RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中信银行601998.SH
最近收盘价7.332026-07-17
最近交易日2026-07-17
成交量（股）71,258,277
成交额（元）524,395,625
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.193 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-14 | 2025-11-21 | cash_dividend | 0.188 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.1722 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-04 | 2024-12-11 | cash_dividend | 0.1825 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.3261 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-20 | cash_dividend | 0.329 | — | — | — | 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 | 7.33 | 7.43 | 7.28 | 7.33 | 7.33 | qfq | 71,258,277 | 524,395,625 | 0.00% |
| 2026-07-16 | 7.46 | 7.54 | 7.28 | 7.33 | 7.33 | qfq | 58,057,061 | 426,729,132 | -1.48% |
| 2026-07-15 | 7.28 | 7.48 | 7.28 | 7.44 | 7.44 | qfq | 63,899,804 | 472,511,675 | 1.22% |
| 2026-07-14 | 7.30 | 7.37 | 7.25 | 7.35 | 7.35 | qfq | 66,639,180 | 487,389,915 | 0.14% |
| 2026-07-13 | 7.12 | 7.34 | 7.08 | 7.34 | 7.34 | qfq | 75,673,063 | 549,212,804 | 2.66% |
| 2026-07-10 | 7.13 | 7.18 | 7.07 | 7.15 | 7.15 | qfq | 48,548,744 | 346,091,618 | 0.28% |
| 2026-07-09 | 7.18 | 7.19 | 7.08 | 7.13 | 7.13 | qfq | 47,796,144 | 340,974,639 | -0.97% |
| 2026-07-08 | 7.07 | 7.25 | 7.00 | 7.20 | 7.20 | qfq | 61,686,961 | 442,265,036 | 1.12% |
| 2026-07-07 | 7.09 | 7.18 | 7.03 | 7.12 | 7.12 | qfq | 48,900,959 | 347,031,673 | -0.28% |
| 2026-07-06 | 6.97 | 7.15 | 6.91 | 7.14 | 7.14 | qfq | 64,835,346 | 457,310,193 | 2.15% |
| 2026-07-03 | 6.95 | 7.03 | 6.89 | 6.99 | 6.99 | qfq | 64,818,877 | 451,554,333 | 0.43% |
| 2026-07-02 | 6.89 | 7.06 | 6.87 | 6.96 | 6.96 | qfq | 70,077,071 | 487,104,160 | 1.16% |
| 2026-07-01 | 6.93 | 6.99 | 6.85 | 6.88 | 6.88 | qfq | 76,061,697 | 524,746,656 | -0.72% |
| 2026-06-30 | 7.08 | 7.11 | 6.89 | 6.93 | 6.93 | qfq | 76,078,438 | 529,144,131 | -2.81% |
| 2026-06-29 | 7.10 | 7.17 | 6.85 | 7.13 | 7.13 | qfq | 77,828,442 | 548,430,841 | 0.00% |
| 2026-06-26 | 7.25 | 7.28 | 7.11 | 7.13 | 7.13 | qfq | 52,133,792 | 373,549,482 | -1.25% |
| 2026-06-25 | 7.15 | 7.30 | 7.09 | 7.22 | 7.22 | qfq | 83,400,983 | 599,995,668 | 0.42% |
| 2026-06-24 | 7.49 | 7.52 | 7.17 | 7.19 | 7.19 | qfq | 78,707,100 | 572,651,080 | -4.01% |
| 2026-06-23 | 7.32 | 7.60 | 7.31 | 7.49 | 7.49 | qfq | 99,398,263 | 746,275,485 | 2.46% |
| 2026-06-22 | 7.27 | 7.45 | 7.18 | 7.31 | 7.31 | qfq | 78,431,723 | 573,074,267 | 0.55% |
| 2026-06-18 | 7.52 | 7.55 | 7.27 | 7.27 | 7.27 | qfq | 68,741,288 | 506,582,904 | -3.84% |
| 2026-06-17 | 7.57 | 7.68 | 7.52 | 7.56 | 7.56 | qfq | 50,324,202 | 381,785,792 | 0.27% |
| 2026-06-16 | 7.63 | 7.65 | 7.49 | 7.54 | 7.54 | qfq | 59,911,692 | 453,730,715 | -1.18% |
| 2026-06-15 | 7.64 | 7.70 | 7.56 | 7.63 | 7.63 | qfq | 65,131,740 | 496,651,774 | -0.65% |
| 2026-06-12 | 7.55 | 7.72 | 7.50 | 7.68 | 7.68 | qfq | 56,767,830 | 433,099,400 | 0.52% |
| 2026-06-11 | 7.70 | 7.72 | 7.59 | 7.64 | 7.64 | qfq | 62,224,288 | 475,772,313 | -0.65% |
| 2026-06-10 | 7.50 | 7.75 | 7.42 | 7.69 | 7.69 | qfq | 90,672,683 | 692,214,930 | 0.52% |
| 2026-06-09 | 7.58 | 7.78 | 7.56 | 7.65 | 7.46 | qfq | 100,286,219 | 769,308,619 | -0.52% |
| 2026-06-08 | 7.39 | 7.72 | 7.30 | 7.69 | 7.50 | qfq | 129,902,811 | 981,785,464 | 4.34% |
| 2026-06-05 | 7.32 | 7.49 | 7.32 | 7.37 | 7.18 | qfq | 69,055,523 | 511,125,654 | 0.55% |
| 2026-06-04 | 7.45 | 7.50 | 7.30 | 7.33 | 7.15 | qfq | 53,388,392 | 394,256,034 | -1.61% |
| 2026-06-03 | 7.50 | 7.57 | 7.39 | 7.45 | 7.26 | qfq | 73,506,717 | 548,442,137 | -0.80% |
| 2026-06-02 | 7.42 | 7.65 | 7.40 | 7.51 | 7.32 | qfq | 123,438,095 | 929,918,265 | 1.08% |
| 2026-06-01 | 7.40 | 7.48 | 7.33 | 7.43 | 7.24 | qfq | 84,592,420 | 626,611,012 | 0.13% |
| 2026-05-29 | 7.36 | 7.43 | 7.30 | 7.42 | 7.23 | qfq | 84,650,964 | 624,005,312 | 0.68% |
| 2026-05-28 | 7.43 | 7.51 | 7.32 | 7.37 | 7.18 | qfq | 57,967,222 | 428,190,736 | -1.47% |
| 2026-05-27 | 7.58 | 7.59 | 7.38 | 7.48 | 7.29 | qfq | 62,580,288 | 466,394,767 | -1.58% |
| 2026-05-26 | 7.68 | 7.71 | 7.58 | 7.60 | 7.41 | qfq | 88,033,087 | 671,905,944 | -1.04% |
| 2026-05-25 | 7.76 | 7.78 | 7.64 | 7.68 | 7.49 | qfq | 54,248,684 | 418,792,094 | -0.90% |
| 2026-05-22 | 7.83 | 7.89 | 7.75 | 7.75 | 7.55 | qfq | 51,137,519 | 399,463,628 | -1.65% |
| 2026-05-21 | 7.89 | 7.92 | 7.77 | 7.88 | 7.68 | qfq | 65,978,227 | 518,427,068 | 0.25% |
| 2026-05-20 | 7.93 | 8.08 | 7.81 | 7.86 | 7.66 | qfq | 44,312,006 | 351,149,940 | -0.51% |
| 2026-05-19 | 7.93 | 7.99 | 7.86 | 7.90 | 7.70 | qfq | 42,240,369 | 334,238,015 | -0.13% |
| 2026-05-18 | 8.10 | 8.12 | 7.90 | 7.91 | 7.71 | qfq | 50,961,075 | 406,507,131 | -2.35% |
| 2026-05-15 | 8.16 | 8.20 | 8.08 | 8.10 | 7.90 | qfq | 42,649,786 | 346,590,615 | -0.49% |
| 2026-05-14 | 8.21 | 8.25 | 8.13 | 8.14 | 7.93 | qfq | 37,674,676 | 308,731,048 | -1.21% |
| 2026-05-13 | 8.27 | 8.29 | 8.19 | 8.24 | 8.03 | qfq | 35,089,627 | 289,014,043 | -0.12% |
| 2026-05-12 | 8.28 | 8.32 | 8.22 | 8.25 | 8.04 | qfq | 41,884,881 | 345,987,961 | -0.12% |
| 2026-05-11 | 8.29 | 8.29 | 8.17 | 8.26 | 8.05 | qfq | 84,175,485 | 693,780,535 | 0.00% |
| 2026-05-08 | 8.29 | 8.37 | 8.23 | 8.26 | 8.05 | qfq | 48,295,150 | 399,977,049 | -0.24% |
| 2026-05-07 | 8.32 | 8.41 | 8.23 | 8.28 | 8.07 | qfq | 54,743,690 | 454,484,690 | -0.60% |
| 2026-05-06 | 8.41 | 8.41 | 8.10 | 8.33 | 8.12 | qfq | 80,440,755 | 662,137,146 | -0.95% |
| 2026-04-30 | 8.38 | 8.43 | 8.28 | 8.41 | 8.20 | qfq | 76,159,138 | 638,384,672 | 0.12% |
| 2026-04-29 | 8.43 | 8.45 | 8.29 | 8.40 | 8.19 | qfq | 55,469,862 | 465,151,619 | -0.12% |
| 2026-04-28 | 8.33 | 8.51 | 8.23 | 8.41 | 8.20 | qfq | 64,908,051 | 543,686,454 | 0.96% |
| 2026-04-27 | 8.31 | 8.43 | 8.27 | 8.33 | 8.12 | qfq | 40,527,803 | 337,962,630 | -0.24% |
| 2026-04-24 | 8.36 | 8.47 | 8.31 | 8.35 | 8.14 | qfq | 44,202,212 | 369,896,135 | -0.24% |
| 2026-04-23 | 8.31 | 8.43 | 8.30 | 8.37 | 8.16 | qfq | 44,774,838 | 374,473,658 | 0.12% |
| 2026-04-22 | 8.47 | 8.50 | 8.31 | 8.36 | 8.15 | qfq | 33,642,201 | 281,790,725 | -0.95% |
| 2026-04-21 | 8.31 | 8.60 | 8.29 | 8.44 | 8.23 | qfq | 46,197,566 | 391,769,937 | 1.56% |
| 2026-04-20 | 8.17 | 8.33 | 8.16 | 8.31 | 8.10 | qfq | 40,985,824 | 338,871,207 | 1.47% |
| 2026-04-17 | 8.29 | 8.30 | 8.18 | 8.19 | 7.98 | qfq | 29,356,980 | 241,568,921 | -1.21% |
| 2026-04-16 | 8.39 | 8.46 | 8.22 | 8.29 | 8.08 | qfq | 34,156,839 | 284,220,538 | -1.54% |
| 2026-04-15 | 8.31 | 8.47 | 8.28 | 8.42 | 8.21 | qfq | 35,161,302 | 295,276,372 | 1.69% |
| 2026-04-14 | 8.21 | 8.30 | 8.15 | 8.28 | 8.07 | qfq | 27,094,283 | 223,462,846 | 1.10% |
| 2026-04-13 | 8.16 | 8.20 | 8.09 | 8.19 | 7.98 | qfq | 33,842,965 | 275,345,640 | -0.24% |
| 2026-04-10 | 8.26 | 8.28 | 8.15 | 8.21 | 8.00 | qfq | 29,991,807 | 245,861,548 | -0.36% |
| 2026-04-09 | 8.31 | 8.39 | 8.21 | 8.24 | 8.03 | qfq | 31,409,720 | 259,791,266 | -0.84% |
| 2026-04-08 | 8.30 | 8.33 | 8.10 | 8.31 | 8.10 | qfq | 59,011,520 | 485,135,001 | 0.12% |
| 2026-04-07 | 8.24 | 8.35 | 8.22 | 8.30 | 8.09 | qfq | 38,742,524 | 320,933,822 | 0.24% |
| 2026-04-03 | 8.37 | 8.38 | 8.24 | 8.28 | 8.07 | qfq | 31,317,978 | 259,835,302 | -1.08% |
| 2026-04-02 | 8.29 | 8.43 | 8.29 | 8.37 | 8.16 | qfq | 35,644,404 | 298,785,009 | 0.84% |
| 2026-04-01 | 8.26 | 8.48 | 8.25 | 8.30 | 8.09 | qfq | 60,589,643 | 506,505,382 | 0.00% |
| 2026-03-31 | 8.28 | 8.41 | 8.27 | 8.30 | 8.09 | qfq | 40,452,425 | 337,207,428 | 0.24% |
| 2026-03-30 | 8.31 | 8.37 | 8.25 | 8.28 | 8.07 | qfq | 46,785,963 | 388,652,889 | -0.48% |
| 2026-03-27 | 8.37 | 8.37 | 8.17 | 8.32 | 8.11 | qfq | 67,496,894 | 558,724,144 | -0.72% |
| 2026-03-26 | 8.20 | 8.44 | 8.20 | 8.38 | 8.17 | qfq | 71,470,801 | 598,505,012 | 1.33% |
| 2026-03-25 | 8.14 | 8.32 | 7.98 | 8.27 | 8.06 | qfq | 86,843,124 | 710,412,415 | 1.10% |
| 2026-03-24 | 7.90 | 8.19 | 7.87 | 8.18 | 7.97 | qfq | 108,363,832 | 879,130,448 | 3.81% |
| 2026-03-23 | 7.88 | 8.05 | 7.76 | 7.88 | 7.68 | qfq | 96,126,605 | 761,360,673 | -1.13% |
| 2026-03-20 | 7.86 | 8.04 | 7.83 | 7.97 | 7.77 | qfq | 86,154,642 | 686,146,771 | 1.14% |
| 2026-03-19 | 7.85 | 7.96 | 7.82 | 7.88 | 7.68 | qfq | 60,802,071 | 480,133,033 | -0.25% |
| 2026-03-18 | 7.82 | 8.00 | 7.72 | 7.90 | 7.70 | qfq | 105,047,433 | 828,176,995 | 1.02% |
| 2026-03-17 | 7.57 | 7.84 | 7.54 | 7.82 | 7.62 | qfq | 92,519,622 | 716,590,361 | 3.44% |
| 2026-03-16 | 7.50 | 7.60 | 7.46 | 7.56 | 7.37 | qfq | 63,446,064 | 478,868,763 | 0.67% |
| 2026-03-13 | 7.39 | 7.55 | 7.35 | 7.51 | 7.32 | qfq | 67,687,848 | 506,273,327 | 1.35% |
| 2026-03-12 | 7.32 | 7.43 | 7.30 | 7.41 | 7.22 | qfq | 47,131,263 | 347,568,766 | 0.95% |
| 2026-03-11 | 7.27 | 7.35 | 7.23 | 7.34 | 7.15 | qfq | 40,542,977 | 295,843,746 | 1.10% |
| 2026-03-10 | 7.22 | 7.32 | 7.19 | 7.26 | 7.08 | qfq | 51,065,138 | 370,830,297 | 0.41% |
| 2026-03-09 | 7.23 | 7.37 | 7.18 | 7.23 | 7.05 | qfq | 69,362,069 | 504,016,663 | -0.55% |
| 2026-03-06 | 7.19 | 7.29 | 7.19 | 7.27 | 7.09 | qfq | 36,406,890 | 263,969,081 | 0.69% |
| 2026-03-05 | 7.14 | 7.23 | 7.14 | 7.22 | 7.04 | qfq | 39,073,848 | 281,200,291 | 0.84% |
| 2026-03-04 | 7.23 | 7.25 | 7.10 | 7.16 | 6.98 | qfq | 72,906,597 | 521,241,559 | -1.65% |
| 2026-03-03 | 7.17 | 7.39 | 7.11 | 7.28 | 7.10 | qfq | 95,510,777 | 693,906,350 | 1.53% |
| 2026-03-02 | 7.17 | 7.23 | 7.14 | 7.17 | 6.99 | qfq | 54,140,644 | 389,029,378 | -0.42% |
| 2026-02-27 | 7.25 | 7.28 | 7.19 | 7.20 | 7.02 | qfq | 38,359,960 | 276,706,942 | -0.41% |
| 2026-02-26 | 7.25 | 7.30 | 7.21 | 7.23 | 7.05 | qfq | 29,941,400 | 216,782,042 | -0.28% |
| 2026-02-25 | 7.36 | 7.37 | 7.24 | 7.25 | 7.07 | qfq | 48,099,046 | 351,105,601 | -1.23% |
| 2026-02-24 | 7.44 | 7.45 | 7.32 | 7.34 | 7.15 | qfq | 32,054,206 | 235,687,214 | 0.00% |
| 2026-02-13 | 7.40 | 7.44 | 7.31 | 7.34 | 7.15 | qfq | 41,288,649 | 303,820,577 | -0.94% |
| 2026-02-12 | 7.62 | 7.63 | 7.39 | 7.41 | 7.22 | qfq | 53,224,444 | 396,781,626 | -2.88% |
| 2026-02-11 | 7.57 | 7.65 | 7.51 | 7.63 | 7.44 | qfq | 32,439,766 | 246,336,386 | 0.79% |
| 2026-02-10 | 7.47 | 7.60 | 7.46 | 7.57 | 7.38 | qfq | 35,912,655 | 271,250,138 | 1.34% |
| 2026-02-09 | 7.45 | 7.51 | 7.36 | 7.47 | 7.28 | qfq | 41,859,543 | 311,723,966 | 0.27% |
| 2026-02-06 | 7.44 | 7.52 | 7.40 | 7.45 | 7.26 | qfq | 46,796,926 | 348,913,326 | -0.27% |
| 2026-02-05 | 7.36 | 7.50 | 7.33 | 7.47 | 7.28 | qfq | 64,810,608 | 482,410,327 | 1.63% |
| 2026-02-04 | 7.22 | 7.39 | 7.21 | 7.35 | 7.16 | qfq | 63,546,380 | 466,691,519 | 1.66% |
| 2026-02-03 | 7.38 | 7.39 | 7.19 | 7.23 | 7.05 | qfq | 82,143,144 | 595,811,846 | -2.03% |
| 2026-02-02 | 7.26 | 7.46 | 7.19 | 7.38 | 7.19 | qfq | 114,629,574 | 844,882,692 | 2.64% |
| 2026-01-30 | 7.23 | 7.43 | 7.18 | 7.19 | 7.01 | qfq | 97,559,511 | 713,022,871 | -0.28% |
| 2026-01-29 | 7.26 | 7.28 | 7.10 | 7.21 | 7.03 | qfq | 124,254,160 | 891,625,276 | -0.55% |
| 2026-01-28 | 7.34 | 7.44 | 7.24 | 7.25 | 7.07 | qfq | 99,195,656 | 727,816,100 | -1.23% |
| 2026-01-27 | 7.36 | 7.46 | 7.33 | 7.34 | 7.15 | qfq | 60,450,737 | 446,966,853 | -0.27% |
| 2026-01-26 | 7.36 | 7.48 | 7.33 | 7.36 | 7.17 | qfq | 66,361,450 | 491,460,561 | -0.27% |
| 2026-01-23 | 7.53 | 7.54 | 7.36 | 7.38 | 7.19 | qfq | 61,691,983 | 458,492,686 | -1.47% |
| 2026-01-22 | 7.61 | 7.70 | 7.47 | 7.49 | 7.30 | qfq | 69,605,385 | 528,461,277 | -1.58% |
| 2026-01-21 | 7.85 | 7.87 | 7.59 | 7.61 | 7.42 | qfq | 75,757,255 | 583,170,144 | -3.06% |
| 2026-01-20 | 7.69 | 7.90 | 7.66 | 7.85 | 7.65 | qfq | 77,992,057 | 609,932,983 | 1.95% |
| 2026-01-19 | 7.60 | 7.81 | 7.57 | 7.70 | 7.51 | qfq | 77,859,729 | 601,693,733 | 1.18% |
| 2026-01-16 | 7.65 | 7.67 | 7.51 | 7.61 | 7.42 | qfq | 64,886,847 | 492,642,870 | -0.26% |
| 2026-01-15 | 7.57 | 7.70 | 7.54 | 7.63 | 7.44 | qfq | 72,465,861 | 554,316,703 | 0.39% |
| 2026-01-14 | 7.63 | 7.64 | 7.51 | 7.60 | 7.41 | qfq | 75,802,508 | 573,657,795 | -0.52% |
| 2026-01-13 | 7.49 | 7.70 | 7.46 | 7.64 | 7.45 | qfq | 99,460,432 | 755,660,938 | 2.28% |
| 2026-01-12 | 7.36 | 7.48 | 7.34 | 7.47 | 7.28 | qfq | 72,950,587 | 540,848,206 | 1.08% |
| 2026-01-09 | 7.39 | 7.41 | 7.32 | 7.39 | 7.20 | qfq | 64,640,787 | 476,210,403 | -0.27% |
| 2026-01-08 | 7.39 | 7.41 | 7.31 | 7.41 | 7.22 | qfq | 68,890,292 | 506,615,950 | 0.14% |
| 2026-01-07 | 7.41 | 7.45 | 7.36 | 7.40 | 7.21 | qfq | 108,474,946 | 801,556,945 | -0.67% |
| 2026-01-06 | 7.52 | 7.53 | 7.36 | 7.45 | 7.26 | qfq | 124,701,051 | 925,275,640 | -1.46% |
| 2026-01-05 | 7.70 | 7.73 | 7.45 | 7.56 | 7.37 | qfq | 108,874,383 | 820,257,863 | -1.82% |
| 2025-12-31 | 7.62 | 7.75 | 7.53 | 7.70 | 7.51 | qfq | 55,399,790 | 424,484,040 | 1.05% |
| 2025-12-30 | 7.56 | 7.67 | 7.50 | 7.62 | 7.43 | qfq | 62,105,525 | 471,861,101 | 0.66% |
| 2025-12-29 | 7.41 | 7.61 | 7.38 | 7.57 | 7.38 | qfq | 73,418,544 | 553,286,353 | 2.02% |
| 2025-12-26 | 7.47 | 7.50 | 7.40 | 7.42 | 7.23 | qfq | 28,812,460 | 214,174,261 | -0.80% |
| 2025-12-25 | 7.41 | 7.53 | 7.39 | 7.48 | 7.29 | qfq | 40,072,676 | 299,560,359 | 0.81% |
| 2025-12-24 | 7.49 | 7.49 | 7.39 | 7.42 | 7.23 | qfq | 30,503,625 | 226,604,335 | -0.67% |
| 2025-12-23 | 7.38 | 7.50 | 7.37 | 7.47 | 7.28 | qfq | 52,878,945 | 394,030,517 | 1.08% |
| 2025-12-22 | 7.45 | 7.45 | 7.36 | 7.39 | 7.20 | qfq | 35,964,000 | 265,793,850 | -0.94% |
| 2025-12-19 | 7.51 | 7.53 | 7.41 | 7.46 | 7.27 | qfq | 38,567,018 | 287,766,611 | -0.67% |
| 2025-12-18 | 7.38 | 7.54 | 7.37 | 7.51 | 7.32 | qfq | 40,434,936 | 301,956,341 | 1.76% |
| 2025-12-17 | 7.37 | 7.42 | 7.29 | 7.38 | 7.19 | qfq | 52,416,387 | 386,268,324 | 0.27% |
| 2025-12-16 | 7.41 | 7.46 | 7.31 | 7.36 | 7.17 | qfq | 54,271,697 | 400,948,741 | -0.81% |
| 2025-12-15 | 7.43 | 7.49 | 7.33 | 7.42 | 7.23 | qfq | 54,646,743 | 404,808,385 | -0.54% |
| 2025-12-12 | 7.49 | 7.50 | 7.34 | 7.46 | 7.27 | qfq | 87,616,168 | 649,494,100 | -0.67% |
| 2025-12-11 | 7.51 | 7.53 | 7.43 | 7.51 | 7.32 | qfq | 57,455,600 | 428,971,376 | 0.27% |
| 2025-12-10 | 7.61 | 7.63 | 7.45 | 7.49 | 7.30 | qfq | 46,198,078 | 346,969,175 | -1.71% |
| 2025-12-09 | 7.65 | 7.67 | 7.58 | 7.62 | 7.43 | qfq | 34,863,360 | 266,073,500 | -0.26% |
| 2025-12-08 | 7.71 | 7.72 | 7.56 | 7.64 | 7.45 | qfq | 57,856,007 | 441,845,808 | -1.16% |
| 2025-12-05 | 7.80 | 7.89 | 7.71 | 7.73 | 7.53 | qfq | 51,701,249 | 401,516,419 | -0.64% |
| 2025-12-04 | 7.77 | 7.87 | 7.76 | 7.78 | 7.58 | qfq | 43,445,118 | 339,908,836 | 0.00% |
| 2025-12-03 | 7.76 | 7.89 | 7.72 | 7.78 | 7.58 | qfq | 49,633,820 | 388,622,758 | 0.00% |
| 2025-12-02 | 7.79 | 7.91 | 7.74 | 7.78 | 7.58 | qfq | 52,697,644 | 411,890,136 | 0.00% |
| 2025-12-01 | 7.73 | 7.84 | 7.66 | 7.78 | 7.58 | qfq | 55,027,898 | 426,792,530 | 0.26% |
| 2025-11-28 | 7.81 | 7.82 | 7.73 | 7.76 | 7.56 | qfq | 35,462,339 | 275,294,802 | -1.02% |
| 2025-11-27 | 7.79 | 7.87 | 7.71 | 7.84 | 7.64 | qfq | 37,198,464 | 290,230,497 | 0.38% |
| 2025-11-26 | 7.92 | 7.97 | 7.75 | 7.81 | 7.61 | qfq | 47,745,100 | 373,377,283 | -1.26% |
| 2025-11-25 | 7.78 | 7.92 | 7.67 | 7.91 | 7.71 | qfq | 60,384,356 | 473,010,055 | 2.46% |
| 2025-11-24 | 7.93 | 8.00 | 7.72 | 7.72 | 7.53 | qfq | 62,968,258 | 492,167,991 | -2.53% |
| 2025-11-21 | 7.96 | 8.07 | 7.90 | 7.92 | 7.72 | qfq | 68,067,229 | 542,367,978 | -2.82% |
| 2025-11-20 | 8.04 | 8.25 | 8.01 | 8.15 | 7.76 | qfq | 80,275,589 | 655,230,865 | 1.37% |
| 2025-11-19 | 7.93 | 8.09 | 7.90 | 8.04 | 7.66 | qfq | 49,192,521 | 394,668,429 | 1.52% |
| 2025-11-18 | 7.97 | 8.00 | 7.90 | 7.92 | 7.54 | qfq | 34,274,069 | 272,261,846 | -0.63% |
| 2025-11-17 | 8.07 | 8.08 | 7.94 | 7.97 | 7.59 | qfq | 42,190,196 | 337,301,974 | -0.87% |
| 2025-11-14 | 8.06 | 8.14 | 8.03 | 8.04 | 7.66 | qfq | 37,226,840 | 300,969,851 | -0.12% |
| 2025-11-13 | 8.13 | 8.17 | 7.97 | 8.05 | 7.67 | qfq | 56,143,234 | 451,597,407 | -0.98% |
| 2025-11-12 | 8.19 | 8.28 | 8.13 | 8.13 | 7.74 | qfq | 45,019,961 | 369,245,183 | -0.25% |
| 2025-11-11 | 8.19 | 8.25 | 8.13 | 8.15 | 7.76 | qfq | 32,296,170 | 264,158,154 | -0.97% |
| 2025-11-10 | 8.08 | 8.24 | 8.03 | 8.23 | 7.84 | qfq | 47,955,071 | 391,729,674 | 1.48% |
| 2025-11-07 | 8.03 | 8.20 | 8.01 | 8.11 | 7.72 | qfq | 60,440,294 | 490,289,935 | 1.38% |
| 2025-11-06 | 8.05 | 8.09 | 7.98 | 8.00 | 7.62 | qfq | 58,316,198 | 468,983,618 | -1.23% |
| 2025-11-05 | 8.14 | 8.15 | 8.01 | 8.10 | 7.71 | qfq | 64,469,774 | 521,167,435 | -0.25% |
| 2025-11-04 | 7.88 | 8.15 | 7.85 | 8.12 | 7.73 | qfq | 90,733,597 | 731,151,646 | 3.31% |
| 2025-11-03 | 7.76 | 7.93 | 7.66 | 7.86 | 7.48 | qfq | 71,626,259 | 560,781,149 | 1.55% |
| 2025-10-31 | 7.76 | 7.83 | 7.62 | 7.74 | 7.37 | qfq | 91,497,612 | 704,722,843 | -1.28% |
| 2025-10-30 | 7.75 | 7.87 | 7.70 | 7.84 | 7.47 | qfq | 71,999,850 | 562,279,494 | 1.55% |
| 2025-10-29 | 7.75 | 7.80 | 7.63 | 7.72 | 7.35 | qfq | 61,332,343 | 473,471,070 | -1.03% |
| 2025-10-28 | 7.85 | 7.88 | 7.71 | 7.80 | 7.43 | qfq | 49,901,505 | 388,236,150 | -0.51% |
| 2025-10-27 | 7.91 | 8.00 | 7.76 | 7.84 | 7.47 | qfq | 86,033,412 | 675,888,394 | -1.26% |
| 2025-10-24 | 7.93 | 8.04 | 7.81 | 7.94 | 7.56 | qfq | 73,813,143 | 586,263,377 | -0.25% |
| 2025-10-23 | 7.93 | 8.07 | 7.85 | 7.96 | 7.58 | qfq | 59,556,558 | 473,395,824 | 0.38% |
| 2025-10-22 | 7.75 | 7.98 | 7.72 | 7.93 | 7.55 | qfq | 73,801,474 | 581,243,470 | 2.32% |
| 2025-10-21 | 7.71 | 7.77 | 7.65 | 7.75 | 7.38 | qfq | 51,964,665 | 400,757,246 | 0.52% |
| 2025-10-20 | 7.77 | 7.80 | 7.60 | 7.71 | 7.34 | qfq | 66,358,084 | 511,592,485 | -1.03% |
| 2025-10-17 | 7.85 | 7.90 | 7.77 | 7.79 | 7.42 | qfq | 86,032,808 | 673,473,286 | -0.64% |
| 2025-10-16 | 7.54 | 7.85 | 7.53 | 7.84 | 7.47 | qfq | 122,571,937 | 947,368,892 | 3.84% |
| 2025-10-15 | 7.49 | 7.60 | 7.46 | 7.55 | 7.19 | qfq | 82,931,152 | 625,183,050 | 0.53% |
| 2025-10-14 | 7.27 | 7.52 | 7.23 | 7.51 | 7.15 | qfq | 119,405,939 | 886,962,268 | 2.74% |
| 2025-10-13 | 7.24 | 7.35 | 7.15 | 7.31 | 6.96 | qfq | 77,614,160 | 563,838,224 | 0.69% |
| 2025-10-10 | 7.23 | 7.36 | 7.22 | 7.26 | 6.91 | qfq | 61,734,900 | 449,760,891 | 0.00% |
| 2025-10-09 | 7.18 | 7.26 | 7.13 | 7.26 | 6.91 | qfq | 49,030,916 | 352,640,521 | 0.83% |
| 2025-09-30 | 7.32 | 7.33 | 7.17 | 7.20 | 6.86 | qfq | 73,126,414 | 528,745,736 | -1.37% |
| 2025-09-29 | 7.39 | 7.40 | 7.25 | 7.30 | 6.95 | qfq | 68,747,204 | 502,810,692 | -1.35% |
| 2025-09-26 | 7.33 | 7.44 | 7.23 | 7.40 | 7.05 | qfq | 51,481,686 | 378,153,425 | 0.82% |
| 2025-09-25 | 7.38 | 7.39 | 7.28 | 7.34 | 6.99 | qfq | 47,799,471 | 349,978,601 | -0.54% |
| 2025-09-24 | 7.45 | 7.51 | 7.37 | 7.38 | 7.03 | qfq | 61,892,933 | 459,481,522 | -1.07% |
| 2025-09-23 | 7.35 | 7.52 | 7.31 | 7.46 | 7.10 | qfq | 58,507,614 | 435,642,142 | 0.95% |
| 2025-09-22 | 7.38 | 7.47 | 7.36 | 7.39 | 7.04 | qfq | 35,861,739 | 265,769,831 | -0.14% |
| 2025-09-19 | 7.47 | 7.48 | 7.32 | 7.40 | 7.05 | qfq | 63,898,083 | 473,340,179 | -1.07% |
| 2025-09-18 | 7.61 | 7.63 | 7.46 | 7.48 | 7.12 | qfq | 59,609,508 | 448,803,226 | -1.71% |
| 2025-09-17 | 7.64 | 7.69 | 7.58 | 7.61 | 7.25 | qfq | 49,960,622 | 381,055,457 | -0.39% |
| 2025-09-16 | 7.73 | 7.77 | 7.61 | 7.64 | 7.28 | qfq | 52,397,990 | 402,084,716 | -1.42% |
| 2025-09-15 | 7.81 | 7.85 | 7.71 | 7.75 | 7.38 | qfq | 48,220,463 | 374,510,988 | -0.77% |
| 2025-09-12 | 7.89 | 7.92 | 7.78 | 7.81 | 7.44 | qfq | 39,617,567 | 310,175,873 | -1.14% |
| 2025-09-11 | 7.89 | 7.94 | 7.80 | 7.90 | 7.52 | qfq | 57,569,959 | 452,483,962 | 0.00% |
| 2025-09-10 | 7.82 | 7.93 | 7.78 | 7.90 | 7.52 | qfq | 54,285,614 | 426,735,640 | 1.15% |
| 2025-09-09 | 7.74 | 7.82 | 7.71 | 7.81 | 7.44 | qfq | 48,419,495 | 376,301,023 | 1.17% |
| 2025-09-08 | 7.79 | 7.89 | 7.70 | 7.72 | 7.35 | qfq | 67,446,727 | 525,191,167 | -1.15% |
| 2025-09-05 | 7.96 | 7.98 | 7.78 | 7.81 | 7.44 | qfq | 85,389,858 | 670,519,339 | -2.62% |
| 2025-09-04 | 7.82 | 8.05 | 7.66 | 8.02 | 7.64 | qfq | 115,208,508 | 906,875,189 | 2.17% |
| 2025-09-03 | 8.00 | 8.01 | 7.81 | 7.85 | 7.48 | qfq | 56,162,647 | 442,994,865 | -1.75% |
| 2025-09-02 | 7.78 | 8.01 | 7.77 | 7.99 | 7.61 | qfq | 92,171,390 | 729,863,590 | 2.70% |
| 2025-09-01 | 7.91 | 7.97 | 7.75 | 7.78 | 7.41 | qfq | 73,597,182 | 576,652,736 | -1.52% |
| 2025-08-29 | 7.98 | 8.16 | 7.88 | 7.90 | 7.52 | qfq | 100,655,448 | 807,301,262 | -1.00% |
| 2025-08-28 | 7.88 | 8.01 | 7.77 | 7.98 | 7.60 | qfq | 83,033,073 | 656,791,594 | 0.88% |
| 2025-08-27 | 8.01 | 8.02 | 7.86 | 7.91 | 7.53 | qfq | 80,083,989 | 635,145,960 | -1.37% |
| 2025-08-26 | 8.05 | 8.09 | 8.00 | 8.02 | 7.64 | qfq | 107,747,851 | 864,844,064 | -0.74% |
| 2025-08-25 | 7.99 | 8.09 | 7.96 | 8.08 | 7.69 | qfq | 55,882,910 | 448,393,512 | 0.75% |
| 2025-08-22 | 8.08 | 8.08 | 7.91 | 8.02 | 7.64 | qfq | 55,298,465 | 440,480,811 | -0.74% |
| 2025-08-21 | 7.99 | 8.13 | 7.95 | 8.08 | 7.69 | qfq | 60,714,464 | 489,822,499 | 1.38% |
| 2025-08-20 | 7.93 | 8.02 | 7.88 | 7.97 | 7.59 | qfq | 51,556,994 | 411,397,981 | 0.25% |
| 2025-08-19 | 7.96 | 8.00 | 7.90 | 7.95 | 7.57 | qfq | 59,702,393 | 475,021,166 | -0.25% |
| 2025-08-18 | 8.03 | 8.05 | 7.89 | 7.97 | 7.59 | qfq | 99,974,882 | 795,560,585 | -1.12% |
| 2025-08-15 | 8.26 | 8.28 | 7.96 | 8.06 | 7.68 | qfq | 87,411,405 | 703,281,872 | -2.54% |
| 2025-08-14 | 8.25 | 8.39 | 8.23 | 8.27 | 7.88 | qfq | 41,421,278 | 344,634,074 | 0.24% |
| 2025-08-13 | 8.38 | 8.40 | 8.23 | 8.25 | 7.86 | qfq | 44,803,758 | 372,191,233 | -1.20% |
| 2025-08-12 | 8.23 | 8.37 | 8.22 | 8.35 | 7.95 | qfq | 43,941,287 | 365,838,169 | 1.33% |
| 2025-08-11 | 8.37 | 8.41 | 8.22 | 8.24 | 7.85 | qfq | 51,786,980 | 428,777,868 | -1.79% |
| 2025-08-08 | 8.42 | 8.46 | 8.37 | 8.39 | 7.99 | qfq | 28,079,606 | 236,018,368 | -0.36% |
| 2025-08-07 | 8.37 | 8.42 | 8.28 | 8.42 | 8.02 | qfq | 36,826,687 | 308,108,884 | 0.48% |
| 2025-08-06 | 8.46 | 8.51 | 8.37 | 8.38 | 7.98 | qfq | 39,811,496 | 335,477,053 | -0.59% |
| 2025-08-05 | 8.22 | 8.49 | 8.21 | 8.43 | 8.03 | qfq | 68,194,465 | 571,875,402 | 2.18% |
| 2025-08-04 | 8.15 | 8.28 | 8.15 | 8.25 | 7.86 | qfq | 52,928,216 | 434,676,917 | 0.73% |
| 2025-08-01 | 8.17 | 8.25 | 8.07 | 8.19 | 7.80 | qfq | 54,602,601 | 446,362,133 | 0.00% |
| 2025-07-31 | 8.20 | 8.23 | 8.06 | 8.19 | 7.80 | qfq | 51,844,881 | 421,979,170 | 0.00% |
| 2025-07-30 | 8.15 | 8.27 | 8.11 | 8.19 | 7.80 | qfq | 55,850,129 | 457,799,466 | 0.86% |
| 2025-07-29 | 8.17 | 8.27 | 8.11 | 8.12 | 7.73 | qfq | 49,620,685 | 405,232,493 | -0.73% |
| 2025-07-28 | 8.14 | 8.31 | 8.12 | 8.18 | 7.79 | qfq | 66,269,711 | 544,422,281 | 0.49% |
| 2025-07-25 | 8.23 | 8.27 | 8.12 | 8.14 | 7.75 | qfq | 52,680,270 | 431,060,395 | -1.21% |
| 2025-07-24 | 8.44 | 8.44 | 8.21 | 8.24 | 7.85 | qfq | 82,737,055 | 686,696,569 | -2.37% |
| 2025-07-23 | 8.43 | 8.53 | 8.38 | 8.44 | 8.04 | qfq | 56,734,216 | 479,743,640 | 0.36% |
| 2025-07-22 | 8.47 | 8.53 | 8.35 | 8.41 | 8.01 | qfq | 60,199,734 | 506,759,669 | -1.06% |
| 2025-07-21 | 8.42 | 8.52 | 8.37 | 8.50 | 8.09 | qfq | 53,132,842 | 449,705,979 | 0.47% |
| 2025-07-18 | 8.48 | 8.54 | 8.45 | 8.46 | 8.06 | qfq | 43,100,337 | 365,752,686 | -0.12% |
| 2025-07-17 | 8.51 | 8.56 | 8.43 | 8.47 | 8.07 | qfq | 39,722,056 | 336,781,046 | -1.05% |
| 2025-07-16 | 8.60 | 8.64 | 8.43 | 8.56 | 8.15 | qfq | 51,579,181 | 438,520,521 | -0.58% |
| 2025-07-15 | 8.66 | 8.72 | 8.54 | 8.61 | 8.20 | qfq | 62,692,182 | 541,221,202 | -0.69% |
| 2025-07-14 | 8.54 | 8.75 | 8.53 | 8.67 | 8.26 | qfq | 79,682,947 | 690,942,418 | 1.88% |
| 2025-07-11 | 8.77 | 8.81 | 8.51 | 8.51 | 8.10 | qfq | 86,638,078 | 750,320,761 | -2.63% |
| 2025-07-10 | 8.83 | 8.89 | 8.74 | 8.74 | 8.32 | qfq | 87,750,366 | 772,655,664 | -2.46% |
| 2025-07-09 | 8.94 | 9.07 | 8.86 | 8.96 | 8.37 | qfq | 54,494,077 | 490,246,304 | 0.11% |
| 2025-07-08 | 8.97 | 9.04 | 8.81 | 8.95 | 8.36 | qfq | 50,633,660 | 451,022,432 | -0.33% |
| 2025-07-07 | 8.89 | 9.01 | 8.80 | 8.98 | 8.39 | qfq | 56,455,203 | 502,929,055 | 1.01% |
| 2025-07-04 | 8.58 | 8.90 | 8.56 | 8.89 | 8.30 | qfq | 80,859,171 | 710,434,623 | 3.73% |
| 2025-07-03 | 8.53 | 8.64 | 8.45 | 8.57 | 8.00 | qfq | 65,721,572 | 562,489,447 | 0.71% |
| 2025-07-02 | 8.60 | 8.65 | 8.51 | 8.51 | 7.95 | qfq | 58,489,751 | 502,113,026 | -1.05% |
| 2025-07-01 | 8.51 | 8.64 | 8.50 | 8.60 | 8.03 | qfq | 34,946,050 | 299,930,720 | 1.18% |
| 2025-06-30 | 8.39 | 8.51 | 8.31 | 8.50 | 7.94 | qfq | 61,712,960 | 521,691,798 | 0.47% |
| 2025-06-27 | 8.73 | 8.77 | 8.43 | 8.46 | 7.90 | qfq | 93,289,270 | 800,226,102 | -3.42% |
| 2025-06-26 | 8.68 | 8.78 | 8.60 | 8.76 | 8.18 | qfq | 49,586,265 | 431,302,938 | 0.69% |
| 2025-06-25 | 8.60 | 8.71 | 8.49 | 8.70 | 8.13 | qfq | 77,374,854 | 666,208,251 | 1.28% |
| 2025-06-24 | 8.68 | 8.73 | 8.49 | 8.59 | 8.02 | qfq | 86,196,649 | 740,001,351 | -1.15% |
| 2025-06-23 | 8.69 | 8.72 | 8.50 | 8.69 | 8.12 | qfq | 71,587,603 | 618,841,797 | -0.11% |
| 2025-06-20 | 8.75 | 8.88 | 8.68 | 8.70 | 8.13 | qfq | 61,130,699 | 535,349,487 | -0.91% |
| 2025-06-19 | 8.65 | 8.81 | 8.60 | 8.78 | 8.20 | qfq | 47,561,735 | 415,581,657 | 1.50% |
| 2025-06-18 | 8.52 | 8.67 | 8.49 | 8.65 | 8.08 | qfq | 48,882,312 | 420,448,286 | 1.76% |
| 2025-06-17 | 8.42 | 8.57 | 8.42 | 8.50 | 7.94 | qfq | 44,553,512 | 378,552,791 | 0.83% |
| 2025-06-16 | 8.36 | 8.48 | 8.32 | 8.43 | 7.87 | qfq | 64,710,634 | 544,371,951 | 1.08% |
| 2025-06-13 | 8.38 | 8.48 | 8.28 | 8.34 | 7.79 | qfq | 159,797,550 | 1,335,513,075 | -0.24% |
| 2025-06-12 | 8.43 | 8.56 | 8.35 | 8.36 | 7.81 | qfq | 58,111,971 | 491,011,640 | -0.48% |
| 2025-06-11 | 8.38 | 8.45 | 8.30 | 8.40 | 7.85 | qfq | 52,198,550 | 437,613,295 | 0.72% |
| 2025-06-10 | 8.40 | 8.51 | 8.30 | 8.34 | 7.79 | qfq | 58,740,293 | 492,479,527 | -0.83% |
| 2025-06-09 | 8.41 | 8.46 | 8.12 | 8.41 | 7.85 | qfq | 72,384,896 | 601,910,744 | 0.00% |
| 2025-06-06 | 8.35 | 8.45 | 8.33 | 8.41 | 7.85 | qfq | 48,956,386 | 411,582,026 | 0.96% |
| 2025-06-05 | 8.35 | 8.44 | 8.28 | 8.33 | 7.78 | qfq | 45,250,815 | 377,738,389 | -0.36% |
| 2025-06-04 | 8.21 | 8.39 | 8.18 | 8.36 | 7.81 | qfq | 57,311,208 | 475,964,928 | 1.58% |
| 2025-06-03 | 7.99 | 8.29 | 7.94 | 8.23 | 7.69 | qfq | 119,787,437 | 978,686,094 | 3.39% |
| 2025-05-30 | 7.71 | 7.99 | 7.70 | 7.96 | 7.43 | qfq | 76,525,296 | 603,210,420 | 3.65% |
| 2025-05-29 | 7.73 | 7.74 | 7.64 | 7.68 | 7.17 | qfq | 40,335,100 | 309,865,532 | -0.52% |
| 2025-05-28 | 7.66 | 7.76 | 7.64 | 7.72 | 7.21 | qfq | 40,466,538 | 311,972,789 | 0.78% |
| 2025-05-27 | 7.65 | 7.75 | 7.64 | 7.66 | 7.15 | qfq | 44,484,886 | 341,949,602 | 0.26% |
| 2025-05-26 | 7.78 | 7.84 | 7.61 | 7.64 | 7.14 | qfq | 53,205,653 | 409,555,979 | -2.05% |
| 2025-05-23 | 7.89 | 8.04 | 7.76 | 7.80 | 7.29 | qfq | 81,128,403 | 639,890,199 | -1.14% |
| 2025-05-22 | 7.62 | 7.90 | 7.57 | 7.89 | 7.37 | qfq | 94,905,882 | 738,070,472 | 3.82% |
| 2025-05-21 | 7.51 | 7.65 | 7.51 | 7.60 | 7.10 | qfq | 42,942,944 | 326,398,241 | 1.20% |
| 2025-05-20 | 7.53 | 7.67 | 7.49 | 7.51 | 7.01 | qfq | 49,085,631 | 371,713,897 | 0.00% |
| 2025-05-19 | 7.53 | 7.57 | 7.48 | 7.51 | 7.01 | qfq | 36,803,184 | 276,969,837 | -0.27% |
| 2025-05-16 | 7.61 | 7.62 | 7.40 | 7.53 | 7.03 | qfq | 53,852,240 | 403,625,295 | -1.18% |
| 2025-05-15 | 7.63 | 7.69 | 7.59 | 7.62 | 7.12 | qfq | 39,432,964 | 300,719,001 | -0.39% |
| 2025-05-14 | 7.61 | 7.70 | 7.56 | 7.65 | 7.14 | qfq | 60,610,330 | 462,451,853 | 0.26% |
| 2025-05-13 | 7.44 | 7.64 | 7.39 | 7.63 | 7.13 | qfq | 64,418,313 | 486,686,518 | 2.42% |
| 2025-05-12 | 7.47 | 7.51 | 7.39 | 7.45 | 6.96 | qfq | 54,086,540 | 403,035,427 | -0.27% |
| 2025-05-09 | 7.30 | 7.50 | 7.27 | 7.47 | 6.98 | qfq | 75,438,780 | 560,036,935 | 2.33% |
| 2025-05-08 | 7.20 | 7.30 | 7.20 | 7.30 | 6.82 | qfq | 44,780,729 | 325,465,956 | 0.97% |
| 2025-05-07 | 7.20 | 7.24 | 7.12 | 7.23 | 6.75 | qfq | 57,635,189 | 414,405,511 | 1.26% |
| 2025-05-06 | 7.25 | 7.25 | 7.12 | 7.14 | 6.67 | qfq | 64,230,138 | 459,956,891 | -0.97% |
| 2025-04-30 | 7.22 | 7.25 | 7.08 | 7.21 | 6.73 | qfq | 88,732,503 | 635,388,991 | 0.14% |
| 2025-04-29 | 7.32 | 7.37 | 7.20 | 7.20 | 6.72 | qfq | 42,462,712 | 308,603,361 | -2.04% |
| 2025-04-28 | 7.20 | 7.37 | 7.18 | 7.35 | 6.86 | qfq | 66,176,438 | 482,747,975 | 2.08% |
| 2025-04-25 | 7.26 | 7.31 | 7.15 | 7.20 | 6.72 | qfq | 42,249,707 | 304,332,116 | -0.83% |
| 2025-04-24 | 7.23 | 7.31 | 7.20 | 7.26 | 6.78 | qfq | 41,561,067 | 301,889,303 | 0.83% |
| 2025-04-23 | 7.29 | 7.31 | 7.20 | 7.20 | 6.72 | qfq | 40,783,948 | 295,262,942 | -0.96% |
| 2025-04-22 | 7.31 | 7.36 | 7.27 | 7.27 | 6.79 | qfq | 50,397,332 | 367,851,191 | -0.68% |
| 2025-04-21 | 7.38 | 7.47 | 7.32 | 7.32 | 6.84 | qfq | 51,797,089 | 381,991,657 | -1.08% |
| 2025-04-18 | 7.35 | 7.45 | 7.32 | 7.40 | 6.91 | qfq | 42,434,516 | 313,454,211 | -0.13% |
| 2025-04-17 | 7.31 | 7.41 | 7.17 | 7.41 | 6.92 | qfq | 67,474,665 | 492,673,746 | 0.82% |
| 2025-04-16 | 7.25 | 7.35 | 7.15 | 7.35 | 6.86 | qfq | 70,989,064 | 515,378,736 | 1.80% |
| 2025-04-15 | 7.10 | 7.26 | 7.08 | 7.22 | 6.74 | qfq | 65,253,566 | 469,310,341 | 1.83% |
| 2025-04-14 | 7.03 | 7.17 | 6.99 | 7.09 | 6.62 | qfq | 73,098,192 | 519,016,061 | 1.00% |
| 2025-04-11 | 7.07 | 7.07 | 6.90 | 7.02 | 6.56 | qfq | 75,671,852 | 528,105,980 | 0.00% |
| 2025-04-10 | 6.96 | 7.09 | 6.87 | 7.02 | 6.56 | qfq | 74,094,215 | 518,446,398 | 1.45% |
| 2025-04-09 | 6.98 | 6.98 | 6.81 | 6.92 | 6.46 | qfq | 103,660,133 | 714,527,957 | -1.00% |
| 2025-04-08 | 6.86 | 7.04 | 6.81 | 6.99 | 6.53 | qfq | 126,708,405 | 880,698,299 | 1.45% |
| 2025-04-07 | 7.05 | 7.12 | 6.62 | 6.89 | 6.44 | qfq | 117,523,529 | 806,006,797 | -4.57% |
| 2025-04-03 | 7.11 | 7.25 | 7.08 | 7.22 | 6.74 | qfq | 43,513,885 | 313,067,681 | 0.70% |
| 2025-04-02 | 7.10 | 7.24 | 7.08 | 7.17 | 6.70 | qfq | 60,387,387 | 433,267,509 | 0.84% |
| 2025-04-01 | 7.12 | 7.15 | 6.96 | 7.11 | 6.64 | qfq | 77,752,284 | 548,244,604 | 0.00% |
| 2025-03-31 | 7.15 | 7.17 | 7.05 | 7.11 | 6.64 | qfq | 61,762,797 | 439,611,516 | 0.00% |
| 2025-03-28 | 7.25 | 7.25 | 7.09 | 7.11 | 6.64 | qfq | 59,728,445 | 426,571,032 | -1.93% |
| 2025-03-27 | 7.21 | 7.33 | 7.21 | 7.25 | 6.77 | qfq | 43,135,260 | 313,600,077 | 0.00% |
| 2025-03-26 | 7.24 | 7.35 | 7.21 | 7.25 | 6.77 | qfq | 66,037,692 | 480,478,258 | -0.41% |
| 2025-03-25 | 7.34 | 7.43 | 7.23 | 7.28 | 6.80 | qfq | 97,103,889 | 711,321,631 | -0.82% |
| 2025-03-24 | 7.33 | 7.37 | 7.22 | 7.34 | 6.86 | qfq | 88,007,869 | 641,680,740 | 1.80% |
| 2025-03-21 | 7.43 | 7.49 | 7.21 | 7.21 | 6.73 | qfq | 139,556,436 | 1,017,866,366 | -2.96% |
| 2025-03-20 | 7.42 | 7.47 | 7.31 | 7.43 | 6.94 | qfq | 59,525,249 | 440,851,187 | -0.13% |
| 2025-03-19 | 7.29 | 7.44 | 7.27 | 7.44 | 6.95 | qfq | 62,115,584 | 457,962,606 | 1.92% |
| 2025-03-18 | 7.27 | 7.35 | 7.18 | 7.30 | 6.82 | qfq | 61,623,273 | 448,920,657 | 0.41% |
| 2025-03-17 | 7.25 | 7.32 | 7.20 | 7.27 | 6.79 | qfq | 78,106,982 | 568,197,210 | 1.39% |
| 2025-03-14 | 7.17 | 7.33 | 7.14 | 7.17 | 6.70 | qfq | 101,222,319 | 733,802,887 | 0.00% |
| 2025-03-13 | 7.07 | 7.29 | 7.02 | 7.17 | 6.70 | qfq | 107,210,227 | 770,886,289 | 1.70% |
| 2025-03-12 | 7.10 | 7.14 | 7.02 | 7.05 | 6.58 | qfq | 78,676,686 | 557,914,817 | -0.28% |
| 2025-03-11 | 6.99 | 7.12 | 6.98 | 7.07 | 6.60 | qfq | 87,402,326 | 617,425,476 | 0.86% |
| 2025-03-10 | 6.95 | 7.04 | 6.90 | 7.01 | 6.55 | qfq | 88,955,471 | 620,546,568 | 0.14% |
| 2025-03-07 | 6.90 | 7.01 | 6.85 | 7.00 | 6.54 | qfq | 88,513,717 | 614,641,231 | 1.45% |
| 2025-03-06 | 6.96 | 6.99 | 6.81 | 6.90 | 6.44 | qfq | 111,509,264 | 766,511,333 | -1.29% |
| 2025-03-05 | 6.83 | 7.02 | 6.78 | 6.99 | 6.53 | qfq | 121,847,229 | 846,591,927 | 2.79% |
| 2025-03-04 | 6.85 | 6.92 | 6.78 | 6.80 | 6.35 | qfq | 63,079,055 | 431,271,984 | -0.73% |
| 2025-03-03 | 6.89 | 6.91 | 6.80 | 6.85 | 6.40 | qfq | 112,450,704 | 769,925,281 | -0.72% |
| 2025-02-28 | 6.66 | 6.95 | 6.65 | 6.90 | 6.44 | qfq | 269,636,329 | 1,847,146,365 | 3.14% |
| 2025-02-27 | 6.50 | 6.70 | 6.45 | 6.69 | 6.25 | qfq | 183,418,840 | 1,212,628,653 | 2.92% |
| 2025-02-26 | 6.47 | 6.54 | 6.46 | 6.50 | 6.07 | qfq | 133,773,017 | 869,331,969 | 0.31% |
| 2025-02-25 | 6.55 | 6.58 | 6.46 | 6.48 | 6.05 | qfq | 123,817,606 | 804,789,223 | -1.07% |
| 2025-02-24 | 6.61 | 6.64 | 6.53 | 6.55 | 6.12 | qfq | 121,513,123 | 798,626,837 | -1.06% |
| 2025-02-21 | 6.64 | 6.65 | 6.55 | 6.62 | 6.18 | qfq | 128,668,887 | 849,543,503 | -0.30% |
| 2025-02-20 | 6.66 | 6.70 | 6.63 | 6.64 | 6.20 | qfq | 76,381,981 | 508,739,039 | -0.30% |
| 2025-02-19 | 6.69 | 6.72 | 6.64 | 6.66 | 6.22 | qfq | 106,915,110 | 713,858,982 | -0.60% |
| 2025-02-18 | 6.57 | 6.76 | 6.56 | 6.70 | 6.26 | qfq | 218,523,887 | 1,460,947,568 | 1.98% |
| 2025-02-17 | 6.48 | 6.57 | 6.46 | 6.57 | 6.14 | qfq | 166,409,841 | 1,084,955,611 | 1.55% |
| 2025-02-14 | 6.44 | 6.49 | 6.43 | 6.47 | 6.04 | qfq | 84,679,437 | 547,096,927 | 0.31% |
| 2025-02-13 | 6.41 | 6.47 | 6.38 | 6.45 | 6.02 | qfq | 140,406,992 | 902,637,198 | 0.47% |
| 2025-02-12 | 6.48 | 6.48 | 6.39 | 6.42 | 6.00 | qfq | 132,854,098 | 852,793,385 | -0.93% |
| 2025-02-11 | 6.48 | 6.53 | 6.46 | 6.48 | 6.05 | qfq | 87,650,787 | 568,591,686 | 0.15% |
| 2025-02-10 | 6.50 | 6.51 | 6.46 | 6.47 | 6.04 | qfq | 83,596,982 | 542,187,120 | -0.61% |
| 2025-02-07 | 6.53 | 6.54 | 6.48 | 6.51 | 6.08 | qfq | 100,541,355 | 654,646,891 | -0.46% |
| 2025-02-06 | 6.55 | 6.60 | 6.50 | 6.54 | 6.11 | qfq | 70,465,551 | 460,597,903 | -0.15% |
| 2025-02-05 | 6.65 | 6.65 | 6.54 | 6.55 | 6.12 | qfq | 98,946,104 | 651,364,308 | -1.36% |
| 2025-01-27 | 6.55 | 6.66 | 6.54 | 6.64 | 6.20 | qfq | 102,563,483 | 679,251,192 | 1.68% |
| 2025-01-24 | 6.59 | 6.60 | 6.50 | 6.53 | 6.10 | qfq | 116,409,486 | 762,371,725 | -1.06% |
| 2025-01-23 | 6.56 | 6.64 | 6.54 | 6.60 | 6.16 | qfq | 128,841,872 | 850,111,521 | 1.54% |
| 2025-01-22 | 6.66 | 6.66 | 6.49 | 6.50 | 6.07 | qfq | 87,522,076 | 572,696,336 | -2.26% |
| 2025-01-21 | 6.66 | 6.68 | 6.58 | 6.65 | 6.21 | qfq | 73,544,187 | 488,470,408 | 0.45% |
| 2025-01-20 | 6.68 | 6.69 | 6.61 | 6.62 | 6.18 | qfq | 85,064,309 | 565,141,973 | -0.60% |
| 2025-01-17 | 6.76 | 6.77 | 6.65 | 6.66 | 6.22 | qfq | 70,511,447 | 470,975,423 | -1.33% |
| 2025-01-16 | 6.75 | 6.79 | 6.70 | 6.75 | 6.30 | qfq | 73,984,329 | 499,690,245 | 0.00% |
| 2025-01-15 | 6.68 | 6.87 | 6.67 | 6.75 | 6.30 | qfq | 100,063,591 | 678,431,927 | 0.75% |
| 2025-01-14 | 6.62 | 6.71 | 6.60 | 6.70 | 6.26 | qfq | 85,250,854 | 567,684,731 | 1.06% |
| 2025-01-13 | 6.74 | 6.74 | 6.57 | 6.63 | 6.19 | qfq | 63,786,717 | 423,700,730 | -1.78% |
| 2025-01-10 | 6.78 | 6.81 | 6.67 | 6.75 | 6.30 | qfq | 68,568,314 | 463,422,978 | -0.30% |
| 2025-01-09 | 6.85 | 6.85 | 6.73 | 6.77 | 6.32 | qfq | 55,870,783 | 379,249,430 | -1.17% |
| 2025-01-08 | 6.79 | 6.93 | 6.79 | 6.85 | 6.40 | qfq | 83,477,447 | 572,653,215 | 0.88% |
| 2025-01-07 | 6.75 | 6.81 | 6.73 | 6.79 | 6.34 | qfq | 49,195,784 | 333,335,920 | 0.00% |
| 2025-01-06 | 6.82 | 6.82 | 6.63 | 6.79 | 6.34 | qfq | 72,509,162 | 489,305,077 | 0.00% |
| 2025-01-03 | 6.81 | 6.86 | 6.72 | 6.79 | 6.34 | qfq | 80,284,409 | 545,953,856 | 0.15% |
| 2025-01-02 | 6.96 | 7.03 | 6.76 | 6.78 | 6.33 | qfq | 103,236,286 | 708,459,335 | -2.87% |
| 2024-12-31 | 7.03 | 7.10 | 6.97 | 6.98 | 6.52 | qfq | 98,935,673 | 695,305,887 | -1.13% |
| 2024-12-30 | 6.94 | 7.08 | 6.93 | 7.06 | 6.59 | qfq | 119,109,858 | 835,816,569 | 1.73% |
| 2024-12-27 | 6.94 | 6.97 | 6.82 | 6.94 | 6.48 | qfq | 69,095,994 | 477,187,004 | 0.00% |
| 2024-12-26 | 6.98 | 7.01 | 6.88 | 6.94 | 6.48 | qfq | 70,130,392 | 484,774,274 | -1.00% |
| 2024-12-25 | 6.98 | 7.04 | 6.92 | 7.01 | 6.55 | qfq | 85,730,803 | 599,449,799 | 0.86% |
| 2024-12-24 | 6.82 | 6.99 | 6.82 | 6.95 | 6.49 | qfq | 90,234,989 | 624,910,032 | 1.61% |
| 2024-12-23 | 6.73 | 6.87 | 6.72 | 6.84 | 6.39 | qfq | 120,439,520 | 820,748,076 | 1.79% |
| 2024-12-20 | 6.77 | 6.81 | 6.72 | 6.72 | 6.28 | qfq | 70,602,305 | 477,145,838 | -0.74% |
| 2024-12-19 | 6.91 | 6.92 | 6.74 | 6.77 | 6.32 | qfq | 103,648,907 | 706,023,095 | -2.17% |
| 2024-12-18 | 6.87 | 7.04 | 6.86 | 6.92 | 6.46 | qfq | 113,479,058 | 787,894,337 | 1.62% |
| 2024-12-17 | 6.89 | 6.95 | 6.80 | 6.81 | 6.36 | qfq | 64,890,260 | 445,368,317 | -0.73% |
| 2024-12-16 | 6.84 | 6.92 | 6.83 | 6.86 | 6.41 | qfq | 72,490,811 | 499,225,084 | 0.44% |
| 2024-12-13 | 6.89 | 6.92 | 6.80 | 6.83 | 6.38 | qfq | 123,252,488 | 844,085,297 | -1.44% |
| 2024-12-12 | 6.90 | 6.96 | 6.88 | 6.93 | 6.47 | qfq | 136,035,359 | 942,612,100 | -0.14% |
| 2024-12-11 | 7.13 | 7.15 | 6.91 | 6.94 | 6.48 | qfq | 99,766,484 | 697,990,488 | -5.06% |
| 2024-12-10 | 7.35 | 7.45 | 7.28 | 7.31 | 6.66 | qfq | 77,222,413 | 568,241,472 | 0.27% |
| 2024-12-09 | 7.25 | 7.35 | 7.20 | 7.29 | 6.64 | qfq | 52,112,387 | 380,145,083 | 0.41% |
| 2024-12-06 | 7.26 | 7.36 | 7.22 | 7.26 | 6.61 | qfq | 62,911,658 | 458,010,540 | 0.41% |
| 2024-12-05 | 7.15 | 7.27 | 7.13 | 7.23 | 6.58 | qfq | 85,583,301 | 617,245,401 | 0.98% |
| 2024-12-04 | 6.97 | 7.21 | 6.94 | 7.16 | 6.52 | qfq | 124,532,623 | 884,552,813 | 2.58% |
| 2024-12-03 | 6.78 | 6.99 | 6.75 | 6.98 | 6.36 | qfq | 100,912,343 | 695,766,304 | 2.65% |
| 2024-12-02 | 6.88 | 6.89 | 6.74 | 6.80 | 6.19 | qfq | 53,276,810 | 361,452,634 | 0.15% |
| 2024-11-29 | 6.90 | 6.94 | 6.78 | 6.79 | 6.18 | qfq | 59,620,104 | 408,606,704 | -0.73% |
| 2024-11-28 | 6.84 | 6.91 | 6.81 | 6.84 | 6.23 | qfq | 64,904,407 | 445,644,739 | -0.15% |
| 2024-11-27 | 6.69 | 6.85 | 6.67 | 6.85 | 6.24 | qfq | 92,876,247 | 630,460,745 | 2.09% |
| 2024-11-26 | 6.61 | 6.72 | 6.57 | 6.71 | 6.11 | qfq | 49,061,614 | 327,141,531 | 1.21% |
| 2024-11-25 | 6.68 | 6.70 | 6.61 | 6.63 | 6.04 | qfq | 46,420,894 | 308,975,901 | 0.45% |
| 2024-11-22 | 6.76 | 6.79 | 6.60 | 6.60 | 6.01 | qfq | 51,316,828 | 343,388,874 | -2.37% |
| 2024-11-21 | 6.73 | 6.76 | 6.66 | 6.76 | 6.16 | qfq | 46,051,178 | 309,272,382 | 0.60% |
| 2024-11-20 | 6.77 | 6.82 | 6.70 | 6.72 | 6.12 | qfq | 58,866,792 | 396,444,755 | -1.18% |
| 2024-11-19 | 6.71 | 6.86 | 6.61 | 6.80 | 6.19 | qfq | 84,580,727 | 572,221,366 | 0.89% |
| 2024-11-18 | 6.63 | 6.89 | 6.62 | 6.74 | 6.14 | qfq | 125,513,404 | 851,502,009 | 2.74% |
| 2024-11-15 | 6.63 | 6.66 | 6.48 | 6.56 | 5.97 | qfq | 57,817,511 | 381,268,903 | -0.91% |
| 2024-11-14 | 6.57 | 6.68 | 6.57 | 6.62 | 6.03 | qfq | 56,710,780 | 376,750,358 | 0.30% |
| 2024-11-13 | 6.54 | 6.62 | 6.51 | 6.60 | 6.01 | qfq | 45,080,747 | 296,656,928 | 0.92% |
| 2024-11-12 | 6.59 | 6.69 | 6.52 | 6.54 | 5.96 | qfq | 56,905,060 | 375,518,496 | -0.76% |
| 2024-11-11 | 6.66 | 6.68 | 6.57 | 6.59 | 6.00 | qfq | 69,214,406 | 457,241,178 | -2.23% |
| 2024-11-08 | 6.89 | 6.91 | 6.71 | 6.74 | 6.14 | qfq | 56,561,467 | 383,249,451 | -1.75% |
| 2024-11-07 | 6.64 | 6.87 | 6.62 | 6.86 | 6.25 | qfq | 63,535,338 | 428,774,461 | 2.85% |
| 2024-11-06 | 6.73 | 6.73 | 6.62 | 6.67 | 6.07 | qfq | 43,187,471 | 287,862,555 | -0.89% |
| 2024-11-05 | 6.68 | 6.73 | 6.65 | 6.73 | 6.13 | qfq | 43,064,353 | 288,399,749 | 0.75% |
| 2024-11-04 | 6.68 | 6.69 | 6.53 | 6.68 | 6.08 | qfq | 40,008,370 | 264,845,740 | 0.30% |
| 2024-11-01 | 6.54 | 6.69 | 6.51 | 6.66 | 6.07 | qfq | 56,941,761 | 377,311,919 | 2.15% |
| 2024-10-31 | 6.58 | 6.63 | 6.46 | 6.52 | 5.94 | qfq | 49,332,620 | 321,829,899 | -0.61% |
| 2024-10-30 | 6.64 | 6.71 | 6.54 | 6.56 | 5.97 | qfq | 39,352,881 | 259,812,675 | -1.35% |
| 2024-10-29 | 6.68 | 6.73 | 6.62 | 6.65 | 6.06 | qfq | 36,896,312 | 246,140,033 | -0.30% |
| 2024-10-28 | 6.73 | 6.73 | 6.58 | 6.67 | 6.07 | qfq | 49,080,069 | 325,564,566 | -0.89% |
| 2024-10-25 | 6.78 | 6.79 | 6.71 | 6.73 | 6.13 | qfq | 36,707,129 | 247,590,983 | -0.74% |
| 2024-10-24 | 6.76 | 6.85 | 6.75 | 6.78 | 6.17 | qfq | 47,840,687 | 325,347,860 | 0.00% |
| 2024-10-23 | 6.77 | 6.84 | 6.76 | 6.78 | 6.17 | qfq | 44,379,769 | 301,311,424 | 0.15% |
| 2024-10-22 | 6.77 | 6.85 | 6.74 | 6.77 | 6.17 | qfq | 43,339,156 | 293,639,765 | 0.00% |
| 2024-10-21 | 6.89 | 6.90 | 6.71 | 6.77 | 6.17 | qfq | 54,771,328 | 371,772,761 | -1.46% |
| 2024-10-18 | 6.78 | 6.94 | 6.68 | 6.87 | 6.26 | qfq | 73,489,028 | 500,611,472 | 1.33% |
| 2024-10-17 | 6.88 | 6.97 | 6.78 | 6.78 | 6.17 | qfq | 55,317,513 | 379,452,400 | -1.74% |
| 2024-10-16 | 6.67 | 6.91 | 6.65 | 6.90 | 6.28 | qfq | 98,086,530 | 672,187,613 | 2.99% |
| 2024-10-15 | 6.85 | 6.93 | 6.70 | 6.70 | 6.10 | qfq | 72,870,901 | 495,592,302 | -2.76% |
| 2024-10-14 | 6.82 | 6.98 | 6.78 | 6.89 | 6.27 | qfq | 124,059,449 | 855,219,551 | 2.53% |
| 2024-10-11 | 6.83 | 6.89 | 6.68 | 6.72 | 6.12 | qfq | 58,526,078 | 397,039,082 | -1.61% |
| 2024-10-10 | 6.73 | 6.97 | 6.66 | 6.83 | 6.22 | qfq | 126,833,544 | 868,006,563 | 3.02% |
| 2024-10-09 | 6.99 | 7.02 | 6.63 | 6.63 | 6.04 | qfq | 136,265,667 | 930,354,280 | -7.92% |
| 2024-10-08 | 7.50 | 7.66 | 6.85 | 7.20 | 6.56 | qfq | 229,490,494 | 1,650,699,629 | 2.71% |
| 2024-09-30 | 6.79 | 7.09 | 6.65 | 7.01 | 6.38 | qfq | 163,444,323 | 1,123,048,867 | 5.41% |
| 2024-09-27 | 6.86 | 7.03 | 6.53 | 6.65 | 6.06 | qfq | 66,385,142 | 446,214,499 | -0.89% |
| 2024-09-26 | 6.44 | 6.73 | 6.40 | 6.71 | 6.11 | qfq | 91,304,495 | 603,495,023 | 4.84% |
| 2024-09-25 | 6.41 | 6.54 | 6.34 | 6.40 | 5.83 | qfq | 68,411,309 | 440,382,292 | 1.75% |
| 2024-09-24 | 6.06 | 6.33 | 5.99 | 6.29 | 5.73 | qfq | 82,878,232 | 515,409,382 | 4.66% |
| 2024-09-23 | 5.88 | 6.02 | 5.83 | 6.01 | 5.47 | qfq | 35,174,679 | 209,302,793 | 2.21% |
| 2024-09-20 | 5.86 | 5.91 | 5.83 | 5.88 | 5.35 | qfq | 33,786,991 | 198,574,171 | 0.17% |
| 2024-09-19 | 5.86 | 5.87 | 5.76 | 5.87 | 5.35 | qfq | 34,464,484 | 201,310,917 | 0.51% |
| 2024-09-18 | 5.80 | 5.85 | 5.76 | 5.84 | 5.32 | qfq | 22,027,659 | 128,004,629 | 0.52% |
| 2024-09-13 | 5.82 | 5.85 | 5.77 | 5.81 | 5.29 | qfq | 28,416,185 | 165,253,500 | 0.17% |
| 2024-09-12 | 5.69 | 5.82 | 5.66 | 5.80 | 5.28 | qfq | 38,781,504 | 223,324,588 | 1.75% |
| 2024-09-11 | 5.85 | 5.86 | 5.67 | 5.70 | 5.19 | qfq | 44,995,756 | 257,449,680 | -3.06% |
| 2024-09-10 | 5.82 | 5.88 | 5.78 | 5.88 | 5.35 | qfq | 36,961,167 | 215,463,003 | 1.03% |
| 2024-09-09 | 5.90 | 5.90 | 5.78 | 5.82 | 5.30 | qfq | 35,953,473 | 209,054,276 | -1.52% |
| 2024-09-06 | 5.91 | 6.02 | 5.90 | 5.91 | 5.38 | qfq | 34,490,141 | 205,604,874 | 0.00% |
| 2024-09-05 | 5.98 | 5.99 | 5.89 | 5.91 | 5.38 | qfq | 38,676,200 | 229,137,590 | -0.84% |
| 2024-09-04 | 6.01 | 6.06 | 5.93 | 5.96 | 5.43 | qfq | 41,839,702 | 249,965,052 | -1.16% |
| 2024-09-03 | 6.16 | 6.17 | 5.96 | 6.03 | 5.49 | qfq | 64,778,435 | 390,256,126 | -2.11% |
| 2024-09-02 | 6.14 | 6.21 | 6.10 | 6.16 | 5.61 | qfq | 58,866,827 | 363,063,153 | 0.16% |
| 2024-08-30 | 6.37 | 6.40 | 6.14 | 6.15 | 5.60 | qfq | 85,006,996 | 529,942,481 | -3.61% |
| 2024-08-29 | 6.59 | 6.60 | 6.36 | 6.38 | 5.81 | qfq | 64,377,710 | 414,187,974 | -3.19% |
| 2024-08-28 | 6.70 | 6.74 | 6.57 | 6.59 | 6.00 | qfq | 31,534,044 | 209,186,516 | -1.49% |
| 2024-08-27 | 6.66 | 6.74 | 6.62 | 6.69 | 6.09 | qfq | 30,710,997 | 205,539,701 | 0.75% |
| 2024-08-26 | 6.65 | 6.68 | 6.57 | 6.64 | 6.05 | qfq | 35,979,926 | 238,633,904 | -0.30% |
| 2024-08-23 | 6.72 | 6.73 | 6.60 | 6.66 | 6.07 | qfq | 31,777,198 | 211,670,976 | -0.45% |
| 2024-08-22 | 6.62 | 6.74 | 6.59 | 6.69 | 6.09 | qfq | 46,088,775 | 308,695,198 | 0.90% |
| 2024-08-21 | 6.58 | 6.70 | 6.53 | 6.63 | 6.04 | qfq | 54,936,431 | 363,890,360 | 0.61% |
| 2024-08-20 | 6.62 | 6.66 | 6.56 | 6.59 | 6.00 | qfq | 42,753,847 | 282,657,525 | -0.30% |
| 2024-08-19 | 6.53 | 6.63 | 6.46 | 6.61 | 6.02 | qfq | 47,732,303 | 314,238,366 | 1.54% |
| 2024-08-16 | 6.42 | 6.53 | 6.40 | 6.51 | 5.93 | qfq | 41,429,606 | 269,123,722 | 1.24% |
| 2024-08-15 | 6.32 | 6.45 | 6.28 | 6.43 | 5.86 | qfq | 50,870,193 | 325,206,408 | 1.74% |
| 2024-08-14 | 6.22 | 6.33 | 6.21 | 6.32 | 5.76 | qfq | 37,099,054 | 233,160,665 | 1.61% |
| 2024-08-13 | 6.11 | 6.22 | 6.09 | 6.22 | 5.66 | qfq | 45,031,534 | 278,416,749 | 1.80% |
| 2024-08-12 | 6.12 | 6.14 | 6.09 | 6.11 | 5.56 | qfq | 24,195,468 | 147,848,912 | -0.33% |
| 2024-08-09 | 6.11 | 6.19 | 6.10 | 6.13 | 5.58 | qfq | 23,921,380 | 147,065,686 | 0.33% |
| 2024-08-08 | 6.12 | 6.16 | 6.07 | 6.11 | 5.56 | qfq | 27,774,830 | 169,758,260 | 0.00% |
| 2024-08-07 | 6.09 | 6.18 | 6.08 | 6.11 | 5.56 | qfq | 34,393,589 | 210,848,886 | 0.16% |
| 2024-08-06 | 6.24 | 6.27 | 6.05 | 6.10 | 5.56 | qfq | 44,837,408 | 274,178,540 | -1.77% |
| 2024-08-05 | 6.34 | 6.34 | 6.18 | 6.21 | 5.66 | qfq | 42,501,895 | 265,585,493 | -1.43% |
| 2024-08-02 | 6.33 | 6.38 | 6.27 | 6.30 | 5.74 | qfq | 33,588,980 | 212,750,933 | -0.32% |
| 2024-08-01 | 6.27 | 6.36 | 6.20 | 6.32 | 5.76 | qfq | 45,661,855 | 287,897,893 | 0.80% |
| 2024-07-31 | 6.25 | 6.29 | 6.22 | 6.27 | 5.71 | qfq | 36,025,905 | 225,560,451 | 0.32% |
| 2024-07-30 | 6.26 | 6.30 | 6.20 | 6.25 | 5.69 | qfq | 30,569,262 | 190,864,965 | -0.48% |
| 2024-07-29 | 6.10 | 6.28 | 6.05 | 6.28 | 5.72 | qfq | 48,570,726 | 301,552,087 | 2.78% |
| 2024-07-26 | 6.24 | 6.24 | 6.07 | 6.11 | 5.56 | qfq | 47,169,610 | 288,821,492 | -1.93% |
| 2024-07-25 | 6.39 | 6.40 | 6.17 | 6.23 | 5.67 | qfq | 61,718,380 | 386,115,248 | -2.35% |
| 2024-07-24 | 6.34 | 6.41 | 6.31 | 6.38 | 5.81 | qfq | 40,582,896 | 258,529,055 | 0.47% |
| 2024-07-23 | 6.30 | 6.45 | 6.27 | 6.35 | 5.78 | qfq | 59,294,515 | 378,201,706 | 0.79% |
| 2024-07-22 | 6.41 | 6.43 | 6.25 | 6.30 | 5.74 | qfq | 48,964,189 | 308,347,092 | -2.17% |
| 2024-07-19 | 6.51 | 6.51 | 6.37 | 6.44 | 5.86 | qfq | 48,295,561 | 309,702,192 | -1.08% |
| 2024-07-18 | 6.53 | 6.54 | 6.43 | 6.51 | 5.93 | qfq | 41,487,927 | 269,213,513 | -0.46% |
| 2024-07-17 | 6.46 | 6.55 | 6.45 | 6.54 | 5.96 | qfq | 41,163,436 | 267,712,533 | 0.93% |
| 2024-07-16 | 6.56 | 6.59 | 6.43 | 6.48 | 5.90 | qfq | 49,717,569 | 322,847,349 | -1.37% |
| 2024-07-15 | 6.50 | 6.57 | 6.47 | 6.57 | 5.98 | qfq | 34,871,557 | 227,765,838 | 1.39% |
| 2024-07-12 | 6.40 | 6.51 | 6.38 | 6.48 | 5.90 | qfq | 44,118,717 | 285,482,281 | 1.57% |
| 2024-07-11 | 6.47 | 6.48 | 6.36 | 6.38 | 5.81 | qfq | 41,765,771 | 267,553,190 | -1.24% |
| 2024-07-10 | 6.45 | 6.47 | 6.40 | 6.46 | 5.88 | qfq | 43,033,947 | 277,326,802 | -3.87% |
| 2024-07-09 | 6.71 | 6.77 | 6.62 | 6.72 | 5.82 | qfq | 53,384,954 | 357,653,246 | 0.15% |
| 2024-07-08 | 6.59 | 6.74 | 6.58 | 6.71 | 5.81 | qfq | 45,992,346 | 308,177,503 | 1.05% |
| 2024-07-05 | 6.85 | 6.86 | 6.60 | 6.64 | 5.75 | qfq | 64,215,422 | 428,793,924 | -3.07% |
| 2024-07-04 | 6.81 | 6.90 | 6.80 | 6.85 | 5.94 | qfq | 48,829,530 | 334,976,778 | 0.15% |
| 2024-07-03 | 6.98 | 6.99 | 6.78 | 6.84 | 5.93 | qfq | 64,489,135 | 442,294,444 | -2.01% |
| 2024-07-02 | 6.78 | 7.00 | 6.78 | 6.98 | 6.05 | qfq | 64,653,455 | 447,391,615 | 2.80% |
| 2024-07-01 | 6.69 | 6.84 | 6.68 | 6.79 | 5.88 | qfq | 44,003,850 | 298,128,401 | 1.34% |
| 2024-06-28 | 6.67 | 6.75 | 6.63 | 6.70 | 5.81 | qfq | 42,719,360 | 285,862,539 | 0.30% |
| 2024-06-27 | 6.59 | 6.76 | 6.56 | 6.68 | 5.79 | qfq | 64,645,094 | 431,080,310 | 1.21% |
| 2024-06-26 | 6.57 | 6.70 | 6.56 | 6.60 | 5.72 | qfq | 51,451,426 | 341,156,610 | 0.15% |
| 2024-06-25 | 6.53 | 6.66 | 6.49 | 6.59 | 5.71 | qfq | 53,915,826 | 355,826,984 | 1.07% |
| 2024-06-24 | 6.62 | 6.62 | 6.46 | 6.52 | 5.65 | qfq | 70,117,481 | 457,363,085 | -2.10% |
| 2024-06-21 | 6.52 | 6.66 | 6.47 | 6.66 | 5.77 | qfq | 139,695,882 | 923,237,426 | 2.15% |
| 2024-06-20 | 6.54 | 6.56 | 6.45 | 6.52 | 5.65 | qfq | 43,504,445 | 283,132,180 | -0.31% |
| 2024-06-19 | 6.54 | 6.66 | 6.51 | 6.54 | 5.67 | qfq | 61,050,863 | 401,705,765 | 0.00% |
| 2024-06-18 | 6.45 | 6.54 | 6.37 | 6.54 | 5.67 | qfq | 65,767,539 | 425,687,248 | 1.24% |
| 2024-06-17 | 6.44 | 6.48 | 6.25 | 6.46 | 5.60 | qfq | 121,957,432 | 772,843,916 | -0.31% |
| 2024-06-14 | 6.40 | 6.51 | 6.34 | 6.48 | 5.61 | qfq | 190,374,551 | 1,224,209,651 | 1.25% |
| 2024-06-13 | 6.54 | 6.55 | 6.35 | 6.40 | 5.55 | qfq | 108,190,375 | 692,875,705 | -2.14% |
| 2024-06-12 | 6.68 | 6.69 | 6.44 | 6.54 | 5.67 | qfq | 106,082,247 | 692,444,397 | -2.10% |
| 2024-06-11 | 6.91 | 6.92 | 6.67 | 6.68 | 5.79 | qfq | 80,245,442 | 541,537,279 | -3.75% |
| 2024-06-07 | 6.96 | 7.05 | 6.85 | 6.94 | 6.01 | qfq | 49,123,351 | 340,693,333 | 0.29% |
| 2024-06-06 | 6.92 | 7.00 | 6.91 | 6.92 | 6.00 | qfq | 33,254,339 | 230,968,324 | 0.00% |
| 2024-06-05 | 7.00 | 7.02 | 6.85 | 6.92 | 6.00 | qfq | 37,974,938 | 262,367,389 | -0.86% |
| 2024-06-04 | 6.99 | 7.05 | 6.95 | 6.98 | 6.05 | qfq | 29,199,834 | 204,336,449 | -0.43% |
| 2024-06-03 | 7.19 | 7.21 | 6.96 | 7.01 | 6.07 | qfq | 59,449,454 | 418,538,617 | -2.77% |
| 2024-05-31 | 7.14 | 7.25 | 7.10 | 7.21 | 6.25 | qfq | 32,662,893 | 235,396,267 | 1.12% |
| 2024-05-30 | 7.12 | 7.22 | 7.10 | 7.13 | 6.18 | qfq | 36,105,958 | 258,349,269 | -0.70% |
| 2024-05-29 | 7.26 | 7.36 | 7.17 | 7.18 | 6.22 | qfq | 47,913,990 | 347,648,312 | -1.78% |
| 2024-05-28 | 7.30 | 7.36 | 7.22 | 7.31 | 6.33 | qfq | 45,696,494 | 332,701,118 | -0.14% |
| 2024-05-27 | 7.09 | 7.34 | 7.05 | 7.32 | 6.34 | qfq | 71,358,944 | 515,992,765 | 3.39% |
| 2024-05-24 | 7.13 | 7.19 | 7.06 | 7.08 | 6.13 | qfq | 47,113,838 | 336,147,237 | -0.56% |
| 2024-05-23 | 7.08 | 7.22 | 7.02 | 7.12 | 6.17 | qfq | 56,439,601 | 401,644,398 | 0.42% |
| 2024-05-22 | 7.04 | 7.15 | 7.00 | 7.09 | 6.14 | qfq | 52,460,566 | 372,190,986 | 0.71% |
| 2024-05-21 | 7.00 | 7.07 | 6.95 | 7.04 | 6.10 | qfq | 41,959,763 | 295,109,147 | 0.72% |
| 2024-05-20 | 7.02 | 7.10 | 6.97 | 6.99 | 6.06 | qfq | 45,915,603 | 322,491,105 | -0.43% |
| 2024-05-17 | 6.95 | 7.02 | 6.94 | 7.02 | 6.08 | qfq | 50,341,246 | 351,390,935 | 0.72% |
| 2024-05-16 | 6.84 | 6.99 | 6.83 | 6.97 | 6.04 | qfq | 76,751,464 | 532,270,077 | 2.20% |
| 2024-05-15 | 6.88 | 6.88 | 6.78 | 6.82 | 5.91 | qfq | 57,758,732 | 394,474,397 | -1.30% |
| 2024-05-14 | 7.05 | 7.06 | 6.87 | 6.91 | 5.99 | qfq | 61,241,013 | 424,876,493 | -2.26% |
| 2024-05-13 | 7.01 | 7.09 | 6.96 | 7.07 | 6.13 | qfq | 55,357,148 | 388,991,173 | 0.28% |
| 2024-05-10 | 6.99 | 7.07 | 6.97 | 7.05 | 6.11 | qfq | 47,939,122 | 336,391,215 | 0.86% |
| 2024-05-09 | 7.00 | 7.06 | 6.95 | 6.99 | 6.06 | qfq | 58,513,872 | 408,943,579 | -0.43% |
| 2024-05-08 | 6.94 | 7.08 | 6.92 | 7.02 | 6.08 | qfq | 78,907,360 | 553,788,109 | 1.01% |
| 2024-05-07 | 6.86 | 6.96 | 6.85 | 6.95 | 6.02 | qfq | 57,161,204 | 394,728,350 | 1.02% |
| 2024-05-06 | 6.90 | 6.92 | 6.84 | 6.88 | 5.96 | qfq | 58,930,110 | 404,777,163 | 0.00% |
| 2024-04-30 | 6.86 | 6.97 | 6.85 | 6.88 | 5.96 | qfq | 62,561,294 | 432,117,689 | 0.00% |
| 2024-04-29 | 6.84 | 6.93 | 6.80 | 6.88 | 5.96 | qfq | 71,476,226 | 491,917,043 | 0.00% |
| 2024-04-26 | 6.94 | 6.99 | 6.80 | 6.88 | 5.96 | qfq | 73,948,644 | 508,817,419 | -1.15% |
| 2024-04-25 | 6.95 | 6.99 | 6.89 | 6.96 | 6.03 | qfq | 60,430,867 | 419,519,066 | 0.14% |
| 2024-04-24 | 7.00 | 7.07 | 6.93 | 6.95 | 6.02 | qfq | 72,002,396 | 503,452,990 | -1.28% |
| 2024-04-23 | 7.00 | 7.11 | 6.91 | 7.04 | 6.10 | qfq | 94,578,000 | 663,969,660 | 0.28% |
| 2024-04-22 | 7.33 | 7.33 | 6.99 | 7.02 | 6.08 | qfq | 142,421,538 | 1,012,093,211 | -3.44% |
| 2024-04-19 | 7.50 | 7.54 | 7.22 | 7.27 | 6.30 | qfq | 257,710,834 | 1,898,440,203 | -8.32% |
| 2024-04-18 | 7.31 | 8.00 | 7.28 | 7.93 | 6.87 | qfq | 348,767,673 | 2,681,909,012 | 9.08% |
| 2024-04-17 | 6.59 | 7.27 | 6.58 | 7.27 | 6.30 | qfq | 213,298,730 | 1,498,274,847 | 9.98% |
| 2024-04-16 | 6.73 | 6.80 | 6.61 | 6.61 | 5.73 | qfq | 104,742,057 | 701,358,550 | -1.49% |
| 2024-04-15 | 6.45 | 6.73 | 6.44 | 6.71 | 5.81 | qfq | 75,099,509 | 499,699,041 | 3.55% |
| 2024-04-12 | 6.45 | 6.54 | 6.44 | 6.48 | 5.61 | qfq | 44,202,114 | 287,051,760 | 0.15% |
| 2024-04-11 | 6.44 | 6.50 | 6.35 | 6.47 | 5.61 | qfq | 45,464,183 | 292,861,312 | 0.00% |
| 2024-04-10 | 6.39 | 6.51 | 6.38 | 6.47 | 5.61 | qfq | 75,304,146 | 486,721,253 | 1.57% |
| 2024-04-09 | 6.43 | 6.49 | 6.34 | 6.37 | 5.52 | qfq | 53,099,991 | 339,530,450 | -0.93% |
| 2024-04-08 | 6.24 | 6.45 | 6.20 | 6.43 | 5.57 | qfq | 68,677,170 | 437,605,057 | 3.04% |
| 2024-04-03 | 6.28 | 6.29 | 6.21 | 6.24 | 5.41 | qfq | 29,587,577 | 184,690,291 | -0.48% |
| 2024-04-02 | 6.24 | 6.32 | 6.22 | 6.27 | 5.43 | qfq | 35,087,288 | 220,354,630 | 0.32% |
| 2024-04-01 | 6.23 | 6.26 | 6.19 | 6.25 | 5.42 | qfq | 32,891,801 | 205,037,939 | 0.16% |
| 2024-03-29 | 6.16 | 6.26 | 6.16 | 6.24 | 5.41 | qfq | 31,335,114 | 195,316,381 | 0.97% |
| 2024-03-28 | 6.29 | 6.33 | 6.16 | 6.18 | 5.35 | qfq | 48,647,708 | 301,940,327 | -1.75% |
| 2024-03-27 | 6.25 | 6.35 | 6.23 | 6.29 | 5.45 | qfq | 43,667,800 | 274,883,787 | 0.80% |
| 2024-03-26 | 6.26 | 6.28 | 6.18 | 6.24 | 5.41 | qfq | 33,081,558 | 206,091,111 | 0.32% |
| 2024-03-25 | 6.14 | 6.26 | 6.11 | 6.22 | 5.39 | qfq | 48,673,486 | 302,109,426 | 1.47% |
| 2024-03-22 | 6.27 | 6.27 | 6.06 | 6.13 | 5.31 | qfq | 82,432,347 | 506,226,511 | -3.62% |
| 2024-03-21 | 6.31 | 6.40 | 6.28 | 6.36 | 5.51 | qfq | 37,308,446 | 237,088,212 | 0.79% |
| 2024-03-20 | 6.20 | 6.34 | 6.16 | 6.31 | 5.47 | qfq | 37,997,091 | 238,232,129 | 1.61% |
| 2024-03-19 | 6.27 | 6.28 | 6.20 | 6.21 | 5.38 | qfq | 25,829,693 | 160,732,659 | -0.48% |
| 2024-03-18 | 6.23 | 6.29 | 6.20 | 6.24 | 5.41 | qfq | 33,697,093 | 210,621,026 | 0.48% |
| 2024-03-15 | 6.21 | 6.28 | 6.19 | 6.21 | 5.38 | qfq | 35,336,391 | 220,201,748 | 0.49% |
| 2024-03-14 | 6.18 | 6.29 | 6.17 | 6.18 | 5.35 | qfq | 27,367,896 | 170,117,278 | -0.32% |
| 2024-03-13 | 6.23 | 6.23 | 6.12 | 6.20 | 5.37 | qfq | 36,520,539 | 225,659,959 | -0.32% |
| 2024-03-12 | 6.37 | 6.37 | 6.19 | 6.22 | 5.39 | qfq | 57,848,263 | 362,012,532 | -2.51% |
| 2024-03-11 | 6.41 | 6.44 | 6.31 | 6.38 | 5.53 | qfq | 42,087,030 | 267,430,802 | -0.31% |
| 2024-03-08 | 6.43 | 6.49 | 6.39 | 6.40 | 5.55 | qfq | 39,778,851 | 255,519,598 | -0.62% |
| 2024-03-07 | 6.43 | 6.51 | 6.42 | 6.44 | 5.58 | qfq | 33,313,545 | 214,930,304 | -0.16% |
| 2024-03-06 | 6.53 | 6.60 | 6.43 | 6.45 | 5.59 | qfq | 40,797,103 | 264,784,595 | -1.23% |
| 2024-03-05 | 6.34 | 6.54 | 6.32 | 6.53 | 5.66 | qfq | 53,038,756 | 343,599,094 | 2.67% |
| 2024-03-04 | 6.40 | 6.40 | 6.27 | 6.36 | 5.51 | qfq | 51,302,748 | 324,750,555 | -1.24% |
| 2024-03-01 | 6.40 | 6.47 | 6.36 | 6.44 | 5.58 | qfq | 36,838,090 | 236,243,070 | 0.16% |
| 2024-02-29 | 6.40 | 6.45 | 6.37 | 6.43 | 5.57 | qfq | 40,078,340 | 256,937,351 | 0.31% |
| 2024-02-28 | 6.45 | 6.48 | 6.35 | 6.41 | 5.55 | qfq | 46,185,040 | 296,846,788 | -0.77% |
| 2024-02-27 | 6.44 | 6.56 | 6.42 | 6.46 | 5.60 | qfq | 43,425,531 | 281,212,808 | 0.16% |
| 2024-02-26 | 6.59 | 6.63 | 6.42 | 6.45 | 5.59 | qfq | 46,105,851 | 300,251,217 | -2.57% |
| 2024-02-23 | 6.62 | 6.77 | 6.58 | 6.62 | 5.74 | qfq | 50,183,733 | 333,532,268 | 0.00% |
| 2024-02-22 | 6.53 | 6.63 | 6.47 | 6.62 | 5.74 | qfq | 51,204,078 | 335,308,671 | 0.76% |
| 2024-02-21 | 6.34 | 6.68 | 6.31 | 6.57 | 5.69 | qfq | 85,821,565 | 561,107,639 | 3.14% |
| 2024-02-20 | 6.30 | 6.44 | 6.24 | 6.37 | 5.52 | qfq | 59,136,637 | 376,252,617 | 1.11% |
| 2024-02-19 | 6.10 | 6.32 | 6.01 | 6.30 | 5.46 | qfq | 92,846,525 | 573,199,191 | 3.28% |
| 2024-02-08 | 6.17 | 6.17 | 5.89 | 6.10 | 5.29 | qfq | 109,655,074 | 658,171,637 | -1.29% |
| 2024-02-07 | 6.25 | 6.28 | 6.08 | 6.18 | 5.35 | qfq | 123,658,717 | 760,090,447 | -2.22% |
| 2024-02-06 | 6.33 | 6.38 | 6.22 | 6.32 | 5.48 | qfq | 97,023,613 | 612,012,697 | -0.47% |
| 2024-02-05 | 6.13 | 6.45 | 6.13 | 6.35 | 5.50 | qfq | 129,227,359 | 817,993,987 | 4.44% |
| 2024-02-02 | 6.15 | 6.33 | 6.08 | 6.08 | 5.27 | qfq | 73,148,836 | 454,730,676 | -1.30% |
| 2024-02-01 | 6.23 | 6.30 | 6.14 | 6.16 | 5.34 | qfq | 64,621,391 | 400,244,493 | -1.60% |
| 2024-01-31 | 6.17 | 6.32 | 6.17 | 6.26 | 5.42 | qfq | 61,121,366 | 381,579,560 | 0.32% |
| 2024-01-30 | 6.26 | 6.35 | 6.13 | 6.24 | 5.41 | qfq | 83,920,001 | 524,484,472 | -1.11% |
| 2024-01-29 | 6.03 | 6.52 | 5.99 | 6.31 | 5.47 | qfq | 131,313,213 | 825,108,276 | 4.64% |
| 2024-01-26 | 5.98 | 6.07 | 5.89 | 6.03 | 5.22 | qfq | 68,625,629 | 410,804,255 | 1.34% |
| 2024-01-25 | 5.78 | 5.97 | 5.77 | 5.95 | 5.16 | qfq | 76,681,864 | 452,205,476 | 3.48% |
| 2024-01-24 | 5.65 | 5.76 | 5.62 | 5.75 | 4.98 | qfq | 50,179,096 | 284,939,139 | 2.31% |
| 2024-01-23 | 5.58 | 5.64 | 5.52 | 5.62 | 4.87 | qfq | 46,199,762 | 257,552,276 | 0.90% |
| 2024-01-22 | 5.61 | 5.67 | 5.51 | 5.57 | 4.83 | qfq | 59,509,201 | 333,564,428 | -0.71% |
| 2024-01-19 | 5.61 | 5.64 | 5.54 | 5.61 | 4.86 | qfq | 30,776,385 | 172,368,890 | -0.18% |
| 2024-01-18 | 5.63 | 5.67 | 5.49 | 5.62 | 4.87 | qfq | 54,338,466 | 302,539,894 | -0.53% |
| 2024-01-17 | 5.72 | 5.77 | 5.65 | 5.65 | 4.90 | qfq | 40,716,400 | 232,332,179 | -1.57% |
| 2024-01-16 | 5.64 | 5.78 | 5.63 | 5.74 | 4.97 | qfq | 52,898,949 | 302,578,993 | 1.59% |
| 2024-01-15 | 5.59 | 5.67 | 5.55 | 5.65 | 4.90 | qfq | 31,549,623 | 177,577,506 | 1.07% |
| 2024-01-12 | 5.51 | 5.65 | 5.50 | 5.59 | 4.84 | qfq | 32,505,520 | 181,464,294 | 1.27% |
| 2024-01-11 | 5.58 | 5.60 | 5.51 | 5.52 | 4.78 | qfq | 38,428,471 | 213,474,549 | -1.25% |
| 2024-01-10 | 5.58 | 5.64 | 5.55 | 5.59 | 4.84 | qfq | 35,607,265 | 199,329,783 | 0.00% |
| 2024-01-09 | 5.54 | 5.61 | 5.48 | 5.59 | 4.84 | qfq | 49,418,121 | 274,469,793 | 0.54% |
| 2024-01-08 | 5.60 | 5.69 | 5.50 | 5.56 | 4.82 | qfq | 71,390,202 | 398,302,340 | -1.94% |
| 2024-01-05 | 5.43 | 5.83 | 5.42 | 5.67 | 4.91 | qfq | 110,012,212 | 622,225,843 | 4.42% |
| 2024-01-04 | 5.39 | 5.44 | 5.36 | 5.43 | 4.70 | qfq | 34,764,343 | 187,856,794 | 1.12% |
| 2024-01-03 | 5.29 | 5.38 | 5.28 | 5.37 | 4.65 | qfq | 32,952,992 | 176,007,582 | 1.51% |
| 2024-01-02 | 5.30 | 5.33 | 5.27 | 5.29 | 4.58 | qfq | 28,275,040 | 150,074,618 | 0.00% |
| 2023-12-29 | 5.31 | 5.34 | 5.28 | 5.29 | 4.58 | qfq | 23,431,246 | 124,238,778 | -0.56% |
| 2023-12-28 | 5.27 | 5.33 | 5.24 | 5.32 | 4.61 | qfq | 39,203,873 | 207,516,549 | 1.33% |
| 2023-12-27 | 5.24 | 5.26 | 5.20 | 5.25 | 4.55 | qfq | 19,304,982 | 100,921,759 | 0.19% |
| 2023-12-26 | 5.27 | 5.30 | 5.23 | 5.24 | 4.54 | qfq | 19,347,317 | 101,690,644 | -0.76% |
| 2023-12-25 | 5.27 | 5.29 | 5.24 | 5.28 | 4.57 | qfq | 16,869,576 | 88,995,728 | 0.38% |
| 2023-12-22 | 5.23 | 5.29 | 5.23 | 5.26 | 4.56 | qfq | 22,392,381 | 117,974,689 | 0.38% |
| 2023-12-21 | 5.24 | 5.26 | 5.19 | 5.24 | 4.54 | qfq | 24,555,439 | 128,296,878 | -0.19% |
| 2023-12-20 | 5.26 | 5.31 | 5.24 | 5.25 | 4.55 | qfq | 16,653,712 | 87,855,386 | 0.00% |
| 2023-12-19 | 5.27 | 5.29 | 5.23 | 5.25 | 4.55 | qfq | 17,189,200 | 90,280,794 | -0.38% |
| 2023-12-18 | 5.26 | 5.31 | 5.22 | 5.27 | 4.57 | qfq | 25,833,548 | 136,364,957 | 0.38% |
| 2023-12-15 | 5.30 | 5.35 | 5.25 | 5.25 | 4.55 | qfq | 18,271,540 | 96,755,831 | -0.94% |
| 2023-12-14 | 5.35 | 5.35 | 5.28 | 5.30 | 4.59 | qfq | 16,182,520 | 85,955,669 | -0.56% |
| 2023-12-13 | 5.37 | 5.38 | 5.32 | 5.33 | 4.62 | qfq | 20,352,304 | 108,748,139 | -0.56% |
| 2023-12-12 | 5.26 | 5.37 | 5.23 | 5.36 | 4.64 | qfq | 33,585,130 | 179,190,552 | 1.71% |
| 2023-12-11 | 5.29 | 5.30 | 5.17 | 5.27 | 4.57 | qfq | 43,562,260 | 227,914,950 | -0.75% |
| 2023-12-08 | 5.28 | 5.38 | 5.24 | 5.31 | 4.60 | qfq | 38,772,597 | 206,529,599 | 0.57% |
| 2023-12-07 | 5.25 | 5.29 | 5.19 | 5.28 | 4.57 | qfq | 35,378,846 | 185,741,658 | 0.76% |
| 2023-12-06 | 5.31 | 5.34 | 5.19 | 5.24 | 4.54 | qfq | 36,878,461 | 193,858,377 | -1.32% |
| 2023-12-05 | 5.41 | 5.42 | 5.31 | 5.31 | 4.60 | qfq | 27,063,024 | 145,055,022 | -1.85% |
| 2023-12-04 | 5.46 | 5.51 | 5.41 | 5.41 | 4.69 | qfq | 21,775,200 | 118,362,285 | -0.92% |
| 2023-12-01 | 5.39 | 5.48 | 5.37 | 5.46 | 4.73 | qfq | 35,681,880 | 194,221,035 | 1.30% |
| 2023-11-30 | 5.35 | 5.43 | 5.33 | 5.39 | 4.67 | qfq | 29,499,342 | 158,876,103 | 1.13% |
| 2023-11-29 | 5.41 | 5.44 | 5.32 | 5.33 | 4.62 | qfq | 34,660,611 | 185,973,503 | -1.48% |
| 2023-11-28 | 5.42 | 5.42 | 5.38 | 5.41 | 4.69 | qfq | 26,321,458 | 142,264,176 | 0.19% |
| 2023-11-27 | 5.46 | 5.47 | 5.37 | 5.40 | 4.68 | qfq | 25,606,960 | 138,346,401 | -0.92% |
| 2023-11-24 | 5.45 | 5.48 | 5.43 | 5.45 | 4.72 | qfq | 18,899,193 | 103,261,425 | 0.00% |
| 2023-11-23 | 5.46 | 5.48 | 5.43 | 5.45 | 4.72 | qfq | 15,849,162 | 86,371,141 | 0.00% |
| 2023-11-22 | 5.45 | 5.50 | 5.44 | 5.45 | 4.72 | qfq | 20,605,655 | 112,784,877 | -0.37% |
| 2023-11-21 | 5.43 | 5.49 | 5.42 | 5.47 | 4.74 | qfq | 29,528,726 | 161,242,984 | 0.92% |
| 2023-11-20 | 5.41 | 5.43 | 5.37 | 5.42 | 4.70 | qfq | 14,997,284 | 81,075,178 | 0.37% |
| 2023-11-17 | 5.43 | 5.46 | 5.39 | 5.40 | 4.68 | qfq | 22,059,701 | 119,427,341 | -0.74% |
| 2023-11-16 | 5.44 | 5.48 | 5.42 | 5.44 | 4.71 | qfq | 18,351,288 | 99,956,740 | -0.18% |
| 2023-11-15 | 5.44 | 5.46 | 5.41 | 5.45 | 4.72 | qfq | 24,621,209 | 133,982,419 | 0.93% |
| 2023-11-14 | 5.40 | 5.45 | 5.38 | 5.40 | 4.68 | qfq | 24,530,974 | 132,793,645 | 0.19% |
| 2023-11-13 | 5.39 | 5.41 | 5.33 | 5.39 | 4.67 | qfq | 26,392,822 | 141,532,354 | -0.19% |
| 2023-11-10 | 5.43 | 5.49 | 5.39 | 5.40 | 4.68 | qfq | 25,249,722 | 136,778,822 | -0.74% |
| 2023-11-09 | 5.39 | 5.45 | 5.37 | 5.44 | 4.71 | qfq | 30,574,856 | 165,939,471 | 1.12% |
| 2023-11-08 | 5.40 | 5.43 | 5.37 | 5.38 | 4.66 | qfq | 22,867,876 | 123,337,815 | -0.74% |
| 2023-11-07 | 5.39 | 5.44 | 5.38 | 5.42 | 4.70 | qfq | 28,280,562 | 152,954,005 | 0.18% |
| 2023-11-06 | 5.46 | 5.48 | 5.36 | 5.41 | 4.69 | qfq | 51,773,486 | 279,612,234 | -0.73% |
| 2023-11-03 | 5.50 | 5.50 | 5.44 | 5.45 | 4.72 | qfq | 31,336,793 | 171,207,011 | -0.91% |
| 2023-11-02 | 5.42 | 5.54 | 5.41 | 5.50 | 4.77 | qfq | 38,047,016 | 209,216,183 | 1.48% |
| 2023-11-01 | 5.39 | 5.44 | 5.35 | 5.42 | 4.70 | qfq | 40,832,428 | 220,567,081 | 0.74% |
| 2023-10-31 | 5.32 | 5.39 | 5.29 | 5.38 | 4.66 | qfq | 46,904,332 | 251,174,825 | 0.94% |
| 2023-10-30 | 5.56 | 5.57 | 5.31 | 5.33 | 4.62 | qfq | 76,932,676 | 413,698,163 | -4.48% |
| 2023-10-27 | 5.62 | 5.66 | 5.55 | 5.58 | 4.83 | qfq | 30,654,878 | 171,403,276 | -0.71% |
| 2023-10-26 | 5.56 | 5.64 | 5.52 | 5.62 | 4.87 | qfq | 23,390,306 | 130,767,304 | 0.90% |
| 2023-10-25 | 5.59 | 5.60 | 5.51 | 5.57 | 4.83 | qfq | 25,157,991 | 139,737,066 | 0.18% |
| 2023-10-24 | 5.65 | 5.67 | 5.52 | 5.56 | 4.82 | qfq | 36,389,100 | 202,663,702 | -1.59% |
| 2023-10-23 | 5.66 | 5.70 | 5.62 | 5.65 | 4.90 | qfq | 24,895,488 | 140,935,918 | -0.35% |
| 2023-10-20 | 5.71 | 5.75 | 5.66 | 5.67 | 4.91 | qfq | 22,887,300 | 130,415,447 | -1.05% |
| 2023-10-19 | 5.86 | 5.87 | 5.70 | 5.73 | 4.96 | qfq | 42,271,182 | 243,405,315 | -2.72% |
| 2023-10-18 | 5.84 | 5.94 | 5.83 | 5.89 | 5.10 | qfq | 38,175,934 | 225,153,285 | 0.68% |
| 2023-10-17 | 5.80 | 5.86 | 5.79 | 5.85 | 5.07 | qfq | 30,782,799 | 179,789,325 | 0.69% |
| 2023-10-16 | 5.80 | 5.82 | 5.70 | 5.81 | 5.03 | qfq | 29,408,230 | 170,015,801 | 0.17% |
| 2023-10-13 | 5.76 | 5.84 | 5.73 | 5.80 | 5.03 | qfq | 32,405,201 | 187,877,179 | 0.35% |
| 2023-10-12 | 5.70 | 5.82 | 5.68 | 5.78 | 5.01 | qfq | 44,438,184 | 256,233,282 | 2.85% |
| 2023-10-11 | 5.68 | 5.71 | 5.60 | 5.62 | 4.87 | qfq | 26,957,902 | 152,153,456 | -0.53% |
| 2023-10-10 | 5.73 | 5.73 | 5.63 | 5.65 | 4.90 | qfq | 27,930,531 | 158,444,539 | -0.88% |
| 2023-10-09 | 5.70 | 5.73 | 5.61 | 5.70 | 4.94 | qfq | 29,841,746 | 169,658,741 | -0.35% |
| 2023-09-28 | 5.75 | 5.78 | 5.71 | 5.72 | 4.96 | qfq | 20,451,022 | 117,259,134 | -0.35% |
| 2023-09-27 | 5.76 | 5.81 | 5.73 | 5.74 | 4.97 | qfq | 27,752,740 | 159,947,590 | -0.69% |
| 2023-09-26 | 5.78 | 5.86 | 5.75 | 5.78 | 5.01 | qfq | 27,337,486 | 158,467,813 | -0.52% |
| 2023-09-25 | 5.77 | 5.84 | 5.73 | 5.81 | 5.03 | qfq | 37,403,575 | 216,564,712 | 0.17% |
| 2023-09-22 | 5.73 | 5.80 | 5.69 | 5.80 | 5.03 | qfq | 33,583,541 | 193,408,305 | 1.05% |
| 2023-09-21 | 5.77 | 5.82 | 5.70 | 5.74 | 4.97 | qfq | 28,046,357 | 161,273,864 | -0.69% |
| 2023-09-20 | 5.72 | 5.81 | 5.69 | 5.78 | 5.01 | qfq | 30,156,615 | 174,172,730 | 0.87% |
| 2023-09-19 | 5.70 | 5.74 | 5.67 | 5.73 | 4.96 | qfq | 27,287,505 | 156,022,793 | 0.35% |
| 2023-09-18 | 5.65 | 5.73 | 5.60 | 5.71 | 4.95 | qfq | 38,327,960 | 217,104,162 | 0.88% |
| 2023-09-15 | 5.71 | 5.81 | 5.64 | 5.66 | 4.90 | qfq | 61,778,619 | 354,037,919 | -0.88% |
| 2023-09-14 | 5.57 | 5.72 | 5.55 | 5.71 | 4.95 | qfq | 61,385,027 | 347,324,249 | 2.88% |
| 2023-09-13 | 5.59 | 5.59 | 5.54 | 5.55 | 4.81 | qfq | 22,216,433 | 123,526,706 | -0.72% |
| 2023-09-12 | 5.57 | 5.61 | 5.56 | 5.59 | 4.84 | qfq | 16,048,400 | 89,605,252 | 0.18% |
| 2023-09-11 | 5.57 | 5.60 | 5.53 | 5.58 | 4.83 | qfq | 25,381,187 | 141,358,453 | 0.54% |
| 2023-09-08 | 5.57 | 5.59 | 5.53 | 5.55 | 4.81 | qfq | 24,364,375 | 135,428,676 | -0.54% |
| 2023-09-07 | 5.59 | 5.62 | 5.55 | 5.58 | 4.83 | qfq | 24,727,101 | 138,210,491 | -0.36% |
| 2023-09-06 | 5.57 | 5.61 | 5.55 | 5.60 | 4.85 | qfq | 21,561,640 | 120,280,642 | 0.18% |
| 2023-09-05 | 5.64 | 5.64 | 5.58 | 5.59 | 4.84 | qfq | 30,632,841 | 171,721,472 | -1.41% |
| 2023-09-04 | 5.49 | 5.69 | 5.47 | 5.67 | 4.91 | qfq | 75,429,302 | 423,482,384 | 3.66% |
| 2023-09-01 | 5.47 | 5.51 | 5.45 | 5.47 | 4.74 | qfq | 25,876,350 | 141,759,901 | 0.18% |
| 2023-08-31 | 5.46 | 5.50 | 5.43 | 5.46 | 4.73 | qfq | 34,481,011 | 188,115,194 | 0.00% |
| 2023-08-30 | 5.53 | 5.55 | 5.46 | 5.46 | 4.73 | qfq | 46,182,713 | 253,523,344 | -1.27% |
| 2023-08-29 | 5.61 | 5.63 | 5.49 | 5.53 | 4.79 | qfq | 53,091,325 | 294,090,873 | -1.25% |
| 2023-08-28 | 5.80 | 5.81 | 5.58 | 5.60 | 4.85 | qfq | 59,561,406 | 336,131,234 | 1.63% |
| 2023-08-25 | 5.53 | 5.59 | 5.47 | 5.51 | 4.77 | qfq | 58,912,740 | 325,742,917 | -0.36% |
| 2023-08-24 | 5.57 | 5.70 | 5.52 | 5.53 | 4.79 | qfq | 37,384,195 | 208,851,217 | -0.72% |
| 2023-08-23 | 5.53 | 5.64 | 5.50 | 5.57 | 4.83 | qfq | 33,305,727 | 186,073,414 | 0.54% |
| 2023-08-22 | 5.51 | 5.54 | 5.48 | 5.54 | 4.80 | qfq | 24,294,127 | 133,889,496 | 1.09% |
| 2023-08-21 | 5.59 | 5.60 | 5.48 | 5.48 | 4.75 | qfq | 28,146,226 | 155,208,672 | -1.79% |
| 2023-08-18 | 5.51 | 5.68 | 5.50 | 5.58 | 4.83 | qfq | 42,294,787 | 237,505,473 | 1.09% |
| 2023-08-17 | 5.55 | 5.59 | 5.47 | 5.52 | 4.78 | qfq | 29,275,062 | 161,475,119 | -0.90% |
| 2023-08-16 | 5.57 | 5.59 | 5.53 | 5.57 | 4.83 | qfq | 26,019,526 | 144,727,214 | -0.18% |
| 2023-08-15 | 5.52 | 5.61 | 5.50 | 5.58 | 4.83 | qfq | 43,866,059 | 243,828,211 | 1.45% |
| 2023-08-14 | 5.54 | 5.55 | 5.47 | 5.50 | 4.77 | qfq | 48,623,785 | 267,685,128 | -1.79% |
| 2023-08-11 | 5.73 | 5.74 | 5.60 | 5.60 | 4.85 | qfq | 40,127,714 | 226,488,440 | -2.27% |
| 2023-08-10 | 5.74 | 5.75 | 5.68 | 5.73 | 4.96 | qfq | 25,318,827 | 144,640,977 | -0.35% |
| 2023-08-09 | 5.73 | 5.77 | 5.71 | 5.75 | 4.98 | qfq | 21,666,489 | 124,507,703 | 0.00% |
| 2023-08-08 | 5.80 | 5.81 | 5.73 | 5.75 | 4.98 | qfq | 39,626,519 | 228,364,818 | -1.20% |
| 2023-08-07 | 5.90 | 5.90 | 5.77 | 5.82 | 5.04 | qfq | 50,901,619 | 296,703,182 | -1.69% |
| 2023-08-04 | 5.92 | 6.01 | 5.88 | 5.92 | 5.13 | qfq | 47,442,553 | 281,819,562 | 0.85% |
| 2023-08-03 | 5.83 | 5.90 | 5.75 | 5.87 | 5.09 | qfq | 38,966,476 | 227,116,902 | 0.69% |
| 2023-08-02 | 6.00 | 6.00 | 5.80 | 5.83 | 5.05 | qfq | 70,956,953 | 417,219,604 | -3.32% |
| 2023-08-01 | 5.99 | 6.08 | 5.96 | 6.03 | 5.22 | qfq | 59,968,939 | 361,194,860 | 0.33% |
| 2023-07-31 | 6.08 | 6.18 | 5.97 | 6.01 | 5.21 | qfq | 88,354,812 | 534,163,533 | -0.83% |
| 2023-07-28 | 5.85 | 6.10 | 5.83 | 6.06 | 5.25 | qfq | 79,429,434 | 475,992,663 | 3.24% |
| 2023-07-27 | 5.78 | 5.97 | 5.78 | 5.87 | 5.09 | qfq | 49,395,869 | 290,601,043 | 1.56% |
| 2023-07-26 | 5.87 | 5.93 | 5.73 | 5.78 | 5.01 | qfq | 36,564,658 | 211,670,351 | -1.87% |
| 2023-07-25 | 5.77 | 5.95 | 5.73 | 5.89 | 5.10 | qfq | 63,676,549 | 373,011,213 | 3.51% |
| 2023-07-24 | 5.60 | 5.75 | 5.58 | 5.69 | 4.93 | qfq | 44,761,847 | 254,086,328 | 1.07% |
| 2023-07-21 | 5.60 | 5.67 | 5.58 | 5.63 | 4.88 | qfq | 37,240,545 | 209,223,769 | 0.90% |
| 2023-07-20 | 5.75 | 5.75 | 5.54 | 5.58 | 4.83 | qfq | 81,822,565 | 458,876,625 | -8.22% |
| 2023-07-19 | 5.99 | 6.09 | 5.98 | 6.08 | 4.98 | qfq | 41,193,325 | 249,123,535 | 1.50% |
| 2023-07-18 | 6.08 | 6.10 | 5.97 | 5.99 | 4.91 | qfq | 35,697,603 | 214,464,782 | -1.48% |
| 2023-07-17 | 6.17 | 6.18 | 6.03 | 6.08 | 4.98 | qfq | 28,584,721 | 173,354,728 | -1.62% |