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
华数传媒000156.SZ
最近收盘价6.612026-07-17
最近交易日2026-07-17
成交量（股）11,782,300
成交额（元）79,453,694
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 2025-08-29 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-17 | 2024-08-26 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 6.79 | 6.89 | 6.60 | 6.61 | 6.61 | qfq | 11,782,300 | 79,453,694 | -2.51% |
| 2026-07-16 | 6.65 | 6.84 | 6.62 | 6.78 | 6.78 | qfq | 10,616,900 | 71,713,738 | 1.65% |
| 2026-07-15 | 6.43 | 6.68 | 6.42 | 6.67 | 6.67 | qfq | 10,729,000 | 71,010,645 | 3.57% |
| 2026-07-14 | 6.38 | 6.51 | 6.35 | 6.44 | 6.44 | qfq | 9,094,393 | 58,537,266 | 0.63% |
| 2026-07-13 | 6.53 | 6.58 | 6.36 | 6.40 | 6.40 | qfq | 11,787,100 | 75,843,524 | -2.14% |
| 2026-07-10 | 6.42 | 6.67 | 6.34 | 6.54 | 6.54 | qfq | 11,443,299 | 74,958,454 | 1.55% |
| 2026-07-09 | 6.50 | 6.63 | 6.38 | 6.44 | 6.44 | qfq | 9,972,200 | 64,787,049 | -1.23% |
| 2026-07-08 | 6.46 | 6.61 | 6.35 | 6.52 | 6.52 | qfq | 8,987,172 | 58,573,677 | 1.40% |
| 2026-07-07 | 6.61 | 6.62 | 6.40 | 6.43 | 6.43 | qfq | 7,357,800 | 47,636,494 | -2.28% |
| 2026-07-06 | 6.47 | 6.70 | 6.45 | 6.58 | 6.58 | qfq | 9,655,300 | 63,757,907 | 1.54% |
| 2026-07-03 | 6.31 | 6.52 | 6.31 | 6.48 | 6.48 | qfq | 8,078,083 | 52,097,871 | 2.21% |
| 2026-07-02 | 6.45 | 6.53 | 6.31 | 6.34 | 6.34 | qfq | 11,177,554 | 71,436,203 | -1.09% |
| 2026-07-01 | 6.36 | 6.51 | 6.27 | 6.41 | 6.41 | qfq | 10,067,886 | 64,490,501 | 1.58% |
| 2026-06-30 | 6.40 | 6.48 | 6.31 | 6.31 | 6.31 | qfq | 8,607,840 | 54,739,660 | -1.87% |
| 2026-06-29 | 6.50 | 6.55 | 6.34 | 6.43 | 6.43 | qfq | 9,655,941 | 62,075,129 | -1.23% |
| 2026-06-26 | 6.57 | 6.65 | 6.49 | 6.51 | 6.51 | qfq | 9,287,696 | 60,978,366 | -1.21% |
| 2026-06-25 | 6.61 | 6.66 | 6.46 | 6.59 | 6.59 | qfq | 8,965,986 | 58,716,122 | -1.05% |
| 2026-06-24 | 6.81 | 6.81 | 6.56 | 6.66 | 6.66 | qfq | 9,968,580 | 66,333,359 | -1.48% |
| 2026-06-23 | 6.80 | 7.08 | 6.76 | 6.76 | 6.76 | qfq | 12,038,297 | 83,298,966 | -1.02% |
| 2026-06-22 | 6.75 | 6.85 | 6.59 | 6.83 | 6.83 | qfq | 11,554,100 | 77,607,071 | 0.59% |
| 2026-06-18 | 6.74 | 6.89 | 6.61 | 6.79 | 6.79 | qfq | 9,571,946 | 64,874,577 | 1.19% |
| 2026-06-17 | 6.76 | 6.90 | 6.64 | 6.71 | 6.71 | qfq | 12,607,799 | 85,416,058 | -0.30% |
| 2026-06-16 | 6.52 | 6.78 | 6.42 | 6.73 | 6.73 | qfq | 16,955,285 | 112,385,749 | 3.54% |
| 2026-06-15 | 6.50 | 6.61 | 6.46 | 6.50 | 6.50 | qfq | 8,629,500 | 56,343,317 | 0.31% |
| 2026-06-12 | 6.41 | 6.50 | 6.33 | 6.48 | 6.48 | qfq | 9,787,697 | 62,907,653 | 2.37% |
| 2026-06-11 | 6.58 | 6.58 | 6.27 | 6.33 | 6.33 | qfq | 11,185,573 | 71,090,801 | -3.80% |
| 2026-06-10 | 6.50 | 6.65 | 6.48 | 6.58 | 6.58 | qfq | 7,721,208 | 50,660,814 | 0.61% |
| 2026-06-09 | 6.53 | 6.60 | 6.44 | 6.54 | 6.54 | qfq | 7,081,423 | 46,177,510 | 0.46% |
| 2026-06-08 | 6.60 | 6.73 | 6.42 | 6.51 | 6.51 | qfq | 11,947,133 | 78,110,245 | -2.84% |
| 2026-06-05 | 6.67 | 6.79 | 6.66 | 6.70 | 6.70 | qfq | 8,442,300 | 56,842,935 | 0.30% |
| 2026-06-04 | 6.80 | 6.85 | 6.62 | 6.68 | 6.68 | qfq | 9,373,278 | 62,860,720 | -2.20% |
| 2026-06-03 | 6.96 | 6.99 | 6.81 | 6.83 | 6.83 | qfq | 8,806,574 | 60,453,351 | -1.87% |
| 2026-06-02 | 7.12 | 7.16 | 6.95 | 6.96 | 6.96 | qfq | 9,583,600 | 67,140,672 | -2.11% |
| 2026-06-01 | 6.99 | 7.18 | 6.91 | 7.11 | 7.11 | qfq | 9,949,000 | 70,423,773 | 2.30% |
| 2026-05-29 | 6.93 | 7.06 | 6.93 | 6.95 | 6.95 | qfq | 9,238,616 | 64,466,016 | 0.29% |
| 2026-05-28 | 7.05 | 7.13 | 6.82 | 6.93 | 6.93 | qfq | 13,831,651 | 96,412,254 | -2.26% |
| 2026-05-27 | 7.15 | 7.28 | 7.06 | 7.09 | 7.09 | qfq | 12,620,351 | 90,372,703 | -0.98% |
| 2026-05-26 | 7.28 | 7.30 | 7.06 | 7.16 | 7.16 | qfq | 12,527,742 | 89,512,929 | -2.32% |
| 2026-05-25 | 7.22 | 7.38 | 7.20 | 7.33 | 7.33 | qfq | 10,995,508 | 80,362,523 | 1.52% |
| 2026-05-22 | 7.28 | 7.31 | 7.11 | 7.22 | 7.22 | qfq | 13,109,400 | 94,499,183 | -0.41% |
| 2026-05-21 | 7.48 | 7.61 | 7.23 | 7.25 | 7.25 | qfq | 14,342,041 | 106,571,339 | -2.82% |
| 2026-05-20 | 7.66 | 7.66 | 7.45 | 7.46 | 7.46 | qfq | 14,269,477 | 107,446,431 | -2.86% |
| 2026-05-19 | 7.50 | 7.75 | 7.47 | 7.68 | 7.68 | qfq | 18,405,083 | 140,665,351 | 1.99% |
| 2026-05-18 | 7.36 | 7.62 | 7.36 | 7.53 | 7.53 | qfq | 21,965,700 | 165,358,137 | 3.72% |
| 2026-05-15 | 7.32 | 7.42 | 7.17 | 7.26 | 7.26 | qfq | 11,399,802 | 83,265,600 | -0.82% |
| 2026-05-14 | 7.58 | 7.60 | 7.32 | 7.32 | 7.32 | qfq | 11,567,500 | 85,661,340 | -3.05% |
| 2026-05-13 | 7.47 | 7.56 | 7.43 | 7.55 | 7.55 | qfq | 9,470,601 | 71,136,135 | 1.07% |
| 2026-05-12 | 7.54 | 7.60 | 7.45 | 7.47 | 7.47 | qfq | 10,944,500 | 82,239,361 | -1.32% |
| 2026-05-11 | 7.61 | 7.64 | 7.50 | 7.57 | 7.57 | qfq | 12,977,440 | 98,054,793 | -0.39% |
| 2026-05-08 | 7.57 | 7.66 | 7.55 | 7.60 | 7.60 | qfq | 12,879,552 | 97,914,701 | 0.26% |
| 2026-05-07 | 7.55 | 7.60 | 7.48 | 7.58 | 7.58 | qfq | 14,313,801 | 107,961,383 | 0.93% |
| 2026-05-06 | 7.43 | 7.57 | 7.43 | 7.51 | 7.51 | qfq | 13,020,999 | 97,937,545 | 1.35% |
| 2026-04-30 | 7.45 | 7.51 | 7.37 | 7.41 | 7.41 | qfq | 7,513,800 | 55,779,013 | -0.94% |
| 2026-04-29 | 7.39 | 7.51 | 7.37 | 7.48 | 7.48 | qfq | 10,709,449 | 80,086,229 | 1.49% |
| 2026-04-28 | 7.50 | 7.50 | 7.33 | 7.37 | 7.37 | qfq | 9,882,100 | 73,064,895 | -1.86% |
| 2026-04-27 | 7.41 | 7.55 | 7.38 | 7.51 | 7.51 | qfq | 10,007,200 | 74,774,092 | 1.21% |
| 2026-04-24 | 7.49 | 7.52 | 7.32 | 7.42 | 7.42 | qfq | 11,878,055 | 87,890,977 | -1.46% |
| 2026-04-23 | 7.50 | 7.60 | 7.47 | 7.53 | 7.53 | qfq | 13,573,400 | 102,191,933 | 0.27% |
| 2026-04-22 | 7.55 | 7.56 | 7.50 | 7.51 | 7.51 | qfq | 6,618,335 | 49,771,378 | -0.79% |
| 2026-04-21 | 7.58 | 7.65 | 7.54 | 7.57 | 7.57 | qfq | 6,846,623 | 51,938,718 | -0.53% |
| 2026-04-20 | 7.55 | 7.65 | 7.55 | 7.61 | 7.61 | qfq | 8,270,580 | 62,997,839 | 0.40% |
| 2026-04-17 | 7.63 | 7.67 | 7.54 | 7.58 | 7.58 | qfq | 9,896,224 | 75,042,224 | -1.17% |
| 2026-04-16 | 7.54 | 7.69 | 7.50 | 7.67 | 7.67 | qfq | 11,768,300 | 89,465,806 | 1.99% |
| 2026-04-15 | 7.60 | 7.61 | 7.49 | 7.52 | 7.52 | qfq | 9,187,625 | 69,323,687 | -0.66% |
| 2026-04-14 | 7.49 | 7.59 | 7.48 | 7.57 | 7.57 | qfq | 10,020,211 | 75,460,452 | 1.75% |
| 2026-04-13 | 7.47 | 7.51 | 7.40 | 7.44 | 7.44 | qfq | 8,926,900 | 66,403,702 | -0.80% |
| 2026-04-10 | 7.59 | 7.63 | 7.50 | 7.50 | 7.50 | qfq | 9,047,949 | 68,474,068 | -0.40% |
| 2026-04-09 | 7.56 | 7.60 | 7.52 | 7.53 | 7.53 | qfq | 12,078,300 | 91,360,433 | -1.44% |
| 2026-04-08 | 7.36 | 7.64 | 7.36 | 7.64 | 7.64 | qfq | 14,892,354 | 112,057,121 | 5.52% |
| 2026-04-07 | 7.22 | 7.27 | 7.13 | 7.24 | 7.24 | qfq | 7,252,075 | 52,364,227 | 0.70% |
| 2026-04-03 | 7.36 | 7.39 | 7.17 | 7.19 | 7.19 | qfq | 9,300,601 | 67,398,688 | -2.31% |
| 2026-04-02 | 7.50 | 7.52 | 7.32 | 7.36 | 7.36 | qfq | 9,202,600 | 68,111,129 | -2.26% |
| 2026-04-01 | 7.51 | 7.56 | 7.45 | 7.53 | 7.53 | qfq | 11,631,900 | 87,287,580 | 1.89% |
| 2026-03-31 | 7.41 | 7.54 | 7.39 | 7.39 | 7.39 | qfq | 11,210,309 | 83,608,168 | -0.14% |
| 2026-03-30 | 7.31 | 7.45 | 7.23 | 7.40 | 7.40 | qfq | 12,855,170 | 94,709,947 | 0.41% |
| 2026-03-27 | 7.20 | 7.40 | 7.15 | 7.37 | 7.37 | qfq | 11,837,619 | 86,876,813 | 1.80% |
| 2026-03-26 | 7.37 | 7.43 | 7.21 | 7.24 | 7.24 | qfq | 11,552,568 | 84,230,238 | -1.76% |
| 2026-03-25 | 7.25 | 7.39 | 7.23 | 7.37 | 7.37 | qfq | 13,503,335 | 99,069,899 | 2.08% |
| 2026-03-24 | 7.18 | 7.24 | 7.03 | 7.22 | 7.22 | qfq | 17,629,600 | 126,051,470 | 2.56% |
| 2026-03-23 | 7.56 | 7.58 | 6.93 | 7.04 | 7.04 | qfq | 34,650,343 | 249,968,982 | -8.57% |
| 2026-03-20 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | qfq | 18,003,295 | 140,560,003 | -3.39% |
| 2026-03-19 | 7.96 | 8.01 | 7.91 | 7.97 | 7.97 | qfq | 13,431,600 | 106,922,630 | -0.75% |
| 2026-03-18 | 7.98 | 8.06 | 7.91 | 8.03 | 8.03 | qfq | 12,246,318 | 97,762,181 | 1.01% |
| 2026-03-17 | 8.03 | 8.13 | 7.94 | 7.95 | 7.95 | qfq | 11,555,700 | 92,862,420 | -0.63% |
| 2026-03-16 | 7.96 | 8.05 | 7.94 | 8.00 | 8.00 | qfq | 9,632,291 | 77,024,446 | 0.25% |
| 2026-03-13 | 8.16 | 8.19 | 7.96 | 7.98 | 7.98 | qfq | 17,798,522 | 143,702,584 | -2.09% |
| 2026-03-12 | 8.11 | 8.25 | 8.08 | 8.15 | 8.15 | qfq | 14,800,402 | 120,996,054 | 0.25% |
| 2026-03-11 | 8.05 | 8.16 | 8.03 | 8.13 | 8.13 | qfq | 13,734,414 | 111,388,511 | 0.49% |
| 2026-03-10 | 8.01 | 8.21 | 8.01 | 8.09 | 8.09 | qfq | 17,226,715 | 139,491,346 | 1.13% |
| 2026-03-09 | 7.82 | 8.03 | 7.79 | 8.00 | 8.00 | qfq | 19,248,247 | 151,971,640 | 0.63% |
| 2026-03-06 | 7.79 | 7.95 | 7.78 | 7.95 | 7.95 | qfq | 12,606,001 | 99,531,052 | 1.66% |
| 2026-03-05 | 7.85 | 7.93 | 7.77 | 7.82 | 7.82 | qfq | 19,177,738 | 150,512,821 | 1.03% |
| 2026-03-04 | 7.72 | 7.83 | 7.68 | 7.74 | 7.74 | qfq | 18,282,660 | 141,675,420 | -0.64% |
| 2026-03-03 | 8.18 | 8.22 | 7.76 | 7.79 | 7.79 | qfq | 34,060,201 | 269,874,577 | -4.65% |
| 2026-03-02 | 8.42 | 8.45 | 8.15 | 8.17 | 8.17 | qfq | 32,263,295 | 266,376,410 | -4.44% |
| 2026-02-27 | 8.52 | 8.60 | 8.49 | 8.55 | 8.55 | qfq | 18,478,345 | 158,038,893 | 0.35% |
| 2026-02-26 | 8.70 | 8.71 | 8.51 | 8.52 | 8.52 | qfq | 28,917,801 | 248,002,218 | -2.07% |
| 2026-02-25 | 8.62 | 8.82 | 8.61 | 8.70 | 8.70 | qfq | 28,238,774 | 246,444,901 | 0.93% |
| 2026-02-24 | 8.96 | 8.99 | 8.55 | 8.62 | 8.62 | qfq | 41,131,492 | 355,894,896 | -2.71% |
| 2026-02-13 | 9.11 | 9.55 | 8.84 | 8.86 | 8.86 | qfq | 59,021,463 | 538,142,342 | -2.32% |
| 2026-02-12 | 9.34 | 9.39 | 9.02 | 9.07 | 9.07 | qfq | 58,879,822 | 537,064,162 | -3.30% |
| 2026-02-11 | 9.90 | 10.01 | 9.26 | 9.38 | 9.38 | qfq | 121,835,675 | 1,151,512,282 | -4.58% |
| 2026-02-10 | 8.99 | 9.83 | 8.99 | 9.83 | 9.83 | qfq | 88,196,302 | 851,539,042 | 9.96% |
| 2026-02-09 | 8.75 | 8.95 | 8.68 | 8.94 | 8.94 | qfq | 39,171,913 | 347,241,509 | 4.44% |
| 2026-02-06 | 8.65 | 8.74 | 8.39 | 8.56 | 8.56 | qfq | 30,137,033 | 258,921,924 | -2.06% |
| 2026-02-05 | 8.54 | 8.87 | 8.51 | 8.74 | 8.74 | qfq | 30,011,846 | 261,918,858 | 1.51% |
| 2026-02-04 | 8.86 | 8.86 | 8.49 | 8.61 | 8.61 | qfq | 36,739,151 | 315,689,591 | -3.04% |
| 2026-02-03 | 8.65 | 8.94 | 8.65 | 8.88 | 8.88 | qfq | 35,582,825 | 314,252,125 | 3.98% |
| 2026-02-02 | 8.70 | 8.84 | 8.53 | 8.54 | 8.54 | qfq | 26,649,514 | 231,810,223 | -1.95% |
| 2026-01-30 | 8.70 | 8.84 | 8.59 | 8.71 | 8.71 | qfq | 28,310,517 | 246,712,837 | -0.57% |
| 2026-01-29 | 8.43 | 9.00 | 8.37 | 8.76 | 8.76 | qfq | 42,235,159 | 372,196,222 | 3.18% |
| 2026-01-28 | 8.53 | 8.66 | 8.46 | 8.49 | 8.49 | qfq | 18,176,037 | 155,524,761 | -0.93% |
| 2026-01-27 | 8.51 | 8.82 | 8.45 | 8.57 | 8.57 | qfq | 23,877,109 | 205,091,256 | -0.23% |
| 2026-01-26 | 8.76 | 8.81 | 8.43 | 8.59 | 8.59 | qfq | 33,147,725 | 284,370,611 | -2.28% |
| 2026-01-23 | 8.20 | 9.00 | 8.20 | 8.79 | 8.79 | qfq | 52,888,365 | 458,605,435 | 7.20% |
| 2026-01-22 | 8.11 | 8.25 | 8.11 | 8.20 | 8.20 | qfq | 15,112,373 | 123,680,156 | 1.23% |
| 2026-01-21 | 8.12 | 8.25 | 8.07 | 8.10 | 8.10 | qfq | 20,647,164 | 168,011,632 | -0.86% |
| 2026-01-20 | 8.19 | 8.27 | 8.11 | 8.17 | 8.17 | qfq | 20,346,145 | 166,355,320 | 0.49% |
| 2026-01-19 | 8.19 | 8.27 | 8.09 | 8.13 | 8.13 | qfq | 22,843,676 | 186,234,246 | -1.22% |
| 2026-01-16 | 8.71 | 8.71 | 8.21 | 8.23 | 8.23 | qfq | 30,461,195 | 253,891,174 | -5.18% |
| 2026-01-15 | 8.79 | 8.85 | 8.58 | 8.68 | 8.68 | qfq | 32,526,174 | 282,163,561 | -1.59% |
| 2026-01-14 | 8.68 | 9.08 | 8.62 | 8.82 | 8.82 | qfq | 54,512,761 | 483,814,176 | 1.61% |
| 2026-01-13 | 8.71 | 8.98 | 8.53 | 8.68 | 8.68 | qfq | 57,050,939 | 499,169,422 | 0.23% |
| 2026-01-12 | 8.42 | 8.68 | 8.42 | 8.66 | 8.66 | qfq | 48,851,281 | 419,598,967 | 4.21% |
| 2026-01-09 | 7.94 | 8.37 | 7.92 | 8.31 | 8.31 | qfq | 37,307,307 | 305,809,796 | 4.53% |
| 2026-01-08 | 7.83 | 7.98 | 7.79 | 7.95 | 7.95 | qfq | 16,261,600 | 128,566,775 | 1.66% |
| 2026-01-07 | 7.80 | 8.00 | 7.79 | 7.82 | 7.82 | qfq | 14,723,700 | 115,919,658 | 0.39% |
| 2026-01-06 | 7.73 | 7.83 | 7.71 | 7.79 | 7.79 | qfq | 12,951,523 | 100,882,007 | 0.39% |
| 2026-01-05 | 7.57 | 7.77 | 7.55 | 7.76 | 7.76 | qfq | 14,792,883 | 113,571,155 | 2.51% |
| 2025-12-31 | 7.52 | 7.62 | 7.48 | 7.57 | 7.57 | qfq | 8,377,533 | 63,481,627 | 0.93% |
| 2025-12-30 | 7.46 | 7.60 | 7.45 | 7.50 | 7.50 | qfq | 7,122,318 | 53,640,158 | -0.13% |
| 2025-12-29 | 7.50 | 7.58 | 7.49 | 7.51 | 7.51 | qfq | 7,756,683 | 58,426,088 | 0.27% |
| 2025-12-26 | 7.50 | 7.56 | 7.47 | 7.49 | 7.49 | qfq | 5,602,201 | 42,141,909 | -0.13% |
| 2025-12-25 | 7.45 | 7.53 | 7.43 | 7.50 | 7.50 | qfq | 5,862,273 | 43,885,936 | 0.67% |
| 2025-12-24 | 7.42 | 7.47 | 7.39 | 7.45 | 7.45 | qfq | 5,660,139 | 42,070,693 | 0.40% |
| 2025-12-23 | 7.46 | 7.51 | 7.40 | 7.42 | 7.42 | qfq | 5,813,000 | 43,285,266 | -0.93% |
| 2025-12-22 | 7.50 | 7.55 | 7.47 | 7.49 | 7.49 | qfq | 6,344,250 | 47,627,273 | -0.79% |
| 2025-12-19 | 7.45 | 7.55 | 7.42 | 7.55 | 7.55 | qfq | 6,842,130 | 51,390,353 | 1.21% |
| 2025-12-18 | 7.36 | 7.47 | 7.35 | 7.46 | 7.46 | qfq | 5,820,200 | 43,286,210 | 0.95% |
| 2025-12-17 | 7.30 | 7.42 | 7.25 | 7.39 | 7.39 | qfq | 8,421,699 | 61,677,504 | 1.09% |
| 2025-12-16 | 7.42 | 7.45 | 7.29 | 7.31 | 7.31 | qfq | 8,336,570 | 61,066,883 | -1.48% |
| 2025-12-15 | 7.42 | 7.48 | 7.34 | 7.42 | 7.42 | qfq | 6,785,280 | 50,360,677 | -0.27% |
| 2025-12-12 | 7.51 | 7.55 | 7.42 | 7.44 | 7.44 | qfq | 8,243,200 | 61,658,541 | -0.80% |
| 2025-12-11 | 7.65 | 7.65 | 7.48 | 7.50 | 7.50 | qfq | 9,783,100 | 73,898,339 | -1.57% |
| 2025-12-10 | 7.67 | 7.69 | 7.59 | 7.62 | 7.62 | qfq | 5,999,300 | 45,780,738 | -0.26% |
| 2025-12-09 | 7.62 | 7.67 | 7.58 | 7.64 | 7.64 | qfq | 7,841,216 | 59,884,552 | 0.39% |
| 2025-12-08 | 7.58 | 7.64 | 7.55 | 7.61 | 7.61 | qfq | 10,028,218 | 76,270,115 | 0.40% |
| 2025-12-05 | 7.60 | 7.60 | 7.49 | 7.58 | 7.58 | qfq | 11,133,634 | 83,928,765 | 0.13% |
| 2025-12-04 | 7.65 | 7.66 | 7.53 | 7.57 | 7.57 | qfq | 10,076,000 | 76,397,956 | -0.66% |
| 2025-12-03 | 7.78 | 7.79 | 7.58 | 7.62 | 7.62 | qfq | 15,888,500 | 121,542,252 | -2.31% |
| 2025-12-02 | 7.85 | 7.85 | 7.75 | 7.80 | 7.80 | qfq | 7,988,500 | 62,209,179 | -0.76% |
| 2025-12-01 | 7.84 | 7.91 | 7.82 | 7.86 | 7.86 | qfq | 9,715,890 | 76,437,729 | 0.38% |
| 2025-11-28 | 7.85 | 7.89 | 7.77 | 7.83 | 7.83 | qfq | 7,851,810 | 61,355,556 | 0.13% |
| 2025-11-27 | 7.95 | 7.95 | 7.81 | 7.82 | 7.82 | qfq | 9,352,450 | 73,633,442 | -1.51% |
| 2025-11-26 | 8.00 | 8.05 | 7.91 | 7.94 | 7.94 | qfq | 11,201,369 | 89,274,715 | -0.50% |
| 2025-11-25 | 7.84 | 8.05 | 7.84 | 7.98 | 7.98 | qfq | 22,079,301 | 176,607,808 | 1.79% |
| 2025-11-24 | 7.71 | 7.89 | 7.67 | 7.84 | 7.84 | qfq | 15,260,702 | 119,041,712 | 2.35% |
| 2025-11-21 | 7.80 | 7.91 | 7.66 | 7.66 | 7.66 | qfq | 17,446,573 | 135,447,259 | -2.17% |
| 2025-11-20 | 8.08 | 8.08 | 7.83 | 7.83 | 7.83 | qfq | 17,050,300 | 134,737,205 | -2.61% |
| 2025-11-19 | 8.16 | 8.20 | 7.88 | 8.04 | 8.04 | qfq | 31,926,553 | 256,123,332 | -1.95% |
| 2025-11-18 | 8.06 | 8.36 | 8.01 | 8.20 | 8.20 | qfq | 38,197,159 | 312,992,902 | 1.86% |
| 2025-11-17 | 8.11 | 8.13 | 8.02 | 8.05 | 8.05 | qfq | 14,145,700 | 113,917,560 | -0.74% |
| 2025-11-14 | 8.03 | 8.20 | 8.01 | 8.11 | 8.11 | qfq | 19,241,070 | 155,470,321 | 0.62% |
| 2025-11-13 | 8.00 | 8.07 | 7.96 | 8.06 | 8.06 | qfq | 9,013,200 | 72,312,180 | 0.62% |
| 2025-11-12 | 8.03 | 8.12 | 7.99 | 8.01 | 8.01 | qfq | 12,487,900 | 100,472,733 | -0.50% |
| 2025-11-11 | 8.06 | 8.08 | 8.02 | 8.05 | 8.05 | qfq | 7,560,500 | 60,846,991 | -0.37% |
| 2025-11-10 | 8.05 | 8.09 | 8.02 | 8.08 | 8.08 | qfq | 9,916,459 | 79,929,001 | 0.87% |
| 2025-11-07 | 8.04 | 8.08 | 8.01 | 8.01 | 8.01 | qfq | 8,849,746 | 71,116,217 | -0.62% |
| 2025-11-06 | 8.15 | 8.17 | 8.05 | 8.06 | 8.06 | qfq | 13,575,993 | 109,760,318 | -1.10% |
| 2025-11-05 | 8.07 | 8.24 | 8.05 | 8.15 | 8.15 | qfq | 15,797,295 | 129,022,505 | 0.25% |
| 2025-11-04 | 8.12 | 8.15 | 8.05 | 8.13 | 8.13 | qfq | 17,038,807 | 137,908,777 | 0.25% |
| 2025-11-03 | 7.91 | 8.12 | 7.91 | 8.11 | 8.11 | qfq | 22,377,994 | 179,692,826 | 2.79% |
| 2025-10-31 | 7.80 | 7.93 | 7.79 | 7.89 | 7.89 | qfq | 13,440,299 | 105,760,472 | 1.02% |
| 2025-10-30 | 7.85 | 7.90 | 7.78 | 7.81 | 7.81 | qfq | 6,652,400 | 52,148,616 | -0.76% |
| 2025-10-29 | 7.91 | 7.92 | 7.79 | 7.87 | 7.87 | qfq | 7,953,934 | 62,362,231 | -0.25% |
| 2025-10-28 | 7.90 | 7.94 | 7.87 | 7.89 | 7.89 | qfq | 6,968,022 | 55,080,619 | -0.25% |
| 2025-10-27 | 7.95 | 7.99 | 7.88 | 7.91 | 7.91 | qfq | 10,375,765 | 82,046,444 | -0.38% |
| 2025-10-24 | 7.98 | 8.00 | 7.92 | 7.94 | 7.94 | qfq | 8,967,441 | 71,291,241 | -0.38% |
| 2025-10-23 | 7.94 | 7.99 | 7.87 | 7.97 | 7.97 | qfq | 11,635,200 | 92,305,132 | 0.38% |
| 2025-10-22 | 7.84 | 7.98 | 7.81 | 7.94 | 7.94 | qfq | 14,412,058 | 114,224,618 | 0.13% |
| 2025-10-21 | 7.70 | 8.09 | 7.68 | 7.93 | 7.93 | qfq | 23,468,870 | 184,979,536 | 3.39% |
| 2025-10-20 | 7.66 | 7.70 | 7.63 | 7.67 | 7.67 | qfq | 7,274,800 | 55,780,555 | 0.66% |
| 2025-10-17 | 7.75 | 7.76 | 7.62 | 7.62 | 7.62 | qfq | 12,832,600 | 98,580,608 | -1.55% |
| 2025-10-16 | 7.77 | 7.80 | 7.73 | 7.74 | 7.74 | qfq | 8,961,041 | 69,519,383 | -0.51% |
| 2025-10-15 | 7.69 | 7.78 | 7.68 | 7.78 | 7.78 | qfq | 10,609,597 | 82,177,132 | 1.04% |
| 2025-10-14 | 7.78 | 7.80 | 7.67 | 7.70 | 7.70 | qfq | 15,389,116 | 119,049,613 | -0.77% |
| 2025-10-13 | 7.81 | 7.85 | 7.66 | 7.76 | 7.76 | qfq | 21,688,940 | 167,971,002 | -2.76% |
| 2025-10-10 | 7.93 | 8.00 | 7.92 | 7.98 | 7.98 | qfq | 9,456,900 | 75,323,856 | 0.38% |
| 2025-10-09 | 8.06 | 8.07 | 7.89 | 7.95 | 7.95 | qfq | 14,268,720 | 113,643,870 | -1.00% |
| 2025-09-30 | 8.07 | 8.11 | 8.01 | 8.03 | 8.03 | qfq | 8,073,793 | 65,029,681 | -0.62% |
| 2025-09-29 | 8.07 | 8.13 | 7.96 | 8.08 | 8.08 | qfq | 11,268,000 | 90,417,787 | 0.25% |
| 2025-09-26 | 8.11 | 8.20 | 8.02 | 8.06 | 8.06 | qfq | 12,420,400 | 100,237,558 | -0.74% |
| 2025-09-25 | 8.10 | 8.20 | 8.07 | 8.12 | 8.12 | qfq | 16,334,839 | 133,013,792 | 0.25% |
| 2025-09-24 | 7.82 | 8.10 | 7.74 | 8.10 | 8.10 | qfq | 18,043,438 | 144,153,603 | 2.92% |
| 2025-09-23 | 7.93 | 7.94 | 7.69 | 7.87 | 7.87 | qfq | 15,749,755 | 122,395,043 | -0.88% |
| 2025-09-22 | 7.99 | 8.01 | 7.87 | 7.94 | 7.94 | qfq | 10,049,932 | 79,762,012 | -0.63% |
| 2025-09-19 | 7.93 | 8.01 | 7.88 | 7.99 | 7.99 | qfq | 12,918,272 | 102,749,903 | 0.50% |
| 2025-09-18 | 8.11 | 8.13 | 7.90 | 7.95 | 7.95 | qfq | 18,777,917 | 150,958,660 | -1.97% |
| 2025-09-17 | 8.15 | 8.16 | 8.09 | 8.11 | 8.11 | qfq | 10,711,700 | 86,915,516 | -0.73% |
| 2025-09-16 | 8.15 | 8.19 | 8.08 | 8.17 | 8.17 | qfq | 10,904,630 | 88,668,527 | 0.25% |
| 2025-09-15 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | qfq | 14,383,073 | 117,384,511 | -1.21% |
| 2025-09-12 | 8.20 | 8.25 | 8.18 | 8.25 | 8.25 | qfq | 14,942,589 | 122,832,869 | 0.49% |
| 2025-09-11 | 8.19 | 8.23 | 8.01 | 8.21 | 8.21 | qfq | 15,957,793 | 129,427,456 | 0.24% |
| 2025-09-10 | 8.09 | 8.27 | 8.06 | 8.19 | 8.19 | qfq | 14,519,284 | 118,858,299 | 1.49% |
| 2025-09-09 | 8.19 | 8.20 | 8.03 | 8.07 | 8.07 | qfq | 12,690,065 | 102,623,825 | -1.34% |
| 2025-09-08 | 8.05 | 8.25 | 8.02 | 8.18 | 8.18 | qfq | 15,019,334 | 122,463,873 | 1.36% |
| 2025-09-05 | 7.97 | 8.09 | 7.90 | 8.07 | 8.07 | qfq | 13,739,096 | 109,900,982 | 1.13% |
| 2025-09-04 | 7.99 | 8.04 | 7.87 | 7.98 | 7.98 | qfq | 16,080,502 | 128,212,055 | -0.13% |
| 2025-09-03 | 8.13 | 8.20 | 7.98 | 7.99 | 7.99 | qfq | 15,088,200 | 121,881,592 | -1.84% |
| 2025-09-02 | 8.26 | 8.28 | 8.03 | 8.14 | 8.14 | qfq | 20,881,129 | 169,634,132 | -1.93% |
| 2025-09-01 | 8.39 | 8.44 | 8.19 | 8.30 | 8.30 | qfq | 27,299,259 | 225,812,512 | -0.72% |
| 2025-08-29 | 8.50 | 8.51 | 8.34 | 8.36 | 8.36 | qfq | 20,530,194 | 172,869,038 | -3.02% |
| 2025-08-28 | 8.46 | 8.63 | 8.32 | 8.62 | 8.44 | qfq | 24,022,565 | 203,997,145 | 1.29% |
| 2025-08-27 | 8.69 | 8.79 | 8.50 | 8.51 | 8.33 | qfq | 22,222,682 | 192,644,999 | -2.07% |
| 2025-08-26 | 8.61 | 8.75 | 8.60 | 8.69 | 8.51 | qfq | 17,141,959 | 148,831,073 | 0.58% |
| 2025-08-25 | 8.75 | 8.78 | 8.57 | 8.64 | 8.46 | qfq | 31,430,973 | 271,842,487 | -1.26% |
| 2025-08-22 | 8.52 | 8.90 | 8.52 | 8.75 | 8.57 | qfq | 44,147,115 | 386,320,909 | 3.18% |
| 2025-08-21 | 8.46 | 8.56 | 8.42 | 8.48 | 8.30 | qfq | 16,359,102 | 138,707,156 | 0.24% |
| 2025-08-20 | 8.40 | 8.49 | 8.32 | 8.46 | 8.28 | qfq | 15,700,788 | 131,813,148 | 0.36% |
| 2025-08-19 | 8.41 | 8.50 | 8.35 | 8.43 | 8.25 | qfq | 17,284,268 | 145,592,056 | -0.47% |
| 2025-08-18 | 8.34 | 8.61 | 8.34 | 8.47 | 8.29 | qfq | 26,178,509 | 222,952,358 | 1.68% |
| 2025-08-15 | 8.14 | 8.33 | 8.12 | 8.33 | 8.16 | qfq | 16,460,365 | 135,818,645 | 2.33% |
| 2025-08-14 | 8.39 | 8.40 | 8.14 | 8.14 | 7.97 | qfq | 17,718,900 | 146,437,162 | -2.86% |
| 2025-08-13 | 8.28 | 8.44 | 8.25 | 8.38 | 8.21 | qfq | 19,807,854 | 165,918,489 | 1.21% |
| 2025-08-12 | 8.33 | 8.35 | 8.26 | 8.28 | 8.11 | qfq | 9,503,000 | 78,866,131 | -0.12% |
| 2025-08-11 | 8.20 | 8.33 | 8.17 | 8.29 | 8.12 | qfq | 12,057,274 | 99,899,936 | 0.61% |
| 2025-08-08 | 8.28 | 8.29 | 8.18 | 8.24 | 8.07 | qfq | 10,184,691 | 83,777,318 | -0.60% |
| 2025-08-07 | 8.32 | 8.36 | 8.28 | 8.29 | 8.12 | qfq | 9,832,477 | 81,698,148 | -0.36% |
| 2025-08-06 | 8.34 | 8.36 | 8.23 | 8.32 | 8.15 | qfq | 11,610,261 | 96,155,032 | -0.24% |
| 2025-08-05 | 8.25 | 8.37 | 8.25 | 8.34 | 8.17 | qfq | 12,280,113 | 102,084,380 | 1.09% |
| 2025-08-04 | 8.24 | 8.27 | 8.12 | 8.25 | 8.08 | qfq | 10,655,461 | 87,368,897 | -0.24% |
| 2025-08-01 | 8.22 | 8.31 | 8.17 | 8.27 | 8.10 | qfq | 12,766,300 | 105,131,199 | 0.49% |
| 2025-07-31 | 8.28 | 8.36 | 8.18 | 8.23 | 8.06 | qfq | 13,170,123 | 108,723,211 | -1.08% |
| 2025-07-30 | 8.36 | 8.40 | 8.27 | 8.32 | 8.15 | qfq | 14,141,997 | 117,850,282 | -0.36% |
| 2025-07-29 | 8.28 | 8.35 | 8.16 | 8.35 | 8.18 | qfq | 15,263,881 | 125,966,659 | 0.72% |
| 2025-07-28 | 8.39 | 8.42 | 8.28 | 8.29 | 8.12 | qfq | 14,734,280 | 122,771,201 | -1.07% |
| 2025-07-25 | 8.33 | 8.51 | 8.30 | 8.38 | 8.21 | qfq | 15,594,623 | 130,781,085 | 0.84% |
| 2025-07-24 | 8.21 | 8.31 | 8.20 | 8.31 | 8.14 | qfq | 10,482,637 | 86,666,774 | 0.85% |
| 2025-07-23 | 8.31 | 8.37 | 8.20 | 8.24 | 8.07 | qfq | 12,637,950 | 104,655,205 | -0.84% |
| 2025-07-22 | 8.25 | 8.31 | 8.20 | 8.31 | 8.14 | qfq | 13,616,099 | 112,486,172 | 0.97% |
| 2025-07-21 | 8.22 | 8.27 | 8.18 | 8.23 | 8.06 | qfq | 11,321,750 | 93,141,379 | 0.00% |
| 2025-07-18 | 8.20 | 8.26 | 8.14 | 8.23 | 8.06 | qfq | 12,108,058 | 99,320,463 | 0.61% |
| 2025-07-17 | 8.10 | 8.19 | 8.06 | 8.18 | 8.01 | qfq | 11,373,713 | 92,669,143 | 1.11% |
| 2025-07-16 | 8.02 | 8.12 | 8.00 | 8.09 | 7.92 | qfq | 10,644,163 | 85,972,754 | 1.13% |
| 2025-07-15 | 8.05 | 8.06 | 7.90 | 8.00 | 7.83 | qfq | 12,010,901 | 95,708,041 | -0.62% |
| 2025-07-14 | 8.15 | 8.15 | 8.03 | 8.05 | 7.88 | qfq | 13,441,101 | 108,490,854 | -1.35% |
| 2025-07-11 | 8.13 | 8.18 | 8.07 | 8.16 | 7.99 | qfq | 13,686,871 | 111,416,725 | 0.25% |
| 2025-07-10 | 8.07 | 8.16 | 8.04 | 8.14 | 7.97 | qfq | 11,309,893 | 91,889,605 | 0.74% |
| 2025-07-09 | 8.06 | 8.15 | 8.05 | 8.08 | 7.91 | qfq | 14,333,462 | 116,024,849 | 0.25% |
| 2025-07-08 | 7.96 | 8.08 | 7.94 | 8.06 | 7.89 | qfq | 13,076,565 | 105,024,074 | 1.26% |
| 2025-07-07 | 7.86 | 7.96 | 7.83 | 7.96 | 7.79 | qfq | 8,368,793 | 66,238,233 | 1.27% |
| 2025-07-04 | 7.90 | 7.92 | 7.83 | 7.86 | 7.70 | qfq | 9,691,041 | 76,327,475 | -0.51% |
| 2025-07-03 | 7.86 | 7.93 | 7.84 | 7.90 | 7.74 | qfq | 8,465,143 | 66,736,817 | 0.77% |
| 2025-07-02 | 7.88 | 7.90 | 7.81 | 7.84 | 7.68 | qfq | 9,991,113 | 78,398,809 | -0.51% |
| 2025-07-01 | 7.94 | 7.94 | 7.78 | 7.88 | 7.72 | qfq | 12,899,562 | 101,317,993 | -0.76% |
| 2025-06-30 | 7.94 | 7.99 | 7.93 | 7.94 | 7.77 | qfq | 9,805,900 | 78,023,842 | 0.13% |
| 2025-06-27 | 7.90 | 7.99 | 7.90 | 7.93 | 7.76 | qfq | 9,495,262 | 75,477,310 | 0.00% |
| 2025-06-26 | 7.92 | 7.96 | 7.88 | 7.93 | 7.76 | qfq | 9,959,600 | 78,985,529 | 0.00% |
| 2025-06-25 | 7.88 | 7.95 | 7.82 | 7.93 | 7.76 | qfq | 11,776,860 | 92,881,766 | 0.76% |
| 2025-06-24 | 7.68 | 7.88 | 7.67 | 7.87 | 7.71 | qfq | 10,673,679 | 83,502,981 | 2.74% |
| 2025-06-23 | 7.53 | 7.69 | 7.51 | 7.66 | 7.50 | qfq | 8,773,512 | 66,736,381 | 1.32% |
| 2025-06-20 | 7.69 | 7.73 | 7.55 | 7.56 | 7.40 | qfq | 10,166,500 | 77,394,359 | -1.56% |
| 2025-06-19 | 7.75 | 7.78 | 7.64 | 7.68 | 7.52 | qfq | 10,148,968 | 78,161,179 | -1.29% |
| 2025-06-18 | 7.89 | 7.92 | 7.74 | 7.78 | 7.62 | qfq | 9,204,968 | 71,767,551 | -1.39% |
| 2025-06-17 | 7.98 | 7.98 | 7.86 | 7.89 | 7.73 | qfq | 9,976,168 | 78,725,470 | -0.88% |
| 2025-06-16 | 7.82 | 7.99 | 7.80 | 7.96 | 7.79 | qfq | 13,591,900 | 107,761,295 | 1.79% |
| 2025-06-13 | 8.04 | 8.04 | 7.80 | 7.82 | 7.66 | qfq | 16,219,100 | 127,622,424 | -2.49% |
| 2025-06-12 | 7.96 | 8.08 | 7.95 | 8.02 | 7.85 | qfq | 14,670,578 | 117,717,739 | 0.38% |
| 2025-06-11 | 7.90 | 8.01 | 7.89 | 7.99 | 7.82 | qfq | 15,356,200 | 122,454,132 | 0.88% |
| 2025-06-10 | 7.93 | 7.96 | 7.78 | 7.92 | 7.75 | qfq | 15,476,304 | 122,124,631 | 0.00% |
| 2025-06-09 | 7.87 | 7.95 | 7.85 | 7.92 | 7.75 | qfq | 9,540,572 | 75,463,570 | 0.51% |
| 2025-06-06 | 7.90 | 7.93 | 7.83 | 7.88 | 7.72 | qfq | 9,557,500 | 75,154,718 | -0.51% |
| 2025-06-05 | 7.81 | 7.93 | 7.77 | 7.92 | 7.75 | qfq | 15,229,402 | 119,855,056 | 1.41% |
| 2025-06-04 | 7.72 | 7.81 | 7.68 | 7.81 | 7.65 | qfq | 9,463,096 | 73,505,035 | 1.17% |
| 2025-06-03 | 7.65 | 7.86 | 7.65 | 7.72 | 7.56 | qfq | 14,605,493 | 113,459,725 | 0.39% |
| 2025-05-30 | 7.83 | 7.83 | 7.66 | 7.69 | 7.53 | qfq | 8,899,587 | 68,627,386 | -1.16% |
| 2025-05-29 | 7.62 | 7.79 | 7.60 | 7.78 | 7.62 | qfq | 11,261,139 | 87,130,373 | 2.37% |
| 2025-05-28 | 7.62 | 7.67 | 7.58 | 7.60 | 7.44 | qfq | 5,855,341 | 44,568,268 | -0.26% |
| 2025-05-27 | 7.65 | 7.65 | 7.56 | 7.62 | 7.46 | qfq | 6,076,900 | 46,210,902 | -0.39% |
| 2025-05-26 | 7.53 | 7.69 | 7.53 | 7.65 | 7.49 | qfq | 9,169,916 | 69,924,645 | 1.59% |
| 2025-05-23 | 7.68 | 7.74 | 7.52 | 7.53 | 7.37 | qfq | 12,760,737 | 97,373,572 | -1.95% |
| 2025-05-22 | 7.78 | 7.84 | 7.65 | 7.68 | 7.52 | qfq | 11,945,036 | 92,187,349 | -1.54% |
| 2025-05-21 | 7.93 | 7.98 | 7.78 | 7.80 | 7.64 | qfq | 16,344,263 | 128,190,992 | -1.89% |
| 2025-05-20 | 7.72 | 7.95 | 7.68 | 7.95 | 7.78 | qfq | 18,076,801 | 141,925,504 | 2.98% |
| 2025-05-19 | 7.64 | 7.74 | 7.58 | 7.72 | 7.56 | qfq | 8,597,058 | 66,011,828 | 1.05% |
| 2025-05-16 | 7.63 | 7.69 | 7.61 | 7.64 | 7.48 | qfq | 7,693,126 | 58,861,793 | -0.13% |
| 2025-05-15 | 7.80 | 7.82 | 7.63 | 7.65 | 7.49 | qfq | 10,592,846 | 81,388,698 | -1.92% |
| 2025-05-14 | 7.77 | 7.86 | 7.69 | 7.80 | 7.64 | qfq | 12,773,855 | 99,242,974 | 0.52% |
| 2025-05-13 | 7.85 | 7.88 | 7.73 | 7.76 | 7.60 | qfq | 10,880,690 | 84,776,365 | -0.51% |
| 2025-05-12 | 7.82 | 7.84 | 7.74 | 7.80 | 7.64 | qfq | 10,294,540 | 80,135,189 | 0.91% |
| 2025-05-09 | 7.89 | 7.90 | 7.71 | 7.73 | 7.57 | qfq | 11,767,578 | 91,462,317 | -2.15% |
| 2025-05-08 | 7.82 | 7.92 | 7.77 | 7.90 | 7.74 | qfq | 13,983,520 | 109,906,672 | 1.15% |
| 2025-05-07 | 7.94 | 7.96 | 7.75 | 7.81 | 7.65 | qfq | 16,471,701 | 129,158,168 | -0.51% |
| 2025-05-06 | 7.74 | 7.89 | 7.72 | 7.85 | 7.69 | qfq | 18,214,500 | 142,495,453 | 1.95% |
| 2025-04-30 | 7.65 | 7.76 | 7.59 | 7.70 | 7.54 | qfq | 16,680,500 | 128,444,767 | 2.12% |
| 2025-04-29 | 7.46 | 7.60 | 7.45 | 7.54 | 7.38 | qfq | 9,419,441 | 71,160,058 | 0.80% |
| 2025-04-28 | 7.58 | 7.62 | 7.46 | 7.48 | 7.32 | qfq | 9,127,500 | 68,569,226 | -1.45% |
| 2025-04-25 | 7.52 | 7.67 | 7.52 | 7.59 | 7.43 | qfq | 10,807,000 | 82,206,625 | 0.93% |
| 2025-04-24 | 7.64 | 7.68 | 7.47 | 7.52 | 7.36 | qfq | 11,439,400 | 86,405,047 | -1.57% |
| 2025-04-23 | 7.67 | 7.72 | 7.60 | 7.64 | 7.48 | qfq | 10,649,422 | 81,564,122 | 0.13% |
| 2025-04-22 | 7.67 | 7.72 | 7.54 | 7.63 | 7.47 | qfq | 10,946,170 | 83,460,590 | -0.78% |
| 2025-04-21 | 7.60 | 7.69 | 7.50 | 7.69 | 7.53 | qfq | 9,848,479 | 75,294,986 | 1.72% |
| 2025-04-18 | 7.58 | 7.61 | 7.47 | 7.56 | 7.40 | qfq | 10,069,300 | 75,999,925 | -0.26% |
| 2025-04-17 | 7.54 | 7.66 | 7.50 | 7.58 | 7.42 | qfq | 9,775,000 | 74,393,308 | 0.00% |
| 2025-04-16 | 7.67 | 7.76 | 7.52 | 7.58 | 7.42 | qfq | 14,596,400 | 111,190,740 | -1.69% |
| 2025-04-15 | 7.68 | 7.77 | 7.62 | 7.71 | 7.55 | qfq | 13,520,700 | 103,967,069 | 0.52% |
| 2025-04-14 | 7.64 | 7.73 | 7.60 | 7.67 | 7.51 | qfq | 15,871,210 | 121,509,670 | 1.46% |
| 2025-04-11 | 7.50 | 7.66 | 7.47 | 7.56 | 7.40 | qfq | 14,650,500 | 111,014,009 | 0.13% |
| 2025-04-10 | 7.54 | 7.72 | 7.52 | 7.55 | 7.39 | qfq | 22,109,395 | 168,217,952 | 1.21% |
| 2025-04-09 | 7.11 | 7.51 | 6.83 | 7.46 | 7.30 | qfq | 32,761,312 | 235,894,915 | 3.04% |
| 2025-04-08 | 7.38 | 7.44 | 7.09 | 7.24 | 7.09 | qfq | 37,009,100 | 267,284,899 | -2.69% |
| 2025-04-07 | 7.90 | 7.98 | 7.44 | 7.44 | 7.28 | qfq | 23,697,633 | 179,211,383 | -10.04% |
| 2025-04-03 | 8.19 | 8.36 | 8.19 | 8.27 | 8.10 | qfq | 12,436,100 | 102,916,202 | -0.24% |
| 2025-04-02 | 8.18 | 8.37 | 8.17 | 8.29 | 8.12 | qfq | 13,615,800 | 112,944,159 | 0.97% |
| 2025-04-01 | 8.29 | 8.33 | 8.19 | 8.21 | 8.04 | qfq | 15,497,100 | 127,964,608 | -0.97% |
| 2025-03-31 | 8.27 | 8.32 | 8.06 | 8.29 | 8.12 | qfq | 23,157,700 | 189,982,489 | -0.24% |
| 2025-03-28 | 8.29 | 8.44 | 8.27 | 8.31 | 8.14 | qfq | 17,235,909 | 143,835,272 | 0.24% |
| 2025-03-27 | 8.36 | 8.40 | 8.20 | 8.29 | 8.12 | qfq | 16,776,300 | 139,147,845 | -0.72% |
| 2025-03-26 | 8.35 | 8.47 | 8.34 | 8.35 | 8.18 | qfq | 15,288,158 | 128,244,249 | 0.00% |
| 2025-03-25 | 8.48 | 8.54 | 8.33 | 8.35 | 8.18 | qfq | 23,920,700 | 201,211,420 | -1.53% |
| 2025-03-24 | 8.70 | 8.78 | 8.34 | 8.48 | 8.30 | qfq | 46,559,800 | 395,710,346 | -3.20% |
| 2025-03-21 | 8.84 | 9.01 | 8.74 | 8.76 | 8.58 | qfq | 41,344,300 | 366,612,668 | -1.57% |
| 2025-03-20 | 8.77 | 9.18 | 8.71 | 8.90 | 8.71 | qfq | 58,608,400 | 523,493,555 | 1.48% |
| 2025-03-19 | 8.88 | 8.93 | 8.71 | 8.77 | 8.59 | qfq | 40,842,400 | 359,025,255 | -1.13% |
| 2025-03-18 | 8.83 | 9.16 | 8.76 | 8.87 | 8.68 | qfq | 59,450,701 | 532,003,916 | 0.68% |
| 2025-03-17 | 8.96 | 9.00 | 8.75 | 8.81 | 8.63 | qfq | 63,877,500 | 564,616,789 | -2.54% |
| 2025-03-14 | 8.99 | 9.20 | 8.65 | 9.04 | 8.85 | qfq | 98,762,678 | 876,876,238 | -0.44% |
| 2025-03-13 | 9.62 | 9.80 | 8.86 | 9.08 | 8.89 | qfq | 144,138,529 | 1,343,455,844 | -4.02% |
| 2025-03-12 | 9.46 | 9.46 | 9.46 | 9.46 | 9.26 | qfq | 17,986,122 | 170,148,714 | 10.00% |
| 2025-03-11 | 8.14 | 8.60 | 8.13 | 8.60 | 8.42 | qfq | 31,176,052 | 261,359,915 | 4.12% |
| 2025-03-10 | 8.41 | 8.41 | 8.16 | 8.26 | 8.09 | qfq | 24,684,679 | 203,507,822 | -1.20% |
| 2025-03-07 | 8.55 | 8.66 | 8.31 | 8.36 | 8.19 | qfq | 33,460,425 | 284,174,040 | -1.30% |
| 2025-03-06 | 8.21 | 8.51 | 8.18 | 8.47 | 8.29 | qfq | 40,699,800 | 341,245,384 | 4.05% |
| 2025-03-05 | 8.10 | 8.27 | 8.03 | 8.14 | 7.97 | qfq | 26,021,100 | 211,276,936 | 0.12% |
| 2025-03-04 | 7.91 | 8.28 | 7.83 | 8.13 | 7.96 | qfq | 28,922,400 | 233,186,674 | 2.52% |
| 2025-03-03 | 7.95 | 8.03 | 7.85 | 7.93 | 7.76 | qfq | 18,580,100 | 147,704,886 | 0.13% |
| 2025-02-28 | 8.13 | 8.16 | 7.89 | 7.92 | 7.75 | qfq | 26,172,500 | 209,879,291 | -3.41% |
| 2025-02-27 | 8.38 | 8.43 | 8.06 | 8.20 | 8.03 | qfq | 34,829,550 | 286,301,534 | -2.15% |
| 2025-02-26 | 8.46 | 8.55 | 8.31 | 8.38 | 8.21 | qfq | 32,705,933 | 274,115,917 | -0.12% |
| 2025-02-25 | 8.49 | 8.57 | 8.37 | 8.39 | 8.21 | qfq | 40,342,977 | 341,047,436 | -2.89% |
| 2025-02-24 | 8.91 | 9.01 | 8.54 | 8.64 | 8.46 | qfq | 67,563,521 | 587,755,452 | -2.70% |
| 2025-02-21 | 8.78 | 9.26 | 8.77 | 8.88 | 8.69 | qfq | 107,087,219 | 967,732,339 | 5.46% |
| 2025-02-20 | 8.44 | 8.77 | 8.37 | 8.42 | 8.24 | qfq | 52,060,701 | 442,034,465 | 0.00% |
| 2025-02-19 | 8.28 | 8.49 | 8.21 | 8.42 | 8.24 | qfq | 63,399,351 | 530,829,054 | 2.68% |
| 2025-02-18 | 9.07 | 9.10 | 8.18 | 8.20 | 8.03 | qfq | 111,228,852 | 950,277,274 | -9.79% |
| 2025-02-17 | 8.93 | 9.77 | 8.86 | 9.09 | 8.90 | qfq | 136,707,436 | 1,263,701,367 | 1.45% |
| 2025-02-14 | 9.02 | 9.15 | 8.49 | 8.96 | 8.77 | qfq | 136,289,989 | 1,203,341,059 | -4.98% |
| 2025-02-13 | 10.24 | 10.24 | 8.83 | 9.43 | 9.23 | qfq | 203,856,874 | 1,950,835,167 | 1.18% |
| 2025-02-12 | 8.60 | 9.32 | 8.14 | 9.32 | 9.13 | qfq | 79,002,618 | 701,394,543 | 10.04% |
| 2025-02-11 | 8.08 | 8.47 | 7.89 | 8.47 | 8.29 | qfq | 83,010,285 | 684,314,587 | 10.00% |
| 2025-02-10 | 7.50 | 7.74 | 7.47 | 7.70 | 7.54 | qfq | 20,737,044 | 158,217,549 | 2.80% |
| 2025-02-07 | 7.33 | 7.62 | 7.25 | 7.49 | 7.33 | qfq | 23,497,787 | 175,365,890 | 2.04% |
| 2025-02-06 | 7.22 | 7.38 | 7.14 | 7.34 | 7.19 | qfq | 15,562,314 | 113,615,917 | 1.38% |
| 2025-02-05 | 7.28 | 7.37 | 7.17 | 7.24 | 7.09 | qfq | 13,147,110 | 95,520,586 | 0.70% |
| 2025-01-27 | 7.16 | 7.32 | 7.13 | 7.19 | 7.04 | qfq | 14,766,896 | 107,034,954 | 0.84% |
| 2025-01-24 | 6.93 | 7.15 | 6.92 | 7.13 | 6.98 | qfq | 12,485,731 | 88,265,032 | 2.59% |
| 2025-01-23 | 6.91 | 7.06 | 6.86 | 6.95 | 6.80 | qfq | 10,257,368 | 71,725,848 | 1.61% |
| 2025-01-22 | 6.91 | 6.93 | 6.78 | 6.84 | 6.70 | qfq | 8,252,711 | 56,383,450 | -1.30% |
| 2025-01-21 | 7.05 | 7.08 | 6.88 | 6.93 | 6.79 | qfq | 7,963,561 | 55,262,925 | -1.14% |
| 2025-01-20 | 7.00 | 7.08 | 6.97 | 7.01 | 6.86 | qfq | 8,430,464 | 59,231,598 | 1.15% |
| 2025-01-17 | 6.93 | 7.01 | 6.90 | 6.93 | 6.79 | qfq | 9,912,800 | 68,896,091 | -0.86% |
| 2025-01-16 | 6.86 | 7.13 | 6.84 | 6.99 | 6.84 | qfq | 16,722,000 | 117,295,536 | 1.90% |
| 2025-01-15 | 6.80 | 6.93 | 6.76 | 6.86 | 6.72 | qfq | 13,562,131 | 92,786,312 | 0.88% |
| 2025-01-14 | 6.54 | 6.80 | 6.53 | 6.80 | 6.66 | qfq | 14,187,481 | 95,079,551 | 4.13% |
| 2025-01-13 | 6.48 | 6.58 | 6.40 | 6.53 | 6.39 | qfq | 10,078,800 | 65,557,009 | -0.31% |
| 2025-01-10 | 6.70 | 6.75 | 6.53 | 6.55 | 6.41 | qfq | 10,103,394 | 67,056,803 | -2.38% |
| 2025-01-09 | 6.74 | 6.80 | 6.70 | 6.71 | 6.57 | qfq | 10,464,021 | 70,597,888 | -0.45% |
| 2025-01-08 | 6.77 | 6.79 | 6.58 | 6.74 | 6.60 | qfq | 14,076,349 | 94,265,340 | -1.03% |
| 2025-01-07 | 6.80 | 6.86 | 6.71 | 6.81 | 6.67 | qfq | 11,719,596 | 79,413,966 | 0.15% |
| 2025-01-06 | 6.81 | 6.93 | 6.73 | 6.80 | 6.66 | qfq | 12,374,988 | 84,347,600 | -0.29% |
| 2025-01-03 | 7.07 | 7.12 | 6.79 | 6.82 | 6.68 | qfq | 17,170,739 | 119,168,143 | -3.26% |
| 2025-01-02 | 7.20 | 7.33 | 6.99 | 7.05 | 6.90 | qfq | 17,246,000 | 123,549,914 | -2.08% |
| 2024-12-31 | 7.51 | 7.56 | 7.19 | 7.20 | 7.05 | qfq | 16,263,200 | 119,243,737 | -3.74% |
| 2024-12-30 | 7.46 | 7.58 | 7.37 | 7.48 | 7.32 | qfq | 11,141,270 | 83,350,387 | -0.13% |
| 2024-12-27 | 7.42 | 7.68 | 7.32 | 7.49 | 7.33 | qfq | 15,479,370 | 116,718,201 | 1.49% |
| 2024-12-26 | 7.41 | 7.55 | 7.36 | 7.38 | 7.23 | qfq | 11,700,772 | 87,234,878 | -0.67% |
| 2024-12-25 | 7.54 | 7.56 | 7.29 | 7.43 | 7.27 | qfq | 13,323,784 | 98,490,117 | -1.46% |
| 2024-12-24 | 7.50 | 7.58 | 7.45 | 7.54 | 7.38 | qfq | 14,267,100 | 107,081,042 | 0.53% |
| 2024-12-23 | 7.85 | 7.86 | 7.49 | 7.50 | 7.34 | qfq | 24,426,655 | 185,999,339 | -4.46% |
| 2024-12-20 | 7.94 | 8.02 | 7.81 | 7.85 | 7.69 | qfq | 19,338,402 | 152,397,291 | -1.51% |
| 2024-12-19 | 7.99 | 8.04 | 7.78 | 7.97 | 7.80 | qfq | 24,820,702 | 196,209,050 | -0.87% |
| 2024-12-18 | 7.95 | 8.19 | 7.85 | 8.04 | 7.87 | qfq | 31,167,677 | 251,000,030 | 2.29% |
| 2024-12-17 | 8.26 | 8.29 | 7.80 | 7.86 | 7.70 | qfq | 38,169,114 | 303,266,953 | -5.42% |
| 2024-12-16 | 8.37 | 8.44 | 8.09 | 8.31 | 8.14 | qfq | 52,434,659 | 432,227,171 | -1.07% |
| 2024-12-13 | 8.00 | 8.69 | 7.96 | 8.40 | 8.22 | qfq | 83,048,573 | 695,310,048 | 4.22% |
| 2024-12-12 | 8.06 | 8.08 | 7.91 | 8.06 | 7.89 | qfq | 22,984,835 | 183,849,838 | 0.50% |
| 2024-12-11 | 7.78 | 8.07 | 7.78 | 8.02 | 7.85 | qfq | 25,395,039 | 202,229,835 | 3.22% |
| 2024-12-10 | 7.97 | 8.03 | 7.77 | 7.77 | 7.61 | qfq | 19,820,200 | 155,900,774 | -0.26% |
| 2024-12-09 | 7.95 | 7.95 | 7.70 | 7.79 | 7.63 | qfq | 22,616,038 | 176,677,102 | -2.01% |
| 2024-12-06 | 7.62 | 7.98 | 7.58 | 7.95 | 7.78 | qfq | 32,044,939 | 250,748,329 | 4.74% |
| 2024-12-05 | 7.41 | 7.62 | 7.38 | 7.59 | 7.43 | qfq | 15,004,330 | 113,178,485 | 2.29% |
| 2024-12-04 | 7.64 | 7.64 | 7.38 | 7.42 | 7.27 | qfq | 16,362,426 | 122,461,393 | -3.01% |
| 2024-12-03 | 7.72 | 7.73 | 7.57 | 7.65 | 7.49 | qfq | 16,581,348 | 126,761,659 | -1.03% |
| 2024-12-02 | 7.60 | 7.78 | 7.56 | 7.73 | 7.57 | qfq | 17,450,085 | 134,410,365 | 1.71% |
| 2024-11-29 | 7.55 | 7.67 | 7.49 | 7.60 | 7.44 | qfq | 15,361,419 | 116,596,946 | 0.66% |
| 2024-11-28 | 7.55 | 7.73 | 7.51 | 7.55 | 7.39 | qfq | 11,827,816 | 89,957,982 | -0.66% |
| 2024-11-27 | 7.35 | 7.60 | 7.22 | 7.60 | 7.44 | qfq | 16,279,005 | 120,254,778 | 2.84% |
| 2024-11-26 | 7.46 | 7.61 | 7.37 | 7.39 | 7.24 | qfq | 13,232,115 | 99,068,843 | -1.07% |
| 2024-11-25 | 7.38 | 7.49 | 7.22 | 7.47 | 7.31 | qfq | 14,634,217 | 107,687,956 | 1.22% |
| 2024-11-22 | 7.64 | 7.80 | 7.35 | 7.38 | 7.23 | qfq | 20,993,786 | 159,717,098 | -3.53% |
| 2024-11-21 | 7.55 | 7.73 | 7.53 | 7.65 | 7.49 | qfq | 17,287,900 | 132,198,207 | 0.92% |
| 2024-11-20 | 7.45 | 7.66 | 7.40 | 7.58 | 7.42 | qfq | 17,403,186 | 131,087,797 | 1.47% |
| 2024-11-19 | 7.47 | 7.54 | 7.28 | 7.47 | 7.31 | qfq | 19,740,612 | 146,126,583 | -0.13% |
| 2024-11-18 | 7.52 | 7.66 | 7.30 | 7.48 | 7.32 | qfq | 23,411,671 | 174,983,158 | 0.54% |
| 2024-11-15 | 7.44 | 7.68 | 7.43 | 7.44 | 7.28 | qfq | 19,751,596 | 149,563,045 | -0.13% |
| 2024-11-14 | 7.78 | 7.80 | 7.42 | 7.45 | 7.29 | qfq | 23,042,840 | 174,888,960 | -4.73% |
| 2024-11-13 | 7.66 | 7.86 | 7.66 | 7.82 | 7.66 | qfq | 22,353,675 | 173,481,599 | 1.30% |
| 2024-11-12 | 8.09 | 8.10 | 7.63 | 7.72 | 7.56 | qfq | 36,994,444 | 291,099,340 | -2.15% |
| 2024-11-11 | 7.59 | 7.98 | 7.55 | 7.89 | 7.73 | qfq | 33,205,988 | 258,739,852 | 4.09% |
| 2024-11-08 | 7.69 | 7.77 | 7.54 | 7.58 | 7.42 | qfq | 19,992,902 | 152,976,654 | -1.30% |
| 2024-11-07 | 7.44 | 7.69 | 7.43 | 7.68 | 7.52 | qfq | 19,575,534 | 148,783,251 | 2.26% |
| 2024-11-06 | 7.43 | 7.64 | 7.40 | 7.51 | 7.35 | qfq | 22,582,847 | 170,256,401 | 1.21% |
| 2024-11-05 | 7.26 | 7.42 | 7.22 | 7.42 | 7.27 | qfq | 15,021,770 | 110,446,629 | 2.06% |
| 2024-11-04 | 7.17 | 7.28 | 7.14 | 7.27 | 7.12 | qfq | 12,480,094 | 90,129,110 | 1.25% |
| 2024-11-01 | 7.41 | 7.48 | 7.16 | 7.18 | 7.03 | qfq | 18,603,101 | 134,824,286 | -3.62% |
| 2024-10-31 | 7.40 | 7.52 | 7.26 | 7.45 | 7.29 | qfq | 16,954,199 | 125,610,842 | 1.50% |
| 2024-10-30 | 7.24 | 7.37 | 7.20 | 7.34 | 7.19 | qfq | 13,030,745 | 94,867,311 | 1.10% |
| 2024-10-29 | 7.50 | 7.61 | 7.23 | 7.26 | 7.11 | qfq | 18,243,692 | 134,338,559 | -2.94% |
| 2024-10-28 | 7.27 | 7.52 | 7.25 | 7.48 | 7.32 | qfq | 18,063,692 | 134,053,505 | 3.31% |
| 2024-10-25 | 7.07 | 7.28 | 7.07 | 7.24 | 7.09 | qfq | 17,566,452 | 126,630,595 | 2.26% |
| 2024-10-24 | 7.07 | 7.10 | 6.93 | 7.08 | 6.93 | qfq | 11,583,200 | 81,419,090 | -0.28% |
| 2024-10-23 | 7.18 | 7.19 | 7.08 | 7.10 | 6.95 | qfq | 14,395,100 | 102,699,704 | -1.25% |
| 2024-10-22 | 7.06 | 7.32 | 7.05 | 7.19 | 7.04 | qfq | 19,161,229 | 137,423,318 | 1.70% |
| 2024-10-21 | 7.05 | 7.14 | 7.00 | 7.07 | 6.92 | qfq | 14,888,773 | 105,347,991 | 0.28% |
| 2024-10-18 | 6.88 | 7.19 | 6.81 | 7.05 | 6.90 | qfq | 16,749,482 | 116,787,672 | 2.77% |
| 2024-10-17 | 6.98 | 7.07 | 6.86 | 6.86 | 6.72 | qfq | 10,978,545 | 76,443,579 | -1.58% |
| 2024-10-16 | 6.86 | 7.08 | 6.80 | 6.97 | 6.82 | qfq | 10,184,687 | 70,892,549 | 1.16% |
| 2024-10-15 | 6.95 | 7.11 | 6.88 | 6.89 | 6.75 | qfq | 12,453,564 | 87,012,603 | -1.57% |
| 2024-10-14 | 6.90 | 7.04 | 6.79 | 7.00 | 6.85 | qfq | 14,949,662 | 103,616,573 | 1.45% |
| 2024-10-11 | 7.13 | 7.14 | 6.82 | 6.90 | 6.76 | qfq | 16,722,192 | 116,396,064 | -2.95% |
| 2024-10-10 | 7.23 | 7.40 | 7.03 | 7.11 | 6.96 | qfq | 20,530,323 | 147,784,182 | -0.14% |
| 2024-10-09 | 7.70 | 7.70 | 7.07 | 7.12 | 6.97 | qfq | 30,901,306 | 227,659,554 | -9.41% |
| 2024-10-08 | 8.20 | 8.20 | 7.48 | 7.86 | 7.70 | qfq | 37,773,666 | 295,624,298 | 5.22% |
| 2024-09-30 | 6.98 | 7.47 | 6.98 | 7.47 | 7.31 | qfq | 32,680,156 | 238,062,738 | 10.01% |
| 2024-09-27 | 6.69 | 6.89 | 6.67 | 6.79 | 6.65 | qfq | 20,778,478 | 140,639,950 | 2.41% |
| 2024-09-26 | 6.39 | 6.63 | 6.39 | 6.63 | 6.49 | qfq | 13,274,982 | 86,598,203 | 3.76% |
| 2024-09-25 | 6.42 | 6.57 | 6.38 | 6.39 | 6.26 | qfq | 14,924,284 | 96,778,056 | 0.47% |
| 2024-09-24 | 6.14 | 6.37 | 6.14 | 6.36 | 6.23 | qfq | 10,275,194 | 64,495,614 | 3.75% |
| 2024-09-23 | 6.08 | 6.16 | 6.05 | 6.13 | 6.00 | qfq | 6,476,800 | 39,609,211 | 0.82% |
| 2024-09-20 | 6.17 | 6.22 | 6.04 | 6.08 | 5.95 | qfq | 7,686,100 | 46,965,275 | -1.78% |
| 2024-09-19 | 6.08 | 6.20 | 5.99 | 6.19 | 6.06 | qfq | 6,536,612 | 40,070,695 | 2.31% |
| 2024-09-18 | 6.16 | 6.16 | 5.96 | 6.05 | 5.92 | qfq | 6,508,419 | 39,304,437 | -1.47% |
| 2024-09-13 | 6.15 | 6.22 | 6.12 | 6.14 | 6.01 | qfq | 4,693,500 | 28,948,934 | -0.49% |
| 2024-09-12 | 6.17 | 6.26 | 6.15 | 6.17 | 6.04 | qfq | 3,495,530 | 21,663,865 | -0.16% |
| 2024-09-11 | 6.25 | 6.27 | 6.14 | 6.18 | 6.05 | qfq | 3,884,700 | 24,048,792 | -1.59% |
| 2024-09-10 | 6.20 | 6.30 | 6.02 | 6.28 | 6.15 | qfq | 7,598,400 | 46,820,937 | 1.29% |
| 2024-09-09 | 6.18 | 6.26 | 6.14 | 6.20 | 6.07 | qfq | 5,189,990 | 32,214,764 | 0.16% |
| 2024-09-06 | 6.29 | 6.30 | 6.19 | 6.19 | 6.06 | qfq | 5,118,082 | 31,885,374 | -1.59% |
| 2024-09-05 | 6.18 | 6.30 | 6.14 | 6.29 | 6.16 | qfq | 4,440,519 | 27,787,347 | 1.62% |
| 2024-09-04 | 6.17 | 6.24 | 6.14 | 6.19 | 6.06 | qfq | 5,153,706 | 31,942,458 | -0.48% |
| 2024-09-03 | 6.12 | 6.22 | 6.11 | 6.22 | 6.09 | qfq | 5,909,400 | 36,513,606 | 1.97% |
| 2024-09-02 | 6.27 | 6.30 | 6.08 | 6.10 | 5.97 | qfq | 9,505,800 | 58,761,748 | -3.02% |
| 2024-08-30 | 6.15 | 6.37 | 6.13 | 6.29 | 6.16 | qfq | 9,477,999 | 59,569,809 | 2.11% |
| 2024-08-29 | 6.15 | 6.22 | 6.10 | 6.16 | 6.03 | qfq | 4,372,182 | 26,936,491 | -0.16% |
| 2024-08-28 | 6.05 | 6.21 | 5.94 | 6.17 | 6.04 | qfq | 6,456,106 | 39,476,310 | 2.49% |
| 2024-08-27 | 6.09 | 6.17 | 6.01 | 6.02 | 5.89 | qfq | 5,437,954 | 32,978,013 | -1.47% |
| 2024-08-26 | 6.08 | 6.16 | 5.98 | 6.11 | 5.98 | qfq | 6,741,279 | 41,051,463 | -3.02% |
| 2024-08-23 | 6.25 | 6.32 | 6.19 | 6.30 | 5.95 | qfq | 5,730,500 | 35,884,047 | 0.48% |
| 2024-08-22 | 6.39 | 6.43 | 6.24 | 6.27 | 5.92 | qfq | 7,784,420 | 49,246,193 | -2.03% |
| 2024-08-21 | 6.55 | 6.59 | 6.38 | 6.40 | 6.05 | qfq | 7,419,006 | 48,011,022 | -1.99% |
| 2024-08-20 | 6.63 | 6.67 | 6.49 | 6.53 | 6.17 | qfq | 9,541,081 | 62,571,277 | -1.36% |
| 2024-08-19 | 6.48 | 6.70 | 6.43 | 6.62 | 6.26 | qfq | 13,904,200 | 91,787,543 | 2.64% |
| 2024-08-16 | 6.42 | 6.47 | 6.38 | 6.45 | 6.09 | qfq | 6,520,400 | 41,967,463 | 0.31% |
| 2024-08-15 | 6.30 | 6.48 | 6.29 | 6.43 | 6.08 | qfq | 7,110,000 | 45,509,952 | 1.58% |
| 2024-08-14 | 6.29 | 6.37 | 6.28 | 6.33 | 5.98 | qfq | 5,544,700 | 35,118,599 | 0.48% |
| 2024-08-13 | 6.24 | 6.33 | 6.22 | 6.30 | 5.95 | qfq | 5,205,700 | 32,682,745 | 0.80% |
| 2024-08-12 | 6.24 | 6.31 | 6.19 | 6.25 | 5.91 | qfq | 5,457,842 | 34,159,055 | 0.32% |
| 2024-08-09 | 6.35 | 6.36 | 6.23 | 6.23 | 5.89 | qfq | 5,369,300 | 33,784,954 | -1.42% |
| 2024-08-08 | 6.23 | 6.33 | 6.17 | 6.32 | 5.97 | qfq | 6,827,477 | 42,750,720 | 1.12% |
| 2024-08-07 | 6.23 | 6.29 | 6.22 | 6.25 | 5.91 | qfq | 4,784,700 | 29,951,354 | -0.16% |
| 2024-08-06 | 6.24 | 6.31 | 6.16 | 6.26 | 5.92 | qfq | 6,120,814 | 38,179,216 | 1.29% |
| 2024-08-05 | 6.18 | 6.35 | 6.18 | 6.18 | 5.84 | qfq | 9,895,533 | 62,034,387 | -0.64% |
| 2024-08-02 | 6.24 | 6.32 | 6.20 | 6.22 | 5.88 | qfq | 6,810,200 | 42,686,102 | -1.11% |
| 2024-08-01 | 6.30 | 6.38 | 6.26 | 6.29 | 5.94 | qfq | 9,182,300 | 57,851,140 | -0.32% |
| 2024-07-31 | 6.16 | 6.33 | 6.13 | 6.31 | 5.96 | qfq | 16,666,343 | 104,364,725 | 1.77% |
| 2024-07-30 | 6.09 | 6.44 | 6.04 | 6.20 | 5.86 | qfq | 18,509,049 | 115,247,751 | 1.81% |
| 2024-07-29 | 6.03 | 6.12 | 5.97 | 6.09 | 5.75 | qfq | 7,327,900 | 44,440,837 | 1.33% |
| 2024-07-26 | 5.95 | 6.04 | 5.93 | 6.01 | 5.68 | qfq | 6,046,110 | 36,196,682 | 1.01% |
| 2024-07-25 | 5.79 | 5.99 | 5.76 | 5.95 | 5.62 | qfq | 7,750,936 | 45,805,049 | 2.59% |
| 2024-07-24 | 5.85 | 5.92 | 5.80 | 5.80 | 5.48 | qfq | 6,535,576 | 38,218,603 | -1.36% |
| 2024-07-23 | 5.97 | 6.03 | 5.88 | 5.88 | 5.56 | qfq | 5,133,250 | 30,634,608 | -2.00% |
| 2024-07-22 | 6.03 | 6.06 | 5.91 | 6.00 | 5.67 | qfq | 7,900,200 | 47,182,334 | -0.83% |
| 2024-07-19 | 5.96 | 6.12 | 5.94 | 6.05 | 5.72 | qfq | 7,630,750 | 46,068,689 | 1.00% |
| 2024-07-18 | 5.96 | 5.99 | 5.83 | 5.99 | 5.66 | qfq | 7,262,518 | 42,876,605 | 0.34% |
| 2024-07-17 | 5.98 | 6.06 | 5.96 | 5.97 | 5.64 | qfq | 6,447,300 | 38,678,764 | -0.17% |
| 2024-07-16 | 5.97 | 6.04 | 5.93 | 5.98 | 5.65 | qfq | 6,456,753 | 38,618,007 | 0.17% |
| 2024-07-15 | 6.05 | 6.05 | 5.95 | 5.97 | 5.64 | qfq | 8,177,722 | 49,000,512 | -1.32% |
| 2024-07-12 | 6.18 | 6.24 | 6.02 | 6.05 | 5.72 | qfq | 11,457,000 | 69,911,700 | -2.73% |
| 2024-07-11 | 6.16 | 6.23 | 6.08 | 6.22 | 5.88 | qfq | 8,902,006 | 54,969,050 | 2.98% |
| 2024-07-10 | 6.18 | 6.24 | 6.03 | 6.04 | 5.71 | qfq | 7,517,414 | 45,923,596 | -2.27% |
| 2024-07-09 | 6.11 | 6.21 | 6.02 | 6.18 | 5.84 | qfq | 7,362,641 | 45,181,812 | 1.31% |
| 2024-07-08 | 6.22 | 6.23 | 6.07 | 6.10 | 5.76 | qfq | 7,638,797 | 46,745,927 | -1.93% |
| 2024-07-05 | 6.17 | 6.31 | 6.11 | 6.22 | 5.88 | qfq | 7,186,578 | 44,733,018 | 0.65% |
| 2024-07-04 | 6.36 | 6.39 | 6.16 | 6.18 | 5.84 | qfq | 5,936,535 | 37,000,681 | -2.83% |
| 2024-07-03 | 6.39 | 6.45 | 6.33 | 6.36 | 6.01 | qfq | 5,336,543 | 34,181,927 | -0.31% |
| 2024-07-02 | 6.37 | 6.47 | 6.35 | 6.38 | 6.03 | qfq | 6,500,733 | 41,661,788 | 0.47% |
| 2024-07-01 | 6.26 | 6.38 | 6.18 | 6.35 | 6.00 | qfq | 7,437,044 | 46,803,474 | 1.11% |
| 2024-06-28 | 6.28 | 6.42 | 6.26 | 6.28 | 5.93 | qfq | 7,666,801 | 48,652,292 | -0.95% |
| 2024-06-27 | 6.38 | 6.43 | 6.33 | 6.34 | 5.99 | qfq | 9,333,131 | 59,537,364 | -0.63% |
| 2024-06-26 | 6.07 | 6.40 | 6.04 | 6.38 | 6.03 | qfq | 10,134,930 | 63,296,615 | 4.93% |
| 2024-06-25 | 6.10 | 6.18 | 6.01 | 6.08 | 5.75 | qfq | 7,394,000 | 45,051,213 | -0.49% |
| 2024-06-24 | 6.25 | 6.25 | 6.06 | 6.11 | 5.77 | qfq | 9,158,158 | 56,225,246 | -2.24% |
| 2024-06-21 | 6.20 | 6.32 | 6.15 | 6.25 | 5.91 | qfq | 7,416,806 | 46,431,472 | 0.97% |
| 2024-06-20 | 6.34 | 6.38 | 6.19 | 6.19 | 5.85 | qfq | 10,941,500 | 68,436,464 | -2.98% |
| 2024-06-19 | 6.48 | 6.51 | 6.36 | 6.38 | 6.03 | qfq | 6,912,100 | 44,354,257 | -1.54% |
| 2024-06-18 | 6.47 | 6.60 | 6.46 | 6.48 | 6.12 | qfq | 7,224,000 | 47,088,171 | 0.15% |
| 2024-06-17 | 6.54 | 6.62 | 6.47 | 6.47 | 6.11 | qfq | 7,263,833 | 47,432,252 | -1.97% |
| 2024-06-14 | 6.59 | 6.64 | 6.52 | 6.60 | 6.24 | qfq | 7,752,448 | 51,054,031 | 0.00% |
| 2024-06-13 | 6.68 | 6.68 | 6.55 | 6.60 | 6.24 | qfq | 6,118,300 | 40,368,202 | -1.20% |
| 2024-06-12 | 6.54 | 6.68 | 6.50 | 6.68 | 6.31 | qfq | 7,639,522 | 50,538,911 | 2.30% |
| 2024-06-11 | 6.55 | 6.58 | 6.43 | 6.53 | 6.17 | qfq | 6,627,916 | 43,151,393 | -0.61% |
| 2024-06-07 | 6.48 | 6.60 | 6.42 | 6.57 | 6.21 | qfq | 9,800,936 | 63,888,079 | 1.86% |
| 2024-06-06 | 6.58 | 6.60 | 6.39 | 6.45 | 6.09 | qfq | 11,539,020 | 74,495,470 | -1.68% |
| 2024-06-05 | 6.65 | 6.70 | 6.55 | 6.56 | 6.20 | qfq | 9,202,857 | 60,936,736 | -1.50% |
| 2024-06-04 | 6.72 | 6.77 | 6.57 | 6.66 | 6.29 | qfq | 14,883,000 | 98,982,482 | -1.33% |
| 2024-06-03 | 6.83 | 6.95 | 6.65 | 6.75 | 6.38 | qfq | 14,134,500 | 95,916,416 | -0.88% |
| 2024-05-31 | 6.79 | 6.85 | 6.77 | 6.81 | 6.43 | qfq | 7,088,700 | 48,273,835 | 0.59% |
| 2024-05-30 | 6.70 | 6.82 | 6.65 | 6.77 | 6.40 | qfq | 9,516,117 | 64,282,029 | 0.59% |
| 2024-05-29 | 6.75 | 6.84 | 6.69 | 6.73 | 6.36 | qfq | 10,532,100 | 71,041,141 | -0.44% |
| 2024-05-28 | 6.88 | 6.93 | 6.73 | 6.76 | 6.39 | qfq | 10,722,982 | 73,069,219 | -2.59% |
| 2024-05-27 | 7.02 | 7.10 | 6.80 | 6.94 | 6.56 | qfq | 13,650,530 | 94,370,022 | -1.56% |
| 2024-05-24 | 7.12 | 7.17 | 7.03 | 7.05 | 6.66 | qfq | 6,300,900 | 44,748,563 | -0.98% |
| 2024-05-23 | 7.35 | 7.36 | 7.09 | 7.12 | 6.73 | qfq | 11,882,500 | 85,403,295 | -3.26% |
| 2024-05-22 | 7.31 | 7.39 | 7.27 | 7.36 | 6.95 | qfq | 7,417,050 | 54,492,349 | 0.41% |
| 2024-05-21 | 7.40 | 7.51 | 7.31 | 7.33 | 6.93 | qfq | 9,242,217 | 68,448,223 | -0.54% |
| 2024-05-20 | 7.32 | 7.44 | 7.26 | 7.37 | 6.96 | qfq | 9,432,903 | 69,575,554 | 0.55% |
| 2024-05-17 | 7.30 | 7.34 | 7.21 | 7.33 | 6.93 | qfq | 7,131,558 | 51,831,219 | 0.55% |
| 2024-05-16 | 7.14 | 7.40 | 7.14 | 7.29 | 6.89 | qfq | 12,166,175 | 88,655,820 | 2.10% |
| 2024-05-15 | 7.20 | 7.25 | 7.13 | 7.14 | 6.75 | qfq | 7,745,116 | 55,620,616 | -0.83% |
| 2024-05-14 | 7.16 | 7.26 | 7.10 | 7.20 | 6.80 | qfq | 8,728,998 | 62,665,555 | 0.98% |
| 2024-05-13 | 7.21 | 7.23 | 7.08 | 7.13 | 6.74 | qfq | 11,192,951 | 80,006,311 | -1.93% |
| 2024-05-10 | 7.39 | 7.47 | 7.24 | 7.27 | 6.87 | qfq | 9,517,412 | 69,438,632 | -1.49% |
| 2024-05-09 | 7.36 | 7.43 | 7.34 | 7.38 | 6.97 | qfq | 12,439,343 | 91,848,877 | 0.54% |
| 2024-05-08 | 7.52 | 7.53 | 7.33 | 7.34 | 6.94 | qfq | 12,448,280 | 92,064,553 | -3.04% |
| 2024-05-07 | 7.59 | 7.74 | 7.54 | 7.57 | 7.15 | qfq | 10,929,300 | 83,301,315 | 0.00% |
| 2024-05-06 | 7.55 | 7.65 | 7.53 | 7.57 | 7.15 | qfq | 13,629,301 | 103,334,834 | 0.66% |
| 2024-04-30 | 7.53 | 7.57 | 7.34 | 7.52 | 7.11 | qfq | 15,278,153 | 113,925,457 | -0.66% |
| 2024-04-29 | 7.28 | 7.62 | 7.28 | 7.57 | 7.15 | qfq | 18,731,951 | 141,059,439 | 3.27% |
| 2024-04-26 | 7.07 | 7.36 | 7.07 | 7.33 | 6.93 | qfq | 16,767,392 | 121,851,381 | 3.09% |
| 2024-04-25 | 7.10 | 7.18 | 7.05 | 7.11 | 6.72 | qfq | 8,909,052 | 63,254,371 | -0.70% |
| 2024-04-24 | 7.11 | 7.17 | 6.98 | 7.16 | 6.77 | qfq | 9,279,800 | 65,923,582 | 1.13% |
| 2024-04-23 | 7.03 | 7.20 | 7.01 | 7.08 | 6.69 | qfq | 13,901,833 | 98,927,323 | 1.00% |
| 2024-04-22 | 7.30 | 7.30 | 7.00 | 7.01 | 6.62 | qfq | 17,513,344 | 124,664,802 | -4.23% |
| 2024-04-19 | 7.24 | 7.44 | 7.24 | 7.32 | 6.92 | qfq | 18,375,791 | 134,890,502 | 0.41% |
| 2024-04-18 | 7.25 | 7.38 | 7.15 | 7.29 | 6.89 | qfq | 16,999,615 | 123,583,727 | 0.55% |
| 2024-04-17 | 7.03 | 7.32 | 7.03 | 7.25 | 6.85 | qfq | 21,243,074 | 152,982,010 | 4.32% |
| 2024-04-16 | 7.13 | 7.31 | 6.93 | 6.95 | 6.57 | qfq | 21,207,657 | 150,332,986 | -3.61% |
| 2024-04-15 | 7.07 | 7.34 | 6.98 | 7.21 | 6.81 | qfq | 23,473,342 | 168,660,861 | 1.69% |
| 2024-04-12 | 7.41 | 7.47 | 7.06 | 7.09 | 6.70 | qfq | 28,938,295 | 208,517,313 | -4.96% |
| 2024-04-11 | 7.14 | 7.69 | 7.11 | 7.46 | 7.05 | qfq | 31,171,086 | 231,985,015 | 3.90% |
| 2024-04-10 | 7.42 | 7.43 | 7.13 | 7.18 | 6.78 | qfq | 22,247,082 | 161,252,865 | -3.36% |
| 2024-04-09 | 7.56 | 7.60 | 7.34 | 7.43 | 7.02 | qfq | 25,489,814 | 189,732,320 | -1.33% |
| 2024-04-08 | 7.67 | 7.74 | 7.51 | 7.53 | 7.12 | qfq | 23,142,078 | 176,476,771 | -2.33% |
| 2024-04-03 | 7.92 | 7.96 | 7.62 | 7.71 | 7.29 | qfq | 32,870,661 | 254,802,377 | -3.50% |
| 2024-04-02 | 8.34 | 8.34 | 7.90 | 7.99 | 7.55 | qfq | 44,227,517 | 354,830,739 | -4.43% |
| 2024-04-01 | 8.46 | 8.47 | 8.16 | 8.36 | 7.90 | qfq | 45,260,751 | 375,766,749 | -0.83% |
| 2024-03-29 | 8.54 | 8.64 | 8.23 | 8.43 | 7.97 | qfq | 53,344,845 | 447,832,771 | -2.54% |
| 2024-03-28 | 8.03 | 8.83 | 7.89 | 8.65 | 8.17 | qfq | 82,506,103 | 696,878,080 | 7.72% |
| 2024-03-27 | 8.40 | 8.60 | 7.80 | 8.03 | 7.59 | qfq | 74,116,855 | 601,776,158 | -6.63% |
| 2024-03-26 | 8.48 | 9.08 | 8.41 | 8.60 | 8.13 | qfq | 89,340,371 | 782,797,073 | 4.24% |
| 2024-03-25 | 9.34 | 9.34 | 8.25 | 8.25 | 7.80 | qfq | 122,269,293 | 1,100,827,826 | -2.83% |
| 2024-03-22 | 7.65 | 8.49 | 7.59 | 8.49 | 8.02 | qfq | 52,695,362 | 428,491,584 | 9.97% |
| 2024-03-21 | 7.71 | 7.82 | 7.65 | 7.72 | 7.29 | qfq | 15,749,392 | 121,698,933 | 1.05% |
| 2024-03-20 | 7.41 | 7.82 | 7.41 | 7.64 | 7.22 | qfq | 17,402,967 | 132,584,621 | 2.96% |
| 2024-03-19 | 7.42 | 7.55 | 7.40 | 7.42 | 7.01 | qfq | 9,628,667 | 71,926,419 | -0.27% |
| 2024-03-18 | 7.32 | 7.44 | 7.27 | 7.44 | 7.03 | qfq | 8,906,012 | 65,534,583 | 1.50% |
| 2024-03-15 | 7.27 | 7.44 | 7.23 | 7.33 | 6.93 | qfq | 9,356,758 | 68,282,001 | 0.83% |
| 2024-03-14 | 7.41 | 7.43 | 7.21 | 7.27 | 6.87 | qfq | 7,839,500 | 57,351,657 | -2.15% |
| 2024-03-13 | 7.30 | 7.54 | 7.23 | 7.43 | 7.02 | qfq | 11,683,375 | 86,394,608 | 2.06% |
| 2024-03-12 | 7.37 | 7.43 | 7.22 | 7.28 | 6.88 | qfq | 10,919,533 | 79,755,411 | -1.22% |
| 2024-03-11 | 7.23 | 7.37 | 7.21 | 7.37 | 6.96 | qfq | 7,260,710 | 52,828,659 | 1.66% |
| 2024-03-08 | 7.18 | 7.29 | 7.12 | 7.25 | 6.85 | qfq | 7,329,600 | 52,697,496 | 0.69% |
| 2024-03-07 | 7.43 | 7.57 | 7.20 | 7.20 | 6.80 | qfq | 9,065,897 | 66,512,143 | -2.04% |
| 2024-03-06 | 7.43 | 7.48 | 7.31 | 7.35 | 6.95 | qfq | 7,503,288 | 55,508,785 | -1.21% |
| 2024-03-05 | 7.45 | 7.54 | 7.35 | 7.44 | 7.03 | qfq | 9,686,470 | 72,111,885 | -0.27% |
| 2024-03-04 | 7.44 | 7.48 | 7.32 | 7.46 | 7.05 | qfq | 10,155,003 | 75,350,470 | 0.13% |
| 2024-03-01 | 7.36 | 7.50 | 7.32 | 7.45 | 7.04 | qfq | 10,343,859 | 76,823,708 | 1.09% |
| 2024-02-29 | 7.09 | 7.42 | 7.08 | 7.37 | 6.96 | qfq | 10,678,582 | 78,061,460 | 3.22% |
| 2024-02-28 | 7.40 | 7.54 | 7.13 | 7.14 | 6.75 | qfq | 14,692,745 | 108,324,374 | -3.51% |
| 2024-02-27 | 7.18 | 7.40 | 7.11 | 7.40 | 6.99 | qfq | 9,204,205 | 66,990,153 | 3.06% |
| 2024-02-26 | 7.25 | 7.29 | 7.11 | 7.18 | 6.78 | qfq | 9,929,900 | 71,436,924 | -1.10% |
| 2024-02-23 | 7.15 | 7.27 | 7.07 | 7.26 | 6.86 | qfq | 9,028,383 | 64,810,061 | 1.54% |
| 2024-02-22 | 7.09 | 7.21 | 7.07 | 7.15 | 6.76 | qfq | 7,455,578 | 53,134,335 | 0.70% |
| 2024-02-21 | 7.03 | 7.33 | 6.98 | 7.10 | 6.71 | qfq | 12,166,522 | 87,075,776 | -0.28% |
| 2024-02-20 | 7.10 | 7.14 | 6.92 | 7.12 | 6.73 | qfq | 11,263,560 | 79,381,489 | 0.42% |
| 2024-02-19 | 7.36 | 7.36 | 6.95 | 7.09 | 6.70 | qfq | 15,978,309 | 112,948,218 | -0.70% |
| 2024-02-08 | 7.01 | 7.51 | 6.95 | 7.14 | 6.75 | qfq | 24,057,021 | 174,452,019 | 3.33% |
| 2024-02-07 | 6.36 | 6.92 | 6.26 | 6.91 | 6.53 | qfq | 24,329,534 | 163,608,717 | 9.86% |
| 2024-02-06 | 5.78 | 6.42 | 5.67 | 6.29 | 5.94 | qfq | 20,231,322 | 122,106,759 | 6.43% |
| 2024-02-05 | 6.42 | 6.42 | 5.79 | 5.91 | 5.58 | qfq | 21,530,053 | 129,044,294 | -8.09% |
| 2024-02-02 | 6.56 | 6.80 | 6.22 | 6.43 | 6.08 | qfq | 13,233,000 | 86,363,319 | -1.98% |
| 2024-02-01 | 6.68 | 6.76 | 6.46 | 6.56 | 6.20 | qfq | 10,517,556 | 69,445,212 | -2.09% |
| 2024-01-31 | 6.82 | 7.03 | 6.67 | 6.70 | 6.33 | qfq | 11,432,095 | 78,348,155 | -1.90% |
| 2024-01-30 | 7.06 | 7.07 | 6.80 | 6.83 | 6.45 | qfq | 8,420,100 | 58,564,035 | -3.67% |
| 2024-01-29 | 7.21 | 7.26 | 7.07 | 7.09 | 6.70 | qfq | 7,859,458 | 56,071,527 | -1.80% |
| 2024-01-26 | 7.17 | 7.31 | 7.11 | 7.22 | 6.82 | qfq | 9,605,270 | 69,325,717 | 0.70% |
| 2024-01-25 | 6.81 | 7.18 | 6.75 | 7.17 | 6.78 | qfq | 10,711,552 | 75,038,767 | 5.91% |
| 2024-01-24 | 6.62 | 6.78 | 6.47 | 6.77 | 6.40 | qfq | 10,884,247 | 72,202,924 | 2.42% |
| 2024-01-23 | 6.49 | 6.66 | 6.41 | 6.61 | 6.25 | qfq | 10,745,208 | 70,187,035 | 2.01% |
| 2024-01-22 | 6.93 | 6.95 | 6.42 | 6.48 | 6.12 | qfq | 11,557,522 | 77,190,349 | -6.90% |
| 2024-01-19 | 6.92 | 7.08 | 6.88 | 6.96 | 6.58 | qfq | 9,197,502 | 64,308,628 | 1.02% |
| 2024-01-18 | 6.96 | 7.02 | 6.70 | 6.89 | 6.51 | qfq | 9,458,421 | 64,631,480 | -1.71% |
| 2024-01-17 | 7.13 | 7.24 | 7.00 | 7.01 | 6.62 | qfq | 5,942,904 | 42,234,692 | -2.23% |
| 2024-01-16 | 7.26 | 7.31 | 7.08 | 7.17 | 6.78 | qfq | 6,974,720 | 49,898,049 | -1.78% |
| 2024-01-15 | 7.18 | 7.38 | 7.17 | 7.30 | 6.90 | qfq | 6,514,689 | 47,486,065 | 0.69% |
| 2024-01-12 | 7.35 | 7.39 | 7.24 | 7.25 | 6.85 | qfq | 5,086,850 | 37,203,712 | -1.36% |
| 2024-01-11 | 7.18 | 7.36 | 7.15 | 7.35 | 6.95 | qfq | 5,711,832 | 41,651,391 | 2.51% |
| 2024-01-10 | 7.32 | 7.34 | 7.16 | 7.17 | 6.78 | qfq | 5,033,271 | 36,377,407 | -2.45% |
| 2024-01-09 | 7.36 | 7.41 | 7.29 | 7.35 | 6.95 | qfq | 6,845,464 | 50,261,846 | 0.00% |
| 2024-01-08 | 7.42 | 7.50 | 7.34 | 7.35 | 6.95 | qfq | 7,147,300 | 53,105,290 | -1.87% |
| 2024-01-05 | 7.60 | 7.66 | 7.44 | 7.49 | 7.08 | qfq | 7,978,408 | 60,306,675 | -1.71% |
| 2024-01-04 | 7.55 | 7.63 | 7.42 | 7.62 | 7.20 | qfq | 10,540,915 | 79,547,406 | 0.66% |
| 2024-01-03 | 7.42 | 7.68 | 7.41 | 7.57 | 7.15 | qfq | 13,567,954 | 102,884,426 | 1.47% |
| 2024-01-02 | 7.41 | 7.51 | 7.38 | 7.46 | 7.05 | qfq | 13,640,920 | 101,853,047 | 1.22% |
| 2023-12-29 | 7.41 | 7.48 | 7.35 | 7.37 | 6.96 | qfq | 11,867,400 | 87,909,239 | 0.00% |
| 2023-12-28 | 7.37 | 7.48 | 7.30 | 7.37 | 6.96 | qfq | 9,920,900 | 73,467,752 | -0.27% |
| 2023-12-27 | 7.49 | 7.57 | 7.34 | 7.39 | 6.98 | qfq | 7,603,800 | 56,349,872 | -0.81% |
| 2023-12-26 | 7.63 | 7.70 | 7.43 | 7.45 | 7.04 | qfq | 7,235,000 | 54,453,451 | -1.84% |
| 2023-12-25 | 7.67 | 7.81 | 7.50 | 7.59 | 7.17 | qfq | 10,548,336 | 80,174,889 | -1.43% |
| 2023-12-22 | 8.11 | 8.11 | 7.62 | 7.70 | 7.28 | qfq | 15,976,467 | 124,856,342 | -5.06% |
| 2023-12-21 | 8.10 | 8.17 | 8.00 | 8.11 | 7.66 | qfq | 8,807,364 | 71,189,186 | -0.12% |
| 2023-12-20 | 8.29 | 8.33 | 8.11 | 8.12 | 7.67 | qfq | 8,925,750 | 73,033,992 | -2.05% |
| 2023-12-19 | 8.33 | 8.42 | 8.22 | 8.29 | 7.83 | qfq | 10,256,244 | 85,095,553 | 0.00% |
| 2023-12-18 | 8.37 | 8.44 | 8.25 | 8.29 | 7.83 | qfq | 10,654,187 | 88,667,226 | -1.43% |
| 2023-12-15 | 8.31 | 8.50 | 8.26 | 8.41 | 7.95 | qfq | 12,363,750 | 103,683,491 | 0.96% |
| 2023-12-14 | 8.30 | 8.49 | 8.27 | 8.33 | 7.87 | qfq | 14,866,700 | 124,832,295 | 0.97% |
| 2023-12-13 | 8.31 | 8.47 | 8.23 | 8.25 | 7.80 | qfq | 12,507,193 | 104,375,128 | -0.72% |
| 2023-12-12 | 8.27 | 8.43 | 8.23 | 8.31 | 7.85 | qfq | 20,285,806 | 168,859,659 | 1.71% |
| 2023-12-11 | 8.01 | 8.21 | 7.94 | 8.17 | 7.72 | qfq | 15,945,150 | 128,794,679 | 1.87% |
| 2023-12-08 | 8.06 | 8.11 | 7.98 | 8.02 | 7.58 | qfq | 12,941,492 | 104,111,201 | -1.35% |
| 2023-12-07 | 7.98 | 8.20 | 7.98 | 8.13 | 7.68 | qfq | 15,737,184 | 127,218,224 | 2.26% |
| 2023-12-06 | 7.78 | 8.02 | 7.64 | 7.95 | 7.51 | qfq | 11,044,287 | 86,782,748 | 1.92% |
| 2023-12-05 | 7.95 | 7.97 | 7.77 | 7.80 | 7.37 | qfq | 9,095,039 | 71,440,545 | -2.38% |
| 2023-12-04 | 8.02 | 8.13 | 7.96 | 7.99 | 7.55 | qfq | 12,668,400 | 101,522,852 | -0.25% |
| 2023-12-01 | 7.71 | 8.04 | 7.70 | 8.01 | 7.57 | qfq | 15,793,730 | 124,829,219 | 3.89% |
| 2023-11-30 | 7.69 | 7.78 | 7.67 | 7.71 | 7.29 | qfq | 6,688,447 | 51,650,006 | -0.13% |
| 2023-11-29 | 7.78 | 7.85 | 7.68 | 7.72 | 7.29 | qfq | 9,234,628 | 71,373,962 | -1.28% |
| 2023-11-28 | 7.87 | 7.88 | 7.73 | 7.82 | 7.39 | qfq | 7,984,000 | 62,246,930 | -0.13% |
| 2023-11-27 | 7.92 | 7.92 | 7.75 | 7.83 | 7.40 | qfq | 13,923,500 | 108,838,706 | -1.51% |
| 2023-11-24 | 7.95 | 8.09 | 7.88 | 7.95 | 7.51 | qfq | 16,338,659 | 130,386,337 | -0.38% |
| 2023-11-23 | 8.03 | 8.08 | 7.89 | 7.98 | 7.54 | qfq | 19,333,972 | 153,888,266 | -1.60% |
| 2023-11-22 | 7.93 | 8.43 | 7.91 | 8.11 | 7.66 | qfq | 37,114,682 | 304,765,733 | 2.14% |
| 2023-11-21 | 7.78 | 8.09 | 7.78 | 7.94 | 7.50 | qfq | 15,245,263 | 121,247,744 | 1.79% |
| 2023-11-20 | 7.74 | 7.87 | 7.71 | 7.80 | 7.37 | qfq | 8,986,816 | 70,092,850 | 0.26% |
| 2023-11-17 | 7.67 | 7.84 | 7.67 | 7.78 | 7.35 | qfq | 13,688,764 | 106,342,385 | 1.30% |
| 2023-11-16 | 7.60 | 7.72 | 7.57 | 7.68 | 7.26 | qfq | 10,763,404 | 82,490,595 | 0.79% |
| 2023-11-15 | 7.67 | 7.72 | 7.60 | 7.62 | 7.20 | qfq | 7,051,100 | 53,857,749 | -0.13% |
| 2023-11-14 | 7.65 | 7.71 | 7.61 | 7.63 | 7.21 | qfq | 5,742,900 | 43,881,917 | -0.78% |
| 2023-11-13 | 7.60 | 7.70 | 7.56 | 7.69 | 7.27 | qfq | 8,986,530 | 68,826,404 | 1.32% |
| 2023-11-10 | 7.66 | 7.74 | 7.56 | 7.59 | 7.17 | qfq | 8,371,521 | 63,755,772 | -1.43% |
| 2023-11-09 | 7.82 | 7.98 | 7.68 | 7.70 | 7.28 | qfq | 12,661,307 | 98,512,413 | -1.03% |
| 2023-11-08 | 7.61 | 7.87 | 7.61 | 7.78 | 7.35 | qfq | 11,726,508 | 91,092,363 | 1.57% |
| 2023-11-07 | 7.68 | 7.70 | 7.55 | 7.66 | 7.24 | qfq | 9,441,029 | 71,986,048 | 0.52% |
| 2023-11-06 | 7.44 | 7.64 | 7.42 | 7.62 | 7.20 | qfq | 10,045,346 | 75,983,052 | 3.11% |
| 2023-11-03 | 7.42 | 7.45 | 7.27 | 7.39 | 6.98 | qfq | 8,163,733 | 60,237,145 | 0.14% |
| 2023-11-02 | 7.28 | 7.47 | 7.28 | 7.38 | 6.97 | qfq | 10,368,668 | 76,908,407 | 1.51% |
| 2023-11-01 | 7.26 | 7.36 | 7.23 | 7.27 | 6.87 | qfq | 7,003,700 | 51,157,659 | 0.14% |
| 2023-10-31 | 7.28 | 7.35 | 7.21 | 7.26 | 6.86 | qfq | 7,408,292 | 53,874,089 | -0.27% |
| 2023-10-30 | 7.26 | 7.35 | 7.24 | 7.28 | 6.88 | qfq | 7,189,161 | 52,342,829 | 0.14% |
| 2023-10-27 | 7.19 | 7.32 | 7.17 | 7.27 | 6.87 | qfq | 5,386,159 | 38,991,947 | 0.97% |
| 2023-10-26 | 7.13 | 7.23 | 7.08 | 7.20 | 6.80 | qfq | 6,242,508 | 44,771,903 | 0.70% |
| 2023-10-25 | 7.19 | 7.26 | 7.13 | 7.15 | 6.76 | qfq | 5,077,800 | 36,431,400 | -0.42% |
| 2023-10-24 | 6.98 | 7.19 | 6.95 | 7.18 | 6.78 | qfq | 8,540,057 | 60,731,224 | 3.46% |
| 2023-10-23 | 7.08 | 7.10 | 6.91 | 6.94 | 6.56 | qfq | 6,509,800 | 45,619,783 | -2.12% |
| 2023-10-20 | 7.19 | 7.22 | 7.08 | 7.09 | 6.70 | qfq | 5,562,299 | 39,736,890 | -1.25% |
| 2023-10-19 | 7.26 | 7.31 | 7.18 | 7.18 | 6.78 | qfq | 5,584,277 | 40,463,787 | -0.28% |
| 2023-10-18 | 7.30 | 7.31 | 7.18 | 7.20 | 6.80 | qfq | 5,516,869 | 39,837,177 | -1.77% |
| 2023-10-17 | 7.30 | 7.36 | 7.27 | 7.33 | 6.93 | qfq | 4,546,500 | 33,271,985 | 0.27% |
| 2023-10-16 | 7.38 | 7.39 | 7.26 | 7.31 | 6.91 | qfq | 5,330,046 | 39,010,266 | -0.95% |
| 2023-10-13 | 7.47 | 7.53 | 7.36 | 7.38 | 6.97 | qfq | 7,384,781 | 54,718,404 | -1.34% |
| 2023-10-12 | 7.57 | 7.62 | 7.46 | 7.48 | 7.07 | qfq | 6,723,100 | 50,505,732 | -0.93% |
| 2023-10-11 | 7.48 | 7.67 | 7.45 | 7.55 | 7.13 | qfq | 8,203,116 | 62,142,944 | 0.80% |
| 2023-10-10 | 7.41 | 7.54 | 7.41 | 7.49 | 7.08 | qfq | 7,277,800 | 54,452,827 | 0.67% |
| 2023-10-09 | 7.68 | 7.69 | 7.37 | 7.44 | 7.03 | qfq | 14,495,945 | 108,043,242 | -3.13% |
| 2023-09-28 | 7.74 | 7.80 | 7.66 | 7.68 | 7.26 | qfq | 9,301,900 | 71,868,651 | -0.65% |
| 2023-09-27 | 7.84 | 7.88 | 7.71 | 7.73 | 7.30 | qfq | 11,178,000 | 86,931,075 | -1.65% |
| 2023-09-26 | 7.90 | 7.94 | 7.84 | 7.86 | 7.43 | qfq | 6,466,500 | 50,937,126 | -0.88% |
| 2023-09-25 | 8.09 | 8.11 | 7.89 | 7.93 | 7.49 | qfq | 8,875,406 | 70,768,276 | -1.37% |
| 2023-09-22 | 7.85 | 8.04 | 7.81 | 8.04 | 7.60 | qfq | 7,631,000 | 60,824,927 | 2.68% |
| 2023-09-21 | 7.94 | 7.95 | 7.79 | 7.83 | 7.40 | qfq | 8,459,600 | 66,442,641 | -1.76% |
| 2023-09-20 | 7.94 | 8.06 | 7.92 | 7.97 | 7.53 | qfq | 6,193,200 | 49,566,213 | 0.00% |
| 2023-09-19 | 8.05 | 8.10 | 7.96 | 7.97 | 7.53 | qfq | 7,442,289 | 59,620,561 | -1.12% |
| 2023-09-18 | 7.90 | 8.09 | 7.81 | 8.06 | 7.62 | qfq | 8,973,419 | 71,645,772 | 1.51% |
| 2023-09-15 | 7.88 | 8.01 | 7.88 | 7.94 | 7.50 | qfq | 6,723,967 | 53,481,444 | 0.89% |
| 2023-09-14 | 7.85 | 7.89 | 7.80 | 7.87 | 7.44 | qfq | 5,529,675 | 43,415,146 | 0.13% |
| 2023-09-13 | 7.95 | 7.97 | 7.80 | 7.86 | 7.43 | qfq | 7,069,300 | 55,615,401 | -1.13% |
| 2023-09-12 | 8.05 | 8.08 | 7.95 | 7.95 | 7.51 | qfq | 7,610,327 | 60,816,022 | -1.61% |
| 2023-09-11 | 7.81 | 8.14 | 7.79 | 8.08 | 7.64 | qfq | 15,315,005 | 122,654,845 | 3.99% |
| 2023-09-08 | 7.95 | 7.98 | 7.77 | 7.77 | 7.34 | qfq | 10,773,543 | 84,350,346 | -2.39% |
| 2023-09-07 | 8.05 | 8.18 | 7.95 | 7.96 | 7.52 | qfq | 12,931,200 | 103,769,747 | -1.73% |
| 2023-09-06 | 8.48 | 8.49 | 8.08 | 8.10 | 7.65 | qfq | 19,782,600 | 161,793,835 | -4.37% |
| 2023-09-05 | 8.65 | 8.71 | 8.44 | 8.47 | 8.00 | qfq | 10,853,600 | 92,758,893 | -2.42% |
| 2023-09-04 | 8.81 | 8.84 | 8.66 | 8.68 | 8.20 | qfq | 11,507,608 | 100,413,184 | -1.59% |
| 2023-09-01 | 8.67 | 8.91 | 8.61 | 8.82 | 8.33 | qfq | 12,609,089 | 110,767,568 | 1.50% |
| 2023-08-31 | 8.77 | 8.80 | 8.64 | 8.69 | 8.21 | qfq | 8,775,332 | 76,274,101 | -0.69% |
| 2023-08-30 | 8.70 | 8.79 | 8.64 | 8.75 | 8.27 | qfq | 9,354,221 | 81,598,789 | 0.46% |
| 2023-08-29 | 8.46 | 8.75 | 8.44 | 8.71 | 8.23 | qfq | 11,196,432 | 96,812,604 | 2.83% |
| 2023-08-28 | 8.60 | 8.69 | 8.45 | 8.47 | 8.00 | qfq | 14,561,189 | 124,950,574 | 2.42% |
| 2023-08-25 | 8.47 | 8.51 | 8.23 | 8.27 | 7.81 | qfq | 10,327,202 | 86,314,314 | -4.83% |
| 2023-08-24 | 8.58 | 8.81 | 8.55 | 8.69 | 8.00 | qfq | 9,548,070 | 82,906,300 | 2.00% |
| 2023-08-23 | 8.56 | 8.67 | 8.50 | 8.52 | 7.85 | qfq | 5,837,136 | 50,116,587 | -0.81% |
| 2023-08-22 | 8.49 | 8.62 | 8.45 | 8.59 | 7.91 | qfq | 6,490,629 | 55,424,946 | 1.42% |
| 2023-08-21 | 8.49 | 8.65 | 8.45 | 8.47 | 7.80 | qfq | 5,070,800 | 43,295,798 | -0.12% |
| 2023-08-18 | 8.64 | 8.71 | 8.47 | 8.48 | 7.81 | qfq | 6,168,400 | 53,005,091 | -1.51% |
| 2023-08-17 | 8.55 | 8.64 | 8.45 | 8.61 | 7.93 | qfq | 4,655,970 | 39,861,748 | 0.82% |
| 2023-08-16 | 8.68 | 8.73 | 8.52 | 8.54 | 7.87 | qfq | 4,855,600 | 41,726,872 | -1.84% |
| 2023-08-15 | 8.83 | 8.86 | 8.60 | 8.70 | 8.01 | qfq | 5,656,900 | 49,228,066 | -1.47% |
| 2023-08-14 | 8.70 | 8.85 | 8.59 | 8.83 | 8.13 | qfq | 6,378,138 | 55,598,847 | 0.80% |
| 2023-08-11 | 8.95 | 9.00 | 8.75 | 8.76 | 8.07 | qfq | 6,368,323 | 56,364,961 | -2.01% |
| 2023-08-10 | 9.05 | 9.07 | 8.89 | 8.94 | 8.23 | qfq | 6,568,546 | 58,712,210 | -1.00% |
| 2023-08-09 | 9.11 | 9.17 | 9.00 | 9.03 | 8.32 | qfq | 7,324,241 | 66,349,219 | -1.31% |
| 2023-08-08 | 9.08 | 9.21 | 9.03 | 9.15 | 8.43 | qfq | 9,823,208 | 89,884,393 | 0.77% |
| 2023-08-07 | 8.99 | 9.17 | 8.95 | 9.08 | 8.36 | qfq | 10,059,028 | 91,196,227 | 1.68% |
| 2023-08-04 | 8.82 | 8.99 | 8.78 | 8.93 | 8.22 | qfq | 7,252,604 | 64,772,408 | 1.71% |
| 2023-08-03 | 8.78 | 8.83 | 8.73 | 8.78 | 8.09 | qfq | 5,277,600 | 46,372,032 | 0.00% |
| 2023-08-02 | 8.84 | 8.86 | 8.72 | 8.78 | 8.09 | qfq | 5,740,148 | 50,333,368 | -0.79% |
| 2023-08-01 | 8.89 | 8.90 | 8.78 | 8.85 | 8.15 | qfq | 7,940,800 | 70,210,454 | -0.45% |
| 2023-07-31 | 8.75 | 8.93 | 8.71 | 8.89 | 8.19 | qfq | 12,350,260 | 108,770,967 | 1.72% |
| 2023-07-28 | 8.65 | 8.76 | 8.58 | 8.74 | 8.05 | qfq | 7,466,846 | 64,793,580 | 1.04% |
| 2023-07-27 | 8.80 | 8.87 | 8.63 | 8.65 | 7.97 | qfq | 10,864,603 | 94,967,247 | -2.04% |
| 2023-07-26 | 8.98 | 8.98 | 8.81 | 8.83 | 8.13 | qfq | 6,454,521 | 57,184,110 | -1.78% |
| 2023-07-25 | 8.97 | 9.04 | 8.91 | 8.99 | 8.28 | qfq | 6,786,745 | 61,014,295 | 0.67% |
| 2023-07-24 | 8.93 | 9.01 | 8.85 | 8.93 | 8.22 | qfq | 5,674,248 | 50,747,812 | 0.00% |
| 2023-07-21 | 8.88 | 8.98 | 8.82 | 8.93 | 8.22 | qfq | 4,928,202 | 43,928,347 | 0.22% |
| 2023-07-20 | 9.08 | 9.08 | 8.89 | 8.91 | 8.21 | qfq | 6,312,906 | 56,752,227 | -1.44% |
| 2023-07-19 | 8.90 | 9.05 | 8.88 | 9.04 | 8.33 | qfq | 5,802,641 | 52,113,859 | 1.80% |
| 2023-07-18 | 9.00 | 9.04 | 8.86 | 8.88 | 8.18 | qfq | 5,331,332 | 47,515,721 | -1.00% |