RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中原环保000544.SZ
最近收盘价7.392026-07-17
最近交易日2026-07-17
成交量（股）4,673,888
成交额（元）34,709,330
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 | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-18 | cash_dividend | 0.18 | — | — | — | 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 | 7.40 | 7.53 | 7.30 | 7.39 | 7.39 | qfq | 4,673,888 | 34,709,330 | -0.14% |
| 2026-07-16 | 7.41 | 7.45 | 7.31 | 7.40 | 7.40 | qfq | 3,067,550 | 22,612,620 | -0.13% |
| 2026-07-15 | 7.23 | 7.45 | 7.23 | 7.41 | 7.41 | qfq | 4,914,601 | 36,155,066 | 1.93% |
| 2026-07-14 | 7.10 | 7.28 | 7.09 | 7.27 | 7.27 | qfq | 6,240,913 | 44,991,204 | 2.25% |
| 2026-07-13 | 7.02 | 7.14 | 7.00 | 7.11 | 7.11 | qfq | 5,331,062 | 37,776,134 | 0.57% |
| 2026-07-10 | 7.08 | 7.14 | 6.98 | 7.07 | 7.07 | qfq | 6,187,150 | 43,706,717 | -0.14% |
| 2026-07-09 | 7.16 | 7.17 | 7.04 | 7.08 | 7.08 | qfq | 4,052,650 | 28,700,634 | -1.26% |
| 2026-07-08 | 7.15 | 7.22 | 7.08 | 7.17 | 7.17 | qfq | 3,688,341 | 26,405,040 | 0.28% |
| 2026-07-07 | 7.20 | 7.20 | 7.08 | 7.15 | 7.15 | qfq | 4,030,641 | 28,717,671 | -0.69% |
| 2026-07-06 | 7.16 | 7.22 | 7.10 | 7.20 | 7.20 | qfq | 5,044,750 | 36,210,342 | 0.70% |
| 2026-07-03 | 7.14 | 7.21 | 7.11 | 7.15 | 7.15 | qfq | 4,186,672 | 29,931,370 | 0.56% |
| 2026-07-02 | 7.10 | 7.19 | 7.06 | 7.11 | 7.11 | qfq | 4,249,901 | 30,246,716 | -0.14% |
| 2026-07-01 | 6.92 | 7.14 | 6.92 | 7.12 | 7.12 | qfq | 3,382,256 | 23,874,317 | 2.15% |
| 2026-06-30 | 7.12 | 7.13 | 6.91 | 6.97 | 6.97 | qfq | 3,618,706 | 25,237,977 | -2.38% |
| 2026-06-29 | 7.13 | 7.16 | 6.97 | 7.14 | 7.14 | qfq | 3,512,075 | 24,854,997 | 0.14% |
| 2026-06-26 | 7.22 | 7.31 | 7.11 | 7.13 | 7.13 | qfq | 3,979,704 | 28,752,098 | -1.79% |
| 2026-06-25 | 7.42 | 7.42 | 7.22 | 7.26 | 7.26 | qfq | 2,811,149 | 20,446,991 | -2.02% |
| 2026-06-24 | 7.51 | 7.54 | 7.33 | 7.41 | 7.41 | qfq | 2,587,138 | 19,150,106 | -1.59% |
| 2026-06-23 | 7.43 | 7.62 | 7.41 | 7.53 | 7.53 | qfq | 3,314,477 | 25,013,630 | 0.94% |
| 2026-06-22 | 7.46 | 7.48 | 7.13 | 7.46 | 7.46 | qfq | 4,514,707 | 32,934,876 | 0.00% |
| 2026-06-18 | 7.58 | 7.61 | 7.46 | 7.46 | 7.46 | qfq | 3,831,812 | 28,847,534 | -4.60% |
| 2026-06-17 | 7.82 | 7.86 | 7.77 | 7.82 | 7.55 | qfq | 2,385,400 | 18,667,839 | -0.26% |
| 2026-06-16 | 7.89 | 7.93 | 7.80 | 7.84 | 7.57 | qfq | 3,656,190 | 28,668,574 | -0.63% |
| 2026-06-15 | 7.87 | 7.94 | 7.82 | 7.89 | 7.62 | qfq | 3,660,300 | 28,849,680 | 0.38% |
| 2026-06-12 | 7.68 | 7.86 | 7.66 | 7.86 | 7.59 | qfq | 5,056,063 | 39,335,542 | 2.75% |
| 2026-06-11 | 7.65 | 7.70 | 7.59 | 7.65 | 7.39 | qfq | 3,275,172 | 24,981,108 | -0.78% |
| 2026-06-10 | 7.70 | 7.76 | 7.65 | 7.71 | 7.44 | qfq | 3,691,157 | 28,411,814 | -0.26% |
| 2026-06-09 | 7.80 | 7.81 | 7.68 | 7.73 | 7.46 | qfq | 2,754,000 | 21,279,405 | -0.77% |
| 2026-06-08 | 7.82 | 7.99 | 7.70 | 7.79 | 7.52 | qfq | 5,026,169 | 39,428,057 | -1.27% |
| 2026-06-05 | 7.79 | 7.95 | 7.78 | 7.89 | 7.62 | qfq | 3,704,801 | 29,144,434 | 1.28% |
| 2026-06-04 | 8.01 | 8.06 | 7.75 | 7.79 | 7.52 | qfq | 4,535,300 | 35,699,528 | -3.23% |
| 2026-06-03 | 8.09 | 8.12 | 7.96 | 8.05 | 7.77 | qfq | 4,108,050 | 32,932,160 | -0.62% |
| 2026-06-02 | 8.08 | 8.17 | 8.04 | 8.10 | 7.82 | qfq | 4,221,718 | 34,259,530 | -0.25% |
| 2026-06-01 | 7.88 | 8.14 | 7.88 | 8.12 | 7.84 | qfq | 5,493,146 | 44,216,186 | 2.65% |
| 2026-05-29 | 7.82 | 7.97 | 7.81 | 7.91 | 7.64 | qfq | 4,594,429 | 36,392,661 | 1.02% |
| 2026-05-28 | 7.81 | 7.89 | 7.80 | 7.83 | 7.56 | qfq | 3,352,068 | 26,323,370 | -0.13% |
| 2026-05-27 | 8.02 | 8.03 | 7.82 | 7.84 | 7.57 | qfq | 5,159,809 | 40,676,993 | -2.24% |
| 2026-05-26 | 8.05 | 8.07 | 7.95 | 8.02 | 7.74 | qfq | 3,643,591 | 29,096,778 | -0.50% |
| 2026-05-25 | 8.06 | 8.12 | 8.01 | 8.06 | 7.78 | qfq | 3,140,886 | 25,301,308 | -0.25% |
| 2026-05-22 | 8.05 | 8.12 | 7.97 | 8.08 | 7.80 | qfq | 4,039,333 | 32,471,311 | 0.62% |
| 2026-05-21 | 8.23 | 8.25 | 8.02 | 8.03 | 7.75 | qfq | 5,086,570 | 41,458,600 | -2.19% |
| 2026-05-20 | 8.26 | 8.29 | 8.14 | 8.21 | 7.93 | qfq | 2,984,600 | 24,444,054 | -1.08% |
| 2026-05-19 | 8.18 | 8.30 | 8.18 | 8.30 | 8.01 | qfq | 3,433,220 | 28,327,117 | 1.47% |
| 2026-05-18 | 8.15 | 8.25 | 8.10 | 8.18 | 7.90 | qfq | 3,402,029 | 27,751,879 | 0.49% |
| 2026-05-15 | 8.28 | 8.29 | 8.10 | 8.14 | 7.86 | qfq | 5,699,217 | 46,649,608 | -1.69% |
| 2026-05-14 | 8.51 | 8.53 | 8.27 | 8.28 | 7.99 | qfq | 5,696,068 | 47,714,165 | -2.70% |
| 2026-05-13 | 8.46 | 8.54 | 8.41 | 8.51 | 8.22 | qfq | 6,353,675 | 54,018,442 | 0.71% |
| 2026-05-12 | 8.46 | 8.53 | 8.40 | 8.45 | 8.16 | qfq | 6,609,741 | 55,990,181 | 0.36% |
| 2026-05-11 | 8.47 | 8.47 | 8.38 | 8.42 | 8.13 | qfq | 5,270,518 | 44,376,899 | -0.59% |
| 2026-05-08 | 8.45 | 8.49 | 8.38 | 8.47 | 8.18 | qfq | 5,747,719 | 48,496,632 | 0.24% |
| 2026-05-07 | 8.51 | 8.58 | 8.40 | 8.45 | 8.16 | qfq | 8,018,366 | 67,805,658 | -0.47% |
| 2026-05-06 | 8.45 | 8.53 | 8.43 | 8.49 | 8.20 | qfq | 8,888,430 | 75,348,304 | 0.47% |
| 2026-04-30 | 8.43 | 8.50 | 8.39 | 8.45 | 8.16 | qfq | 7,336,756 | 61,879,938 | -0.35% |
| 2026-04-29 | 8.30 | 8.52 | 8.22 | 8.48 | 8.19 | qfq | 10,793,190 | 90,918,344 | 1.56% |
| 2026-04-28 | 8.33 | 8.41 | 8.24 | 8.35 | 8.06 | qfq | 6,119,450 | 50,833,862 | -0.36% |
| 2026-04-27 | 8.36 | 8.42 | 8.29 | 8.38 | 8.09 | qfq | 4,837,114 | 40,343,939 | 0.00% |
| 2026-04-24 | 8.37 | 8.52 | 8.29 | 8.38 | 8.09 | qfq | 5,779,983 | 48,318,997 | -0.12% |
| 2026-04-23 | 8.32 | 8.44 | 8.23 | 8.39 | 8.10 | qfq | 6,568,829 | 54,895,385 | 0.96% |
| 2026-04-22 | 8.29 | 8.32 | 8.26 | 8.31 | 8.02 | qfq | 3,776,023 | 31,310,023 | -0.24% |
| 2026-04-21 | 8.23 | 8.35 | 8.22 | 8.33 | 8.04 | qfq | 5,890,162 | 48,948,337 | 0.85% |
| 2026-04-20 | 8.18 | 8.27 | 8.13 | 8.26 | 7.97 | qfq | 4,180,605 | 34,340,211 | 0.85% |
| 2026-04-17 | 8.26 | 8.27 | 8.17 | 8.19 | 7.91 | qfq | 3,616,050 | 29,652,879 | -0.97% |
| 2026-04-16 | 8.21 | 8.28 | 8.17 | 8.27 | 7.98 | qfq | 4,277,879 | 35,232,744 | 0.85% |
| 2026-04-15 | 8.19 | 8.22 | 8.16 | 8.20 | 7.92 | qfq | 4,054,232 | 33,185,858 | 0.37% |
| 2026-04-14 | 8.19 | 8.22 | 8.10 | 8.17 | 7.89 | qfq | 3,041,885 | 24,773,070 | 0.25% |
| 2026-04-13 | 8.18 | 8.18 | 8.09 | 8.15 | 7.87 | qfq | 3,799,800 | 30,893,939 | -0.61% |
| 2026-04-10 | 8.13 | 8.27 | 8.13 | 8.20 | 7.92 | qfq | 5,251,588 | 43,174,114 | 1.23% |
| 2026-04-09 | 8.16 | 8.20 | 8.06 | 8.10 | 7.82 | qfq | 5,432,501 | 44,101,562 | -1.34% |
| 2026-04-08 | 8.07 | 8.21 | 8.04 | 8.21 | 7.93 | qfq | 9,222,185 | 75,070,657 | 3.14% |
| 2026-04-07 | 7.96 | 7.99 | 7.87 | 7.96 | 7.69 | qfq | 9,623,016 | 76,245,210 | -0.25% |
| 2026-04-03 | 8.44 | 8.49 | 7.96 | 7.98 | 7.70 | qfq | 15,240,201 | 123,491,213 | -5.45% |
| 2026-04-02 | 8.55 | 8.59 | 8.35 | 8.44 | 8.15 | qfq | 6,289,100 | 53,218,739 | -1.17% |
| 2026-04-01 | 8.56 | 8.60 | 8.49 | 8.54 | 8.25 | qfq | 4,784,200 | 40,805,498 | 1.18% |
| 2026-03-31 | 8.53 | 8.61 | 8.43 | 8.44 | 8.15 | qfq | 4,766,971 | 40,652,008 | -1.17% |
| 2026-03-30 | 8.55 | 8.67 | 8.38 | 8.54 | 8.25 | qfq | 5,483,300 | 46,560,530 | -1.27% |
| 2026-03-27 | 8.61 | 8.71 | 8.56 | 8.65 | 8.35 | qfq | 5,687,289 | 49,027,767 | -0.35% |
| 2026-03-26 | 8.79 | 8.84 | 8.66 | 8.68 | 8.38 | qfq | 5,995,873 | 52,272,600 | -1.25% |
| 2026-03-25 | 8.44 | 8.81 | 8.37 | 8.79 | 8.49 | qfq | 10,088,288 | 87,678,943 | 4.27% |
| 2026-03-24 | 8.39 | 8.45 | 8.21 | 8.43 | 8.14 | qfq | 7,869,026 | 65,624,690 | 2.55% |
| 2026-03-23 | 8.73 | 8.75 | 8.17 | 8.22 | 7.94 | qfq | 12,474,488 | 105,160,355 | -6.91% |
| 2026-03-20 | 8.80 | 9.01 | 8.74 | 8.83 | 8.53 | qfq | 6,660,392 | 58,947,642 | 0.46% |
| 2026-03-19 | 8.85 | 8.92 | 8.75 | 8.79 | 8.49 | qfq | 4,789,500 | 42,276,367 | -1.24% |
| 2026-03-18 | 8.85 | 8.92 | 8.77 | 8.90 | 8.59 | qfq | 5,302,538 | 46,908,781 | 0.11% |
| 2026-03-17 | 9.02 | 9.05 | 8.86 | 8.89 | 8.58 | qfq | 6,142,046 | 55,046,941 | -1.11% |
| 2026-03-16 | 9.19 | 9.22 | 8.94 | 8.99 | 8.68 | qfq | 7,718,200 | 69,668,390 | -1.96% |
| 2026-03-13 | 9.27 | 9.32 | 9.16 | 9.17 | 8.85 | qfq | 7,459,429 | 68,814,522 | -1.19% |
| 2026-03-12 | 9.19 | 9.38 | 9.16 | 9.28 | 8.96 | qfq | 11,136,950 | 103,604,263 | 0.87% |
| 2026-03-11 | 9.11 | 9.22 | 8.96 | 9.20 | 8.88 | qfq | 10,056,248 | 91,741,106 | 1.10% |
| 2026-03-10 | 9.10 | 9.18 | 8.97 | 9.10 | 8.79 | qfq | 8,047,827 | 73,163,543 | 0.44% |
| 2026-03-09 | 9.02 | 9.17 | 8.96 | 9.06 | 8.75 | qfq | 12,955,100 | 117,811,978 | -0.22% |
| 2026-03-06 | 8.90 | 9.10 | 8.84 | 9.08 | 8.77 | qfq | 11,434,712 | 103,305,523 | 1.91% |
| 2026-03-05 | 9.02 | 9.04 | 8.83 | 8.91 | 8.60 | qfq | 12,489,900 | 111,413,837 | 0.79% |
| 2026-03-04 | 9.11 | 9.25 | 8.81 | 8.84 | 8.53 | qfq | 26,013,091 | 233,493,363 | -3.91% |
| 2026-03-03 | 9.15 | 9.56 | 9.11 | 9.20 | 8.88 | qfq | 21,547,618 | 200,995,542 | -0.11% |
| 2026-03-02 | 8.87 | 9.43 | 8.82 | 9.21 | 8.89 | qfq | 26,588,141 | 243,142,390 | 2.68% |
| 2026-02-27 | 8.80 | 9.00 | 8.77 | 8.97 | 8.66 | qfq | 11,303,288 | 100,832,833 | 1.70% |
| 2026-02-26 | 8.74 | 8.87 | 8.71 | 8.82 | 8.52 | qfq | 6,953,157 | 61,072,630 | 1.15% |
| 2026-02-25 | 8.68 | 8.78 | 8.65 | 8.72 | 8.42 | qfq | 6,413,126 | 56,056,440 | 0.58% |
| 2026-02-24 | 8.52 | 8.69 | 8.46 | 8.67 | 8.37 | qfq | 6,159,950 | 53,135,480 | 2.24% |
| 2026-02-13 | 8.55 | 8.60 | 8.47 | 8.48 | 8.19 | qfq | 3,674,900 | 31,360,644 | -0.82% |
| 2026-02-12 | 8.58 | 8.62 | 8.54 | 8.55 | 8.25 | qfq | 4,150,301 | 35,594,583 | -0.58% |
| 2026-02-11 | 8.60 | 8.65 | 8.56 | 8.60 | 8.30 | qfq | 4,594,430 | 39,542,441 | 0.23% |
| 2026-02-10 | 8.64 | 8.64 | 8.56 | 8.58 | 8.28 | qfq | 4,034,700 | 34,667,970 | -0.58% |
| 2026-02-09 | 8.68 | 8.68 | 8.61 | 8.63 | 8.33 | qfq | 4,595,780 | 39,709,984 | 0.47% |
| 2026-02-06 | 8.54 | 8.66 | 8.52 | 8.59 | 8.29 | qfq | 4,890,101 | 42,149,328 | 0.12% |
| 2026-02-05 | 8.64 | 8.65 | 8.53 | 8.58 | 8.28 | qfq | 3,480,715 | 29,891,489 | -0.58% |
| 2026-02-04 | 8.50 | 8.67 | 8.47 | 8.63 | 8.33 | qfq | 6,216,735 | 53,526,763 | 1.65% |
| 2026-02-03 | 8.55 | 8.55 | 8.45 | 8.49 | 8.20 | qfq | 4,538,065 | 38,568,990 | 0.47% |
| 2026-02-02 | 8.64 | 8.67 | 8.44 | 8.45 | 8.16 | qfq | 6,186,342 | 52,981,866 | -2.42% |
| 2026-01-30 | 8.62 | 8.69 | 8.54 | 8.66 | 8.36 | qfq | 7,420,880 | 64,003,574 | 0.58% |
| 2026-01-29 | 8.65 | 8.66 | 8.55 | 8.61 | 8.31 | qfq | 5,512,150 | 47,399,629 | -0.35% |
| 2026-01-28 | 8.60 | 8.70 | 8.55 | 8.64 | 8.34 | qfq | 5,754,938 | 49,732,361 | 0.82% |
| 2026-01-27 | 8.68 | 8.68 | 8.44 | 8.57 | 8.27 | qfq | 4,930,700 | 42,127,156 | -1.27% |
| 2026-01-26 | 8.63 | 8.72 | 8.60 | 8.68 | 8.38 | qfq | 6,325,750 | 54,803,985 | 0.58% |
| 2026-01-23 | 8.62 | 8.65 | 8.58 | 8.63 | 8.33 | qfq | 5,206,269 | 44,855,926 | 0.12% |
| 2026-01-22 | 8.61 | 8.63 | 8.58 | 8.62 | 8.32 | qfq | 4,548,519 | 39,171,332 | 0.23% |
| 2026-01-21 | 8.63 | 8.65 | 8.57 | 8.60 | 8.30 | qfq | 4,454,302 | 38,285,849 | -0.35% |
| 2026-01-20 | 8.58 | 8.64 | 8.54 | 8.63 | 8.33 | qfq | 8,574,450 | 73,768,942 | 0.70% |
| 2026-01-19 | 8.49 | 8.58 | 8.46 | 8.57 | 8.27 | qfq | 5,519,713 | 47,150,009 | 1.30% |
| 2026-01-16 | 8.39 | 8.49 | 8.36 | 8.46 | 8.17 | qfq | 7,624,354 | 64,500,034 | 1.08% |
| 2026-01-15 | 8.31 | 8.39 | 8.31 | 8.37 | 8.08 | qfq | 4,531,233 | 37,842,962 | 0.24% |
| 2026-01-14 | 8.42 | 8.45 | 8.31 | 8.35 | 8.06 | qfq | 6,711,564 | 56,355,842 | -0.83% |
| 2026-01-13 | 8.46 | 8.49 | 8.42 | 8.42 | 8.13 | qfq | 6,965,569 | 58,936,991 | 0.00% |
| 2026-01-12 | 8.37 | 8.43 | 8.33 | 8.42 | 8.13 | qfq | 6,624,370 | 55,528,251 | 0.72% |
| 2026-01-09 | 8.36 | 8.38 | 8.33 | 8.36 | 8.07 | qfq | 4,501,093 | 37,611,429 | -0.12% |
| 2026-01-08 | 8.36 | 8.40 | 8.33 | 8.37 | 8.08 | qfq | 4,106,450 | 34,358,912 | 0.00% |
| 2026-01-07 | 8.41 | 8.45 | 8.36 | 8.37 | 8.08 | qfq | 4,534,876 | 38,133,209 | -0.48% |
| 2026-01-06 | 8.39 | 8.41 | 8.34 | 8.41 | 8.12 | qfq | 6,316,838 | 52,936,070 | 0.48% |
| 2026-01-05 | 8.34 | 8.40 | 8.30 | 8.37 | 8.08 | qfq | 5,848,526 | 48,928,497 | 0.60% |
| 2025-12-31 | 8.32 | 8.40 | 8.30 | 8.32 | 8.03 | qfq | 5,733,380 | 47,802,821 | 0.12% |
| 2025-12-30 | 8.31 | 8.33 | 8.21 | 8.31 | 8.02 | qfq | 5,066,496 | 41,897,561 | 0.00% |
| 2025-12-29 | 8.29 | 8.34 | 8.26 | 8.31 | 8.02 | qfq | 3,502,600 | 29,077,894 | 0.12% |
| 2025-12-26 | 8.33 | 8.37 | 8.28 | 8.30 | 8.01 | qfq | 4,101,616 | 34,149,091 | -0.72% |
| 2025-12-25 | 8.31 | 8.39 | 8.29 | 8.36 | 8.07 | qfq | 3,695,250 | 30,841,191 | 0.48% |
| 2025-12-24 | 8.28 | 8.33 | 8.25 | 8.32 | 8.03 | qfq | 3,253,251 | 26,997,894 | 0.73% |
| 2025-12-23 | 8.32 | 8.36 | 8.25 | 8.26 | 7.97 | qfq | 4,360,970 | 36,227,936 | -0.48% |
| 2025-12-22 | 8.26 | 8.32 | 8.23 | 8.30 | 8.01 | qfq | 5,302,418 | 43,901,496 | 0.48% |
| 2025-12-19 | 8.21 | 8.29 | 8.21 | 8.26 | 7.97 | qfq | 3,883,498 | 32,069,898 | 0.73% |
| 2025-12-18 | 8.16 | 8.23 | 8.14 | 8.20 | 7.92 | qfq | 3,545,775 | 29,096,821 | 0.12% |
| 2025-12-17 | 8.19 | 8.22 | 8.08 | 8.19 | 7.91 | qfq | 5,200,150 | 42,412,338 | 0.00% |
| 2025-12-16 | 8.25 | 8.27 | 8.16 | 8.19 | 7.91 | qfq | 6,417,901 | 52,643,066 | -0.49% |
| 2025-12-15 | 8.23 | 8.31 | 8.19 | 8.23 | 7.95 | qfq | 6,498,242 | 53,566,842 | -0.36% |
| 2025-12-12 | 8.41 | 8.44 | 8.26 | 8.26 | 7.97 | qfq | 9,210,356 | 76,853,998 | -1.90% |
| 2025-12-11 | 8.46 | 8.51 | 8.37 | 8.42 | 8.13 | qfq | 4,829,543 | 40,760,470 | -0.36% |
| 2025-12-10 | 8.44 | 8.48 | 8.36 | 8.45 | 8.16 | qfq | 4,981,639 | 41,924,656 | 0.00% |
| 2025-12-09 | 8.53 | 8.56 | 8.45 | 8.45 | 8.16 | qfq | 3,930,650 | 33,425,968 | -1.17% |
| 2025-12-08 | 8.63 | 8.66 | 8.54 | 8.55 | 8.25 | qfq | 5,920,370 | 50,921,955 | -0.47% |
| 2025-12-05 | 8.59 | 8.60 | 8.51 | 8.59 | 8.29 | qfq | 3,613,419 | 30,935,096 | 0.35% |
| 2025-12-04 | 8.60 | 8.63 | 8.52 | 8.56 | 8.26 | qfq | 4,488,450 | 38,478,325 | -0.81% |
| 2025-12-03 | 8.56 | 8.69 | 8.54 | 8.63 | 8.33 | qfq | 5,835,536 | 50,373,446 | 0.35% |
| 2025-12-02 | 8.56 | 8.72 | 8.51 | 8.60 | 8.30 | qfq | 4,939,165 | 42,441,419 | 0.58% |
| 2025-12-01 | 8.53 | 8.62 | 8.46 | 8.55 | 8.25 | qfq | 5,126,087 | 43,876,458 | 0.23% |
| 2025-11-28 | 8.46 | 8.54 | 8.42 | 8.53 | 8.24 | qfq | 3,631,478 | 30,870,692 | 0.59% |
| 2025-11-27 | 8.45 | 8.53 | 8.39 | 8.48 | 8.19 | qfq | 4,281,358 | 36,281,788 | 0.71% |
| 2025-11-26 | 8.41 | 8.53 | 8.40 | 8.42 | 8.13 | qfq | 6,237,650 | 52,698,193 | 0.12% |
| 2025-11-25 | 8.46 | 8.47 | 8.39 | 8.41 | 8.12 | qfq | 5,368,843 | 45,298,457 | 0.12% |
| 2025-11-24 | 8.50 | 8.52 | 8.39 | 8.40 | 8.11 | qfq | 6,660,712 | 56,246,557 | -0.71% |
| 2025-11-21 | 8.76 | 8.79 | 8.44 | 8.46 | 8.17 | qfq | 8,178,950 | 70,134,969 | -3.64% |
| 2025-11-20 | 8.79 | 8.84 | 8.76 | 8.78 | 8.48 | qfq | 3,272,700 | 28,798,232 | 0.11% |
| 2025-11-19 | 8.85 | 8.90 | 8.74 | 8.77 | 8.47 | qfq | 5,561,475 | 48,950,162 | -0.79% |
| 2025-11-18 | 8.94 | 8.95 | 8.79 | 8.84 | 8.53 | qfq | 6,897,787 | 61,035,217 | -0.90% |
| 2025-11-17 | 9.03 | 9.05 | 8.90 | 8.92 | 8.61 | qfq | 7,517,675 | 67,181,612 | -1.33% |
| 2025-11-14 | 9.04 | 9.14 | 9.04 | 9.04 | 8.73 | qfq | 5,620,750 | 51,076,843 | -0.22% |
| 2025-11-13 | 9.10 | 9.10 | 9.00 | 9.06 | 8.75 | qfq | 5,777,300 | 52,272,571 | -0.22% |
| 2025-11-12 | 9.07 | 9.13 | 9.04 | 9.08 | 8.77 | qfq | 5,784,576 | 52,530,686 | -0.11% |
| 2025-11-11 | 9.09 | 9.14 | 9.05 | 9.09 | 8.78 | qfq | 6,354,875 | 57,804,121 | -0.11% |
| 2025-11-10 | 9.16 | 9.18 | 9.06 | 9.10 | 8.79 | qfq | 6,054,159 | 55,173,587 | -0.22% |
| 2025-11-07 | 8.98 | 9.18 | 8.96 | 9.12 | 8.81 | qfq | 10,091,846 | 91,838,051 | 1.33% |
| 2025-11-06 | 9.00 | 9.03 | 8.92 | 9.00 | 8.69 | qfq | 6,704,480 | 60,261,780 | 0.45% |
| 2025-11-05 | 8.83 | 8.98 | 8.80 | 8.96 | 8.65 | qfq | 7,636,023 | 67,999,157 | 0.67% |
| 2025-11-04 | 8.81 | 8.92 | 8.77 | 8.90 | 8.59 | qfq | 7,990,050 | 70,772,051 | 1.02% |
| 2025-11-03 | 8.79 | 8.84 | 8.73 | 8.81 | 8.51 | qfq | 6,800,257 | 59,716,659 | 0.11% |
| 2025-10-31 | 8.88 | 8.90 | 8.74 | 8.80 | 8.50 | qfq | 9,274,333 | 81,549,246 | -1.23% |
| 2025-10-30 | 8.98 | 9.06 | 8.89 | 8.91 | 8.60 | qfq | 9,664,945 | 86,632,636 | 0.34% |
| 2025-10-29 | 8.84 | 8.90 | 8.75 | 8.88 | 8.57 | qfq | 4,985,225 | 44,047,097 | 0.11% |
| 2025-10-28 | 8.87 | 8.93 | 8.81 | 8.87 | 8.56 | qfq | 5,096,136 | 45,198,712 | 0.11% |
| 2025-10-27 | 8.90 | 8.95 | 8.84 | 8.86 | 8.55 | qfq | 6,638,479 | 58,992,705 | 0.00% |
| 2025-10-24 | 9.01 | 9.03 | 8.84 | 8.86 | 8.55 | qfq | 6,738,700 | 59,993,618 | -1.56% |
| 2025-10-23 | 8.98 | 9.05 | 8.93 | 9.00 | 8.69 | qfq | 7,589,700 | 68,153,313 | 0.11% |
| 2025-10-22 | 8.96 | 9.06 | 8.93 | 8.99 | 8.68 | qfq | 8,207,440 | 73,750,832 | 0.11% |
| 2025-10-21 | 8.74 | 9.09 | 8.73 | 8.98 | 8.67 | qfq | 13,680,932 | 122,402,063 | 2.98% |
| 2025-10-20 | 8.71 | 8.74 | 8.61 | 8.72 | 8.42 | qfq | 4,208,950 | 36,530,414 | 0.93% |
| 2025-10-17 | 8.74 | 8.74 | 8.63 | 8.64 | 8.34 | qfq | 5,171,102 | 44,894,146 | -0.80% |
| 2025-10-16 | 8.75 | 8.78 | 8.69 | 8.71 | 8.41 | qfq | 5,235,053 | 45,644,492 | -0.57% |
| 2025-10-15 | 8.69 | 8.78 | 8.66 | 8.76 | 8.46 | qfq | 5,739,106 | 50,132,990 | 0.81% |
| 2025-10-14 | 8.65 | 8.73 | 8.60 | 8.69 | 8.39 | qfq | 7,831,114 | 67,954,797 | 0.46% |
| 2025-10-13 | 8.50 | 8.67 | 8.43 | 8.65 | 8.35 | qfq | 7,668,300 | 65,563,269 | -0.23% |
| 2025-10-10 | 8.54 | 8.70 | 8.48 | 8.67 | 8.37 | qfq | 9,783,150 | 84,494,253 | 2.12% |
| 2025-10-09 | 8.45 | 8.50 | 8.41 | 8.49 | 8.20 | qfq | 5,368,951 | 45,467,330 | 0.47% |
| 2025-09-30 | 8.53 | 8.54 | 8.42 | 8.45 | 8.16 | qfq | 5,172,150 | 43,758,689 | -1.29% |
| 2025-09-29 | 8.39 | 8.56 | 8.27 | 8.56 | 8.26 | qfq | 7,040,700 | 59,664,733 | 2.15% |
| 2025-09-26 | 8.28 | 8.40 | 8.25 | 8.38 | 8.09 | qfq | 4,039,530 | 33,764,832 | 0.84% |
| 2025-09-25 | 8.39 | 8.41 | 8.29 | 8.31 | 8.02 | qfq | 4,657,750 | 38,792,042 | -1.07% |
| 2025-09-24 | 8.26 | 8.41 | 8.26 | 8.40 | 8.11 | qfq | 6,272,853 | 52,400,061 | 1.20% |
| 2025-09-23 | 8.35 | 8.36 | 8.17 | 8.30 | 8.01 | qfq | 6,398,250 | 52,772,237 | -0.60% |
| 2025-09-22 | 8.41 | 8.44 | 8.31 | 8.35 | 8.06 | qfq | 4,394,850 | 36,672,472 | -0.71% |
| 2025-09-19 | 8.50 | 8.52 | 8.34 | 8.41 | 8.12 | qfq | 9,180,768 | 77,136,678 | -1.06% |
| 2025-09-18 | 8.67 | 8.70 | 8.46 | 8.50 | 8.21 | qfq | 8,195,605 | 70,216,175 | -1.96% |
| 2025-09-17 | 8.67 | 8.69 | 8.60 | 8.67 | 8.37 | qfq | 4,648,350 | 40,190,357 | 0.12% |
| 2025-09-16 | 8.70 | 8.73 | 8.58 | 8.66 | 8.36 | qfq | 6,147,150 | 53,159,799 | -0.57% |
| 2025-09-15 | 8.76 | 8.80 | 8.69 | 8.71 | 8.41 | qfq | 6,151,950 | 53,679,878 | -0.80% |
| 2025-09-12 | 8.79 | 8.79 | 8.72 | 8.78 | 8.48 | qfq | 5,402,861 | 47,332,262 | 0.00% |
| 2025-09-11 | 8.65 | 8.78 | 8.60 | 8.78 | 8.48 | qfq | 7,101,245 | 61,742,603 | 1.39% |
| 2025-09-10 | 8.69 | 8.74 | 8.64 | 8.66 | 8.36 | qfq | 4,801,605 | 41,645,553 | -1.03% |
| 2025-09-09 | 8.77 | 8.80 | 8.67 | 8.75 | 8.45 | qfq | 7,269,750 | 63,506,233 | -0.57% |
| 2025-09-08 | 8.71 | 8.82 | 8.71 | 8.80 | 8.50 | qfq | 7,790,950 | 68,373,214 | 0.69% |
| 2025-09-05 | 8.71 | 8.76 | 8.64 | 8.74 | 8.44 | qfq | 9,604,753 | 83,752,951 | 0.34% |
| 2025-09-04 | 8.56 | 8.71 | 8.51 | 8.71 | 8.41 | qfq | 10,888,490 | 93,989,728 | 1.75% |
| 2025-09-03 | 8.75 | 8.76 | 8.54 | 8.56 | 8.26 | qfq | 9,080,572 | 78,083,163 | -1.95% |
| 2025-09-02 | 8.78 | 8.87 | 8.63 | 8.73 | 8.43 | qfq | 10,388,605 | 90,566,190 | -1.24% |
| 2025-09-01 | 8.66 | 8.87 | 8.56 | 8.84 | 8.53 | qfq | 16,559,415 | 144,860,640 | 1.96% |
| 2025-08-29 | 8.88 | 8.88 | 8.63 | 8.67 | 8.37 | qfq | 19,854,063 | 173,454,648 | -2.36% |
| 2025-08-28 | 8.62 | 9.11 | 8.62 | 8.88 | 8.57 | qfq | 36,727,317 | 323,261,168 | 6.35% |
| 2025-08-27 | 8.56 | 8.60 | 8.35 | 8.35 | 8.06 | qfq | 8,971,304 | 76,117,673 | -2.68% |
| 2025-08-26 | 8.55 | 8.61 | 8.51 | 8.58 | 8.28 | qfq | 6,759,014 | 57,992,448 | 0.47% |
| 2025-08-25 | 8.53 | 8.58 | 8.50 | 8.54 | 8.25 | qfq | 7,596,922 | 64,858,046 | 0.35% |
| 2025-08-22 | 8.54 | 8.60 | 8.45 | 8.51 | 8.22 | qfq | 7,551,867 | 64,217,951 | -0.35% |
| 2025-08-21 | 8.51 | 8.61 | 8.51 | 8.54 | 8.25 | qfq | 8,477,363 | 72,586,518 | 0.35% |
| 2025-08-20 | 8.45 | 8.52 | 8.39 | 8.51 | 8.22 | qfq | 6,148,761 | 51,979,986 | 0.71% |
| 2025-08-19 | 8.41 | 8.47 | 8.40 | 8.45 | 8.16 | qfq | 5,482,441 | 46,280,978 | 0.24% |
| 2025-08-18 | 8.49 | 8.51 | 8.41 | 8.43 | 8.14 | qfq | 7,125,551 | 60,257,518 | 0.00% |
| 2025-08-15 | 8.40 | 8.47 | 8.38 | 8.43 | 8.14 | qfq | 6,171,769 | 52,041,680 | 0.00% |
| 2025-08-14 | 8.59 | 8.60 | 8.42 | 8.43 | 8.14 | qfq | 6,962,063 | 59,234,098 | -1.75% |
| 2025-08-13 | 8.63 | 8.63 | 8.54 | 8.58 | 8.28 | qfq | 5,942,000 | 50,986,792 | -0.46% |
| 2025-08-12 | 8.60 | 8.65 | 8.57 | 8.62 | 8.32 | qfq | 3,951,161 | 34,043,030 | 0.00% |
| 2025-08-11 | 8.62 | 8.65 | 8.53 | 8.62 | 8.32 | qfq | 5,213,450 | 44,756,047 | 0.00% |
| 2025-08-08 | 8.54 | 8.63 | 8.53 | 8.62 | 8.32 | qfq | 3,634,520 | 31,203,150 | 0.94% |
| 2025-08-07 | 8.60 | 8.64 | 8.51 | 8.54 | 8.25 | qfq | 3,541,140 | 30,276,414 | -0.70% |
| 2025-08-06 | 8.56 | 8.62 | 8.52 | 8.60 | 8.30 | qfq | 4,110,600 | 35,206,528 | 0.12% |
| 2025-08-05 | 8.50 | 8.59 | 8.47 | 8.59 | 8.29 | qfq | 5,204,400 | 44,433,679 | 1.30% |
| 2025-08-04 | 8.32 | 8.48 | 8.30 | 8.48 | 8.19 | qfq | 4,763,200 | 40,032,792 | 1.19% |
| 2025-08-01 | 8.30 | 8.38 | 8.27 | 8.38 | 8.09 | qfq | 4,291,969 | 35,777,788 | 1.45% |
| 2025-07-31 | 8.40 | 8.42 | 8.24 | 8.26 | 7.97 | qfq | 5,622,023 | 46,708,910 | -1.78% |
| 2025-07-30 | 8.43 | 8.47 | 8.38 | 8.41 | 8.12 | qfq | 3,756,050 | 31,659,503 | -0.12% |
| 2025-07-29 | 8.51 | 8.53 | 8.36 | 8.42 | 8.13 | qfq | 4,934,700 | 41,523,405 | -0.82% |
| 2025-07-28 | 8.54 | 8.55 | 8.46 | 8.49 | 8.20 | qfq | 4,638,063 | 39,419,808 | -0.70% |
| 2025-07-25 | 8.58 | 8.61 | 8.53 | 8.55 | 8.25 | qfq | 5,213,100 | 44,649,370 | -0.47% |
| 2025-07-24 | 8.50 | 8.59 | 8.46 | 8.59 | 8.29 | qfq | 6,040,840 | 51,590,752 | 1.06% |
| 2025-07-23 | 8.56 | 8.60 | 8.48 | 8.50 | 8.21 | qfq | 6,128,501 | 52,371,777 | -0.70% |
| 2025-07-22 | 8.52 | 8.57 | 8.44 | 8.56 | 8.26 | qfq | 5,984,128 | 50,940,738 | 0.59% |
| 2025-07-21 | 8.39 | 8.55 | 8.39 | 8.51 | 8.22 | qfq | 6,234,551 | 52,884,515 | 1.43% |
| 2025-07-18 | 8.40 | 8.40 | 8.33 | 8.39 | 8.10 | qfq | 4,777,600 | 39,938,058 | 0.12% |
| 2025-07-17 | 8.39 | 8.42 | 8.36 | 8.38 | 8.09 | qfq | 3,321,562 | 27,877,998 | 0.00% |
| 2025-07-16 | 8.37 | 8.42 | 8.34 | 8.38 | 8.09 | qfq | 3,667,751 | 30,739,576 | 0.24% |
| 2025-07-15 | 8.40 | 8.44 | 8.31 | 8.36 | 8.07 | qfq | 4,784,662 | 40,008,665 | -0.59% |
| 2025-07-14 | 8.39 | 8.45 | 8.36 | 8.41 | 8.12 | qfq | 5,079,601 | 42,766,673 | 0.36% |
| 2025-07-11 | 8.41 | 8.45 | 8.35 | 8.38 | 8.09 | qfq | 5,575,801 | 46,795,208 | -0.24% |
| 2025-07-10 | 8.38 | 8.43 | 8.35 | 8.40 | 8.11 | qfq | 4,621,430 | 38,780,833 | 0.12% |
| 2025-07-09 | 8.30 | 8.41 | 8.29 | 8.39 | 8.10 | qfq | 7,208,567 | 60,326,893 | 0.96% |
| 2025-07-08 | 8.30 | 8.32 | 8.27 | 8.31 | 8.02 | qfq | 4,078,738 | 33,844,968 | 0.12% |
| 2025-07-07 | 8.22 | 8.31 | 8.20 | 8.30 | 8.01 | qfq | 4,106,438 | 33,923,634 | 0.97% |
| 2025-07-04 | 8.21 | 8.26 | 8.20 | 8.22 | 7.94 | qfq | 4,402,858 | 36,247,586 | 0.12% |
| 2025-07-03 | 8.17 | 8.26 | 8.16 | 8.21 | 7.93 | qfq | 3,690,850 | 30,276,293 | 0.49% |
| 2025-07-02 | 8.13 | 8.18 | 8.10 | 8.17 | 7.89 | qfq | 4,476,813 | 36,496,729 | 0.49% |
| 2025-07-01 | 8.13 | 8.15 | 8.10 | 8.13 | 7.85 | qfq | 2,763,989 | 22,437,168 | 0.00% |
| 2025-06-30 | 8.12 | 8.14 | 8.09 | 8.13 | 7.85 | qfq | 3,944,200 | 31,989,298 | 0.00% |
| 2025-06-27 | 8.13 | 8.20 | 8.10 | 8.13 | 7.85 | qfq | 3,549,000 | 28,927,913 | 0.12% |
| 2025-06-26 | 8.13 | 8.14 | 8.08 | 8.12 | 7.84 | qfq | 3,265,851 | 26,500,480 | -0.49% |
| 2025-06-25 | 8.10 | 8.16 | 8.07 | 8.16 | 7.88 | qfq | 4,461,078 | 36,202,932 | 1.12% |
| 2025-06-24 | 8.04 | 8.08 | 7.97 | 8.07 | 7.79 | qfq | 3,230,611 | 25,966,312 | 1.25% |
| 2025-06-23 | 7.95 | 7.98 | 7.92 | 7.97 | 7.69 | qfq | 3,866,326 | 30,757,401 | -0.25% |
| 2025-06-20 | 7.99 | 8.04 | 7.97 | 7.99 | 7.71 | qfq | 2,878,500 | 23,031,777 | 0.00% |
| 2025-06-19 | 8.09 | 8.11 | 7.95 | 7.99 | 7.71 | qfq | 4,419,465 | 35,396,126 | -1.36% |
| 2025-06-18 | 8.15 | 8.16 | 8.05 | 8.10 | 7.82 | qfq | 3,716,022 | 30,079,280 | -0.74% |
| 2025-06-17 | 8.14 | 8.17 | 8.08 | 8.16 | 7.88 | qfq | 4,514,890 | 36,720,669 | 0.37% |
| 2025-06-16 | 8.15 | 8.18 | 8.09 | 8.13 | 7.85 | qfq | 5,652,320 | 45,937,516 | 0.00% |
| 2025-06-13 | 8.31 | 8.37 | 8.09 | 8.13 | 7.85 | qfq | 11,917,450 | 97,736,669 | -2.17% |
| 2025-06-12 | 8.27 | 8.33 | 8.25 | 8.31 | 8.02 | qfq | 4,839,560 | 40,184,476 | 0.24% |
| 2025-06-11 | 8.24 | 8.33 | 8.20 | 8.29 | 8.00 | qfq | 4,661,800 | 38,647,047 | 0.73% |
| 2025-06-10 | 8.22 | 8.25 | 8.13 | 8.23 | 7.95 | qfq | 4,481,142 | 36,778,742 | 0.24% |
| 2025-06-09 | 8.22 | 8.23 | 8.15 | 8.21 | 7.93 | qfq | 3,702,965 | 30,293,684 | 0.61% |
| 2025-06-06 | 8.12 | 8.20 | 8.08 | 8.16 | 7.88 | qfq | 5,250,900 | 42,729,947 | 0.74% |
| 2025-06-05 | 8.16 | 8.19 | 8.07 | 8.10 | 7.82 | qfq | 6,048,560 | 49,094,265 | -3.11% |
| 2025-06-04 | 8.30 | 8.37 | 8.28 | 8.36 | 7.82 | qfq | 4,757,650 | 39,699,679 | 0.36% |
| 2025-06-03 | 8.31 | 8.37 | 8.25 | 8.33 | 7.79 | qfq | 6,016,450 | 50,081,880 | 0.24% |
| 2025-05-30 | 8.36 | 8.39 | 8.30 | 8.31 | 7.77 | qfq | 5,766,551 | 48,034,681 | -0.36% |
| 2025-05-29 | 8.25 | 8.36 | 8.25 | 8.34 | 7.80 | qfq | 5,267,251 | 43,829,256 | 0.72% |
| 2025-05-28 | 8.21 | 8.36 | 8.20 | 8.28 | 7.75 | qfq | 5,591,702 | 46,339,779 | 0.98% |
| 2025-05-27 | 8.20 | 8.21 | 8.15 | 8.20 | 7.67 | qfq | 3,608,311 | 29,511,727 | 0.00% |
| 2025-05-26 | 8.19 | 8.25 | 8.15 | 8.20 | 7.67 | qfq | 2,653,901 | 21,758,027 | 0.49% |
| 2025-05-23 | 8.25 | 8.29 | 8.15 | 8.16 | 7.63 | qfq | 4,523,800 | 37,224,964 | -1.09% |
| 2025-05-22 | 8.30 | 8.34 | 8.23 | 8.25 | 7.72 | qfq | 4,568,150 | 37,809,536 | -0.84% |
| 2025-05-21 | 8.33 | 8.35 | 8.31 | 8.32 | 7.78 | qfq | 3,283,250 | 27,353,394 | 0.00% |
| 2025-05-20 | 8.30 | 8.34 | 8.26 | 8.32 | 7.78 | qfq | 3,485,182 | 28,960,825 | 0.36% |
| 2025-05-19 | 8.22 | 8.32 | 8.20 | 8.29 | 7.75 | qfq | 4,357,509 | 36,083,967 | 0.85% |
| 2025-05-16 | 8.20 | 8.25 | 8.19 | 8.22 | 7.69 | qfq | 3,549,006 | 29,172,238 | 0.00% |
| 2025-05-15 | 8.26 | 8.30 | 8.22 | 8.22 | 7.69 | qfq | 4,440,215 | 36,693,822 | -0.60% |
| 2025-05-14 | 8.26 | 8.28 | 8.17 | 8.27 | 7.74 | qfq | 4,695,062 | 38,644,926 | 0.24% |
| 2025-05-13 | 8.28 | 8.30 | 8.23 | 8.25 | 7.72 | qfq | 3,731,958 | 30,810,497 | 0.12% |
| 2025-05-12 | 8.26 | 8.28 | 8.19 | 8.24 | 7.71 | qfq | 4,631,200 | 38,078,011 | 0.12% |
| 2025-05-09 | 8.22 | 8.28 | 8.20 | 8.23 | 7.70 | qfq | 4,796,700 | 39,543,542 | 0.00% |
| 2025-05-08 | 8.21 | 8.24 | 8.15 | 8.23 | 7.70 | qfq | 3,646,700 | 29,946,686 | 0.12% |
| 2025-05-07 | 8.29 | 8.30 | 8.17 | 8.22 | 7.69 | qfq | 5,094,216 | 41,922,335 | 0.24% |
| 2025-05-06 | 8.18 | 8.22 | 8.15 | 8.20 | 7.67 | qfq | 5,464,358 | 44,757,066 | 0.61% |
| 2025-04-30 | 8.12 | 8.24 | 8.12 | 8.15 | 7.62 | qfq | 4,803,000 | 39,281,474 | 0.25% |
| 2025-04-29 | 8.07 | 8.18 | 8.05 | 8.13 | 7.61 | qfq | 5,035,850 | 40,901,448 | 0.62% |
| 2025-04-28 | 8.15 | 8.24 | 8.00 | 8.08 | 7.56 | qfq | 12,036,919 | 97,236,038 | -3.69% |
| 2025-04-25 | 8.27 | 8.39 | 8.26 | 8.39 | 7.85 | qfq | 6,284,550 | 52,511,712 | 1.21% |
| 2025-04-24 | 8.19 | 8.35 | 8.14 | 8.29 | 7.75 | qfq | 5,571,500 | 46,051,348 | 1.72% |
| 2025-04-23 | 8.19 | 8.21 | 8.12 | 8.15 | 7.62 | qfq | 3,083,800 | 25,183,800 | -0.24% |
| 2025-04-22 | 8.10 | 8.19 | 8.08 | 8.17 | 7.64 | qfq | 4,196,634 | 34,197,406 | 0.86% |
| 2025-04-21 | 8.06 | 8.12 | 8.06 | 8.10 | 7.58 | qfq | 2,979,350 | 24,109,893 | 0.12% |
| 2025-04-18 | 8.04 | 8.10 | 8.01 | 8.09 | 7.57 | qfq | 2,815,748 | 22,675,608 | 0.50% |
| 2025-04-17 | 8.03 | 8.10 | 8.01 | 8.05 | 7.53 | qfq | 3,118,600 | 25,162,067 | -0.12% |
| 2025-04-16 | 8.10 | 8.12 | 7.95 | 8.06 | 7.54 | qfq | 4,401,550 | 35,345,819 | -0.62% |
| 2025-04-15 | 8.09 | 8.12 | 8.03 | 8.11 | 7.59 | qfq | 3,360,875 | 27,139,870 | 0.37% |
| 2025-04-14 | 8.05 | 8.08 | 8.01 | 8.08 | 7.56 | qfq | 4,922,488 | 39,644,075 | 1.13% |
| 2025-04-11 | 7.97 | 8.07 | 7.97 | 7.99 | 7.47 | qfq | 4,676,338 | 37,487,172 | -0.37% |
| 2025-04-10 | 7.98 | 8.13 | 7.96 | 8.02 | 7.50 | qfq | 6,689,269 | 53,871,529 | 1.26% |
| 2025-04-09 | 7.82 | 7.97 | 7.60 | 7.92 | 7.41 | qfq | 8,621,390 | 67,166,774 | 0.38% |
| 2025-04-08 | 7.86 | 8.01 | 7.78 | 7.89 | 7.38 | qfq | 9,501,477 | 74,864,774 | 1.02% |
| 2025-04-07 | 8.47 | 8.47 | 7.81 | 7.81 | 7.31 | qfq | 13,399,749 | 107,415,829 | -10.02% |
| 2025-04-03 | 8.60 | 8.74 | 8.57 | 8.68 | 8.12 | qfq | 4,333,810 | 37,555,146 | 0.81% |
| 2025-04-02 | 8.64 | 8.67 | 8.56 | 8.61 | 8.05 | qfq | 3,633,185 | 31,316,105 | 0.00% |
| 2025-04-01 | 8.46 | 8.65 | 8.42 | 8.61 | 8.05 | qfq | 6,004,817 | 51,476,499 | 2.26% |
| 2025-03-31 | 8.54 | 8.58 | 8.38 | 8.42 | 7.88 | qfq | 7,672,167 | 64,921,485 | -1.75% |
| 2025-03-28 | 8.63 | 8.72 | 8.54 | 8.57 | 8.02 | qfq | 6,150,900 | 53,072,874 | -0.58% |
| 2025-03-27 | 8.65 | 8.66 | 8.53 | 8.62 | 8.06 | qfq | 4,518,900 | 38,882,492 | -0.35% |
| 2025-03-26 | 8.59 | 8.66 | 8.55 | 8.65 | 8.09 | qfq | 5,085,450 | 43,869,283 | 0.46% |
| 2025-03-25 | 8.52 | 8.64 | 8.51 | 8.61 | 8.05 | qfq | 7,254,192 | 62,304,265 | 0.94% |
| 2025-03-24 | 8.62 | 8.65 | 8.42 | 8.53 | 7.98 | qfq | 12,965,750 | 110,490,584 | -3.07% |
| 2025-03-21 | 8.83 | 8.93 | 8.74 | 8.80 | 8.23 | qfq | 6,243,868 | 55,218,090 | -0.56% |
| 2025-03-20 | 8.91 | 8.92 | 8.81 | 8.85 | 8.28 | qfq | 4,843,000 | 42,909,168 | -0.56% |
| 2025-03-19 | 8.89 | 8.96 | 8.84 | 8.90 | 8.33 | qfq | 4,628,200 | 41,197,074 | 0.23% |
| 2025-03-18 | 8.96 | 8.96 | 8.83 | 8.88 | 8.31 | qfq | 4,984,950 | 44,250,241 | -0.56% |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.93 | 8.35 | qfq | 6,547,826 | 58,238,122 | 1.02% |
| 2025-03-14 | 8.82 | 8.89 | 8.77 | 8.84 | 8.27 | qfq | 6,890,550 | 60,883,456 | 0.23% |
| 2025-03-13 | 8.73 | 8.82 | 8.67 | 8.82 | 8.25 | qfq | 6,253,050 | 54,625,694 | 0.80% |
| 2025-03-12 | 8.60 | 8.77 | 8.56 | 8.75 | 8.19 | qfq | 8,449,399 | 73,496,439 | 1.86% |
| 2025-03-11 | 8.43 | 8.60 | 8.39 | 8.59 | 8.04 | qfq | 4,405,750 | 37,377,688 | 1.18% |
| 2025-03-10 | 8.46 | 8.52 | 8.43 | 8.49 | 7.94 | qfq | 5,713,750 | 48,453,117 | 0.71% |
| 2025-03-07 | 8.34 | 8.47 | 8.31 | 8.43 | 7.89 | qfq | 6,354,382 | 53,391,169 | 0.84% |
| 2025-03-06 | 8.35 | 8.39 | 8.32 | 8.36 | 7.82 | qfq | 5,085,667 | 42,452,019 | 0.24% |
| 2025-03-05 | 8.35 | 8.41 | 8.23 | 8.34 | 7.80 | qfq | 4,269,001 | 35,387,771 | -0.71% |
| 2025-03-04 | 8.34 | 8.44 | 8.32 | 8.40 | 7.86 | qfq | 2,936,818 | 24,629,659 | 0.48% |
| 2025-03-03 | 8.38 | 8.42 | 8.31 | 8.36 | 7.82 | qfq | 4,716,550 | 39,496,487 | 0.12% |
| 2025-02-28 | 8.51 | 8.53 | 8.33 | 8.35 | 7.81 | qfq | 4,824,650 | 40,599,084 | -2.22% |
| 2025-02-27 | 8.56 | 8.67 | 8.43 | 8.54 | 7.99 | qfq | 5,548,400 | 47,306,816 | 0.00% |
| 2025-02-26 | 8.40 | 8.58 | 8.34 | 8.54 | 7.99 | qfq | 7,344,418 | 62,460,834 | 2.40% |
| 2025-02-25 | 8.41 | 8.44 | 8.32 | 8.34 | 7.80 | qfq | 4,204,800 | 35,248,942 | -1.42% |
| 2025-02-24 | 8.29 | 8.50 | 8.28 | 8.46 | 7.91 | qfq | 6,220,550 | 52,390,061 | 1.56% |
| 2025-02-21 | 8.33 | 8.39 | 8.27 | 8.33 | 7.79 | qfq | 4,459,206 | 37,102,499 | 0.00% |
| 2025-02-20 | 8.33 | 8.34 | 8.22 | 8.33 | 7.79 | qfq | 3,683,961 | 30,555,180 | 0.24% |
| 2025-02-19 | 8.33 | 8.37 | 8.29 | 8.31 | 7.77 | qfq | 4,453,300 | 37,033,713 | -0.24% |
| 2025-02-18 | 8.47 | 8.47 | 8.30 | 8.33 | 7.79 | qfq | 3,721,400 | 31,200,397 | -1.54% |
| 2025-02-17 | 8.42 | 8.48 | 8.35 | 8.46 | 7.91 | qfq | 3,806,300 | 32,090,426 | 0.12% |
| 2025-02-14 | 8.45 | 8.51 | 8.41 | 8.45 | 7.90 | qfq | 3,648,000 | 30,825,836 | -0.47% |
| 2025-02-13 | 8.57 | 8.63 | 8.45 | 8.49 | 7.94 | qfq | 3,817,848 | 32,606,781 | -1.16% |
| 2025-02-12 | 8.57 | 8.60 | 8.49 | 8.59 | 8.04 | qfq | 3,943,452 | 33,711,194 | 0.12% |
| 2025-02-11 | 8.51 | 8.58 | 8.47 | 8.58 | 8.03 | qfq | 3,762,030 | 32,101,997 | 0.59% |
| 2025-02-10 | 8.53 | 8.63 | 8.49 | 8.53 | 7.98 | qfq | 3,921,400 | 33,488,820 | 0.47% |
| 2025-02-07 | 8.42 | 8.53 | 8.36 | 8.49 | 7.94 | qfq | 4,914,359 | 41,576,633 | 0.95% |
| 2025-02-06 | 8.32 | 8.41 | 8.30 | 8.41 | 7.87 | qfq | 3,733,579 | 31,218,245 | 0.60% |
| 2025-02-05 | 8.59 | 8.62 | 8.33 | 8.36 | 7.82 | qfq | 5,659,545 | 47,735,863 | -2.68% |
| 2025-01-27 | 8.55 | 8.67 | 8.52 | 8.59 | 8.04 | qfq | 4,860,449 | 41,841,189 | 0.94% |
| 2025-01-24 | 8.46 | 8.54 | 8.41 | 8.51 | 7.96 | qfq | 3,766,874 | 31,926,735 | 0.00% |
| 2025-01-23 | 8.50 | 8.64 | 8.49 | 8.51 | 7.96 | qfq | 3,597,104 | 30,786,929 | 0.83% |
| 2025-01-22 | 8.52 | 8.52 | 8.38 | 8.44 | 7.90 | qfq | 2,006,600 | 16,927,009 | -0.59% |
| 2025-01-21 | 8.50 | 8.56 | 8.44 | 8.49 | 7.94 | qfq | 2,617,926 | 22,241,812 | -0.35% |
| 2025-01-20 | 8.52 | 8.55 | 8.45 | 8.52 | 7.97 | qfq | 3,001,520 | 25,539,309 | 0.71% |
| 2025-01-17 | 8.53 | 8.53 | 8.44 | 8.46 | 7.91 | qfq | 3,186,900 | 27,038,225 | -0.82% |
| 2025-01-16 | 8.40 | 8.55 | 8.38 | 8.53 | 7.98 | qfq | 5,162,350 | 43,717,209 | 2.16% |
| 2025-01-15 | 8.30 | 8.43 | 8.30 | 8.35 | 7.81 | qfq | 3,320,900 | 27,791,815 | -0.12% |
| 2025-01-14 | 8.11 | 8.36 | 8.11 | 8.36 | 7.82 | qfq | 4,505,420 | 37,237,778 | 3.08% |
| 2025-01-13 | 8.12 | 8.14 | 8.01 | 8.11 | 7.59 | qfq | 3,593,275 | 29,023,217 | -0.25% |
| 2025-01-10 | 8.26 | 8.26 | 8.13 | 8.13 | 7.61 | qfq | 3,195,397 | 26,227,071 | -1.45% |
| 2025-01-09 | 8.31 | 8.35 | 8.23 | 8.25 | 7.72 | qfq | 3,289,480 | 27,219,586 | -1.32% |
| 2025-01-08 | 8.36 | 8.38 | 8.15 | 8.36 | 7.82 | qfq | 5,445,788 | 45,149,389 | -0.12% |
| 2025-01-07 | 8.38 | 8.41 | 8.23 | 8.37 | 7.83 | qfq | 4,665,500 | 38,799,549 | -0.24% |
| 2025-01-06 | 8.35 | 8.46 | 8.20 | 8.39 | 7.85 | qfq | 4,735,704 | 39,473,998 | 0.72% |
| 2025-01-03 | 8.53 | 8.64 | 8.31 | 8.33 | 7.79 | qfq | 6,212,642 | 52,630,543 | -2.00% |
| 2025-01-02 | 8.71 | 8.83 | 8.43 | 8.50 | 7.95 | qfq | 7,376,550 | 63,698,421 | -2.63% |
| 2024-12-31 | 8.90 | 8.97 | 8.73 | 8.73 | 8.17 | qfq | 6,856,599 | 60,781,657 | -1.58% |
| 2024-12-30 | 8.86 | 8.90 | 8.80 | 8.87 | 8.30 | qfq | 3,502,444 | 30,988,676 | 0.23% |
| 2024-12-27 | 8.74 | 8.88 | 8.73 | 8.85 | 8.28 | qfq | 5,448,633 | 48,083,449 | 1.26% |
| 2024-12-26 | 8.66 | 8.83 | 8.66 | 8.74 | 8.18 | qfq | 4,773,850 | 41,815,507 | 0.34% |
| 2024-12-25 | 8.70 | 8.73 | 8.56 | 8.71 | 8.15 | qfq | 4,468,500 | 38,651,697 | -0.11% |
| 2024-12-24 | 8.57 | 8.74 | 8.57 | 8.72 | 8.16 | qfq | 4,873,185 | 42,253,751 | 1.75% |
| 2024-12-23 | 8.69 | 8.74 | 8.56 | 8.57 | 8.02 | qfq | 5,453,714 | 47,145,019 | -1.15% |
| 2024-12-20 | 8.66 | 8.74 | 8.63 | 8.67 | 8.11 | qfq | 3,526,014 | 30,587,644 | 0.12% |
| 2024-12-19 | 8.60 | 8.68 | 8.53 | 8.66 | 8.10 | qfq | 4,275,309 | 36,770,133 | 0.00% |
| 2024-12-18 | 8.67 | 8.75 | 8.63 | 8.66 | 8.10 | qfq | 4,178,532 | 36,367,226 | 0.46% |
| 2024-12-17 | 8.83 | 8.87 | 8.61 | 8.62 | 8.06 | qfq | 6,554,748 | 57,053,152 | -2.27% |
| 2024-12-16 | 8.81 | 8.94 | 8.79 | 8.82 | 8.25 | qfq | 5,393,432 | 47,760,014 | 0.23% |
| 2024-12-13 | 9.00 | 9.00 | 8.79 | 8.80 | 8.23 | qfq | 7,374,700 | 65,477,810 | -2.76% |
| 2024-12-12 | 8.98 | 9.05 | 8.88 | 9.05 | 8.47 | qfq | 6,153,253 | 55,208,647 | 1.12% |
| 2024-12-11 | 8.88 | 8.99 | 8.87 | 8.95 | 8.37 | qfq | 4,651,470 | 41,601,276 | 0.56% |
| 2024-12-10 | 9.18 | 9.23 | 8.89 | 8.90 | 8.33 | qfq | 9,073,532 | 82,058,063 | -1.00% |
| 2024-12-09 | 8.98 | 9.14 | 8.94 | 8.99 | 8.41 | qfq | 7,522,834 | 68,030,231 | 0.22% |
| 2024-12-06 | 8.79 | 8.98 | 8.75 | 8.97 | 8.39 | qfq | 5,635,617 | 50,160,968 | 2.05% |
| 2024-12-05 | 8.76 | 8.82 | 8.74 | 8.79 | 8.22 | qfq | 4,282,446 | 37,619,907 | -0.11% |
| 2024-12-04 | 8.97 | 8.97 | 8.76 | 8.80 | 8.23 | qfq | 6,019,200 | 53,300,351 | -1.90% |
| 2024-12-03 | 9.03 | 9.04 | 8.91 | 8.97 | 8.39 | qfq | 4,891,300 | 43,774,750 | -0.44% |
| 2024-12-02 | 8.90 | 9.09 | 8.90 | 9.01 | 8.43 | qfq | 6,019,118 | 54,206,171 | 1.46% |
| 2024-11-29 | 8.88 | 8.97 | 8.80 | 8.88 | 8.31 | qfq | 5,669,000 | 50,401,046 | 0.23% |
| 2024-11-28 | 8.79 | 8.96 | 8.75 | 8.86 | 8.29 | qfq | 6,371,588 | 56,556,380 | 0.80% |
| 2024-11-27 | 8.75 | 8.79 | 8.43 | 8.79 | 8.22 | qfq | 8,248,954 | 70,901,257 | 0.46% |
| 2024-11-26 | 8.81 | 8.86 | 8.73 | 8.75 | 8.19 | qfq | 3,441,001 | 30,277,501 | -0.91% |
| 2024-11-25 | 8.79 | 8.89 | 8.69 | 8.83 | 8.26 | qfq | 5,506,800 | 48,423,964 | 0.57% |
| 2024-11-22 | 9.00 | 9.17 | 8.76 | 8.78 | 8.21 | qfq | 8,321,203 | 74,677,036 | -2.77% |
| 2024-11-21 | 8.99 | 9.06 | 8.93 | 9.03 | 8.45 | qfq | 5,350,909 | 48,190,958 | 0.33% |
| 2024-11-20 | 9.01 | 9.05 | 8.92 | 9.00 | 8.42 | qfq | 6,335,780 | 56,920,664 | -0.44% |
| 2024-11-19 | 8.94 | 9.04 | 8.84 | 9.04 | 8.46 | qfq | 7,641,070 | 68,299,896 | 0.56% |
| 2024-11-18 | 9.04 | 9.25 | 8.95 | 8.99 | 8.41 | qfq | 8,107,153 | 73,645,725 | 0.56% |
| 2024-11-15 | 9.05 | 9.20 | 8.93 | 8.94 | 8.36 | qfq | 7,191,200 | 65,222,162 | -1.76% |
| 2024-11-14 | 9.34 | 9.46 | 9.06 | 9.10 | 8.51 | qfq | 7,992,650 | 73,773,248 | -2.67% |
| 2024-11-13 | 9.45 | 9.47 | 9.18 | 9.35 | 8.75 | qfq | 7,907,657 | 73,704,598 | -0.74% |
| 2024-11-12 | 9.79 | 9.83 | 9.35 | 9.42 | 8.81 | qfq | 11,527,988 | 109,767,047 | -2.79% |
| 2024-11-11 | 9.61 | 10.10 | 9.47 | 9.69 | 9.06 | qfq | 17,830,239 | 172,655,693 | 3.09% |
| 2024-11-08 | 9.56 | 9.60 | 9.32 | 9.40 | 8.79 | qfq | 11,737,850 | 110,432,818 | -1.36% |
| 2024-11-07 | 8.88 | 9.55 | 8.87 | 9.53 | 8.91 | qfq | 16,542,410 | 154,391,324 | 6.24% |
| 2024-11-06 | 8.88 | 9.07 | 8.84 | 8.97 | 8.39 | qfq | 11,410,632 | 102,399,962 | 0.90% |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.89 | 8.32 | qfq | 9,120,360 | 80,585,041 | 1.37% |
| 2024-11-04 | 8.73 | 8.81 | 8.66 | 8.77 | 8.20 | qfq | 7,597,544 | 66,414,744 | 0.69% |
| 2024-11-01 | 8.96 | 9.01 | 8.71 | 8.71 | 8.15 | qfq | 11,248,493 | 99,225,309 | -3.11% |
| 2024-10-31 | 8.98 | 9.11 | 8.92 | 8.99 | 8.41 | qfq | 11,992,993 | 108,070,557 | 0.67% |
| 2024-10-30 | 8.84 | 9.11 | 8.73 | 8.93 | 8.35 | qfq | 14,936,411 | 132,799,713 | 1.59% |
| 2024-10-29 | 8.92 | 9.15 | 8.78 | 8.79 | 8.22 | qfq | 23,113,406 | 206,571,856 | -0.11% |
| 2024-10-28 | 8.69 | 8.81 | 8.60 | 8.80 | 8.23 | qfq | 9,470,724 | 82,312,498 | 1.85% |
| 2024-10-25 | 8.37 | 8.66 | 8.37 | 8.64 | 8.08 | qfq | 10,156,932 | 86,591,345 | 2.86% |
| 2024-10-24 | 8.34 | 8.40 | 8.28 | 8.40 | 7.86 | qfq | 5,898,000 | 49,134,432 | 0.36% |
| 2024-10-23 | 8.30 | 8.41 | 8.29 | 8.37 | 7.83 | qfq | 7,225,160 | 60,388,743 | 0.84% |
| 2024-10-22 | 8.25 | 8.31 | 8.16 | 8.30 | 7.76 | qfq | 7,236,943 | 59,807,502 | 1.22% |
| 2024-10-21 | 8.23 | 8.32 | 8.17 | 8.20 | 7.67 | qfq | 7,783,350 | 64,056,254 | -0.61% |
| 2024-10-18 | 8.16 | 8.37 | 8.07 | 8.25 | 7.72 | qfq | 9,338,144 | 76,550,880 | 1.10% |
| 2024-10-17 | 8.32 | 8.36 | 8.14 | 8.16 | 7.63 | qfq | 6,197,100 | 51,071,235 | -1.81% |
| 2024-10-16 | 8.12 | 8.36 | 8.12 | 8.31 | 7.77 | qfq | 7,237,100 | 59,998,222 | 1.09% |
| 2024-10-15 | 8.43 | 8.44 | 8.22 | 8.22 | 7.69 | qfq | 9,315,251 | 77,428,694 | -3.07% |
| 2024-10-14 | 8.34 | 8.49 | 8.23 | 8.48 | 7.93 | qfq | 13,086,715 | 109,653,894 | 4.82% |
| 2024-10-11 | 8.30 | 8.34 | 7.99 | 8.09 | 7.57 | qfq | 8,939,426 | 72,842,335 | -2.53% |
| 2024-10-10 | 8.12 | 8.47 | 8.04 | 8.30 | 7.76 | qfq | 12,886,315 | 106,605,691 | 2.85% |
| 2024-10-09 | 8.61 | 8.65 | 8.07 | 8.07 | 7.55 | qfq | 15,942,189 | 132,949,875 | -8.61% |
| 2024-10-08 | 9.23 | 9.26 | 8.44 | 8.83 | 8.26 | qfq | 22,153,140 | 196,724,299 | 4.87% |
| 2024-09-30 | 8.05 | 8.48 | 7.96 | 8.42 | 7.88 | qfq | 19,427,168 | 159,415,612 | 7.67% |
| 2024-09-27 | 7.70 | 7.91 | 7.65 | 7.82 | 7.32 | qfq | 12,772,367 | 99,297,456 | 2.49% |
| 2024-09-26 | 7.38 | 7.63 | 7.38 | 7.63 | 7.14 | qfq | 8,005,297 | 59,996,350 | 3.11% |
| 2024-09-25 | 7.35 | 7.53 | 7.35 | 7.40 | 6.92 | qfq | 9,552,797 | 71,070,738 | 1.51% |
| 2024-09-24 | 7.04 | 7.30 | 7.04 | 7.29 | 6.82 | qfq | 9,450,871 | 68,085,693 | 3.99% |
| 2024-09-23 | 7.01 | 7.06 | 6.97 | 7.01 | 6.56 | qfq | 2,752,001 | 19,326,170 | 0.14% |
| 2024-09-20 | 7.10 | 7.10 | 6.98 | 7.00 | 6.55 | qfq | 3,098,500 | 21,761,825 | -1.27% |
| 2024-09-19 | 6.96 | 7.11 | 6.96 | 7.09 | 6.63 | qfq | 4,769,906 | 33,649,039 | 1.87% |
| 2024-09-18 | 6.96 | 6.97 | 6.85 | 6.96 | 6.51 | qfq | 3,257,600 | 22,491,954 | 0.00% |
| 2024-09-13 | 6.97 | 7.05 | 6.93 | 6.96 | 6.51 | qfq | 3,034,100 | 21,218,371 | -0.14% |
| 2024-09-12 | 7.05 | 7.08 | 6.95 | 6.97 | 6.52 | qfq | 2,880,521 | 20,193,858 | -0.71% |
| 2024-09-11 | 7.02 | 7.04 | 6.98 | 7.02 | 6.57 | qfq | 2,485,073 | 17,428,568 | -0.43% |
| 2024-09-10 | 7.00 | 7.06 | 6.90 | 7.05 | 6.59 | qfq | 3,427,796 | 23,948,700 | 0.71% |
| 2024-09-09 | 6.94 | 7.00 | 6.90 | 7.00 | 6.55 | qfq | 3,714,195 | 25,853,763 | 0.29% |
| 2024-09-06 | 7.04 | 7.09 | 6.98 | 6.98 | 6.53 | qfq | 2,983,358 | 20,968,080 | -1.13% |
| 2024-09-05 | 6.96 | 7.07 | 6.96 | 7.06 | 6.60 | qfq | 2,989,874 | 21,029,513 | 1.00% |
| 2024-09-04 | 6.98 | 7.05 | 6.94 | 6.99 | 6.54 | qfq | 3,243,994 | 22,678,142 | -0.43% |
| 2024-09-03 | 7.08 | 7.11 | 6.97 | 7.02 | 6.57 | qfq | 7,132,218 | 50,141,800 | -0.85% |
| 2024-09-02 | 7.17 | 7.26 | 7.08 | 7.08 | 6.62 | qfq | 8,681,378 | 62,209,834 | -1.39% |
| 2024-08-30 | 7.08 | 7.30 | 7.04 | 7.18 | 6.72 | qfq | 11,215,421 | 80,484,519 | 1.41% |
| 2024-08-29 | 7.12 | 7.15 | 6.93 | 7.08 | 6.62 | qfq | 16,577,169 | 116,831,447 | -2.61% |
| 2024-08-28 | 7.33 | 7.36 | 7.24 | 7.27 | 6.80 | qfq | 3,682,573 | 26,863,404 | -0.82% |
| 2024-08-27 | 7.28 | 7.34 | 7.26 | 7.33 | 6.86 | qfq | 3,375,646 | 24,639,466 | 0.55% |
| 2024-08-26 | 7.19 | 7.30 | 7.11 | 7.29 | 6.82 | qfq | 4,307,901 | 31,151,619 | 1.82% |
| 2024-08-23 | 7.19 | 7.23 | 7.13 | 7.16 | 6.70 | qfq | 5,012,201 | 35,934,584 | -0.97% |
| 2024-08-22 | 7.24 | 7.28 | 7.18 | 7.23 | 6.76 | qfq | 4,040,350 | 29,162,001 | 0.14% |
| 2024-08-21 | 7.31 | 7.33 | 7.20 | 7.22 | 6.75 | qfq | 4,419,000 | 32,065,016 | -1.37% |
| 2024-08-20 | 7.45 | 7.48 | 7.30 | 7.32 | 6.85 | qfq | 6,010,310 | 44,264,724 | -1.74% |
| 2024-08-19 | 7.35 | 7.46 | 7.33 | 7.45 | 6.97 | qfq | 5,061,350 | 37,488,568 | 0.95% |
| 2024-08-16 | 7.35 | 7.42 | 7.34 | 7.38 | 6.90 | qfq | 4,611,700 | 34,029,401 | 0.14% |
| 2024-08-15 | 7.31 | 7.39 | 7.29 | 7.37 | 6.89 | qfq | 4,943,600 | 36,335,961 | 0.55% |
| 2024-08-14 | 7.36 | 7.44 | 7.32 | 7.33 | 6.86 | qfq | 5,369,150 | 39,653,873 | -0.41% |
| 2024-08-13 | 7.26 | 7.38 | 7.21 | 7.36 | 6.88 | qfq | 6,694,500 | 48,883,645 | 0.55% |
| 2024-08-12 | 7.36 | 7.47 | 7.30 | 7.32 | 6.85 | qfq | 8,059,800 | 59,464,156 | 0.69% |
| 2024-08-09 | 7.32 | 7.39 | 7.26 | 7.27 | 6.80 | qfq | 3,683,400 | 27,031,858 | -0.55% |
| 2024-08-08 | 7.29 | 7.33 | 7.24 | 7.31 | 6.84 | qfq | 3,057,715 | 22,289,308 | 0.41% |
| 2024-08-07 | 7.27 | 7.35 | 7.22 | 7.28 | 6.81 | qfq | 3,811,000 | 27,763,193 | 0.00% |
| 2024-08-06 | 7.25 | 7.30 | 7.19 | 7.28 | 6.81 | qfq | 4,699,765 | 34,097,781 | 1.39% |
| 2024-08-05 | 7.26 | 7.38 | 7.18 | 7.18 | 6.72 | qfq | 6,839,435 | 49,742,399 | -1.64% |
| 2024-08-02 | 7.36 | 7.40 | 7.29 | 7.30 | 6.83 | qfq | 5,840,000 | 42,876,164 | -1.62% |
| 2024-08-01 | 7.57 | 7.57 | 7.41 | 7.42 | 6.94 | qfq | 9,185,728 | 68,545,272 | -1.72% |
| 2024-07-31 | 7.39 | 7.55 | 7.35 | 7.55 | 7.06 | qfq | 8,627,996 | 64,566,404 | 2.30% |
| 2024-07-30 | 7.38 | 7.40 | 7.30 | 7.38 | 6.90 | qfq | 3,746,715 | 27,585,639 | 0.14% |
| 2024-07-29 | 7.43 | 7.43 | 7.32 | 7.37 | 6.89 | qfq | 4,027,251 | 29,692,957 | -0.41% |
| 2024-07-26 | 7.30 | 7.42 | 7.29 | 7.40 | 6.92 | qfq | 5,074,651 | 37,436,723 | 0.82% |
| 2024-07-25 | 7.32 | 7.38 | 7.20 | 7.34 | 6.87 | qfq | 6,161,609 | 44,988,598 | -0.41% |
| 2024-07-24 | 7.29 | 7.48 | 7.21 | 7.37 | 6.89 | qfq | 8,610,551 | 63,218,690 | 1.66% |
| 2024-07-23 | 7.45 | 7.55 | 7.25 | 7.25 | 6.78 | qfq | 10,010,408 | 73,919,322 | -1.09% |
| 2024-07-22 | 7.38 | 7.41 | 7.29 | 7.33 | 6.86 | qfq | 5,071,651 | 37,202,650 | -0.54% |
| 2024-07-19 | 7.52 | 7.55 | 7.35 | 7.37 | 6.89 | qfq | 6,203,500 | 45,898,015 | -2.77% |
| 2024-07-18 | 7.43 | 7.58 | 7.35 | 7.58 | 7.09 | qfq | 5,222,200 | 39,012,195 | 1.34% |
| 2024-07-17 | 7.58 | 7.59 | 7.44 | 7.48 | 7.00 | qfq | 4,864,800 | 36,423,578 | -1.32% |
| 2024-07-16 | 7.75 | 7.76 | 7.54 | 7.58 | 7.09 | qfq | 7,089,401 | 53,914,650 | -1.94% |
| 2024-07-15 | 7.91 | 7.93 | 7.70 | 7.73 | 7.23 | qfq | 6,066,793 | 47,138,193 | -2.64% |
| 2024-07-12 | 7.91 | 8.12 | 7.89 | 7.94 | 7.43 | qfq | 7,438,868 | 59,499,681 | -0.25% |
| 2024-07-11 | 7.86 | 7.97 | 7.82 | 7.96 | 7.45 | qfq | 6,763,361 | 53,479,280 | 2.84% |
| 2024-07-10 | 7.86 | 7.91 | 7.73 | 7.74 | 7.24 | qfq | 5,390,894 | 42,157,960 | -2.27% |
| 2024-07-09 | 7.83 | 7.95 | 7.65 | 7.92 | 7.41 | qfq | 8,948,274 | 69,943,112 | 1.15% |
| 2024-07-08 | 7.98 | 8.06 | 7.80 | 7.83 | 7.32 | qfq | 7,878,100 | 62,161,362 | -2.13% |
| 2024-07-05 | 7.99 | 8.09 | 7.93 | 8.00 | 7.48 | qfq | 5,463,900 | 43,641,471 | -0.50% |
| 2024-07-04 | 8.18 | 8.25 | 7.99 | 8.04 | 7.52 | qfq | 5,250,742 | 42,587,207 | -2.07% |
| 2024-07-03 | 8.25 | 8.37 | 8.16 | 8.21 | 7.68 | qfq | 5,886,250 | 48,616,188 | -0.97% |
| 2024-07-02 | 8.33 | 8.37 | 8.18 | 8.29 | 7.75 | qfq | 6,822,700 | 56,420,286 | 0.24% |
| 2024-07-01 | 7.93 | 8.30 | 7.90 | 8.27 | 7.74 | qfq | 11,073,050 | 90,377,167 | 5.08% |
| 2024-06-28 | 7.69 | 8.00 | 7.68 | 7.87 | 7.36 | qfq | 7,435,650 | 58,554,324 | 2.08% |
| 2024-06-27 | 7.89 | 7.90 | 7.68 | 7.71 | 7.21 | qfq | 7,242,701 | 56,214,761 | -2.65% |
| 2024-06-26 | 7.87 | 7.94 | 7.83 | 7.92 | 7.41 | qfq | 6,328,400 | 50,003,563 | 0.64% |
| 2024-06-25 | 7.80 | 7.94 | 7.79 | 7.87 | 7.36 | qfq | 5,084,700 | 40,008,655 | 0.90% |
| 2024-06-24 | 7.98 | 8.02 | 7.75 | 7.80 | 7.30 | qfq | 6,435,850 | 50,448,974 | -2.86% |
| 2024-06-21 | 7.89 | 8.07 | 7.86 | 8.03 | 7.51 | qfq | 6,039,075 | 48,384,953 | 1.77% |
| 2024-06-20 | 8.06 | 8.07 | 7.85 | 7.89 | 7.38 | qfq | 6,060,350 | 48,031,625 | -1.99% |
| 2024-06-19 | 8.16 | 8.21 | 8.03 | 8.05 | 7.53 | qfq | 5,103,975 | 41,376,466 | -1.35% |
| 2024-06-18 | 8.14 | 8.24 | 8.08 | 8.16 | 7.63 | qfq | 6,823,028 | 55,657,026 | -1.21% |
| 2024-06-17 | 8.35 | 8.44 | 8.25 | 8.26 | 7.56 | qfq | 6,298,313 | 52,371,590 | -1.55% |
| 2024-06-14 | 8.37 | 8.48 | 8.32 | 8.39 | 7.68 | qfq | 5,796,930 | 48,598,287 | 0.12% |
| 2024-06-13 | 8.51 | 8.52 | 8.28 | 8.38 | 7.67 | qfq | 6,901,051 | 57,937,424 | -1.18% |
| 2024-06-12 | 8.44 | 8.53 | 8.42 | 8.48 | 7.76 | qfq | 6,647,851 | 56,357,172 | -0.24% |
| 2024-06-11 | 8.47 | 8.54 | 8.34 | 8.50 | 7.78 | qfq | 8,850,733 | 74,554,957 | -0.23% |
| 2024-06-07 | 8.27 | 8.56 | 8.26 | 8.52 | 7.80 | qfq | 12,260,750 | 103,158,692 | 3.40% |
| 2024-06-06 | 8.47 | 8.47 | 8.15 | 8.24 | 7.54 | qfq | 15,701,848 | 130,130,006 | -2.25% |
| 2024-06-05 | 8.63 | 8.64 | 8.38 | 8.43 | 7.71 | qfq | 8,207,630 | 69,853,628 | -2.43% |
| 2024-06-04 | 8.47 | 8.66 | 8.40 | 8.64 | 7.91 | qfq | 7,957,608 | 67,933,707 | 1.05% |
| 2024-06-03 | 8.65 | 8.69 | 8.44 | 8.55 | 7.82 | qfq | 12,372,630 | 105,817,240 | -1.61% |
| 2024-05-31 | 8.83 | 8.87 | 8.68 | 8.69 | 7.95 | qfq | 9,237,101 | 80,594,949 | -1.25% |
| 2024-05-30 | 8.72 | 8.90 | 8.72 | 8.80 | 8.05 | qfq | 11,170,004 | 98,520,201 | 0.34% |
| 2024-05-29 | 8.73 | 8.83 | 8.69 | 8.77 | 8.03 | qfq | 8,194,700 | 71,793,199 | 0.46% |
| 2024-05-28 | 8.80 | 8.88 | 8.70 | 8.73 | 7.99 | qfq | 8,892,300 | 78,000,097 | -0.80% |
| 2024-05-27 | 8.63 | 8.96 | 8.61 | 8.80 | 8.05 | qfq | 15,320,350 | 134,827,744 | 2.33% |
| 2024-05-24 | 8.51 | 8.77 | 8.48 | 8.60 | 7.87 | qfq | 9,744,800 | 84,113,510 | 0.94% |
| 2024-05-23 | 8.70 | 8.72 | 8.47 | 8.52 | 7.80 | qfq | 11,340,550 | 97,151,561 | -2.41% |
| 2024-05-22 | 8.80 | 8.80 | 8.67 | 8.73 | 7.99 | qfq | 7,963,550 | 69,521,422 | -0.23% |
| 2024-05-21 | 8.77 | 8.94 | 8.69 | 8.75 | 8.01 | qfq | 12,038,049 | 105,959,074 | -0.68% |
| 2024-05-20 | 8.59 | 8.91 | 8.56 | 8.81 | 8.06 | qfq | 15,299,006 | 133,705,102 | 2.56% |
| 2024-05-17 | 8.52 | 8.62 | 8.50 | 8.59 | 7.86 | qfq | 9,803,850 | 83,841,054 | 0.23% |
| 2024-05-16 | 8.70 | 8.82 | 8.49 | 8.57 | 7.84 | qfq | 18,590,558 | 160,665,385 | -1.72% |
| 2024-05-15 | 8.88 | 9.09 | 8.69 | 8.72 | 7.98 | qfq | 20,155,486 | 178,727,000 | -2.79% |
| 2024-05-14 | 8.54 | 8.99 | 8.47 | 8.97 | 8.21 | qfq | 26,558,264 | 232,633,213 | 5.04% |
| 2024-05-13 | 8.49 | 8.65 | 8.35 | 8.54 | 7.81 | qfq | 17,087,559 | 145,526,537 | 1.43% |
| 2024-05-10 | 8.49 | 8.56 | 8.28 | 8.42 | 7.70 | qfq | 17,339,015 | 145,794,766 | -0.71% |
| 2024-05-09 | 8.50 | 8.64 | 8.41 | 8.48 | 7.76 | qfq | 15,299,275 | 130,331,941 | 0.00% |
| 2024-05-08 | 8.57 | 8.80 | 8.45 | 8.48 | 7.76 | qfq | 19,578,799 | 168,377,252 | -0.82% |
| 2024-05-07 | 8.50 | 8.58 | 8.38 | 8.55 | 7.82 | qfq | 21,476,136 | 182,161,168 | 0.83% |
| 2024-05-06 | 8.00 | 8.65 | 7.99 | 8.48 | 7.76 | qfq | 44,066,306 | 367,960,282 | 7.89% |
| 2024-04-30 | 7.71 | 7.91 | 7.71 | 7.86 | 7.19 | qfq | 28,639,700 | 223,470,542 | 2.08% |
| 2024-04-29 | 7.70 | 7.70 | 7.52 | 7.70 | 7.05 | qfq | 37,597,420 | 288,308,026 | 10.00% |
| 2024-04-26 | 6.96 | 7.00 | 6.88 | 7.00 | 6.41 | qfq | 6,959,900 | 48,352,068 | 0.43% |
| 2024-04-25 | 6.89 | 7.02 | 6.86 | 6.97 | 6.38 | qfq | 4,993,117 | 34,702,956 | 0.87% |
| 2024-04-24 | 6.83 | 6.94 | 6.82 | 6.91 | 6.32 | qfq | 4,193,550 | 28,872,431 | 1.02% |
| 2024-04-23 | 7.00 | 7.02 | 6.83 | 6.84 | 6.26 | qfq | 5,375,837 | 37,128,947 | -2.01% |
| 2024-04-22 | 7.12 | 7.18 | 6.96 | 6.98 | 6.39 | qfq | 6,044,151 | 42,565,436 | -2.38% |
| 2024-04-19 | 7.02 | 7.21 | 7.01 | 7.15 | 6.54 | qfq | 6,061,034 | 43,281,936 | 1.27% |
| 2024-04-18 | 7.06 | 7.17 | 7.04 | 7.06 | 6.46 | qfq | 6,316,734 | 44,773,644 | -0.42% |
| 2024-04-17 | 6.79 | 7.09 | 6.78 | 7.09 | 6.49 | qfq | 9,050,851 | 63,042,514 | 5.19% |
| 2024-04-16 | 7.01 | 7.04 | 6.70 | 6.74 | 6.17 | qfq | 10,292,110 | 70,463,289 | -3.85% |
| 2024-04-15 | 7.11 | 7.19 | 6.91 | 7.01 | 6.41 | qfq | 11,233,156 | 79,140,101 | -1.68% |
| 2024-04-12 | 7.23 | 7.25 | 7.10 | 7.13 | 6.52 | qfq | 5,969,091 | 42,854,373 | -1.38% |
| 2024-04-11 | 7.11 | 7.33 | 7.06 | 7.23 | 6.62 | qfq | 9,895,523 | 71,829,880 | 1.26% |
| 2024-04-10 | 7.25 | 7.31 | 7.04 | 7.14 | 6.53 | qfq | 7,261,030 | 51,951,970 | -1.52% |
| 2024-04-09 | 7.28 | 7.30 | 7.21 | 7.25 | 6.63 | qfq | 6,096,250 | 44,181,315 | -0.41% |
| 2024-04-08 | 7.42 | 7.44 | 7.23 | 7.28 | 6.66 | qfq | 8,285,222 | 60,809,471 | -2.28% |
| 2024-04-03 | 7.38 | 7.47 | 7.34 | 7.45 | 6.82 | qfq | 9,071,927 | 67,281,066 | 0.95% |
| 2024-04-02 | 7.32 | 7.41 | 7.29 | 7.38 | 6.75 | qfq | 12,045,541 | 88,501,630 | 0.41% |
| 2024-04-01 | 7.28 | 7.39 | 7.07 | 7.35 | 6.73 | qfq | 21,717,564 | 156,780,899 | -1.47% |
| 2024-03-29 | 7.29 | 7.48 | 7.28 | 7.46 | 6.83 | qfq | 11,763,517 | 86,704,486 | 2.19% |
| 2024-03-28 | 7.23 | 7.37 | 7.20 | 7.30 | 6.68 | qfq | 6,997,745 | 51,067,973 | 0.69% |
| 2024-03-27 | 7.39 | 7.43 | 7.25 | 7.25 | 6.63 | qfq | 8,055,750 | 59,093,120 | -2.16% |
| 2024-03-26 | 7.20 | 7.42 | 7.15 | 7.41 | 6.78 | qfq | 9,487,252 | 69,272,379 | 3.20% |
| 2024-03-25 | 7.23 | 7.31 | 7.18 | 7.18 | 6.57 | qfq | 5,205,114 | 37,742,122 | -0.83% |
| 2024-03-22 | 7.31 | 7.34 | 7.16 | 7.24 | 6.63 | qfq | 6,104,077 | 44,202,567 | -0.82% |
| 2024-03-21 | 7.31 | 7.36 | 7.24 | 7.30 | 6.68 | qfq | 5,128,464 | 37,422,678 | 0.27% |
| 2024-03-20 | 7.29 | 7.33 | 7.25 | 7.28 | 6.66 | qfq | 5,593,454 | 40,736,100 | -0.41% |
| 2024-03-19 | 7.31 | 7.40 | 7.28 | 7.31 | 6.69 | qfq | 6,566,136 | 48,146,226 | 0.00% |
| 2024-03-18 | 7.36 | 7.39 | 7.25 | 7.31 | 6.69 | qfq | 9,772,104 | 71,364,093 | 0.14% |
| 2024-03-15 | 7.11 | 7.30 | 7.10 | 7.30 | 6.68 | qfq | 9,248,768 | 66,730,384 | 2.10% |
| 2024-03-14 | 7.03 | 7.17 | 7.03 | 7.15 | 6.54 | qfq | 9,543,298 | 67,955,685 | 1.71% |
| 2024-03-13 | 7.08 | 7.11 | 6.98 | 7.03 | 6.43 | qfq | 6,219,610 | 43,701,996 | -0.71% |
| 2024-03-12 | 7.09 | 7.12 | 7.04 | 7.08 | 6.48 | qfq | 5,743,306 | 40,626,146 | -0.14% |
| 2024-03-11 | 6.97 | 7.12 | 6.96 | 7.09 | 6.49 | qfq | 8,372,618 | 59,168,475 | 2.01% |
| 2024-03-08 | 6.92 | 6.96 | 6.88 | 6.95 | 6.36 | qfq | 3,936,729 | 27,265,986 | 0.14% |
| 2024-03-07 | 6.92 | 7.08 | 6.89 | 6.94 | 6.35 | qfq | 8,481,847 | 59,110,326 | 0.43% |
| 2024-03-06 | 6.85 | 6.98 | 6.82 | 6.91 | 6.32 | qfq | 5,263,020 | 36,306,562 | 0.44% |
| 2024-03-05 | 6.99 | 7.00 | 6.82 | 6.88 | 6.30 | qfq | 7,158,697 | 49,421,080 | -2.27% |
| 2024-03-04 | 6.89 | 7.06 | 6.86 | 7.04 | 6.44 | qfq | 10,660,267 | 74,073,570 | 1.73% |
| 2024-03-01 | 6.80 | 6.93 | 6.76 | 6.92 | 6.33 | qfq | 8,108,293 | 55,576,845 | 1.62% |
| 2024-02-29 | 6.62 | 6.81 | 6.62 | 6.81 | 6.23 | qfq | 7,229,993 | 48,768,532 | 1.79% |
| 2024-02-28 | 6.90 | 7.07 | 6.69 | 6.69 | 6.12 | qfq | 13,360,315 | 91,999,504 | -3.18% |
| 2024-02-27 | 6.86 | 6.91 | 6.81 | 6.91 | 6.32 | qfq | 8,060,693 | 55,276,033 | 0.58% |
| 2024-02-26 | 6.90 | 6.95 | 6.80 | 6.87 | 6.29 | qfq | 9,347,659 | 64,195,288 | -0.29% |
| 2024-02-23 | 6.88 | 6.90 | 6.79 | 6.89 | 6.30 | qfq | 7,050,303 | 48,272,951 | 0.15% |
| 2024-02-22 | 6.85 | 6.94 | 6.78 | 6.88 | 6.30 | qfq | 5,728,000 | 39,231,699 | 0.29% |
| 2024-02-21 | 6.80 | 6.96 | 6.70 | 6.86 | 6.28 | qfq | 8,015,900 | 55,164,535 | 0.44% |
| 2024-02-20 | 6.86 | 6.92 | 6.73 | 6.83 | 6.25 | qfq | 6,317,650 | 43,169,316 | -0.87% |
| 2024-02-19 | 6.74 | 6.99 | 6.72 | 6.89 | 6.30 | qfq | 14,720,112 | 101,327,698 | 2.84% |
| 2024-02-08 | 6.29 | 6.74 | 6.21 | 6.70 | 6.13 | qfq | 16,810,674 | 108,507,057 | 6.86% |
| 2024-02-07 | 6.19 | 6.32 | 6.03 | 6.27 | 5.74 | qfq | 14,357,296 | 89,312,375 | 1.29% |
| 2024-02-06 | 5.83 | 6.33 | 5.60 | 6.19 | 5.66 | qfq | 15,975,777 | 94,731,652 | 3.86% |
| 2024-02-05 | 6.48 | 6.52 | 5.83 | 5.96 | 5.45 | qfq | 17,640,929 | 107,645,098 | -5.55% |
| 2024-02-02 | 6.55 | 6.58 | 6.10 | 6.31 | 5.77 | qfq | 11,187,969 | 71,113,105 | -3.37% |
| 2024-02-01 | 6.69 | 6.71 | 6.49 | 6.53 | 5.98 | qfq | 8,414,377 | 55,412,430 | -1.95% |
| 2024-01-31 | 6.77 | 6.86 | 6.63 | 6.66 | 6.09 | qfq | 8,802,311 | 59,402,144 | -1.48% |
| 2024-01-30 | 7.03 | 7.05 | 6.73 | 6.76 | 6.19 | qfq | 8,740,499 | 60,314,307 | -2.73% |
| 2024-01-29 | 7.06 | 7.11 | 6.93 | 6.95 | 6.36 | qfq | 5,647,972 | 39,588,003 | -1.70% |
| 2024-01-26 | 6.95 | 7.15 | 6.93 | 7.07 | 6.47 | qfq | 6,602,511 | 46,702,193 | 1.73% |
| 2024-01-25 | 6.65 | 6.96 | 6.62 | 6.95 | 6.36 | qfq | 8,410,966 | 57,688,020 | 4.51% |
| 2024-01-24 | 6.52 | 6.66 | 6.41 | 6.65 | 6.09 | qfq | 6,841,504 | 44,787,710 | 2.31% |
| 2024-01-23 | 6.38 | 6.53 | 6.21 | 6.50 | 5.95 | qfq | 9,205,615 | 58,648,222 | 2.36% |
| 2024-01-22 | 6.78 | 6.85 | 6.32 | 6.35 | 5.81 | qfq | 9,567,950 | 63,006,494 | -6.75% |
| 2024-01-19 | 6.93 | 6.98 | 6.79 | 6.81 | 6.23 | qfq | 6,678,239 | 45,861,852 | -2.01% |
| 2024-01-18 | 7.06 | 7.07 | 6.79 | 6.95 | 6.36 | qfq | 8,379,500 | 57,744,202 | -1.84% |
| 2024-01-17 | 7.16 | 7.24 | 7.07 | 7.08 | 6.48 | qfq | 5,123,255 | 36,710,213 | -0.98% |
| 2024-01-16 | 7.20 | 7.21 | 7.06 | 7.15 | 6.54 | qfq | 5,488,935 | 39,134,840 | 0.14% |
| 2024-01-15 | 7.23 | 7.23 | 7.13 | 7.14 | 6.53 | qfq | 6,604,678 | 47,300,231 | -1.52% |
| 2024-01-12 | 7.25 | 7.42 | 7.15 | 7.25 | 6.63 | qfq | 13,619,623 | 99,512,917 | 1.54% |
| 2024-01-11 | 7.10 | 7.18 | 7.07 | 7.14 | 6.53 | qfq | 4,265,957 | 30,419,155 | 0.85% |
| 2024-01-10 | 7.12 | 7.13 | 7.06 | 7.08 | 6.48 | qfq | 3,314,550 | 23,523,004 | -0.70% |
| 2024-01-09 | 7.09 | 7.14 | 7.05 | 7.13 | 6.52 | qfq | 4,377,901 | 31,040,899 | 0.56% |
| 2024-01-08 | 7.20 | 7.20 | 7.07 | 7.09 | 6.49 | qfq | 4,677,423 | 33,344,501 | -1.53% |
| 2024-01-05 | 7.22 | 7.27 | 7.16 | 7.20 | 6.59 | qfq | 6,180,400 | 44,637,430 | -0.28% |
| 2024-01-04 | 7.18 | 7.24 | 7.15 | 7.22 | 6.61 | qfq | 5,853,101 | 42,160,590 | 0.70% |
| 2024-01-03 | 7.12 | 7.17 | 7.08 | 7.17 | 6.56 | qfq | 5,394,200 | 38,491,387 | 0.84% |
| 2024-01-02 | 6.94 | 7.15 | 6.93 | 7.11 | 6.51 | qfq | 6,356,700 | 45,078,411 | 2.45% |
| 2023-12-29 | 6.85 | 6.96 | 6.85 | 6.94 | 6.35 | qfq | 3,451,008 | 23,865,933 | 0.87% |
| 2023-12-28 | 6.78 | 6.90 | 6.76 | 6.88 | 6.30 | qfq | 4,503,916 | 30,847,982 | 0.88% |
| 2023-12-27 | 6.81 | 6.83 | 6.74 | 6.82 | 6.24 | qfq | 2,912,418 | 19,762,387 | 0.59% |
| 2023-12-26 | 6.81 | 6.84 | 6.77 | 6.78 | 6.20 | qfq | 3,249,500 | 22,107,588 | -0.44% |
| 2023-12-25 | 6.85 | 6.87 | 6.76 | 6.81 | 6.23 | qfq | 4,016,500 | 27,312,248 | -0.87% |
| 2023-12-22 | 6.85 | 6.94 | 6.80 | 6.87 | 6.29 | qfq | 4,815,814 | 33,110,412 | 0.00% |
| 2023-12-21 | 6.83 | 6.89 | 6.73 | 6.87 | 6.29 | qfq | 4,735,000 | 32,275,277 | 0.29% |
| 2023-12-20 | 6.93 | 6.97 | 6.84 | 6.85 | 6.27 | qfq | 4,425,151 | 30,576,191 | -0.72% |
| 2023-12-19 | 7.05 | 7.08 | 6.84 | 6.90 | 6.31 | qfq | 6,763,351 | 46,901,791 | -2.13% |
| 2023-12-18 | 7.14 | 7.14 | 7.04 | 7.05 | 6.45 | qfq | 4,831,150 | 34,179,393 | -1.12% |
| 2023-12-15 | 7.15 | 7.17 | 7.10 | 7.13 | 6.52 | qfq | 3,484,450 | 24,840,517 | -0.14% |
| 2023-12-14 | 7.06 | 7.20 | 7.05 | 7.14 | 6.53 | qfq | 4,587,230 | 32,732,524 | 1.13% |
| 2023-12-13 | 7.05 | 7.13 | 7.03 | 7.06 | 6.46 | qfq | 3,800,648 | 26,915,596 | 0.14% |
| 2023-12-12 | 6.96 | 7.05 | 6.95 | 7.05 | 6.45 | qfq | 3,752,949 | 26,290,619 | 0.86% |
| 2023-12-11 | 7.01 | 7.01 | 6.88 | 6.99 | 6.40 | qfq | 7,322,700 | 50,828,559 | 0.29% |
| 2023-12-08 | 7.07 | 7.13 | 6.96 | 6.97 | 6.38 | qfq | 6,325,056 | 44,413,550 | -0.71% |
| 2023-12-07 | 7.09 | 7.10 | 7.00 | 7.02 | 6.42 | qfq | 4,920,815 | 34,584,966 | -0.85% |
| 2023-12-06 | 7.04 | 7.11 | 7.00 | 7.08 | 6.48 | qfq | 3,873,700 | 27,378,115 | 0.43% |
| 2023-12-05 | 7.15 | 7.16 | 7.04 | 7.05 | 6.45 | qfq | 4,957,535 | 35,171,078 | -1.40% |
| 2023-12-04 | 7.20 | 7.24 | 7.13 | 7.15 | 6.54 | qfq | 6,505,955 | 46,587,325 | -0.42% |
| 2023-12-01 | 7.15 | 7.21 | 7.13 | 7.18 | 6.57 | qfq | 4,506,100 | 32,326,660 | 0.42% |
| 2023-11-30 | 7.22 | 7.22 | 7.09 | 7.15 | 6.54 | qfq | 5,519,250 | 39,405,101 | -0.69% |
| 2023-11-29 | 7.26 | 7.27 | 7.19 | 7.20 | 6.59 | qfq | 3,406,750 | 24,613,569 | -0.96% |
| 2023-11-28 | 7.22 | 7.29 | 7.18 | 7.27 | 6.65 | qfq | 4,447,519 | 32,235,215 | 0.55% |
| 2023-11-27 | 7.23 | 7.27 | 7.19 | 7.23 | 6.62 | qfq | 5,127,200 | 36,986,727 | -0.28% |
| 2023-11-24 | 7.28 | 7.31 | 7.21 | 7.25 | 6.63 | qfq | 3,696,550 | 26,814,644 | -0.55% |
| 2023-11-23 | 7.21 | 7.34 | 7.17 | 7.29 | 6.67 | qfq | 5,994,400 | 43,536,398 | 1.11% |
| 2023-11-22 | 7.22 | 7.28 | 7.21 | 7.21 | 6.60 | qfq | 3,563,808 | 25,823,141 | -0.41% |
| 2023-11-21 | 7.25 | 7.29 | 7.21 | 7.24 | 6.63 | qfq | 5,101,700 | 37,013,240 | 0.14% |
| 2023-11-20 | 7.19 | 7.26 | 7.18 | 7.23 | 6.62 | qfq | 4,801,802 | 34,660,386 | 0.70% |
| 2023-11-17 | 7.18 | 7.21 | 7.15 | 7.18 | 6.57 | qfq | 3,605,146 | 25,870,223 | -0.14% |
| 2023-11-16 | 7.23 | 7.25 | 7.19 | 7.19 | 6.58 | qfq | 4,602,850 | 33,240,797 | -0.42% |
| 2023-11-15 | 7.20 | 7.28 | 7.16 | 7.22 | 6.61 | qfq | 6,603,333 | 47,697,300 | 0.70% |
| 2023-11-14 | 7.22 | 7.23 | 7.12 | 7.17 | 6.56 | qfq | 6,401,235 | 45,831,529 | -0.69% |
| 2023-11-13 | 7.16 | 7.22 | 7.14 | 7.22 | 6.61 | qfq | 6,165,786 | 44,275,121 | 0.70% |
| 2023-11-10 | 7.10 | 7.21 | 7.06 | 7.17 | 6.56 | qfq | 5,988,050 | 42,678,769 | 0.84% |
| 2023-11-09 | 7.13 | 7.20 | 7.10 | 7.11 | 6.51 | qfq | 6,334,000 | 45,243,498 | -0.56% |
| 2023-11-08 | 7.21 | 7.23 | 7.12 | 7.15 | 6.54 | qfq | 5,208,650 | 37,231,818 | -0.42% |
| 2023-11-07 | 7.18 | 7.20 | 7.08 | 7.18 | 6.57 | qfq | 6,708,350 | 47,935,496 | 0.28% |
| 2023-11-06 | 7.15 | 7.19 | 7.12 | 7.16 | 6.55 | qfq | 7,786,050 | 55,688,571 | 0.70% |
| 2023-11-03 | 7.15 | 7.20 | 7.11 | 7.11 | 6.51 | qfq | 5,723,000 | 40,916,565 | -0.56% |
| 2023-11-02 | 7.16 | 7.21 | 7.15 | 7.15 | 6.54 | qfq | 4,330,300 | 31,072,280 | -0.42% |
| 2023-11-01 | 7.18 | 7.23 | 7.14 | 7.18 | 6.57 | qfq | 5,137,948 | 36,867,674 | 0.14% |
| 2023-10-31 | 7.17 | 7.20 | 7.11 | 7.17 | 6.56 | qfq | 8,643,372 | 61,899,843 | 0.28% |
| 2023-10-30 | 7.44 | 7.49 | 7.11 | 7.15 | 6.54 | qfq | 17,852,063 | 128,477,956 | -3.64% |
| 2023-10-27 | 7.30 | 7.49 | 7.30 | 7.42 | 6.79 | qfq | 8,667,077 | 64,188,766 | 1.78% |
| 2023-10-26 | 7.26 | 7.32 | 7.18 | 7.29 | 6.67 | qfq | 4,593,859 | 33,438,407 | -0.14% |
| 2023-10-25 | 7.27 | 7.36 | 7.24 | 7.30 | 6.68 | qfq | 6,250,931 | 45,566,465 | 2.67% |
| 2023-10-24 | 6.96 | 7.15 | 6.94 | 7.11 | 6.51 | qfq | 5,064,133 | 35,773,362 | 2.45% |
| 2023-10-23 | 7.15 | 7.15 | 6.89 | 6.94 | 6.35 | qfq | 5,125,555 | 35,706,521 | -1.84% |
| 2023-10-20 | 7.08 | 7.15 | 7.05 | 7.07 | 6.47 | qfq | 4,385,301 | 31,142,258 | -0.84% |
| 2023-10-19 | 7.19 | 7.23 | 7.08 | 7.13 | 6.52 | qfq | 4,695,350 | 33,620,547 | 0.00% |
| 2023-10-18 | 7.29 | 7.30 | 7.12 | 7.13 | 6.52 | qfq | 5,210,203 | 37,433,331 | -2.19% |
| 2023-10-17 | 7.33 | 7.39 | 7.27 | 7.29 | 6.67 | qfq | 3,713,993 | 27,205,311 | -0.55% |
| 2023-10-16 | 7.32 | 7.35 | 7.25 | 7.33 | 6.71 | qfq | 4,972,895 | 36,294,765 | 0.14% |
| 2023-10-13 | 7.35 | 7.42 | 7.30 | 7.32 | 6.70 | qfq | 6,884,493 | 50,545,531 | -2.14% |
| 2023-10-12 | 7.46 | 7.51 | 7.40 | 7.48 | 6.84 | qfq | 5,309,021 | 39,659,624 | 0.54% |
| 2023-10-11 | 7.51 | 7.56 | 7.43 | 7.44 | 6.81 | qfq | 4,934,518 | 36,933,536 | -1.06% |
| 2023-10-10 | 7.68 | 7.69 | 7.48 | 7.52 | 6.88 | qfq | 5,684,000 | 42,936,841 | -0.92% |
| 2023-10-09 | 7.70 | 7.71 | 7.56 | 7.59 | 6.95 | qfq | 5,780,250 | 43,988,943 | -1.56% |
| 2023-09-28 | 7.66 | 7.76 | 7.64 | 7.71 | 7.06 | qfq | 5,084,767 | 39,195,256 | 0.65% |
| 2023-09-27 | 7.62 | 7.68 | 7.60 | 7.66 | 7.01 | qfq | 5,129,117 | 39,199,015 | 0.26% |
| 2023-09-26 | 7.58 | 7.67 | 7.54 | 7.64 | 6.99 | qfq | 6,745,617 | 51,381,064 | 0.66% |
| 2023-09-25 | 7.58 | 7.64 | 7.49 | 7.59 | 6.95 | qfq | 5,941,200 | 45,108,212 | 0.00% |
| 2023-09-22 | 7.52 | 7.60 | 7.49 | 7.59 | 6.95 | qfq | 4,680,300 | 35,383,948 | 0.80% |
| 2023-09-21 | 7.61 | 7.65 | 7.52 | 7.53 | 6.89 | qfq | 5,823,400 | 44,111,814 | -1.18% |
| 2023-09-20 | 7.69 | 7.69 | 7.61 | 7.62 | 6.97 | qfq | 4,494,800 | 34,385,000 | -0.26% |
| 2023-09-19 | 7.70 | 7.74 | 7.64 | 7.64 | 6.99 | qfq | 5,379,259 | 41,304,179 | -0.26% |
| 2023-09-18 | 7.70 | 7.70 | 7.51 | 7.66 | 7.01 | qfq | 7,130,582 | 54,246,565 | -0.39% |
| 2023-09-15 | 7.64 | 7.72 | 7.56 | 7.69 | 7.04 | qfq | 6,998,650 | 53,621,999 | 0.65% |
| 2023-09-14 | 7.67 | 7.70 | 7.61 | 7.64 | 6.99 | qfq | 4,305,096 | 32,927,493 | -0.52% |
| 2023-09-13 | 7.56 | 7.72 | 7.56 | 7.68 | 7.03 | qfq | 6,108,348 | 46,782,445 | 0.92% |
| 2023-09-12 | 7.58 | 7.66 | 7.54 | 7.61 | 6.96 | qfq | 5,678,301 | 43,276,560 | 0.13% |
| 2023-09-11 | 7.46 | 7.61 | 7.44 | 7.60 | 6.95 | qfq | 7,012,591 | 52,965,891 | 1.88% |
| 2023-09-08 | 7.51 | 7.55 | 7.37 | 7.46 | 6.83 | qfq | 6,219,501 | 46,385,380 | -0.67% |
| 2023-09-07 | 7.60 | 7.64 | 7.49 | 7.51 | 6.87 | qfq | 8,877,809 | 67,151,718 | -1.57% |
| 2023-09-06 | 7.79 | 7.79 | 7.63 | 7.63 | 6.98 | qfq | 9,926,815 | 76,063,845 | -1.80% |
| 2023-09-05 | 7.97 | 7.97 | 7.70 | 7.77 | 7.11 | qfq | 13,309,148 | 103,368,318 | -2.88% |
| 2023-09-04 | 7.80 | 8.05 | 7.80 | 8.00 | 7.32 | qfq | 14,968,503 | 119,071,212 | 2.56% |
| 2023-09-01 | 7.81 | 7.86 | 7.72 | 7.80 | 7.14 | qfq | 9,966,658 | 77,708,780 | -0.26% |
| 2023-08-31 | 8.09 | 8.13 | 7.79 | 7.82 | 7.16 | qfq | 15,967,573 | 125,994,640 | -4.05% |
| 2023-08-30 | 8.38 | 8.42 | 8.05 | 8.15 | 7.46 | qfq | 22,134,614 | 180,881,750 | -3.66% |
| 2023-08-29 | 8.20 | 8.62 | 8.15 | 8.46 | 7.74 | qfq | 32,161,224 | 270,548,221 | 4.44% |
| 2023-08-28 | 8.36 | 8.37 | 8.02 | 8.10 | 7.41 | qfq | 26,181,655 | 214,333,412 | 2.40% |
| 2023-08-25 | 7.76 | 8.17 | 7.75 | 7.91 | 7.24 | qfq | 19,970,904 | 159,824,707 | 1.15% |
| 2023-08-24 | 7.68 | 7.98 | 7.68 | 7.82 | 7.16 | qfq | 22,602,878 | 176,383,714 | -1.26% |
| 2023-08-23 | 7.61 | 8.27 | 7.61 | 7.92 | 7.25 | qfq | 33,748,538 | 269,340,399 | 2.59% |
| 2023-08-22 | 8.40 | 8.41 | 7.63 | 7.72 | 7.06 | qfq | 41,514,568 | 325,415,303 | -8.96% |
| 2023-08-21 | 8.08 | 8.48 | 8.03 | 8.48 | 7.76 | qfq | 26,518,944 | 219,875,680 | 5.60% |
| 2023-08-18 | 8.00 | 8.20 | 7.93 | 8.03 | 7.35 | qfq | 12,391,397 | 100,036,001 | 0.75% |
| 2023-08-17 | 7.84 | 7.98 | 7.82 | 7.97 | 7.29 | qfq | 5,951,069 | 46,902,091 | 0.89% |
| 2023-08-16 | 7.88 | 8.00 | 7.80 | 7.90 | 7.23 | qfq | 5,762,701 | 45,517,600 | 0.13% |
| 2023-08-15 | 7.86 | 7.94 | 7.81 | 7.89 | 7.22 | qfq | 6,490,705 | 51,107,167 | 0.13% |
| 2023-08-14 | 7.68 | 7.91 | 7.66 | 7.88 | 7.21 | qfq | 6,660,563 | 51,903,168 | 1.94% |
| 2023-08-11 | 7.85 | 7.90 | 7.73 | 7.73 | 7.07 | qfq | 6,868,900 | 53,572,676 | -1.78% |
| 2023-08-10 | 7.79 | 7.88 | 7.75 | 7.87 | 7.20 | qfq | 4,419,649 | 34,650,941 | 1.03% |
| 2023-08-09 | 7.80 | 7.84 | 7.74 | 7.79 | 7.13 | qfq | 5,321,994 | 41,541,597 | -0.26% |
| 2023-08-08 | 7.78 | 7.88 | 7.76 | 7.81 | 7.15 | qfq | 6,033,031 | 47,115,172 | 0.00% |
| 2023-08-07 | 8.01 | 8.01 | 7.70 | 7.81 | 7.15 | qfq | 9,845,231 | 77,059,929 | -2.13% |
| 2023-08-04 | 8.01 | 8.08 | 7.97 | 7.98 | 7.30 | qfq | 7,040,905 | 56,493,035 | -0.25% |
| 2023-08-03 | 8.03 | 8.08 | 7.96 | 8.00 | 7.32 | qfq | 6,418,021 | 51,337,811 | -1.23% |
| 2023-08-02 | 8.07 | 8.30 | 8.02 | 8.10 | 7.41 | qfq | 10,179,351 | 82,203,273 | -0.25% |
| 2023-08-01 | 8.01 | 8.13 | 7.96 | 8.12 | 7.43 | qfq | 14,442,508 | 116,317,943 | 1.00% |
| 2023-07-31 | 7.82 | 8.08 | 7.79 | 8.04 | 7.36 | qfq | 16,095,061 | 127,974,987 | 1.52% |
| 2023-07-28 | 7.89 | 8.13 | 7.81 | 7.92 | 7.25 | qfq | 16,067,972 | 127,415,041 | 1.02% |
| 2023-07-27 | 7.94 | 8.01 | 7.81 | 7.84 | 7.17 | qfq | 16,808,308 | 132,723,930 | -2.97% |
| 2023-07-26 | 7.87 | 8.13 | 7.82 | 8.08 | 7.39 | qfq | 22,759,954 | 182,642,610 | 3.06% |
| 2023-07-25 | 7.93 | 8.01 | 7.78 | 7.84 | 7.17 | qfq | 12,283,405 | 96,395,923 | -0.51% |
| 2023-07-24 | 7.88 | 7.95 | 7.77 | 7.88 | 7.21 | qfq | 11,138,850 | 87,734,218 | 0.51% |
| 2023-07-21 | 7.85 | 8.02 | 7.82 | 7.84 | 7.17 | qfq | 15,112,480 | 119,514,157 | -1.26% |
| 2023-07-20 | 8.00 | 8.06 | 7.90 | 7.94 | 7.27 | qfq | 19,719,784 | 157,217,447 | -0.13% |
| 2023-07-19 | 8.02 | 8.42 | 7.88 | 7.95 | 7.27 | qfq | 34,430,726 | 277,148,736 | -0.50% |
| 2023-07-18 | 8.10 | 8.17 | 7.79 | 7.99 | 7.31 | qfq | 51,961,272 | 415,064,461 | 0.63% |