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
长虹美菱000521.SZ
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）15,337,015
成交额（元）77,898,683
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-23 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | 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 | 5.12 | 5.18 | 4.97 | 5.03 | 5.03 | qfq | 15,337,015 | 77,898,683 | -2.14% |
| 2026-07-16 | 5.08 | 5.21 | 5.06 | 5.14 | 5.14 | qfq | 15,328,274 | 78,704,640 | 0.78% |
| 2026-07-15 | 5.15 | 5.27 | 5.03 | 5.10 | 5.10 | qfq | 26,292,602 | 134,827,175 | -6.76% |
| 2026-07-14 | 5.33 | 5.55 | 5.31 | 5.47 | 5.47 | qfq | 15,235,823 | 83,031,766 | 1.86% |
| 2026-07-13 | 5.42 | 5.55 | 5.35 | 5.37 | 5.37 | qfq | 16,808,236 | 91,171,217 | -2.01% |
| 2026-07-10 | 5.40 | 5.56 | 5.28 | 5.48 | 5.48 | qfq | 21,601,180 | 117,828,498 | 0.74% |
| 2026-07-09 | 5.58 | 5.67 | 5.38 | 5.44 | 5.44 | qfq | 24,984,297 | 137,518,909 | -5.06% |
| 2026-07-08 | 5.61 | 5.75 | 5.45 | 5.73 | 5.73 | qfq | 26,842,503 | 150,458,298 | 1.42% |
| 2026-07-07 | 5.99 | 6.02 | 5.61 | 5.65 | 5.65 | qfq | 39,965,197 | 231,562,933 | -7.98% |
| 2026-07-06 | 5.80 | 6.36 | 5.71 | 6.14 | 6.14 | qfq | 54,115,441 | 323,792,684 | 4.42% |
| 2026-07-03 | 5.88 | 6.07 | 5.80 | 5.88 | 5.88 | qfq | 40,157,931 | 237,178,106 | 0.17% |
| 2026-07-02 | 5.90 | 6.27 | 5.78 | 5.87 | 5.87 | qfq | 66,518,382 | 401,439,173 | -1.68% |
| 2026-07-01 | 5.36 | 5.97 | 5.22 | 5.97 | 5.97 | qfq | 58,039,756 | 325,797,755 | 9.94% |
| 2026-06-30 | 5.36 | 5.75 | 5.36 | 5.43 | 5.43 | qfq | 45,417,991 | 251,170,850 | -1.09% |
| 2026-06-29 | 5.49 | 5.49 | 5.22 | 5.49 | 5.49 | qfq | 37,106,769 | 203,350,136 | 10.02% |
| 2026-06-26 | 5.07 | 5.08 | 4.96 | 4.99 | 4.99 | qfq | 5,772,535 | 28,948,097 | -1.38% |
| 2026-06-25 | 5.20 | 5.23 | 5.05 | 5.06 | 5.06 | qfq | 7,336,220 | 37,396,375 | -2.69% |
| 2026-06-24 | 5.38 | 5.39 | 5.20 | 5.20 | 5.20 | qfq | 9,341,199 | 49,032,432 | -3.70% |
| 2026-06-23 | 5.42 | 5.51 | 5.38 | 5.40 | 5.40 | qfq | 9,175,000 | 49,795,445 | -3.57% |
| 2026-06-22 | 5.50 | 5.60 | 5.36 | 5.60 | 5.40 | qfq | 10,764,200 | 58,618,306 | 1.08% |
| 2026-06-18 | 5.71 | 5.73 | 5.48 | 5.54 | 5.34 | qfq | 11,140,040 | 62,386,836 | -3.82% |
| 2026-06-17 | 5.88 | 5.88 | 5.74 | 5.76 | 5.55 | qfq | 8,273,348 | 47,789,538 | -2.04% |
| 2026-06-16 | 5.86 | 5.92 | 5.78 | 5.88 | 5.67 | qfq | 11,154,447 | 65,161,865 | -0.17% |
| 2026-06-15 | 5.90 | 5.96 | 5.72 | 5.89 | 5.67 | qfq | 20,193,735 | 117,694,179 | 0.34% |
| 2026-06-12 | 5.86 | 6.05 | 5.80 | 5.87 | 5.66 | qfq | 33,383,700 | 196,821,504 | 0.69% |
| 2026-06-11 | 5.70 | 5.95 | 5.68 | 5.83 | 5.62 | qfq | 26,204,578 | 152,982,607 | 2.10% |
| 2026-06-10 | 5.44 | 5.80 | 5.42 | 5.71 | 5.50 | qfq | 23,941,133 | 135,712,305 | 4.20% |
| 2026-06-09 | 5.54 | 5.55 | 5.41 | 5.48 | 5.28 | qfq | 9,109,300 | 49,915,691 | -0.36% |
| 2026-06-08 | 5.64 | 5.71 | 5.48 | 5.50 | 5.30 | qfq | 12,250,841 | 68,381,245 | -4.18% |
| 2026-06-05 | 5.70 | 5.81 | 5.68 | 5.74 | 5.53 | qfq | 11,839,321 | 68,070,448 | 0.70% |
| 2026-06-04 | 5.59 | 5.72 | 5.56 | 5.70 | 5.49 | qfq | 11,241,107 | 63,801,132 | 2.15% |
| 2026-06-03 | 5.65 | 5.68 | 5.53 | 5.58 | 5.38 | qfq | 10,581,333 | 59,140,738 | -1.59% |
| 2026-06-02 | 5.78 | 5.81 | 5.64 | 5.67 | 5.46 | qfq | 17,148,947 | 97,747,434 | -2.41% |
| 2026-06-01 | 5.97 | 6.11 | 5.66 | 5.81 | 5.60 | qfq | 26,066,290 | 151,290,863 | 4.31% |
| 2026-05-29 | 5.58 | 5.64 | 5.54 | 5.57 | 5.37 | qfq | 7,931,855 | 44,280,370 | -0.36% |
| 2026-05-28 | 5.41 | 5.61 | 5.40 | 5.59 | 5.39 | qfq | 13,050,323 | 72,153,668 | 3.14% |
| 2026-05-27 | 5.50 | 5.53 | 5.40 | 5.42 | 5.22 | qfq | 5,358,026 | 29,162,701 | -1.99% |
| 2026-05-26 | 5.44 | 5.54 | 5.38 | 5.53 | 5.33 | qfq | 7,238,225 | 39,487,204 | 1.47% |
| 2026-05-25 | 5.50 | 5.50 | 5.42 | 5.45 | 5.25 | qfq | 4,621,377 | 25,195,704 | -0.37% |
| 2026-05-22 | 5.47 | 5.50 | 5.39 | 5.47 | 5.27 | qfq | 6,412,025 | 34,862,061 | -0.18% |
| 2026-05-21 | 5.50 | 5.58 | 5.46 | 5.48 | 5.28 | qfq | 7,404,543 | 40,965,309 | -0.54% |
| 2026-05-20 | 5.58 | 5.58 | 5.48 | 5.51 | 5.31 | qfq | 5,032,800 | 27,724,361 | -1.25% |
| 2026-05-19 | 5.50 | 5.59 | 5.45 | 5.58 | 5.38 | qfq | 6,129,018 | 33,855,488 | 1.64% |
| 2026-05-18 | 5.60 | 5.60 | 5.46 | 5.49 | 5.29 | qfq | 8,826,311 | 48,532,122 | -1.96% |
| 2026-05-15 | 5.61 | 5.65 | 5.58 | 5.60 | 5.40 | qfq | 6,358,409 | 35,685,528 | -0.18% |
| 2026-05-14 | 5.70 | 5.70 | 5.60 | 5.61 | 5.41 | qfq | 6,983,447 | 39,366,383 | -1.58% |
| 2026-05-13 | 5.72 | 5.74 | 5.68 | 5.70 | 5.49 | qfq | 6,467,703 | 36,851,304 | -0.35% |
| 2026-05-12 | 5.80 | 5.81 | 5.71 | 5.72 | 5.51 | qfq | 6,752,933 | 38,794,428 | -1.38% |
| 2026-05-11 | 5.83 | 5.85 | 5.77 | 5.80 | 5.59 | qfq | 8,557,907 | 49,596,839 | -0.34% |
| 2026-05-08 | 5.71 | 5.85 | 5.69 | 5.82 | 5.61 | qfq | 13,465,113 | 78,119,692 | 1.75% |
| 2026-05-07 | 5.68 | 5.73 | 5.68 | 5.72 | 5.51 | qfq | 9,881,152 | 56,473,800 | 0.53% |
| 2026-05-06 | 5.66 | 5.72 | 5.65 | 5.69 | 5.48 | qfq | 8,827,376 | 50,172,131 | 0.53% |
| 2026-04-30 | 5.66 | 5.69 | 5.64 | 5.66 | 5.45 | qfq | 6,738,925 | 38,144,819 | -0.35% |
| 2026-04-29 | 5.60 | 5.68 | 5.59 | 5.68 | 5.47 | qfq | 6,808,522 | 38,526,935 | 1.25% |
| 2026-04-28 | 5.60 | 5.64 | 5.59 | 5.61 | 5.41 | qfq | 5,421,801 | 30,398,446 | -0.36% |
| 2026-04-27 | 5.61 | 5.64 | 5.58 | 5.63 | 5.42 | qfq | 6,134,372 | 34,381,867 | 0.00% |
| 2026-04-24 | 5.65 | 5.66 | 5.58 | 5.63 | 5.42 | qfq | 7,876,986 | 44,209,823 | -0.71% |
| 2026-04-23 | 5.62 | 5.71 | 5.58 | 5.67 | 5.46 | qfq | 11,687,078 | 66,001,067 | 0.89% |
| 2026-04-22 | 5.67 | 5.68 | 5.60 | 5.62 | 5.41 | qfq | 12,628,993 | 71,012,736 | -1.75% |
| 2026-04-21 | 5.77 | 5.77 | 5.71 | 5.72 | 5.51 | qfq | 7,489,177 | 42,880,364 | -1.04% |
| 2026-04-20 | 5.72 | 5.78 | 5.70 | 5.78 | 5.57 | qfq | 10,199,123 | 58,644,139 | 1.40% |
| 2026-04-17 | 5.70 | 5.71 | 5.67 | 5.70 | 5.49 | qfq | 4,808,446 | 27,347,499 | -0.35% |
| 2026-04-16 | 5.69 | 5.72 | 5.68 | 5.72 | 5.51 | qfq | 5,899,154 | 33,603,317 | 0.70% |
| 2026-04-15 | 5.73 | 5.75 | 5.67 | 5.68 | 5.47 | qfq | 10,175,594 | 57,961,462 | -0.53% |
| 2026-04-14 | 5.74 | 5.75 | 5.67 | 5.71 | 5.50 | qfq | 6,983,244 | 39,777,433 | -0.17% |
| 2026-04-13 | 5.70 | 5.74 | 5.69 | 5.72 | 5.51 | qfq | 5,944,374 | 33,963,322 | -0.52% |
| 2026-04-10 | 5.70 | 5.77 | 5.70 | 5.75 | 5.54 | qfq | 8,773,974 | 50,402,162 | 1.23% |
| 2026-04-09 | 5.76 | 5.80 | 5.67 | 5.68 | 5.47 | qfq | 8,675,407 | 49,554,391 | -2.24% |
| 2026-04-08 | 5.78 | 5.82 | 5.73 | 5.81 | 5.60 | qfq | 13,149,478 | 75,979,615 | 2.29% |
| 2026-04-07 | 5.72 | 5.73 | 5.55 | 5.68 | 5.47 | qfq | 18,778,759 | 105,836,041 | -1.56% |
| 2026-04-03 | 6.07 | 6.09 | 5.70 | 5.77 | 5.56 | qfq | 31,842,866 | 186,236,583 | -8.27% |
| 2026-04-02 | 6.28 | 6.35 | 6.25 | 6.29 | 6.06 | qfq | 9,691,839 | 61,014,441 | -0.16% |
| 2026-04-01 | 6.23 | 6.34 | 6.19 | 6.30 | 6.07 | qfq | 12,327,775 | 77,515,703 | 2.11% |
| 2026-03-31 | 6.14 | 6.25 | 6.13 | 6.17 | 5.94 | qfq | 7,743,562 | 48,096,674 | 0.49% |
| 2026-03-30 | 6.06 | 6.15 | 6.02 | 6.14 | 5.92 | qfq | 8,322,826 | 50,773,664 | 0.66% |
| 2026-03-27 | 6.08 | 6.14 | 6.05 | 6.10 | 5.88 | qfq | 7,540,333 | 45,994,477 | -0.49% |
| 2026-03-26 | 6.15 | 6.21 | 6.11 | 6.13 | 5.91 | qfq | 7,614,864 | 46,892,424 | -0.16% |
| 2026-03-25 | 6.02 | 6.15 | 6.01 | 6.14 | 5.92 | qfq | 7,257,501 | 44,298,585 | 1.66% |
| 2026-03-24 | 5.88 | 6.05 | 5.84 | 6.04 | 5.82 | qfq | 12,293,032 | 73,144,286 | 3.96% |
| 2026-03-23 | 6.05 | 6.06 | 5.80 | 5.81 | 5.60 | qfq | 14,714,673 | 87,146,223 | -5.22% |
| 2026-03-20 | 6.20 | 6.23 | 6.12 | 6.13 | 5.91 | qfq | 7,880,512 | 48,635,092 | -1.13% |
| 2026-03-19 | 6.29 | 6.29 | 6.17 | 6.20 | 5.97 | qfq | 10,071,099 | 62,768,855 | -1.90% |
| 2026-03-18 | 6.34 | 6.36 | 6.26 | 6.32 | 6.09 | qfq | 6,976,362 | 43,927,618 | -0.16% |
| 2026-03-17 | 6.36 | 6.42 | 6.32 | 6.33 | 6.10 | qfq | 8,623,024 | 54,980,345 | -0.47% |
| 2026-03-16 | 6.36 | 6.39 | 6.31 | 6.36 | 6.13 | qfq | 8,572,563 | 54,377,332 | -0.47% |
| 2026-03-13 | 6.34 | 6.43 | 6.31 | 6.39 | 6.16 | qfq | 12,424,349 | 79,389,546 | 0.63% |
| 2026-03-12 | 6.37 | 6.39 | 6.34 | 6.35 | 6.12 | qfq | 8,696,879 | 55,271,494 | -0.16% |
| 2026-03-11 | 6.28 | 6.37 | 6.26 | 6.36 | 6.13 | qfq | 15,089,677 | 95,464,480 | 1.44% |
| 2026-03-10 | 6.25 | 6.30 | 6.24 | 6.27 | 6.04 | qfq | 8,832,772 | 55,366,915 | 0.80% |
| 2026-03-09 | 6.22 | 6.25 | 6.18 | 6.22 | 5.99 | qfq | 12,454,877 | 77,434,898 | -0.80% |
| 2026-03-06 | 6.19 | 6.28 | 6.18 | 6.27 | 6.04 | qfq | 13,033,805 | 81,462,914 | 0.97% |
| 2026-03-05 | 6.21 | 6.24 | 6.18 | 6.21 | 5.98 | qfq | 10,213,688 | 63,442,494 | 0.65% |
| 2026-03-04 | 6.23 | 6.25 | 6.13 | 6.17 | 5.94 | qfq | 17,253,893 | 106,672,915 | -1.59% |
| 2026-03-03 | 6.40 | 6.46 | 6.25 | 6.27 | 6.04 | qfq | 24,061,287 | 152,711,665 | -2.18% |
| 2026-03-02 | 6.52 | 6.56 | 6.39 | 6.41 | 6.18 | qfq | 25,249,111 | 162,710,724 | -2.73% |
| 2026-02-27 | 6.56 | 6.61 | 6.55 | 6.59 | 6.35 | qfq | 10,792,180 | 71,021,626 | 0.15% |
| 2026-02-26 | 6.64 | 6.66 | 6.53 | 6.58 | 6.34 | qfq | 14,106,573 | 92,885,514 | -0.90% |
| 2026-02-25 | 6.65 | 6.72 | 6.62 | 6.64 | 6.40 | qfq | 15,492,623 | 103,414,788 | 0.45% |
| 2026-02-24 | 6.58 | 6.62 | 6.56 | 6.61 | 6.37 | qfq | 6,329,448 | 41,729,753 | 1.07% |
| 2026-02-13 | 6.59 | 6.61 | 6.53 | 6.54 | 6.30 | qfq | 6,963,740 | 45,770,915 | -0.76% |
| 2026-02-12 | 6.68 | 6.69 | 6.59 | 6.59 | 6.35 | qfq | 10,294,200 | 68,166,717 | -1.20% |
| 2026-02-11 | 6.68 | 6.71 | 6.66 | 6.67 | 6.43 | qfq | 7,437,700 | 49,755,834 | -0.30% |
| 2026-02-10 | 6.66 | 6.71 | 6.63 | 6.69 | 6.45 | qfq | 10,215,000 | 68,252,327 | 0.45% |
| 2026-02-09 | 6.66 | 6.69 | 6.64 | 6.66 | 6.42 | qfq | 8,120,300 | 54,071,547 | 0.45% |
| 2026-02-06 | 6.62 | 6.67 | 6.61 | 6.63 | 6.39 | qfq | 7,579,785 | 50,368,728 | 0.00% |
| 2026-02-05 | 6.60 | 6.68 | 6.59 | 6.63 | 6.39 | qfq | 11,062,755 | 73,578,362 | 0.15% |
| 2026-02-04 | 6.51 | 6.63 | 6.50 | 6.62 | 6.38 | qfq | 12,414,532 | 81,700,620 | 1.38% |
| 2026-02-03 | 6.57 | 6.59 | 6.48 | 6.53 | 6.29 | qfq | 12,494,245 | 81,569,288 | -0.15% |
| 2026-02-02 | 6.65 | 6.66 | 6.53 | 6.54 | 6.30 | qfq | 14,388,680 | 94,852,833 | -1.65% |
| 2026-01-30 | 6.61 | 6.69 | 6.58 | 6.65 | 6.41 | qfq | 14,753,127 | 98,053,112 | 0.30% |
| 2026-01-29 | 6.62 | 6.65 | 6.58 | 6.63 | 6.39 | qfq | 17,088,955 | 113,010,347 | -0.15% |
| 2026-01-28 | 6.66 | 6.68 | 6.61 | 6.64 | 6.40 | qfq | 8,364,711 | 55,510,271 | -0.15% |
| 2026-01-27 | 6.74 | 6.76 | 6.60 | 6.65 | 6.41 | qfq | 12,499,087 | 83,197,371 | -1.48% |
| 2026-01-26 | 6.80 | 6.81 | 6.70 | 6.75 | 6.50 | qfq | 12,615,232 | 85,135,016 | -0.44% |
| 2026-01-23 | 6.77 | 6.79 | 6.75 | 6.78 | 6.53 | qfq | 12,022,958 | 81,348,026 | 0.15% |
| 2026-01-22 | 6.73 | 6.78 | 6.72 | 6.77 | 6.52 | qfq | 17,464,983 | 117,843,357 | 0.74% |
| 2026-01-21 | 6.70 | 6.74 | 6.70 | 6.72 | 6.47 | qfq | 8,504,341 | 57,117,783 | -0.59% |
| 2026-01-20 | 6.71 | 6.76 | 6.69 | 6.76 | 6.51 | qfq | 11,428,927 | 77,017,308 | 0.75% |
| 2026-01-19 | 6.62 | 6.71 | 6.62 | 6.71 | 6.46 | qfq | 9,016,069 | 60,209,339 | 1.05% |
| 2026-01-16 | 6.67 | 6.68 | 6.63 | 6.64 | 6.40 | qfq | 7,665,819 | 50,997,061 | -0.15% |
| 2026-01-15 | 6.64 | 6.68 | 6.62 | 6.65 | 6.41 | qfq | 8,169,954 | 54,353,194 | -0.15% |
| 2026-01-14 | 6.71 | 6.75 | 6.63 | 6.66 | 6.42 | qfq | 17,039,877 | 114,160,968 | -0.75% |
| 2026-01-13 | 6.80 | 6.81 | 6.69 | 6.71 | 6.46 | qfq | 15,300,314 | 103,123,309 | -0.89% |
| 2026-01-12 | 6.68 | 6.77 | 6.68 | 6.77 | 6.52 | qfq | 13,755,934 | 92,711,211 | 1.35% |
| 2026-01-09 | 6.63 | 6.68 | 6.63 | 6.68 | 6.44 | qfq | 11,683,930 | 77,907,443 | 0.60% |
| 2026-01-08 | 6.60 | 6.67 | 6.60 | 6.64 | 6.40 | qfq | 8,058,930 | 53,464,015 | 0.30% |
| 2026-01-07 | 6.67 | 6.68 | 6.61 | 6.62 | 6.38 | qfq | 9,032,140 | 59,922,424 | -0.90% |
| 2026-01-06 | 6.57 | 6.70 | 6.56 | 6.68 | 6.44 | qfq | 16,093,844 | 106,691,656 | 1.52% |
| 2026-01-05 | 6.53 | 6.58 | 6.52 | 6.58 | 6.34 | qfq | 9,570,134 | 62,677,564 | 0.46% |
| 2025-12-31 | 6.47 | 6.60 | 6.44 | 6.55 | 6.31 | qfq | 11,476,808 | 74,871,771 | 1.71% |
| 2025-12-30 | 6.51 | 6.52 | 6.42 | 6.44 | 6.20 | qfq | 7,978,214 | 51,614,893 | -0.92% |
| 2025-12-29 | 6.55 | 6.56 | 6.49 | 6.50 | 6.26 | qfq | 6,543,490 | 42,658,414 | -0.61% |
| 2025-12-26 | 6.59 | 6.61 | 6.53 | 6.54 | 6.30 | qfq | 7,351,999 | 48,286,486 | -0.91% |
| 2025-12-25 | 6.53 | 6.61 | 6.53 | 6.60 | 6.36 | qfq | 6,007,556 | 39,553,740 | 0.76% |
| 2025-12-24 | 6.51 | 6.56 | 6.50 | 6.55 | 6.31 | qfq | 4,787,846 | 31,321,257 | 0.61% |
| 2025-12-23 | 6.57 | 6.57 | 6.50 | 6.51 | 6.27 | qfq | 5,644,701 | 36,865,757 | -0.91% |
| 2025-12-22 | 6.60 | 6.61 | 6.56 | 6.57 | 6.33 | qfq | 8,651,512 | 56,974,922 | -0.45% |
| 2025-12-19 | 6.50 | 6.60 | 6.49 | 6.60 | 6.36 | qfq | 7,837,399 | 51,437,337 | 1.54% |
| 2025-12-18 | 6.47 | 6.56 | 6.46 | 6.50 | 6.26 | qfq | 5,831,133 | 37,987,147 | -0.15% |
| 2025-12-17 | 6.48 | 6.52 | 6.41 | 6.51 | 6.27 | qfq | 6,348,999 | 41,116,167 | 0.31% |
| 2025-12-16 | 6.56 | 6.57 | 6.48 | 6.49 | 6.25 | qfq | 7,435,832 | 48,370,536 | -1.07% |
| 2025-12-15 | 6.54 | 6.59 | 6.53 | 6.56 | 6.32 | qfq | 3,599,698 | 23,629,673 | 0.00% |
| 2025-12-12 | 6.56 | 6.60 | 6.54 | 6.56 | 6.32 | qfq | 5,907,600 | 38,811,747 | 0.15% |
| 2025-12-11 | 6.63 | 6.64 | 6.54 | 6.55 | 6.31 | qfq | 6,681,374 | 43,905,921 | -1.36% |
| 2025-12-10 | 6.58 | 6.64 | 6.57 | 6.64 | 6.40 | qfq | 7,062,702 | 46,616,069 | 0.61% |
| 2025-12-09 | 6.67 | 6.68 | 6.58 | 6.60 | 6.36 | qfq | 9,480,700 | 62,756,855 | -1.05% |
| 2025-12-08 | 6.70 | 6.72 | 6.66 | 6.67 | 6.43 | qfq | 7,745,020 | 51,803,459 | -0.60% |
| 2025-12-05 | 6.69 | 6.73 | 6.65 | 6.71 | 6.46 | qfq | 6,801,499 | 45,492,015 | 0.15% |
| 2025-12-04 | 6.79 | 6.79 | 6.69 | 6.70 | 6.46 | qfq | 6,287,893 | 42,248,623 | -1.47% |
| 2025-12-03 | 6.75 | 6.82 | 6.73 | 6.80 | 6.55 | qfq | 9,174,268 | 62,255,767 | 0.74% |
| 2025-12-02 | 6.73 | 6.78 | 6.69 | 6.75 | 6.50 | qfq | 9,644,878 | 65,116,962 | 0.45% |
| 2025-12-01 | 6.64 | 6.73 | 6.63 | 6.72 | 6.47 | qfq | 8,374,007 | 56,117,952 | 1.05% |
| 2025-11-28 | 6.68 | 6.69 | 6.56 | 6.65 | 6.41 | qfq | 12,658,909 | 83,801,287 | -0.60% |
| 2025-11-27 | 6.73 | 6.78 | 6.68 | 6.69 | 6.45 | qfq | 9,559,900 | 64,255,976 | -0.74% |
| 2025-11-26 | 6.78 | 6.82 | 6.71 | 6.74 | 6.49 | qfq | 5,655,718 | 38,274,928 | -0.44% |
| 2025-11-25 | 6.70 | 6.79 | 6.69 | 6.77 | 6.52 | qfq | 7,100,178 | 48,018,411 | 0.89% |
| 2025-11-24 | 6.68 | 6.72 | 6.66 | 6.71 | 6.46 | qfq | 5,432,613 | 36,329,010 | 0.60% |
| 2025-11-21 | 6.86 | 6.87 | 6.66 | 6.67 | 6.43 | qfq | 14,651,074 | 98,743,995 | -3.19% |
| 2025-11-20 | 6.89 | 6.91 | 6.84 | 6.89 | 6.64 | qfq | 8,304,095 | 57,073,633 | 0.15% |
| 2025-11-19 | 6.88 | 6.91 | 6.85 | 6.88 | 6.63 | qfq | 8,451,520 | 58,106,321 | -0.15% |
| 2025-11-18 | 6.98 | 7.00 | 6.87 | 6.89 | 6.64 | qfq | 13,548,820 | 93,844,740 | -1.43% |
| 2025-11-17 | 7.04 | 7.05 | 6.98 | 6.99 | 6.73 | qfq | 11,712,519 | 81,992,120 | -0.57% |
| 2025-11-14 | 7.02 | 7.10 | 7.01 | 7.03 | 6.77 | qfq | 15,274,901 | 107,879,129 | -0.14% |
| 2025-11-13 | 7.05 | 7.08 | 6.97 | 7.04 | 6.78 | qfq | 14,659,618 | 102,804,341 | 0.00% |
| 2025-11-12 | 6.99 | 7.05 | 6.98 | 7.04 | 6.78 | qfq | 14,550,625 | 102,163,760 | 0.57% |
| 2025-11-11 | 7.00 | 7.04 | 6.97 | 7.00 | 6.74 | qfq | 12,898,397 | 90,338,695 | -0.14% |
| 2025-11-10 | 6.93 | 7.03 | 6.90 | 7.01 | 6.75 | qfq | 16,204,914 | 112,913,798 | 1.30% |
| 2025-11-07 | 6.93 | 6.97 | 6.91 | 6.92 | 6.67 | qfq | 9,408,265 | 65,295,475 | -0.29% |
| 2025-11-06 | 6.91 | 6.95 | 6.89 | 6.94 | 6.69 | qfq | 10,825,192 | 74,951,523 | 0.43% |
| 2025-11-05 | 6.86 | 6.92 | 6.85 | 6.91 | 6.66 | qfq | 9,243,517 | 63,726,985 | 0.44% |
| 2025-11-04 | 6.91 | 6.92 | 6.86 | 6.88 | 6.63 | qfq | 10,972,943 | 75,605,603 | -0.58% |
| 2025-11-03 | 6.96 | 6.97 | 6.88 | 6.92 | 6.67 | qfq | 16,427,900 | 113,413,943 | -0.43% |
| 2025-10-31 | 7.00 | 7.02 | 6.93 | 6.95 | 6.70 | qfq | 13,455,653 | 93,628,630 | -0.57% |
| 2025-10-30 | 6.93 | 6.99 | 6.91 | 6.99 | 6.73 | qfq | 15,026,843 | 104,389,969 | 0.72% |
| 2025-10-29 | 6.93 | 6.94 | 6.89 | 6.94 | 6.69 | qfq | 9,214,248 | 63,724,261 | 0.00% |
| 2025-10-28 | 6.92 | 6.96 | 6.89 | 6.94 | 6.69 | qfq | 11,238,032 | 77,890,300 | 0.14% |
| 2025-10-27 | 6.96 | 6.98 | 6.90 | 6.93 | 6.68 | qfq | 15,155,465 | 104,941,644 | -0.29% |
| 2025-10-24 | 6.98 | 6.99 | 6.94 | 6.95 | 6.70 | qfq | 12,038,347 | 83,792,157 | -0.43% |
| 2025-10-23 | 7.00 | 7.00 | 6.88 | 6.98 | 6.72 | qfq | 31,958,052 | 221,609,730 | -2.79% |
| 2025-10-22 | 7.10 | 7.19 | 7.09 | 7.18 | 6.92 | qfq | 11,345,982 | 81,262,094 | 0.70% |
| 2025-10-21 | 7.04 | 7.13 | 7.03 | 7.13 | 6.87 | qfq | 10,763,254 | 76,416,955 | 1.28% |
| 2025-10-20 | 7.08 | 7.12 | 6.98 | 7.04 | 6.78 | qfq | 11,320,828 | 79,804,379 | 0.00% |
| 2025-10-17 | 7.12 | 7.14 | 7.01 | 7.04 | 6.78 | qfq | 10,348,099 | 73,379,518 | -1.12% |
| 2025-10-16 | 7.20 | 7.21 | 7.10 | 7.12 | 6.86 | qfq | 9,034,464 | 64,487,790 | -1.11% |
| 2025-10-15 | 7.12 | 7.21 | 7.12 | 7.20 | 6.94 | qfq | 8,647,802 | 62,083,466 | 0.98% |
| 2025-10-14 | 7.14 | 7.18 | 7.11 | 7.13 | 6.87 | qfq | 12,296,173 | 87,922,650 | 0.14% |
| 2025-10-13 | 7.08 | 7.13 | 6.95 | 7.12 | 6.86 | qfq | 16,132,876 | 113,942,195 | -1.25% |
| 2025-10-10 | 7.16 | 7.27 | 7.13 | 7.21 | 6.95 | qfq | 15,904,274 | 114,559,933 | 0.70% |
| 2025-10-09 | 7.14 | 7.16 | 7.07 | 7.16 | 6.90 | qfq | 12,602,692 | 89,802,958 | 0.42% |
| 2025-09-30 | 7.18 | 7.18 | 7.10 | 7.13 | 6.87 | qfq | 7,471,777 | 53,234,648 | -0.28% |
| 2025-09-29 | 7.10 | 7.16 | 7.01 | 7.15 | 6.89 | qfq | 11,066,259 | 78,651,813 | 0.70% |
| 2025-09-26 | 7.10 | 7.13 | 7.07 | 7.10 | 6.84 | qfq | 15,287,883 | 108,465,929 | -0.28% |
| 2025-09-25 | 7.20 | 7.21 | 7.08 | 7.12 | 6.86 | qfq | 12,739,980 | 90,957,693 | -1.25% |
| 2025-09-24 | 7.12 | 7.22 | 7.07 | 7.21 | 6.95 | qfq | 11,841,299 | 84,937,005 | 0.98% |
| 2025-09-23 | 7.19 | 7.19 | 7.03 | 7.14 | 6.88 | qfq | 15,493,832 | 109,713,057 | -0.56% |
| 2025-09-22 | 7.39 | 7.40 | 7.13 | 7.18 | 6.92 | qfq | 21,433,117 | 154,729,132 | -2.97% |
| 2025-09-19 | 7.43 | 7.47 | 7.36 | 7.40 | 7.13 | qfq | 12,664,901 | 93,692,779 | -1.07% |
| 2025-09-18 | 7.58 | 7.62 | 7.41 | 7.48 | 7.21 | qfq | 16,323,430 | 123,064,577 | -1.45% |
| 2025-09-17 | 7.49 | 7.60 | 7.43 | 7.59 | 7.31 | qfq | 20,350,107 | 153,393,592 | 1.34% |
| 2025-09-16 | 7.37 | 7.50 | 7.34 | 7.49 | 7.22 | qfq | 14,108,318 | 104,835,390 | 1.49% |
| 2025-09-15 | 7.40 | 7.42 | 7.33 | 7.38 | 7.11 | qfq | 12,089,003 | 88,986,861 | 0.00% |
| 2025-09-12 | 7.50 | 7.52 | 7.37 | 7.38 | 7.11 | qfq | 19,936,878 | 148,046,096 | -1.99% |
| 2025-09-11 | 7.50 | 7.53 | 7.40 | 7.53 | 7.25 | qfq | 10,308,650 | 77,029,262 | 0.94% |
| 2025-09-10 | 7.56 | 7.58 | 7.43 | 7.46 | 7.19 | qfq | 10,113,785 | 75,602,870 | -1.32% |
| 2025-09-09 | 7.56 | 7.59 | 7.49 | 7.56 | 7.28 | qfq | 10,938,552 | 82,449,421 | -0.26% |
| 2025-09-08 | 7.49 | 7.59 | 7.43 | 7.58 | 7.30 | qfq | 14,608,004 | 110,234,893 | 1.34% |
| 2025-09-05 | 7.42 | 7.48 | 7.35 | 7.48 | 7.21 | qfq | 15,149,849 | 112,769,023 | 0.94% |
| 2025-09-04 | 7.32 | 7.48 | 7.30 | 7.41 | 7.14 | qfq | 24,165,376 | 179,140,061 | 1.09% |
| 2025-09-03 | 7.49 | 7.52 | 7.32 | 7.33 | 7.06 | qfq | 15,778,480 | 116,696,226 | -1.87% |
| 2025-09-02 | 7.56 | 7.58 | 7.39 | 7.47 | 7.20 | qfq | 16,021,181 | 119,541,321 | -1.19% |
| 2025-09-01 | 7.70 | 7.73 | 7.52 | 7.56 | 7.28 | qfq | 20,840,843 | 158,065,882 | -1.56% |
| 2025-08-29 | 7.66 | 7.93 | 7.62 | 7.68 | 7.40 | qfq | 45,995,204 | 357,056,961 | 0.26% |
| 2025-08-28 | 7.63 | 7.70 | 7.46 | 7.66 | 7.38 | qfq | 20,509,609 | 156,038,265 | 0.00% |
| 2025-08-27 | 7.91 | 7.93 | 7.65 | 7.66 | 7.38 | qfq | 28,588,898 | 222,928,392 | -3.28% |
| 2025-08-26 | 7.95 | 8.01 | 7.90 | 7.92 | 7.63 | qfq | 21,693,741 | 172,667,081 | -0.63% |
| 2025-08-25 | 7.92 | 8.03 | 7.84 | 7.97 | 7.68 | qfq | 34,675,471 | 275,815,467 | 0.89% |
| 2025-08-22 | 8.05 | 8.10 | 7.85 | 7.90 | 7.61 | qfq | 38,606,746 | 305,628,302 | -2.83% |
| 2025-08-21 | 7.60 | 8.18 | 7.55 | 8.13 | 7.83 | qfq | 69,445,842 | 553,287,983 | 6.00% |
| 2025-08-20 | 7.69 | 7.70 | 7.60 | 7.67 | 7.39 | qfq | 26,246,383 | 200,659,942 | 0.52% |
| 2025-08-19 | 7.38 | 7.70 | 7.37 | 7.63 | 7.35 | qfq | 38,933,980 | 295,338,699 | 3.39% |
| 2025-08-18 | 7.33 | 7.40 | 7.32 | 7.38 | 7.11 | qfq | 18,419,771 | 135,749,579 | 0.82% |
| 2025-08-15 | 7.22 | 7.34 | 7.19 | 7.32 | 7.05 | qfq | 16,267,242 | 118,416,383 | 1.53% |
| 2025-08-14 | 7.30 | 7.34 | 7.19 | 7.21 | 6.95 | qfq | 16,321,711 | 118,502,772 | -1.23% |
| 2025-08-13 | 7.32 | 7.33 | 7.26 | 7.30 | 7.03 | qfq | 13,689,969 | 99,857,589 | 0.14% |
| 2025-08-12 | 7.32 | 7.37 | 7.27 | 7.29 | 7.02 | qfq | 17,225,470 | 126,134,017 | -0.41% |
| 2025-08-11 | 7.29 | 7.33 | 7.26 | 7.32 | 7.05 | qfq | 13,643,761 | 99,615,276 | 0.69% |
| 2025-08-08 | 7.26 | 7.30 | 7.24 | 7.27 | 7.00 | qfq | 8,577,096 | 62,355,200 | 0.00% |
| 2025-08-07 | 7.33 | 7.34 | 7.25 | 7.27 | 7.00 | qfq | 12,256,991 | 89,180,447 | -0.82% |
| 2025-08-06 | 7.28 | 7.35 | 7.25 | 7.33 | 7.06 | qfq | 13,477,547 | 98,454,619 | 0.69% |
| 2025-08-05 | 7.27 | 7.30 | 7.24 | 7.28 | 7.01 | qfq | 12,539,346 | 91,193,829 | 0.28% |
| 2025-08-04 | 7.28 | 7.30 | 7.22 | 7.26 | 6.99 | qfq | 13,804,852 | 100,147,501 | -0.55% |
| 2025-08-01 | 7.28 | 7.34 | 7.27 | 7.30 | 7.03 | qfq | 9,443,030 | 68,951,227 | 0.55% |
| 2025-07-31 | 7.42 | 7.44 | 7.26 | 7.26 | 6.99 | qfq | 18,945,025 | 138,790,669 | -2.29% |
| 2025-07-30 | 7.43 | 7.47 | 7.39 | 7.43 | 7.16 | qfq | 15,951,107 | 118,557,059 | -0.27% |
| 2025-07-29 | 7.56 | 7.57 | 7.39 | 7.45 | 7.18 | qfq | 16,122,497 | 120,045,663 | -1.59% |
| 2025-07-28 | 7.62 | 7.71 | 7.54 | 7.57 | 7.29 | qfq | 17,201,604 | 130,755,263 | -0.79% |
| 2025-07-25 | 7.61 | 7.72 | 7.59 | 7.63 | 7.35 | qfq | 13,939,239 | 106,774,759 | 0.26% |
| 2025-07-24 | 7.58 | 7.62 | 7.52 | 7.61 | 7.33 | qfq | 14,198,720 | 107,491,780 | 0.40% |
| 2025-07-23 | 7.55 | 7.71 | 7.52 | 7.58 | 7.30 | qfq | 21,666,487 | 164,982,662 | -0.13% |
| 2025-07-22 | 7.53 | 7.60 | 7.43 | 7.59 | 7.31 | qfq | 24,412,815 | 184,010,928 | 1.20% |
| 2025-07-21 | 7.30 | 7.51 | 7.28 | 7.50 | 7.23 | qfq | 31,948,827 | 237,247,283 | 2.60% |
| 2025-07-18 | 7.30 | 7.32 | 7.23 | 7.31 | 7.04 | qfq | 18,799,230 | 136,607,605 | 0.14% |
| 2025-07-17 | 7.30 | 7.33 | 7.25 | 7.30 | 7.03 | qfq | 17,453,107 | 127,229,861 | 0.14% |
| 2025-07-16 | 7.30 | 7.36 | 7.27 | 7.29 | 7.02 | qfq | 11,953,431 | 87,213,843 | 0.28% |
| 2025-07-15 | 7.35 | 7.35 | 7.25 | 7.27 | 7.00 | qfq | 15,964,604 | 116,319,960 | -1.09% |
| 2025-07-14 | 7.25 | 7.38 | 7.24 | 7.35 | 7.08 | qfq | 20,743,951 | 152,070,037 | 1.52% |
| 2025-07-11 | 7.27 | 7.29 | 7.22 | 7.24 | 6.98 | qfq | 18,794,399 | 136,309,406 | -0.55% |
| 2025-07-10 | 7.25 | 7.33 | 7.24 | 7.28 | 7.01 | qfq | 12,896,446 | 93,722,858 | 0.14% |
| 2025-07-09 | 7.37 | 7.39 | 7.25 | 7.27 | 7.00 | qfq | 20,314,262 | 148,551,762 | -1.62% |
| 2025-07-08 | 7.38 | 7.45 | 7.30 | 7.39 | 7.12 | qfq | 30,076,997 | 221,385,822 | 0.00% |
| 2025-07-07 | 7.34 | 7.48 | 7.17 | 7.39 | 7.12 | qfq | 46,176,816 | 338,498,295 | 3.36% |
| 2025-07-04 | 7.18 | 7.26 | 7.13 | 7.15 | 6.89 | qfq | 15,000,597 | 107,715,806 | 0.28% |
| 2025-07-03 | 7.17 | 7.28 | 7.10 | 7.13 | 6.87 | qfq | 27,526,356 | 197,413,391 | -1.11% |
| 2025-07-02 | 6.95 | 7.24 | 6.93 | 7.21 | 6.95 | qfq | 39,629,661 | 281,829,328 | 3.74% |
| 2025-07-01 | 6.94 | 6.95 | 6.90 | 6.95 | 6.70 | qfq | 10,040,756 | 69,595,480 | 0.14% |
| 2025-06-30 | 6.93 | 6.96 | 6.90 | 6.94 | 6.69 | qfq | 10,952,575 | 75,990,229 | 0.14% |
| 2025-06-27 | 6.90 | 7.00 | 6.90 | 6.93 | 6.68 | qfq | 14,269,146 | 99,114,320 | 0.43% |
| 2025-06-26 | 6.97 | 6.98 | 6.90 | 6.90 | 6.65 | qfq | 14,450,044 | 100,263,113 | -1.00% |
| 2025-06-25 | 6.93 | 6.98 | 6.91 | 6.97 | 6.72 | qfq | 12,227,645 | 84,881,735 | 0.43% |
| 2025-06-24 | 6.83 | 6.95 | 6.83 | 6.94 | 6.69 | qfq | 13,048,623 | 90,096,902 | 1.61% |
| 2025-06-23 | 6.75 | 6.85 | 6.72 | 6.83 | 6.58 | qfq | 8,374,064 | 56,932,608 | 0.00% |
| 2025-06-20 | 6.82 | 6.88 | 6.78 | 6.83 | 6.58 | qfq | 9,481,297 | 64,716,215 | -0.15% |
| 2025-06-19 | 6.96 | 6.96 | 6.82 | 6.84 | 6.59 | qfq | 12,400,399 | 85,392,290 | -1.72% |
| 2025-06-18 | 7.00 | 7.01 | 6.93 | 6.96 | 6.71 | qfq | 7,920,840 | 55,111,410 | -0.71% |
| 2025-06-17 | 7.00 | 7.04 | 6.97 | 7.01 | 6.75 | qfq | 10,262,235 | 71,906,554 | 0.57% |
| 2025-06-16 | 6.99 | 7.02 | 6.95 | 6.97 | 6.72 | qfq | 11,271,134 | 78,623,621 | -0.43% |
| 2025-06-13 | 7.13 | 7.17 | 6.95 | 7.00 | 6.74 | qfq | 27,697,200 | 194,997,117 | -3.18% |
| 2025-06-12 | 7.26 | 7.32 | 7.16 | 7.23 | 6.97 | qfq | 19,950,164 | 143,982,978 | -0.55% |
| 2025-06-11 | 7.33 | 7.34 | 7.21 | 7.27 | 7.00 | qfq | 30,546,344 | 221,934,252 | -5.71% |
| 2025-06-10 | 7.54 | 7.81 | 7.53 | 7.71 | 7.11 | qfq | 40,365,890 | 310,263,800 | 2.39% |
| 2025-06-09 | 7.51 | 7.55 | 7.45 | 7.53 | 6.94 | qfq | 17,448,299 | 130,719,128 | 0.53% |
| 2025-06-06 | 7.40 | 7.50 | 7.38 | 7.49 | 6.91 | qfq | 14,079,713 | 104,875,606 | 1.35% |
| 2025-06-05 | 7.46 | 7.46 | 7.37 | 7.39 | 6.82 | qfq | 11,711,366 | 86,665,263 | 0.14% |
| 2025-06-04 | 7.33 | 7.40 | 7.32 | 7.38 | 6.81 | qfq | 10,426,522 | 76,810,590 | 0.68% |
| 2025-06-03 | 7.39 | 7.42 | 7.30 | 7.33 | 6.76 | qfq | 15,083,186 | 110,629,814 | -1.35% |
| 2025-05-30 | 7.57 | 7.57 | 7.42 | 7.43 | 6.85 | qfq | 10,415,299 | 77,755,947 | -1.85% |
| 2025-05-29 | 7.54 | 7.62 | 7.51 | 7.57 | 6.98 | qfq | 8,328,731 | 63,144,413 | 0.26% |
| 2025-05-28 | 7.46 | 7.59 | 7.44 | 7.55 | 6.96 | qfq | 12,055,456 | 90,659,199 | 1.48% |
| 2025-05-27 | 7.58 | 7.59 | 7.42 | 7.44 | 6.86 | qfq | 13,823,200 | 103,265,792 | -2.11% |
| 2025-05-26 | 7.61 | 7.64 | 7.54 | 7.60 | 7.01 | qfq | 8,628,560 | 65,542,645 | -0.13% |
| 2025-05-23 | 7.73 | 7.77 | 7.61 | 7.61 | 7.02 | qfq | 10,479,799 | 80,702,365 | -1.55% |
| 2025-05-22 | 7.84 | 7.87 | 7.73 | 7.73 | 7.13 | qfq | 8,209,613 | 63,884,224 | -1.65% |
| 2025-05-21 | 7.90 | 7.95 | 7.83 | 7.86 | 7.25 | qfq | 8,908,907 | 70,205,992 | -0.88% |
| 2025-05-20 | 7.85 | 7.95 | 7.81 | 7.93 | 7.31 | qfq | 11,705,240 | 92,374,660 | 0.76% |
| 2025-05-19 | 7.69 | 7.94 | 7.67 | 7.87 | 7.26 | qfq | 18,493,128 | 144,574,292 | 2.34% |
| 2025-05-16 | 7.61 | 7.75 | 7.59 | 7.69 | 7.09 | qfq | 9,552,090 | 73,420,226 | 0.79% |
| 2025-05-15 | 7.76 | 7.77 | 7.63 | 7.63 | 7.04 | qfq | 11,144,199 | 85,503,022 | -1.93% |
| 2025-05-14 | 7.82 | 7.83 | 7.72 | 7.78 | 7.17 | qfq | 11,308,555 | 87,764,148 | -0.38% |
| 2025-05-13 | 7.95 | 7.95 | 7.79 | 7.81 | 7.20 | qfq | 11,532,496 | 90,676,250 | -0.76% |
| 2025-05-12 | 7.81 | 7.91 | 7.81 | 7.87 | 7.26 | qfq | 12,639,392 | 99,309,238 | 0.77% |
| 2025-05-09 | 7.84 | 7.92 | 7.73 | 7.81 | 7.20 | qfq | 17,752,199 | 138,817,313 | 0.77% |
| 2025-05-08 | 7.71 | 7.79 | 7.65 | 7.75 | 7.15 | qfq | 12,705,284 | 98,404,667 | 0.78% |
| 2025-05-07 | 7.67 | 7.77 | 7.64 | 7.69 | 7.09 | qfq | 19,248,998 | 148,387,366 | 1.18% |
| 2025-05-06 | 7.51 | 7.60 | 7.49 | 7.60 | 7.01 | qfq | 13,841,908 | 104,616,129 | 1.47% |
| 2025-04-30 | 7.66 | 7.69 | 7.48 | 7.49 | 6.91 | qfq | 19,573,885 | 148,120,838 | -2.09% |
| 2025-04-29 | 7.64 | 7.72 | 7.61 | 7.65 | 7.06 | qfq | 8,406,318 | 64,401,024 | -0.13% |
| 2025-04-28 | 7.72 | 7.77 | 7.56 | 7.66 | 7.06 | qfq | 13,305,505 | 101,879,778 | -1.16% |
| 2025-04-25 | 7.76 | 7.78 | 7.73 | 7.75 | 7.15 | qfq | 10,824,059 | 83,903,906 | 0.52% |
| 2025-04-24 | 7.74 | 7.89 | 7.69 | 7.71 | 7.11 | qfq | 15,223,390 | 118,120,564 | -0.52% |
| 2025-04-23 | 7.84 | 7.87 | 7.72 | 7.75 | 7.15 | qfq | 16,811,746 | 130,687,209 | -0.77% |
| 2025-04-22 | 7.91 | 7.95 | 7.80 | 7.81 | 7.20 | qfq | 14,983,773 | 117,772,643 | -0.13% |
| 2025-04-21 | 7.67 | 7.84 | 7.61 | 7.82 | 7.21 | qfq | 14,721,323 | 114,097,736 | 1.96% |
| 2025-04-18 | 7.76 | 7.79 | 7.60 | 7.67 | 7.07 | qfq | 17,398,164 | 133,141,090 | -0.90% |
| 2025-04-17 | 7.70 | 7.94 | 7.66 | 7.74 | 7.14 | qfq | 17,417,615 | 136,162,360 | 0.13% |
| 2025-04-16 | 7.80 | 7.83 | 7.67 | 7.73 | 7.13 | qfq | 16,572,800 | 128,200,965 | -1.28% |
| 2025-04-15 | 7.47 | 7.83 | 7.35 | 7.83 | 7.22 | qfq | 42,402,691 | 324,591,626 | 5.38% |
| 2025-04-14 | 7.51 | 7.55 | 7.40 | 7.43 | 6.85 | qfq | 18,467,187 | 137,701,080 | -0.13% |
| 2025-04-11 | 7.40 | 7.59 | 7.40 | 7.44 | 6.86 | qfq | 23,569,774 | 176,118,695 | -1.20% |
| 2025-04-10 | 7.29 | 7.70 | 7.26 | 7.53 | 6.94 | qfq | 55,963,647 | 423,549,434 | 7.26% |
| 2025-04-09 | 6.74 | 7.03 | 6.38 | 7.02 | 6.47 | qfq | 31,066,966 | 209,662,924 | 2.03% |
| 2025-04-08 | 6.92 | 7.11 | 6.80 | 6.88 | 6.34 | qfq | 34,587,355 | 239,560,044 | -2.55% |
| 2025-04-07 | 7.40 | 7.42 | 7.06 | 7.06 | 6.51 | qfq | 34,774,378 | 247,701,876 | -9.95% |
| 2025-04-03 | 8.09 | 8.10 | 7.80 | 7.84 | 7.23 | qfq | 51,787,088 | 409,408,179 | -5.31% |
| 2025-04-02 | 8.23 | 8.38 | 8.16 | 8.28 | 7.64 | qfq | 17,571,463 | 145,423,687 | 0.49% |
| 2025-04-01 | 8.32 | 8.35 | 8.23 | 8.24 | 7.60 | qfq | 23,273,898 | 192,850,714 | -0.84% |
| 2025-03-31 | 8.46 | 8.55 | 8.22 | 8.31 | 7.66 | qfq | 32,521,939 | 272,244,474 | -2.24% |
| 2025-03-28 | 8.41 | 8.56 | 8.38 | 8.50 | 7.84 | qfq | 33,908,499 | 288,100,895 | 1.07% |
| 2025-03-27 | 8.44 | 8.65 | 8.39 | 8.41 | 7.76 | qfq | 53,699,831 | 457,961,311 | -0.59% |
| 2025-03-26 | 8.28 | 8.51 | 8.18 | 8.46 | 7.80 | qfq | 43,726,564 | 367,251,487 | 1.93% |
| 2025-03-25 | 8.28 | 8.45 | 8.25 | 8.30 | 7.65 | qfq | 29,163,330 | 243,192,157 | 0.00% |
| 2025-03-24 | 8.20 | 8.37 | 8.16 | 8.30 | 7.65 | qfq | 33,226,734 | 274,816,638 | 1.47% |
| 2025-03-21 | 8.18 | 8.32 | 8.14 | 8.18 | 7.54 | qfq | 20,520,499 | 168,572,941 | -0.37% |
| 2025-03-20 | 8.37 | 8.39 | 8.20 | 8.21 | 7.57 | qfq | 24,899,105 | 206,126,066 | -1.91% |
| 2025-03-19 | 8.33 | 8.43 | 8.22 | 8.37 | 7.72 | qfq | 37,291,460 | 310,697,971 | -0.12% |
| 2025-03-18 | 8.23 | 8.54 | 8.10 | 8.38 | 7.73 | qfq | 49,647,168 | 411,860,976 | 2.32% |
| 2025-03-17 | 8.18 | 8.39 | 8.14 | 8.19 | 7.55 | qfq | 49,400,804 | 407,003,113 | 1.24% |
| 2025-03-14 | 7.87 | 8.09 | 7.86 | 8.09 | 7.46 | qfq | 43,524,386 | 348,315,099 | 2.80% |
| 2025-03-13 | 7.91 | 7.97 | 7.81 | 7.87 | 7.26 | qfq | 19,434,627 | 152,993,310 | -0.38% |
| 2025-03-12 | 7.99 | 8.03 | 7.90 | 7.90 | 7.29 | qfq | 23,671,401 | 187,831,324 | -1.13% |
| 2025-03-11 | 7.83 | 8.06 | 7.78 | 7.99 | 7.37 | qfq | 33,936,250 | 269,531,776 | 1.65% |
| 2025-03-10 | 7.84 | 7.89 | 7.82 | 7.86 | 7.25 | qfq | 12,092,161 | 94,955,431 | -0.13% |
| 2025-03-07 | 7.93 | 7.93 | 7.82 | 7.87 | 7.26 | qfq | 22,681,400 | 178,644,252 | -1.13% |
| 2025-03-06 | 7.90 | 7.97 | 7.85 | 7.96 | 7.34 | qfq | 24,231,613 | 191,551,361 | 0.76% |
| 2025-03-05 | 7.93 | 7.94 | 7.86 | 7.90 | 7.29 | qfq | 18,043,760 | 142,227,906 | -0.38% |
| 2025-03-04 | 7.94 | 8.03 | 7.85 | 7.93 | 7.31 | qfq | 25,843,170 | 204,509,863 | -1.12% |
| 2025-03-03 | 8.09 | 8.13 | 7.93 | 8.02 | 7.40 | qfq | 34,220,490 | 274,494,177 | -2.08% |
| 2025-02-28 | 8.08 | 8.36 | 8.02 | 8.19 | 7.55 | qfq | 53,338,988 | 437,914,861 | 1.49% |
| 2025-02-27 | 7.92 | 8.11 | 7.91 | 8.07 | 7.44 | qfq | 33,594,839 | 269,363,234 | 1.77% |
| 2025-02-26 | 7.81 | 7.99 | 7.81 | 7.93 | 7.31 | qfq | 18,832,881 | 148,443,649 | 1.54% |
| 2025-02-25 | 7.89 | 7.90 | 7.80 | 7.81 | 7.20 | qfq | 18,538,259 | 145,481,873 | -1.76% |
| 2025-02-24 | 7.90 | 7.98 | 7.86 | 7.95 | 7.33 | qfq | 17,382,988 | 137,817,127 | 0.38% |
| 2025-02-21 | 7.99 | 8.00 | 7.85 | 7.92 | 7.30 | qfq | 20,095,757 | 158,917,045 | -0.38% |
| 2025-02-20 | 7.94 | 8.05 | 7.93 | 7.95 | 7.33 | qfq | 14,344,939 | 114,420,823 | 0.13% |
| 2025-02-19 | 7.90 | 7.95 | 7.89 | 7.94 | 7.32 | qfq | 18,321,862 | 145,093,244 | 0.25% |
| 2025-02-18 | 8.11 | 8.12 | 7.91 | 7.92 | 7.30 | qfq | 23,358,852 | 187,041,062 | -2.82% |
| 2025-02-17 | 8.22 | 8.24 | 8.08 | 8.15 | 7.52 | qfq | 29,611,394 | 240,720,442 | -1.45% |
| 2025-02-14 | 8.05 | 8.42 | 8.00 | 8.27 | 7.63 | qfq | 53,699,430 | 442,871,720 | 2.73% |
| 2025-02-13 | 7.94 | 8.16 | 7.91 | 8.05 | 7.42 | qfq | 39,593,777 | 318,401,836 | 1.26% |
| 2025-02-12 | 7.96 | 8.03 | 7.89 | 7.95 | 7.33 | qfq | 23,544,413 | 186,794,202 | -0.75% |
| 2025-02-11 | 8.03 | 8.10 | 7.95 | 8.01 | 7.39 | qfq | 22,826,902 | 183,189,708 | 0.00% |
| 2025-02-10 | 7.96 | 8.05 | 7.89 | 8.01 | 7.39 | qfq | 21,139,099 | 168,160,968 | 0.63% |
| 2025-02-07 | 7.88 | 8.03 | 7.86 | 7.96 | 7.34 | qfq | 27,072,245 | 215,517,555 | 0.63% |
| 2025-02-06 | 7.80 | 7.91 | 7.62 | 7.91 | 7.29 | qfq | 27,664,430 | 214,887,775 | 1.15% |
| 2025-02-05 | 7.96 | 7.97 | 7.79 | 7.82 | 7.21 | qfq | 19,538,529 | 153,037,319 | -1.26% |
| 2025-01-27 | 7.95 | 8.07 | 7.91 | 7.92 | 7.30 | qfq | 17,751,600 | 141,782,599 | 0.13% |
| 2025-01-24 | 7.89 | 7.91 | 7.80 | 7.91 | 7.29 | qfq | 14,286,910 | 112,467,815 | 0.38% |
| 2025-01-23 | 7.95 | 8.03 | 7.88 | 7.88 | 7.27 | qfq | 17,939,510 | 142,538,312 | 0.00% |
| 2025-01-22 | 8.03 | 8.05 | 7.87 | 7.88 | 7.27 | qfq | 20,321,201 | 160,941,915 | -2.60% |
| 2025-01-21 | 8.22 | 8.24 | 8.03 | 8.09 | 7.46 | qfq | 17,223,200 | 139,230,562 | -0.86% |
| 2025-01-20 | 8.18 | 8.32 | 8.10 | 8.16 | 7.53 | qfq | 21,259,262 | 174,223,192 | 0.49% |
| 2025-01-17 | 8.14 | 8.29 | 8.09 | 8.12 | 7.49 | qfq | 17,867,712 | 145,791,398 | -0.85% |
| 2025-01-16 | 8.05 | 8.33 | 8.05 | 8.19 | 7.55 | qfq | 31,236,719 | 257,009,520 | 2.38% |
| 2025-01-15 | 8.09 | 8.14 | 7.97 | 8.00 | 7.38 | qfq | 16,205,407 | 130,468,830 | -1.23% |
| 2025-01-14 | 7.87 | 8.10 | 7.86 | 8.10 | 7.47 | qfq | 20,967,260 | 167,834,770 | 3.05% |
| 2025-01-13 | 7.85 | 7.93 | 7.78 | 7.86 | 7.25 | qfq | 17,567,060 | 137,946,105 | -1.75% |
| 2025-01-10 | 8.41 | 8.46 | 8.00 | 8.00 | 7.38 | qfq | 34,718,273 | 283,930,196 | -5.33% |
| 2025-01-09 | 8.50 | 8.58 | 8.40 | 8.45 | 7.79 | qfq | 34,165,598 | 288,820,373 | -2.09% |
| 2025-01-08 | 8.20 | 8.63 | 8.16 | 8.63 | 7.96 | qfq | 63,237,734 | 534,294,661 | 4.61% |
| 2025-01-07 | 8.16 | 8.35 | 8.06 | 8.25 | 7.61 | qfq | 23,313,936 | 191,515,853 | 0.49% |
| 2025-01-06 | 7.96 | 8.23 | 7.77 | 8.21 | 7.57 | qfq | 34,299,852 | 277,552,232 | 2.75% |
| 2025-01-03 | 8.08 | 8.30 | 7.98 | 7.99 | 7.37 | qfq | 30,907,463 | 250,932,111 | -0.75% |
| 2025-01-02 | 8.14 | 8.41 | 7.94 | 8.05 | 7.42 | qfq | 26,747,080 | 218,944,330 | -1.35% |
| 2024-12-31 | 8.42 | 8.44 | 8.14 | 8.16 | 7.53 | qfq | 21,173,707 | 175,529,981 | -2.86% |
| 2024-12-30 | 8.40 | 8.57 | 8.35 | 8.40 | 7.75 | qfq | 27,532,246 | 233,020,884 | -0.12% |
| 2024-12-27 | 8.36 | 8.47 | 8.32 | 8.41 | 7.76 | qfq | 18,253,807 | 153,210,015 | 0.72% |
| 2024-12-26 | 8.30 | 8.37 | 8.25 | 8.35 | 7.70 | qfq | 12,570,275 | 104,871,844 | 0.72% |
| 2024-12-25 | 8.50 | 8.53 | 8.24 | 8.29 | 7.65 | qfq | 23,214,440 | 193,582,842 | -2.59% |
| 2024-12-24 | 8.26 | 8.52 | 8.25 | 8.51 | 7.85 | qfq | 21,983,677 | 185,551,214 | 3.03% |
| 2024-12-23 | 8.50 | 8.57 | 8.23 | 8.26 | 7.62 | qfq | 24,461,728 | 205,403,123 | -2.82% |
| 2024-12-20 | 8.64 | 8.70 | 8.48 | 8.50 | 7.84 | qfq | 28,119,019 | 240,781,175 | -1.62% |
| 2024-12-19 | 8.45 | 8.64 | 8.39 | 8.64 | 7.97 | qfq | 16,658,182 | 142,147,619 | 1.05% |
| 2024-12-18 | 8.55 | 8.68 | 8.49 | 8.55 | 7.89 | qfq | 15,426,299 | 132,237,067 | 0.47% |
| 2024-12-17 | 8.71 | 8.78 | 8.49 | 8.51 | 7.85 | qfq | 22,392,999 | 193,099,566 | -2.52% |
| 2024-12-16 | 8.94 | 9.03 | 8.69 | 8.73 | 8.05 | qfq | 27,636,959 | 243,079,167 | -2.78% |
| 2024-12-13 | 9.17 | 9.18 | 8.95 | 8.98 | 8.28 | qfq | 38,943,716 | 353,420,852 | -2.92% |
| 2024-12-12 | 9.08 | 9.25 | 9.02 | 9.25 | 8.53 | qfq | 52,943,219 | 485,939,812 | 3.01% |
| 2024-12-11 | 8.90 | 9.09 | 8.86 | 8.98 | 8.28 | qfq | 32,333,963 | 291,092,186 | 0.90% |
| 2024-12-10 | 9.10 | 9.21 | 8.85 | 8.90 | 8.21 | qfq | 60,850,943 | 549,862,076 | 0.68% |
| 2024-12-09 | 8.86 | 8.98 | 8.75 | 8.84 | 8.15 | qfq | 24,175,028 | 214,030,175 | -0.79% |
| 2024-12-06 | 8.64 | 8.95 | 8.61 | 8.91 | 8.22 | qfq | 38,135,761 | 335,252,086 | 3.01% |
| 2024-12-05 | 8.60 | 8.70 | 8.54 | 8.65 | 7.98 | qfq | 18,324,705 | 158,001,577 | 0.00% |
| 2024-12-04 | 8.59 | 8.83 | 8.50 | 8.65 | 7.98 | qfq | 33,078,210 | 286,108,478 | 0.82% |
| 2024-12-03 | 8.56 | 8.60 | 8.48 | 8.58 | 7.91 | qfq | 17,391,839 | 148,808,115 | -0.23% |
| 2024-12-02 | 8.50 | 8.63 | 8.43 | 8.60 | 7.93 | qfq | 20,856,371 | 178,387,684 | 1.18% |
| 2024-11-29 | 8.43 | 8.56 | 8.36 | 8.50 | 7.84 | qfq | 20,803,956 | 176,406,438 | 0.83% |
| 2024-11-28 | 8.50 | 8.60 | 8.40 | 8.43 | 7.77 | qfq | 22,780,624 | 193,841,520 | -1.06% |
| 2024-11-27 | 8.29 | 8.52 | 8.12 | 8.52 | 7.86 | qfq | 26,266,881 | 218,832,331 | 2.16% |
| 2024-11-26 | 8.48 | 8.59 | 8.33 | 8.34 | 7.69 | qfq | 23,881,804 | 201,477,009 | -2.46% |
| 2024-11-25 | 8.70 | 8.81 | 8.34 | 8.55 | 7.89 | qfq | 32,741,223 | 279,447,522 | -1.16% |
| 2024-11-22 | 8.61 | 9.04 | 8.60 | 8.65 | 7.98 | qfq | 50,342,073 | 444,795,377 | 0.58% |
| 2024-11-21 | 8.62 | 8.67 | 8.52 | 8.60 | 7.93 | qfq | 18,158,608 | 156,216,552 | -0.58% |
| 2024-11-20 | 8.62 | 8.67 | 8.51 | 8.65 | 7.98 | qfq | 19,621,109 | 168,963,480 | 0.35% |
| 2024-11-19 | 8.40 | 8.64 | 8.40 | 8.62 | 7.95 | qfq | 23,255,266 | 197,883,510 | 2.62% |
| 2024-11-18 | 8.67 | 8.69 | 8.31 | 8.40 | 7.75 | qfq | 30,458,012 | 258,343,818 | -2.89% |
| 2024-11-15 | 8.80 | 9.03 | 8.62 | 8.65 | 7.98 | qfq | 26,418,867 | 232,237,898 | -2.15% |
| 2024-11-14 | 9.12 | 9.21 | 8.81 | 8.84 | 8.15 | qfq | 29,384,280 | 264,794,961 | -3.28% |
| 2024-11-13 | 9.19 | 9.30 | 8.95 | 9.14 | 8.43 | qfq | 35,977,377 | 327,670,754 | -1.72% |
| 2024-11-12 | 9.47 | 9.68 | 9.20 | 9.30 | 8.58 | qfq | 63,042,913 | 597,596,842 | -1.80% |
| 2024-11-11 | 9.45 | 9.56 | 9.25 | 9.47 | 8.73 | qfq | 65,748,386 | 617,133,044 | 0.32% |
| 2024-11-08 | 9.08 | 9.55 | 8.79 | 9.44 | 8.71 | qfq | 96,023,129 | 883,471,695 | 5.47% |
| 2024-11-07 | 8.53 | 8.95 | 8.49 | 8.95 | 8.25 | qfq | 51,988,367 | 458,036,824 | 3.35% |
| 2024-11-06 | 8.77 | 8.95 | 8.61 | 8.66 | 7.99 | qfq | 37,670,215 | 329,531,829 | -1.03% |
| 2024-11-05 | 8.60 | 8.83 | 8.53 | 8.75 | 8.07 | qfq | 42,077,281 | 364,830,678 | 1.86% |
| 2024-11-04 | 8.52 | 8.70 | 8.50 | 8.59 | 7.92 | qfq | 28,933,141 | 248,467,190 | 0.82% |
| 2024-11-01 | 8.81 | 8.89 | 8.50 | 8.52 | 7.86 | qfq | 45,615,155 | 396,513,985 | -3.73% |
| 2024-10-31 | 8.68 | 8.87 | 8.40 | 8.85 | 8.16 | qfq | 50,036,540 | 432,336,420 | 1.26% |
| 2024-10-30 | 8.86 | 9.05 | 8.66 | 8.74 | 8.06 | qfq | 43,078,291 | 378,193,169 | -2.02% |
| 2024-10-29 | 9.18 | 9.29 | 8.90 | 8.92 | 8.23 | qfq | 47,373,006 | 427,752,322 | -2.94% |
| 2024-10-28 | 8.96 | 9.28 | 8.89 | 9.19 | 8.48 | qfq | 52,490,025 | 479,362,205 | 2.68% |
| 2024-10-25 | 8.90 | 9.08 | 8.90 | 8.95 | 8.25 | qfq | 35,346,921 | 317,694,203 | 0.22% |
| 2024-10-24 | 9.02 | 9.09 | 8.87 | 8.93 | 8.24 | qfq | 40,430,111 | 362,413,302 | -1.87% |
| 2024-10-23 | 9.29 | 9.29 | 8.75 | 9.10 | 8.39 | qfq | 89,161,363 | 808,931,644 | -6.09% |
| 2024-10-22 | 9.25 | 9.75 | 9.19 | 9.69 | 8.94 | qfq | 83,233,893 | 787,992,801 | 4.87% |
| 2024-10-21 | 9.58 | 9.64 | 9.07 | 9.24 | 8.52 | qfq | 69,284,807 | 643,792,926 | -2.53% |
| 2024-10-18 | 9.08 | 9.74 | 9.05 | 9.48 | 8.74 | qfq | 68,323,947 | 649,907,791 | 4.06% |
| 2024-10-17 | 9.05 | 9.36 | 9.05 | 9.11 | 8.40 | qfq | 37,489,848 | 345,168,783 | 1.00% |
| 2024-10-16 | 8.82 | 9.14 | 8.78 | 9.02 | 8.32 | qfq | 32,955,125 | 296,753,201 | 0.45% |
| 2024-10-15 | 9.25 | 9.32 | 8.96 | 8.98 | 8.28 | qfq | 44,039,131 | 403,055,057 | -4.57% |
| 2024-10-14 | 9.09 | 9.46 | 8.89 | 9.41 | 8.68 | qfq | 50,891,345 | 468,911,608 | 3.41% |
| 2024-10-11 | 9.45 | 9.45 | 8.98 | 9.10 | 8.39 | qfq | 51,206,240 | 468,142,913 | -5.21% |
| 2024-10-10 | 9.65 | 9.84 | 9.08 | 9.60 | 8.85 | qfq | 77,726,764 | 738,585,123 | -4.10% |
| 2024-10-09 | 10.68 | 10.68 | 10.01 | 10.01 | 9.23 | qfq | 53,258,504 | 536,089,667 | -9.98% |
| 2024-10-08 | 11.98 | 11.98 | 10.37 | 11.12 | 10.26 | qfq | 89,462,416 | 993,365,983 | 2.02% |
| 2024-09-30 | 10.30 | 11.01 | 10.00 | 10.90 | 10.05 | qfq | 67,144,909 | 701,904,361 | 7.92% |
| 2024-09-27 | 9.85 | 10.33 | 9.67 | 10.10 | 9.31 | qfq | 58,243,707 | 577,514,085 | 2.54% |
| 2024-09-26 | 9.27 | 9.86 | 9.23 | 9.85 | 9.08 | qfq | 48,978,969 | 469,218,843 | 5.57% |
| 2024-09-25 | 9.49 | 9.87 | 9.30 | 9.33 | 8.60 | qfq | 55,476,907 | 527,830,694 | -1.79% |
| 2024-09-24 | 9.38 | 9.50 | 9.05 | 9.50 | 8.76 | qfq | 44,908,048 | 418,217,873 | 1.28% |
| 2024-09-23 | 9.63 | 9.90 | 9.32 | 9.38 | 8.65 | qfq | 35,879,310 | 341,672,968 | -2.49% |
| 2024-09-20 | 9.44 | 9.65 | 9.39 | 9.62 | 8.87 | qfq | 27,999,370 | 267,449,340 | 0.73% |
| 2024-09-19 | 9.19 | 9.68 | 9.14 | 9.55 | 8.81 | qfq | 50,516,161 | 478,968,757 | 2.91% |
| 2024-09-18 | 8.53 | 9.35 | 8.53 | 9.28 | 8.56 | qfq | 46,808,128 | 425,667,185 | 8.41% |
| 2024-09-13 | 8.77 | 8.96 | 8.55 | 8.56 | 7.89 | qfq | 26,143,283 | 227,942,862 | -2.73% |
| 2024-09-12 | 8.84 | 9.13 | 8.71 | 8.80 | 8.12 | qfq | 24,665,076 | 218,326,825 | -0.56% |
| 2024-09-11 | 8.44 | 9.02 | 8.40 | 8.85 | 8.16 | qfq | 38,660,808 | 339,960,760 | 3.87% |
| 2024-09-10 | 8.41 | 8.55 | 8.33 | 8.52 | 7.86 | qfq | 19,916,318 | 168,342,579 | 1.67% |
| 2024-09-09 | 8.45 | 8.53 | 8.29 | 8.38 | 7.73 | qfq | 19,530,965 | 163,746,127 | -1.41% |
| 2024-09-06 | 8.64 | 8.80 | 8.48 | 8.50 | 7.84 | qfq | 23,679,125 | 204,071,998 | -1.73% |
| 2024-09-05 | 8.64 | 8.75 | 8.56 | 8.65 | 7.98 | qfq | 26,325,536 | 227,620,217 | 0.35% |
| 2024-09-04 | 8.68 | 8.98 | 8.56 | 8.62 | 7.95 | qfq | 45,832,764 | 400,984,872 | -1.15% |
| 2024-09-03 | 8.42 | 8.90 | 8.42 | 8.72 | 8.04 | qfq | 46,088,000 | 402,190,168 | 3.69% |
| 2024-09-02 | 8.31 | 8.80 | 8.28 | 8.41 | 7.76 | qfq | 50,845,913 | 434,313,720 | 0.00% |
| 2024-08-30 | 7.93 | 8.57 | 7.85 | 8.41 | 7.76 | qfq | 62,817,242 | 517,687,154 | 5.52% |
| 2024-08-29 | 8.00 | 8.08 | 7.83 | 7.97 | 7.35 | qfq | 27,174,718 | 216,130,375 | -0.50% |
| 2024-08-28 | 8.16 | 8.26 | 7.89 | 8.01 | 7.39 | qfq | 27,916,231 | 224,162,547 | -2.44% |
| 2024-08-27 | 8.29 | 8.35 | 8.17 | 8.21 | 7.57 | qfq | 35,513,799 | 292,751,110 | -1.44% |
| 2024-08-26 | 8.40 | 8.40 | 7.97 | 8.33 | 7.68 | qfq | 64,390,471 | 530,243,710 | 1.83% |
| 2024-08-23 | 7.36 | 8.18 | 7.32 | 8.18 | 7.54 | qfq | 52,750,173 | 417,756,567 | 9.95% |
| 2024-08-22 | 7.27 | 7.49 | 7.09 | 7.44 | 6.86 | qfq | 33,078,369 | 241,973,027 | 2.90% |
| 2024-08-21 | 7.37 | 7.39 | 7.10 | 7.23 | 6.67 | qfq | 25,443,310 | 183,209,721 | -1.63% |
| 2024-08-20 | 7.60 | 7.63 | 7.26 | 7.35 | 6.78 | qfq | 30,569,829 | 225,667,895 | -2.78% |
| 2024-08-19 | 7.70 | 7.78 | 7.47 | 7.56 | 6.97 | qfq | 47,217,201 | 358,402,554 | -5.50% |
| 2024-08-16 | 7.79 | 8.06 | 7.70 | 8.00 | 7.38 | qfq | 30,344,015 | 240,271,306 | 2.30% |
| 2024-08-15 | 7.76 | 7.88 | 7.59 | 7.82 | 7.21 | qfq | 22,354,978 | 173,033,348 | 0.39% |
| 2024-08-14 | 7.92 | 7.94 | 7.79 | 7.79 | 7.18 | qfq | 15,003,750 | 117,748,862 | -1.64% |
| 2024-08-13 | 8.17 | 8.17 | 7.79 | 7.92 | 7.30 | qfq | 28,826,231 | 228,381,937 | -2.58% |
| 2024-08-12 | 8.00 | 8.27 | 7.98 | 8.13 | 7.50 | qfq | 27,365,583 | 223,302,053 | 0.49% |
| 2024-08-09 | 8.07 | 8.39 | 8.06 | 8.09 | 7.46 | qfq | 33,636,980 | 275,700,410 | 0.12% |
| 2024-08-08 | 7.91 | 8.21 | 7.90 | 8.08 | 7.45 | qfq | 35,461,181 | 287,638,549 | 1.13% |
| 2024-08-07 | 8.29 | 8.30 | 7.96 | 7.99 | 7.37 | qfq | 52,704,854 | 426,150,553 | -5.11% |
| 2024-08-06 | 8.25 | 8.66 | 8.19 | 8.42 | 7.77 | qfq | 47,327,845 | 396,070,905 | 2.93% |
| 2024-08-05 | 8.16 | 8.47 | 8.12 | 8.18 | 7.54 | qfq | 50,856,309 | 422,050,887 | 0.12% |
| 2024-08-02 | 8.32 | 8.52 | 8.14 | 8.17 | 7.53 | qfq | 44,077,244 | 365,951,995 | -1.80% |
| 2024-08-01 | 8.17 | 8.65 | 8.12 | 8.32 | 7.67 | qfq | 73,675,271 | 617,900,166 | 0.85% |
| 2024-07-31 | 7.47 | 8.25 | 7.45 | 8.25 | 7.61 | qfq | 79,160,576 | 637,773,663 | 10.00% |
| 2024-07-30 | 7.70 | 7.76 | 7.38 | 7.50 | 6.92 | qfq | 43,223,563 | 325,197,113 | -3.60% |
| 2024-07-29 | 7.66 | 7.88 | 7.56 | 7.78 | 7.17 | qfq | 81,646,229 | 629,118,228 | 3.46% |
| 2024-07-26 | 7.43 | 7.52 | 7.43 | 7.52 | 6.94 | qfq | 17,850,340 | 133,927,174 | 9.94% |
| 2024-07-25 | 6.85 | 6.91 | 6.76 | 6.84 | 6.31 | qfq | 15,043,968 | 102,736,366 | -0.44% |
| 2024-07-24 | 6.96 | 7.05 | 6.80 | 6.87 | 6.34 | qfq | 15,808,093 | 109,191,412 | -1.72% |
| 2024-07-23 | 7.27 | 7.38 | 6.97 | 6.99 | 6.45 | qfq | 23,934,553 | 170,117,454 | -3.85% |
| 2024-07-22 | 7.34 | 7.47 | 7.26 | 7.27 | 6.70 | qfq | 15,944,431 | 116,825,690 | 0.28% |
| 2024-07-19 | 7.42 | 7.43 | 7.25 | 7.25 | 6.69 | qfq | 16,703,336 | 122,116,555 | -3.07% |
| 2024-07-18 | 7.42 | 7.48 | 7.23 | 7.48 | 6.90 | qfq | 17,015,280 | 125,703,817 | -0.66% |
| 2024-07-17 | 7.76 | 7.76 | 7.45 | 7.53 | 6.94 | qfq | 25,906,236 | 195,219,792 | -3.09% |
| 2024-07-16 | 7.43 | 7.82 | 7.43 | 7.77 | 7.17 | qfq | 35,926,640 | 276,507,152 | 4.44% |
| 2024-07-15 | 7.57 | 7.62 | 7.36 | 7.44 | 6.86 | qfq | 25,174,444 | 187,618,257 | -2.49% |
| 2024-07-12 | 7.45 | 7.72 | 7.41 | 7.63 | 7.04 | qfq | 39,432,846 | 299,522,942 | 2.14% |
| 2024-07-11 | 7.21 | 7.49 | 7.13 | 7.47 | 6.89 | qfq | 31,963,170 | 234,965,949 | 5.06% |
| 2024-07-10 | 7.23 | 7.28 | 7.09 | 7.11 | 6.56 | qfq | 16,159,319 | 115,775,531 | -1.11% |
| 2024-07-09 | 7.10 | 7.20 | 7.00 | 7.19 | 6.63 | qfq | 19,394,172 | 138,113,344 | 0.84% |
| 2024-07-08 | 7.35 | 7.35 | 7.08 | 7.13 | 6.58 | qfq | 13,574,776 | 97,684,632 | -3.52% |
| 2024-07-05 | 7.29 | 7.39 | 7.20 | 7.39 | 6.82 | qfq | 15,712,934 | 114,714,137 | 0.82% |
| 2024-07-04 | 7.40 | 7.50 | 7.30 | 7.33 | 6.76 | qfq | 12,619,445 | 93,334,537 | -0.95% |
| 2024-07-03 | 7.56 | 7.58 | 7.38 | 7.40 | 6.82 | qfq | 13,572,564 | 101,089,848 | -1.99% |
| 2024-07-02 | 7.70 | 7.73 | 7.46 | 7.55 | 6.96 | qfq | 19,498,964 | 147,554,645 | -2.45% |
| 2024-07-01 | 7.61 | 7.74 | 7.59 | 7.74 | 7.14 | qfq | 16,075,556 | 123,563,887 | 2.11% |
| 2024-06-28 | 7.57 | 7.75 | 7.53 | 7.58 | 6.99 | qfq | 21,149,487 | 161,637,468 | -0.26% |
| 2024-06-27 | 7.95 | 7.96 | 7.55 | 7.60 | 7.01 | qfq | 29,345,018 | 225,084,314 | -4.76% |
| 2024-06-26 | 7.99 | 8.04 | 7.76 | 7.98 | 7.36 | qfq | 25,511,340 | 201,323,424 | 0.00% |
| 2024-06-25 | 7.80 | 8.10 | 7.80 | 7.98 | 7.36 | qfq | 27,101,278 | 215,966,407 | 2.05% |
| 2024-06-24 | 7.97 | 8.01 | 7.70 | 7.82 | 7.21 | qfq | 26,977,538 | 211,557,673 | -2.86% |
| 2024-06-21 | 8.01 | 8.15 | 7.96 | 8.05 | 7.42 | qfq | 16,351,355 | 131,757,897 | 0.00% |
| 2024-06-20 | 8.27 | 8.30 | 8.01 | 8.05 | 7.42 | qfq | 29,839,847 | 243,105,397 | -2.66% |
| 2024-06-19 | 8.63 | 8.66 | 8.24 | 8.27 | 7.63 | qfq | 38,089,302 | 318,779,030 | -4.50% |
| 2024-06-18 | 8.72 | 8.74 | 8.49 | 8.66 | 7.99 | qfq | 34,298,916 | 294,761,958 | -0.80% |
| 2024-06-17 | 8.57 | 8.81 | 8.46 | 8.73 | 8.05 | qfq | 35,888,981 | 312,538,536 | 1.04% |
| 2024-06-14 | 8.46 | 8.69 | 8.40 | 8.64 | 7.97 | qfq | 29,968,464 | 256,928,544 | 1.89% |
| 2024-06-13 | 8.56 | 8.69 | 8.41 | 8.48 | 7.82 | qfq | 30,026,296 | 256,814,890 | -4.29% |
| 2024-06-12 | 8.73 | 8.91 | 8.62 | 8.86 | 7.89 | qfq | 37,833,970 | 333,049,465 | 1.37% |
| 2024-06-11 | 8.78 | 8.83 | 8.64 | 8.74 | 7.79 | qfq | 21,231,200 | 184,695,449 | -0.68% |
| 2024-06-07 | 8.88 | 8.95 | 8.65 | 8.80 | 7.84 | qfq | 29,433,396 | 257,738,700 | -1.12% |
| 2024-06-06 | 8.89 | 9.05 | 8.72 | 8.90 | 7.93 | qfq | 34,862,017 | 309,369,106 | 0.00% |
| 2024-06-05 | 9.30 | 9.35 | 8.87 | 8.90 | 7.93 | qfq | 39,676,314 | 359,006,258 | -3.89% |
| 2024-06-04 | 9.52 | 9.52 | 9.15 | 9.26 | 8.25 | qfq | 34,624,169 | 320,300,204 | -2.83% |
| 2024-06-03 | 9.40 | 9.73 | 9.34 | 9.53 | 8.49 | qfq | 29,505,140 | 282,232,521 | 0.63% |
| 2024-05-31 | 9.77 | 9.81 | 9.31 | 9.47 | 8.44 | qfq | 37,012,144 | 350,536,549 | -2.57% |
| 2024-05-30 | 9.81 | 9.92 | 9.66 | 9.72 | 8.66 | qfq | 21,291,516 | 208,104,206 | -1.62% |
| 2024-05-29 | 9.98 | 10.10 | 9.79 | 9.88 | 8.80 | qfq | 34,353,655 | 340,560,737 | -1.69% |
| 2024-05-28 | 10.78 | 10.83 | 9.98 | 10.05 | 8.95 | qfq | 48,440,470 | 495,029,052 | -7.63% |
| 2024-05-27 | 10.55 | 11.00 | 10.51 | 10.88 | 9.69 | qfq | 35,551,054 | 384,313,473 | 3.52% |
| 2024-05-24 | 10.52 | 10.78 | 10.50 | 10.51 | 9.36 | qfq | 20,615,024 | 218,726,783 | -0.76% |
| 2024-05-23 | 10.53 | 10.73 | 10.48 | 10.59 | 9.44 | qfq | 18,960,599 | 201,453,198 | -0.19% |
| 2024-05-22 | 11.04 | 11.09 | 10.52 | 10.61 | 9.45 | qfq | 35,743,587 | 384,537,077 | -5.01% |
| 2024-05-21 | 11.17 | 11.29 | 10.95 | 11.17 | 9.95 | qfq | 23,561,780 | 262,539,421 | 0.45% |
| 2024-05-20 | 11.20 | 11.28 | 11.00 | 11.12 | 9.91 | qfq | 25,834,136 | 287,643,105 | -1.85% |
| 2024-05-17 | 11.44 | 11.60 | 11.10 | 11.33 | 10.09 | qfq | 24,742,606 | 278,501,130 | -2.33% |
| 2024-05-16 | 12.26 | 12.27 | 11.37 | 11.60 | 10.34 | qfq | 32,587,187 | 381,109,895 | -5.31% |
| 2024-05-15 | 11.83 | 12.64 | 11.80 | 12.25 | 10.91 | qfq | 25,048,833 | 305,662,107 | 1.83% |
| 2024-05-14 | 11.99 | 12.29 | 11.65 | 12.03 | 10.72 | qfq | 25,036,094 | 299,450,892 | -1.39% |
| 2024-05-13 | 11.20 | 12.42 | 10.91 | 12.20 | 10.87 | qfq | 32,164,539 | 377,440,907 | 7.96% |
| 2024-05-10 | 10.61 | 11.70 | 10.60 | 11.30 | 10.07 | qfq | 36,023,600 | 402,211,720 | 5.41% |
| 2024-05-09 | 10.32 | 10.98 | 10.29 | 10.72 | 9.55 | qfq | 24,619,443 | 261,924,691 | 3.78% |
| 2024-05-08 | 10.30 | 10.55 | 10.28 | 10.33 | 9.20 | qfq | 17,001,272 | 176,695,220 | -1.05% |
| 2024-05-07 | 10.57 | 10.66 | 10.33 | 10.44 | 9.30 | qfq | 29,208,684 | 304,701,466 | -3.42% |
| 2024-05-06 | 10.30 | 11.28 | 10.18 | 10.81 | 9.63 | qfq | 51,111,444 | 539,846,317 | 5.36% |
| 2024-04-30 | 9.31 | 10.26 | 9.30 | 10.26 | 9.14 | qfq | 24,642,160 | 245,819,065 | 9.97% |
| 2024-04-29 | 9.35 | 9.45 | 9.19 | 9.33 | 8.31 | qfq | 15,280,100 | 142,286,486 | -1.27% |
| 2024-04-26 | 9.35 | 9.59 | 9.20 | 9.45 | 8.42 | qfq | 16,461,776 | 154,701,587 | 1.07% |
| 2024-04-25 | 9.35 | 9.68 | 9.30 | 9.35 | 8.33 | qfq | 13,095,015 | 123,930,977 | -0.43% |
| 2024-04-24 | 9.18 | 9.43 | 9.12 | 9.39 | 8.37 | qfq | 17,888,586 | 166,495,594 | 1.95% |
| 2024-04-23 | 9.69 | 9.74 | 9.07 | 9.21 | 8.21 | qfq | 27,273,508 | 253,508,595 | -5.05% |
| 2024-04-22 | 9.80 | 10.31 | 9.34 | 9.70 | 8.64 | qfq | 36,823,400 | 362,195,693 | -3.39% |
| 2024-04-19 | 9.76 | 10.16 | 9.75 | 10.04 | 8.95 | qfq | 25,020,370 | 249,388,704 | 0.90% |
| 2024-04-18 | 9.83 | 10.11 | 9.69 | 9.95 | 8.87 | qfq | 33,933,884 | 335,477,402 | 1.02% |
| 2024-04-17 | 9.27 | 9.89 | 9.05 | 9.85 | 8.78 | qfq | 37,097,593 | 352,406,236 | 7.42% |
| 2024-04-16 | 9.11 | 9.40 | 8.94 | 9.17 | 8.17 | qfq | 31,563,493 | 291,008,183 | -0.65% |
| 2024-04-15 | 8.98 | 9.33 | 8.65 | 9.23 | 8.22 | qfq | 34,376,092 | 311,336,835 | 3.24% |
| 2024-04-12 | 8.81 | 9.07 | 8.66 | 8.94 | 7.97 | qfq | 26,362,555 | 235,433,695 | 3.83% |
| 2024-04-11 | 8.26 | 8.78 | 8.19 | 8.61 | 7.67 | qfq | 28,237,449 | 241,764,007 | 4.24% |
| 2024-04-10 | 8.34 | 8.44 | 8.17 | 8.26 | 7.36 | qfq | 20,285,800 | 168,036,125 | -1.20% |
| 2024-04-09 | 8.34 | 8.45 | 8.12 | 8.36 | 7.45 | qfq | 33,241,516 | 275,628,603 | -0.59% |
| 2024-04-08 | 9.04 | 9.08 | 8.18 | 8.41 | 7.49 | qfq | 46,788,620 | 398,727,884 | -7.48% |
| 2024-04-03 | 9.26 | 9.44 | 8.98 | 9.09 | 8.10 | qfq | 26,764,913 | 245,034,666 | -2.57% |
| 2024-04-02 | 9.21 | 9.56 | 9.12 | 9.33 | 8.31 | qfq | 26,938,674 | 252,231,107 | 1.19% |
| 2024-04-01 | 9.18 | 9.37 | 8.96 | 9.22 | 8.21 | qfq | 30,460,529 | 278,778,664 | -0.75% |
| 2024-03-29 | 9.11 | 9.34 | 8.77 | 9.29 | 8.28 | qfq | 27,661,884 | 249,584,555 | 1.98% |
| 2024-03-28 | 8.70 | 9.24 | 8.70 | 9.11 | 8.12 | qfq | 32,786,782 | 297,278,909 | 4.11% |
| 2024-03-27 | 8.45 | 8.98 | 8.40 | 8.75 | 7.80 | qfq | 29,459,275 | 258,221,501 | 3.55% |
| 2024-03-26 | 8.68 | 8.73 | 8.33 | 8.45 | 7.53 | qfq | 22,301,002 | 189,235,438 | -3.21% |
| 2024-03-25 | 8.66 | 9.06 | 8.63 | 8.73 | 7.78 | qfq | 22,201,740 | 196,432,154 | -0.23% |
| 2024-03-22 | 8.43 | 8.83 | 8.41 | 8.75 | 7.80 | qfq | 25,211,838 | 217,841,089 | 3.67% |
| 2024-03-21 | 8.56 | 8.63 | 8.40 | 8.44 | 7.52 | qfq | 13,419,528 | 114,130,944 | -1.40% |
| 2024-03-20 | 8.62 | 8.72 | 8.50 | 8.56 | 7.63 | qfq | 16,301,794 | 140,022,328 | -1.04% |
| 2024-03-19 | 8.79 | 8.82 | 8.61 | 8.65 | 7.71 | qfq | 16,915,115 | 147,173,222 | -2.04% |
| 2024-03-18 | 8.86 | 9.02 | 8.70 | 8.83 | 7.87 | qfq | 21,428,964 | 188,680,058 | -0.90% |
| 2024-03-15 | 8.93 | 8.96 | 8.69 | 8.91 | 7.94 | qfq | 15,590,688 | 137,981,316 | -0.22% |
| 2024-03-14 | 8.87 | 8.95 | 8.78 | 8.93 | 7.96 | qfq | 13,745,585 | 122,046,398 | 0.79% |
| 2024-03-13 | 8.76 | 8.91 | 8.75 | 8.86 | 7.89 | qfq | 14,338,999 | 126,925,015 | 1.14% |
| 2024-03-12 | 9.13 | 9.18 | 8.71 | 8.76 | 7.81 | qfq | 22,884,845 | 202,598,089 | -4.37% |
| 2024-03-11 | 9.07 | 9.24 | 9.03 | 9.16 | 8.16 | qfq | 17,688,251 | 161,571,709 | 0.33% |
| 2024-03-08 | 9.06 | 9.16 | 8.97 | 9.13 | 8.13 | qfq | 18,106,929 | 163,852,506 | -0.22% |
| 2024-03-07 | 9.04 | 9.34 | 8.99 | 9.15 | 8.15 | qfq | 22,405,905 | 205,281,483 | 1.33% |
| 2024-03-06 | 9.06 | 9.19 | 8.92 | 9.03 | 8.05 | qfq | 19,297,225 | 174,789,671 | -0.88% |
| 2024-03-05 | 9.34 | 9.34 | 8.88 | 9.11 | 8.12 | qfq | 25,197,919 | 229,388,705 | -3.60% |
| 2024-03-04 | 8.94 | 9.46 | 8.93 | 9.45 | 8.42 | qfq | 36,228,435 | 334,868,614 | 7.14% |
| 2024-03-01 | 8.52 | 8.86 | 8.49 | 8.82 | 7.86 | qfq | 26,284,680 | 228,762,858 | 4.26% |
| 2024-02-29 | 8.28 | 8.51 | 8.21 | 8.46 | 7.54 | qfq | 22,635,499 | 190,183,579 | 1.56% |
| 2024-02-28 | 8.56 | 9.00 | 8.33 | 8.33 | 7.42 | qfq | 29,699,400 | 257,203,331 | -3.48% |
| 2024-02-27 | 8.43 | 8.76 | 8.35 | 8.63 | 7.69 | qfq | 38,486,625 | 328,914,948 | 2.37% |
| 2024-02-26 | 8.50 | 9.03 | 8.38 | 8.43 | 7.51 | qfq | 40,726,052 | 352,818,698 | 0.00% |
| 2024-02-23 | 8.55 | 8.59 | 8.22 | 8.43 | 7.51 | qfq | 23,751,020 | 198,361,742 | -1.40% |
| 2024-02-22 | 8.50 | 8.59 | 8.40 | 8.55 | 7.62 | qfq | 24,295,031 | 205,985,031 | -0.12% |
| 2024-02-21 | 8.58 | 8.96 | 8.33 | 8.56 | 7.63 | qfq | 33,313,186 | 286,151,921 | -2.51% |
| 2024-02-20 | 8.09 | 8.78 | 7.95 | 8.78 | 7.82 | qfq | 34,120,915 | 288,480,013 | 8.26% |
| 2024-02-19 | 8.25 | 8.25 | 7.92 | 8.11 | 7.23 | qfq | 24,809,233 | 200,114,112 | -1.22% |
| 2024-02-08 | 7.58 | 8.36 | 7.33 | 8.21 | 7.32 | qfq | 38,760,201 | 301,832,217 | 7.74% |
| 2024-02-07 | 7.31 | 7.90 | 7.30 | 7.62 | 6.79 | qfq | 33,935,693 | 258,656,487 | 3.96% |
| 2024-02-06 | 6.79 | 7.63 | 6.53 | 7.33 | 6.53 | qfq | 40,669,997 | 288,178,209 | 5.62% |
| 2024-02-05 | 7.01 | 7.17 | 6.66 | 6.94 | 6.18 | qfq | 33,609,388 | 232,338,067 | -1.14% |
| 2024-02-02 | 7.26 | 7.41 | 6.70 | 7.02 | 6.25 | qfq | 40,524,851 | 287,278,925 | -4.62% |
| 2024-02-01 | 7.37 | 7.54 | 7.24 | 7.36 | 6.56 | qfq | 23,201,833 | 171,723,006 | -0.41% |
| 2024-01-31 | 7.68 | 7.74 | 7.31 | 7.39 | 6.58 | qfq | 32,130,526 | 240,905,667 | -3.78% |
| 2024-01-30 | 7.70 | 7.92 | 7.52 | 7.68 | 6.84 | qfq | 26,538,420 | 205,656,583 | -1.79% |
| 2024-01-29 | 7.46 | 7.97 | 7.44 | 7.82 | 6.97 | qfq | 44,811,200 | 343,971,200 | 2.62% |
| 2024-01-26 | 7.61 | 7.90 | 7.51 | 7.62 | 6.79 | qfq | 56,038,766 | 430,960,344 | 0.40% |
| 2024-01-25 | 7.23 | 7.59 | 7.17 | 7.59 | 6.76 | qfq | 47,924,367 | 357,098,800 | 10.00% |
| 2024-01-24 | 6.53 | 6.93 | 6.51 | 6.90 | 6.15 | qfq | 36,923,273 | 249,977,387 | 5.50% |
| 2024-01-23 | 6.56 | 6.60 | 6.40 | 6.54 | 5.83 | qfq | 31,648,932 | 205,577,316 | -0.30% |
| 2024-01-22 | 6.83 | 6.92 | 6.47 | 6.56 | 5.84 | qfq | 36,041,596 | 241,956,601 | -4.51% |
| 2024-01-19 | 6.70 | 7.00 | 6.66 | 6.87 | 6.12 | qfq | 37,442,832 | 257,483,790 | 1.78% |
| 2024-01-18 | 6.65 | 6.78 | 6.48 | 6.75 | 6.01 | qfq | 29,101,255 | 191,524,138 | 0.90% |
| 2024-01-17 | 6.48 | 6.84 | 6.47 | 6.69 | 5.96 | qfq | 42,226,859 | 284,375,486 | 2.61% |
| 2024-01-16 | 6.46 | 6.52 | 6.39 | 6.52 | 5.81 | qfq | 21,662,626 | 139,897,640 | 0.62% |
| 2024-01-15 | 6.30 | 6.49 | 6.26 | 6.48 | 5.77 | qfq | 23,868,634 | 153,654,583 | 2.05% |
| 2024-01-12 | 6.48 | 6.49 | 6.33 | 6.35 | 5.66 | qfq | 20,550,187 | 131,488,682 | -2.01% |
| 2024-01-11 | 6.28 | 6.60 | 6.25 | 6.48 | 5.77 | qfq | 40,179,861 | 258,977,948 | 3.35% |
| 2024-01-10 | 6.33 | 6.40 | 6.20 | 6.27 | 5.59 | qfq | 27,425,975 | 172,238,849 | -1.42% |
| 2024-01-09 | 6.13 | 6.42 | 6.09 | 6.36 | 5.67 | qfq | 53,266,918 | 335,400,642 | 3.25% |
| 2024-01-08 | 6.00 | 6.35 | 6.00 | 6.16 | 5.49 | qfq | 47,844,760 | 296,919,061 | 2.16% |
| 2024-01-05 | 5.92 | 6.11 | 5.89 | 6.03 | 5.37 | qfq | 30,208,514 | 182,357,829 | 1.52% |
| 2024-01-04 | 5.82 | 5.95 | 5.80 | 5.94 | 5.29 | qfq | 15,701,808 | 92,322,052 | 2.24% |
| 2024-01-03 | 5.78 | 5.83 | 5.74 | 5.81 | 5.18 | qfq | 13,000,632 | 75,244,624 | 0.52% |
| 2024-01-02 | 5.63 | 5.85 | 5.62 | 5.78 | 5.15 | qfq | 18,812,405 | 108,130,114 | 2.66% |
| 2023-12-29 | 5.57 | 5.63 | 5.55 | 5.63 | 5.02 | qfq | 11,814,931 | 66,195,080 | 0.90% |
| 2023-12-28 | 5.52 | 5.60 | 5.48 | 5.58 | 4.97 | qfq | 22,641,623 | 125,642,335 | 0.72% |
| 2023-12-27 | 5.48 | 5.55 | 5.46 | 5.54 | 4.94 | qfq | 7,055,900 | 38,905,332 | 1.47% |
| 2023-12-26 | 5.55 | 5.56 | 5.45 | 5.46 | 4.86 | qfq | 8,997,400 | 49,481,531 | -1.62% |
| 2023-12-25 | 5.64 | 5.66 | 5.52 | 5.55 | 4.95 | qfq | 12,507,800 | 69,561,324 | -1.94% |
| 2023-12-22 | 5.66 | 5.73 | 5.60 | 5.66 | 5.04 | qfq | 16,654,175 | 94,025,818 | 0.00% |
| 2023-12-21 | 5.60 | 5.66 | 5.54 | 5.66 | 5.04 | qfq | 10,105,656 | 56,754,660 | 1.25% |
| 2023-12-20 | 5.67 | 5.69 | 5.59 | 5.59 | 4.98 | qfq | 12,001,398 | 67,674,354 | -1.24% |
| 2023-12-19 | 5.68 | 5.69 | 5.61 | 5.66 | 5.04 | qfq | 10,366,100 | 58,610,178 | -0.70% |
| 2023-12-18 | 5.78 | 5.78 | 5.66 | 5.70 | 5.08 | qfq | 14,657,226 | 83,572,820 | -1.04% |
| 2023-12-15 | 5.83 | 5.86 | 5.74 | 5.76 | 5.13 | qfq | 10,569,905 | 61,220,145 | -0.86% |
| 2023-12-14 | 5.86 | 5.90 | 5.79 | 5.81 | 5.18 | qfq | 9,997,900 | 58,587,371 | -0.51% |
| 2023-12-13 | 5.91 | 5.92 | 5.83 | 5.84 | 5.20 | qfq | 7,199,829 | 42,277,393 | -1.18% |
| 2023-12-12 | 5.90 | 5.93 | 5.84 | 5.91 | 5.27 | qfq | 8,584,500 | 50,608,657 | 0.51% |
| 2023-12-11 | 5.86 | 5.91 | 5.79 | 5.88 | 5.24 | qfq | 9,192,436 | 53,848,312 | 0.34% |
| 2023-12-08 | 5.96 | 5.99 | 5.85 | 5.86 | 5.22 | qfq | 11,199,200 | 66,215,445 | -1.35% |
| 2023-12-07 | 5.98 | 6.00 | 5.91 | 5.94 | 5.29 | qfq | 9,532,382 | 56,696,791 | -0.67% |
| 2023-12-06 | 5.96 | 6.00 | 5.94 | 5.98 | 5.33 | qfq | 12,575,554 | 75,109,249 | -0.17% |
| 2023-12-05 | 6.10 | 6.12 | 5.99 | 5.99 | 5.34 | qfq | 11,237,300 | 68,028,367 | -1.48% |
| 2023-12-04 | 6.12 | 6.15 | 6.07 | 6.08 | 5.42 | qfq | 10,444,534 | 63,667,177 | -0.49% |
| 2023-12-01 | 6.07 | 6.17 | 6.05 | 6.11 | 5.44 | qfq | 11,281,051 | 68,972,872 | 0.49% |
| 2023-11-30 | 6.11 | 6.13 | 6.04 | 6.08 | 5.42 | qfq | 8,824,800 | 53,656,617 | -0.65% |
| 2023-11-29 | 6.16 | 6.20 | 6.10 | 6.12 | 5.45 | qfq | 10,519,825 | 64,739,673 | -0.65% |
| 2023-11-28 | 6.16 | 6.19 | 6.11 | 6.16 | 5.49 | qfq | 10,624,635 | 65,358,157 | -0.32% |
| 2023-11-27 | 6.24 | 6.27 | 6.14 | 6.18 | 5.51 | qfq | 12,595,736 | 77,804,121 | -0.64% |
| 2023-11-24 | 6.25 | 6.29 | 6.18 | 6.22 | 5.54 | qfq | 12,177,660 | 75,763,348 | -0.96% |
| 2023-11-23 | 6.23 | 6.28 | 6.19 | 6.28 | 5.60 | qfq | 10,629,362 | 66,409,388 | 0.96% |
| 2023-11-22 | 6.30 | 6.30 | 6.19 | 6.22 | 5.54 | qfq | 16,308,322 | 101,789,413 | -1.27% |
| 2023-11-21 | 6.38 | 6.40 | 6.28 | 6.30 | 5.61 | qfq | 23,720,571 | 150,152,971 | -1.56% |
| 2023-11-20 | 6.32 | 6.45 | 6.28 | 6.40 | 5.70 | qfq | 30,146,187 | 192,159,252 | 1.11% |
| 2023-11-17 | 6.29 | 6.41 | 6.23 | 6.33 | 5.64 | qfq | 34,886,249 | 221,324,842 | 1.12% |
| 2023-11-16 | 6.24 | 6.35 | 6.14 | 6.26 | 5.58 | qfq | 50,779,900 | 316,950,589 | -1.42% |
| 2023-11-15 | 6.04 | 6.61 | 6.03 | 6.35 | 5.66 | qfq | 68,915,011 | 439,386,168 | 5.66% |
| 2023-11-14 | 6.05 | 6.06 | 5.99 | 6.01 | 5.35 | qfq | 16,406,387 | 98,778,175 | -0.83% |
| 2023-11-13 | 6.18 | 6.19 | 6.00 | 6.06 | 5.40 | qfq | 17,180,700 | 103,974,473 | -1.30% |
| 2023-11-10 | 6.14 | 6.17 | 6.07 | 6.14 | 5.47 | qfq | 8,495,331 | 52,068,878 | 0.33% |
| 2023-11-09 | 6.16 | 6.18 | 6.09 | 6.12 | 5.45 | qfq | 11,237,900 | 68,922,788 | -0.81% |
| 2023-11-08 | 6.11 | 6.20 | 6.06 | 6.17 | 5.50 | qfq | 16,439,296 | 101,091,605 | 0.82% |
| 2023-11-07 | 6.07 | 6.16 | 6.03 | 6.12 | 5.45 | qfq | 16,144,408 | 98,334,049 | 0.99% |
| 2023-11-06 | 5.95 | 6.08 | 5.93 | 6.06 | 5.40 | qfq | 19,513,226 | 117,598,866 | 2.02% |
| 2023-11-03 | 5.85 | 6.01 | 5.84 | 5.94 | 5.29 | qfq | 13,591,041 | 80,511,229 | 1.54% |
| 2023-11-02 | 5.89 | 5.94 | 5.80 | 5.85 | 5.21 | qfq | 13,531,500 | 79,146,697 | -0.85% |
| 2023-11-01 | 5.87 | 5.98 | 5.86 | 5.90 | 5.26 | qfq | 18,762,798 | 110,859,130 | 0.34% |
| 2023-10-31 | 5.93 | 5.98 | 5.81 | 5.88 | 5.24 | qfq | 16,609,800 | 97,833,040 | -1.01% |
| 2023-10-30 | 5.96 | 6.02 | 5.86 | 5.94 | 5.29 | qfq | 19,317,395 | 114,284,370 | -1.00% |
| 2023-10-27 | 5.88 | 6.05 | 5.84 | 6.00 | 5.35 | qfq | 16,488,832 | 98,343,568 | 1.87% |
| 2023-10-26 | 5.79 | 5.90 | 5.69 | 5.89 | 5.25 | qfq | 18,937,838 | 109,569,247 | 1.38% |
| 2023-10-25 | 5.75 | 5.85 | 5.71 | 5.81 | 5.18 | qfq | 18,556,721 | 107,650,264 | 2.47% |
| 2023-10-24 | 5.67 | 5.76 | 5.55 | 5.67 | 5.05 | qfq | 22,312,434 | 126,272,264 | 1.43% |
| 2023-10-23 | 5.71 | 5.77 | 5.55 | 5.59 | 4.98 | qfq | 17,827,914 | 100,625,697 | -2.78% |
| 2023-10-20 | 5.85 | 5.88 | 5.70 | 5.75 | 5.12 | qfq | 18,667,556 | 107,586,782 | -2.21% |
| 2023-10-19 | 5.82 | 6.01 | 5.78 | 5.88 | 5.24 | qfq | 21,887,636 | 129,746,713 | 0.17% |
| 2023-10-18 | 5.92 | 5.93 | 5.80 | 5.87 | 5.23 | qfq | 16,876,174 | 99,023,841 | -1.01% |
| 2023-10-17 | 5.86 | 5.95 | 5.74 | 5.93 | 5.28 | qfq | 26,470,489 | 154,648,888 | 2.07% |
| 2023-10-16 | 5.66 | 5.86 | 5.55 | 5.81 | 5.18 | qfq | 26,051,021 | 150,115,726 | -0.85% |
| 2023-10-13 | 6.00 | 6.01 | 5.80 | 5.86 | 5.22 | qfq | 21,514,282 | 126,037,130 | -2.98% |
| 2023-10-12 | 5.84 | 6.07 | 5.80 | 6.04 | 5.38 | qfq | 25,674,631 | 153,376,298 | 3.96% |
| 2023-10-11 | 5.90 | 6.01 | 5.79 | 5.81 | 5.18 | qfq | 19,064,714 | 111,861,655 | -1.53% |
| 2023-10-10 | 6.20 | 6.20 | 5.82 | 5.90 | 5.26 | qfq | 34,683,250 | 206,185,660 | -4.68% |
| 2023-10-09 | 6.17 | 6.23 | 6.13 | 6.19 | 5.52 | qfq | 19,449,920 | 120,261,815 | 0.49% |
| 2023-09-28 | 6.11 | 6.20 | 6.09 | 6.16 | 5.49 | qfq | 16,901,420 | 104,023,611 | 0.65% |
| 2023-09-27 | 6.04 | 6.16 | 5.98 | 6.12 | 5.45 | qfq | 17,844,333 | 108,763,089 | 2.00% |
| 2023-09-26 | 6.07 | 6.07 | 5.99 | 6.00 | 5.35 | qfq | 14,524,473 | 87,578,857 | -1.15% |
| 2023-09-25 | 6.11 | 6.11 | 6.00 | 6.07 | 5.41 | qfq | 15,160,412 | 91,811,658 | -0.65% |
| 2023-09-22 | 6.00 | 6.12 | 5.94 | 6.11 | 5.44 | qfq | 14,835,207 | 90,051,790 | 2.35% |
| 2023-09-21 | 6.04 | 6.05 | 5.94 | 5.97 | 5.32 | qfq | 10,429,653 | 62,470,126 | -1.00% |
| 2023-09-20 | 6.00 | 6.11 | 6.00 | 6.03 | 5.37 | qfq | 11,734,366 | 71,142,248 | 0.33% |
| 2023-09-19 | 6.10 | 6.10 | 5.98 | 6.01 | 5.35 | qfq | 10,013,673 | 60,343,843 | -1.48% |
| 2023-09-18 | 6.06 | 6.14 | 5.98 | 6.10 | 5.44 | qfq | 13,623,600 | 82,718,191 | 0.66% |
| 2023-09-15 | 6.11 | 6.13 | 6.03 | 6.06 | 5.40 | qfq | 9,293,958 | 56,485,174 | -0.33% |
| 2023-09-14 | 6.11 | 6.12 | 6.04 | 6.08 | 5.42 | qfq | 10,478,762 | 63,722,942 | -0.82% |
| 2023-09-13 | 6.15 | 6.23 | 6.07 | 6.13 | 5.46 | qfq | 12,429,543 | 76,335,949 | -0.97% |
| 2023-09-12 | 6.15 | 6.22 | 6.09 | 6.19 | 5.52 | qfq | 13,167,054 | 81,145,766 | 0.49% |
| 2023-09-11 | 6.03 | 6.17 | 5.98 | 6.16 | 5.49 | qfq | 14,945,375 | 91,160,033 | 2.33% |
| 2023-09-08 | 6.04 | 6.06 | 5.96 | 6.02 | 5.36 | qfq | 10,663,084 | 64,087,218 | -0.33% |
| 2023-09-07 | 6.19 | 6.19 | 6.02 | 6.04 | 5.38 | qfq | 16,971,337 | 103,308,401 | -2.42% |
| 2023-09-06 | 6.28 | 6.28 | 6.16 | 6.19 | 5.52 | qfq | 10,925,886 | 67,755,765 | -0.80% |
| 2023-09-05 | 6.25 | 6.34 | 6.21 | 6.24 | 5.56 | qfq | 14,686,852 | 92,007,893 | -0.79% |
| 2023-09-04 | 6.17 | 6.29 | 6.16 | 6.29 | 5.60 | qfq | 23,462,500 | 146,544,462 | 2.11% |
| 2023-09-01 | 6.09 | 6.21 | 6.07 | 6.16 | 5.49 | qfq | 23,323,301 | 143,433,053 | 1.48% |
| 2023-08-31 | 6.18 | 6.26 | 6.05 | 6.07 | 5.41 | qfq | 16,872,458 | 102,912,314 | -1.46% |
| 2023-08-30 | 6.11 | 6.25 | 6.08 | 6.16 | 5.49 | qfq | 18,924,097 | 116,959,233 | 0.98% |
| 2023-08-29 | 5.95 | 6.11 | 5.86 | 6.10 | 5.44 | qfq | 20,542,088 | 124,299,555 | 2.01% |
| 2023-08-28 | 6.15 | 6.17 | 5.94 | 5.98 | 5.33 | qfq | 26,302,691 | 159,461,583 | 1.36% |
| 2023-08-25 | 6.04 | 6.04 | 5.88 | 5.90 | 5.26 | qfq | 19,392,800 | 115,002,700 | -2.48% |
| 2023-08-24 | 6.00 | 6.10 | 5.99 | 6.05 | 5.39 | qfq | 17,646,350 | 106,677,616 | 1.17% |
| 2023-08-23 | 6.12 | 6.13 | 5.97 | 5.98 | 5.33 | qfq | 19,476,696 | 117,438,241 | -2.61% |
| 2023-08-22 | 6.14 | 6.15 | 6.00 | 6.14 | 5.47 | qfq | 23,882,900 | 145,179,672 | 0.49% |
| 2023-08-21 | 6.13 | 6.25 | 6.09 | 6.11 | 5.44 | qfq | 35,661,379 | 219,225,884 | 0.33% |
| 2023-08-18 | 6.40 | 6.44 | 6.07 | 6.09 | 5.43 | qfq | 67,328,814 | 415,704,907 | -6.31% |
| 2023-08-17 | 6.22 | 6.53 | 6.19 | 6.50 | 5.79 | qfq | 30,555,528 | 194,249,291 | 4.33% |
| 2023-08-16 | 6.27 | 6.29 | 6.20 | 6.23 | 5.55 | qfq | 10,953,300 | 68,301,977 | -0.48% |
| 2023-08-15 | 6.27 | 6.34 | 6.18 | 6.26 | 5.58 | qfq | 20,211,811 | 126,647,667 | 0.16% |
| 2023-08-14 | 6.12 | 6.28 | 6.06 | 6.25 | 5.57 | qfq | 22,346,119 | 138,712,000 | 1.13% |
| 2023-08-11 | 6.42 | 6.42 | 6.16 | 6.18 | 5.51 | qfq | 26,635,635 | 166,796,385 | -3.29% |
| 2023-08-10 | 6.47 | 6.48 | 6.37 | 6.39 | 5.69 | qfq | 19,325,515 | 123,962,950 | -1.24% |
| 2023-08-09 | 6.59 | 6.60 | 6.46 | 6.47 | 5.76 | qfq | 18,265,600 | 118,864,156 | -2.27% |
| 2023-08-08 | 6.62 | 6.72 | 6.54 | 6.62 | 5.90 | qfq | 21,019,501 | 139,196,508 | -0.15% |
| 2023-08-07 | 6.61 | 6.68 | 6.57 | 6.63 | 5.91 | qfq | 16,841,300 | 111,603,771 | 0.30% |
| 2023-08-04 | 6.57 | 6.69 | 6.55 | 6.61 | 5.89 | qfq | 17,200,300 | 113,903,222 | 0.30% |
| 2023-08-03 | 6.53 | 6.65 | 6.52 | 6.59 | 5.87 | qfq | 16,596,400 | 109,463,415 | 0.46% |
| 2023-08-02 | 6.60 | 6.65 | 6.48 | 6.56 | 5.84 | qfq | 20,938,397 | 137,683,269 | -0.46% |
| 2023-08-01 | 6.55 | 6.63 | 6.48 | 6.59 | 5.87 | qfq | 25,846,891 | 169,880,687 | 0.61% |
| 2023-07-31 | 6.65 | 6.67 | 6.48 | 6.55 | 5.84 | qfq | 32,109,700 | 210,664,103 | -1.21% |
| 2023-07-28 | 6.60 | 6.71 | 6.54 | 6.63 | 5.91 | qfq | 21,467,928 | 142,566,512 | 0.30% |
| 2023-07-27 | 6.81 | 6.84 | 6.58 | 6.61 | 5.89 | qfq | 20,393,615 | 136,551,166 | -2.94% |
| 2023-07-26 | 6.92 | 6.94 | 6.79 | 6.81 | 6.07 | qfq | 18,173,152 | 124,086,790 | -1.87% |
| 2023-07-25 | 6.89 | 6.98 | 6.85 | 6.94 | 6.18 | qfq | 26,553,400 | 183,754,525 | 1.46% |
| 2023-07-24 | 6.98 | 7.02 | 6.80 | 6.84 | 6.09 | qfq | 28,264,997 | 194,850,740 | -2.56% |
| 2023-07-21 | 7.11 | 7.19 | 6.98 | 7.02 | 6.25 | qfq | 23,751,944 | 167,820,929 | -1.40% |
| 2023-07-20 | 7.29 | 7.48 | 7.11 | 7.12 | 6.34 | qfq | 30,233,300 | 220,010,497 | -1.79% |
| 2023-07-19 | 7.25 | 7.37 | 7.17 | 7.25 | 6.46 | qfq | 27,704,741 | 201,220,714 | 0.14% |
| 2023-07-18 | 7.07 | 7.44 | 6.89 | 7.24 | 6.45 | qfq | 73,254,533 | 522,865,290 | 3.13% |