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
长虹华意000404.SZ
最近收盘价7.312026-07-17
最近交易日2026-07-17
成交量（股）12,453,025
成交额（元）92,996,965
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-26 | cash_dividend | 0.25 | — | — | — | 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 | 7.50 | 7.67 | 7.29 | 7.31 | 7.31 | qfq | 12,453,025 | 92,996,965 | -3.31% |
| 2026-07-16 | 7.51 | 7.63 | 7.49 | 7.56 | 7.56 | qfq | 8,590,400 | 65,060,703 | 0.13% |
| 2026-07-15 | 7.36 | 7.59 | 7.31 | 7.55 | 7.55 | qfq | 11,588,700 | 86,714,495 | 2.03% |
| 2026-07-14 | 7.36 | 7.45 | 7.28 | 7.40 | 7.40 | qfq | 12,665,745 | 93,256,680 | -0.13% |
| 2026-07-13 | 7.53 | 7.59 | 7.39 | 7.41 | 7.41 | qfq | 14,680,515 | 109,819,098 | -1.85% |
| 2026-07-10 | 7.51 | 7.72 | 7.43 | 7.55 | 7.55 | qfq | 18,113,729 | 137,364,806 | -1.56% |
| 2026-07-09 | 8.22 | 8.23 | 7.47 | 7.67 | 7.67 | qfq | 34,196,799 | 266,529,723 | -7.59% |
| 2026-07-08 | 8.08 | 8.47 | 7.83 | 8.30 | 8.30 | qfq | 26,916,025 | 220,770,195 | 3.49% |
| 2026-07-07 | 8.43 | 8.53 | 8.02 | 8.02 | 8.02 | qfq | 26,871,236 | 221,494,557 | -5.20% |
| 2026-07-06 | 8.10 | 8.46 | 7.94 | 8.46 | 8.46 | qfq | 30,357,232 | 251,118,233 | 4.06% |
| 2026-07-03 | 8.10 | 8.37 | 8.10 | 8.13 | 8.13 | qfq | 26,200,179 | 215,330,207 | -0.25% |
| 2026-07-02 | 8.11 | 8.21 | 8.05 | 8.15 | 8.15 | qfq | 28,252,650 | 229,543,287 | -1.69% |
| 2026-07-01 | 7.80 | 8.32 | 7.60 | 8.29 | 8.29 | qfq | 44,702,601 | 355,522,137 | 5.47% |
| 2026-06-30 | 8.00 | 8.09 | 7.65 | 7.86 | 7.86 | qfq | 37,683,018 | 293,462,359 | -2.48% |
| 2026-06-29 | 7.70 | 8.15 | 7.70 | 8.06 | 8.06 | qfq | 43,114,658 | 344,061,505 | 8.77% |
| 2026-06-26 | 7.35 | 7.52 | 7.13 | 7.41 | 7.41 | qfq | 18,176,221 | 133,298,349 | 0.82% |
| 2026-06-25 | 7.32 | 7.50 | 7.28 | 7.35 | 7.35 | qfq | 10,440,560 | 77,069,053 | -0.27% |
| 2026-06-24 | 7.56 | 7.57 | 7.31 | 7.37 | 7.37 | qfq | 8,329,887 | 61,484,876 | -2.51% |
| 2026-06-23 | 7.55 | 7.66 | 7.53 | 7.56 | 7.56 | qfq | 7,885,971 | 59,891,390 | -0.53% |
| 2026-06-22 | 7.57 | 7.63 | 7.28 | 7.60 | 7.60 | qfq | 13,467,963 | 100,320,561 | 0.66% |
| 2026-06-18 | 7.63 | 7.73 | 7.55 | 7.55 | 7.55 | qfq | 11,932,890 | 90,726,897 | -5.03% |
| 2026-06-17 | 8.12 | 8.33 | 7.91 | 7.95 | 7.63 | qfq | 16,356,300 | 131,078,492 | -1.85% |
| 2026-06-16 | 8.03 | 8.25 | 7.95 | 8.10 | 7.77 | qfq | 20,522,172 | 166,550,944 | 0.62% |
| 2026-06-15 | 7.90 | 8.09 | 7.86 | 8.05 | 7.73 | qfq | 20,476,162 | 163,601,289 | 2.29% |
| 2026-06-12 | 7.82 | 7.98 | 7.61 | 7.87 | 7.55 | qfq | 27,513,240 | 215,753,713 | 1.42% |
| 2026-06-11 | 7.66 | 7.78 | 7.44 | 7.76 | 7.45 | qfq | 22,290,254 | 170,111,356 | 0.39% |
| 2026-06-10 | 7.91 | 7.92 | 7.61 | 7.73 | 7.42 | qfq | 20,089,982 | 155,325,926 | -3.01% |
| 2026-06-09 | 8.08 | 8.22 | 7.86 | 7.97 | 7.65 | qfq | 15,652,867 | 125,841,606 | -0.75% |
| 2026-06-08 | 8.01 | 8.22 | 7.98 | 8.03 | 7.71 | qfq | 13,667,922 | 110,648,619 | -2.31% |
| 2026-06-05 | 8.04 | 8.33 | 7.97 | 8.22 | 7.89 | qfq | 18,146,454 | 148,776,300 | 1.99% |
| 2026-06-04 | 8.05 | 8.23 | 7.92 | 8.06 | 7.74 | qfq | 14,041,475 | 112,532,783 | -0.25% |
| 2026-06-03 | 8.26 | 8.28 | 8.03 | 8.08 | 7.75 | qfq | 15,982,684 | 129,448,748 | -2.06% |
| 2026-06-02 | 8.30 | 8.35 | 8.06 | 8.25 | 7.92 | qfq | 18,845,729 | 154,677,303 | -0.36% |
| 2026-06-01 | 8.25 | 8.40 | 8.13 | 8.28 | 7.95 | qfq | 18,859,538 | 156,099,198 | -0.60% |
| 2026-05-29 | 8.62 | 8.76 | 8.28 | 8.33 | 7.99 | qfq | 25,536,734 | 215,435,233 | -4.03% |
| 2026-05-28 | 8.82 | 8.88 | 8.54 | 8.68 | 8.33 | qfq | 26,544,293 | 229,995,813 | -1.59% |
| 2026-05-27 | 9.01 | 9.35 | 8.78 | 8.82 | 8.46 | qfq | 29,627,442 | 266,227,943 | -3.50% |
| 2026-05-26 | 9.12 | 9.16 | 8.62 | 9.14 | 8.77 | qfq | 44,230,937 | 392,967,660 | -0.54% |
| 2026-05-25 | 9.70 | 9.70 | 9.08 | 9.19 | 8.82 | qfq | 44,498,489 | 412,934,262 | -5.55% |
| 2026-05-22 | 9.88 | 9.99 | 9.55 | 9.73 | 9.34 | qfq | 57,856,036 | 562,840,987 | -1.42% |
| 2026-05-21 | 9.06 | 10.01 | 9.04 | 9.87 | 9.47 | qfq | 79,172,963 | 778,589,644 | 8.46% |
| 2026-05-20 | 9.35 | 9.44 | 9.02 | 9.10 | 8.73 | qfq | 37,360,181 | 341,161,766 | -5.11% |
| 2026-05-19 | 8.77 | 9.70 | 8.68 | 9.59 | 9.20 | qfq | 58,617,768 | 547,125,086 | 8.36% |
| 2026-05-18 | 8.53 | 8.91 | 8.50 | 8.85 | 8.49 | qfq | 39,947,409 | 348,870,948 | 3.87% |
| 2026-05-15 | 8.37 | 8.64 | 8.31 | 8.52 | 8.18 | qfq | 29,267,646 | 249,607,478 | 1.31% |
| 2026-05-14 | 8.33 | 8.48 | 8.25 | 8.41 | 8.07 | qfq | 20,714,598 | 174,116,169 | 0.72% |
| 2026-05-13 | 8.31 | 8.42 | 8.28 | 8.35 | 8.01 | qfq | 17,786,307 | 148,136,589 | 0.00% |
| 2026-05-12 | 8.47 | 8.49 | 8.34 | 8.35 | 8.01 | qfq | 18,099,712 | 151,891,678 | -1.53% |
| 2026-05-11 | 8.38 | 8.49 | 8.27 | 8.48 | 8.14 | qfq | 23,516,801 | 197,518,759 | 0.24% |
| 2026-05-08 | 8.37 | 8.67 | 8.31 | 8.46 | 8.12 | qfq | 25,587,857 | 217,277,886 | 0.24% |
| 2026-05-07 | 8.58 | 8.66 | 8.37 | 8.44 | 8.10 | qfq | 34,199,737 | 289,644,030 | -2.54% |
| 2026-05-06 | 8.36 | 8.73 | 8.29 | 8.66 | 8.31 | qfq | 44,865,357 | 385,612,056 | 4.59% |
| 2026-04-30 | 8.18 | 8.48 | 8.15 | 8.28 | 7.95 | qfq | 30,526,575 | 254,404,237 | -0.12% |
| 2026-04-29 | 8.21 | 8.37 | 8.16 | 8.29 | 7.96 | qfq | 34,269,442 | 282,985,696 | -0.36% |
| 2026-04-28 | 8.63 | 8.72 | 8.30 | 8.32 | 7.98 | qfq | 52,290,034 | 439,987,870 | -4.91% |
| 2026-04-27 | 8.80 | 8.86 | 8.49 | 8.75 | 8.40 | qfq | 49,621,566 | 432,611,288 | -2.45% |
| 2026-04-24 | 8.51 | 8.99 | 8.43 | 8.97 | 8.61 | qfq | 65,836,251 | 570,489,314 | 3.82% |
| 2026-04-23 | 8.19 | 8.90 | 8.17 | 8.64 | 8.29 | qfq | 77,666,032 | 659,628,173 | 6.80% |
| 2026-04-22 | 7.90 | 8.14 | 7.78 | 8.09 | 7.76 | qfq | 59,897,038 | 478,670,211 | 1.76% |
| 2026-04-21 | 7.80 | 8.37 | 7.67 | 7.95 | 7.63 | qfq | 85,836,094 | 683,835,083 | 2.05% |
| 2026-04-20 | 7.61 | 7.79 | 7.61 | 7.79 | 7.48 | qfq | 29,390,440 | 227,071,913 | 10.03% |
| 2026-04-17 | 7.14 | 7.14 | 7.02 | 7.08 | 6.79 | qfq | 7,913,508 | 55,933,261 | -0.70% |
| 2026-04-16 | 7.07 | 7.15 | 7.05 | 7.13 | 6.84 | qfq | 7,379,397 | 52,523,600 | 1.13% |
| 2026-04-15 | 7.07 | 7.08 | 7.04 | 7.05 | 6.77 | qfq | 6,091,775 | 43,005,886 | -0.14% |
| 2026-04-14 | 7.08 | 7.09 | 6.99 | 7.06 | 6.78 | qfq | 6,872,975 | 48,352,871 | 0.43% |
| 2026-04-13 | 7.15 | 7.15 | 7.01 | 7.03 | 6.75 | qfq | 8,916,328 | 62,908,703 | -1.95% |
| 2026-04-10 | 7.08 | 7.22 | 7.08 | 7.17 | 6.88 | qfq | 9,779,588 | 70,069,453 | 1.56% |
| 2026-04-09 | 7.13 | 7.16 | 7.04 | 7.06 | 6.78 | qfq | 8,834,600 | 62,662,715 | -1.26% |
| 2026-04-08 | 7.10 | 7.17 | 7.07 | 7.15 | 6.86 | qfq | 10,106,266 | 72,010,591 | 2.44% |
| 2026-04-07 | 6.87 | 7.03 | 6.84 | 6.98 | 6.70 | qfq | 5,828,575 | 40,535,264 | 1.45% |
| 2026-04-03 | 7.13 | 7.15 | 6.86 | 6.88 | 6.60 | qfq | 7,629,459 | 53,089,910 | -3.51% |
| 2026-04-02 | 7.18 | 7.23 | 7.10 | 7.13 | 6.84 | qfq | 7,976,797 | 57,060,884 | -0.14% |
| 2026-04-01 | 7.12 | 7.17 | 7.09 | 7.14 | 6.85 | qfq | 8,104,647 | 57,745,330 | 1.28% |
| 2026-03-31 | 7.11 | 7.17 | 7.05 | 7.05 | 6.77 | qfq | 8,634,448 | 61,418,251 | -0.70% |
| 2026-03-30 | 7.01 | 7.12 | 6.96 | 7.10 | 6.81 | qfq | 8,343,700 | 58,956,571 | 0.71% |
| 2026-03-27 | 6.93 | 7.07 | 6.92 | 7.05 | 6.77 | qfq | 9,801,296 | 68,536,658 | 0.71% |
| 2026-03-26 | 7.00 | 7.14 | 6.98 | 7.00 | 6.72 | qfq | 10,156,437 | 71,721,347 | -0.14% |
| 2026-03-25 | 6.84 | 7.02 | 6.80 | 7.01 | 6.73 | qfq | 11,910,897 | 82,640,437 | 2.64% |
| 2026-03-24 | 6.62 | 6.83 | 6.54 | 6.83 | 6.55 | qfq | 12,746,080 | 85,344,791 | 5.40% |
| 2026-03-23 | 6.80 | 6.85 | 6.43 | 6.48 | 6.22 | qfq | 20,866,580 | 137,962,558 | -5.95% |
| 2026-03-20 | 7.15 | 7.15 | 6.89 | 6.89 | 6.61 | qfq | 12,152,500 | 85,080,605 | -2.68% |
| 2026-03-19 | 7.21 | 7.22 | 7.06 | 7.08 | 6.79 | qfq | 11,149,625 | 79,569,755 | -2.48% |
| 2026-03-18 | 7.21 | 7.26 | 7.15 | 7.26 | 6.97 | qfq | 8,126,850 | 58,521,122 | 1.11% |
| 2026-03-17 | 7.27 | 7.29 | 7.17 | 7.18 | 6.89 | qfq | 9,343,500 | 67,588,576 | -0.97% |
| 2026-03-16 | 7.34 | 7.36 | 7.21 | 7.25 | 6.96 | qfq | 14,981,238 | 108,886,878 | -1.23% |
| 2026-03-13 | 7.40 | 7.48 | 7.31 | 7.34 | 7.04 | qfq | 22,655,980 | 167,779,278 | -1.21% |
| 2026-03-12 | 7.30 | 7.58 | 7.29 | 7.43 | 7.13 | qfq | 25,888,855 | 192,566,152 | 1.78% |
| 2026-03-11 | 7.28 | 7.33 | 7.23 | 7.30 | 7.01 | qfq | 13,317,885 | 97,088,945 | 0.41% |
| 2026-03-10 | 7.24 | 7.28 | 7.19 | 7.27 | 6.98 | qfq | 10,614,060 | 76,905,038 | 1.82% |
| 2026-03-09 | 7.24 | 7.26 | 7.11 | 7.14 | 6.85 | qfq | 16,773,586 | 120,405,203 | -2.06% |
| 2026-03-06 | 7.13 | 7.30 | 7.12 | 7.29 | 7.00 | qfq | 12,344,218 | 89,385,024 | 2.10% |
| 2026-03-05 | 7.12 | 7.19 | 7.07 | 7.14 | 6.85 | qfq | 8,702,300 | 62,215,191 | 1.56% |
| 2026-03-04 | 7.12 | 7.15 | 6.99 | 7.03 | 6.75 | qfq | 14,551,301 | 102,692,622 | -1.54% |
| 2026-03-03 | 7.24 | 7.29 | 7.13 | 7.14 | 6.85 | qfq | 13,863,999 | 100,068,960 | -1.24% |
| 2026-03-02 | 7.20 | 7.33 | 7.17 | 7.23 | 6.94 | qfq | 17,008,839 | 123,259,111 | -0.69% |
| 2026-02-27 | 7.23 | 7.29 | 7.22 | 7.28 | 6.99 | qfq | 9,486,400 | 68,788,273 | 0.28% |
| 2026-02-26 | 7.22 | 7.27 | 7.18 | 7.26 | 6.97 | qfq | 8,238,375 | 59,517,989 | 0.55% |
| 2026-02-25 | 7.24 | 7.29 | 7.20 | 7.22 | 6.93 | qfq | 9,450,930 | 68,541,978 | -0.14% |
| 2026-02-24 | 7.12 | 7.23 | 7.12 | 7.23 | 6.94 | qfq | 9,271,100 | 66,662,845 | 1.97% |
| 2026-02-13 | 7.15 | 7.17 | 7.09 | 7.09 | 6.80 | qfq | 8,763,601 | 62,423,109 | -0.98% |
| 2026-02-12 | 7.25 | 7.25 | 7.13 | 7.16 | 6.87 | qfq | 8,277,746 | 59,430,243 | -0.69% |
| 2026-02-11 | 7.22 | 7.29 | 7.20 | 7.21 | 6.92 | qfq | 9,837,011 | 71,257,308 | -0.41% |
| 2026-02-10 | 7.21 | 7.30 | 7.16 | 7.24 | 6.95 | qfq | 13,088,507 | 94,763,575 | 0.84% |
| 2026-02-09 | 7.18 | 7.22 | 7.13 | 7.18 | 6.89 | qfq | 10,954,100 | 78,698,962 | 0.84% |
| 2026-02-06 | 7.08 | 7.24 | 7.08 | 7.12 | 6.83 | qfq | 12,481,850 | 89,490,682 | 0.28% |
| 2026-02-05 | 7.11 | 7.16 | 7.07 | 7.10 | 6.81 | qfq | 11,827,150 | 84,150,389 | 0.42% |
| 2026-02-04 | 6.95 | 7.09 | 6.95 | 7.07 | 6.79 | qfq | 10,681,784 | 75,215,649 | 1.58% |
| 2026-02-03 | 6.97 | 7.00 | 6.94 | 6.96 | 6.68 | qfq | 8,278,050 | 57,674,595 | 0.43% |
| 2026-02-02 | 7.03 | 7.08 | 6.93 | 6.93 | 6.65 | qfq | 11,010,100 | 77,163,336 | -1.14% |
| 2026-01-30 | 7.03 | 7.11 | 6.97 | 7.01 | 6.73 | qfq | 13,246,464 | 93,480,002 | -0.28% |
| 2026-01-29 | 7.03 | 7.05 | 6.95 | 7.03 | 6.75 | qfq | 8,479,281 | 59,494,674 | 0.00% |
| 2026-01-28 | 7.02 | 7.06 | 6.98 | 7.03 | 6.75 | qfq | 8,050,152 | 56,534,885 | 0.00% |
| 2026-01-27 | 7.08 | 7.09 | 6.94 | 7.03 | 6.75 | qfq | 8,791,875 | 61,593,212 | -0.85% |
| 2026-01-26 | 7.09 | 7.12 | 7.01 | 7.09 | 6.80 | qfq | 11,099,506 | 78,352,370 | 0.00% |
| 2026-01-23 | 7.09 | 7.11 | 7.07 | 7.09 | 6.80 | qfq | 9,122,177 | 64,641,106 | -0.14% |
| 2026-01-22 | 7.02 | 7.10 | 7.00 | 7.10 | 6.81 | qfq | 9,668,393 | 68,256,246 | 1.43% |
| 2026-01-21 | 7.02 | 7.02 | 6.96 | 7.00 | 6.72 | qfq | 7,526,838 | 52,626,120 | -0.14% |
| 2026-01-20 | 7.00 | 7.02 | 6.98 | 7.01 | 6.73 | qfq | 10,860,800 | 76,004,281 | 0.29% |
| 2026-01-19 | 6.84 | 7.00 | 6.84 | 6.99 | 6.71 | qfq | 13,306,615 | 92,437,506 | 1.90% |
| 2026-01-16 | 6.89 | 6.92 | 6.84 | 6.86 | 6.58 | qfq | 9,438,005 | 64,924,633 | -0.29% |
| 2026-01-15 | 6.84 | 6.89 | 6.83 | 6.88 | 6.60 | qfq | 6,434,025 | 44,145,082 | 0.44% |
| 2026-01-14 | 6.89 | 6.92 | 6.81 | 6.85 | 6.57 | qfq | 13,704,563 | 94,132,489 | -0.29% |
| 2026-01-13 | 6.93 | 6.98 | 6.86 | 6.87 | 6.59 | qfq | 13,100,984 | 90,602,380 | -0.43% |
| 2026-01-12 | 6.87 | 6.91 | 6.86 | 6.90 | 6.62 | qfq | 11,170,778 | 76,920,200 | 0.44% |
| 2026-01-09 | 6.85 | 6.89 | 6.83 | 6.87 | 6.59 | qfq | 9,097,368 | 62,435,115 | 0.15% |
| 2026-01-08 | 6.87 | 6.90 | 6.83 | 6.86 | 6.58 | qfq | 7,736,701 | 53,103,783 | -0.15% |
| 2026-01-07 | 6.91 | 6.93 | 6.84 | 6.87 | 6.59 | qfq | 9,483,890 | 65,237,714 | -0.43% |
| 2026-01-06 | 6.87 | 6.96 | 6.86 | 6.90 | 6.62 | qfq | 10,790,505 | 74,609,970 | 0.58% |
| 2026-01-05 | 6.79 | 6.89 | 6.76 | 6.86 | 6.58 | qfq | 8,674,738 | 59,336,323 | 1.33% |
| 2025-12-31 | 6.74 | 6.80 | 6.72 | 6.77 | 6.50 | qfq | 6,851,550 | 46,332,131 | 0.59% |
| 2025-12-30 | 6.77 | 6.78 | 6.72 | 6.73 | 6.46 | qfq | 5,170,675 | 34,894,155 | -0.74% |
| 2025-12-29 | 6.82 | 6.84 | 6.77 | 6.78 | 6.51 | qfq | 6,406,526 | 43,566,384 | -0.29% |
| 2025-12-26 | 6.82 | 6.84 | 6.78 | 6.80 | 6.53 | qfq | 5,949,101 | 40,502,545 | -0.29% |
| 2025-12-25 | 6.82 | 6.85 | 6.79 | 6.82 | 6.55 | qfq | 4,848,622 | 33,076,031 | 0.15% |
| 2025-12-24 | 6.79 | 6.83 | 6.76 | 6.81 | 6.54 | qfq | 5,705,703 | 38,831,428 | 0.59% |
| 2025-12-23 | 6.86 | 6.92 | 6.76 | 6.77 | 6.50 | qfq | 8,521,700 | 58,237,070 | -1.31% |
| 2025-12-22 | 6.88 | 6.91 | 6.85 | 6.86 | 6.58 | qfq | 6,110,257 | 42,023,354 | -0.29% |
| 2025-12-19 | 6.80 | 6.88 | 6.79 | 6.88 | 6.60 | qfq | 5,929,125 | 40,630,601 | 1.18% |
| 2025-12-18 | 6.76 | 6.85 | 6.75 | 6.80 | 6.53 | qfq | 6,711,598 | 45,732,941 | 0.44% |
| 2025-12-17 | 6.74 | 6.79 | 6.64 | 6.77 | 6.50 | qfq | 7,696,388 | 51,709,646 | 0.30% |
| 2025-12-16 | 6.72 | 6.80 | 6.68 | 6.75 | 6.48 | qfq | 8,104,900 | 54,570,534 | 0.45% |
| 2025-12-15 | 6.71 | 6.77 | 6.68 | 6.72 | 6.45 | qfq | 5,038,601 | 33,943,280 | 0.00% |
| 2025-12-12 | 6.80 | 6.82 | 6.72 | 6.72 | 6.45 | qfq | 8,451,200 | 57,172,357 | -1.18% |
| 2025-12-11 | 6.89 | 6.90 | 6.78 | 6.80 | 6.53 | qfq | 5,489,400 | 37,504,684 | -1.02% |
| 2025-12-10 | 6.89 | 6.91 | 6.82 | 6.87 | 6.59 | qfq | 4,544,825 | 31,180,139 | -0.29% |
| 2025-12-09 | 6.91 | 6.99 | 6.88 | 6.89 | 6.61 | qfq | 8,999,545 | 62,335,598 | -0.72% |
| 2025-12-08 | 6.99 | 7.00 | 6.93 | 6.94 | 6.66 | qfq | 8,722,125 | 60,663,881 | -0.57% |
| 2025-12-05 | 6.93 | 6.99 | 6.90 | 6.98 | 6.70 | qfq | 8,092,978 | 56,231,009 | 0.72% |
| 2025-12-04 | 6.95 | 6.98 | 6.91 | 6.93 | 6.65 | qfq | 5,296,400 | 36,756,224 | -0.29% |
| 2025-12-03 | 6.93 | 6.99 | 6.90 | 6.95 | 6.67 | qfq | 8,158,625 | 56,732,835 | 0.29% |
| 2025-12-02 | 6.90 | 6.96 | 6.87 | 6.93 | 6.65 | qfq | 7,541,500 | 52,244,520 | 0.43% |
| 2025-12-01 | 6.82 | 6.91 | 6.82 | 6.90 | 6.62 | qfq | 7,814,268 | 53,757,718 | 1.17% |
| 2025-11-28 | 6.82 | 6.83 | 6.74 | 6.82 | 6.55 | qfq | 7,485,864 | 50,846,096 | 0.00% |
| 2025-11-27 | 6.79 | 6.86 | 6.78 | 6.82 | 6.55 | qfq | 5,860,125 | 40,037,673 | 0.44% |
| 2025-11-26 | 6.79 | 6.85 | 6.76 | 6.79 | 6.52 | qfq | 6,129,777 | 41,754,874 | -0.15% |
| 2025-11-25 | 6.73 | 6.81 | 6.72 | 6.80 | 6.53 | qfq | 8,085,299 | 54,838,910 | 1.34% |
| 2025-11-24 | 6.75 | 6.76 | 6.67 | 6.71 | 6.44 | qfq | 6,453,875 | 43,312,891 | 0.15% |
| 2025-11-21 | 6.86 | 6.91 | 6.68 | 6.70 | 6.43 | qfq | 16,658,076 | 112,861,508 | -2.90% |
| 2025-11-20 | 6.94 | 6.96 | 6.89 | 6.90 | 6.62 | qfq | 13,359,618 | 92,509,861 | -0.43% |
| 2025-11-19 | 7.02 | 7.03 | 6.91 | 6.93 | 6.65 | qfq | 13,273,965 | 92,299,832 | -1.42% |
| 2025-11-18 | 7.12 | 7.14 | 7.00 | 7.03 | 6.75 | qfq | 13,716,863 | 96,655,515 | -1.26% |
| 2025-11-17 | 7.23 | 7.24 | 7.10 | 7.12 | 6.83 | qfq | 13,657,400 | 97,484,437 | -1.66% |
| 2025-11-14 | 7.23 | 7.30 | 7.22 | 7.24 | 6.95 | qfq | 10,209,776 | 74,218,302 | -0.14% |
| 2025-11-13 | 7.27 | 7.27 | 7.19 | 7.25 | 6.96 | qfq | 10,509,100 | 75,936,599 | 0.00% |
| 2025-11-12 | 7.23 | 7.30 | 7.20 | 7.25 | 6.96 | qfq | 13,249,551 | 95,976,313 | 0.28% |
| 2025-11-11 | 7.17 | 7.25 | 7.14 | 7.23 | 6.94 | qfq | 16,952,484 | 122,019,735 | 1.12% |
| 2025-11-10 | 7.12 | 7.16 | 7.10 | 7.15 | 6.86 | qfq | 11,422,175 | 81,525,512 | 0.56% |
| 2025-11-07 | 7.11 | 7.15 | 7.08 | 7.11 | 6.82 | qfq | 8,735,925 | 62,191,594 | -0.28% |
| 2025-11-06 | 7.09 | 7.14 | 7.07 | 7.13 | 6.84 | qfq | 13,230,200 | 94,101,934 | 0.56% |
| 2025-11-05 | 7.01 | 7.11 | 7.00 | 7.09 | 6.80 | qfq | 10,789,725 | 76,246,984 | 0.71% |
| 2025-11-04 | 7.09 | 7.10 | 7.02 | 7.04 | 6.76 | qfq | 13,596,475 | 95,976,512 | -0.56% |
| 2025-11-03 | 7.08 | 7.11 | 7.05 | 7.08 | 6.79 | qfq | 11,060,100 | 78,260,236 | -0.14% |
| 2025-10-31 | 7.09 | 7.12 | 7.08 | 7.09 | 6.80 | qfq | 10,584,650 | 75,115,058 | 0.00% |
| 2025-10-30 | 7.20 | 7.21 | 7.08 | 7.09 | 6.80 | qfq | 18,039,510 | 128,511,983 | -1.80% |
| 2025-10-29 | 7.22 | 7.23 | 7.09 | 7.22 | 6.93 | qfq | 16,166,400 | 115,660,762 | -0.41% |
| 2025-10-28 | 7.17 | 7.27 | 7.14 | 7.25 | 6.96 | qfq | 18,956,373 | 136,862,653 | 1.68% |
| 2025-10-27 | 7.15 | 7.20 | 7.11 | 7.13 | 6.84 | qfq | 15,464,947 | 110,526,948 | 0.00% |
| 2025-10-24 | 7.20 | 7.23 | 7.11 | 7.13 | 6.84 | qfq | 17,573,571 | 125,908,448 | -1.11% |
| 2025-10-23 | 7.11 | 7.24 | 7.04 | 7.21 | 6.92 | qfq | 27,221,330 | 193,611,295 | -0.69% |
| 2025-10-22 | 7.25 | 7.34 | 7.24 | 7.26 | 6.97 | qfq | 13,228,347 | 96,463,602 | -0.14% |
| 2025-10-21 | 7.19 | 7.28 | 7.14 | 7.27 | 6.98 | qfq | 10,857,263 | 78,623,450 | 1.82% |
| 2025-10-20 | 7.08 | 7.16 | 7.07 | 7.14 | 6.85 | qfq | 8,772,425 | 62,460,349 | 1.13% |
| 2025-10-17 | 7.16 | 7.18 | 7.04 | 7.06 | 6.78 | qfq | 11,016,017 | 78,314,721 | -1.40% |
| 2025-10-16 | 7.23 | 7.23 | 7.12 | 7.16 | 6.87 | qfq | 11,047,800 | 79,118,289 | -0.97% |
| 2025-10-15 | 7.21 | 7.26 | 7.14 | 7.23 | 6.94 | qfq | 10,114,766 | 72,813,006 | 0.42% |
| 2025-10-14 | 7.16 | 7.25 | 7.16 | 7.20 | 6.91 | qfq | 11,717,578 | 84,414,872 | 0.56% |
| 2025-10-13 | 7.18 | 7.19 | 7.03 | 7.16 | 6.87 | qfq | 14,718,396 | 104,599,620 | -1.65% |
| 2025-10-10 | 7.15 | 7.37 | 7.15 | 7.28 | 6.99 | qfq | 15,148,526 | 110,503,746 | 1.53% |
| 2025-10-09 | 7.11 | 7.19 | 7.07 | 7.17 | 6.88 | qfq | 16,099,239 | 114,654,166 | 0.84% |
| 2025-09-30 | 7.16 | 7.17 | 7.07 | 7.11 | 6.82 | qfq | 8,110,851 | 57,659,105 | -0.70% |
| 2025-09-29 | 7.11 | 7.18 | 6.99 | 7.16 | 6.87 | qfq | 12,529,150 | 88,821,730 | 0.70% |
| 2025-09-26 | 7.03 | 7.17 | 7.01 | 7.11 | 6.82 | qfq | 9,913,925 | 70,552,725 | 0.57% |
| 2025-09-25 | 7.18 | 7.20 | 7.03 | 7.07 | 6.79 | qfq | 12,303,573 | 87,393,351 | -1.39% |
| 2025-09-24 | 7.13 | 7.18 | 7.06 | 7.17 | 6.88 | qfq | 10,146,104 | 72,378,270 | 0.28% |
| 2025-09-23 | 7.15 | 7.18 | 6.98 | 7.15 | 6.86 | qfq | 13,457,559 | 95,124,623 | -0.28% |
| 2025-09-22 | 7.29 | 7.30 | 7.13 | 7.17 | 6.88 | qfq | 10,290,317 | 73,878,216 | -1.38% |
| 2025-09-19 | 7.36 | 7.39 | 7.22 | 7.27 | 6.98 | qfq | 13,272,138 | 96,456,425 | -1.22% |
| 2025-09-18 | 7.36 | 7.59 | 7.31 | 7.36 | 7.06 | qfq | 22,441,050 | 166,454,518 | 0.14% |
| 2025-09-17 | 7.25 | 7.46 | 7.23 | 7.35 | 7.05 | qfq | 19,457,238 | 143,030,451 | 1.38% |
| 2025-09-16 | 7.21 | 7.27 | 7.17 | 7.25 | 6.96 | qfq | 9,173,762 | 66,330,134 | 0.83% |
| 2025-09-15 | 7.24 | 7.26 | 7.17 | 7.19 | 6.90 | qfq | 10,686,600 | 77,006,408 | -0.55% |
| 2025-09-12 | 7.33 | 7.33 | 7.21 | 7.23 | 6.94 | qfq | 11,090,601 | 80,563,208 | -1.36% |
| 2025-09-11 | 7.25 | 7.33 | 7.19 | 7.33 | 7.03 | qfq | 10,649,612 | 77,323,984 | 0.96% |
| 2025-09-10 | 7.31 | 7.33 | 7.24 | 7.26 | 6.97 | qfq | 8,038,036 | 58,476,306 | -0.41% |
| 2025-09-09 | 7.39 | 7.40 | 7.26 | 7.29 | 7.00 | qfq | 10,112,475 | 73,963,483 | -1.35% |
| 2025-09-08 | 7.35 | 7.43 | 7.32 | 7.39 | 7.09 | qfq | 9,442,475 | 69,636,168 | 1.09% |
| 2025-09-05 | 7.30 | 7.34 | 7.23 | 7.31 | 7.02 | qfq | 9,836,856 | 71,796,562 | 0.41% |
| 2025-09-04 | 7.25 | 7.33 | 7.19 | 7.28 | 6.99 | qfq | 11,224,258 | 81,585,965 | 0.69% |
| 2025-09-03 | 7.36 | 7.39 | 7.21 | 7.23 | 6.94 | qfq | 8,599,276 | 62,607,080 | -1.77% |
| 2025-09-02 | 7.40 | 7.41 | 7.22 | 7.36 | 7.06 | qfq | 14,686,246 | 107,250,861 | -0.14% |
| 2025-09-01 | 7.49 | 7.49 | 7.34 | 7.37 | 7.07 | qfq | 15,987,209 | 118,240,568 | -1.21% |
| 2025-08-29 | 7.50 | 7.53 | 7.44 | 7.46 | 7.16 | qfq | 12,700,633 | 94,973,754 | -0.53% |
| 2025-08-28 | 7.50 | 7.55 | 7.24 | 7.50 | 7.20 | qfq | 18,152,988 | 134,595,145 | 0.27% |
| 2025-08-27 | 7.69 | 7.70 | 7.46 | 7.48 | 7.18 | qfq | 17,687,409 | 134,423,640 | -2.35% |
| 2025-08-26 | 7.60 | 7.71 | 7.57 | 7.66 | 7.35 | qfq | 15,065,446 | 115,475,622 | 0.52% |
| 2025-08-25 | 7.66 | 7.68 | 7.57 | 7.62 | 7.31 | qfq | 16,806,976 | 128,018,965 | -0.13% |
| 2025-08-22 | 7.68 | 7.72 | 7.59 | 7.63 | 7.32 | qfq | 14,633,775 | 111,707,427 | -0.91% |
| 2025-08-21 | 7.65 | 7.74 | 7.58 | 7.70 | 7.39 | qfq | 15,982,126 | 122,615,697 | 0.65% |
| 2025-08-20 | 7.60 | 7.66 | 7.56 | 7.65 | 7.34 | qfq | 13,585,301 | 103,485,390 | 0.39% |
| 2025-08-19 | 7.51 | 7.68 | 7.49 | 7.62 | 7.31 | qfq | 15,535,950 | 117,741,866 | 1.20% |
| 2025-08-18 | 7.61 | 7.70 | 7.53 | 7.53 | 7.23 | qfq | 16,310,500 | 124,012,096 | -0.79% |
| 2025-08-15 | 7.44 | 7.61 | 7.44 | 7.59 | 7.28 | qfq | 13,100,258 | 99,016,196 | 2.02% |
| 2025-08-14 | 7.56 | 7.61 | 7.43 | 7.44 | 7.14 | qfq | 11,909,183 | 89,482,239 | -1.06% |
| 2025-08-13 | 7.53 | 7.56 | 7.46 | 7.52 | 7.22 | qfq | 10,373,515 | 77,890,534 | 0.00% |
| 2025-08-12 | 7.57 | 7.59 | 7.49 | 7.52 | 7.22 | qfq | 11,596,538 | 87,220,830 | -0.66% |
| 2025-08-11 | 7.43 | 7.65 | 7.39 | 7.57 | 7.26 | qfq | 20,319,213 | 153,247,524 | 2.44% |
| 2025-08-08 | 7.30 | 7.40 | 7.28 | 7.39 | 7.09 | qfq | 12,819,634 | 94,202,913 | 1.23% |
| 2025-08-07 | 7.38 | 7.42 | 7.27 | 7.30 | 7.01 | qfq | 13,014,120 | 95,292,406 | -0.68% |
| 2025-08-06 | 7.33 | 7.36 | 7.18 | 7.35 | 7.05 | qfq | 20,753,224 | 151,694,484 | -0.54% |
| 2025-08-05 | 7.35 | 7.41 | 7.31 | 7.39 | 7.09 | qfq | 11,371,440 | 83,962,000 | 0.82% |
| 2025-08-04 | 7.23 | 7.36 | 7.20 | 7.33 | 7.03 | qfq | 13,679,791 | 99,907,215 | 0.55% |
| 2025-08-01 | 7.14 | 7.39 | 7.12 | 7.29 | 7.00 | qfq | 14,325,104 | 104,100,864 | 1.67% |
| 2025-07-31 | 7.22 | 7.22 | 7.14 | 7.17 | 6.88 | qfq | 8,812,562 | 63,280,763 | -0.28% |
| 2025-07-30 | 7.19 | 7.22 | 7.14 | 7.19 | 6.90 | qfq | 10,341,817 | 74,240,037 | 0.42% |
| 2025-07-29 | 7.24 | 7.26 | 7.08 | 7.16 | 6.87 | qfq | 10,909,686 | 77,929,064 | -1.24% |
| 2025-07-28 | 7.24 | 7.29 | 7.21 | 7.25 | 6.96 | qfq | 10,542,467 | 76,336,556 | 0.28% |
| 2025-07-25 | 7.26 | 7.27 | 7.22 | 7.23 | 6.94 | qfq | 8,350,226 | 60,434,224 | -0.41% |
| 2025-07-24 | 7.25 | 7.29 | 7.22 | 7.26 | 6.97 | qfq | 9,109,436 | 66,005,173 | 0.14% |
| 2025-07-23 | 7.30 | 7.32 | 7.24 | 7.25 | 6.96 | qfq | 9,766,241 | 71,135,593 | -0.68% |
| 2025-07-22 | 7.28 | 7.30 | 7.22 | 7.30 | 7.01 | qfq | 9,639,836 | 70,089,521 | 0.41% |
| 2025-07-21 | 7.22 | 7.28 | 7.19 | 7.27 | 6.98 | qfq | 10,644,534 | 77,186,833 | 0.97% |
| 2025-07-18 | 7.31 | 7.32 | 7.14 | 7.20 | 6.91 | qfq | 13,102,725 | 94,136,343 | -1.23% |
| 2025-07-17 | 7.23 | 7.31 | 7.23 | 7.29 | 7.00 | qfq | 12,072,325 | 87,915,330 | 0.83% |
| 2025-07-16 | 7.20 | 7.25 | 7.16 | 7.23 | 6.94 | qfq | 9,617,475 | 69,442,379 | 0.56% |
| 2025-07-15 | 7.11 | 7.20 | 7.06 | 7.19 | 6.90 | qfq | 13,777,636 | 98,226,138 | 0.98% |
| 2025-07-14 | 7.06 | 7.12 | 7.04 | 7.12 | 6.83 | qfq | 10,709,968 | 75,953,653 | 0.99% |
| 2025-07-11 | 7.03 | 7.08 | 6.98 | 7.05 | 6.77 | qfq | 14,849,219 | 104,516,695 | 0.43% |
| 2025-07-10 | 7.00 | 7.06 | 6.97 | 7.02 | 6.74 | qfq | 12,882,950 | 90,247,542 | -3.70% |
| 2025-07-09 | 7.32 | 7.36 | 7.26 | 7.29 | 6.71 | qfq | 16,234,827 | 118,600,391 | -0.41% |
| 2025-07-08 | 7.26 | 7.32 | 7.25 | 7.32 | 6.74 | qfq | 11,853,225 | 86,374,072 | 0.69% |
| 2025-07-07 | 7.21 | 7.30 | 7.21 | 7.27 | 6.69 | qfq | 14,413,701 | 104,598,553 | 0.83% |
| 2025-07-04 | 7.24 | 7.26 | 7.16 | 7.21 | 6.63 | qfq | 9,336,018 | 67,286,545 | -0.14% |
| 2025-07-03 | 7.18 | 7.23 | 7.15 | 7.22 | 6.64 | qfq | 12,527,275 | 90,085,276 | 0.84% |
| 2025-07-02 | 7.13 | 7.26 | 7.12 | 7.16 | 6.59 | qfq | 16,636,976 | 119,457,747 | 0.85% |
| 2025-07-01 | 7.10 | 7.12 | 7.05 | 7.10 | 6.53 | qfq | 10,021,400 | 71,062,559 | 0.00% |
| 2025-06-30 | 7.05 | 7.12 | 7.03 | 7.10 | 6.53 | qfq | 7,618,275 | 53,982,362 | 0.71% |
| 2025-06-27 | 7.04 | 7.09 | 7.02 | 7.05 | 6.49 | qfq | 7,623,025 | 53,831,586 | 0.28% |
| 2025-06-26 | 7.10 | 7.12 | 7.01 | 7.03 | 6.47 | qfq | 7,611,500 | 53,751,768 | -0.85% |
| 2025-06-25 | 7.06 | 7.10 | 7.02 | 7.09 | 6.52 | qfq | 9,320,053 | 65,870,185 | 0.42% |
| 2025-06-24 | 6.90 | 7.06 | 6.90 | 7.06 | 6.50 | qfq | 10,368,675 | 72,688,297 | 2.32% |
| 2025-06-23 | 6.82 | 6.90 | 6.76 | 6.90 | 6.35 | qfq | 6,202,925 | 42,374,694 | 0.44% |
| 2025-06-20 | 6.83 | 6.87 | 6.80 | 6.87 | 6.32 | qfq | 7,044,303 | 48,125,078 | 0.59% |
| 2025-06-19 | 6.89 | 7.06 | 6.82 | 6.83 | 6.29 | qfq | 10,621,200 | 73,451,551 | -1.01% |
| 2025-06-18 | 6.90 | 6.93 | 6.87 | 6.90 | 6.35 | qfq | 5,434,527 | 37,479,392 | -0.29% |
| 2025-06-17 | 6.93 | 6.95 | 6.90 | 6.92 | 6.37 | qfq | 4,103,203 | 28,390,294 | 0.44% |
| 2025-06-16 | 6.90 | 6.95 | 6.88 | 6.89 | 6.34 | qfq | 6,226,578 | 43,024,840 | -0.43% |
| 2025-06-13 | 7.02 | 7.05 | 6.91 | 6.92 | 6.37 | qfq | 10,451,025 | 72,801,269 | -1.84% |
| 2025-06-12 | 7.07 | 7.11 | 7.03 | 7.05 | 6.49 | qfq | 7,815,700 | 55,258,840 | -0.28% |
| 2025-06-11 | 7.00 | 7.10 | 7.00 | 7.07 | 6.51 | qfq | 7,930,950 | 56,093,251 | 0.71% |
| 2025-06-10 | 7.06 | 7.12 | 6.94 | 7.02 | 6.46 | qfq | 8,831,247 | 62,123,400 | -0.43% |
| 2025-06-09 | 7.06 | 7.07 | 7.03 | 7.05 | 6.49 | qfq | 6,325,300 | 44,575,577 | 0.28% |
| 2025-06-06 | 7.04 | 7.08 | 6.99 | 7.03 | 6.47 | qfq | 7,109,150 | 49,949,312 | -0.57% |
| 2025-06-05 | 7.07 | 7.12 | 7.03 | 7.07 | 6.51 | qfq | 7,042,708 | 49,785,344 | 0.00% |
| 2025-06-04 | 6.89 | 7.11 | 6.89 | 7.07 | 6.51 | qfq | 12,808,002 | 90,046,175 | 2.61% |
| 2025-06-03 | 6.86 | 6.91 | 6.81 | 6.89 | 6.34 | qfq | 8,531,213 | 58,619,831 | 0.15% |
| 2025-05-30 | 6.98 | 6.98 | 6.86 | 6.88 | 6.33 | qfq | 9,741,200 | 67,162,720 | -1.43% |
| 2025-05-29 | 6.93 | 7.02 | 6.91 | 6.98 | 6.42 | qfq | 9,491,450 | 66,221,818 | 1.01% |
| 2025-05-28 | 6.93 | 6.98 | 6.90 | 6.91 | 6.36 | qfq | 7,247,060 | 50,214,467 | -0.14% |
| 2025-05-27 | 6.97 | 6.99 | 6.86 | 6.92 | 6.37 | qfq | 10,748,350 | 74,234,385 | -0.86% |
| 2025-05-26 | 7.06 | 7.09 | 6.93 | 6.98 | 6.42 | qfq | 12,533,200 | 87,727,555 | -1.27% |
| 2025-05-23 | 7.14 | 7.21 | 7.07 | 7.07 | 6.51 | qfq | 11,159,100 | 79,744,721 | -0.84% |
| 2025-05-22 | 7.22 | 7.25 | 7.12 | 7.13 | 6.56 | qfq | 11,141,726 | 79,911,861 | -1.25% |
| 2025-05-21 | 7.26 | 7.28 | 7.20 | 7.22 | 6.64 | qfq | 7,113,400 | 51,442,452 | -0.55% |
| 2025-05-20 | 7.24 | 7.28 | 7.18 | 7.26 | 6.68 | qfq | 9,744,302 | 70,587,605 | 0.28% |
| 2025-05-19 | 7.20 | 7.25 | 7.14 | 7.24 | 6.66 | qfq | 9,449,201 | 68,024,806 | 0.42% |
| 2025-05-16 | 7.14 | 7.24 | 7.14 | 7.21 | 6.63 | qfq | 8,168,725 | 58,856,763 | 0.42% |
| 2025-05-15 | 7.25 | 7.26 | 7.16 | 7.18 | 6.61 | qfq | 9,857,601 | 70,837,834 | -0.97% |
| 2025-05-14 | 7.26 | 7.30 | 7.19 | 7.25 | 6.67 | qfq | 12,894,500 | 93,329,964 | -0.68% |
| 2025-05-13 | 7.46 | 7.48 | 7.26 | 7.30 | 6.72 | qfq | 18,414,250 | 134,926,737 | -1.08% |
| 2025-05-12 | 7.33 | 7.42 | 7.29 | 7.38 | 6.79 | qfq | 22,025,032 | 162,028,540 | 0.82% |
| 2025-05-09 | 7.41 | 7.70 | 7.27 | 7.32 | 6.74 | qfq | 34,986,271 | 258,393,807 | 1.53% |
| 2025-05-08 | 7.02 | 7.41 | 6.97 | 7.21 | 6.63 | qfq | 33,413,124 | 240,670,040 | 3.00% |
| 2025-05-07 | 7.09 | 7.13 | 6.96 | 7.00 | 6.44 | qfq | 14,759,384 | 103,821,710 | -0.57% |
| 2025-05-06 | 6.97 | 7.04 | 6.93 | 7.04 | 6.48 | qfq | 17,310,575 | 120,858,433 | 1.73% |
| 2025-04-30 | 7.01 | 7.03 | 6.92 | 6.92 | 6.37 | qfq | 12,387,400 | 86,226,517 | -0.86% |
| 2025-04-29 | 6.94 | 7.05 | 6.90 | 6.98 | 6.42 | qfq | 9,801,400 | 68,545,248 | 0.29% |
| 2025-04-28 | 7.14 | 7.14 | 6.95 | 6.96 | 6.40 | qfq | 15,165,100 | 106,332,631 | -1.97% |
| 2025-04-25 | 7.01 | 7.12 | 7.01 | 7.10 | 6.53 | qfq | 15,072,262 | 106,647,682 | 2.31% |
| 2025-04-24 | 6.99 | 7.00 | 6.90 | 6.94 | 6.39 | qfq | 12,056,500 | 83,795,245 | 0.14% |
| 2025-04-23 | 6.87 | 6.97 | 6.85 | 6.93 | 6.38 | qfq | 17,196,808 | 119,191,652 | 1.76% |
| 2025-04-22 | 6.78 | 6.82 | 6.73 | 6.81 | 6.27 | qfq | 14,899,902 | 101,022,604 | 0.29% |
| 2025-04-21 | 6.85 | 6.86 | 6.69 | 6.79 | 6.25 | qfq | 26,027,188 | 175,833,368 | -0.73% |
| 2025-04-18 | 6.75 | 6.85 | 6.71 | 6.84 | 6.29 | qfq | 11,670,850 | 79,077,600 | 1.33% |
| 2025-04-17 | 6.69 | 6.81 | 6.63 | 6.75 | 6.21 | qfq | 11,725,775 | 79,336,580 | 1.05% |
| 2025-04-16 | 6.72 | 6.79 | 6.62 | 6.68 | 6.15 | qfq | 13,861,613 | 92,845,818 | -1.33% |
| 2025-04-15 | 6.62 | 6.79 | 6.56 | 6.77 | 6.23 | qfq | 17,053,699 | 113,991,771 | 2.42% |
| 2025-04-14 | 6.61 | 6.74 | 6.53 | 6.61 | 6.08 | qfq | 19,443,074 | 129,009,436 | 1.23% |
| 2025-04-11 | 6.42 | 6.61 | 6.40 | 6.53 | 6.01 | qfq | 17,033,350 | 111,335,901 | 0.62% |
| 2025-04-10 | 6.46 | 6.66 | 6.41 | 6.49 | 5.97 | qfq | 28,896,116 | 188,609,642 | 5.70% |
| 2025-04-09 | 6.00 | 6.21 | 5.74 | 6.14 | 5.65 | qfq | 34,056,322 | 204,344,681 | 0.00% |
| 2025-04-08 | 6.58 | 6.66 | 6.06 | 6.14 | 5.65 | qfq | 42,256,534 | 263,474,597 | -8.77% |
| 2025-04-07 | 7.10 | 7.11 | 6.73 | 6.73 | 6.19 | qfq | 17,949,750 | 122,269,117 | -10.03% |
| 2025-04-03 | 7.70 | 7.72 | 7.38 | 7.48 | 6.88 | qfq | 21,421,847 | 161,082,244 | -3.61% |
| 2025-04-02 | 7.73 | 7.78 | 7.66 | 7.76 | 7.14 | qfq | 8,536,125 | 66,032,705 | 0.65% |
| 2025-04-01 | 7.67 | 7.81 | 7.67 | 7.71 | 7.09 | qfq | 14,079,952 | 108,938,604 | 0.65% |
| 2025-03-31 | 7.87 | 7.93 | 7.62 | 7.66 | 7.05 | qfq | 22,270,288 | 171,968,056 | -3.65% |
| 2025-03-28 | 7.95 | 8.04 | 7.87 | 7.95 | 7.32 | qfq | 13,181,834 | 104,652,694 | 0.25% |
| 2025-03-27 | 7.91 | 8.10 | 7.88 | 7.93 | 7.30 | qfq | 16,618,150 | 132,244,261 | 0.00% |
| 2025-03-26 | 7.92 | 7.99 | 7.88 | 7.93 | 7.30 | qfq | 12,805,815 | 101,529,111 | -0.63% |
| 2025-03-25 | 7.93 | 8.12 | 7.93 | 7.98 | 7.34 | qfq | 19,739,822 | 158,297,923 | 0.13% |
| 2025-03-24 | 7.83 | 8.03 | 7.80 | 7.97 | 7.33 | qfq | 23,343,775 | 185,337,743 | 2.05% |
| 2025-03-21 | 7.87 | 7.95 | 7.79 | 7.81 | 7.19 | qfq | 19,385,022 | 152,443,991 | -1.14% |
| 2025-03-20 | 7.95 | 8.02 | 7.88 | 7.90 | 7.27 | qfq | 16,634,250 | 132,045,838 | -0.63% |
| 2025-03-19 | 7.94 | 8.04 | 7.90 | 7.95 | 7.32 | qfq | 21,535,109 | 171,465,034 | 0.13% |
| 2025-03-18 | 7.76 | 7.98 | 7.71 | 7.94 | 7.31 | qfq | 23,424,058 | 183,844,771 | 2.06% |
| 2025-03-17 | 7.63 | 7.86 | 7.62 | 7.78 | 7.16 | qfq | 30,165,991 | 234,012,359 | 3.18% |
| 2025-03-14 | 7.40 | 7.55 | 7.35 | 7.54 | 6.94 | qfq | 17,909,620 | 133,832,262 | 1.89% |
| 2025-03-13 | 7.36 | 7.45 | 7.27 | 7.40 | 6.81 | qfq | 12,435,586 | 91,459,677 | 0.54% |
| 2025-03-12 | 7.29 | 7.40 | 7.28 | 7.36 | 6.77 | qfq | 13,641,512 | 100,363,546 | 0.82% |
| 2025-03-11 | 7.28 | 7.30 | 7.16 | 7.30 | 6.72 | qfq | 13,031,750 | 94,037,601 | -0.41% |
| 2025-03-10 | 7.22 | 7.36 | 7.19 | 7.33 | 6.75 | qfq | 19,239,870 | 140,220,987 | 1.81% |
| 2025-03-07 | 7.17 | 7.26 | 7.15 | 7.20 | 6.63 | qfq | 13,214,886 | 95,240,129 | 0.42% |
| 2025-03-06 | 7.17 | 7.20 | 7.13 | 7.17 | 6.60 | qfq | 11,483,297 | 82,284,522 | 0.00% |
| 2025-03-05 | 7.23 | 7.24 | 7.10 | 7.17 | 6.60 | qfq | 8,158,900 | 58,293,735 | -0.28% |
| 2025-03-04 | 7.15 | 7.27 | 7.12 | 7.19 | 6.62 | qfq | 8,998,963 | 64,868,735 | 0.42% |
| 2025-03-03 | 7.20 | 7.30 | 7.14 | 7.16 | 6.59 | qfq | 14,336,457 | 103,565,534 | -0.14% |
| 2025-02-28 | 7.28 | 7.33 | 7.15 | 7.17 | 6.60 | qfq | 13,474,624 | 97,581,643 | -1.51% |
| 2025-02-27 | 7.34 | 7.35 | 7.18 | 7.28 | 6.70 | qfq | 11,276,084 | 81,839,753 | -0.68% |
| 2025-02-26 | 7.25 | 7.38 | 7.22 | 7.33 | 6.75 | qfq | 18,106,016 | 132,763,657 | 1.66% |
| 2025-02-25 | 7.20 | 7.34 | 7.16 | 7.21 | 6.63 | qfq | 13,937,580 | 101,099,082 | -0.55% |
| 2025-02-24 | 7.16 | 7.25 | 7.13 | 7.25 | 6.67 | qfq | 12,579,723 | 90,695,298 | 1.40% |
| 2025-02-21 | 7.16 | 7.20 | 7.10 | 7.15 | 6.58 | qfq | 9,788,734 | 69,959,950 | 0.00% |
| 2025-02-20 | 7.00 | 7.21 | 6.97 | 7.15 | 6.58 | qfq | 13,279,475 | 94,195,275 | 2.14% |
| 2025-02-19 | 6.95 | 7.02 | 6.90 | 7.00 | 6.44 | qfq | 13,067,977 | 91,129,772 | 0.29% |
| 2025-02-18 | 7.07 | 7.12 | 6.95 | 6.98 | 6.42 | qfq | 11,004,515 | 77,420,473 | -1.55% |
| 2025-02-17 | 7.17 | 7.19 | 7.05 | 7.09 | 6.52 | qfq | 13,598,578 | 96,371,351 | -1.12% |
| 2025-02-14 | 7.16 | 7.26 | 7.13 | 7.17 | 6.60 | qfq | 9,168,674 | 65,861,358 | -0.42% |
| 2025-02-13 | 7.28 | 7.29 | 7.13 | 7.20 | 6.63 | qfq | 11,550,808 | 83,109,034 | -1.10% |
| 2025-02-12 | 7.32 | 7.35 | 7.21 | 7.28 | 6.70 | qfq | 12,025,676 | 87,445,158 | -0.68% |
| 2025-02-11 | 7.34 | 7.40 | 7.30 | 7.33 | 6.75 | qfq | 10,276,450 | 75,434,288 | -0.14% |
| 2025-02-10 | 7.37 | 7.38 | 7.29 | 7.34 | 6.75 | qfq | 9,335,614 | 68,423,158 | 0.14% |
| 2025-02-07 | 7.31 | 7.42 | 7.22 | 7.33 | 6.75 | qfq | 12,807,353 | 93,977,559 | 0.14% |
| 2025-02-06 | 7.20 | 7.32 | 7.18 | 7.32 | 6.74 | qfq | 12,992,426 | 94,198,248 | 1.53% |
| 2025-02-05 | 7.36 | 7.37 | 7.18 | 7.21 | 6.63 | qfq | 13,180,200 | 95,077,057 | -1.64% |
| 2025-01-27 | 7.35 | 7.41 | 7.29 | 7.33 | 6.75 | qfq | 11,135,225 | 81,907,174 | 0.41% |
| 2025-01-24 | 7.25 | 7.31 | 7.23 | 7.30 | 6.72 | qfq | 8,693,639 | 63,205,133 | 0.41% |
| 2025-01-23 | 7.30 | 7.36 | 7.25 | 7.27 | 6.69 | qfq | 10,488,060 | 76,578,940 | 0.41% |
| 2025-01-22 | 7.29 | 7.33 | 7.21 | 7.24 | 6.66 | qfq | 6,495,101 | 47,084,232 | -1.23% |
| 2025-01-21 | 7.31 | 7.35 | 7.17 | 7.33 | 6.75 | qfq | 8,971,371 | 65,108,190 | 0.41% |
| 2025-01-20 | 7.21 | 7.36 | 7.19 | 7.30 | 6.72 | qfq | 10,375,725 | 75,761,806 | 1.81% |
| 2025-01-17 | 7.16 | 7.23 | 7.12 | 7.17 | 6.60 | qfq | 6,823,225 | 48,972,806 | -0.55% |
| 2025-01-16 | 7.11 | 7.31 | 7.10 | 7.21 | 6.63 | qfq | 12,493,661 | 90,105,412 | 2.12% |
| 2025-01-15 | 7.03 | 7.14 | 7.01 | 7.06 | 6.50 | qfq | 9,781,300 | 69,215,978 | 0.28% |
| 2025-01-14 | 6.82 | 7.05 | 6.81 | 7.04 | 6.48 | qfq | 11,855,448 | 82,328,656 | 3.53% |
| 2025-01-13 | 6.87 | 6.92 | 6.71 | 6.80 | 6.26 | qfq | 12,330,674 | 83,873,513 | -1.59% |
| 2025-01-10 | 7.24 | 7.29 | 6.91 | 6.91 | 6.36 | qfq | 16,504,826 | 116,481,299 | -4.82% |
| 2025-01-09 | 7.40 | 7.47 | 7.25 | 7.26 | 6.68 | qfq | 12,754,578 | 93,570,383 | -2.42% |
| 2025-01-08 | 7.15 | 7.53 | 7.06 | 7.44 | 6.85 | qfq | 20,119,420 | 146,360,021 | 3.48% |
| 2025-01-07 | 7.10 | 7.22 | 7.05 | 7.19 | 6.62 | qfq | 9,134,480 | 65,252,038 | 1.55% |
| 2025-01-06 | 7.06 | 7.20 | 6.89 | 7.08 | 6.52 | qfq | 12,344,720 | 87,177,697 | 0.00% |
| 2025-01-03 | 7.29 | 7.43 | 7.06 | 7.08 | 6.52 | qfq | 16,545,200 | 119,904,632 | -2.88% |
| 2025-01-02 | 7.40 | 7.55 | 7.20 | 7.29 | 6.71 | qfq | 16,586,108 | 122,883,543 | -1.49% |
| 2024-12-31 | 7.56 | 7.61 | 7.38 | 7.40 | 6.81 | qfq | 15,780,197 | 118,414,001 | -2.25% |
| 2024-12-30 | 7.77 | 7.81 | 7.43 | 7.57 | 6.97 | qfq | 19,754,100 | 151,533,187 | -2.70% |
| 2024-12-27 | 7.70 | 7.79 | 7.64 | 7.78 | 7.16 | qfq | 14,818,812 | 114,589,186 | 1.57% |
| 2024-12-26 | 7.56 | 7.68 | 7.51 | 7.66 | 7.05 | qfq | 11,214,746 | 85,555,387 | 1.19% |
| 2024-12-25 | 7.62 | 7.63 | 7.44 | 7.57 | 6.97 | qfq | 12,887,369 | 97,243,457 | -0.66% |
| 2024-12-24 | 7.35 | 7.63 | 7.35 | 7.62 | 7.01 | qfq | 15,397,199 | 116,108,172 | 3.53% |
| 2024-12-23 | 7.53 | 7.59 | 7.32 | 7.36 | 6.77 | qfq | 14,637,000 | 109,365,662 | -1.60% |
| 2024-12-20 | 7.45 | 7.51 | 7.41 | 7.48 | 6.88 | qfq | 8,675,131 | 64,727,002 | 0.40% |
| 2024-12-19 | 7.35 | 7.48 | 7.30 | 7.45 | 6.86 | qfq | 9,421,800 | 69,649,263 | 0.40% |
| 2024-12-18 | 7.45 | 7.53 | 7.35 | 7.42 | 6.83 | qfq | 10,454,535 | 77,811,018 | 0.00% |
| 2024-12-17 | 7.67 | 7.70 | 7.37 | 7.42 | 6.83 | qfq | 14,606,025 | 109,638,398 | -3.64% |
| 2024-12-16 | 7.70 | 8.00 | 7.66 | 7.70 | 7.09 | qfq | 20,142,663 | 157,062,629 | 0.52% |
| 2024-12-13 | 7.73 | 7.80 | 7.60 | 7.66 | 7.05 | qfq | 16,531,249 | 127,320,839 | -1.03% |
| 2024-12-12 | 7.65 | 7.76 | 7.60 | 7.74 | 7.12 | qfq | 12,205,308 | 93,861,825 | 1.31% |
| 2024-12-11 | 7.42 | 7.65 | 7.42 | 7.64 | 7.03 | qfq | 13,897,634 | 105,500,075 | 2.28% |
| 2024-12-10 | 7.67 | 7.72 | 7.45 | 7.47 | 6.87 | qfq | 12,407,026 | 93,850,820 | -0.53% |
| 2024-12-09 | 7.57 | 7.61 | 7.46 | 7.51 | 6.91 | qfq | 9,899,643 | 74,542,453 | -0.53% |
| 2024-12-06 | 7.45 | 7.57 | 7.39 | 7.55 | 6.95 | qfq | 11,860,956 | 89,078,582 | 1.34% |
| 2024-12-05 | 7.42 | 7.47 | 7.34 | 7.45 | 6.86 | qfq | 9,255,275 | 68,609,587 | 0.13% |
| 2024-12-04 | 7.40 | 7.57 | 7.36 | 7.44 | 6.85 | qfq | 15,393,500 | 115,029,355 | 0.54% |
| 2024-12-03 | 7.30 | 7.43 | 7.28 | 7.40 | 6.81 | qfq | 11,445,750 | 84,165,462 | 0.82% |
| 2024-12-02 | 7.16 | 7.43 | 7.16 | 7.34 | 6.75 | qfq | 16,409,867 | 119,854,767 | 2.66% |
| 2024-11-29 | 6.97 | 7.15 | 6.94 | 7.15 | 6.58 | qfq | 15,395,873 | 108,584,571 | 2.44% |
| 2024-11-28 | 7.00 | 7.05 | 6.88 | 6.98 | 6.42 | qfq | 14,107,211 | 98,506,299 | -0.29% |
| 2024-11-27 | 7.08 | 7.09 | 6.83 | 7.00 | 6.44 | qfq | 23,820,076 | 164,809,580 | -0.99% |
| 2024-11-26 | 7.18 | 7.24 | 7.03 | 7.07 | 6.51 | qfq | 8,276,475 | 59,032,729 | -2.08% |
| 2024-11-25 | 7.15 | 7.24 | 7.09 | 7.22 | 6.64 | qfq | 11,603,089 | 83,067,346 | 1.40% |
| 2024-11-22 | 7.39 | 7.49 | 7.09 | 7.12 | 6.55 | qfq | 14,462,625 | 105,626,908 | -3.39% |
| 2024-11-21 | 7.46 | 7.48 | 7.31 | 7.37 | 6.78 | qfq | 10,271,944 | 76,012,590 | -1.60% |
| 2024-11-20 | 7.42 | 7.49 | 7.36 | 7.49 | 6.89 | qfq | 11,980,344 | 89,002,550 | 0.81% |
| 2024-11-19 | 7.29 | 7.43 | 7.28 | 7.43 | 6.84 | qfq | 12,859,325 | 94,604,726 | 2.34% |
| 2024-11-18 | 7.39 | 7.52 | 7.20 | 7.26 | 6.68 | qfq | 19,386,993 | 142,774,848 | -1.89% |
| 2024-11-15 | 7.48 | 7.64 | 7.35 | 7.40 | 6.81 | qfq | 12,768,675 | 96,016,234 | -1.20% |
| 2024-11-14 | 7.70 | 7.76 | 7.47 | 7.49 | 6.89 | qfq | 13,470,900 | 102,393,689 | -3.10% |
| 2024-11-13 | 7.65 | 7.74 | 7.51 | 7.73 | 7.11 | qfq | 18,715,379 | 142,731,832 | 0.65% |
| 2024-11-12 | 7.79 | 8.00 | 7.61 | 7.68 | 7.07 | qfq | 27,006,651 | 211,956,857 | -1.16% |
| 2024-11-11 | 7.68 | 7.78 | 7.57 | 7.77 | 7.15 | qfq | 21,019,926 | 161,407,465 | 1.57% |
| 2024-11-08 | 7.65 | 7.73 | 7.48 | 7.65 | 7.04 | qfq | 25,959,418 | 197,439,440 | 0.53% |
| 2024-11-07 | 7.42 | 7.66 | 7.40 | 7.61 | 7.00 | qfq | 19,382,495 | 146,493,132 | 1.47% |
| 2024-11-06 | 7.52 | 7.74 | 7.45 | 7.50 | 6.90 | qfq | 22,547,825 | 171,284,271 | 0.27% |
| 2024-11-05 | 7.44 | 7.51 | 7.29 | 7.48 | 6.88 | qfq | 21,959,604 | 162,731,515 | 0.94% |
| 2024-11-04 | 7.38 | 7.45 | 7.28 | 7.41 | 6.82 | qfq | 19,157,874 | 141,382,932 | 0.41% |
| 2024-11-01 | 7.68 | 7.68 | 7.31 | 7.38 | 6.79 | qfq | 33,177,289 | 247,836,427 | -4.16% |
| 2024-10-31 | 7.76 | 7.83 | 7.62 | 7.70 | 7.09 | qfq | 30,103,595 | 231,381,167 | -1.66% |
| 2024-10-30 | 7.70 | 8.08 | 7.66 | 7.83 | 7.21 | qfq | 32,378,752 | 255,309,281 | 1.16% |
| 2024-10-29 | 7.71 | 7.95 | 7.59 | 7.74 | 7.12 | qfq | 27,043,798 | 209,493,355 | 0.52% |
| 2024-10-28 | 7.45 | 7.72 | 7.45 | 7.70 | 7.09 | qfq | 26,031,055 | 198,791,414 | 3.22% |
| 2024-10-25 | 7.32 | 7.59 | 7.32 | 7.46 | 6.86 | qfq | 25,882,484 | 193,475,451 | 1.22% |
| 2024-10-24 | 7.31 | 7.44 | 7.26 | 7.37 | 6.78 | qfq | 22,784,950 | 167,528,760 | 1.38% |
| 2024-10-23 | 7.51 | 7.51 | 7.24 | 7.27 | 6.69 | qfq | 34,073,798 | 250,019,021 | -2.81% |
| 2024-10-22 | 7.04 | 7.49 | 7.01 | 7.48 | 6.88 | qfq | 36,526,089 | 267,222,696 | 6.10% |
| 2024-10-21 | 7.15 | 7.20 | 6.97 | 7.05 | 6.49 | qfq | 25,090,388 | 177,490,926 | 0.00% |
| 2024-10-18 | 6.89 | 7.18 | 6.84 | 7.05 | 6.49 | qfq | 30,469,639 | 215,450,201 | 2.17% |
| 2024-10-17 | 6.86 | 7.00 | 6.83 | 6.90 | 6.35 | qfq | 20,597,963 | 142,511,632 | 1.62% |
| 2024-10-16 | 6.77 | 6.90 | 6.66 | 6.79 | 6.25 | qfq | 14,170,565 | 96,403,964 | -0.29% |
| 2024-10-15 | 6.81 | 7.06 | 6.79 | 6.81 | 6.27 | qfq | 23,556,801 | 163,381,768 | -1.30% |
| 2024-10-14 | 6.83 | 6.90 | 6.63 | 6.90 | 6.35 | qfq | 26,645,509 | 180,892,582 | 1.17% |
| 2024-10-11 | 6.88 | 7.11 | 6.74 | 6.82 | 6.28 | qfq | 36,995,480 | 256,051,756 | 1.34% |
| 2024-10-10 | 6.61 | 6.95 | 6.60 | 6.73 | 6.19 | qfq | 27,771,671 | 188,271,941 | 2.28% |
| 2024-10-09 | 7.10 | 7.10 | 6.56 | 6.58 | 6.05 | qfq | 37,554,970 | 254,563,044 | -9.12% |
| 2024-10-08 | 7.81 | 7.81 | 6.91 | 7.24 | 6.66 | qfq | 48,845,946 | 357,430,910 | 1.97% |
| 2024-09-30 | 6.79 | 7.15 | 6.64 | 7.10 | 6.53 | qfq | 39,330,503 | 272,601,673 | 7.41% |
| 2024-09-27 | 6.65 | 6.78 | 6.54 | 6.61 | 6.08 | qfq | 27,890,918 | 184,596,470 | 1.07% |
| 2024-09-26 | 6.33 | 6.54 | 6.30 | 6.54 | 6.02 | qfq | 13,252,800 | 85,154,404 | 3.15% |
| 2024-09-25 | 6.36 | 6.50 | 6.33 | 6.34 | 5.83 | qfq | 15,651,750 | 100,362,105 | 0.00% |
| 2024-09-24 | 6.16 | 6.34 | 6.15 | 6.34 | 5.83 | qfq | 13,175,250 | 82,430,788 | 2.92% |
| 2024-09-23 | 6.19 | 6.23 | 6.11 | 6.16 | 5.67 | qfq | 7,370,900 | 45,471,166 | -0.65% |
| 2024-09-20 | 6.21 | 6.21 | 6.13 | 6.20 | 5.71 | qfq | 9,281,300 | 57,267,265 | 0.00% |
| 2024-09-19 | 6.12 | 6.25 | 6.06 | 6.20 | 5.71 | qfq | 13,903,400 | 85,718,521 | 1.47% |
| 2024-09-18 | 5.83 | 6.13 | 5.83 | 6.11 | 5.62 | qfq | 17,970,650 | 108,127,747 | 4.80% |
| 2024-09-13 | 5.93 | 5.99 | 5.82 | 5.83 | 5.36 | qfq | 9,093,650 | 53,575,923 | -1.69% |
| 2024-09-12 | 6.02 | 6.09 | 5.92 | 5.93 | 5.46 | qfq | 7,791,600 | 46,772,487 | -1.00% |
| 2024-09-11 | 5.97 | 6.07 | 5.90 | 5.99 | 5.51 | qfq | 12,288,000 | 73,446,811 | 0.67% |
| 2024-09-10 | 5.96 | 5.98 | 5.88 | 5.95 | 5.48 | qfq | 9,472,100 | 56,162,700 | -0.34% |
| 2024-09-09 | 6.02 | 6.07 | 5.88 | 5.97 | 5.49 | qfq | 10,946,750 | 65,126,671 | -1.16% |
| 2024-09-06 | 6.16 | 6.22 | 6.02 | 6.04 | 5.56 | qfq | 10,127,800 | 61,833,417 | -2.27% |
| 2024-09-05 | 6.19 | 6.24 | 6.15 | 6.18 | 5.69 | qfq | 8,615,875 | 53,245,527 | -0.32% |
| 2024-09-04 | 6.25 | 6.33 | 6.18 | 6.20 | 5.71 | qfq | 15,297,450 | 95,659,977 | -1.27% |
| 2024-09-03 | 6.10 | 6.36 | 6.10 | 6.28 | 5.78 | qfq | 17,740,825 | 111,332,927 | 1.95% |
| 2024-09-02 | 6.07 | 6.26 | 6.04 | 6.16 | 5.67 | qfq | 22,125,272 | 136,736,597 | 1.32% |
| 2024-08-30 | 5.95 | 6.19 | 5.90 | 6.08 | 5.59 | qfq | 19,566,460 | 118,801,957 | 1.84% |
| 2024-08-29 | 5.82 | 5.99 | 5.82 | 5.97 | 5.49 | qfq | 11,045,945 | 65,560,570 | 1.88% |
| 2024-08-28 | 5.84 | 5.95 | 5.82 | 5.86 | 5.39 | qfq | 9,011,450 | 53,046,613 | -0.17% |
| 2024-08-27 | 5.95 | 6.00 | 5.85 | 5.87 | 5.40 | qfq | 12,165,000 | 71,927,919 | -2.17% |
| 2024-08-26 | 5.86 | 6.03 | 5.74 | 6.00 | 5.52 | qfq | 18,748,850 | 110,622,717 | 2.21% |
| 2024-08-23 | 5.75 | 5.93 | 5.73 | 5.87 | 5.40 | qfq | 17,284,450 | 100,999,885 | 2.44% |
| 2024-08-22 | 5.80 | 5.84 | 5.72 | 5.73 | 5.27 | qfq | 8,323,320 | 48,022,106 | -1.21% |
| 2024-08-21 | 5.85 | 5.90 | 5.78 | 5.80 | 5.34 | qfq | 8,872,563 | 51,723,076 | -0.85% |
| 2024-08-20 | 5.96 | 5.97 | 5.81 | 5.85 | 5.38 | qfq | 10,093,300 | 59,338,341 | -1.85% |
| 2024-08-19 | 5.92 | 6.01 | 5.89 | 5.96 | 5.48 | qfq | 13,128,332 | 78,069,650 | 0.00% |
| 2024-08-16 | 6.03 | 6.05 | 5.95 | 5.96 | 5.48 | qfq | 12,485,625 | 74,924,200 | -1.32% |
| 2024-08-15 | 6.05 | 6.14 | 5.96 | 6.04 | 5.56 | qfq | 14,463,516 | 87,492,011 | -0.17% |
| 2024-08-14 | 6.03 | 6.10 | 6.01 | 6.05 | 5.57 | qfq | 11,815,750 | 71,592,749 | 0.00% |
| 2024-08-13 | 6.10 | 6.15 | 5.97 | 6.05 | 5.57 | qfq | 14,667,100 | 88,382,677 | -0.82% |
| 2024-08-12 | 6.04 | 6.15 | 6.01 | 6.10 | 5.61 | qfq | 19,964,251 | 121,832,388 | 1.50% |
| 2024-08-09 | 5.96 | 6.16 | 5.96 | 6.01 | 5.53 | qfq | 29,523,379 | 178,516,283 | 1.35% |
| 2024-08-08 | 6.05 | 6.19 | 5.88 | 5.93 | 5.46 | qfq | 49,661,659 | 298,237,393 | 5.33% |
| 2024-08-07 | 5.70 | 5.72 | 5.59 | 5.63 | 5.18 | qfq | 13,384,335 | 75,441,189 | -1.92% |
| 2024-08-06 | 5.64 | 5.75 | 5.60 | 5.74 | 5.28 | qfq | 13,589,650 | 77,009,396 | 2.68% |
| 2024-08-05 | 5.65 | 5.74 | 5.58 | 5.59 | 5.14 | qfq | 16,335,850 | 92,477,194 | -0.89% |
| 2024-08-02 | 5.75 | 5.81 | 5.64 | 5.64 | 5.19 | qfq | 14,728,101 | 84,305,745 | -2.76% |
| 2024-08-01 | 5.71 | 5.88 | 5.67 | 5.80 | 5.34 | qfq | 22,177,700 | 128,353,167 | 0.00% |
| 2024-07-31 | 5.36 | 5.82 | 5.36 | 5.80 | 5.34 | qfq | 29,743,027 | 168,173,313 | 7.61% |
| 2024-07-30 | 5.52 | 5.55 | 5.33 | 5.39 | 4.96 | qfq | 17,733,152 | 95,691,275 | -2.00% |
| 2024-07-29 | 5.68 | 5.70 | 5.47 | 5.50 | 5.06 | qfq | 29,291,001 | 162,564,427 | -2.65% |
| 2024-07-26 | 5.47 | 5.82 | 5.43 | 5.65 | 5.20 | qfq | 40,462,395 | 230,054,225 | 6.81% |
| 2024-07-25 | 5.14 | 5.31 | 5.12 | 5.29 | 4.87 | qfq | 8,054,501 | 41,996,864 | 2.52% |
| 2024-07-24 | 5.26 | 5.30 | 5.16 | 5.16 | 4.75 | qfq | 7,658,101 | 39,961,219 | -2.09% |
| 2024-07-23 | 5.40 | 5.43 | 5.26 | 5.27 | 4.85 | qfq | 8,158,913 | 43,605,813 | -2.41% |
| 2024-07-22 | 5.35 | 5.43 | 5.28 | 5.40 | 4.97 | qfq | 10,863,133 | 58,436,752 | 1.50% |
| 2024-07-19 | 5.32 | 5.41 | 5.30 | 5.32 | 4.90 | qfq | 9,517,428 | 50,871,550 | -0.56% |
| 2024-07-18 | 5.24 | 5.36 | 5.20 | 5.35 | 4.92 | qfq | 10,533,890 | 55,812,317 | 1.71% |
| 2024-07-17 | 5.34 | 5.35 | 5.20 | 5.26 | 4.84 | qfq | 11,005,800 | 57,824,708 | -1.31% |
| 2024-07-16 | 5.32 | 5.37 | 5.27 | 5.33 | 4.90 | qfq | 7,329,600 | 38,958,711 | 0.19% |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.32 | 4.90 | qfq | 10,786,301 | 57,778,162 | -3.27% |
| 2024-07-12 | 5.62 | 5.63 | 5.45 | 5.50 | 5.06 | qfq | 12,902,200 | 71,170,356 | -1.96% |
| 2024-07-11 | 5.35 | 5.63 | 5.32 | 5.61 | 5.16 | qfq | 17,953,887 | 98,925,040 | 6.65% |
| 2024-07-10 | 5.28 | 5.38 | 5.24 | 5.26 | 4.84 | qfq | 8,595,210 | 45,668,144 | -0.57% |
| 2024-07-09 | 5.17 | 5.32 | 5.11 | 5.29 | 4.87 | qfq | 12,052,100 | 62,897,555 | 2.52% |
| 2024-07-08 | 5.32 | 5.32 | 5.15 | 5.16 | 4.75 | qfq | 10,144,997 | 52,821,979 | -3.55% |
| 2024-07-05 | 5.35 | 5.39 | 5.27 | 5.35 | 4.92 | qfq | 9,034,800 | 48,036,194 | -0.19% |
| 2024-07-04 | 5.48 | 5.55 | 5.35 | 5.36 | 4.93 | qfq | 10,799,600 | 58,848,377 | -2.01% |
| 2024-07-03 | 5.48 | 5.52 | 5.45 | 5.47 | 5.03 | qfq | 8,138,550 | 44,677,241 | 0.00% |
| 2024-07-02 | 5.50 | 5.55 | 5.44 | 5.47 | 5.03 | qfq | 9,290,900 | 50,981,128 | -0.55% |
| 2024-07-01 | 5.34 | 5.52 | 5.33 | 5.50 | 5.06 | qfq | 13,486,050 | 73,311,713 | 3.19% |
| 2024-06-28 | 5.26 | 5.43 | 5.21 | 5.33 | 4.90 | qfq | 15,815,841 | 84,515,680 | 1.14% |
| 2024-06-27 | 5.41 | 5.44 | 5.26 | 5.27 | 4.85 | qfq | 11,899,117 | 63,548,422 | -3.13% |
| 2024-06-26 | 5.36 | 5.47 | 5.31 | 5.44 | 5.01 | qfq | 15,464,471 | 83,293,779 | -3.03% |
| 2024-06-25 | 5.53 | 5.75 | 5.51 | 5.61 | 4.93 | qfq | 15,027,344 | 84,817,323 | 1.08% |
| 2024-06-24 | 5.65 | 5.68 | 5.46 | 5.55 | 4.88 | qfq | 10,504,700 | 58,329,426 | -2.63% |
| 2024-06-21 | 5.67 | 5.74 | 5.63 | 5.70 | 5.01 | qfq | 4,962,375 | 28,294,080 | 0.35% |
| 2024-06-20 | 5.82 | 5.85 | 5.64 | 5.68 | 4.99 | qfq | 8,556,600 | 49,012,970 | -2.41% |
| 2024-06-19 | 5.90 | 5.94 | 5.82 | 5.82 | 5.12 | qfq | 7,449,750 | 43,662,336 | -1.36% |
| 2024-06-18 | 5.80 | 5.91 | 5.78 | 5.90 | 5.19 | qfq | 8,968,375 | 52,503,404 | 2.08% |
| 2024-06-17 | 5.84 | 5.89 | 5.75 | 5.78 | 5.08 | qfq | 8,520,875 | 49,505,619 | -1.37% |
| 2024-06-14 | 5.91 | 5.92 | 5.77 | 5.86 | 5.15 | qfq | 10,058,100 | 58,870,285 | -0.51% |
| 2024-06-13 | 5.95 | 5.98 | 5.84 | 5.89 | 5.18 | qfq | 9,663,372 | 57,060,300 | -1.01% |
| 2024-06-12 | 5.92 | 6.00 | 5.88 | 5.95 | 5.23 | qfq | 10,625,575 | 63,190,229 | 0.34% |
| 2024-06-11 | 6.07 | 6.08 | 5.87 | 5.93 | 5.21 | qfq | 8,585,101 | 50,975,064 | -2.15% |
| 2024-06-07 | 5.95 | 6.08 | 5.93 | 6.06 | 5.33 | qfq | 11,984,320 | 72,058,407 | 3.06% |
| 2024-06-06 | 6.06 | 6.09 | 5.84 | 5.88 | 5.17 | qfq | 15,589,225 | 92,386,986 | -2.00% |
| 2024-06-05 | 6.27 | 6.27 | 6.00 | 6.00 | 5.28 | qfq | 17,657,112 | 108,195,439 | -4.31% |
| 2024-06-04 | 6.26 | 6.30 | 6.18 | 6.27 | 5.51 | qfq | 10,302,220 | 64,306,377 | -0.63% |
| 2024-06-03 | 6.46 | 6.47 | 6.25 | 6.31 | 5.55 | qfq | 11,000,900 | 69,826,456 | -2.47% |
| 2024-05-31 | 6.44 | 6.55 | 6.44 | 6.47 | 5.69 | qfq | 8,543,050 | 55,481,138 | 0.47% |
| 2024-05-30 | 6.49 | 6.52 | 6.42 | 6.44 | 5.66 | qfq | 9,251,425 | 59,807,875 | -0.77% |
| 2024-05-29 | 6.50 | 6.57 | 6.45 | 6.49 | 5.71 | qfq | 7,602,825 | 49,540,057 | -0.76% |
| 2024-05-28 | 6.70 | 6.72 | 6.53 | 6.54 | 5.75 | qfq | 11,664,000 | 76,817,789 | -2.82% |
| 2024-05-27 | 6.63 | 6.75 | 6.62 | 6.73 | 5.92 | qfq | 11,748,511 | 78,520,845 | 1.97% |
| 2024-05-24 | 6.58 | 6.71 | 6.54 | 6.60 | 5.80 | qfq | 9,875,425 | 65,665,375 | 0.00% |
| 2024-05-23 | 6.66 | 6.72 | 6.54 | 6.60 | 5.80 | qfq | 11,515,800 | 76,314,651 | -1.35% |
| 2024-05-22 | 6.78 | 6.85 | 6.68 | 6.69 | 5.88 | qfq | 13,982,176 | 94,348,195 | -1.91% |
| 2024-05-21 | 6.93 | 6.93 | 6.80 | 6.82 | 6.00 | qfq | 12,165,481 | 83,236,932 | -1.30% |
| 2024-05-20 | 6.91 | 6.97 | 6.85 | 6.91 | 6.08 | qfq | 13,679,026 | 94,460,780 | 0.14% |
| 2024-05-17 | 7.01 | 7.10 | 6.82 | 6.90 | 6.07 | qfq | 24,046,525 | 166,156,590 | -2.27% |
| 2024-05-16 | 7.12 | 7.18 | 7.03 | 7.06 | 6.21 | qfq | 19,265,650 | 136,603,019 | -1.12% |
| 2024-05-15 | 7.25 | 7.33 | 7.12 | 7.14 | 6.28 | qfq | 19,793,775 | 142,735,221 | -1.52% |
| 2024-05-14 | 7.19 | 7.28 | 7.14 | 7.25 | 6.37 | qfq | 20,416,625 | 147,110,387 | -0.55% |
| 2024-05-13 | 7.13 | 7.45 | 6.99 | 7.29 | 6.41 | qfq | 38,930,400 | 281,968,247 | 1.11% |
| 2024-05-10 | 7.02 | 7.31 | 6.99 | 7.21 | 6.34 | qfq | 28,699,010 | 205,130,575 | 2.56% |
| 2024-05-09 | 6.95 | 7.26 | 6.95 | 7.03 | 6.18 | qfq | 19,268,367 | 136,258,200 | 0.57% |
| 2024-05-08 | 7.10 | 7.12 | 6.98 | 6.99 | 6.15 | qfq | 15,425,440 | 108,577,237 | -1.41% |
| 2024-05-07 | 7.32 | 7.36 | 7.06 | 7.09 | 6.23 | qfq | 25,879,086 | 184,794,609 | -3.67% |
| 2024-05-06 | 7.16 | 7.40 | 7.04 | 7.36 | 6.47 | qfq | 30,573,289 | 221,604,718 | 4.84% |
| 2024-04-30 | 6.81 | 7.28 | 6.80 | 7.02 | 6.17 | qfq | 33,129,376 | 233,617,884 | 3.24% |
| 2024-04-29 | 6.80 | 6.87 | 6.66 | 6.80 | 5.98 | qfq | 19,025,601 | 129,166,234 | 0.44% |
| 2024-04-26 | 6.60 | 6.80 | 6.50 | 6.77 | 5.95 | qfq | 23,565,817 | 157,132,585 | 1.80% |
| 2024-04-25 | 6.51 | 6.83 | 6.47 | 6.65 | 5.85 | qfq | 22,674,507 | 150,756,603 | 1.84% |
| 2024-04-24 | 6.51 | 6.59 | 6.38 | 6.53 | 5.74 | qfq | 26,556,396 | 172,604,191 | -0.46% |
| 2024-04-23 | 6.80 | 6.80 | 6.45 | 6.56 | 5.77 | qfq | 53,377,832 | 352,768,783 | -8.38% |
| 2024-04-22 | 7.72 | 7.72 | 7.16 | 7.16 | 6.30 | qfq | 17,554,600 | 126,648,145 | -9.94% |
| 2024-04-19 | 7.90 | 7.98 | 7.79 | 7.95 | 6.99 | qfq | 31,866,278 | 251,094,485 | -0.87% |
| 2024-04-18 | 7.66 | 8.43 | 7.55 | 8.02 | 7.05 | qfq | 53,334,390 | 424,946,331 | 4.70% |
| 2024-04-17 | 7.08 | 7.67 | 7.08 | 7.66 | 6.73 | qfq | 30,246,388 | 224,468,148 | 9.43% |
| 2024-04-16 | 7.20 | 7.26 | 6.93 | 7.00 | 6.15 | qfq | 24,930,843 | 175,835,653 | -3.85% |
| 2024-04-15 | 7.42 | 7.51 | 7.01 | 7.28 | 6.40 | qfq | 22,406,084 | 162,172,732 | -1.36% |
| 2024-04-12 | 7.19 | 7.39 | 7.16 | 7.38 | 6.49 | qfq | 24,757,520 | 181,330,392 | 4.09% |
| 2024-04-11 | 6.90 | 7.17 | 6.83 | 7.09 | 6.23 | qfq | 13,631,788 | 96,222,468 | 2.31% |
| 2024-04-10 | 7.01 | 7.10 | 6.88 | 6.93 | 6.09 | qfq | 11,350,063 | 79,052,815 | -1.98% |
| 2024-04-09 | 6.95 | 7.12 | 6.85 | 7.07 | 6.22 | qfq | 16,317,988 | 114,091,441 | -0.56% |
| 2024-04-08 | 7.24 | 7.44 | 7.09 | 7.11 | 6.25 | qfq | 22,504,726 | 162,671,395 | -1.80% |
| 2024-04-03 | 7.03 | 7.26 | 7.01 | 7.24 | 6.37 | qfq | 34,582,131 | 248,359,391 | 3.28% |
| 2024-04-02 | 7.05 | 7.12 | 6.97 | 7.01 | 6.16 | qfq | 15,107,225 | 106,098,328 | -0.28% |
| 2024-04-01 | 7.20 | 7.23 | 6.98 | 7.03 | 6.18 | qfq | 29,674,850 | 209,660,632 | -1.82% |
| 2024-03-29 | 6.99 | 7.19 | 6.89 | 7.16 | 6.30 | qfq | 31,208,317 | 219,246,980 | -0.28% |
| 2024-03-28 | 7.00 | 7.28 | 6.97 | 7.18 | 6.31 | qfq | 18,614,551 | 133,138,820 | 2.57% |
| 2024-03-27 | 7.06 | 7.16 | 6.98 | 7.00 | 6.15 | qfq | 13,273,131 | 93,627,294 | -0.43% |
| 2024-03-26 | 7.06 | 7.09 | 6.80 | 7.03 | 6.18 | qfq | 16,307,653 | 113,497,376 | -0.42% |
| 2024-03-25 | 6.99 | 7.19 | 6.98 | 7.06 | 6.21 | qfq | 13,526,346 | 96,066,546 | 0.14% |
| 2024-03-22 | 7.00 | 7.09 | 6.92 | 7.05 | 6.20 | qfq | 11,026,207 | 77,190,976 | 0.28% |
| 2024-03-21 | 7.03 | 7.07 | 6.92 | 7.03 | 6.18 | qfq | 9,984,645 | 69,946,134 | 0.14% |
| 2024-03-20 | 7.02 | 7.09 | 6.98 | 7.02 | 6.17 | qfq | 11,202,668 | 78,625,619 | 0.29% |
| 2024-03-19 | 7.00 | 7.08 | 6.98 | 7.00 | 6.15 | qfq | 9,110,515 | 63,948,836 | -0.28% |
| 2024-03-18 | 6.91 | 7.04 | 6.89 | 7.02 | 6.17 | qfq | 15,613,225 | 108,880,454 | 1.59% |
| 2024-03-15 | 6.86 | 6.94 | 6.75 | 6.91 | 6.08 | qfq | 13,542,009 | 92,700,630 | 0.88% |
| 2024-03-14 | 6.98 | 7.14 | 6.81 | 6.85 | 6.02 | qfq | 15,321,457 | 105,745,343 | -1.58% |
| 2024-03-13 | 6.93 | 7.03 | 6.88 | 6.96 | 6.12 | qfq | 14,163,737 | 98,682,941 | 0.43% |
| 2024-03-12 | 7.19 | 7.25 | 6.83 | 6.93 | 6.09 | qfq | 27,920,872 | 194,585,023 | -4.02% |
| 2024-03-11 | 6.94 | 7.28 | 6.92 | 7.22 | 6.35 | qfq | 30,822,043 | 219,125,958 | 3.88% |
| 2024-03-08 | 6.75 | 7.13 | 6.74 | 6.95 | 6.11 | qfq | 35,664,542 | 249,234,524 | 3.12% |
| 2024-03-07 | 6.55 | 6.85 | 6.52 | 6.74 | 5.93 | qfq | 33,896,578 | 228,429,475 | 3.06% |
| 2024-03-06 | 6.38 | 6.67 | 6.37 | 6.54 | 5.75 | qfq | 29,769,625 | 194,720,892 | 1.71% |
| 2024-03-05 | 6.36 | 6.49 | 6.24 | 6.43 | 5.65 | qfq | 29,537,771 | 188,289,973 | -0.16% |
| 2024-03-04 | 6.10 | 6.49 | 6.06 | 6.44 | 5.66 | qfq | 38,728,314 | 244,755,580 | 7.33% |
| 2024-03-01 | 5.77 | 6.04 | 5.76 | 6.00 | 5.28 | qfq | 23,047,129 | 137,047,825 | 4.17% |
| 2024-02-29 | 5.56 | 5.79 | 5.51 | 5.76 | 5.06 | qfq | 15,617,701 | 89,027,235 | 3.41% |
| 2024-02-28 | 5.98 | 6.04 | 5.57 | 5.57 | 4.90 | qfq | 24,919,350 | 144,851,543 | -6.70% |
| 2024-02-27 | 5.81 | 5.97 | 5.80 | 5.97 | 5.25 | qfq | 14,451,890 | 85,318,426 | 1.88% |
| 2024-02-26 | 5.74 | 5.92 | 5.73 | 5.86 | 5.15 | qfq | 19,158,967 | 112,079,361 | 2.99% |
| 2024-02-23 | 5.71 | 5.72 | 5.59 | 5.69 | 5.00 | qfq | 12,021,010 | 68,059,752 | 0.18% |
| 2024-02-22 | 5.64 | 5.75 | 5.60 | 5.68 | 4.99 | qfq | 14,536,358 | 82,250,535 | -0.18% |
| 2024-02-21 | 5.51 | 5.78 | 5.45 | 5.69 | 5.00 | qfq | 19,322,785 | 109,466,116 | 3.27% |
| 2024-02-20 | 5.43 | 5.54 | 5.36 | 5.51 | 4.84 | qfq | 15,342,383 | 84,218,876 | 1.10% |
| 2024-02-19 | 5.38 | 5.57 | 5.31 | 5.45 | 4.79 | qfq | 33,102,522 | 179,712,988 | 5.01% |
| 2024-02-08 | 4.80 | 5.19 | 4.79 | 5.19 | 4.56 | qfq | 37,140,121 | 187,086,478 | 9.96% |
| 2024-02-07 | 4.74 | 4.87 | 4.58 | 4.72 | 4.15 | qfq | 31,608,348 | 149,567,934 | 0.43% |
| 2024-02-06 | 4.50 | 4.87 | 4.31 | 4.70 | 4.13 | qfq | 33,394,505 | 152,229,911 | 2.84% |
| 2024-02-05 | 4.90 | 4.91 | 4.45 | 4.57 | 4.02 | qfq | 29,114,206 | 135,935,860 | -7.11% |
| 2024-02-02 | 5.14 | 5.23 | 4.75 | 4.92 | 4.33 | qfq | 21,973,710 | 109,553,630 | -4.28% |
| 2024-02-01 | 5.21 | 5.23 | 5.00 | 5.14 | 4.52 | qfq | 23,108,824 | 118,452,977 | -1.72% |
| 2024-01-31 | 5.45 | 5.56 | 5.22 | 5.23 | 4.60 | qfq | 19,627,698 | 104,671,477 | -5.42% |
| 2024-01-30 | 5.68 | 5.72 | 5.50 | 5.53 | 4.86 | qfq | 12,714,951 | 71,415,183 | -3.32% |
| 2024-01-29 | 5.91 | 5.91 | 5.69 | 5.72 | 5.03 | qfq | 16,171,835 | 93,302,888 | -3.21% |
| 2024-01-26 | 5.93 | 5.97 | 5.87 | 5.91 | 5.20 | qfq | 16,115,250 | 95,505,104 | -0.67% |
| 2024-01-25 | 5.64 | 5.95 | 5.60 | 5.95 | 5.23 | qfq | 25,002,900 | 145,086,455 | 7.59% |
| 2024-01-24 | 5.37 | 5.56 | 5.28 | 5.53 | 4.86 | qfq | 22,214,081 | 120,855,869 | 3.75% |
| 2024-01-23 | 5.39 | 5.40 | 5.19 | 5.33 | 4.69 | qfq | 23,060,250 | 121,870,275 | -2.02% |
| 2024-01-22 | 5.80 | 5.88 | 5.38 | 5.44 | 4.78 | qfq | 16,690,559 | 93,892,447 | -6.69% |
| 2024-01-19 | 5.87 | 5.96 | 5.81 | 5.83 | 5.13 | qfq | 12,716,584 | 74,803,195 | -0.85% |
| 2024-01-18 | 5.98 | 6.02 | 5.69 | 5.88 | 5.17 | qfq | 18,325,559 | 106,661,011 | -1.84% |
| 2024-01-17 | 6.02 | 6.17 | 5.98 | 5.99 | 5.27 | qfq | 14,676,831 | 89,307,070 | -0.83% |
| 2024-01-16 | 6.06 | 6.10 | 5.96 | 6.04 | 5.31 | qfq | 11,907,405 | 71,644,921 | -0.82% |
| 2024-01-15 | 6.06 | 6.11 | 6.00 | 6.09 | 5.35 | qfq | 13,092,600 | 79,355,148 | -0.16% |
| 2024-01-12 | 6.22 | 6.23 | 6.08 | 6.10 | 5.36 | qfq | 25,167,073 | 154,789,465 | -1.61% |
| 2024-01-11 | 6.11 | 6.23 | 6.09 | 6.20 | 5.45 | qfq | 25,801,658 | 159,227,282 | 1.47% |
| 2024-01-10 | 6.08 | 6.23 | 6.00 | 6.11 | 5.37 | qfq | 34,562,083 | 210,903,672 | -0.33% |
| 2024-01-09 | 5.95 | 6.16 | 5.93 | 6.13 | 5.39 | qfq | 16,159,945 | 97,591,856 | 3.20% |
| 2024-01-08 | 6.02 | 6.04 | 5.92 | 5.94 | 5.22 | qfq | 8,054,550 | 48,243,587 | -1.33% |
| 2024-01-05 | 6.08 | 6.11 | 5.98 | 6.02 | 5.29 | qfq | 8,856,100 | 53,577,190 | -0.82% |
| 2024-01-04 | 6.07 | 6.08 | 6.02 | 6.07 | 5.34 | qfq | 6,841,300 | 41,431,396 | 0.50% |
| 2024-01-03 | 6.02 | 6.08 | 5.98 | 6.04 | 5.31 | qfq | 8,815,900 | 53,156,585 | 0.33% |
| 2024-01-02 | 5.89 | 6.06 | 5.85 | 6.02 | 5.29 | qfq | 11,396,850 | 68,303,647 | 2.21% |
| 2023-12-29 | 5.84 | 5.91 | 5.83 | 5.89 | 5.18 | qfq | 7,801,000 | 45,813,247 | 0.86% |
| 2023-12-28 | 5.79 | 5.88 | 5.70 | 5.84 | 5.13 | qfq | 8,111,770 | 47,190,769 | 1.21% |
| 2023-12-27 | 5.71 | 5.80 | 5.68 | 5.77 | 5.07 | qfq | 6,000,784 | 34,486,428 | 1.23% |
| 2023-12-26 | 5.81 | 5.81 | 5.68 | 5.70 | 5.01 | qfq | 6,306,766 | 36,081,016 | -1.38% |
| 2023-12-25 | 5.85 | 5.86 | 5.75 | 5.78 | 5.08 | qfq | 7,939,262 | 46,009,023 | -0.69% |
| 2023-12-22 | 5.91 | 5.93 | 5.79 | 5.82 | 5.12 | qfq | 8,984,000 | 52,569,362 | -1.19% |
| 2023-12-21 | 5.89 | 5.92 | 5.78 | 5.89 | 5.18 | qfq | 9,190,600 | 53,904,481 | 0.51% |
| 2023-12-20 | 5.93 | 5.99 | 5.86 | 5.86 | 5.15 | qfq | 6,247,200 | 37,030,474 | -0.85% |
| 2023-12-19 | 5.94 | 5.94 | 5.85 | 5.91 | 5.20 | qfq | 6,900,900 | 40,624,918 | -0.67% |
| 2023-12-18 | 6.02 | 6.03 | 5.92 | 5.95 | 5.23 | qfq | 8,112,100 | 48,397,332 | -1.49% |
| 2023-12-15 | 6.03 | 6.08 | 6.01 | 6.04 | 5.31 | qfq | 7,346,700 | 44,443,421 | 0.00% |
| 2023-12-14 | 6.02 | 6.08 | 5.99 | 6.04 | 5.31 | qfq | 8,074,900 | 48,691,625 | 0.67% |
| 2023-12-13 | 6.00 | 6.08 | 5.95 | 6.00 | 5.28 | qfq | 7,516,250 | 45,188,043 | 0.17% |
| 2023-12-12 | 5.97 | 6.01 | 5.93 | 5.99 | 5.27 | qfq | 5,922,900 | 35,386,268 | 0.50% |
| 2023-12-11 | 5.92 | 6.01 | 5.87 | 5.96 | 5.24 | qfq | 10,409,200 | 61,941,683 | 0.17% |
| 2023-12-08 | 6.08 | 6.13 | 5.95 | 5.95 | 5.23 | qfq | 9,974,825 | 60,061,972 | -1.82% |
| 2023-12-07 | 6.09 | 6.11 | 6.03 | 6.06 | 5.33 | qfq | 6,213,175 | 37,654,051 | -0.49% |
| 2023-12-06 | 6.07 | 6.15 | 6.06 | 6.09 | 5.35 | qfq | 7,007,025 | 42,833,966 | 0.00% |
| 2023-12-05 | 6.19 | 6.19 | 6.08 | 6.09 | 5.35 | qfq | 10,389,459 | 63,607,860 | -1.46% |
| 2023-12-04 | 6.25 | 6.25 | 6.17 | 6.18 | 5.43 | qfq | 9,974,375 | 61,945,120 | -0.64% |
| 2023-12-01 | 6.20 | 6.25 | 6.11 | 6.22 | 5.47 | qfq | 8,524,425 | 52,772,811 | 0.32% |
| 2023-11-30 | 6.25 | 6.25 | 6.13 | 6.20 | 5.45 | qfq | 6,799,525 | 42,021,479 | -0.32% |
| 2023-11-29 | 6.25 | 6.28 | 6.21 | 6.22 | 5.47 | qfq | 6,584,000 | 41,137,860 | -0.48% |
| 2023-11-28 | 6.25 | 6.29 | 6.20 | 6.25 | 5.50 | qfq | 5,699,135 | 35,596,589 | 0.32% |
| 2023-11-27 | 6.26 | 6.29 | 6.18 | 6.23 | 5.48 | qfq | 7,525,850 | 46,888,269 | -0.48% |
| 2023-11-24 | 6.30 | 6.32 | 6.24 | 6.26 | 5.50 | qfq | 7,513,400 | 47,173,623 | -0.63% |
| 2023-11-23 | 6.21 | 6.30 | 6.20 | 6.30 | 5.54 | qfq | 7,608,300 | 47,683,793 | 1.29% |
| 2023-11-22 | 6.30 | 6.31 | 6.22 | 6.22 | 5.47 | qfq | 7,827,075 | 49,027,901 | -1.27% |
| 2023-11-21 | 6.36 | 6.37 | 6.28 | 6.30 | 5.54 | qfq | 8,793,950 | 55,705,915 | -0.79% |
| 2023-11-20 | 6.32 | 6.36 | 6.29 | 6.35 | 5.58 | qfq | 8,955,350 | 56,693,890 | 0.47% |
| 2023-11-17 | 6.25 | 6.32 | 6.22 | 6.32 | 5.56 | qfq | 7,535,000 | 47,397,126 | 0.96% |
| 2023-11-16 | 6.35 | 6.35 | 6.23 | 6.26 | 5.50 | qfq | 9,847,525 | 62,026,337 | -0.32% |
| 2023-11-15 | 6.23 | 6.34 | 6.16 | 6.28 | 5.52 | qfq | 11,540,282 | 72,287,947 | 1.45% |
| 2023-11-14 | 6.21 | 6.23 | 6.16 | 6.19 | 5.44 | qfq | 9,169,873 | 56,772,202 | -0.48% |
| 2023-11-13 | 6.24 | 6.28 | 6.16 | 6.22 | 5.47 | qfq | 9,061,601 | 56,199,121 | 0.00% |
| 2023-11-10 | 6.22 | 6.26 | 6.17 | 6.22 | 5.47 | qfq | 8,466,811 | 52,733,125 | 0.00% |
| 2023-11-09 | 6.26 | 6.28 | 6.15 | 6.22 | 5.47 | qfq | 10,823,143 | 67,460,582 | -0.64% |
| 2023-11-08 | 6.24 | 6.31 | 6.21 | 6.26 | 5.50 | qfq | 8,815,120 | 55,244,601 | 0.48% |
| 2023-11-07 | 6.28 | 6.28 | 6.17 | 6.23 | 5.48 | qfq | 8,713,952 | 54,402,360 | 0.00% |
| 2023-11-06 | 6.10 | 6.26 | 6.10 | 6.23 | 5.48 | qfq | 13,337,350 | 82,640,096 | 2.30% |
| 2023-11-03 | 6.10 | 6.14 | 6.06 | 6.09 | 5.35 | qfq | 7,479,100 | 45,618,599 | 0.66% |
| 2023-11-02 | 6.11 | 6.13 | 6.05 | 6.05 | 5.32 | qfq | 7,511,250 | 45,782,335 | -1.14% |
| 2023-11-01 | 6.12 | 6.15 | 6.04 | 6.12 | 5.38 | qfq | 10,265,650 | 62,656,833 | 0.99% |
| 2023-10-31 | 6.07 | 6.13 | 6.05 | 6.06 | 5.33 | qfq | 8,342,400 | 50,781,804 | 0.00% |
| 2023-10-30 | 6.13 | 6.15 | 6.05 | 6.06 | 5.33 | qfq | 12,844,271 | 78,197,315 | -1.46% |
| 2023-10-27 | 6.10 | 6.20 | 6.08 | 6.15 | 5.41 | qfq | 13,602,490 | 83,601,484 | 0.99% |
| 2023-10-26 | 6.00 | 6.10 | 5.91 | 6.09 | 5.35 | qfq | 15,000,550 | 89,947,208 | 1.33% |
| 2023-10-25 | 5.79 | 6.08 | 5.76 | 6.01 | 5.28 | qfq | 21,225,583 | 127,185,694 | 4.89% |
| 2023-10-24 | 5.60 | 5.80 | 5.59 | 5.73 | 5.04 | qfq | 14,893,250 | 85,170,514 | 3.80% |
| 2023-10-23 | 5.60 | 5.67 | 5.50 | 5.52 | 4.85 | qfq | 8,872,325 | 49,307,326 | -1.95% |
| 2023-10-20 | 5.66 | 5.76 | 5.63 | 5.63 | 4.95 | qfq | 6,989,024 | 39,707,742 | -1.05% |
| 2023-10-19 | 5.75 | 5.82 | 5.68 | 5.69 | 5.00 | qfq | 8,684,027 | 49,914,579 | -0.70% |
| 2023-10-18 | 5.84 | 5.84 | 5.71 | 5.73 | 5.04 | qfq | 8,530,752 | 49,077,428 | -1.88% |
| 2023-10-17 | 5.86 | 5.88 | 5.77 | 5.84 | 5.13 | qfq | 8,276,100 | 48,191,082 | 0.00% |
| 2023-10-16 | 5.83 | 5.93 | 5.81 | 5.84 | 5.13 | qfq | 9,324,102 | 54,638,445 | -0.17% |
| 2023-10-13 | 5.97 | 5.97 | 5.81 | 5.85 | 5.14 | qfq | 11,166,200 | 65,439,672 | -2.66% |
| 2023-10-12 | 5.87 | 6.02 | 5.85 | 6.01 | 5.28 | qfq | 10,231,931 | 61,062,182 | 2.74% |
| 2023-10-11 | 5.92 | 5.94 | 5.83 | 5.85 | 5.14 | qfq | 7,507,533 | 44,067,972 | -0.85% |
| 2023-10-10 | 6.01 | 6.07 | 5.87 | 5.90 | 5.19 | qfq | 10,965,988 | 65,058,735 | -1.83% |
| 2023-10-09 | 6.07 | 6.07 | 5.97 | 6.01 | 5.28 | qfq | 9,054,412 | 54,387,111 | -0.66% |
| 2023-09-28 | 6.00 | 6.08 | 5.98 | 6.05 | 5.32 | qfq | 6,891,718 | 41,635,235 | 1.17% |
| 2023-09-27 | 5.96 | 6.01 | 5.91 | 5.98 | 5.26 | qfq | 5,308,975 | 31,699,971 | 0.34% |
| 2023-09-26 | 5.99 | 6.01 | 5.95 | 5.96 | 5.24 | qfq | 4,801,000 | 28,670,683 | -0.50% |
| 2023-09-25 | 6.01 | 6.07 | 5.96 | 5.99 | 5.27 | qfq | 6,133,562 | 36,811,822 | -0.50% |
| 2023-09-22 | 5.89 | 6.03 | 5.89 | 6.02 | 5.29 | qfq | 7,585,310 | 45,355,383 | 2.21% |
| 2023-09-21 | 5.94 | 5.95 | 5.85 | 5.89 | 5.18 | qfq | 6,257,950 | 36,913,532 | -0.67% |
| 2023-09-20 | 5.97 | 6.02 | 5.91 | 5.93 | 5.21 | qfq | 6,956,064 | 41,492,387 | -0.67% |
| 2023-09-19 | 6.06 | 6.07 | 5.95 | 5.97 | 5.25 | qfq | 8,189,387 | 48,987,456 | -1.65% |
| 2023-09-18 | 5.98 | 6.09 | 5.89 | 6.07 | 5.34 | qfq | 8,704,881 | 52,339,445 | 1.51% |
| 2023-09-15 | 6.04 | 6.04 | 5.95 | 5.98 | 5.26 | qfq | 6,377,050 | 38,220,683 | -0.50% |
| 2023-09-14 | 6.10 | 6.12 | 5.97 | 6.01 | 5.28 | qfq | 9,903,829 | 59,646,715 | -1.31% |
| 2023-09-13 | 6.18 | 6.24 | 6.06 | 6.09 | 5.35 | qfq | 11,262,929 | 69,113,761 | -1.93% |
| 2023-09-12 | 6.15 | 6.22 | 6.11 | 6.21 | 5.46 | qfq | 7,802,968 | 48,244,671 | 0.98% |
| 2023-09-11 | 6.09 | 6.18 | 6.02 | 6.15 | 5.41 | qfq | 10,898,768 | 66,747,241 | 1.49% |
| 2023-09-08 | 6.11 | 6.14 | 6.05 | 6.06 | 5.33 | qfq | 7,485,990 | 45,519,025 | -0.49% |
| 2023-09-07 | 6.24 | 6.26 | 6.07 | 6.09 | 5.35 | qfq | 8,818,200 | 54,166,824 | -2.56% |
| 2023-09-06 | 6.24 | 6.29 | 6.22 | 6.25 | 5.50 | qfq | 8,197,400 | 51,291,463 | 0.16% |
| 2023-09-05 | 6.24 | 6.29 | 6.22 | 6.24 | 5.49 | qfq | 7,933,862 | 49,600,442 | -0.48% |
| 2023-09-04 | 6.17 | 6.27 | 6.15 | 6.27 | 5.51 | qfq | 12,927,488 | 80,588,048 | 1.95% |
| 2023-09-01 | 6.12 | 6.17 | 6.08 | 6.15 | 5.41 | qfq | 10,431,875 | 63,942,300 | 0.82% |
| 2023-08-31 | 6.19 | 6.27 | 6.09 | 6.10 | 5.36 | qfq | 9,617,400 | 59,132,424 | -1.29% |
| 2023-08-30 | 6.18 | 6.29 | 6.17 | 6.18 | 5.43 | qfq | 10,035,000 | 62,511,188 | 0.16% |
| 2023-08-29 | 6.10 | 6.21 | 5.99 | 6.17 | 5.42 | qfq | 13,584,200 | 83,544,296 | 1.82% |
| 2023-08-28 | 6.25 | 6.26 | 6.03 | 6.06 | 5.33 | qfq | 18,000,899 | 110,681,987 | 2.71% |
| 2023-08-25 | 6.19 | 6.19 | 5.88 | 5.90 | 5.19 | qfq | 15,500,700 | 92,574,673 | -3.12% |
| 2023-08-24 | 6.06 | 6.16 | 6.01 | 6.09 | 5.35 | qfq | 11,934,750 | 72,734,396 | 1.33% |
| 2023-08-23 | 6.09 | 6.10 | 5.98 | 6.01 | 5.28 | qfq | 7,350,150 | 44,352,233 | -0.99% |
| 2023-08-22 | 6.06 | 6.09 | 5.95 | 6.07 | 5.34 | qfq | 11,715,193 | 70,569,784 | 0.83% |
| 2023-08-21 | 6.08 | 6.13 | 6.01 | 6.02 | 5.29 | qfq | 10,381,625 | 62,964,364 | -0.66% |
| 2023-08-18 | 6.19 | 6.22 | 6.06 | 6.06 | 5.33 | qfq | 10,790,900 | 66,001,700 | -2.26% |
| 2023-08-17 | 6.07 | 6.21 | 6.02 | 6.20 | 5.45 | qfq | 12,440,884 | 76,362,489 | 1.64% |
| 2023-08-16 | 6.17 | 6.18 | 6.08 | 6.10 | 5.36 | qfq | 8,818,513 | 53,981,613 | -1.13% |
| 2023-08-15 | 6.23 | 6.27 | 6.14 | 6.17 | 5.42 | qfq | 9,491,550 | 58,839,895 | -0.64% |
| 2023-08-14 | 6.09 | 6.24 | 6.06 | 6.21 | 5.46 | qfq | 11,119,370 | 68,691,409 | 0.65% |
| 2023-08-11 | 6.30 | 6.31 | 6.16 | 6.17 | 5.42 | qfq | 10,507,500 | 65,476,553 | -2.06% |
| 2023-08-10 | 6.28 | 6.33 | 6.25 | 6.30 | 5.54 | qfq | 11,261,050 | 70,808,442 | 0.32% |
| 2023-08-09 | 6.53 | 6.56 | 6.27 | 6.28 | 5.52 | qfq | 24,028,977 | 152,730,453 | -4.41% |
| 2023-08-08 | 6.53 | 6.67 | 6.45 | 6.57 | 5.78 | qfq | 20,094,181 | 132,566,710 | 0.31% |
| 2023-08-07 | 6.54 | 6.59 | 6.49 | 6.55 | 5.76 | qfq | 13,324,212 | 87,192,922 | 0.15% |
| 2023-08-04 | 6.51 | 6.56 | 6.50 | 6.54 | 5.75 | qfq | 9,276,625 | 60,566,350 | 0.93% |
| 2023-08-03 | 6.50 | 6.52 | 6.45 | 6.48 | 5.70 | qfq | 8,769,725 | 56,811,675 | -0.61% |
| 2023-08-02 | 6.63 | 6.64 | 6.49 | 6.52 | 5.73 | qfq | 13,731,900 | 89,957,035 | -1.95% |
| 2023-08-01 | 6.62 | 6.74 | 6.60 | 6.65 | 5.85 | qfq | 16,294,135 | 108,608,537 | 0.00% |
| 2023-07-31 | 6.50 | 6.66 | 6.47 | 6.65 | 5.85 | qfq | 18,211,965 | 120,251,152 | 2.15% |
| 2023-07-28 | 6.40 | 6.53 | 6.33 | 6.51 | 5.72 | qfq | 14,959,160 | 96,380,112 | 1.88% |
| 2023-07-27 | 6.59 | 6.63 | 6.37 | 6.39 | 5.62 | qfq | 24,832,238 | 161,071,233 | -3.33% |
| 2023-07-26 | 6.90 | 6.90 | 6.55 | 6.61 | 5.81 | qfq | 31,551,618 | 209,936,899 | -3.78% |
| 2023-07-25 | 6.70 | 6.89 | 6.66 | 6.87 | 6.04 | qfq | 24,497,595 | 166,643,639 | 3.31% |
| 2023-07-24 | 6.64 | 6.69 | 6.62 | 6.65 | 5.85 | qfq | 11,874,466 | 78,995,990 | 0.45% |
| 2023-07-21 | 6.75 | 6.77 | 6.58 | 6.62 | 5.82 | qfq | 21,482,857 | 143,166,079 | -2.22% |
| 2023-07-20 | 6.90 | 6.92 | 6.73 | 6.77 | 5.95 | qfq | 18,855,208 | 128,876,866 | -2.03% |
| 2023-07-19 | 6.87 | 6.92 | 6.84 | 6.91 | 6.08 | qfq | 16,642,001 | 114,526,292 | 0.44% |
| 2023-07-18 | 6.83 | 6.91 | 6.70 | 6.88 | 6.05 | qfq | 20,461,799 | 139,443,299 | 0.44% |