 | -2.36% |
| 2023-12-29 | 7.91 | 8.08 | 7.88 | 8.06 | 7.87 | qfq | 92,217,582 | 738,985,048 | 1.64% |
| 2023-12-28 | 7.72 | 8.02 | 7.70 | 7.93 | 7.74 | qfq | 98,593,759 | 776,428,266 | 2.06% |
| 2023-12-27 | 7.67 | 7.88 | 7.64 | 7.77 | 7.58 | qfq | 85,842,167 | 665,959,733 | 1.30% |
| 2023-12-26 | 7.82 | 7.84 | 7.62 | 7.67 | 7.49 | qfq | 80,409,287 | 619,251,846 | -1.92% |
| 2023-12-25 | 7.85 | 7.91 | 7.70 | 7.82 | 7.63 | qfq | 79,650,670 | 623,192,050 | -1.88% |
| 2023-12-22 | 7.94 | 8.07 | 7.89 | 7.97 | 7.78 | qfq | 96,953,628 | 773,887,694 | 0.00% |
| 2023-12-21 | 7.90 | 8.08 | 7.82 | 7.97 | 7.78 | qfq | 150,627,596 | 1,200,347,627 | -2.69% |
| 2023-12-20 | 8.90 | 8.90 | 8.19 | 8.19 | 7.99 | qfq | 221,588,696 | 1,843,867,961 | -10.00% |
| 2023-12-19 | 9.00 | 9.28 | 8.85 | 9.10 | 8.88 | qfq | 199,572,071 | 1,813,927,483 | -1.94% |
| 2023-12-18 | 8.93 | 9.34 | 8.86 | 9.28 | 9.06 | qfq | 209,452,549 | 1,901,245,739 | 4.62% |
| 2023-12-15 | 8.89 | 8.95 | 8.74 | 8.87 | 8.66 | qfq | 87,953,182 | 779,140,456 | 0.45% |
| 2023-12-14 | 8.86 | 9.01 | 8.81 | 8.83 | 8.62 | qfq | 125,547,650 | 1,119,690,061 | 0.68% |
| 2023-12-13 | 8.85 | 8.88 | 8.76 | 8.77 | 8.56 | qfq | 84,112,976 | 741,137,079 | -1.35% |
| 2023-12-12 | 8.92 | 8.99 | 8.86 | 8.89 | 8.68 | qfq | 96,218,540 | 856,764,069 | -1.22% |
| 2023-12-11 | 8.94 | 9.08 | 8.78 | 9.00 | 8.78 | qfq | 161,355,600 | 1,442,480,744 | 1.47% |
| 2023-12-08 | 8.94 | 8.98 | 8.72 | 8.87 | 8.66 | qfq | 132,828,579 | 1,173,761,337 | -1.77% |
| 2023-12-07 | 8.79 | 9.13 | 8.72 | 9.03 | 8.81 | qfq | 235,056,519 | 2,109,278,554 | 3.20% |
| 2023-12-06 | 8.64 | 8.94 | 8.60 | 8.75 | 8.54 | qfq | 116,930,693 | 1,028,839,596 | 0.11% |
| 2023-12-05 | 8.73 | 8.94 | 8.70 | 8.74 | 8.53 | qfq | 154,814,301 | 1,368,246,653 | -0.46% |
| 2023-12-04 | 8.77 | 8.94 | 8.76 | 8.78 | 8.57 | qfq | 111,957,747 | 989,815,945 | -0.34% |
| 2023-12-01 | 8.65 | 8.92 | 8.62 | 8.81 | 8.60 | qfq | 170,053,233 | 1,501,391,423 | 1.50% |
| 2023-11-30 | 8.51 | 8.76 | 8.51 | 8.68 | 8.47 | qfq | 170,033,151 | 1,472,922,375 | 1.64% |
| 2023-11-29 | 8.62 | 8.69 | 8.53 | 8.54 | 8.33 | qfq | 109,735,134 | 942,545,194 | -1.04% |
| 2023-11-28 | 8.69 | 8.78 | 8.57 | 8.63 | 8.42 | qfq | 126,549,448 | 1,095,568,022 | -0.46% |
| 2023-11-27 | 8.82 | 8.92 | 8.63 | 8.67 | 8.46 | qfq | 208,170,669 | 1,811,721,515 | -3.99% |
| 2023-11-24 | 9.41 | 9.41 | 9.03 | 9.03 | 8.81 | qfq | 236,196,933 | 2,161,439,221 | -4.44% |
| 2023-11-23 | 9.46 | 9.59 | 9.28 | 9.45 | 9.22 | qfq | 235,874,255 | 2,217,381,347 | -1.56% |
| 2023-11-22 | 9.25 | 9.62 | 9.25 | 9.60 | 9.37 | qfq | 306,096,131 | 2,891,444,851 | 2.67% |
| 2023-11-21 | 9.76 | 10.10 | 9.33 | 9.35 | 9.12 | qfq | 361,588,230 | 3,516,575,263 | -4.20% |
| 2023-11-20 | 9.78 | 9.78 | 9.47 | 9.76 | 9.53 | qfq | 343,110,126 | 3,298,691,256 | -2.89% |
| 2023-11-17 | 9.52 | 10.20 | 9.50 | 10.05 | 9.81 | qfq | 506,974,098 | 5,035,212,338 | 5.46% |
| 2023-11-16 | 9.40 | 9.85 | 9.30 | 9.53 | 9.30 | qfq | 446,916,093 | 4,290,836,839 | 2.58% |
| 2023-11-15 | 9.35 | 9.45 | 9.15 | 9.29 | 9.07 | qfq | 313,426,118 | 2,906,559,932 | 0.65% |
| 2023-11-14 | 9.18 | 9.55 | 9.16 | 9.23 | 9.01 | qfq | 402,121,278 | 3,743,536,494 | -0.65% |
| 2023-11-13 | 9.55 | 9.63 | 9.09 | 9.29 | 9.07 | qfq | 467,571,385 | 4,339,861,004 | -5.40% |
| 2023-11-10 | 9.04 | 10.24 | 9.00 | 9.82 | 9.58 | qfq | 754,852,272 | 7,562,623,373 | 5.48% |
| 2023-11-09 | 9.10 | 9.55 | 8.85 | 9.31 | 9.09 | qfq | 501,192,975 | 4,584,985,195 | 2.42% |
| 2023-11-08 | 9.70 | 9.98 | 8.86 | 9.09 | 8.87 | qfq | 580,967,106 | 5,406,899,966 | -4.52% |
| 2023-11-07 | 9.13 | 9.52 | 9.05 | 9.52 | 9.29 | qfq | 255,876,752 | 2,408,917,749 | 10.06% |
| 2023-11-06 | 8.30 | 8.65 | 8.22 | 8.65 | 8.44 | qfq | 167,089,964 | 1,434,890,790 | 10.05% |
| 2023-11-03 | 7.48 | 8.20 | 7.47 | 7.86 | 7.67 | qfq | 130,671,985 | 1,028,718,763 | 5.36% |
| 2023-11-02 | 7.56 | 7.63 | 7.46 | 7.46 | 7.28 | qfq | 28,712,927 | 216,081,166 | -1.84% |
| 2023-11-01 | 7.63 | 7.66 | 7.56 | 7.60 | 7.42 | qfq | 26,324,103 | 200,082,315 | 0.26% |
| 2023-10-31 | 7.61 | 7.69 | 7.55 | 7.58 | 7.40 | qfq | 35,895,172 | 273,639,643 | -0.66% |
| 2023-10-30 | 7.50 | 7.64 | 7.46 | 7.63 | 7.45 | qfq | 47,277,473 | 356,620,902 | 1.46% |
| 2023-10-27 | 7.42 | 7.57 | 7.36 | 7.52 | 7.34 | qfq | 40,993,771 | 307,500,225 | 0.40% |
| 2023-10-26 | 7.41 | 7.50 | 7.37 | 7.49 | 7.31 | qfq | 27,324,053 | 203,218,372 | 0.54% |
| 2023-10-25 | 7.57 | 7.59 | 7.42 | 7.45 | 7.27 | qfq | 39,447,735 | 294,823,302 | -0.93% |
| 2023-10-24 | 7.29 | 7.54 | 7.21 | 7.52 | 7.34 | qfq | 50,623,948 | 374,510,354 | 3.87% |
| 2023-10-23 | 7.41 | 7.43 | 7.18 | 7.24 | 7.07 | qfq | 44,783,394 | 324,830,572 | -3.34% |
| 2023-10-20 | 7.40 | 7.56 | 7.38 | 7.49 | 7.31 | qfq | 44,763,818 | 334,943,060 | 0.67% |
| 2023-10-19 | 7.37 | 7.54 | 7.35 | 7.44 | 7.26 | qfq | 58,338,723 | 435,886,121 | 0.54% |
| 2023-10-18 | 7.41 | 7.48 | 7.36 | 7.40 | 7.22 | qfq | 34,175,146 | 253,513,104 | -0.40% |
| 2023-10-17 | 7.24 | 7.48 | 7.20 | 7.43 | 7.25 | qfq | 49,015,530 | 361,680,127 | 3.05% |
| 2023-10-16 | 7.17 | 7.25 | 7.10 | 7.21 | 7.04 | qfq | 19,311,549 | 138,941,076 | 0.56% |
| 2023-10-13 | 7.24 | 7.28 | 7.17 | 7.17 | 7.00 | qfq | 22,615,935 | 162,768,462 | -2.05% |
| 2023-10-12 | 7.34 | 7.38 | 7.25 | 7.32 | 7.14 | qfq | 23,153,385 | 169,005,956 | 0.97% |
| 2023-10-11 | 7.30 | 7.36 | 7.22 | 7.25 | 7.08 | qfq | 19,071,617 | 139,138,626 | -0.41% |
| 2023-10-10 | 7.27 | 7.33 | 7.26 | 7.28 | 7.10 | qfq | 18,399,401 | 134,131,069 | 0.41% |
| 2023-10-09 | 7.35 | 7.37 | 7.18 | 7.25 | 7.08 | qfq | 32,258,691 | 234,002,461 | -2.03% |
| 2023-09-28 | 7.44 | 7.50 | 7.38 | 7.40 | 7.22 | qfq | 26,708,393 | 197,981,347 | -0.67% |
| 2023-09-27 | 7.38 | 7.48 | 7.35 | 7.45 | 7.27 | qfq | 34,551,611 | 256,345,509 | 0.95% |
| 2023-09-26 | 7.28 | 7.45 | 7.27 | 7.38 | 7.20 | qfq | 34,060,478 | 251,605,341 | 1.37% |
| 2023-09-25 | 7.34 | 7.35 | 7.26 | 7.28 | 7.10 | qfq | 27,863,682 | 203,323,420 | -1.36% |
| 2023-09-22 | 7.15 | 7.39 | 7.15 | 7.38 | 7.20 | qfq | 52,164,048 | 382,241,502 | 3.07% |
| 2023-09-21 | 7.20 | 7.25 | 7.15 | 7.16 | 6.99 | qfq | 19,540,900 | 140,455,346 | -0.56% |
| 2023-09-20 | 7.17 | 7.23 | 7.13 | 7.20 | 7.03 | qfq | 18,964,144 | 136,422,038 | 0.28% |
| 2023-09-19 | 7.17 | 7.21 | 7.14 | 7.18 | 7.01 | qfq | 20,992,854 | 150,658,866 | -0.14% |
| 2023-09-18 | 7.26 | 7.28 | 7.15 | 7.19 | 7.02 | qfq | 35,486,989 | 255,007,758 | -1.91% |
| 2023-09-15 | 7.25 | 7.34 | 7.21 | 7.33 | 7.15 | qfq | 41,791,657 | 304,480,233 | 1.24% |
| 2023-09-14 | 7.20 | 7.24 | 7.15 | 7.24 | 7.07 | qfq | 22,106,802 | 158,971,202 | 0.98% |
| 2023-09-13 | 7.27 | 7.28 | 7.14 | 7.17 | 7.00 | qfq | 22,637,900 | 162,838,575 | -1.24% |
| 2023-09-12 | 7.30 | 7.36 | 7.24 | 7.26 | 7.09 | qfq | 23,579,933 | 171,688,463 | -1.22% |
| 2023-09-11 | 7.18 | 7.43 | 7.15 | 7.35 | 7.17 | qfq | 52,090,120 | 380,411,737 | 2.65% |
| 2023-09-08 | 7.12 | 7.18 | 7.06 | 7.16 | 6.99 | qfq | 21,341,450 | 151,874,952 | 0.42% |
| 2023-09-07 | 7.15 | 7.19 | 7.11 | 7.13 | 6.96 | qfq | 23,853,677 | 170,550,671 | -0.42% |
| 2023-09-06 | 7.08 | 7.19 | 7.08 | 7.16 | 6.99 | qfq | 23,581,899 | 168,330,311 | 0.56% |
| 2023-09-05 | 7.17 | 7.18 | 7.10 | 7.12 | 6.95 | qfq | 23,763,135 | 169,355,467 | -0.97% |
| 2023-09-04 | 7.18 | 7.22 | 7.10 | 7.19 | 7.02 | qfq | 34,903,783 | 250,376,563 | 0.28% |
| 2023-09-01 | 7.23 | 7.26 | 7.15 | 7.17 | 7.00 | qfq | 28,169,719 | 202,800,815 | -0.69% |
| 2023-08-31 | 7.23 | 7.27 | 7.17 | 7.22 | 7.05 | qfq | 38,962,570 | 280,829,061 | 0.00% |
| 2023-08-30 | 7.40 | 7.40 | 7.21 | 7.22 | 7.05 | qfq | 50,432,265 | 366,725,218 | -2.17% |
| 2023-08-29 | 7.36 | 7.47 | 7.23 | 7.38 | 7.20 | qfq | 86,407,744 | 635,595,287 | -0.81% |
| 2023-08-28 | 8.02 | 8.02 | 7.42 | 7.44 | 7.26 | qfq | 164,197,130 | 1,264,775,961 | 2.06% |
| 2023-08-25 | 7.28 | 7.37 | 7.25 | 7.29 | 7.11 | qfq | 37,199,753 | 271,657,800 | 0.14% |
| 2023-08-24 | 7.29 | 7.41 | 7.25 | 7.28 | 7.10 | qfq | 43,870,763 | 321,640,837 | 0.83% |
| 2023-08-23 | 7.39 | 7.42 | 7.19 | 7.22 | 7.05 | qfq | 53,551,861 | 389,848,326 | -3.09% |
| 2023-08-22 | 7.39 | 7.48 | 7.28 | 7.45 | 7.27 | qfq | 51,746,418 | 382,012,966 | 1.78% |
| 2023-08-21 | 7.46 | 7.55 | 7.32 | 7.32 | 7.14 | qfq | 56,710,839 | 419,679,197 | -2.40% |
| 2023-08-18 | 7.69 | 7.75 | 7.48 | 7.50 | 7.32 | qfq | 50,358,589 | 382,748,051 | -2.22% |
| 2023-08-17 | 7.61 | 7.75 | 7.50 | 7.67 | 7.49 | qfq | 74,633,154 | 568,271,992 | 0.79% |
| 2023-08-16 | 7.45 | 7.78 | 7.41 | 7.61 | 7.43 | qfq | 84,999,369 | 648,130,534 | 0.66% |
| 2023-08-15 | 7.52 | 7.60 | 7.44 | 7.56 | 7.38 | qfq | 54,309,010 | 408,299,491 | 0.53% |
| 2023-08-14 | 7.50 | 7.61 | 7.41 | 7.52 | 7.34 | qfq | 80,580,505 | 605,198,330 | -1.44% |
| 2023-08-11 | 7.87 | 7.88 | 7.59 | 7.63 | 7.45 | qfq | 120,601,776 | 926,738,912 | -3.90% |
| 2023-08-10 | 7.86 | 7.95 | 7.78 | 7.94 | 7.75 | qfq | 102,305,168 | 805,829,480 | 1.28% |
| 2023-08-09 | 7.96 | 8.03 | 7.81 | 7.84 | 7.65 | qfq | 92,157,743 | 727,299,522 | -1.13% |
| 2023-08-08 | 8.02 | 8.12 | 7.80 | 7.93 | 7.74 | qfq | 165,464,222 | 1,318,230,225 | -2.82% |
| 2023-08-07 | 7.88 | 8.18 | 7.83 | 8.16 | 7.96 | qfq | 226,629,049 | 1,824,513,748 | 2.64% |
| 2023-08-04 | 8.10 | 8.44 | 7.89 | 7.95 | 7.76 | qfq | 420,673,132 | 3,426,293,905 | 0.89% |
| 2023-08-03 | 7.19 | 7.88 | 7.16 | 7.88 | 7.69 | qfq | 326,449,959 | 2,512,028,687 | 10.06% |
| 2023-08-02 | 7.14 | 7.27 | 7.09 | 7.16 | 6.99 | qfq | 45,763,731 | 328,907,743 | 0.14% |
| 2023-08-01 | 7.08 | 7.27 | 7.05 | 7.15 | 6.98 | qfq | 90,550,997 | 648,790,644 | -1.24% |
| 2023-07-31 | 7.38 | 7.45 | 7.24 | 7.24 | 7.05 | qfq | 138,490,957 | 1,016,543,282 | 0.56% |
| 2023-07-28 | 6.82 | 7.25 | 6.82 | 7.20 | 7.01 | qfq | 112,077,208 | 797,841,978 | 5.26% |
| 2023-07-27 | 6.89 | 6.93 | 6.83 | 6.84 | 6.66 | qfq | 18,546,413 | 127,492,031 | -0.87% |
| 2023-07-26 | 6.90 | 6.93 | 6.83 | 6.90 | 6.72 | qfq | 27,133,803 | 186,776,503 | -0.43% |
| 2023-07-25 | 6.87 | 6.95 | 6.81 | 6.93 | 6.75 | qfq | 52,854,774 | 363,739,648 | 2.97% |
| 2023-07-24 | 6.72 | 6.75 | 6.70 | 6.73 | 6.56 | qfq | 6,450,400 | 43,416,549 | 0.15% |
| 2023-07-21 | 6.68 | 6.75 | 6.67 | 6.72 | 6.55 | qfq | 8,934,581 | 60,059,346 | 0.45% |
| 2023-07-20 | 6.76 | 6.78 | 6.69 | 6.69 | 6.52 | qfq | 9,374,794 | 63,095,011 | -0.89% |
| 2023-07-19 | 6.70 | 6.76 | 6.68 | 6.75 | 6.58 | qfq | 11,945,802 | 80,463,995 | 0.60% |
| 2023-07-18 | 6.73 | 6.75 | 6.69 | 6.71 | 6.54 | qfq | 7,210,042 | 48,425,594 | -0.30% |
| 2023-07-17 | 6.68 | 6.73 | 6.65 | 6.73 | 6.56 | qfq | 11,763,653 | 78,723,785 | 0.60% |