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
南京证券601990.SH
最近收盘价6.842026-07-17
最近交易日2026-07-17
成交量（股）29,123,253
成交额（元）200,408,752
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-31 | 2025-08-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-04 | 2024-12-10 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-14 | 2024-08-20 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.1 | — | — | — | 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 | 6.84 | 6.96 | 6.79 | 6.84 | 6.84 | qfq | 29,123,253 | 200,408,752 | -0.29% |
| 2026-07-16 | 6.86 | 6.92 | 6.79 | 6.86 | 6.86 | qfq | 23,786,220 | 162,718,131 | -0.58% |
| 2026-07-15 | 6.68 | 6.92 | 6.65 | 6.90 | 6.90 | qfq | 41,221,624 | 281,427,460 | 3.29% |
| 2026-07-14 | 6.59 | 6.70 | 6.56 | 6.68 | 6.68 | qfq | 19,967,077 | 132,922,324 | 0.75% |
| 2026-07-13 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | qfq | 17,748,935 | 117,513,800 | 0.00% |
| 2026-07-10 | 6.65 | 6.65 | 6.52 | 6.63 | 6.63 | qfq | 21,483,734 | 141,743,455 | -0.45% |
| 2026-07-09 | 6.63 | 6.69 | 6.58 | 6.66 | 6.66 | qfq | 21,619,610 | 143,346,811 | 0.30% |
| 2026-07-08 | 6.60 | 6.72 | 6.58 | 6.64 | 6.64 | qfq | 18,022,184 | 119,552,990 | 0.00% |
| 2026-07-07 | 6.78 | 6.78 | 6.63 | 6.64 | 6.64 | qfq | 18,933,913 | 126,506,943 | -2.21% |
| 2026-07-06 | 6.79 | 6.81 | 6.71 | 6.79 | 6.79 | qfq | 23,786,730 | 160,879,871 | 0.89% |
| 2026-07-03 | 6.76 | 6.80 | 6.66 | 6.73 | 6.73 | qfq | 26,423,900 | 177,490,884 | 0.30% |
| 2026-07-02 | 6.76 | 6.83 | 6.67 | 6.71 | 6.71 | qfq | 32,599,651 | 219,173,368 | -1.03% |
| 2026-07-01 | 6.56 | 6.85 | 6.52 | 6.78 | 6.78 | qfq | 46,176,965 | 311,414,095 | 3.20% |
| 2026-06-30 | 6.61 | 6.71 | 6.50 | 6.57 | 6.57 | qfq | 29,814,544 | 195,932,216 | -0.90% |
| 2026-06-29 | 6.55 | 6.66 | 6.46 | 6.63 | 6.63 | qfq | 32,827,546 | 216,325,387 | 0.76% |
| 2026-06-26 | 6.85 | 6.93 | 6.56 | 6.58 | 6.58 | qfq | 42,659,677 | 286,015,683 | -4.36% |
| 2026-06-25 | 6.68 | 6.91 | 6.59 | 6.88 | 6.88 | qfq | 41,373,641 | 281,108,210 | 2.99% |
| 2026-06-24 | 6.81 | 6.91 | 6.65 | 6.68 | 6.68 | qfq | 29,643,753 | 199,624,663 | -2.48% |
| 2026-06-23 | 6.80 | 7.01 | 6.79 | 6.85 | 6.85 | qfq | 47,505,917 | 328,745,865 | 0.15% |
| 2026-06-22 | 6.51 | 6.84 | 6.46 | 6.84 | 6.84 | qfq | 43,417,302 | 290,098,007 | 5.23% |
| 2026-06-18 | 6.70 | 6.70 | 6.49 | 6.50 | 6.50 | qfq | 18,649,620 | 122,465,479 | -2.69% |
| 2026-06-17 | 6.73 | 6.76 | 6.67 | 6.68 | 6.68 | qfq | 15,390,905 | 103,199,963 | -0.74% |
| 2026-06-16 | 6.74 | 6.78 | 6.67 | 6.73 | 6.73 | qfq | 19,539,881 | 131,436,595 | -0.44% |
| 2026-06-15 | 6.65 | 6.94 | 6.65 | 6.76 | 6.76 | qfq | 38,119,709 | 259,334,805 | 1.96% |
| 2026-06-12 | 6.37 | 6.64 | 6.34 | 6.63 | 6.63 | qfq | 33,941,085 | 221,680,102 | 4.41% |
| 2026-06-11 | 6.40 | 6.46 | 6.32 | 6.35 | 6.35 | qfq | 15,227,096 | 97,014,940 | -1.40% |
| 2026-06-10 | 6.36 | 6.44 | 6.33 | 6.44 | 6.44 | qfq | 17,671,002 | 112,837,851 | 0.94% |
| 2026-06-09 | 6.40 | 6.42 | 6.35 | 6.38 | 6.38 | qfq | 11,456,976 | 73,104,523 | -0.16% |
| 2026-06-08 | 6.47 | 6.55 | 6.35 | 6.39 | 6.39 | qfq | 17,779,800 | 114,488,847 | -1.99% |
| 2026-06-05 | 6.51 | 6.58 | 6.50 | 6.52 | 6.52 | qfq | 15,299,720 | 100,086,912 | -0.15% |
| 2026-06-04 | 6.59 | 6.62 | 6.45 | 6.53 | 6.53 | qfq | 20,957,526 | 136,507,313 | -1.21% |
| 2026-06-03 | 6.69 | 6.69 | 6.60 | 6.61 | 6.61 | qfq | 17,322,135 | 114,897,198 | -1.20% |
| 2026-06-02 | 6.70 | 6.73 | 6.65 | 6.69 | 6.69 | qfq | 17,558,144 | 117,493,385 | -0.45% |
| 2026-06-01 | 6.69 | 6.72 | 6.64 | 6.72 | 6.72 | qfq | 19,867,244 | 132,781,946 | 0.30% |
| 2026-05-29 | 6.69 | 6.76 | 6.68 | 6.70 | 6.70 | qfq | 24,044,806 | 161,643,133 | 0.15% |
| 2026-05-28 | 6.82 | 6.86 | 6.68 | 6.69 | 6.69 | qfq | 21,970,600 | 148,079,096 | -2.05% |
| 2026-05-27 | 6.92 | 6.98 | 6.80 | 6.83 | 6.83 | qfq | 19,157,600 | 131,551,004 | -1.16% |
| 2026-05-26 | 6.91 | 6.99 | 6.85 | 6.91 | 6.91 | qfq | 19,757,920 | 136,728,573 | -0.29% |
| 2026-05-25 | 6.99 | 7.01 | 6.82 | 6.93 | 6.93 | qfq | 24,309,400 | 167,915,452 | -0.57% |
| 2026-05-22 | 7.08 | 7.09 | 6.97 | 6.97 | 6.97 | qfq | 20,691,100 | 144,734,145 | -1.13% |
| 2026-05-21 | 7.09 | 7.25 | 7.03 | 7.05 | 7.05 | qfq | 29,326,219 | 210,203,730 | -0.28% |
| 2026-05-20 | 7.11 | 7.11 | 7.06 | 7.07 | 7.07 | qfq | 12,291,246 | 87,022,677 | -0.70% |
| 2026-05-19 | 7.10 | 7.14 | 7.04 | 7.12 | 7.12 | qfq | 16,248,600 | 115,193,311 | 0.56% |
| 2026-05-18 | 7.10 | 7.16 | 7.05 | 7.08 | 7.08 | qfq | 13,751,814 | 97,572,764 | -0.42% |
| 2026-05-15 | 7.18 | 7.21 | 7.06 | 7.11 | 7.11 | qfq | 19,618,232 | 139,996,812 | -0.84% |
| 2026-05-14 | 7.32 | 7.34 | 7.17 | 7.17 | 7.17 | qfq | 22,542,925 | 163,029,795 | -2.18% |
| 2026-05-13 | 7.34 | 7.38 | 7.26 | 7.33 | 7.33 | qfq | 20,674,620 | 150,954,100 | -0.41% |
| 2026-05-12 | 7.36 | 7.45 | 7.32 | 7.36 | 7.36 | qfq | 22,829,804 | 168,727,154 | 0.00% |
| 2026-05-11 | 7.28 | 7.39 | 7.25 | 7.36 | 7.36 | qfq | 23,001,607 | 168,359,302 | 1.10% |
| 2026-05-08 | 7.30 | 7.34 | 7.28 | 7.28 | 7.28 | qfq | 13,248,428 | 96,686,561 | -0.41% |
| 2026-05-07 | 7.42 | 7.42 | 7.29 | 7.31 | 7.31 | qfq | 19,112,604 | 140,018,428 | -0.95% |
| 2026-05-06 | 7.34 | 7.43 | 7.34 | 7.38 | 7.38 | qfq | 22,240,026 | 164,352,193 | 0.41% |
| 2026-04-30 | 7.30 | 7.39 | 7.28 | 7.35 | 7.35 | qfq | 19,139,748 | 140,630,837 | 0.55% |
| 2026-04-29 | 7.25 | 7.32 | 7.25 | 7.31 | 7.31 | qfq | 15,006,900 | 109,478,727 | 0.27% |
| 2026-04-28 | 7.22 | 7.33 | 7.21 | 7.29 | 7.29 | qfq | 18,816,176 | 136,968,270 | 0.97% |
| 2026-04-27 | 7.20 | 7.27 | 7.19 | 7.22 | 7.22 | qfq | 14,976,056 | 108,130,268 | -0.14% |
| 2026-04-24 | 7.30 | 7.32 | 7.20 | 7.23 | 7.23 | qfq | 13,826,400 | 100,082,986 | -0.96% |
| 2026-04-23 | 7.32 | 7.35 | 7.28 | 7.30 | 7.30 | qfq | 14,523,340 | 106,161,243 | -0.54% |
| 2026-04-22 | 7.35 | 7.42 | 7.33 | 7.34 | 7.34 | qfq | 16,412,052 | 120,955,069 | -0.27% |
| 2026-04-21 | 7.41 | 7.41 | 7.35 | 7.36 | 7.36 | qfq | 11,883,997 | 87,655,266 | -0.54% |
| 2026-04-20 | 7.42 | 7.45 | 7.40 | 7.40 | 7.40 | qfq | 11,602,800 | 86,143,537 | -0.27% |
| 2026-04-17 | 7.43 | 7.46 | 7.37 | 7.42 | 7.42 | qfq | 9,912,400 | 73,440,229 | -0.13% |
| 2026-04-16 | 7.44 | 7.47 | 7.41 | 7.43 | 7.43 | qfq | 15,404,153 | 114,619,364 | 0.27% |
| 2026-04-15 | 7.43 | 7.46 | 7.40 | 7.41 | 7.41 | qfq | 10,536,800 | 78,209,260 | -0.13% |
| 2026-04-14 | 7.41 | 7.44 | 7.34 | 7.42 | 7.42 | qfq | 12,000,750 | 88,660,402 | 0.41% |
| 2026-04-13 | 7.32 | 7.43 | 7.31 | 7.39 | 7.39 | qfq | 14,158,126 | 104,672,939 | 0.27% |
| 2026-04-10 | 7.30 | 7.53 | 7.30 | 7.37 | 7.37 | qfq | 33,163,556 | 246,542,313 | 1.52% |
| 2026-04-09 | 7.36 | 7.36 | 7.25 | 7.26 | 7.26 | qfq | 13,096,220 | 95,575,532 | -2.02% |
| 2026-04-08 | 7.29 | 7.42 | 7.29 | 7.41 | 7.41 | qfq | 22,665,650 | 167,137,874 | 2.63% |
| 2026-04-07 | 7.22 | 7.24 | 7.16 | 7.22 | 7.22 | qfq | 9,415,285 | 67,849,558 | 0.42% |
| 2026-04-03 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | qfq | 10,325,200 | 74,650,985 | -1.24% |
| 2026-04-02 | 7.33 | 7.34 | 7.26 | 7.28 | 7.28 | qfq | 11,172,663 | 81,481,994 | -0.95% |
| 2026-04-01 | 7.39 | 7.40 | 7.32 | 7.35 | 7.35 | qfq | 12,161,930 | 89,427,839 | 0.27% |
| 2026-03-31 | 7.32 | 7.42 | 7.30 | 7.33 | 7.33 | qfq | 13,499,102 | 99,277,833 | 0.14% |
| 2026-03-30 | 7.20 | 7.33 | 7.18 | 7.32 | 7.32 | qfq | 15,214,654 | 110,534,917 | 0.83% |
| 2026-03-27 | 7.15 | 7.29 | 7.14 | 7.26 | 7.26 | qfq | 11,871,340 | 85,951,674 | 0.83% |
| 2026-03-26 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | qfq | 12,063,113 | 87,265,568 | -1.37% |
| 2026-03-25 | 7.26 | 7.35 | 7.24 | 7.30 | 7.30 | qfq | 16,976,338 | 123,876,529 | 0.41% |
| 2026-03-24 | 7.18 | 7.28 | 7.13 | 7.27 | 7.27 | qfq | 21,308,656 | 153,604,175 | 2.11% |
| 2026-03-23 | 7.31 | 7.38 | 7.07 | 7.12 | 7.12 | qfq | 32,587,738 | 235,576,434 | -3.91% |
| 2026-03-20 | 7.53 | 7.58 | 7.41 | 7.41 | 7.41 | qfq | 20,699,208 | 155,196,066 | -1.59% |
| 2026-03-19 | 7.57 | 7.60 | 7.51 | 7.53 | 7.53 | qfq | 19,548,897 | 147,701,289 | -1.18% |
| 2026-03-18 | 7.64 | 7.65 | 7.57 | 7.62 | 7.62 | qfq | 15,831,201 | 120,374,853 | -0.26% |
| 2026-03-17 | 7.62 | 7.73 | 7.61 | 7.64 | 7.64 | qfq | 24,437,194 | 187,633,084 | 0.26% |
| 2026-03-16 | 7.62 | 7.63 | 7.54 | 7.62 | 7.62 | qfq | 15,561,940 | 118,135,897 | 0.00% |
| 2026-03-13 | 7.62 | 7.67 | 7.60 | 7.62 | 7.62 | qfq | 17,533,970 | 133,780,485 | -0.13% |
| 2026-03-12 | 7.64 | 7.68 | 7.60 | 7.63 | 7.63 | qfq | 18,316,600 | 139,965,958 | -0.13% |
| 2026-03-11 | 7.67 | 7.68 | 7.61 | 7.64 | 7.64 | qfq | 14,472,786 | 110,541,613 | -0.26% |
| 2026-03-10 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | qfq | 12,909,572 | 98,619,523 | 0.79% |
| 2026-03-09 | 7.59 | 7.62 | 7.54 | 7.60 | 7.60 | qfq | 19,366,839 | 146,851,486 | -0.65% |
| 2026-03-06 | 7.53 | 7.67 | 7.51 | 7.65 | 7.65 | qfq | 17,673,029 | 134,752,568 | 1.46% |
| 2026-03-05 | 7.60 | 7.63 | 7.52 | 7.54 | 7.54 | qfq | 15,673,051 | 118,486,744 | 0.27% |
| 2026-03-04 | 7.63 | 7.64 | 7.51 | 7.52 | 7.52 | qfq | 22,517,419 | 170,510,423 | -1.70% |
| 2026-03-03 | 7.78 | 7.81 | 7.64 | 7.65 | 7.65 | qfq | 26,255,853 | 203,209,215 | -1.42% |
| 2026-03-02 | 7.83 | 7.84 | 7.73 | 7.76 | 7.76 | qfq | 23,329,820 | 181,596,140 | -1.65% |
| 2026-02-27 | 7.86 | 7.92 | 7.84 | 7.89 | 7.89 | qfq | 12,921,900 | 101,765,317 | 0.25% |
| 2026-02-26 | 7.92 | 7.92 | 7.86 | 7.87 | 7.87 | qfq | 16,149,018 | 127,223,946 | -0.51% |
| 2026-02-25 | 7.85 | 7.95 | 7.85 | 7.91 | 7.91 | qfq | 20,365,200 | 161,265,879 | 0.89% |
| 2026-02-24 | 7.85 | 7.86 | 7.81 | 7.84 | 7.84 | qfq | 11,316,420 | 88,691,831 | 0.38% |
| 2026-02-13 | 7.88 | 7.93 | 7.81 | 7.81 | 7.81 | qfq | 15,750,706 | 123,793,727 | -0.76% |
| 2026-02-12 | 7.91 | 7.91 | 7.86 | 7.87 | 7.87 | qfq | 14,258,382 | 112,310,369 | -0.51% |
| 2026-02-11 | 7.93 | 7.95 | 7.90 | 7.91 | 7.91 | qfq | 10,422,748 | 82,603,862 | -0.13% |
| 2026-02-10 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | qfq | 12,336,567 | 97,897,002 | -0.38% |
| 2026-02-09 | 7.94 | 7.97 | 7.93 | 7.95 | 7.95 | qfq | 12,758,300 | 101,471,068 | 0.63% |
| 2026-02-06 | 7.92 | 7.97 | 7.88 | 7.90 | 7.90 | qfq | 15,967,900 | 126,586,269 | -0.50% |
| 2026-02-05 | 7.92 | 7.97 | 7.88 | 7.94 | 7.94 | qfq | 19,443,148 | 154,132,626 | 0.25% |
| 2026-02-04 | 7.86 | 7.95 | 7.83 | 7.92 | 7.92 | qfq | 18,844,400 | 148,641,277 | 0.64% |
| 2026-02-03 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | qfq | 19,013,720 | 149,431,096 | 0.51% |
| 2026-02-02 | 7.92 | 8.01 | 7.81 | 7.83 | 7.83 | qfq | 27,759,020 | 219,652,933 | -1.51% |
| 2026-01-30 | 8.06 | 8.07 | 7.92 | 7.95 | 7.95 | qfq | 29,792,171 | 237,690,539 | -1.61% |
| 2026-01-29 | 8.03 | 8.10 | 7.98 | 8.08 | 8.08 | qfq | 28,944,527 | 232,777,829 | 0.25% |
| 2026-01-28 | 7.99 | 8.11 | 7.98 | 8.06 | 8.06 | qfq | 25,799,388 | 207,790,436 | 0.62% |
| 2026-01-27 | 8.07 | 8.07 | 7.93 | 8.01 | 8.01 | qfq | 24,018,700 | 192,090,582 | -0.74% |
| 2026-01-26 | 8.05 | 8.15 | 8.03 | 8.07 | 8.07 | qfq | 34,247,003 | 276,621,526 | 0.00% |
| 2026-01-23 | 8.05 | 8.08 | 8.04 | 8.07 | 8.07 | qfq | 20,508,842 | 165,328,783 | 0.25% |
| 2026-01-22 | 8.03 | 8.07 | 8.03 | 8.05 | 8.05 | qfq | 13,718,310 | 110,375,441 | 0.37% |
| 2026-01-21 | 8.05 | 8.07 | 8.01 | 8.02 | 8.02 | qfq | 15,505,140 | 124,603,247 | -0.50% |
| 2026-01-20 | 8.02 | 8.07 | 8.00 | 8.06 | 8.06 | qfq | 20,505,202 | 164,774,055 | 0.37% |
| 2026-01-19 | 7.99 | 8.05 | 7.97 | 8.03 | 8.03 | qfq | 14,535,191 | 116,510,667 | 0.38% |
| 2026-01-16 | 8.08 | 8.10 | 8.00 | 8.00 | 8.00 | qfq | 20,156,987 | 161,849,172 | -0.50% |
| 2026-01-15 | 8.08 | 8.11 | 8.02 | 8.04 | 8.04 | qfq | 27,232,800 | 219,371,951 | -0.99% |
| 2026-01-14 | 8.14 | 8.28 | 8.08 | 8.12 | 8.12 | qfq | 47,687,264 | 391,063,874 | -0.49% |
| 2026-01-13 | 8.19 | 8.25 | 8.13 | 8.16 | 8.16 | qfq | 31,002,776 | 253,726,788 | -0.37% |
| 2026-01-12 | 8.10 | 8.20 | 8.07 | 8.19 | 8.19 | qfq | 32,364,503 | 263,619,560 | 0.99% |
| 2026-01-09 | 8.06 | 8.13 | 8.05 | 8.11 | 8.11 | qfq | 21,358,628 | 172,832,222 | 0.62% |
| 2026-01-08 | 8.11 | 8.12 | 8.04 | 8.06 | 8.06 | qfq | 25,507,464 | 206,068,411 | -0.98% |
| 2026-01-07 | 8.17 | 8.21 | 8.11 | 8.14 | 8.14 | qfq | 27,132,927 | 221,347,133 | -0.73% |
| 2026-01-06 | 7.98 | 8.21 | 7.97 | 8.20 | 8.20 | qfq | 54,686,717 | 445,037,085 | 2.50% |
| 2026-01-05 | 7.92 | 8.00 | 7.89 | 8.00 | 8.00 | qfq | 22,939,136 | 182,561,428 | 1.01% |
| 2025-12-31 | 8.01 | 8.03 | 7.91 | 7.92 | 7.92 | qfq | 22,588,303 | 179,735,497 | -1.25% |
| 2025-12-30 | 8.01 | 8.06 | 7.99 | 8.02 | 8.02 | qfq | 13,589,502 | 109,007,034 | -0.12% |
| 2025-12-29 | 8.04 | 8.08 | 8.01 | 8.03 | 8.03 | qfq | 14,175,886 | 113,924,484 | -0.12% |
| 2025-12-26 | 8.00 | 8.10 | 7.99 | 8.04 | 8.04 | qfq | 21,348,136 | 171,935,460 | 0.50% |
| 2025-12-25 | 7.95 | 8.02 | 7.94 | 8.00 | 8.00 | qfq | 16,544,004 | 132,269,241 | 0.38% |
| 2025-12-24 | 7.93 | 7.99 | 7.89 | 7.97 | 7.97 | qfq | 13,682,000 | 108,848,097 | 0.38% |
| 2025-12-23 | 7.96 | 8.00 | 7.92 | 7.94 | 7.94 | qfq | 11,690,682 | 92,977,039 | -0.25% |
| 2025-12-22 | 7.96 | 8.00 | 7.95 | 7.96 | 7.96 | qfq | 11,860,500 | 94,585,177 | 0.00% |
| 2025-12-19 | 7.92 | 7.99 | 7.89 | 7.96 | 7.96 | qfq | 14,734,100 | 117,186,630 | 0.63% |
| 2025-12-18 | 7.94 | 7.95 | 7.89 | 7.91 | 7.91 | qfq | 14,831,980 | 117,316,154 | -0.50% |
| 2025-12-17 | 7.86 | 8.00 | 7.80 | 7.95 | 7.95 | qfq | 25,154,891 | 198,709,371 | 0.89% |
| 2025-12-16 | 7.93 | 7.94 | 7.85 | 7.88 | 7.88 | qfq | 19,205,622 | 151,279,864 | -0.63% |
| 2025-12-15 | 7.93 | 8.00 | 7.91 | 7.93 | 7.93 | qfq | 13,681,844 | 108,858,260 | -0.25% |
| 2025-12-12 | 7.90 | 7.97 | 7.87 | 7.95 | 7.95 | qfq | 20,365,133 | 161,414,848 | 0.76% |
| 2025-12-11 | 7.97 | 8.00 | 7.88 | 7.89 | 7.89 | qfq | 23,618,720 | 187,335,304 | -1.25% |
| 2025-12-10 | 7.95 | 8.03 | 7.93 | 7.99 | 7.99 | qfq | 19,958,089 | 159,141,966 | 0.50% |
| 2025-12-09 | 8.04 | 8.06 | 7.95 | 7.95 | 7.95 | qfq | 23,683,109 | 189,498,357 | -1.61% |
| 2025-12-08 | 8.17 | 8.24 | 8.07 | 8.08 | 8.08 | qfq | 44,070,229 | 359,584,445 | 0.00% |
| 2025-12-05 | 7.99 | 8.14 | 7.93 | 8.08 | 8.08 | qfq | 35,336,667 | 284,544,219 | 1.13% |
| 2025-12-04 | 8.00 | 8.03 | 7.97 | 7.99 | 7.99 | qfq | 11,953,653 | 95,614,608 | -0.25% |
| 2025-12-03 | 8.05 | 8.07 | 7.98 | 8.01 | 8.01 | qfq | 13,193,228 | 105,929,420 | -0.50% |
| 2025-12-02 | 8.05 | 8.07 | 8.02 | 8.05 | 8.05 | qfq | 9,589,293 | 77,109,858 | -0.25% |
| 2025-12-01 | 8.00 | 8.07 | 7.98 | 8.07 | 8.07 | qfq | 13,445,700 | 108,140,376 | 0.50% |
| 2025-11-28 | 7.98 | 8.04 | 7.97 | 8.03 | 8.03 | qfq | 13,220,753 | 105,887,744 | 0.25% |
| 2025-11-27 | 8.06 | 8.10 | 8.00 | 8.01 | 8.01 | qfq | 17,720,220 | 142,720,814 | -0.50% |
| 2025-11-26 | 8.13 | 8.15 | 8.05 | 8.05 | 8.05 | qfq | 13,953,955 | 113,040,108 | -0.86% |
| 2025-11-25 | 8.08 | 8.17 | 8.07 | 8.12 | 8.12 | qfq | 22,259,448 | 181,093,213 | 0.74% |
| 2025-11-24 | 8.14 | 8.16 | 8.06 | 8.06 | 8.06 | qfq | 31,889,597 | 258,044,887 | -0.62% |
| 2025-11-21 | 8.38 | 8.43 | 8.10 | 8.11 | 8.11 | qfq | 38,369,594 | 315,456,772 | -3.91% |
| 2025-11-20 | 8.53 | 8.57 | 8.42 | 8.44 | 8.44 | qfq | 25,202,803 | 213,801,942 | 0.00% |
| 2025-11-19 | 8.49 | 8.53 | 8.40 | 8.44 | 8.44 | qfq | 20,175,230 | 170,366,547 | -0.71% |
| 2025-11-18 | 8.49 | 8.53 | 8.45 | 8.50 | 8.50 | qfq | 19,957,619 | 169,398,466 | -0.23% |
| 2025-11-17 | 8.55 | 8.55 | 8.48 | 8.52 | 8.52 | qfq | 20,893,869 | 177,755,411 | -0.47% |
| 2025-11-14 | 8.63 | 8.65 | 8.56 | 8.56 | 8.56 | qfq | 23,799,682 | 204,874,988 | -1.38% |
| 2025-11-13 | 8.60 | 8.69 | 8.53 | 8.68 | 8.68 | qfq | 29,756,491 | 256,718,607 | 0.46% |
| 2025-11-12 | 8.62 | 8.73 | 8.58 | 8.64 | 8.64 | qfq | 42,705,778 | 370,175,931 | 0.35% |
| 2025-11-11 | 8.63 | 8.66 | 8.58 | 8.61 | 8.61 | qfq | 25,125,516 | 216,476,672 | -0.23% |
| 2025-11-10 | 8.54 | 8.66 | 8.51 | 8.63 | 8.63 | qfq | 31,290,898 | 269,170,108 | 0.94% |
| 2025-11-07 | 8.48 | 8.65 | 8.45 | 8.55 | 8.55 | qfq | 29,949,877 | 255,598,499 | 0.35% |
| 2025-11-06 | 8.50 | 8.58 | 8.50 | 8.52 | 8.52 | qfq | 25,942,799 | 221,398,350 | 0.12% |
| 2025-11-05 | 8.50 | 8.55 | 8.47 | 8.51 | 8.51 | qfq | 33,148,062 | 282,125,299 | -0.70% |
| 2025-11-04 | 8.45 | 8.69 | 8.42 | 8.57 | 8.57 | qfq | 56,746,334 | 487,293,004 | 1.54% |
| 2025-11-03 | 8.46 | 8.47 | 8.38 | 8.44 | 8.44 | qfq | 16,662,668 | 140,191,484 | -0.35% |
| 2025-10-31 | 8.52 | 8.55 | 8.47 | 8.47 | 8.47 | qfq | 18,718,058 | 159,195,672 | -0.59% |
| 2025-10-30 | 8.57 | 8.61 | 8.51 | 8.52 | 8.52 | qfq | 22,098,820 | 188,977,663 | -1.05% |
| 2025-10-29 | 8.50 | 8.62 | 8.48 | 8.61 | 8.61 | qfq | 30,531,712 | 261,814,593 | 1.29% |
| 2025-10-28 | 8.53 | 8.55 | 8.49 | 8.50 | 8.50 | qfq | 16,311,287 | 138,899,179 | -0.23% |
| 2025-10-27 | 8.51 | 8.56 | 8.49 | 8.52 | 8.52 | qfq | 27,227,249 | 232,174,501 | 0.59% |
| 2025-10-24 | 8.43 | 8.48 | 8.38 | 8.47 | 8.47 | qfq | 19,541,332 | 164,652,474 | 0.47% |
| 2025-10-23 | 8.34 | 8.44 | 8.29 | 8.43 | 8.43 | qfq | 17,701,806 | 148,021,112 | 0.96% |
| 2025-10-22 | 8.35 | 8.38 | 8.32 | 8.35 | 8.35 | qfq | 11,217,792 | 93,617,972 | -0.24% |
| 2025-10-21 | 8.33 | 8.45 | 8.32 | 8.37 | 8.37 | qfq | 20,998,894 | 176,024,377 | 0.72% |
| 2025-10-20 | 8.37 | 8.38 | 8.30 | 8.31 | 8.31 | qfq | 15,752,319 | 131,102,931 | 0.00% |
| 2025-10-17 | 8.46 | 8.52 | 8.29 | 8.31 | 8.31 | qfq | 25,406,673 | 213,361,933 | -1.77% |
| 2025-10-16 | 8.51 | 8.52 | 8.43 | 8.46 | 8.46 | qfq | 19,456,041 | 164,838,212 | -0.82% |
| 2025-10-15 | 8.49 | 8.55 | 8.42 | 8.53 | 8.53 | qfq | 27,566,594 | 233,941,250 | 0.47% |
| 2025-10-14 | 8.56 | 8.62 | 8.46 | 8.49 | 8.49 | qfq | 25,817,442 | 220,472,425 | -0.47% |
| 2025-10-13 | 8.41 | 8.56 | 8.41 | 8.53 | 8.53 | qfq | 26,555,357 | 225,459,902 | -0.93% |
| 2025-10-10 | 8.55 | 8.69 | 8.54 | 8.61 | 8.61 | qfq | 25,928,212 | 223,780,007 | 0.12% |
| 2025-10-09 | 8.53 | 8.63 | 8.46 | 8.60 | 8.60 | qfq | 30,307,720 | 259,511,634 | 0.70% |
| 2025-09-30 | 8.58 | 8.62 | 8.48 | 8.54 | 8.54 | qfq | 30,188,364 | 257,606,644 | -0.58% |
| 2025-09-29 | 8.33 | 8.72 | 8.28 | 8.59 | 8.59 | qfq | 54,702,736 | 466,723,428 | 3.25% |
| 2025-09-26 | 8.34 | 8.39 | 8.30 | 8.32 | 8.32 | qfq | 14,064,596 | 117,399,969 | -0.36% |
| 2025-09-25 | 8.42 | 8.46 | 8.34 | 8.35 | 8.35 | qfq | 18,539,207 | 155,462,891 | -0.83% |
| 2025-09-24 | 8.33 | 8.46 | 8.33 | 8.42 | 8.42 | qfq | 21,566,566 | 181,169,647 | 0.48% |
| 2025-09-23 | 8.41 | 8.47 | 8.27 | 8.38 | 8.38 | qfq | 24,675,134 | 205,716,151 | -1.18% |
| 2025-09-22 | 8.45 | 8.49 | 8.38 | 8.48 | 8.48 | qfq | 18,269,493 | 153,941,436 | 0.00% |
| 2025-09-19 | 8.50 | 8.53 | 8.40 | 8.48 | 8.48 | qfq | 22,724,382 | 192,310,000 | -0.35% |
| 2025-09-18 | 8.73 | 8.73 | 8.45 | 8.51 | 8.46 | qfq | 42,141,397 | 362,240,709 | -2.74% |
| 2025-09-17 | 8.66 | 8.79 | 8.65 | 8.75 | 8.70 | qfq | 35,145,736 | 306,474,371 | 0.81% |
| 2025-09-16 | 8.65 | 8.72 | 8.59 | 8.68 | 8.63 | qfq | 26,507,308 | 229,483,520 | 0.35% |
| 2025-09-15 | 8.68 | 8.72 | 8.63 | 8.65 | 8.60 | qfq | 23,289,938 | 202,096,123 | -0.46% |
| 2025-09-12 | 8.78 | 8.79 | 8.68 | 8.69 | 8.64 | qfq | 30,639,126 | 267,682,902 | -1.25% |
| 2025-09-11 | 8.63 | 8.85 | 8.58 | 8.80 | 8.75 | qfq | 51,027,093 | 445,020,157 | 1.97% |
| 2025-09-10 | 8.62 | 8.67 | 8.58 | 8.63 | 8.58 | qfq | 22,034,828 | 190,098,427 | 0.12% |
| 2025-09-09 | 8.62 | 8.70 | 8.58 | 8.62 | 8.57 | qfq | 30,242,246 | 260,826,609 | -0.35% |
| 2025-09-08 | 8.62 | 8.71 | 8.59 | 8.65 | 8.60 | qfq | 48,218,510 | 415,871,657 | -1.03% |
| 2025-09-05 | 8.41 | 8.91 | 8.36 | 8.74 | 8.69 | qfq | 87,477,286 | 758,879,467 | 4.05% |
| 2025-09-04 | 8.38 | 8.47 | 8.33 | 8.40 | 8.35 | qfq | 29,422,517 | 247,196,230 | 0.24% |
| 2025-09-03 | 8.65 | 8.66 | 8.36 | 8.38 | 8.33 | qfq | 35,647,726 | 302,448,460 | -2.90% |
| 2025-09-02 | 8.66 | 8.71 | 8.54 | 8.63 | 8.58 | qfq | 36,309,593 | 312,695,849 | -0.46% |
| 2025-09-01 | 8.78 | 8.81 | 8.65 | 8.67 | 8.62 | qfq | 33,962,789 | 295,355,910 | -1.59% |
| 2025-08-29 | 8.79 | 8.87 | 8.76 | 8.81 | 8.76 | qfq | 39,158,598 | 345,376,729 | 0.00% |
| 2025-08-28 | 8.75 | 8.82 | 8.58 | 8.81 | 8.76 | qfq | 47,616,242 | 414,809,184 | 1.26% |
| 2025-08-27 | 8.92 | 8.97 | 8.70 | 8.70 | 8.65 | qfq | 60,818,532 | 539,841,926 | -2.47% |
| 2025-08-26 | 8.92 | 8.95 | 8.86 | 8.92 | 8.87 | qfq | 37,176,861 | 331,052,298 | -0.34% |
| 2025-08-25 | 9.00 | 9.05 | 8.87 | 8.95 | 8.90 | qfq | 77,927,105 | 697,590,028 | 0.11% |
| 2025-08-22 | 8.75 | 8.95 | 8.73 | 8.94 | 8.89 | qfq | 66,716,668 | 591,113,820 | 1.82% |
| 2025-08-21 | 8.88 | 8.94 | 8.71 | 8.78 | 8.73 | qfq | 44,178,760 | 389,208,803 | -0.57% |
| 2025-08-20 | 8.65 | 8.84 | 8.61 | 8.83 | 8.78 | qfq | 47,143,475 | 410,517,601 | 1.85% |
| 2025-08-19 | 8.74 | 8.79 | 8.65 | 8.67 | 8.62 | qfq | 42,614,388 | 370,621,890 | -1.25% |
| 2025-08-18 | 8.74 | 8.89 | 8.65 | 8.78 | 8.73 | qfq | 79,747,250 | 698,971,935 | 1.27% |
| 2025-08-15 | 8.42 | 8.75 | 8.41 | 8.67 | 8.62 | qfq | 85,018,955 | 734,343,856 | 2.73% |
| 2025-08-14 | 8.50 | 8.61 | 8.42 | 8.44 | 8.39 | qfq | 56,104,868 | 478,028,658 | -0.71% |
| 2025-08-13 | 8.45 | 8.56 | 8.36 | 8.50 | 8.45 | qfq | 55,236,848 | 468,242,504 | 1.07% |
| 2025-08-12 | 8.41 | 8.43 | 8.35 | 8.41 | 8.36 | qfq | 21,724,100 | 182,299,148 | 0.24% |
| 2025-08-11 | 8.31 | 8.41 | 8.29 | 8.39 | 8.34 | qfq | 30,550,608 | 255,769,269 | 1.21% |
| 2025-08-08 | 8.30 | 8.40 | 8.26 | 8.29 | 8.24 | qfq | 28,959,306 | 241,209,612 | -0.60% |
| 2025-08-07 | 8.28 | 8.35 | 8.23 | 8.34 | 8.29 | qfq | 31,371,773 | 260,332,302 | 1.09% |
| 2025-08-06 | 8.22 | 8.26 | 8.20 | 8.25 | 8.20 | qfq | 20,143,814 | 165,773,326 | -0.60% |
| 2025-08-05 | 8.25 | 8.34 | 8.23 | 8.30 | 8.17 | qfq | 26,406,739 | 218,624,692 | 0.73% |
| 2025-08-04 | 8.19 | 8.24 | 8.15 | 8.24 | 8.11 | qfq | 19,532,200 | 160,122,911 | 0.24% |
| 2025-08-01 | 8.24 | 8.29 | 8.19 | 8.22 | 8.09 | qfq | 18,989,960 | 156,326,389 | -0.12% |
| 2025-07-31 | 8.41 | 8.44 | 8.18 | 8.23 | 8.10 | qfq | 38,253,065 | 317,853,564 | -2.26% |
| 2025-07-30 | 8.50 | 8.53 | 8.39 | 8.42 | 8.29 | qfq | 33,419,600 | 283,085,882 | -1.29% |
| 2025-07-29 | 8.50 | 8.53 | 8.37 | 8.53 | 8.40 | qfq | 34,045,416 | 287,663,715 | 0.00% |
| 2025-07-28 | 8.52 | 8.63 | 8.46 | 8.53 | 8.40 | qfq | 37,371,220 | 319,565,939 | 0.00% |
| 2025-07-25 | 8.55 | 8.65 | 8.48 | 8.53 | 8.40 | qfq | 40,872,863 | 349,388,623 | 0.00% |
| 2025-07-24 | 8.36 | 8.54 | 8.34 | 8.53 | 8.40 | qfq | 53,404,898 | 453,335,261 | 2.03% |
| 2025-07-23 | 8.41 | 8.51 | 8.35 | 8.36 | 8.23 | qfq | 43,361,290 | 365,770,457 | -0.36% |
| 2025-07-22 | 8.38 | 8.40 | 8.29 | 8.39 | 8.26 | qfq | 24,009,419 | 200,467,997 | 0.24% |
| 2025-07-21 | 8.28 | 8.40 | 8.25 | 8.37 | 8.24 | qfq | 25,794,136 | 215,428,349 | 1.09% |
| 2025-07-18 | 8.30 | 8.33 | 8.26 | 8.28 | 8.15 | qfq | 17,468,748 | 144,762,658 | -0.12% |
| 2025-07-17 | 8.27 | 8.31 | 8.24 | 8.29 | 8.16 | qfq | 14,755,940 | 122,090,754 | 0.36% |
| 2025-07-16 | 8.30 | 8.34 | 8.23 | 8.26 | 8.13 | qfq | 17,173,920 | 142,173,060 | -0.36% |
| 2025-07-15 | 8.33 | 8.39 | 8.25 | 8.29 | 8.16 | qfq | 29,002,486 | 240,828,571 | -0.48% |
| 2025-07-14 | 8.40 | 8.42 | 8.31 | 8.33 | 8.20 | qfq | 31,266,194 | 261,109,035 | -0.72% |
| 2025-07-11 | 8.26 | 8.50 | 8.23 | 8.39 | 8.26 | qfq | 67,231,957 | 564,630,791 | 1.94% |
| 2025-07-10 | 8.08 | 8.27 | 8.07 | 8.23 | 8.10 | qfq | 36,679,295 | 300,701,454 | 1.73% |
| 2025-07-09 | 8.12 | 8.17 | 8.08 | 8.09 | 7.96 | qfq | 22,394,696 | 181,974,352 | -0.37% |
| 2025-07-08 | 8.06 | 8.14 | 8.02 | 8.12 | 7.99 | qfq | 24,227,430 | 196,231,463 | 0.87% |
| 2025-07-07 | 8.00 | 8.07 | 7.98 | 8.05 | 7.93 | qfq | 15,427,800 | 123,927,849 | 0.25% |
| 2025-07-04 | 8.06 | 8.14 | 8.00 | 8.03 | 7.91 | qfq | 25,985,639 | 209,596,867 | -0.50% |
| 2025-07-03 | 8.05 | 8.09 | 8.04 | 8.07 | 7.95 | qfq | 15,777,060 | 127,189,879 | 0.25% |
| 2025-07-02 | 8.07 | 8.10 | 8.02 | 8.05 | 7.93 | qfq | 16,163,660 | 130,171,302 | -0.37% |
| 2025-07-01 | 8.09 | 8.09 | 8.00 | 8.08 | 7.96 | qfq | 21,869,020 | 176,073,239 | 0.00% |
| 2025-06-30 | 8.13 | 8.15 | 8.03 | 8.08 | 7.96 | qfq | 24,428,367 | 197,210,869 | -0.49% |
| 2025-06-27 | 8.17 | 8.32 | 8.11 | 8.12 | 7.99 | qfq | 46,107,640 | 378,583,031 | -0.37% |
| 2025-06-26 | 8.28 | 8.28 | 8.13 | 8.15 | 8.02 | qfq | 45,094,474 | 369,438,635 | -1.57% |
| 2025-06-25 | 8.02 | 8.31 | 8.02 | 8.28 | 8.15 | qfq | 77,908,861 | 636,803,749 | 3.24% |
| 2025-06-24 | 7.90 | 8.07 | 7.87 | 8.02 | 7.90 | qfq | 34,763,076 | 278,158,569 | 1.91% |
| 2025-06-23 | 7.75 | 7.89 | 7.73 | 7.87 | 7.75 | qfq | 18,442,100 | 144,343,034 | 1.42% |
| 2025-06-20 | 7.73 | 7.80 | 7.73 | 7.76 | 7.64 | qfq | 12,112,922 | 94,058,578 | 0.13% |
| 2025-06-19 | 7.82 | 7.84 | 7.72 | 7.75 | 7.63 | qfq | 19,260,037 | 149,650,820 | -1.02% |
| 2025-06-18 | 7.89 | 7.91 | 7.78 | 7.83 | 7.71 | qfq | 16,403,687 | 128,387,216 | -0.89% |
| 2025-06-17 | 7.88 | 7.90 | 7.84 | 7.90 | 7.78 | qfq | 13,709,700 | 107,942,372 | 0.25% |
| 2025-06-16 | 7.80 | 7.89 | 7.78 | 7.88 | 7.76 | qfq | 16,018,241 | 125,660,737 | 0.77% |
| 2025-06-13 | 7.90 | 7.90 | 7.79 | 7.82 | 7.70 | qfq | 19,025,527 | 149,004,067 | -1.14% |
| 2025-06-12 | 7.90 | 7.96 | 7.87 | 7.91 | 7.79 | qfq | 15,151,629 | 119,863,974 | -0.25% |
| 2025-06-11 | 7.83 | 8.00 | 7.83 | 7.93 | 7.81 | qfq | 26,122,220 | 207,339,719 | 1.28% |
| 2025-06-10 | 7.92 | 7.92 | 7.78 | 7.83 | 7.71 | qfq | 18,258,320 | 143,449,020 | -1.01% |
| 2025-06-09 | 7.87 | 7.94 | 7.86 | 7.91 | 7.79 | qfq | 24,904,016 | 197,051,956 | 1.15% |
| 2025-06-06 | 7.90 | 7.90 | 7.81 | 7.82 | 7.70 | qfq | 10,760,680 | 84,365,160 | -0.76% |
| 2025-06-05 | 7.85 | 7.89 | 7.81 | 7.88 | 7.76 | qfq | 19,840,552 | 155,687,808 | 0.64% |
| 2025-06-04 | 7.75 | 7.87 | 7.75 | 7.83 | 7.71 | qfq | 22,362,497 | 174,847,230 | 0.77% |
| 2025-06-03 | 7.73 | 7.78 | 7.67 | 7.77 | 7.65 | qfq | 23,265,603 | 179,637,009 | 0.26% |
| 2025-05-30 | 7.74 | 7.77 | 7.70 | 7.75 | 7.63 | qfq | 11,439,493 | 88,546,742 | -0.26% |
| 2025-05-29 | 7.68 | 7.78 | 7.68 | 7.77 | 7.65 | qfq | 11,909,436 | 92,373,014 | 0.91% |
| 2025-05-28 | 7.73 | 7.75 | 7.68 | 7.70 | 7.58 | qfq | 8,317,525 | 64,112,372 | -0.52% |
| 2025-05-27 | 7.72 | 7.75 | 7.67 | 7.74 | 7.62 | qfq | 10,993,633 | 84,753,615 | 0.39% |
| 2025-05-26 | 7.70 | 7.73 | 7.67 | 7.71 | 7.59 | qfq | 10,331,124 | 79,512,196 | 0.13% |
| 2025-05-23 | 7.77 | 7.83 | 7.70 | 7.70 | 7.58 | qfq | 15,248,320 | 118,403,283 | -1.41% |
| 2025-05-22 | 7.84 | 7.84 | 7.76 | 7.81 | 7.69 | qfq | 13,957,123 | 108,873,317 | -0.38% |
| 2025-05-21 | 7.85 | 7.87 | 7.84 | 7.84 | 7.72 | qfq | 10,876,060 | 85,407,249 | -0.25% |
| 2025-05-20 | 7.87 | 7.89 | 7.83 | 7.86 | 7.74 | qfq | 14,174,020 | 111,353,149 | 0.00% |
| 2025-05-19 | 7.86 | 7.89 | 7.82 | 7.86 | 7.74 | qfq | 13,558,327 | 106,447,066 | 0.13% |
| 2025-05-16 | 7.93 | 7.93 | 7.84 | 7.85 | 7.73 | qfq | 17,457,026 | 137,316,344 | -1.01% |
| 2025-05-15 | 8.03 | 8.07 | 7.92 | 7.93 | 7.81 | qfq | 20,890,113 | 166,550,257 | -1.73% |
| 2025-05-14 | 7.88 | 8.18 | 7.85 | 8.07 | 7.95 | qfq | 47,612,885 | 382,546,704 | 2.28% |
| 2025-05-13 | 8.00 | 8.00 | 7.85 | 7.89 | 7.77 | qfq | 18,758,916 | 148,227,052 | -0.25% |
| 2025-05-12 | 7.85 | 7.92 | 7.81 | 7.91 | 7.79 | qfq | 17,468,402 | 137,499,593 | 1.41% |
| 2025-05-09 | 7.87 | 7.88 | 7.77 | 7.80 | 7.68 | qfq | 13,308,280 | 103,906,750 | -0.89% |
| 2025-05-08 | 7.84 | 7.90 | 7.83 | 7.87 | 7.75 | qfq | 13,651,281 | 107,519,451 | 0.13% |
| 2025-05-07 | 8.00 | 8.07 | 7.84 | 7.86 | 7.74 | qfq | 27,414,343 | 217,042,511 | 0.38% |
| 2025-05-06 | 7.75 | 7.83 | 7.75 | 7.83 | 7.71 | qfq | 20,936,535 | 163,357,073 | 1.29% |
| 2025-04-30 | 7.76 | 7.80 | 7.64 | 7.73 | 7.61 | qfq | 21,657,900 | 167,612,949 | -1.28% |
| 2025-04-29 | 7.82 | 7.89 | 7.79 | 7.83 | 7.71 | qfq | 14,708,660 | 115,385,369 | 0.26% |
| 2025-04-28 | 7.82 | 7.85 | 7.71 | 7.81 | 7.69 | qfq | 17,952,021 | 139,926,886 | -0.13% |
| 2025-04-25 | 7.75 | 7.85 | 7.75 | 7.82 | 7.70 | qfq | 20,501,522 | 160,114,481 | 1.03% |
| 2025-04-24 | 7.80 | 7.81 | 7.71 | 7.74 | 7.62 | qfq | 14,337,850 | 111,318,277 | -0.64% |
| 2025-04-23 | 7.83 | 7.85 | 7.76 | 7.79 | 7.67 | qfq | 14,351,514 | 111,840,756 | 0.00% |
| 2025-04-22 | 7.79 | 7.83 | 7.77 | 7.79 | 7.67 | qfq | 14,238,514 | 110,997,296 | 0.00% |
| 2025-04-21 | 7.75 | 7.81 | 7.72 | 7.79 | 7.67 | qfq | 13,266,100 | 103,303,645 | 0.26% |
| 2025-04-18 | 7.72 | 7.77 | 7.68 | 7.77 | 7.65 | qfq | 15,306,924 | 118,349,440 | 0.65% |
| 2025-04-17 | 7.70 | 7.75 | 7.68 | 7.72 | 7.60 | qfq | 12,038,621 | 93,006,324 | -0.13% |
| 2025-04-16 | 7.73 | 7.74 | 7.62 | 7.73 | 7.61 | qfq | 14,741,390 | 113,370,527 | -0.26% |
| 2025-04-15 | 7.78 | 7.80 | 7.71 | 7.75 | 7.63 | qfq | 13,448,690 | 104,007,797 | -0.64% |
| 2025-04-14 | 7.83 | 7.84 | 7.77 | 7.80 | 7.68 | qfq | 16,350,327 | 127,617,802 | 0.39% |
| 2025-04-11 | 7.79 | 7.85 | 7.74 | 7.77 | 7.65 | qfq | 19,048,741 | 148,155,650 | -0.26% |
| 2025-04-10 | 7.79 | 7.90 | 7.74 | 7.79 | 7.67 | qfq | 28,720,305 | 224,933,521 | 1.04% |
| 2025-04-09 | 7.55 | 7.79 | 7.43 | 7.71 | 7.59 | qfq | 33,165,259 | 253,254,873 | 1.31% |
| 2025-04-08 | 7.51 | 7.63 | 7.49 | 7.61 | 7.49 | qfq | 33,524,441 | 253,486,431 | 1.87% |
| 2025-04-07 | 8.08 | 8.08 | 7.47 | 7.47 | 7.35 | qfq | 51,553,622 | 396,589,211 | -10.00% |
| 2025-04-03 | 8.21 | 8.34 | 8.20 | 8.30 | 8.17 | qfq | 12,575,442 | 104,232,251 | 0.24% |
| 2025-04-02 | 8.23 | 8.32 | 8.21 | 8.28 | 8.15 | qfq | 12,531,220 | 103,786,097 | 0.36% |
| 2025-04-01 | 8.21 | 8.27 | 8.19 | 8.25 | 8.12 | qfq | 13,258,500 | 109,173,026 | 0.61% |
| 2025-03-31 | 8.35 | 8.38 | 8.16 | 8.20 | 8.07 | qfq | 28,726,410 | 236,863,048 | -2.03% |
| 2025-03-28 | 8.40 | 8.43 | 8.33 | 8.37 | 8.24 | qfq | 16,585,990 | 138,992,861 | -0.48% |
| 2025-03-27 | 8.37 | 8.45 | 8.33 | 8.41 | 8.28 | qfq | 15,502,512 | 130,204,172 | 0.24% |
| 2025-03-26 | 8.37 | 8.44 | 8.36 | 8.39 | 8.26 | qfq | 14,602,220 | 122,728,065 | 0.00% |
| 2025-03-25 | 8.40 | 8.42 | 8.33 | 8.39 | 8.26 | qfq | 15,780,535 | 132,059,616 | 0.00% |
| 2025-03-24 | 8.45 | 8.46 | 8.32 | 8.39 | 8.26 | qfq | 21,092,350 | 176,831,215 | -0.71% |
| 2025-03-21 | 8.55 | 8.58 | 8.40 | 8.45 | 8.32 | qfq | 22,488,206 | 190,784,091 | -1.29% |
| 2025-03-20 | 8.60 | 8.60 | 8.53 | 8.56 | 8.43 | qfq | 15,926,268 | 136,233,850 | -0.47% |
| 2025-03-19 | 8.58 | 8.63 | 8.55 | 8.60 | 8.47 | qfq | 16,837,681 | 144,551,604 | 0.12% |
| 2025-03-18 | 8.61 | 8.63 | 8.54 | 8.59 | 8.46 | qfq | 17,196,320 | 147,370,189 | 0.47% |
| 2025-03-17 | 8.62 | 8.65 | 8.55 | 8.55 | 8.42 | qfq | 23,556,899 | 202,053,353 | -0.58% |
| 2025-03-14 | 8.39 | 8.66 | 8.39 | 8.60 | 8.47 | qfq | 52,281,695 | 447,700,172 | 2.38% |
| 2025-03-13 | 8.45 | 8.49 | 8.34 | 8.40 | 8.27 | qfq | 16,125,986 | 135,379,753 | -0.59% |
| 2025-03-12 | 8.40 | 8.53 | 8.38 | 8.45 | 8.32 | qfq | 22,133,878 | 186,968,004 | 0.60% |
| 2025-03-11 | 8.27 | 8.40 | 8.27 | 8.40 | 8.27 | qfq | 17,539,867 | 146,336,734 | 0.84% |
| 2025-03-10 | 8.35 | 8.38 | 8.29 | 8.33 | 8.20 | qfq | 16,438,845 | 136,881,513 | -0.72% |
| 2025-03-07 | 8.45 | 8.46 | 8.35 | 8.39 | 8.26 | qfq | 21,381,434 | 179,468,110 | -1.06% |
| 2025-03-06 | 8.38 | 8.51 | 8.36 | 8.48 | 8.35 | qfq | 32,045,553 | 270,911,088 | 1.68% |
| 2025-03-05 | 8.35 | 8.36 | 8.26 | 8.34 | 8.21 | qfq | 16,844,728 | 139,995,815 | -0.12% |
| 2025-03-04 | 8.26 | 8.39 | 8.26 | 8.35 | 8.22 | qfq | 16,451,413 | 137,190,708 | 0.48% |
| 2025-03-03 | 8.33 | 8.42 | 8.28 | 8.31 | 8.18 | qfq | 22,495,598 | 187,956,766 | 0.00% |
| 2025-02-28 | 8.54 | 8.66 | 8.29 | 8.31 | 8.18 | qfq | 35,780,400 | 302,621,732 | -3.03% |
| 2025-02-27 | 8.58 | 8.65 | 8.43 | 8.57 | 8.44 | qfq | 35,314,212 | 301,595,667 | -0.46% |
| 2025-02-26 | 8.49 | 8.62 | 8.43 | 8.61 | 8.48 | qfq | 31,333,194 | 266,654,172 | 1.77% |
| 2025-02-25 | 8.52 | 8.53 | 8.44 | 8.46 | 8.33 | qfq | 18,681,055 | 158,590,574 | -1.28% |
| 2025-02-24 | 8.66 | 8.66 | 8.54 | 8.57 | 8.44 | qfq | 26,042,284 | 224,010,190 | -1.04% |
| 2025-02-21 | 8.50 | 8.66 | 8.44 | 8.66 | 8.53 | qfq | 37,362,446 | 320,809,589 | 2.24% |
| 2025-02-20 | 8.50 | 8.51 | 8.42 | 8.47 | 8.34 | qfq | 20,182,633 | 170,878,299 | -0.35% |
| 2025-02-19 | 8.40 | 8.53 | 8.39 | 8.50 | 8.37 | qfq | 24,378,022 | 206,808,654 | 0.95% |
| 2025-02-18 | 8.60 | 8.63 | 8.37 | 8.42 | 8.29 | qfq | 31,043,735 | 263,984,417 | -2.43% |
| 2025-02-17 | 8.69 | 8.75 | 8.60 | 8.63 | 8.50 | qfq | 28,961,418 | 250,822,027 | 0.23% |
| 2025-02-14 | 8.60 | 8.64 | 8.55 | 8.61 | 8.48 | qfq | 19,877,735 | 170,862,538 | 0.00% |
| 2025-02-13 | 8.68 | 8.73 | 8.59 | 8.61 | 8.48 | qfq | 28,227,900 | 244,023,704 | -0.81% |
| 2025-02-12 | 8.54 | 8.68 | 8.54 | 8.68 | 8.55 | qfq | 25,320,893 | 218,023,001 | 1.05% |
| 2025-02-11 | 8.63 | 8.65 | 8.50 | 8.59 | 8.46 | qfq | 24,920,280 | 213,350,072 | -0.46% |
| 2025-02-10 | 8.66 | 8.70 | 8.60 | 8.63 | 8.50 | qfq | 26,913,576 | 232,453,496 | -0.35% |
| 2025-02-07 | 8.51 | 8.80 | 8.49 | 8.66 | 8.53 | qfq | 48,321,553 | 417,985,884 | 1.41% |
| 2025-02-06 | 8.40 | 8.54 | 8.35 | 8.54 | 8.41 | qfq | 29,589,284 | 250,228,809 | 1.43% |
| 2025-02-05 | 8.39 | 8.44 | 8.33 | 8.42 | 8.29 | qfq | 28,313,100 | 237,776,283 | 0.24% |
| 2025-01-27 | 8.54 | 8.64 | 8.40 | 8.40 | 8.27 | qfq | 35,706,846 | 304,347,213 | -0.59% |
| 2025-01-24 | 8.40 | 8.49 | 8.35 | 8.45 | 8.32 | qfq | 25,904,222 | 218,838,307 | 0.12% |
| 2025-01-23 | 8.46 | 8.59 | 8.39 | 8.44 | 8.31 | qfq | 41,614,820 | 353,601,281 | 1.20% |
| 2025-01-22 | 8.30 | 8.37 | 8.25 | 8.34 | 8.21 | qfq | 17,070,131 | 141,870,420 | 0.12% |
| 2025-01-21 | 8.38 | 8.38 | 8.24 | 8.33 | 8.20 | qfq | 15,551,117 | 129,364,038 | 0.12% |
| 2025-01-20 | 8.32 | 8.42 | 8.29 | 8.32 | 8.19 | qfq | 22,341,162 | 186,576,183 | 0.48% |
| 2025-01-17 | 8.25 | 8.32 | 8.23 | 8.28 | 8.15 | qfq | 16,127,000 | 133,515,074 | 0.00% |
| 2025-01-16 | 8.30 | 8.39 | 8.21 | 8.28 | 8.15 | qfq | 22,707,162 | 188,254,602 | 0.12% |
| 2025-01-15 | 8.27 | 8.32 | 8.24 | 8.27 | 8.14 | qfq | 23,142,720 | 191,415,145 | -0.72% |
| 2025-01-14 | 8.09 | 8.34 | 8.09 | 8.33 | 8.20 | qfq | 42,224,822 | 347,908,113 | 2.97% |
| 2025-01-13 | 7.91 | 8.11 | 7.91 | 8.09 | 7.96 | qfq | 21,886,344 | 175,989,790 | 1.38% |
| 2025-01-10 | 8.11 | 8.15 | 7.98 | 7.98 | 7.86 | qfq | 21,819,984 | 176,141,276 | -1.48% |
| 2025-01-09 | 8.11 | 8.18 | 8.08 | 8.10 | 7.97 | qfq | 17,061,220 | 138,640,786 | -0.74% |
| 2025-01-08 | 8.17 | 8.22 | 7.95 | 8.16 | 8.03 | qfq | 36,449,867 | 294,400,506 | -0.49% |
| 2025-01-07 | 8.15 | 8.22 | 8.10 | 8.20 | 8.07 | qfq | 22,441,097 | 183,221,492 | 0.61% |
| 2025-01-06 | 8.10 | 8.19 | 8.08 | 8.15 | 8.02 | qfq | 23,079,100 | 187,818,263 | 0.12% |
| 2025-01-03 | 8.31 | 8.34 | 8.10 | 8.14 | 8.01 | qfq | 33,377,110 | 273,935,356 | -1.57% |
| 2025-01-02 | 8.62 | 8.69 | 8.10 | 8.27 | 8.14 | qfq | 53,782,815 | 453,295,671 | -4.50% |
| 2024-12-31 | 9.06 | 9.07 | 8.66 | 8.66 | 8.53 | qfq | 53,522,810 | 473,474,877 | -4.52% |
| 2024-12-30 | 9.03 | 9.08 | 9.00 | 9.07 | 8.93 | qfq | 26,624,169 | 240,904,250 | 0.22% |
| 2024-12-27 | 8.92 | 9.19 | 8.90 | 9.05 | 8.91 | qfq | 43,895,246 | 397,494,399 | 1.46% |
| 2024-12-26 | 8.86 | 8.98 | 8.85 | 8.92 | 8.78 | qfq | 24,766,200 | 221,166,204 | 0.22% |
| 2024-12-25 | 9.07 | 9.07 | 8.83 | 8.90 | 8.76 | qfq | 43,328,962 | 386,429,155 | -1.98% |
| 2024-12-24 | 8.94 | 9.08 | 8.94 | 9.08 | 8.94 | qfq | 43,734,446 | 394,516,100 | 0.89% |
| 2024-12-23 | 9.16 | 9.25 | 8.96 | 9.00 | 8.86 | qfq | 53,674,353 | 488,327,806 | -2.07% |
| 2024-12-20 | 9.15 | 9.25 | 9.12 | 9.19 | 9.05 | qfq | 52,084,303 | 477,977,532 | 0.11% |
| 2024-12-19 | 9.21 | 9.43 | 9.17 | 9.18 | 9.04 | qfq | 64,207,536 | 594,166,308 | -2.13% |
| 2024-12-18 | 9.51 | 9.57 | 9.33 | 9.38 | 9.24 | qfq | 76,338,608 | 717,653,436 | -2.09% |
| 2024-12-17 | 9.52 | 9.78 | 9.27 | 9.58 | 9.43 | qfq | 135,203,167 | 1,282,753,552 | 0.00% |
| 2024-12-16 | 9.18 | 9.94 | 9.16 | 9.58 | 9.43 | qfq | 160,964,745 | 1,546,955,337 | 3.57% |
| 2024-12-13 | 9.12 | 9.49 | 9.09 | 9.25 | 9.11 | qfq | 151,588,794 | 1,419,820,489 | 0.87% |
| 2024-12-12 | 9.06 | 9.25 | 9.01 | 9.17 | 9.03 | qfq | 41,506,434 | 379,467,651 | 1.10% |
| 2024-12-11 | 9.00 | 9.10 | 9.00 | 9.07 | 8.93 | qfq | 24,926,733 | 225,873,873 | 0.33% |
| 2024-12-10 | 9.41 | 9.43 | 9.02 | 9.04 | 8.90 | qfq | 59,211,567 | 544,056,195 | -0.11% |
| 2024-12-09 | 9.08 | 9.13 | 8.98 | 9.05 | 8.86 | qfq | 29,107,000 | 263,462,330 | -0.77% |
| 2024-12-06 | 9.05 | 9.21 | 8.97 | 9.12 | 8.93 | qfq | 43,474,148 | 396,181,186 | 0.66% |
| 2024-12-05 | 8.94 | 9.06 | 8.93 | 9.06 | 8.87 | qfq | 29,158,218 | 262,765,634 | 1.34% |
| 2024-12-04 | 9.03 | 9.09 | 8.90 | 8.94 | 8.76 | qfq | 30,529,002 | 274,738,587 | -1.32% |
| 2024-12-03 | 9.04 | 9.13 | 8.95 | 9.06 | 8.87 | qfq | 37,511,592 | 338,732,069 | -0.22% |
| 2024-12-02 | 8.92 | 9.11 | 8.85 | 9.08 | 8.89 | qfq | 55,234,693 | 499,039,253 | 0.44% |
| 2024-11-29 | 8.79 | 9.26 | 8.77 | 9.04 | 8.85 | qfq | 80,105,531 | 724,075,921 | 2.38% |
| 2024-11-28 | 8.88 | 8.91 | 8.78 | 8.83 | 8.65 | qfq | 30,854,486 | 272,825,221 | -0.56% |
| 2024-11-27 | 8.72 | 8.90 | 8.68 | 8.88 | 8.70 | qfq | 39,605,617 | 347,986,114 | 1.37% |
| 2024-11-26 | 8.70 | 8.99 | 8.66 | 8.76 | 8.58 | qfq | 43,613,351 | 385,922,909 | 0.46% |
| 2024-11-25 | 8.68 | 8.75 | 8.56 | 8.72 | 8.54 | qfq | 32,145,212 | 278,596,072 | 1.16% |
| 2024-11-22 | 9.01 | 9.02 | 8.61 | 8.62 | 8.44 | qfq | 40,379,738 | 356,088,970 | -4.33% |
| 2024-11-21 | 9.00 | 9.07 | 8.93 | 9.01 | 8.82 | qfq | 33,743,794 | 303,585,746 | 0.11% |
| 2024-11-20 | 8.99 | 9.05 | 8.91 | 9.00 | 8.81 | qfq | 30,791,154 | 276,329,972 | -0.11% |
| 2024-11-19 | 8.89 | 9.03 | 8.82 | 9.01 | 8.82 | qfq | 36,039,089 | 321,412,428 | 1.46% |
| 2024-11-18 | 9.01 | 9.06 | 8.78 | 8.88 | 8.70 | qfq | 44,579,384 | 398,218,034 | -1.44% |
| 2024-11-15 | 9.27 | 9.33 | 9.00 | 9.01 | 8.82 | qfq | 43,502,024 | 399,015,999 | -2.91% |
| 2024-11-14 | 9.36 | 9.43 | 9.25 | 9.28 | 9.09 | qfq | 37,013,995 | 345,890,529 | -1.07% |
| 2024-11-13 | 9.31 | 9.44 | 9.25 | 9.38 | 9.19 | qfq | 38,770,663 | 362,333,378 | 0.21% |
| 2024-11-12 | 9.60 | 9.66 | 9.30 | 9.36 | 9.17 | qfq | 56,892,220 | 539,353,409 | -2.40% |
| 2024-11-11 | 9.53 | 9.60 | 9.41 | 9.59 | 9.39 | qfq | 56,556,431 | 538,054,419 | 0.10% |
| 2024-11-08 | 10.00 | 10.11 | 9.57 | 9.58 | 9.38 | qfq | 99,417,115 | 970,114,939 | -2.74% |
| 2024-11-07 | 9.26 | 9.95 | 9.25 | 9.85 | 9.65 | qfq | 121,225,523 | 1,165,512,429 | 5.46% |
| 2024-11-06 | 9.42 | 9.64 | 9.29 | 9.34 | 9.15 | qfq | 97,527,333 | 921,556,513 | -0.85% |
| 2024-11-05 | 9.12 | 9.43 | 9.01 | 9.42 | 9.23 | qfq | 105,649,743 | 983,212,926 | 3.63% |
| 2024-11-04 | 8.93 | 9.09 | 8.91 | 9.09 | 8.90 | qfq | 44,733,586 | 403,596,141 | 2.36% |
| 2024-11-01 | 9.00 | 9.10 | 8.86 | 8.88 | 8.70 | qfq | 62,606,429 | 563,403,238 | -1.99% |
| 2024-10-31 | 9.17 | 9.22 | 8.99 | 9.06 | 8.87 | qfq | 97,252,381 | 885,487,676 | 1.12% |
| 2024-10-30 | 8.93 | 9.02 | 8.84 | 8.96 | 8.77 | qfq | 43,644,382 | 389,043,166 | -0.22% |
| 2024-10-29 | 9.03 | 9.15 | 8.94 | 8.98 | 8.79 | qfq | 72,859,074 | 658,804,519 | 0.00% |
| 2024-10-28 | 8.93 | 8.98 | 8.86 | 8.98 | 8.79 | qfq | 39,664,408 | 354,304,120 | 0.56% |
| 2024-10-25 | 8.83 | 9.03 | 8.80 | 8.93 | 8.75 | qfq | 45,192,488 | 402,554,052 | 1.13% |
| 2024-10-24 | 8.78 | 8.88 | 8.76 | 8.83 | 8.65 | qfq | 34,126,264 | 300,362,205 | 0.00% |
| 2024-10-23 | 8.85 | 8.97 | 8.78 | 8.83 | 8.65 | qfq | 51,785,647 | 459,672,017 | -0.23% |
| 2024-10-22 | 8.87 | 8.90 | 8.77 | 8.85 | 8.67 | qfq | 43,190,832 | 380,782,089 | 0.23% |
| 2024-10-21 | 8.90 | 8.92 | 8.77 | 8.83 | 8.65 | qfq | 60,651,903 | 536,586,058 | -1.78% |
| 2024-10-18 | 8.61 | 9.35 | 8.57 | 8.99 | 8.80 | qfq | 101,088,292 | 901,448,555 | 4.41% |
| 2024-10-17 | 8.73 | 8.83 | 8.60 | 8.61 | 8.43 | qfq | 41,878,931 | 365,140,940 | -0.81% |
| 2024-10-16 | 8.62 | 8.88 | 8.62 | 8.68 | 8.50 | qfq | 46,309,975 | 403,860,566 | -0.34% |
| 2024-10-15 | 8.90 | 8.97 | 8.69 | 8.71 | 8.53 | qfq | 44,949,086 | 397,627,056 | -2.79% |
| 2024-10-14 | 9.05 | 9.08 | 8.62 | 8.96 | 8.77 | qfq | 66,727,155 | 590,856,814 | -0.44% |
| 2024-10-11 | 9.17 | 9.33 | 8.88 | 9.00 | 8.81 | qfq | 64,729,340 | 586,975,181 | -1.85% |
| 2024-10-10 | 9.62 | 9.87 | 9.08 | 9.17 | 8.98 | qfq | 106,247,835 | 990,405,355 | -4.38% |
| 2024-10-09 | 10.31 | 10.59 | 9.59 | 9.59 | 9.39 | qfq | 166,841,696 | 1,677,920,666 | -9.95% |
| 2024-10-08 | 10.65 | 10.65 | 9.99 | 10.65 | 10.43 | qfq | 145,798,595 | 1,534,691,246 | 10.02% |
| 2024-09-30 | 9.50 | 9.68 | 9.15 | 9.68 | 9.48 | qfq | 160,013,988 | 1,525,739,364 | 10.00% |
| 2024-09-27 | 8.50 | 8.80 | 8.40 | 8.80 | 8.62 | qfq | 53,137,920 | 455,705,628 | 6.15% |
| 2024-09-26 | 7.90 | 8.30 | 7.89 | 8.29 | 8.12 | qfq | 54,500,147 | 443,118,051 | 4.28% |
| 2024-09-25 | 7.94 | 8.14 | 7.90 | 7.95 | 7.79 | qfq | 50,200,942 | 402,847,790 | 1.66% |
| 2024-09-24 | 7.58 | 7.84 | 7.50 | 7.82 | 7.66 | qfq | 43,305,101 | 334,048,198 | 4.55% |
| 2024-09-23 | 7.49 | 7.54 | 7.46 | 7.48 | 7.33 | qfq | 7,761,849 | 58,164,702 | 0.13% |
| 2024-09-20 | 7.51 | 7.54 | 7.44 | 7.47 | 7.32 | qfq | 9,781,900 | 73,186,229 | -0.40% |
| 2024-09-19 | 7.49 | 7.59 | 7.40 | 7.50 | 7.34 | qfq | 15,945,275 | 119,692,381 | 0.94% |
| 2024-09-18 | 7.40 | 7.46 | 7.32 | 7.43 | 7.28 | qfq | 10,309,000 | 76,137,795 | 0.00% |
| 2024-09-13 | 7.46 | 7.51 | 7.40 | 7.43 | 7.28 | qfq | 12,926,300 | 96,222,715 | -0.40% |
| 2024-09-12 | 7.40 | 7.61 | 7.38 | 7.46 | 7.31 | qfq | 18,630,100 | 139,779,811 | 0.67% |
| 2024-09-11 | 7.34 | 7.43 | 7.34 | 7.41 | 7.26 | qfq | 8,267,300 | 61,078,000 | 0.41% |
| 2024-09-10 | 7.41 | 7.43 | 7.23 | 7.38 | 7.23 | qfq | 13,337,370 | 97,610,903 | -0.14% |
| 2024-09-09 | 7.30 | 7.49 | 7.29 | 7.39 | 7.24 | qfq | 12,923,135 | 95,801,627 | 0.14% |
| 2024-09-06 | 7.50 | 7.57 | 7.37 | 7.38 | 7.23 | qfq | 24,078,048 | 179,447,754 | -0.27% |
| 2024-09-05 | 7.33 | 7.42 | 7.32 | 7.40 | 7.25 | qfq | 7,540,600 | 55,681,003 | 0.82% |
| 2024-09-04 | 7.31 | 7.40 | 7.30 | 7.34 | 7.19 | qfq | 7,562,100 | 55,589,022 | 0.14% |
| 2024-09-03 | 7.34 | 7.40 | 7.29 | 7.33 | 7.18 | qfq | 9,813,220 | 72,031,521 | 0.27% |
| 2024-09-02 | 7.49 | 7.53 | 7.30 | 7.31 | 7.16 | qfq | 17,732,100 | 131,087,960 | -3.31% |
| 2024-08-30 | 7.35 | 7.62 | 7.35 | 7.56 | 7.40 | qfq | 23,055,578 | 173,957,795 | 2.72% |
| 2024-08-29 | 7.24 | 7.40 | 7.24 | 7.36 | 7.21 | qfq | 11,316,194 | 83,139,269 | 1.24% |
| 2024-08-28 | 7.38 | 7.38 | 7.18 | 7.27 | 7.12 | qfq | 11,711,021 | 84,995,364 | -0.27% |
| 2024-08-27 | 7.37 | 7.38 | 7.26 | 7.29 | 7.14 | qfq | 9,386,900 | 68,564,237 | -1.35% |
| 2024-08-26 | 7.41 | 7.44 | 7.36 | 7.39 | 7.24 | qfq | 6,361,000 | 47,022,013 | -0.14% |
| 2024-08-23 | 7.38 | 7.47 | 7.36 | 7.40 | 7.25 | qfq | 7,707,620 | 56,997,454 | 0.41% |
| 2024-08-22 | 7.55 | 7.56 | 7.36 | 7.37 | 7.22 | qfq | 8,305,055 | 61,695,478 | -1.86% |
| 2024-08-21 | 7.50 | 7.57 | 7.49 | 7.51 | 7.35 | qfq | 5,074,361 | 38,165,775 | -0.13% |
| 2024-08-20 | 7.60 | 7.60 | 7.45 | 7.52 | 7.36 | qfq | 8,823,800 | 66,347,696 | -1.70% |
| 2024-08-19 | 7.67 | 7.73 | 7.63 | 7.65 | 7.41 | qfq | 7,825,800 | 60,031,782 | -0.26% |
| 2024-08-16 | 7.72 | 7.74 | 7.64 | 7.67 | 7.43 | qfq | 8,689,200 | 66,761,095 | -0.78% |
| 2024-08-15 | 7.64 | 7.83 | 7.64 | 7.73 | 7.49 | qfq | 14,780,959 | 114,358,142 | 0.91% |
| 2024-08-14 | 7.71 | 7.73 | 7.66 | 7.66 | 7.42 | qfq | 6,595,300 | 50,727,613 | -0.78% |
| 2024-08-13 | 7.67 | 7.72 | 7.61 | 7.72 | 7.48 | qfq | 6,403,000 | 49,093,404 | 0.92% |
| 2024-08-12 | 7.65 | 7.69 | 7.61 | 7.65 | 7.41 | qfq | 8,048,080 | 61,545,440 | -0.52% |
| 2024-08-09 | 7.80 | 7.83 | 7.68 | 7.69 | 7.45 | qfq | 9,746,200 | 75,533,628 | -1.03% |
| 2024-08-08 | 7.74 | 7.85 | 7.70 | 7.77 | 7.53 | qfq | 10,937,780 | 84,983,061 | 0.39% |
| 2024-08-07 | 7.75 | 7.80 | 7.69 | 7.74 | 7.50 | qfq | 10,888,235 | 84,271,930 | -0.51% |
| 2024-08-06 | 7.85 | 7.89 | 7.70 | 7.78 | 7.54 | qfq | 11,088,045 | 86,040,755 | 0.52% |
| 2024-08-05 | 7.81 | 7.93 | 7.73 | 7.74 | 7.50 | qfq | 16,915,098 | 132,432,194 | -1.15% |
| 2024-08-02 | 7.93 | 7.97 | 7.81 | 7.83 | 7.59 | qfq | 15,765,888 | 124,465,492 | -1.14% |
| 2024-08-01 | 7.86 | 7.96 | 7.86 | 7.92 | 7.68 | qfq | 23,243,439 | 184,130,620 | 0.25% |
| 2024-07-31 | 7.54 | 8.01 | 7.53 | 7.90 | 7.66 | qfq | 41,898,267 | 328,146,657 | 4.77% |
| 2024-07-30 | 7.48 | 7.56 | 7.48 | 7.54 | 7.31 | qfq | 8,036,640 | 60,534,042 | 0.40% |
| 2024-07-29 | 7.55 | 7.58 | 7.48 | 7.51 | 7.28 | qfq | 8,120,124 | 61,134,968 | -0.79% |
| 2024-07-26 | 7.44 | 7.61 | 7.43 | 7.57 | 7.34 | qfq | 11,928,711 | 90,023,943 | 1.88% |
| 2024-07-25 | 7.37 | 7.51 | 7.37 | 7.43 | 7.20 | qfq | 9,451,183 | 70,377,596 | 0.68% |
| 2024-07-24 | 7.44 | 7.48 | 7.36 | 7.38 | 7.15 | qfq | 9,535,125 | 70,760,985 | -0.94% |
| 2024-07-23 | 7.56 | 7.61 | 7.43 | 7.45 | 7.22 | qfq | 10,452,000 | 78,725,925 | -1.59% |
| 2024-07-22 | 7.62 | 7.67 | 7.52 | 7.57 | 7.34 | qfq | 13,437,288 | 101,998,074 | -0.13% |
| 2024-07-19 | 7.48 | 7.59 | 7.46 | 7.58 | 7.35 | qfq | 12,105,346 | 91,386,691 | 0.93% |
| 2024-07-18 | 7.45 | 7.52 | 7.37 | 7.51 | 7.28 | qfq | 9,619,240 | 71,788,407 | 0.13% |
| 2024-07-17 | 7.48 | 7.53 | 7.46 | 7.50 | 7.27 | qfq | 9,274,565 | 69,484,237 | 0.00% |
| 2024-07-16 | 7.44 | 7.50 | 7.42 | 7.50 | 7.27 | qfq | 7,109,922 | 53,142,060 | 0.54% |
| 2024-07-15 | 7.48 | 7.53 | 7.41 | 7.46 | 7.23 | qfq | 8,334,900 | 62,170,709 | -0.40% |
| 2024-07-12 | 7.60 | 7.60 | 7.48 | 7.49 | 7.26 | qfq | 8,014,384 | 60,224,528 | -0.79% |
| 2024-07-11 | 7.44 | 7.60 | 7.44 | 7.55 | 7.32 | qfq | 12,693,488 | 95,786,996 | 1.62% |
| 2024-07-10 | 7.42 | 7.53 | 7.40 | 7.43 | 7.20 | qfq | 9,267,816 | 69,140,638 | -0.27% |
| 2024-07-09 | 7.32 | 7.48 | 7.26 | 7.45 | 7.22 | qfq | 14,199,594 | 104,858,588 | 1.64% |
| 2024-07-08 | 7.48 | 7.50 | 7.31 | 7.33 | 7.10 | qfq | 11,578,460 | 85,456,357 | -2.27% |
| 2024-07-05 | 7.51 | 7.59 | 7.47 | 7.50 | 7.27 | qfq | 10,996,863 | 82,596,068 | 0.13% |
| 2024-07-04 | 7.67 | 7.71 | 7.49 | 7.49 | 7.26 | qfq | 12,290,552 | 93,145,271 | -2.47% |
| 2024-07-03 | 7.69 | 7.76 | 7.68 | 7.68 | 7.44 | qfq | 8,200,692 | 63,211,976 | -0.39% |
| 2024-07-02 | 7.74 | 7.76 | 7.67 | 7.71 | 7.47 | qfq | 11,555,584 | 89,172,681 | -0.13% |
| 2024-07-01 | 7.59 | 7.76 | 7.58 | 7.72 | 7.48 | qfq | 14,109,625 | 108,548,296 | 0.52% |
| 2024-06-28 | 7.86 | 7.97 | 7.62 | 7.68 | 7.44 | qfq | 21,683,444 | 169,175,735 | -2.29% |
| 2024-06-27 | 7.91 | 7.93 | 7.83 | 7.86 | 7.62 | qfq | 9,588,600 | 75,440,427 | -0.76% |
| 2024-06-26 | 7.81 | 7.94 | 7.77 | 7.92 | 7.68 | qfq | 13,535,424 | 106,335,173 | 1.15% |
| 2024-06-25 | 7.86 | 7.94 | 7.77 | 7.83 | 7.59 | qfq | 13,386,500 | 104,924,380 | -0.89% |
| 2024-06-24 | 7.94 | 8.00 | 7.86 | 7.90 | 7.66 | qfq | 14,733,262 | 116,752,517 | -1.37% |
| 2024-06-21 | 8.04 | 8.10 | 7.99 | 8.01 | 7.76 | qfq | 16,510,600 | 132,853,839 | 0.50% |
| 2024-06-20 | 8.01 | 8.06 | 7.95 | 7.97 | 7.72 | qfq | 14,731,170 | 117,875,620 | -1.12% |
| 2024-06-19 | 8.11 | 8.14 | 8.04 | 8.06 | 7.81 | qfq | 12,480,635 | 100,743,756 | -0.62% |
| 2024-06-18 | 8.12 | 8.15 | 8.04 | 8.11 | 7.86 | qfq | 22,436,020 | 181,642,288 | 0.25% |
| 2024-06-17 | 7.89 | 8.21 | 7.88 | 8.09 | 7.84 | qfq | 38,088,454 | 308,996,269 | 1.76% |
| 2024-06-14 | 7.82 | 8.00 | 7.80 | 7.95 | 7.70 | qfq | 20,923,593 | 165,378,680 | 1.66% |
| 2024-06-13 | 7.81 | 7.88 | 7.76 | 7.82 | 7.58 | qfq | 9,934,168 | 77,606,468 | 0.39% |
| 2024-06-12 | 7.80 | 7.85 | 7.77 | 7.79 | 7.55 | qfq | 7,587,500 | 59,298,552 | -0.13% |
| 2024-06-11 | 7.74 | 7.89 | 7.73 | 7.80 | 7.56 | qfq | 11,024,260 | 86,329,959 | 0.00% |
| 2024-06-07 | 7.82 | 7.86 | 7.66 | 7.80 | 7.56 | qfq | 13,423,920 | 104,268,010 | 0.13% |
| 2024-06-06 | 7.95 | 7.97 | 7.77 | 7.79 | 7.55 | qfq | 14,641,831 | 114,701,831 | -1.52% |
| 2024-06-05 | 7.99 | 8.00 | 7.91 | 7.91 | 7.67 | qfq | 9,802,181 | 77,923,291 | -0.88% |
| 2024-06-04 | 7.86 | 8.02 | 7.86 | 7.98 | 7.73 | qfq | 12,787,500 | 101,654,291 | 1.27% |
| 2024-06-03 | 7.94 | 7.96 | 7.80 | 7.88 | 7.64 | qfq | 15,261,071 | 120,016,054 | -1.25% |
| 2024-05-31 | 7.98 | 7.98 | 7.90 | 7.98 | 7.73 | qfq | 12,255,700 | 97,415,240 | 0.88% |
| 2024-05-30 | 7.85 | 7.93 | 7.84 | 7.91 | 7.67 | qfq | 9,243,822 | 72,982,146 | 0.13% |
| 2024-05-29 | 7.89 | 7.98 | 7.87 | 7.90 | 7.66 | qfq | 8,155,101 | 64,618,519 | -0.25% |
| 2024-05-28 | 8.01 | 8.01 | 7.88 | 7.92 | 7.68 | qfq | 11,243,700 | 89,248,951 | -1.00% |
| 2024-05-27 | 7.98 | 8.01 | 7.92 | 8.00 | 7.75 | qfq | 10,261,820 | 81,653,960 | 1.01% |
| 2024-05-24 | 8.00 | 8.05 | 7.91 | 7.92 | 7.68 | qfq | 10,692,320 | 85,300,651 | -0.88% |
| 2024-05-23 | 8.12 | 8.13 | 7.97 | 7.99 | 7.74 | qfq | 16,213,052 | 130,136,881 | -1.72% |
| 2024-05-22 | 8.14 | 8.18 | 8.11 | 8.13 | 7.88 | qfq | 9,869,300 | 80,293,974 | -0.12% |
| 2024-05-21 | 8.17 | 8.20 | 8.11 | 8.14 | 7.89 | qfq | 10,675,400 | 87,044,996 | -0.73% |
| 2024-05-20 | 8.22 | 8.30 | 8.18 | 8.20 | 7.95 | qfq | 18,564,955 | 152,904,834 | -0.49% |
| 2024-05-17 | 8.07 | 8.24 | 8.03 | 8.24 | 7.99 | qfq | 21,206,820 | 173,224,019 | 1.98% |
| 2024-05-16 | 8.17 | 8.21 | 8.04 | 8.08 | 7.83 | qfq | 20,789,594 | 168,807,955 | -0.62% |
| 2024-05-15 | 8.40 | 8.40 | 8.13 | 8.13 | 7.88 | qfq | 29,164,500 | 239,565,543 | -2.75% |
| 2024-05-14 | 8.32 | 8.38 | 8.25 | 8.36 | 8.10 | qfq | 26,036,500 | 216,582,438 | 0.48% |
| 2024-05-13 | 8.21 | 8.35 | 8.16 | 8.32 | 8.06 | qfq | 32,402,966 | 268,634,932 | 0.97% |
| 2024-05-10 | 8.24 | 8.28 | 8.18 | 8.24 | 7.99 | qfq | 17,882,540 | 147,156,788 | 0.24% |
| 2024-05-09 | 8.14 | 8.28 | 8.13 | 8.22 | 7.97 | qfq | 22,686,336 | 186,759,336 | 1.36% |
| 2024-05-08 | 8.16 | 8.21 | 8.11 | 8.11 | 7.86 | qfq | 18,019,782 | 146,890,493 | -1.22% |
| 2024-05-07 | 8.20 | 8.25 | 8.16 | 8.21 | 7.96 | qfq | 22,112,432 | 181,442,722 | -0.12% |
| 2024-05-06 | 8.31 | 8.35 | 8.19 | 8.22 | 7.97 | qfq | 37,914,472 | 313,815,356 | 0.24% |
| 2024-04-30 | 8.18 | 8.27 | 8.10 | 8.20 | 7.95 | qfq | 40,839,702 | 334,156,422 | 0.37% |
| 2024-04-29 | 8.03 | 8.20 | 8.00 | 8.17 | 7.92 | qfq | 60,504,123 | 491,574,047 | 2.00% |
| 2024-04-26 | 7.76 | 8.06 | 7.72 | 8.01 | 7.76 | qfq | 62,033,539 | 489,000,754 | 5.95% |
| 2024-04-25 | 7.60 | 7.65 | 7.56 | 7.56 | 7.33 | qfq | 9,629,658 | 73,107,400 | -1.05% |
| 2024-04-24 | 7.59 | 7.64 | 7.55 | 7.64 | 7.40 | qfq | 10,128,090 | 77,002,878 | 1.06% |
| 2024-04-23 | 7.55 | 7.63 | 7.55 | 7.56 | 7.33 | qfq | 7,181,460 | 54,507,466 | -0.40% |
| 2024-04-22 | 7.59 | 7.65 | 7.54 | 7.59 | 7.36 | qfq | 9,274,480 | 70,455,208 | 0.40% |
| 2024-04-19 | 7.58 | 7.66 | 7.55 | 7.56 | 7.33 | qfq | 11,660,380 | 88,671,830 | -0.92% |
| 2024-04-18 | 7.54 | 7.72 | 7.53 | 7.63 | 7.39 | qfq | 18,546,197 | 141,730,598 | 0.79% |
| 2024-04-17 | 7.36 | 7.59 | 7.36 | 7.57 | 7.34 | qfq | 15,591,696 | 116,888,439 | 2.71% |
| 2024-04-16 | 7.49 | 7.54 | 7.33 | 7.37 | 7.14 | qfq | 14,973,870 | 111,738,406 | -2.38% |
| 2024-04-15 | 7.46 | 7.64 | 7.35 | 7.55 | 7.32 | qfq | 18,145,100 | 136,484,903 | 1.75% |
| 2024-04-12 | 7.55 | 7.57 | 7.41 | 7.42 | 7.19 | qfq | 12,132,548 | 90,755,256 | -1.72% |
| 2024-04-11 | 7.50 | 7.61 | 7.49 | 7.55 | 7.32 | qfq | 10,619,841 | 80,346,529 | 0.00% |
| 2024-04-10 | 7.68 | 7.68 | 7.51 | 7.55 | 7.32 | qfq | 12,717,974 | 96,453,373 | -1.44% |
| 2024-04-09 | 7.65 | 7.68 | 7.62 | 7.66 | 7.42 | qfq | 8,252,053 | 63,134,563 | 0.26% |
| 2024-04-08 | 7.70 | 7.75 | 7.64 | 7.64 | 7.40 | qfq | 14,741,982 | 113,316,465 | -1.55% |
| 2024-04-03 | 7.80 | 7.83 | 7.74 | 7.76 | 7.52 | qfq | 10,565,940 | 82,121,931 | -0.51% |
| 2024-04-02 | 7.83 | 7.89 | 7.78 | 7.80 | 7.56 | qfq | 12,942,404 | 101,202,224 | -0.76% |
| 2024-04-01 | 7.80 | 7.87 | 7.80 | 7.86 | 7.62 | qfq | 15,795,345 | 123,779,751 | 1.42% |
| 2024-03-29 | 7.73 | 7.76 | 7.63 | 7.75 | 7.51 | qfq | 15,161,891 | 116,694,775 | 0.65% |
| 2024-03-28 | 7.69 | 7.79 | 7.68 | 7.70 | 7.46 | qfq | 16,394,800 | 126,712,133 | 0.00% |
| 2024-03-27 | 7.80 | 7.81 | 7.70 | 7.70 | 7.46 | qfq | 15,390,518 | 119,357,600 | -1.66% |
| 2024-03-26 | 7.79 | 7.86 | 7.78 | 7.83 | 7.59 | qfq | 14,313,754 | 111,976,438 | 0.13% |
| 2024-03-25 | 7.98 | 7.98 | 7.81 | 7.82 | 7.58 | qfq | 27,342,063 | 215,614,324 | -2.49% |
| 2024-03-22 | 8.15 | 8.15 | 8.01 | 8.02 | 7.77 | qfq | 25,589,714 | 206,319,970 | -1.35% |
| 2024-03-21 | 8.15 | 8.22 | 8.12 | 8.13 | 7.88 | qfq | 23,791,902 | 194,227,084 | 0.00% |
| 2024-03-20 | 8.11 | 8.18 | 8.09 | 8.13 | 7.88 | qfq | 21,628,457 | 175,954,744 | 0.25% |
| 2024-03-19 | 8.23 | 8.24 | 8.11 | 8.11 | 7.86 | qfq | 27,102,212 | 221,255,254 | -2.05% |
| 2024-03-18 | 8.18 | 8.33 | 8.17 | 8.28 | 8.02 | qfq | 43,742,086 | 360,721,746 | 1.22% |
| 2024-03-15 | 8.11 | 8.18 | 8.08 | 8.18 | 7.93 | qfq | 25,362,916 | 206,250,294 | 0.37% |
| 2024-03-14 | 8.11 | 8.18 | 8.06 | 8.15 | 7.90 | qfq | 25,571,335 | 207,518,615 | 0.00% |
| 2024-03-13 | 8.23 | 8.27 | 8.12 | 8.15 | 7.90 | qfq | 32,010,787 | 261,554,734 | -1.33% |
| 2024-03-12 | 8.21 | 8.35 | 8.20 | 8.26 | 8.00 | qfq | 47,349,171 | 390,900,381 | -0.36% |
| 2024-03-11 | 8.20 | 8.43 | 8.15 | 8.29 | 8.03 | qfq | 64,126,715 | 531,402,122 | 2.73% |
| 2024-03-08 | 8.04 | 8.10 | 8.00 | 8.07 | 7.82 | qfq | 30,541,515 | 245,593,730 | -0.12% |
| 2024-03-07 | 8.15 | 8.27 | 8.06 | 8.08 | 7.83 | qfq | 77,386,068 | 630,554,379 | -2.88% |
| 2024-03-06 | 8.14 | 8.67 | 8.11 | 8.32 | 8.06 | qfq | 120,298,305 | 1,007,135,994 | 3.74% |
| 2024-03-05 | 8.02 | 8.08 | 7.97 | 8.02 | 7.77 | qfq | 26,300,901 | 210,845,910 | -0.50% |
| 2024-03-04 | 8.16 | 8.18 | 8.03 | 8.06 | 7.81 | qfq | 34,334,665 | 277,398,279 | -1.71% |
| 2024-03-01 | 8.22 | 8.29 | 8.11 | 8.20 | 7.95 | qfq | 65,779,069 | 537,948,240 | -1.68% |
| 2024-02-29 | 7.85 | 8.59 | 7.83 | 8.34 | 8.08 | qfq | 108,656,047 | 897,014,879 | 6.51% |
| 2024-02-28 | 8.01 | 8.13 | 7.83 | 7.83 | 7.59 | qfq | 42,521,835 | 341,320,243 | -1.63% |
| 2024-02-27 | 7.83 | 7.96 | 7.81 | 7.96 | 7.71 | qfq | 21,514,183 | 169,696,498 | 1.53% |
| 2024-02-26 | 7.89 | 7.93 | 7.83 | 7.84 | 7.60 | qfq | 18,266,787 | 143,835,975 | -0.63% |
| 2024-02-23 | 7.84 | 7.92 | 7.80 | 7.89 | 7.65 | qfq | 22,970,096 | 180,644,929 | 0.51% |
| 2024-02-22 | 7.78 | 7.90 | 7.76 | 7.85 | 7.61 | qfq | 19,923,513 | 156,041,301 | 0.38% |
| 2024-02-21 | 7.78 | 8.00 | 7.72 | 7.82 | 7.58 | qfq | 30,324,703 | 239,136,086 | -0.13% |
| 2024-02-20 | 7.77 | 7.86 | 7.66 | 7.83 | 7.59 | qfq | 22,774,340 | 177,121,953 | 0.64% |
| 2024-02-19 | 8.03 | 8.03 | 7.71 | 7.78 | 7.54 | qfq | 30,035,265 | 234,153,095 | -2.02% |
| 2024-02-08 | 8.02 | 8.23 | 7.93 | 7.94 | 7.69 | qfq | 48,273,864 | 391,179,426 | -0.50% |
| 2024-02-07 | 7.64 | 7.99 | 7.60 | 7.98 | 7.73 | qfq | 54,128,816 | 427,172,831 | 4.86% |
| 2024-02-06 | 6.96 | 7.63 | 6.95 | 7.61 | 7.37 | qfq | 29,554,660 | 218,721,288 | 6.88% |
| 2024-02-05 | 7.10 | 7.26 | 6.72 | 7.12 | 6.90 | qfq | 26,540,854 | 186,222,192 | -0.70% |
| 2024-02-02 | 7.43 | 7.47 | 6.99 | 7.17 | 6.95 | qfq | 22,356,732 | 161,532,417 | -3.11% |
| 2024-02-01 | 7.43 | 7.54 | 7.37 | 7.40 | 7.17 | qfq | 12,561,537 | 93,613,533 | -0.67% |
| 2024-01-31 | 7.53 | 7.61 | 7.43 | 7.45 | 7.22 | qfq | 14,535,700 | 109,309,557 | -1.19% |
| 2024-01-30 | 7.64 | 7.72 | 7.50 | 7.54 | 7.31 | qfq | 13,830,526 | 105,563,585 | -1.69% |
| 2024-01-29 | 7.83 | 7.86 | 7.66 | 7.67 | 7.43 | qfq | 15,637,007 | 121,131,452 | -1.92% |
| 2024-01-26 | 7.80 | 7.90 | 7.76 | 7.82 | 7.58 | qfq | 20,107,885 | 157,572,284 | -0.26% |
| 2024-01-25 | 7.75 | 7.89 | 7.72 | 7.84 | 7.60 | qfq | 29,459,837 | 230,406,327 | 0.51% |
| 2024-01-24 | 7.66 | 7.89 | 7.43 | 7.80 | 7.56 | qfq | 31,037,791 | 238,813,432 | 2.90% |
| 2024-01-23 | 7.51 | 7.63 | 7.40 | 7.58 | 7.35 | qfq | 13,876,232 | 104,951,890 | 0.93% |
| 2024-01-22 | 7.74 | 7.83 | 7.40 | 7.51 | 7.28 | qfq | 17,805,830 | 136,669,151 | -3.47% |
| 2024-01-19 | 7.70 | 7.83 | 7.66 | 7.78 | 7.54 | qfq | 14,690,553 | 113,952,569 | 0.78% |
| 2024-01-18 | 7.63 | 7.74 | 7.50 | 7.72 | 7.48 | qfq | 17,262,766 | 131,126,273 | 1.05% |
| 2024-01-17 | 7.73 | 7.78 | 7.64 | 7.64 | 7.40 | qfq | 8,403,019 | 64,832,685 | -1.55% |
| 2024-01-16 | 7.67 | 7.78 | 7.64 | 7.76 | 7.52 | qfq | 10,577,918 | 81,598,792 | 1.17% |
| 2024-01-15 | 7.66 | 7.75 | 7.63 | 7.67 | 7.43 | qfq | 5,611,183 | 43,175,703 | -0.13% |
| 2024-01-12 | 7.71 | 7.75 | 7.67 | 7.68 | 7.44 | qfq | 5,783,563 | 44,577,834 | -0.39% |
| 2024-01-11 | 7.64 | 7.74 | 7.62 | 7.71 | 7.47 | qfq | 8,826,301 | 67,895,390 | 1.05% |
| 2024-01-10 | 7.70 | 7.73 | 7.62 | 7.63 | 7.39 | qfq | 7,584,878 | 58,172,217 | -0.91% |
| 2024-01-09 | 7.71 | 7.79 | 7.68 | 7.70 | 7.46 | qfq | 7,944,196 | 61,412,204 | 0.00% |
| 2024-01-08 | 7.81 | 7.82 | 7.70 | 7.70 | 7.46 | qfq | 10,230,597 | 79,226,409 | -1.66% |
| 2024-01-05 | 7.86 | 7.92 | 7.80 | 7.83 | 7.59 | qfq | 9,497,333 | 74,595,209 | -0.51% |
| 2024-01-04 | 7.93 | 7.94 | 7.83 | 7.87 | 7.63 | qfq | 11,357,518 | 89,345,167 | -0.76% |
| 2024-01-03 | 7.92 | 7.96 | 7.89 | 7.93 | 7.68 | qfq | 8,086,200 | 64,099,438 | 0.13% |
| 2024-01-02 | 7.98 | 7.99 | 7.92 | 7.92 | 7.68 | qfq | 10,138,160 | 80,596,831 | -0.75% |
| 2023-12-29 | 7.96 | 8.01 | 7.95 | 7.98 | 7.73 | qfq | 12,584,485 | 100,451,379 | -0.13% |
| 2023-12-28 | 7.88 | 8.03 | 7.85 | 7.99 | 7.74 | qfq | 19,223,677 | 153,108,411 | 1.27% |
| 2023-12-27 | 7.83 | 7.96 | 7.76 | 7.89 | 7.65 | qfq | 14,139,640 | 111,182,348 | 0.77% |
| 2023-12-26 | 7.91 | 7.91 | 7.83 | 7.83 | 7.59 | qfq | 8,725,491 | 68,599,894 | -1.14% |
| 2023-12-25 | 7.92 | 7.96 | 7.91 | 7.92 | 7.68 | qfq | 7,693,800 | 60,968,379 | -0.38% |
| 2023-12-22 | 7.95 | 7.99 | 7.90 | 7.95 | 7.70 | qfq | 13,201,420 | 104,792,899 | -0.13% |
| 2023-12-21 | 7.93 | 8.01 | 7.90 | 7.96 | 7.71 | qfq | 13,772,813 | 109,556,981 | 0.13% |
| 2023-12-20 | 8.08 | 8.09 | 7.94 | 7.95 | 7.70 | qfq | 19,263,739 | 154,039,209 | -1.73% |
| 2023-12-19 | 8.12 | 8.15 | 8.00 | 8.09 | 7.84 | qfq | 22,822,279 | 184,171,160 | -0.49% |
| 2023-12-18 | 8.19 | 8.29 | 8.09 | 8.13 | 7.88 | qfq | 23,891,495 | 195,523,584 | -1.22% |
| 2023-12-15 | 8.24 | 8.32 | 8.18 | 8.23 | 7.98 | qfq | 30,151,707 | 248,741,553 | 0.00% |
| 2023-12-14 | 8.39 | 8.40 | 8.21 | 8.23 | 7.98 | qfq | 32,509,450 | 269,596,598 | -1.56% |
| 2023-12-13 | 8.36 | 8.50 | 8.29 | 8.36 | 8.10 | qfq | 46,298,694 | 388,330,666 | -0.95% |
| 2023-12-12 | 8.16 | 8.65 | 8.11 | 8.44 | 8.18 | qfq | 67,884,927 | 570,281,628 | 2.93% |
| 2023-12-11 | 8.08 | 8.21 | 7.95 | 8.20 | 7.95 | qfq | 26,731,432 | 216,858,033 | 1.61% |
| 2023-12-08 | 8.12 | 8.19 | 8.06 | 8.07 | 7.82 | qfq | 18,122,966 | 147,252,098 | -0.74% |
| 2023-12-07 | 8.08 | 8.15 | 8.05 | 8.13 | 7.88 | qfq | 16,941,120 | 137,368,564 | 0.12% |
| 2023-12-06 | 8.17 | 8.25 | 8.11 | 8.12 | 7.87 | qfq | 22,276,200 | 181,807,023 | -0.85% |
| 2023-12-05 | 8.14 | 8.25 | 8.10 | 8.19 | 7.94 | qfq | 30,752,462 | 251,604,072 | 0.49% |
| 2023-12-04 | 8.17 | 8.19 | 8.13 | 8.15 | 7.90 | qfq | 15,627,002 | 127,524,674 | -0.12% |
| 2023-12-01 | 8.11 | 8.16 | 8.07 | 8.16 | 7.91 | qfq | 17,133,840 | 139,244,533 | 0.37% |
| 2023-11-30 | 8.07 | 8.17 | 8.05 | 8.13 | 7.88 | qfq | 22,340,915 | 180,962,567 | -0.25% |
| 2023-11-29 | 8.02 | 8.22 | 7.98 | 8.15 | 7.90 | qfq | 34,523,208 | 280,966,789 | 2.00% |
| 2023-11-28 | 8.00 | 8.03 | 7.96 | 7.99 | 7.74 | qfq | 8,623,700 | 68,974,683 | -0.13% |
| 2023-11-27 | 8.07 | 8.09 | 7.98 | 8.00 | 7.75 | qfq | 11,468,500 | 91,878,981 | -1.11% |
| 2023-11-24 | 8.11 | 8.14 | 8.07 | 8.09 | 7.84 | qfq | 8,379,600 | 67,782,426 | -0.61% |
| 2023-11-23 | 8.09 | 8.14 | 8.06 | 8.14 | 7.89 | qfq | 10,932,200 | 88,564,135 | 0.62% |
| 2023-11-22 | 8.10 | 8.18 | 8.09 | 8.09 | 7.84 | qfq | 11,271,482 | 91,593,860 | -0.74% |
| 2023-11-21 | 8.16 | 8.25 | 8.14 | 8.15 | 7.90 | qfq | 18,642,912 | 152,728,750 | 0.25% |
| 2023-11-20 | 8.16 | 8.17 | 8.08 | 8.13 | 7.88 | qfq | 11,472,620 | 93,152,660 | -0.25% |
| 2023-11-17 | 8.13 | 8.16 | 8.10 | 8.15 | 7.90 | qfq | 9,458,831 | 76,919,255 | 0.25% |
| 2023-11-16 | 8.19 | 8.22 | 8.13 | 8.13 | 7.88 | qfq | 13,245,087 | 108,327,986 | -0.85% |
| 2023-11-15 | 8.26 | 8.30 | 8.18 | 8.20 | 7.95 | qfq | 22,460,343 | 185,068,997 | 0.00% |
| 2023-11-14 | 8.14 | 8.29 | 8.13 | 8.20 | 7.95 | qfq | 23,439,875 | 192,470,736 | 0.74% |
| 2023-11-13 | 8.16 | 8.18 | 8.10 | 8.14 | 7.89 | qfq | 11,293,707 | 91,775,064 | 0.00% |
| 2023-11-10 | 8.14 | 8.19 | 8.13 | 8.14 | 7.89 | qfq | 12,437,700 | 101,505,772 | -0.25% |
| 2023-11-09 | 8.16 | 8.22 | 8.14 | 8.16 | 7.91 | qfq | 12,754,800 | 104,156,981 | -0.24% |
| 2023-11-08 | 8.19 | 8.24 | 8.13 | 8.18 | 7.93 | qfq | 21,535,949 | 176,439,977 | -0.37% |
| 2023-11-07 | 8.17 | 8.24 | 8.14 | 8.21 | 7.96 | qfq | 27,279,836 | 223,986,698 | 0.24% |
| 2023-11-06 | 8.16 | 8.23 | 8.11 | 8.19 | 7.94 | qfq | 35,401,761 | 289,510,790 | 2.63% |
| 2023-11-03 | 7.92 | 8.03 | 7.92 | 7.98 | 7.73 | qfq | 11,070,274 | 88,423,379 | 0.76% |
| 2023-11-02 | 8.02 | 8.05 | 7.92 | 7.92 | 7.68 | qfq | 10,777,318 | 85,997,483 | -1.25% |
| 2023-11-01 | 8.07 | 8.10 | 8.01 | 8.02 | 7.77 | qfq | 10,690,486 | 85,944,356 | -0.25% |
| 2023-10-31 | 8.04 | 8.09 | 8.01 | 8.04 | 7.79 | qfq | 10,856,895 | 87,348,663 | -0.12% |
| 2023-10-30 | 7.98 | 8.05 | 7.98 | 8.05 | 7.80 | qfq | 13,903,399 | 111,473,294 | 0.25% |
| 2023-10-27 | 7.95 | 8.06 | 7.94 | 8.03 | 7.78 | qfq | 14,459,508 | 115,764,042 | 0.63% |
| 2023-10-26 | 7.96 | 7.99 | 7.91 | 7.98 | 7.73 | qfq | 10,735,966 | 85,429,509 | -0.13% |
| 2023-10-25 | 8.06 | 8.09 | 7.99 | 7.99 | 7.74 | qfq | 15,611,700 | 125,274,129 | -0.50% |
| 2023-10-24 | 7.95 | 8.08 | 7.82 | 8.03 | 7.78 | qfq | 21,877,012 | 174,139,075 | 2.69% |
| 2023-10-23 | 8.00 | 8.03 | 7.81 | 7.82 | 7.58 | qfq | 15,449,600 | 121,828,308 | -2.74% |
| 2023-10-20 | 7.98 | 8.08 | 7.96 | 8.04 | 7.79 | qfq | 12,432,160 | 99,876,106 | 0.50% |
| 2023-10-19 | 8.00 | 8.12 | 7.99 | 8.00 | 7.75 | qfq | 15,446,300 | 124,198,587 | -0.12% |
| 2023-10-18 | 8.00 | 8.07 | 7.99 | 8.01 | 7.76 | qfq | 10,640,054 | 85,507,427 | -0.25% |
| 2023-10-17 | 7.98 | 8.08 | 7.95 | 8.03 | 7.78 | qfq | 14,402,094 | 115,627,709 | 0.75% |
| 2023-10-16 | 8.01 | 8.03 | 7.93 | 7.97 | 7.72 | qfq | 10,856,689 | 86,462,322 | -0.50% |
| 2023-10-13 | 8.05 | 8.05 | 8.00 | 8.01 | 7.76 | qfq | 10,234,542 | 82,008,955 | -0.99% |
| 2023-10-12 | 8.06 | 8.10 | 8.02 | 8.09 | 7.84 | qfq | 16,396,982 | 132,167,577 | 1.25% |
| 2023-10-11 | 8.03 | 8.06 | 7.97 | 7.99 | 7.74 | qfq | 13,723,900 | 110,014,438 | -0.37% |
| 2023-10-10 | 8.04 | 8.10 | 8.00 | 8.02 | 7.77 | qfq | 10,593,220 | 85,138,814 | -0.12% |
| 2023-10-09 | 8.09 | 8.10 | 7.99 | 8.03 | 7.78 | qfq | 16,101,123 | 129,238,452 | -0.99% |
| 2023-09-28 | 8.13 | 8.15 | 8.09 | 8.11 | 7.86 | qfq | 13,608,424 | 110,360,612 | -0.12% |
| 2023-09-27 | 8.11 | 8.16 | 8.10 | 8.12 | 7.87 | qfq | 13,820,645 | 112,228,916 | 0.00% |
| 2023-09-26 | 8.12 | 8.17 | 8.12 | 8.12 | 7.87 | qfq | 12,789,676 | 104,119,917 | -0.37% |
| 2023-09-25 | 8.20 | 8.26 | 8.15 | 8.15 | 7.90 | qfq | 21,918,137 | 179,715,348 | -0.85% |
| 2023-09-22 | 8.06 | 8.23 | 8.06 | 8.22 | 7.97 | qfq | 21,098,138 | 172,343,912 | 1.73% |
| 2023-09-21 | 8.11 | 8.18 | 8.07 | 8.08 | 7.83 | qfq | 14,705,700 | 119,351,824 | -0.62% |
| 2023-09-20 | 8.17 | 8.19 | 8.13 | 8.13 | 7.88 | qfq | 10,627,900 | 86,704,199 | -0.49% |
| 2023-09-19 | 8.20 | 8.22 | 8.14 | 8.17 | 7.92 | qfq | 11,567,565 | 94,584,590 | -0.24% |
| 2023-09-18 | 8.18 | 8.22 | 8.13 | 8.19 | 7.94 | qfq | 14,245,490 | 116,505,686 | -0.73% |
| 2023-09-15 | 8.22 | 8.25 | 8.13 | 8.25 | 7.99 | qfq | 19,648,632 | 160,972,669 | 0.86% |
| 2023-09-14 | 8.17 | 8.22 | 8.15 | 8.18 | 7.93 | qfq | 11,385,553 | 93,176,856 | 0.12% |
| 2023-09-13 | 8.25 | 8.26 | 8.15 | 8.17 | 7.92 | qfq | 15,703,567 | 128,624,418 | -0.97% |
| 2023-09-12 | 8.28 | 8.29 | 8.24 | 8.25 | 7.99 | qfq | 12,731,445 | 105,196,471 | -0.36% |
| 2023-09-11 | 8.27 | 8.34 | 8.21 | 8.28 | 8.02 | qfq | 23,164,769 | 191,827,343 | 0.49% |
| 2023-09-08 | 8.20 | 8.27 | 8.17 | 8.24 | 7.99 | qfq | 15,624,815 | 128,381,567 | 0.37% |
| 2023-09-07 | 8.24 | 8.29 | 8.19 | 8.21 | 7.96 | qfq | 23,185,829 | 191,087,660 | -0.48% |
| 2023-09-06 | 8.23 | 8.28 | 8.21 | 8.25 | 7.99 | qfq | 18,212,700 | 150,095,205 | 0.12% |
| 2023-09-05 | 8.27 | 8.29 | 8.23 | 8.24 | 7.99 | qfq | 23,233,982 | 191,710,475 | -0.96% |
| 2023-09-04 | 8.29 | 8.35 | 8.24 | 8.32 | 8.06 | qfq | 25,501,198 | 211,790,899 | 0.24% |
| 2023-09-01 | 8.29 | 8.35 | 8.25 | 8.30 | 8.04 | qfq | 22,181,975 | 183,833,359 | 0.61% |
| 2023-08-31 | 8.42 | 8.45 | 8.22 | 8.25 | 7.99 | qfq | 34,246,533 | 283,780,573 | -1.79% |
| 2023-08-30 | 8.61 | 8.62 | 8.38 | 8.40 | 8.14 | qfq | 48,630,578 | 411,335,376 | -3.11% |
| 2023-08-29 | 8.62 | 8.73 | 8.37 | 8.67 | 8.40 | qfq | 71,686,425 | 612,714,327 | 0.35% |
| 2023-08-28 | 9.22 | 9.23 | 8.61 | 8.64 | 8.37 | qfq | 118,701,430 | 1,064,543,583 | 2.98% |
| 2023-08-25 | 8.38 | 8.52 | 8.36 | 8.39 | 8.13 | qfq | 31,876,796 | 268,895,236 | -0.36% |
| 2023-08-24 | 8.43 | 8.58 | 8.41 | 8.42 | 8.16 | qfq | 28,844,080 | 244,464,841 | 0.12% |
| 2023-08-23 | 8.58 | 8.62 | 8.40 | 8.41 | 8.15 | qfq | 28,669,355 | 243,458,600 | -3.00% |
| 2023-08-22 | 8.63 | 8.70 | 8.47 | 8.67 | 8.40 | qfq | 42,993,528 | 369,177,971 | 1.17% |
| 2023-08-21 | 8.70 | 8.84 | 8.57 | 8.57 | 8.31 | qfq | 31,828,454 | 276,341,320 | -2.28% |
| 2023-08-18 | 9.02 | 9.09 | 8.77 | 8.77 | 8.50 | qfq | 35,244,947 | 313,536,856 | -2.45% |
| 2023-08-17 | 8.95 | 9.09 | 8.85 | 8.99 | 8.71 | qfq | 53,495,493 | 479,968,298 | -0.22% |
| 2023-08-16 | 8.86 | 9.18 | 8.76 | 9.01 | 8.73 | qfq | 52,972,327 | 477,625,218 | 0.67% |
| 2023-08-15 | 8.85 | 8.99 | 8.80 | 8.95 | 8.67 | qfq | 38,630,553 | 343,873,430 | 0.67% |
| 2023-08-14 | 8.78 | 8.99 | 8.76 | 8.89 | 8.62 | qfq | 43,199,820 | 384,346,897 | -0.67% |
| 2023-08-11 | 9.27 | 9.27 | 8.95 | 8.95 | 8.67 | qfq | 72,392,311 | 656,955,618 | -3.76% |
| 2023-08-10 | 9.12 | 9.33 | 9.11 | 9.30 | 9.01 | qfq | 77,964,015 | 720,989,432 | 1.42% |
| 2023-08-09 | 9.11 | 9.33 | 9.11 | 9.17 | 8.89 | qfq | 63,091,447 | 580,467,931 | 0.44% |
| 2023-08-08 | 9.16 | 9.27 | 8.94 | 9.13 | 8.85 | qfq | 75,959,508 | 691,377,812 | -1.83% |
| 2023-08-07 | 9.14 | 9.34 | 9.02 | 9.30 | 9.01 | qfq | 96,470,074 | 886,150,677 | 1.64% |
| 2023-08-04 | 9.26 | 9.50 | 9.09 | 9.15 | 8.87 | qfq | 165,686,285 | 1,537,583,065 | 0.77% |
| 2023-08-03 | 8.90 | 9.13 | 8.72 | 9.08 | 8.80 | qfq | 99,502,031 | 893,322,764 | 2.83% |
| 2023-08-02 | 8.73 | 8.95 | 8.70 | 8.83 | 8.56 | qfq | 56,830,771 | 503,014,063 | 0.80% |
| 2023-08-01 | 8.67 | 8.87 | 8.62 | 8.76 | 8.49 | qfq | 52,250,046 | 458,396,793 | 0.34% |
| 2023-07-31 | 8.76 | 8.95 | 8.73 | 8.73 | 8.46 | qfq | 85,192,443 | 751,350,402 | -0.23% |
| 2023-07-28 | 8.31 | 8.87 | 8.31 | 8.75 | 8.48 | qfq | 89,789,453 | 776,755,755 | 5.17% |
| 2023-07-27 | 8.41 | 8.41 | 8.31 | 8.32 | 8.06 | qfq | 12,182,170 | 101,774,448 | -0.95% |
| 2023-07-26 | 8.39 | 8.44 | 8.30 | 8.40 | 8.14 | qfq | 20,490,685 | 171,496,479 | -0.24% |
| 2023-07-25 | 8.33 | 8.49 | 8.29 | 8.42 | 8.16 | qfq | 44,352,621 | 372,034,169 | 3.06% |
| 2023-07-24 | 8.17 | 8.20 | 8.13 | 8.17 | 7.92 | qfq | 5,203,539 | 42,534,898 | 0.00% |
| 2023-07-21 | 8.10 | 8.20 | 8.10 | 8.17 | 7.92 | qfq | 7,203,790 | 58,804,684 | 0.37% |
| 2023-07-20 | 8.29 | 8.29 | 8.12 | 8.14 | 7.89 | qfq | 10,813,591 | 88,728,928 | -1.69% |
| 2023-07-19 | 8.24 | 8.30 | 8.24 | 8.28 | 7.93 | qfq | 7,578,959 | 62,713,061 | 0.24% |
| 2023-07-18 | 8.24 | 8.29 | 8.20 | 8.26 | 7.91 | qfq | 7,438,709 | 61,371,251 | 0.24% |
| 2023-07-17 | 8.26 | 8.27 | 8.20 | 8.24 | 7.89 | qfq | 7,275,927 | 59,834,305 | -0.36% |