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
兴蓉环境000598.SZ
最近收盘价6.972026-07-17
最近交易日2026-07-17
成交量（股）46,730,796
成交额（元）328,486,455
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.2352 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.187 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.92 | 7.08 | 6.88 | 6.97 | 6.97 | qfq | 46,730,796 | 328,486,455 | 0.87% |
| 2026-07-16 | 6.90 | 6.97 | 6.84 | 6.91 | 6.91 | qfq | 26,881,021 | 185,728,976 | 0.14% |
| 2026-07-15 | 6.79 | 6.92 | 6.73 | 6.90 | 6.90 | qfq | 27,868,333 | 191,252,206 | 1.77% |
| 2026-07-14 | 6.62 | 6.82 | 6.58 | 6.78 | 6.78 | qfq | 28,158,262 | 189,858,735 | -0.88% |
| 2026-07-13 | 6.71 | 6.86 | 6.69 | 6.84 | 6.60 | qfq | 25,079,576 | 171,133,772 | 1.63% |
| 2026-07-10 | 6.74 | 6.74 | 6.63 | 6.73 | 6.50 | qfq | 19,268,999 | 129,108,631 | 0.30% |
| 2026-07-09 | 6.71 | 6.75 | 6.66 | 6.71 | 6.48 | qfq | 17,617,515 | 117,963,147 | -0.15% |
| 2026-07-08 | 6.65 | 6.78 | 6.62 | 6.72 | 6.49 | qfq | 24,407,828 | 163,862,863 | 1.05% |
| 2026-07-07 | 6.66 | 6.68 | 6.58 | 6.65 | 6.42 | qfq | 20,368,600 | 135,126,077 | -0.30% |
| 2026-07-06 | 6.59 | 6.69 | 6.51 | 6.67 | 6.44 | qfq | 28,805,092 | 190,426,119 | 1.99% |
| 2026-07-03 | 6.62 | 6.70 | 6.53 | 6.54 | 6.32 | qfq | 29,037,606 | 191,377,184 | -1.65% |
| 2026-07-02 | 6.53 | 6.68 | 6.50 | 6.65 | 6.42 | qfq | 21,231,324 | 140,451,564 | 1.99% |
| 2026-07-01 | 6.40 | 6.53 | 6.40 | 6.52 | 6.30 | qfq | 21,270,919 | 137,613,860 | 1.56% |
| 2026-06-30 | 6.42 | 6.49 | 6.35 | 6.42 | 6.20 | qfq | 15,914,553 | 101,875,341 | -0.62% |
| 2026-06-29 | 6.46 | 6.51 | 6.20 | 6.46 | 6.24 | qfq | 33,293,577 | 212,190,879 | 0.00% |
| 2026-06-26 | 6.59 | 6.70 | 6.45 | 6.46 | 6.24 | qfq | 27,718,004 | 181,327,253 | -1.07% |
| 2026-06-25 | 6.66 | 6.68 | 6.46 | 6.53 | 6.31 | qfq | 28,131,615 | 183,837,125 | -1.95% |
| 2026-06-24 | 6.75 | 6.79 | 6.61 | 6.66 | 6.43 | qfq | 21,661,887 | 144,877,046 | -1.19% |
| 2026-06-23 | 6.66 | 6.81 | 6.65 | 6.74 | 6.51 | qfq | 25,037,579 | 169,122,022 | 0.75% |
| 2026-06-22 | 6.76 | 6.76 | 6.48 | 6.69 | 6.46 | qfq | 36,225,268 | 238,901,632 | -1.47% |
| 2026-06-18 | 6.88 | 6.90 | 6.71 | 6.79 | 6.56 | qfq | 27,567,500 | 186,946,116 | -1.74% |
| 2026-06-17 | 6.91 | 6.96 | 6.83 | 6.91 | 6.67 | qfq | 22,287,559 | 153,508,905 | -0.14% |
| 2026-06-16 | 6.95 | 7.00 | 6.90 | 6.92 | 6.68 | qfq | 19,012,060 | 132,189,287 | -1.00% |
| 2026-06-15 | 7.03 | 7.08 | 6.90 | 6.99 | 6.75 | qfq | 26,335,482 | 183,715,085 | -0.57% |
| 2026-06-12 | 6.95 | 7.06 | 6.88 | 7.03 | 6.79 | qfq | 26,512,639 | 185,395,316 | 1.74% |
| 2026-06-11 | 6.78 | 6.94 | 6.72 | 6.91 | 6.67 | qfq | 24,306,803 | 166,041,869 | 1.92% |
| 2026-06-10 | 6.75 | 6.84 | 6.71 | 6.78 | 6.55 | qfq | 21,529,000 | 145,999,412 | 0.15% |
| 2026-06-09 | 6.74 | 6.83 | 6.70 | 6.77 | 6.54 | qfq | 18,724,910 | 126,648,895 | 0.30% |
| 2026-06-08 | 6.85 | 6.87 | 6.68 | 6.75 | 6.52 | qfq | 29,475,798 | 199,340,218 | -1.75% |
| 2026-06-05 | 6.93 | 6.98 | 6.85 | 6.87 | 6.63 | qfq | 25,726,900 | 177,659,842 | -0.72% |
| 2026-06-04 | 7.07 | 7.12 | 6.89 | 6.92 | 6.68 | qfq | 29,297,300 | 204,661,250 | -2.26% |
| 2026-06-03 | 7.14 | 7.14 | 7.00 | 7.08 | 6.84 | qfq | 28,480,724 | 201,353,381 | -1.26% |
| 2026-06-02 | 7.11 | 7.19 | 7.09 | 7.17 | 6.92 | qfq | 32,963,844 | 235,509,812 | 0.42% |
| 2026-06-01 | 7.01 | 7.15 | 6.93 | 7.14 | 6.89 | qfq | 45,962,934 | 325,054,696 | 1.85% |
| 2026-05-29 | 6.86 | 7.04 | 6.86 | 7.01 | 6.77 | qfq | 46,133,900 | 322,752,183 | 1.89% |
| 2026-05-28 | 6.86 | 6.96 | 6.84 | 6.88 | 6.64 | qfq | 26,510,819 | 182,986,232 | 0.15% |
| 2026-05-27 | 6.88 | 6.94 | 6.82 | 6.87 | 6.63 | qfq | 26,956,504 | 185,389,754 | -0.58% |
| 2026-05-26 | 6.72 | 6.94 | 6.68 | 6.91 | 6.67 | qfq | 44,577,186 | 304,733,992 | 2.83% |
| 2026-05-25 | 6.60 | 6.73 | 6.60 | 6.72 | 6.49 | qfq | 26,482,280 | 176,823,540 | 2.13% |
| 2026-05-22 | 6.58 | 6.62 | 6.52 | 6.58 | 6.35 | qfq | 16,209,499 | 106,550,978 | 0.46% |
| 2026-05-21 | 6.59 | 6.68 | 6.55 | 6.55 | 6.32 | qfq | 24,571,611 | 162,738,225 | -0.46% |
| 2026-05-20 | 6.66 | 6.66 | 6.56 | 6.58 | 6.35 | qfq | 25,139,801 | 165,716,101 | -1.20% |
| 2026-05-19 | 6.54 | 6.68 | 6.52 | 6.66 | 6.43 | qfq | 36,415,663 | 240,029,134 | 1.99% |
| 2026-05-18 | 6.58 | 6.61 | 6.50 | 6.53 | 6.31 | qfq | 30,630,012 | 200,072,518 | -0.76% |
| 2026-05-15 | 6.66 | 6.67 | 6.54 | 6.58 | 6.35 | qfq | 39,300,988 | 259,078,339 | -1.35% |
| 2026-05-14 | 6.74 | 6.78 | 6.66 | 6.67 | 6.44 | qfq | 32,461,952 | 217,701,354 | -1.04% |
| 2026-05-13 | 6.75 | 6.76 | 6.69 | 6.74 | 6.51 | qfq | 31,018,752 | 208,264,584 | 0.00% |
| 2026-05-12 | 6.74 | 6.78 | 6.72 | 6.74 | 6.51 | qfq | 29,255,999 | 197,470,565 | -0.15% |
| 2026-05-11 | 6.75 | 6.77 | 6.68 | 6.75 | 6.52 | qfq | 27,334,223 | 183,873,269 | 0.15% |
| 2026-05-08 | 6.76 | 6.83 | 6.71 | 6.74 | 6.51 | qfq | 22,417,599 | 151,512,965 | -0.15% |
| 2026-05-07 | 6.78 | 6.81 | 6.69 | 6.75 | 6.52 | qfq | 32,453,551 | 218,672,362 | -0.44% |
| 2026-05-06 | 6.91 | 6.92 | 6.74 | 6.78 | 6.55 | qfq | 49,567,014 | 337,001,962 | -1.74% |
| 2026-04-30 | 6.95 | 6.96 | 6.83 | 6.90 | 6.66 | qfq | 27,788,960 | 191,327,136 | -1.00% |
| 2026-04-29 | 6.85 | 7.00 | 6.80 | 6.97 | 6.73 | qfq | 27,312,300 | 189,351,356 | 1.75% |
| 2026-04-28 | 6.83 | 6.92 | 6.76 | 6.85 | 6.61 | qfq | 25,919,683 | 177,254,269 | 0.88% |
| 2026-04-27 | 6.88 | 6.90 | 6.77 | 6.79 | 6.56 | qfq | 16,710,460 | 114,238,762 | -1.16% |
| 2026-04-24 | 6.89 | 6.93 | 6.84 | 6.87 | 6.63 | qfq | 16,815,300 | 115,888,685 | -0.58% |
| 2026-04-23 | 6.80 | 6.92 | 6.79 | 6.91 | 6.67 | qfq | 20,458,166 | 140,573,835 | 1.62% |
| 2026-04-22 | 6.82 | 6.85 | 6.78 | 6.80 | 6.57 | qfq | 12,444,854 | 84,771,380 | -0.58% |
| 2026-04-21 | 6.68 | 6.85 | 6.65 | 6.84 | 6.60 | qfq | 27,361,928 | 185,511,983 | 2.55% |
| 2026-04-20 | 6.62 | 6.68 | 6.60 | 6.67 | 6.44 | qfq | 16,144,554 | 107,223,156 | 0.76% |
| 2026-04-17 | 6.66 | 6.67 | 6.61 | 6.62 | 6.39 | qfq | 18,320,900 | 121,592,489 | -0.60% |
| 2026-04-16 | 6.68 | 6.71 | 6.65 | 6.66 | 6.43 | qfq | 17,780,410 | 118,502,673 | -0.30% |
| 2026-04-15 | 6.60 | 6.69 | 6.58 | 6.68 | 6.45 | qfq | 23,344,895 | 155,359,956 | 1.52% |
| 2026-04-14 | 6.63 | 6.65 | 6.56 | 6.58 | 6.35 | qfq | 17,570,450 | 115,767,527 | -0.30% |
| 2026-04-13 | 6.67 | 6.69 | 6.59 | 6.60 | 6.37 | qfq | 22,904,424 | 151,502,564 | -1.49% |
| 2026-04-10 | 6.65 | 6.73 | 6.63 | 6.70 | 6.47 | qfq | 21,315,000 | 142,827,636 | 1.21% |
| 2026-04-09 | 6.69 | 6.70 | 6.60 | 6.62 | 6.39 | qfq | 19,003,507 | 126,162,112 | -1.63% |
| 2026-04-08 | 6.65 | 6.74 | 6.65 | 6.73 | 6.50 | qfq | 24,796,421 | 165,970,861 | 2.12% |
| 2026-04-07 | 6.64 | 6.65 | 6.57 | 6.59 | 6.36 | qfq | 16,687,123 | 110,079,400 | -0.60% |
| 2026-04-03 | 6.73 | 6.75 | 6.60 | 6.63 | 6.40 | qfq | 22,584,265 | 150,272,675 | -1.49% |
| 2026-04-02 | 6.82 | 6.84 | 6.69 | 6.73 | 6.50 | qfq | 19,896,836 | 134,212,515 | -1.61% |
| 2026-04-01 | 6.87 | 6.88 | 6.79 | 6.84 | 6.60 | qfq | 17,141,365 | 117,108,858 | 0.29% |
| 2026-03-31 | 6.79 | 6.91 | 6.78 | 6.82 | 6.59 | qfq | 19,171,601 | 131,516,798 | 0.29% |
| 2026-03-30 | 6.82 | 6.85 | 6.75 | 6.80 | 6.57 | qfq | 17,437,891 | 118,504,184 | -0.87% |
| 2026-03-27 | 6.88 | 6.94 | 6.81 | 6.86 | 6.62 | qfq | 20,014,994 | 137,547,768 | -0.72% |
| 2026-03-26 | 6.88 | 6.96 | 6.84 | 6.91 | 6.67 | qfq | 25,460,148 | 175,913,105 | 0.44% |
| 2026-03-25 | 6.75 | 6.92 | 6.68 | 6.88 | 6.64 | qfq | 32,529,580 | 222,355,419 | 2.08% |
| 2026-03-24 | 6.62 | 6.74 | 6.56 | 6.74 | 6.51 | qfq | 30,937,048 | 206,006,842 | 3.53% |
| 2026-03-23 | 6.92 | 6.93 | 6.47 | 6.51 | 6.29 | qfq | 64,132,161 | 426,757,280 | -6.06% |
| 2026-03-20 | 6.95 | 7.04 | 6.92 | 6.93 | 6.69 | qfq | 27,852,565 | 194,261,177 | 0.00% |
| 2026-03-19 | 7.01 | 7.12 | 6.90 | 6.93 | 6.69 | qfq | 43,498,980 | 304,314,902 | -1.56% |
| 2026-03-18 | 7.10 | 7.13 | 7.01 | 7.04 | 6.80 | qfq | 25,204,489 | 177,653,802 | -0.42% |
| 2026-03-17 | 7.13 | 7.17 | 7.07 | 7.07 | 6.83 | qfq | 21,059,203 | 149,873,135 | -0.84% |
| 2026-03-16 | 7.21 | 7.25 | 7.11 | 7.13 | 6.88 | qfq | 28,244,000 | 202,730,812 | -1.11% |
| 2026-03-13 | 7.20 | 7.28 | 7.15 | 7.21 | 6.96 | qfq | 33,626,298 | 242,942,287 | 0.42% |
| 2026-03-12 | 7.09 | 7.22 | 7.08 | 7.18 | 6.93 | qfq | 33,122,943 | 237,555,258 | 1.13% |
| 2026-03-11 | 7.05 | 7.11 | 6.95 | 7.10 | 6.86 | qfq | 31,389,717 | 220,632,987 | 0.71% |
| 2026-03-10 | 7.05 | 7.09 | 7.00 | 7.05 | 6.81 | qfq | 20,840,801 | 146,826,126 | 0.43% |
| 2026-03-09 | 7.04 | 7.11 | 7.00 | 7.02 | 6.78 | qfq | 30,702,400 | 216,479,691 | -0.71% |
| 2026-03-06 | 6.90 | 7.09 | 6.88 | 7.07 | 6.83 | qfq | 32,314,564 | 226,275,383 | 2.32% |
| 2026-03-05 | 6.93 | 6.97 | 6.88 | 6.91 | 6.67 | qfq | 35,836,517 | 248,109,797 | 0.58% |
| 2026-03-04 | 6.97 | 6.98 | 6.85 | 6.87 | 6.63 | qfq | 43,847,681 | 302,814,576 | -1.58% |
| 2026-03-03 | 7.19 | 7.23 | 6.97 | 6.98 | 6.74 | qfq | 62,573,478 | 443,277,940 | -2.92% |
| 2026-03-02 | 7.19 | 7.29 | 7.11 | 7.19 | 6.94 | qfq | 58,183,915 | 418,846,910 | -2.57% |
| 2026-02-27 | 7.28 | 7.41 | 7.27 | 7.38 | 7.13 | qfq | 32,846,640 | 241,688,376 | 1.51% |
| 2026-02-26 | 7.21 | 7.30 | 7.18 | 7.27 | 7.02 | qfq | 20,289,299 | 146,941,172 | 0.83% |
| 2026-02-25 | 7.18 | 7.29 | 7.18 | 7.21 | 6.96 | qfq | 24,501,086 | 177,461,682 | 0.56% |
| 2026-02-24 | 7.10 | 7.24 | 7.08 | 7.17 | 6.92 | qfq | 25,221,838 | 180,519,001 | 1.70% |
| 2026-02-13 | 7.13 | 7.14 | 7.05 | 7.05 | 6.81 | qfq | 22,348,901 | 158,239,255 | -1.12% |
| 2026-02-12 | 7.19 | 7.19 | 7.10 | 7.13 | 6.88 | qfq | 18,354,086 | 130,871,197 | -0.83% |
| 2026-02-11 | 7.14 | 7.22 | 7.12 | 7.19 | 6.94 | qfq | 17,349,744 | 124,529,173 | 0.84% |
| 2026-02-10 | 7.17 | 7.18 | 7.11 | 7.13 | 6.88 | qfq | 15,827,106 | 112,901,976 | -0.56% |
| 2026-02-09 | 7.22 | 7.22 | 7.15 | 7.17 | 6.92 | qfq | 19,726,500 | 141,631,231 | -0.28% |
| 2026-02-06 | 7.21 | 7.29 | 7.18 | 7.19 | 6.94 | qfq | 23,077,725 | 167,033,714 | -0.69% |
| 2026-02-05 | 7.20 | 7.31 | 7.11 | 7.24 | 6.99 | qfq | 33,154,354 | 238,585,256 | 0.56% |
| 2026-02-04 | 7.10 | 7.23 | 7.09 | 7.20 | 6.95 | qfq | 22,135,620 | 159,108,434 | 1.27% |
| 2026-02-03 | 7.16 | 7.18 | 7.04 | 7.11 | 6.87 | qfq | 25,580,133 | 181,570,099 | 0.00% |
| 2026-02-02 | 7.28 | 7.33 | 7.10 | 7.11 | 6.87 | qfq | 31,982,600 | 231,050,366 | -2.87% |
| 2026-01-30 | 7.21 | 7.33 | 7.21 | 7.32 | 7.07 | qfq | 22,913,335 | 166,721,557 | 1.24% |
| 2026-01-29 | 7.24 | 7.28 | 7.19 | 7.23 | 6.98 | qfq | 19,623,823 | 141,971,007 | 0.28% |
| 2026-01-28 | 7.26 | 7.30 | 7.19 | 7.21 | 6.96 | qfq | 33,612,195 | 243,227,256 | -0.69% |
| 2026-01-27 | 7.36 | 7.38 | 7.23 | 7.26 | 7.01 | qfq | 19,467,103 | 141,825,342 | -1.36% |
| 2026-01-26 | 7.36 | 7.43 | 7.25 | 7.36 | 7.11 | qfq | 29,801,194 | 218,856,680 | 0.41% |
| 2026-01-23 | 7.39 | 7.40 | 7.30 | 7.33 | 7.08 | qfq | 17,949,347 | 131,699,645 | -0.68% |
| 2026-01-22 | 7.29 | 7.38 | 7.27 | 7.38 | 7.13 | qfq | 21,441,736 | 157,368,242 | 1.10% |
| 2026-01-21 | 7.31 | 7.35 | 7.26 | 7.30 | 7.05 | qfq | 26,844,378 | 195,714,502 | -0.14% |
| 2026-01-20 | 7.15 | 7.32 | 7.14 | 7.31 | 7.06 | qfq | 44,920,933 | 325,485,308 | 2.24% |
| 2026-01-19 | 7.02 | 7.15 | 7.00 | 7.15 | 6.90 | qfq | 26,689,861 | 189,799,641 | 1.85% |
| 2026-01-16 | 7.04 | 7.08 | 6.99 | 7.02 | 6.78 | qfq | 21,903,281 | 153,969,218 | -0.28% |
| 2026-01-15 | 7.00 | 7.06 | 6.99 | 7.04 | 6.80 | qfq | 17,640,170 | 124,015,908 | 0.57% |
| 2026-01-14 | 7.08 | 7.10 | 6.98 | 7.00 | 6.76 | qfq | 39,387,657 | 277,596,570 | -1.27% |
| 2026-01-13 | 7.12 | 7.14 | 7.08 | 7.09 | 6.85 | qfq | 20,024,960 | 142,316,779 | -0.14% |
| 2026-01-12 | 7.10 | 7.12 | 7.05 | 7.10 | 6.86 | qfq | 31,029,102 | 219,559,369 | -0.56% |
| 2026-01-09 | 7.17 | 7.19 | 7.11 | 7.14 | 6.89 | qfq | 23,401,931 | 167,091,510 | -0.28% |
| 2026-01-08 | 7.22 | 7.24 | 7.16 | 7.16 | 6.91 | qfq | 16,968,511 | 122,087,419 | -0.97% |
| 2026-01-07 | 7.24 | 7.27 | 7.20 | 7.23 | 6.98 | qfq | 16,201,102 | 117,194,167 | -0.14% |
| 2026-01-06 | 7.26 | 7.28 | 7.20 | 7.24 | 6.99 | qfq | 27,414,706 | 198,277,401 | -0.28% |
| 2026-01-05 | 7.17 | 7.32 | 7.16 | 7.26 | 7.01 | qfq | 36,285,505 | 262,964,452 | 1.26% |
| 2025-12-31 | 7.06 | 7.22 | 7.04 | 7.17 | 6.92 | qfq | 24,796,543 | 177,550,387 | 1.70% |
| 2025-12-30 | 7.10 | 7.12 | 7.01 | 7.05 | 6.81 | qfq | 22,170,511 | 156,566,751 | -0.98% |
| 2025-12-29 | 7.21 | 7.22 | 7.10 | 7.12 | 6.88 | qfq | 17,593,220 | 125,894,903 | -1.11% |
| 2025-12-26 | 7.24 | 7.25 | 7.20 | 7.20 | 6.95 | qfq | 15,081,210 | 108,905,795 | -0.69% |
| 2025-12-25 | 7.30 | 7.32 | 7.23 | 7.25 | 7.00 | qfq | 17,152,914 | 124,894,752 | -0.41% |
| 2025-12-24 | 7.25 | 7.31 | 7.22 | 7.28 | 7.03 | qfq | 16,600,804 | 120,726,061 | 0.28% |
| 2025-12-23 | 7.17 | 7.30 | 7.16 | 7.26 | 7.01 | qfq | 21,115,737 | 153,290,335 | 1.54% |
| 2025-12-22 | 7.26 | 7.27 | 7.15 | 7.15 | 6.90 | qfq | 14,792,000 | 106,553,628 | -0.97% |
| 2025-12-19 | 7.25 | 7.27 | 7.21 | 7.22 | 6.97 | qfq | 15,718,102 | 113,945,904 | -0.28% |
| 2025-12-18 | 7.17 | 7.27 | 7.15 | 7.24 | 6.99 | qfq | 14,095,024 | 101,937,147 | 0.98% |
| 2025-12-17 | 7.19 | 7.21 | 7.11 | 7.17 | 6.92 | qfq | 16,237,785 | 116,237,175 | -0.55% |
| 2025-12-16 | 7.25 | 7.25 | 7.16 | 7.21 | 6.96 | qfq | 15,635,000 | 112,530,656 | -0.14% |
| 2025-12-15 | 7.22 | 7.27 | 7.21 | 7.22 | 6.97 | qfq | 14,825,284 | 107,390,207 | 0.00% |
| 2025-12-12 | 7.17 | 7.26 | 7.16 | 7.22 | 6.97 | qfq | 21,355,066 | 154,232,979 | 0.98% |
| 2025-12-11 | 7.19 | 7.22 | 7.15 | 7.15 | 6.90 | qfq | 13,911,401 | 99,928,512 | -0.42% |
| 2025-12-10 | 7.12 | 7.21 | 7.11 | 7.18 | 6.93 | qfq | 13,338,001 | 95,703,585 | 0.84% |
| 2025-12-09 | 7.18 | 7.21 | 7.12 | 7.12 | 6.88 | qfq | 12,021,740 | 86,104,255 | -0.70% |
| 2025-12-08 | 7.24 | 7.27 | 7.16 | 7.17 | 6.92 | qfq | 21,680,187 | 155,975,266 | -0.97% |
| 2025-12-05 | 7.20 | 7.32 | 7.19 | 7.24 | 6.99 | qfq | 32,502,683 | 236,037,232 | 0.56% |
| 2025-12-04 | 7.16 | 7.21 | 7.13 | 7.20 | 6.95 | qfq | 16,553,175 | 118,863,898 | 0.42% |
| 2025-12-03 | 7.10 | 7.19 | 7.09 | 7.17 | 6.92 | qfq | 22,452,878 | 160,695,791 | 0.99% |
| 2025-12-02 | 6.96 | 7.11 | 6.94 | 7.10 | 6.86 | qfq | 27,293,679 | 192,612,762 | 2.16% |
| 2025-12-01 | 6.96 | 6.98 | 6.92 | 6.95 | 6.71 | qfq | 14,974,440 | 104,060,017 | 0.00% |
| 2025-11-28 | 6.95 | 6.96 | 6.91 | 6.95 | 6.71 | qfq | 10,779,860 | 74,773,725 | 0.14% |
| 2025-11-27 | 6.89 | 6.97 | 6.88 | 6.94 | 6.70 | qfq | 13,406,425 | 92,885,327 | 0.87% |
| 2025-11-26 | 6.90 | 6.97 | 6.88 | 6.88 | 6.64 | qfq | 16,432,042 | 113,691,579 | -0.29% |
| 2025-11-25 | 6.92 | 6.93 | 6.88 | 6.90 | 6.66 | qfq | 17,673,300 | 122,062,816 | -0.14% |
| 2025-11-24 | 6.96 | 6.99 | 6.90 | 6.91 | 6.67 | qfq | 18,323,172 | 127,048,535 | -0.58% |
| 2025-11-21 | 7.06 | 7.08 | 6.94 | 6.95 | 6.71 | qfq | 21,188,820 | 148,147,683 | -1.84% |
| 2025-11-20 | 7.06 | 7.11 | 7.05 | 7.08 | 6.84 | qfq | 11,318,232 | 80,118,805 | 0.43% |
| 2025-11-19 | 7.04 | 7.07 | 7.02 | 7.05 | 6.81 | qfq | 13,074,340 | 92,154,912 | 0.14% |
| 2025-11-18 | 7.10 | 7.11 | 7.02 | 7.04 | 6.80 | qfq | 17,184,216 | 121,273,299 | -0.71% |
| 2025-11-17 | 7.18 | 7.19 | 7.06 | 7.09 | 6.85 | qfq | 27,289,169 | 193,735,137 | -1.25% |
| 2025-11-14 | 7.23 | 7.27 | 7.18 | 7.18 | 6.93 | qfq | 13,943,452 | 100,771,607 | -0.83% |
| 2025-11-13 | 7.26 | 7.27 | 7.20 | 7.24 | 6.99 | qfq | 17,719,688 | 128,041,574 | -0.28% |
| 2025-11-12 | 7.24 | 7.29 | 7.23 | 7.26 | 7.01 | qfq | 15,991,352 | 116,214,066 | 0.14% |
| 2025-11-11 | 7.22 | 7.26 | 7.19 | 7.25 | 7.00 | qfq | 24,268,296 | 175,367,944 | 0.42% |
| 2025-11-10 | 7.25 | 7.27 | 7.20 | 7.22 | 6.97 | qfq | 23,781,582 | 171,885,796 | -0.28% |
| 2025-11-07 | 7.26 | 7.33 | 7.22 | 7.24 | 6.99 | qfq | 20,549,634 | 149,611,056 | -0.28% |
| 2025-11-06 | 7.20 | 7.29 | 7.18 | 7.26 | 7.01 | qfq | 21,924,246 | 159,163,565 | 0.69% |
| 2025-11-05 | 7.17 | 7.23 | 7.13 | 7.21 | 6.96 | qfq | 17,889,180 | 128,629,188 | 0.00% |
| 2025-11-04 | 7.15 | 7.24 | 7.14 | 7.21 | 6.96 | qfq | 24,246,672 | 174,644,251 | 0.84% |
| 2025-11-03 | 7.07 | 7.17 | 7.07 | 7.15 | 6.90 | qfq | 22,539,190 | 160,948,039 | 1.27% |
| 2025-10-31 | 7.13 | 7.18 | 7.06 | 7.06 | 6.82 | qfq | 27,831,314 | 197,216,623 | -0.98% |
| 2025-10-30 | 7.19 | 7.28 | 7.13 | 7.13 | 6.88 | qfq | 30,833,856 | 221,671,455 | -0.70% |
| 2025-10-29 | 7.11 | 7.27 | 7.11 | 7.18 | 6.93 | qfq | 76,940,319 | 553,292,458 | 3.76% |
| 2025-10-28 | 6.99 | 7.02 | 6.90 | 6.92 | 6.68 | qfq | 16,473,361 | 114,511,325 | -1.14% |
| 2025-10-27 | 6.98 | 7.04 | 6.94 | 7.00 | 6.76 | qfq | 20,377,674 | 142,454,817 | 0.57% |
| 2025-10-24 | 7.01 | 7.02 | 6.92 | 6.96 | 6.72 | qfq | 19,814,701 | 137,812,990 | -0.85% |
| 2025-10-23 | 6.96 | 7.04 | 6.95 | 7.02 | 6.78 | qfq | 21,974,543 | 153,882,745 | 0.72% |
| 2025-10-22 | 6.92 | 6.98 | 6.91 | 6.97 | 6.73 | qfq | 14,506,043 | 101,002,027 | 0.58% |
| 2025-10-21 | 6.89 | 6.98 | 6.87 | 6.93 | 6.69 | qfq | 21,851,477 | 151,833,757 | 0.87% |
| 2025-10-20 | 6.90 | 6.91 | 6.81 | 6.87 | 6.63 | qfq | 18,773,246 | 128,851,289 | -0.43% |
| 2025-10-17 | 6.92 | 6.96 | 6.89 | 6.90 | 6.66 | qfq | 23,968,735 | 165,940,462 | -0.14% |
| 2025-10-16 | 6.92 | 6.94 | 6.89 | 6.91 | 6.67 | qfq | 14,570,660 | 100,752,417 | -0.14% |
| 2025-10-15 | 6.86 | 6.96 | 6.86 | 6.92 | 6.68 | qfq | 24,765,609 | 171,346,162 | 0.73% |
| 2025-10-14 | 6.84 | 6.89 | 6.82 | 6.87 | 6.63 | qfq | 23,889,236 | 163,902,811 | 0.44% |
| 2025-10-13 | 6.77 | 6.85 | 6.71 | 6.84 | 6.60 | qfq | 26,521,559 | 179,759,004 | -0.15% |
| 2025-10-10 | 6.72 | 6.86 | 6.71 | 6.85 | 6.61 | qfq | 33,289,651 | 227,181,395 | 1.63% |
| 2025-10-09 | 6.67 | 6.74 | 6.66 | 6.74 | 6.51 | qfq | 23,443,218 | 156,897,808 | 1.20% |
| 2025-09-30 | 6.69 | 6.70 | 6.63 | 6.66 | 6.43 | qfq | 19,511,978 | 130,029,247 | -0.45% |
| 2025-09-29 | 6.76 | 6.77 | 6.65 | 6.69 | 6.46 | qfq | 30,268,700 | 202,274,399 | -1.04% |
| 2025-09-26 | 6.69 | 6.81 | 6.66 | 6.76 | 6.53 | qfq | 30,074,318 | 202,736,777 | 0.90% |
| 2025-09-25 | 6.69 | 6.71 | 6.65 | 6.70 | 6.47 | qfq | 12,996,907 | 86,890,028 | 0.00% |
| 2025-09-24 | 6.66 | 6.72 | 6.64 | 6.70 | 6.47 | qfq | 15,913,775 | 106,380,344 | 0.60% |
| 2025-09-23 | 6.63 | 6.67 | 6.56 | 6.66 | 6.43 | qfq | 23,215,104 | 153,336,340 | 0.45% |
| 2025-09-22 | 6.71 | 6.73 | 6.59 | 6.63 | 6.40 | qfq | 18,801,586 | 124,889,049 | -1.34% |
| 2025-09-19 | 6.69 | 6.74 | 6.63 | 6.72 | 6.49 | qfq | 23,041,992 | 154,087,152 | 0.60% |
| 2025-09-18 | 6.75 | 6.77 | 6.67 | 6.68 | 6.45 | qfq | 21,505,119 | 144,493,826 | -1.04% |
| 2025-09-17 | 6.76 | 6.79 | 6.74 | 6.75 | 6.52 | qfq | 12,197,723 | 82,465,961 | -0.15% |
| 2025-09-16 | 6.76 | 6.78 | 6.73 | 6.76 | 6.53 | qfq | 10,818,330 | 73,025,308 | 0.00% |
| 2025-09-15 | 6.82 | 6.82 | 6.74 | 6.76 | 6.53 | qfq | 17,233,781 | 116,642,942 | -0.88% |
| 2025-09-12 | 6.80 | 6.83 | 6.77 | 6.82 | 6.59 | qfq | 17,877,088 | 121,627,158 | 0.44% |
| 2025-09-11 | 6.75 | 6.79 | 6.73 | 6.79 | 6.56 | qfq | 16,652,213 | 112,493,207 | 0.30% |
| 2025-09-10 | 6.77 | 6.78 | 6.74 | 6.77 | 6.54 | qfq | 11,036,688 | 74,597,259 | 0.00% |
| 2025-09-09 | 6.81 | 6.82 | 6.74 | 6.77 | 6.54 | qfq | 13,795,440 | 93,478,791 | -0.59% |
| 2025-09-08 | 6.79 | 6.84 | 6.76 | 6.81 | 6.58 | qfq | 22,296,207 | 151,653,526 | 0.29% |
| 2025-09-05 | 6.80 | 6.81 | 6.73 | 6.79 | 6.56 | qfq | 20,137,284 | 136,274,885 | -0.29% |
| 2025-09-04 | 6.71 | 6.82 | 6.68 | 6.81 | 6.58 | qfq | 26,637,957 | 180,038,158 | 1.49% |
| 2025-09-03 | 6.77 | 6.78 | 6.70 | 6.71 | 6.48 | qfq | 15,960,598 | 107,259,545 | -0.74% |
| 2025-09-02 | 6.76 | 6.79 | 6.73 | 6.76 | 6.53 | qfq | 19,083,427 | 129,042,743 | 0.15% |
| 2025-09-01 | 6.81 | 6.84 | 6.73 | 6.75 | 6.52 | qfq | 30,619,911 | 207,825,850 | -1.03% |
| 2025-08-29 | 6.81 | 6.87 | 6.78 | 6.82 | 6.59 | qfq | 23,056,981 | 157,518,565 | 0.00% |
| 2025-08-28 | 6.92 | 6.93 | 6.68 | 6.82 | 6.59 | qfq | 66,094,656 | 449,918,060 | -1.87% |
| 2025-08-27 | 7.08 | 7.10 | 6.94 | 6.95 | 6.71 | qfq | 33,163,500 | 232,616,938 | -1.84% |
| 2025-08-26 | 6.97 | 7.10 | 6.96 | 7.08 | 6.84 | qfq | 38,230,093 | 269,307,364 | 1.72% |
| 2025-08-25 | 6.96 | 6.99 | 6.93 | 6.96 | 6.72 | qfq | 36,307,581 | 252,766,717 | 0.14% |
| 2025-08-22 | 6.98 | 6.99 | 6.89 | 6.95 | 6.71 | qfq | 32,385,303 | 224,095,429 | -0.29% |
| 2025-08-21 | 6.95 | 7.02 | 6.92 | 6.97 | 6.73 | qfq | 29,999,402 | 209,125,380 | 0.29% |
| 2025-08-20 | 6.92 | 6.95 | 6.87 | 6.95 | 6.71 | qfq | 22,010,426 | 151,810,503 | 0.43% |
| 2025-08-19 | 6.97 | 6.98 | 6.91 | 6.92 | 6.68 | qfq | 26,098,810 | 180,928,147 | -0.72% |
| 2025-08-18 | 7.00 | 7.04 | 6.96 | 6.97 | 6.73 | qfq | 24,431,052 | 171,078,299 | -0.29% |
| 2025-08-15 | 6.98 | 7.00 | 6.95 | 6.99 | 6.75 | qfq | 16,644,150 | 116,112,390 | 0.00% |
| 2025-08-14 | 7.07 | 7.09 | 6.98 | 6.99 | 6.75 | qfq | 20,998,600 | 147,711,928 | -0.99% |
| 2025-08-13 | 7.06 | 7.08 | 7.04 | 7.06 | 6.82 | qfq | 15,694,031 | 110,779,268 | 0.00% |
| 2025-08-12 | 7.06 | 7.08 | 7.04 | 7.06 | 6.82 | qfq | 12,659,300 | 89,343,893 | 0.00% |
| 2025-08-11 | 7.12 | 7.13 | 7.02 | 7.06 | 6.82 | qfq | 21,853,759 | 154,085,021 | -0.84% |
| 2025-08-08 | 7.09 | 7.13 | 7.07 | 7.12 | 6.88 | qfq | 11,613,463 | 82,555,585 | 0.42% |
| 2025-08-07 | 7.15 | 7.15 | 7.06 | 7.09 | 6.85 | qfq | 11,373,103 | 80,698,370 | -0.70% |
| 2025-08-06 | 7.10 | 7.15 | 7.07 | 7.14 | 6.89 | qfq | 20,773,961 | 147,711,396 | 0.42% |
| 2025-08-05 | 7.08 | 7.13 | 7.05 | 7.11 | 6.87 | qfq | 16,229,876 | 115,042,083 | 0.42% |
| 2025-08-04 | 7.07 | 7.11 | 7.02 | 7.08 | 6.84 | qfq | 26,293,318 | 185,770,840 | -0.28% |
| 2025-08-01 | 7.11 | 7.15 | 7.04 | 7.10 | 6.86 | qfq | 22,113,356 | 156,912,919 | -0.14% |
| 2025-07-31 | 7.24 | 7.25 | 7.09 | 7.11 | 6.87 | qfq | 30,961,414 | 221,207,506 | -2.07% |
| 2025-07-30 | 7.39 | 7.44 | 7.21 | 7.26 | 7.01 | qfq | 48,767,988 | 357,204,752 | -1.89% |
| 2025-07-29 | 7.50 | 7.55 | 7.37 | 7.40 | 7.15 | qfq | 19,274,520 | 143,411,072 | -1.60% |
| 2025-07-28 | 7.44 | 7.53 | 7.37 | 7.52 | 7.26 | qfq | 19,452,326 | 144,927,586 | 1.08% |
| 2025-07-25 | 7.48 | 7.54 | 7.44 | 7.44 | 7.18 | qfq | 14,096,635 | 105,539,039 | -0.40% |
| 2025-07-24 | 7.51 | 7.53 | 7.42 | 7.47 | 7.21 | qfq | 24,078,685 | 179,532,254 | -0.80% |
| 2025-07-23 | 7.57 | 7.59 | 7.51 | 7.53 | 7.27 | qfq | 14,939,040 | 112,773,049 | -0.40% |
| 2025-07-22 | 7.54 | 7.58 | 7.47 | 7.56 | 7.30 | qfq | 20,048,479 | 151,041,229 | 0.13% |
| 2025-07-21 | 7.48 | 7.57 | 7.47 | 7.55 | 7.29 | qfq | 19,688,078 | 148,237,457 | 1.34% |
| 2025-07-18 | 7.44 | 7.48 | 7.40 | 7.45 | 7.19 | qfq | 14,371,725 | 106,893,896 | 0.40% |
| 2025-07-17 | 7.50 | 7.52 | 7.40 | 7.42 | 7.16 | qfq | 25,367,731 | 188,772,680 | -1.20% |
| 2025-07-16 | 7.59 | 7.62 | 7.49 | 7.51 | 7.25 | qfq | 15,398,588 | 116,175,522 | -1.18% |
| 2025-07-15 | 7.63 | 7.64 | 7.56 | 7.60 | 7.34 | qfq | 12,431,130 | 94,431,714 | -0.13% |
| 2025-07-14 | 7.50 | 7.64 | 7.49 | 7.61 | 7.35 | qfq | 24,186,657 | 183,664,388 | 1.47% |
| 2025-07-11 | 7.53 | 7.57 | 7.48 | 7.50 | 7.24 | qfq | 14,277,348 | 107,370,266 | -0.40% |
| 2025-07-10 | 7.51 | 7.55 | 7.48 | 7.53 | 7.27 | qfq | 11,827,121 | 88,889,539 | 0.40% |
| 2025-07-09 | 7.44 | 7.51 | 7.42 | 7.50 | 7.24 | qfq | 16,859,952 | 125,931,974 | 0.81% |
| 2025-07-08 | 7.47 | 7.51 | 7.39 | 7.44 | 7.18 | qfq | 16,700,940 | 124,093,624 | -0.40% |
| 2025-07-07 | 7.39 | 7.49 | 7.34 | 7.47 | 7.21 | qfq | 17,395,500 | 129,381,245 | 1.49% |
| 2025-07-04 | 7.25 | 7.50 | 7.23 | 7.36 | 7.11 | qfq | 31,789,288 | 234,767,502 | 1.66% |
| 2025-07-03 | 7.25 | 7.27 | 7.20 | 7.24 | 6.99 | qfq | 10,434,650 | 75,419,560 | 0.14% |
| 2025-07-02 | 7.27 | 7.28 | 7.23 | 7.23 | 6.98 | qfq | 9,585,901 | 69,512,871 | 0.00% |
| 2025-07-01 | 7.23 | 7.28 | 7.19 | 7.23 | 6.98 | qfq | 9,328,004 | 67,531,032 | 0.28% |
| 2025-06-30 | 7.23 | 7.27 | 7.17 | 7.21 | 6.96 | qfq | 11,151,005 | 80,336,236 | -0.28% |
| 2025-06-27 | 7.32 | 7.34 | 7.18 | 7.23 | 6.98 | qfq | 15,626,000 | 113,285,623 | -1.09% |
| 2025-06-26 | 7.32 | 7.38 | 7.28 | 7.31 | 7.06 | qfq | 13,532,862 | 98,973,259 | -0.27% |
| 2025-06-25 | 7.13 | 7.37 | 7.10 | 7.33 | 7.08 | qfq | 25,800,964 | 186,964,042 | 2.37% |
| 2025-06-24 | 7.15 | 7.18 | 7.13 | 7.16 | 6.91 | qfq | 14,555,914 | 104,163,550 | 0.28% |
| 2025-06-23 | 7.20 | 7.22 | 7.12 | 7.14 | 6.89 | qfq | 14,489,678 | 103,584,118 | -0.83% |
| 2025-06-20 | 7.18 | 7.25 | 7.16 | 7.20 | 6.95 | qfq | 18,549,807 | 133,730,542 | 0.14% |
| 2025-06-19 | 7.27 | 7.32 | 7.17 | 7.19 | 6.94 | qfq | 16,508,000 | 119,298,854 | -3.23% |
| 2025-06-18 | 7.38 | 7.50 | 7.37 | 7.43 | 6.99 | qfq | 24,308,128 | 180,902,632 | 0.54% |
| 2025-06-17 | 7.40 | 7.44 | 7.35 | 7.39 | 6.96 | qfq | 15,912,850 | 117,527,046 | 0.00% |
| 2025-06-16 | 7.50 | 7.52 | 7.38 | 7.39 | 6.96 | qfq | 17,596,600 | 130,630,321 | -1.34% |
| 2025-06-13 | 7.48 | 7.57 | 7.47 | 7.49 | 7.05 | qfq | 22,278,648 | 167,699,879 | 0.13% |
| 2025-06-12 | 7.48 | 7.50 | 7.39 | 7.48 | 7.04 | qfq | 14,745,974 | 109,692,634 | 0.13% |
| 2025-06-11 | 7.48 | 7.51 | 7.46 | 7.47 | 7.03 | qfq | 9,880,151 | 73,901,492 | -0.27% |
| 2025-06-10 | 7.47 | 7.54 | 7.41 | 7.49 | 7.05 | qfq | 14,537,738 | 109,006,834 | 0.94% |
| 2025-06-09 | 7.51 | 7.55 | 7.42 | 7.42 | 6.98 | qfq | 18,414,617 | 137,330,043 | -1.33% |
| 2025-06-06 | 7.42 | 7.54 | 7.42 | 7.52 | 7.08 | qfq | 14,991,158 | 112,614,249 | 1.48% |
| 2025-06-05 | 7.48 | 7.52 | 7.39 | 7.41 | 6.98 | qfq | 13,964,110 | 103,944,300 | -0.80% |
| 2025-06-04 | 7.39 | 7.48 | 7.37 | 7.47 | 7.03 | qfq | 21,975,385 | 163,432,499 | 0.81% |
| 2025-06-03 | 7.28 | 7.43 | 7.22 | 7.41 | 6.98 | qfq | 29,490,731 | 216,159,848 | 1.37% |
| 2025-05-30 | 7.22 | 7.32 | 7.22 | 7.31 | 6.88 | qfq | 26,421,976 | 192,403,287 | 1.39% |
| 2025-05-29 | 7.19 | 7.21 | 7.13 | 7.21 | 6.79 | qfq | 15,741,791 | 113,011,885 | 0.42% |
| 2025-05-28 | 7.18 | 7.25 | 7.16 | 7.18 | 6.76 | qfq | 11,904,718 | 85,634,523 | 0.14% |
| 2025-05-27 | 7.21 | 7.23 | 7.15 | 7.17 | 6.75 | qfq | 9,753,524 | 70,074,550 | -0.28% |
| 2025-05-26 | 7.20 | 7.23 | 7.16 | 7.19 | 6.77 | qfq | 8,567,800 | 61,583,985 | 0.14% |
| 2025-05-23 | 7.25 | 7.27 | 7.18 | 7.18 | 6.76 | qfq | 11,155,100 | 80,560,013 | -0.83% |
| 2025-05-22 | 7.24 | 7.27 | 7.21 | 7.24 | 6.82 | qfq | 10,335,688 | 74,834,718 | 0.00% |
| 2025-05-21 | 7.24 | 7.27 | 7.23 | 7.24 | 6.82 | qfq | 8,656,763 | 62,778,925 | 0.14% |
| 2025-05-20 | 7.21 | 7.25 | 7.17 | 7.23 | 6.81 | qfq | 12,166,257 | 87,877,318 | 0.70% |
| 2025-05-19 | 7.16 | 7.22 | 7.14 | 7.18 | 6.76 | qfq | 11,598,415 | 83,282,956 | 0.42% |
| 2025-05-16 | 7.24 | 7.26 | 7.14 | 7.15 | 6.73 | qfq | 12,974,291 | 93,077,462 | -0.83% |
| 2025-05-15 | 7.19 | 7.28 | 7.19 | 7.21 | 6.79 | qfq | 15,359,074 | 111,388,253 | 0.00% |
| 2025-05-14 | 7.26 | 7.26 | 7.13 | 7.21 | 6.79 | qfq | 16,348,100 | 117,396,919 | -0.83% |
| 2025-05-13 | 7.20 | 7.29 | 7.18 | 7.27 | 6.84 | qfq | 20,180,022 | 146,190,469 | 1.25% |
| 2025-05-12 | 7.23 | 7.25 | 7.14 | 7.18 | 6.76 | qfq | 19,105,875 | 137,037,338 | -0.55% |
| 2025-05-09 | 7.14 | 7.25 | 7.14 | 7.22 | 6.80 | qfq | 18,112,222 | 130,439,157 | 1.12% |
| 2025-05-08 | 7.16 | 7.17 | 7.12 | 7.14 | 6.72 | qfq | 10,415,037 | 74,428,109 | -0.28% |
| 2025-05-07 | 7.08 | 7.19 | 7.08 | 7.16 | 6.74 | qfq | 20,448,655 | 146,166,505 | 1.42% |
| 2025-05-06 | 7.09 | 7.12 | 7.02 | 7.06 | 6.65 | qfq | 27,368,058 | 192,975,981 | -0.42% |
| 2025-04-30 | 7.18 | 7.20 | 7.07 | 7.09 | 6.67 | qfq | 19,706,766 | 140,291,137 | -1.12% |
| 2025-04-29 | 7.26 | 7.27 | 7.14 | 7.17 | 6.75 | qfq | 15,405,890 | 110,734,538 | -0.83% |
| 2025-04-28 | 7.17 | 7.26 | 7.13 | 7.23 | 6.81 | qfq | 18,896,277 | 136,299,277 | 0.84% |
| 2025-04-25 | 7.16 | 7.24 | 7.12 | 7.17 | 6.75 | qfq | 13,824,776 | 99,041,436 | -0.28% |
| 2025-04-24 | 7.03 | 7.20 | 7.03 | 7.19 | 6.77 | qfq | 27,390,737 | 195,773,551 | 2.28% |
| 2025-04-23 | 7.10 | 7.11 | 7.01 | 7.03 | 6.62 | qfq | 17,311,000 | 122,057,493 | -1.26% |
| 2025-04-22 | 7.07 | 7.15 | 7.03 | 7.12 | 6.70 | qfq | 15,060,753 | 107,141,199 | 0.85% |
| 2025-04-21 | 7.03 | 7.09 | 7.02 | 7.06 | 6.65 | qfq | 18,028,360 | 127,253,819 | 0.28% |
| 2025-04-18 | 7.09 | 7.12 | 6.96 | 7.04 | 6.63 | qfq | 28,079,335 | 197,510,038 | -1.26% |
| 2025-04-17 | 7.08 | 7.19 | 7.04 | 7.13 | 6.71 | qfq | 24,989,402 | 178,162,016 | 0.56% |
| 2025-04-16 | 7.02 | 7.19 | 6.92 | 7.09 | 6.67 | qfq | 29,939,507 | 210,599,473 | 0.85% |
| 2025-04-15 | 6.91 | 7.09 | 6.91 | 7.03 | 6.62 | qfq | 35,583,413 | 249,452,378 | 1.74% |
| 2025-04-14 | 6.79 | 6.93 | 6.74 | 6.91 | 6.50 | qfq | 24,209,868 | 165,609,639 | 2.07% |
| 2025-04-11 | 6.78 | 6.85 | 6.74 | 6.77 | 6.37 | qfq | 23,076,152 | 156,699,481 | -0.44% |
| 2025-04-10 | 6.83 | 6.87 | 6.75 | 6.80 | 6.40 | qfq | 30,164,696 | 205,816,918 | 0.15% |
| 2025-04-09 | 6.79 | 6.85 | 6.65 | 6.79 | 6.39 | qfq | 39,092,901 | 263,969,570 | -1.16% |
| 2025-04-08 | 6.71 | 6.95 | 6.71 | 6.87 | 6.47 | qfq | 37,578,351 | 257,826,238 | 2.38% |
| 2025-04-07 | 6.95 | 7.02 | 6.57 | 6.71 | 6.32 | qfq | 55,143,185 | 375,976,672 | -5.49% |
| 2025-04-03 | 6.89 | 7.21 | 6.87 | 7.10 | 6.68 | qfq | 51,494,401 | 365,308,146 | 3.20% |
| 2025-04-02 | 6.89 | 6.92 | 6.85 | 6.88 | 6.48 | qfq | 10,422,665 | 71,723,782 | -0.15% |
| 2025-04-01 | 6.79 | 6.89 | 6.77 | 6.89 | 6.49 | qfq | 18,346,264 | 125,791,369 | 1.62% |
| 2025-03-31 | 6.81 | 6.89 | 6.75 | 6.78 | 6.38 | qfq | 16,557,405 | 112,760,262 | -0.59% |
| 2025-03-28 | 6.89 | 6.94 | 6.80 | 6.82 | 6.42 | qfq | 21,742,392 | 148,959,165 | -0.87% |
| 2025-03-27 | 6.93 | 6.96 | 6.86 | 6.88 | 6.48 | qfq | 13,636,600 | 94,002,755 | -1.01% |
| 2025-03-26 | 6.95 | 6.99 | 6.87 | 6.95 | 6.54 | qfq | 21,013,356 | 145,804,545 | 0.14% |
| 2025-03-25 | 6.81 | 6.97 | 6.78 | 6.94 | 6.53 | qfq | 30,173,483 | 208,593,781 | 2.06% |
| 2025-03-24 | 6.78 | 6.87 | 6.76 | 6.80 | 6.40 | qfq | 30,761,107 | 209,651,940 | 0.89% |
| 2025-03-21 | 6.70 | 6.80 | 6.69 | 6.74 | 6.34 | qfq | 23,783,791 | 160,423,800 | 0.30% |
| 2025-03-20 | 6.70 | 6.76 | 6.68 | 6.72 | 6.33 | qfq | 16,803,560 | 113,034,008 | 0.45% |
| 2025-03-19 | 6.72 | 6.74 | 6.67 | 6.69 | 6.30 | qfq | 14,830,610 | 99,285,241 | -0.45% |
| 2025-03-18 | 6.68 | 6.75 | 6.64 | 6.72 | 6.33 | qfq | 25,022,749 | 167,819,602 | 0.75% |
| 2025-03-17 | 6.58 | 6.71 | 6.58 | 6.67 | 6.28 | qfq | 30,683,326 | 203,842,450 | 1.52% |
| 2025-03-14 | 6.55 | 6.62 | 6.55 | 6.57 | 6.18 | qfq | 29,147,475 | 191,688,223 | 0.46% |
| 2025-03-13 | 6.50 | 6.55 | 6.48 | 6.54 | 6.16 | qfq | 17,600,342 | 114,792,369 | 0.77% |
| 2025-03-12 | 6.46 | 6.51 | 6.44 | 6.49 | 6.11 | qfq | 16,061,211 | 104,049,338 | 0.46% |
| 2025-03-11 | 6.50 | 6.51 | 6.43 | 6.46 | 6.08 | qfq | 26,052,781 | 168,159,977 | -1.07% |
| 2025-03-10 | 6.48 | 6.55 | 6.43 | 6.53 | 6.15 | qfq | 26,805,774 | 173,708,467 | 1.08% |
| 2025-03-07 | 6.54 | 6.58 | 6.45 | 6.46 | 6.08 | qfq | 36,742,261 | 239,121,383 | -1.22% |
| 2025-03-06 | 6.62 | 6.64 | 6.50 | 6.54 | 6.16 | qfq | 40,413,163 | 264,344,521 | -1.06% |
| 2025-03-05 | 6.67 | 6.67 | 6.57 | 6.61 | 6.22 | qfq | 15,571,779 | 102,768,358 | -0.60% |
| 2025-03-04 | 6.63 | 6.71 | 6.63 | 6.65 | 6.26 | qfq | 14,662,774 | 97,738,202 | 0.00% |
| 2025-03-03 | 6.64 | 6.78 | 6.64 | 6.65 | 6.26 | qfq | 24,963,290 | 167,247,628 | 0.91% |
| 2025-02-28 | 6.67 | 6.68 | 6.58 | 6.59 | 6.20 | qfq | 17,173,569 | 113,790,845 | -1.05% |
| 2025-02-27 | 6.68 | 6.70 | 6.62 | 6.66 | 6.27 | qfq | 14,864,765 | 98,872,153 | -0.45% |
| 2025-02-26 | 6.63 | 6.73 | 6.63 | 6.69 | 6.30 | qfq | 15,691,533 | 104,947,922 | 0.90% |
| 2025-02-25 | 6.77 | 6.82 | 6.61 | 6.63 | 6.24 | qfq | 23,394,418 | 156,554,686 | -2.21% |
| 2025-02-24 | 6.67 | 6.82 | 6.65 | 6.78 | 6.38 | qfq | 23,786,572 | 160,843,632 | 1.50% |
| 2025-02-21 | 6.83 | 6.83 | 6.60 | 6.68 | 6.29 | qfq | 38,405,680 | 256,025,882 | -1.91% |
| 2025-02-20 | 6.81 | 6.86 | 6.73 | 6.81 | 6.41 | qfq | 22,132,329 | 150,518,190 | 0.00% |
| 2025-02-19 | 6.80 | 6.83 | 6.77 | 6.81 | 6.41 | qfq | 13,995,049 | 95,125,999 | 0.00% |
| 2025-02-18 | 6.90 | 6.93 | 6.77 | 6.81 | 6.41 | qfq | 24,944,100 | 170,765,136 | -1.16% |
| 2025-02-17 | 7.06 | 7.08 | 6.84 | 6.89 | 6.49 | qfq | 31,848,445 | 220,774,140 | -2.27% |
| 2025-02-14 | 7.06 | 7.10 | 7.02 | 7.05 | 6.64 | qfq | 10,802,433 | 76,191,339 | -0.42% |
| 2025-02-13 | 7.06 | 7.13 | 7.05 | 7.08 | 6.66 | qfq | 14,553,061 | 103,250,848 | 0.43% |
| 2025-02-12 | 7.08 | 7.12 | 7.01 | 7.05 | 6.64 | qfq | 13,739,178 | 96,879,401 | -0.42% |
| 2025-02-11 | 7.10 | 7.14 | 7.05 | 7.08 | 6.66 | qfq | 14,770,389 | 104,733,987 | 0.00% |
| 2025-02-10 | 7.11 | 7.15 | 7.06 | 7.08 | 6.66 | qfq | 15,145,533 | 107,461,890 | -0.42% |
| 2025-02-07 | 7.12 | 7.16 | 7.06 | 7.11 | 6.69 | qfq | 13,998,568 | 99,506,411 | 0.14% |
| 2025-02-06 | 7.11 | 7.16 | 7.06 | 7.10 | 6.68 | qfq | 13,949,960 | 98,880,842 | -0.14% |
| 2025-02-05 | 7.33 | 7.34 | 7.09 | 7.11 | 6.69 | qfq | 21,238,693 | 152,271,451 | -2.74% |
| 2025-01-27 | 7.12 | 7.36 | 7.11 | 7.31 | 6.88 | qfq | 23,229,117 | 169,151,715 | 2.96% |
| 2025-01-24 | 7.12 | 7.17 | 7.09 | 7.10 | 6.68 | qfq | 12,523,644 | 89,125,799 | -0.42% |
| 2025-01-23 | 7.10 | 7.24 | 7.08 | 7.13 | 6.71 | qfq | 21,137,431 | 151,625,775 | 0.99% |
| 2025-01-22 | 7.04 | 7.07 | 6.94 | 7.06 | 6.65 | qfq | 12,261,612 | 86,068,762 | 0.43% |
| 2025-01-21 | 7.10 | 7.12 | 7.01 | 7.03 | 6.62 | qfq | 9,581,361 | 67,535,474 | -0.71% |
| 2025-01-20 | 7.16 | 7.21 | 7.07 | 7.08 | 6.66 | qfq | 12,950,000 | 92,110,234 | -0.70% |
| 2025-01-17 | 7.15 | 7.17 | 7.08 | 7.13 | 6.71 | qfq | 8,191,599 | 58,431,262 | -0.42% |
| 2025-01-16 | 7.14 | 7.22 | 7.11 | 7.16 | 6.74 | qfq | 13,444,400 | 96,299,499 | 0.56% |
| 2025-01-15 | 6.97 | 7.15 | 6.93 | 7.12 | 6.70 | qfq | 20,063,701 | 142,308,329 | 2.01% |
| 2025-01-14 | 6.89 | 7.01 | 6.83 | 6.98 | 6.57 | qfq | 18,437,710 | 127,861,677 | 2.20% |
| 2025-01-13 | 6.93 | 6.94 | 6.80 | 6.83 | 6.43 | qfq | 18,272,172 | 125,202,600 | -1.73% |
| 2025-01-10 | 7.06 | 7.09 | 6.94 | 6.95 | 6.54 | qfq | 17,886,900 | 125,150,402 | -1.56% |
| 2025-01-09 | 7.18 | 7.18 | 7.05 | 7.06 | 6.65 | qfq | 15,996,810 | 113,370,086 | -1.67% |
| 2025-01-08 | 7.11 | 7.23 | 7.07 | 7.18 | 6.76 | qfq | 14,985,084 | 107,379,620 | 0.56% |
| 2025-01-07 | 7.29 | 7.30 | 7.05 | 7.14 | 6.72 | qfq | 19,908,224 | 141,997,179 | -2.19% |
| 2025-01-06 | 7.30 | 7.35 | 7.19 | 7.30 | 6.87 | qfq | 16,610,612 | 120,812,283 | 0.00% |
| 2025-01-03 | 7.43 | 7.47 | 7.20 | 7.30 | 6.87 | qfq | 16,070,699 | 118,321,195 | -1.48% |
| 2025-01-02 | 7.58 | 7.64 | 7.36 | 7.41 | 6.98 | qfq | 21,380,632 | 160,424,496 | -2.37% |
| 2024-12-31 | 7.63 | 7.75 | 7.58 | 7.59 | 7.14 | qfq | 18,340,302 | 140,377,310 | -0.78% |
| 2024-12-30 | 7.65 | 7.72 | 7.61 | 7.65 | 7.20 | qfq | 15,437,365 | 118,265,576 | -0.13% |
| 2024-12-27 | 7.48 | 7.68 | 7.45 | 7.66 | 7.21 | qfq | 24,624,725 | 186,795,845 | 2.27% |
| 2024-12-26 | 7.59 | 7.66 | 7.47 | 7.49 | 7.05 | qfq | 20,368,008 | 153,328,260 | -1.83% |
| 2024-12-25 | 7.57 | 7.65 | 7.39 | 7.63 | 7.18 | qfq | 25,943,200 | 195,592,003 | 1.06% |
| 2024-12-24 | 7.38 | 7.56 | 7.36 | 7.55 | 7.11 | qfq | 27,222,746 | 204,345,663 | 2.30% |
| 2024-12-23 | 7.30 | 7.49 | 7.28 | 7.38 | 6.95 | qfq | 30,233,250 | 224,078,733 | 1.79% |
| 2024-12-20 | 7.20 | 7.36 | 7.19 | 7.25 | 6.82 | qfq | 24,474,463 | 178,141,601 | 0.00% |
| 2024-12-19 | 7.19 | 7.25 | 7.11 | 7.25 | 6.82 | qfq | 18,392,078 | 132,379,201 | 0.55% |
| 2024-12-18 | 7.19 | 7.34 | 7.18 | 7.21 | 6.79 | qfq | 20,160,866 | 146,565,323 | 0.70% |
| 2024-12-17 | 7.21 | 7.30 | 7.14 | 7.16 | 6.74 | qfq | 14,908,494 | 107,280,609 | -0.69% |
| 2024-12-16 | 7.08 | 7.25 | 7.08 | 7.21 | 6.79 | qfq | 18,032,483 | 129,803,192 | 1.84% |
| 2024-12-13 | 7.22 | 7.24 | 7.07 | 7.08 | 6.66 | qfq | 20,607,050 | 146,889,049 | -2.21% |
| 2024-12-12 | 7.15 | 7.27 | 7.10 | 7.24 | 6.82 | qfq | 18,059,995 | 130,003,515 | 1.40% |
| 2024-12-11 | 7.12 | 7.18 | 7.11 | 7.14 | 6.72 | qfq | 12,408,944 | 88,702,636 | 0.14% |
| 2024-12-10 | 7.30 | 7.34 | 7.12 | 7.13 | 6.71 | qfq | 24,115,451 | 173,508,378 | -0.97% |
| 2024-12-09 | 7.23 | 7.26 | 7.14 | 7.20 | 6.78 | qfq | 12,226,928 | 88,088,300 | -0.41% |
| 2024-12-06 | 7.10 | 7.28 | 7.10 | 7.23 | 6.81 | qfq | 23,712,868 | 170,716,226 | 1.83% |
| 2024-12-05 | 7.09 | 7.14 | 7.07 | 7.10 | 6.68 | qfq | 11,763,473 | 83,486,752 | -0.14% |
| 2024-12-04 | 7.12 | 7.18 | 7.07 | 7.11 | 6.69 | qfq | 16,673,074 | 118,725,012 | -0.42% |
| 2024-12-03 | 7.05 | 7.14 | 7.00 | 7.14 | 6.72 | qfq | 24,510,216 | 173,247,664 | 1.42% |
| 2024-12-02 | 7.07 | 7.09 | 7.02 | 7.04 | 6.63 | qfq | 18,453,764 | 130,011,899 | -0.14% |
| 2024-11-29 | 7.09 | 7.13 | 7.01 | 7.05 | 6.64 | qfq | 22,440,037 | 158,911,699 | -0.56% |
| 2024-11-28 | 7.16 | 7.18 | 6.98 | 7.09 | 6.67 | qfq | 24,883,623 | 175,973,165 | -1.12% |
| 2024-11-27 | 7.09 | 7.19 | 6.95 | 7.17 | 6.75 | qfq | 23,458,862 | 165,853,769 | 0.99% |
| 2024-11-26 | 7.14 | 7.15 | 7.05 | 7.10 | 6.68 | qfq | 12,996,160 | 92,167,647 | -0.70% |
| 2024-11-25 | 7.16 | 7.28 | 7.07 | 7.15 | 6.73 | qfq | 18,276,458 | 130,807,646 | -0.14% |
| 2024-11-22 | 7.44 | 7.46 | 7.15 | 7.16 | 6.74 | qfq | 25,128,261 | 182,683,487 | -3.63% |
| 2024-11-21 | 7.50 | 7.55 | 7.38 | 7.43 | 6.99 | qfq | 15,919,830 | 118,614,035 | -1.20% |
| 2024-11-20 | 7.41 | 7.55 | 7.36 | 7.52 | 7.08 | qfq | 18,159,852 | 135,530,647 | 1.48% |
| 2024-11-19 | 7.32 | 7.49 | 7.26 | 7.41 | 6.98 | qfq | 22,240,978 | 163,988,762 | 0.82% |
| 2024-11-18 | 7.26 | 7.45 | 7.26 | 7.35 | 6.92 | qfq | 28,384,157 | 209,263,875 | 1.66% |
| 2024-11-15 | 7.32 | 7.40 | 7.23 | 7.23 | 6.81 | qfq | 20,085,360 | 146,822,662 | -0.96% |
| 2024-11-14 | 7.51 | 7.51 | 7.28 | 7.30 | 6.87 | qfq | 21,729,790 | 160,527,716 | -3.05% |
| 2024-11-13 | 7.46 | 7.53 | 7.40 | 7.53 | 7.09 | qfq | 18,535,506 | 138,307,904 | 0.40% |
| 2024-11-12 | 7.68 | 7.70 | 7.44 | 7.50 | 7.06 | qfq | 27,101,969 | 205,019,112 | -2.60% |
| 2024-11-11 | 7.38 | 7.71 | 7.36 | 7.70 | 7.25 | qfq | 49,243,994 | 373,504,957 | 4.05% |
| 2024-11-08 | 7.57 | 7.63 | 7.34 | 7.40 | 6.97 | qfq | 35,285,467 | 262,471,059 | -2.25% |
| 2024-11-07 | 7.35 | 7.65 | 7.31 | 7.57 | 7.13 | qfq | 28,715,622 | 216,396,853 | 2.57% |
| 2024-11-06 | 7.36 | 7.64 | 7.35 | 7.38 | 6.95 | qfq | 31,933,264 | 239,229,095 | 0.27% |
| 2024-11-05 | 7.28 | 7.42 | 7.23 | 7.36 | 6.93 | qfq | 27,351,322 | 200,688,746 | 1.10% |
| 2024-11-04 | 7.25 | 7.29 | 7.16 | 7.28 | 6.85 | qfq | 19,220,108 | 138,939,803 | 0.41% |
| 2024-11-01 | 7.38 | 7.43 | 7.21 | 7.25 | 6.82 | qfq | 27,933,573 | 204,322,334 | -1.76% |
| 2024-10-31 | 7.35 | 7.45 | 7.31 | 7.38 | 6.95 | qfq | 22,898,591 | 168,917,242 | 0.41% |
| 2024-10-30 | 7.46 | 7.51 | 7.29 | 7.35 | 6.92 | qfq | 26,107,968 | 192,352,748 | -1.47% |
| 2024-10-29 | 7.72 | 7.76 | 7.44 | 7.46 | 7.02 | qfq | 29,660,845 | 223,732,949 | -3.24% |
| 2024-10-28 | 7.64 | 7.72 | 7.31 | 7.71 | 7.26 | qfq | 31,602,388 | 239,820,517 | 0.92% |
| 2024-10-25 | 7.57 | 7.73 | 7.49 | 7.64 | 7.19 | qfq | 38,151,858 | 290,472,859 | 1.19% |
| 2024-10-24 | 7.50 | 7.61 | 7.47 | 7.55 | 7.11 | qfq | 18,664,090 | 140,840,098 | 0.00% |
| 2024-10-23 | 7.49 | 7.63 | 7.43 | 7.55 | 7.11 | qfq | 26,698,839 | 200,855,253 | 0.80% |
| 2024-10-22 | 7.30 | 7.60 | 7.23 | 7.49 | 7.05 | qfq | 44,723,716 | 334,860,916 | 2.60% |
| 2024-10-21 | 7.26 | 7.32 | 7.13 | 7.30 | 6.87 | qfq | 44,390,361 | 320,617,232 | 1.39% |
| 2024-10-18 | 7.13 | 7.33 | 6.95 | 7.20 | 6.78 | qfq | 53,437,723 | 380,389,760 | 0.00% |
| 2024-10-17 | 7.67 | 7.67 | 7.11 | 7.20 | 6.78 | qfq | 79,370,070 | 580,694,045 | -6.25% |
| 2024-10-16 | 7.30 | 7.80 | 7.28 | 7.68 | 7.23 | qfq | 57,803,765 | 439,387,663 | 5.35% |
| 2024-10-15 | 7.49 | 7.56 | 7.28 | 7.29 | 6.86 | qfq | 28,521,328 | 211,729,265 | -3.70% |
| 2024-10-14 | 7.36 | 7.75 | 7.36 | 7.57 | 7.13 | qfq | 41,246,496 | 311,434,490 | 4.27% |
| 2024-10-11 | 7.46 | 7.49 | 7.18 | 7.26 | 6.83 | qfq | 29,656,738 | 217,851,027 | -2.94% |
| 2024-10-10 | 7.22 | 7.84 | 7.18 | 7.48 | 7.04 | qfq | 75,965,565 | 570,284,998 | 4.62% |
| 2024-10-09 | 7.35 | 7.63 | 7.14 | 7.15 | 6.73 | qfq | 62,098,063 | 455,744,967 | -3.38% |
| 2024-10-08 | 7.93 | 7.99 | 7.23 | 7.40 | 6.97 | qfq | 109,000,824 | 826,711,299 | 1.93% |
| 2024-09-30 | 6.83 | 7.30 | 6.74 | 7.26 | 6.83 | qfq | 101,287,458 | 709,260,217 | 8.36% |
| 2024-09-27 | 6.76 | 6.81 | 6.47 | 6.70 | 6.31 | qfq | 91,347,580 | 605,993,344 | 0.00% |
| 2024-09-26 | 6.75 | 6.81 | 6.52 | 6.70 | 6.31 | qfq | 44,564,256 | 295,276,964 | -1.33% |
| 2024-09-25 | 6.65 | 6.86 | 6.65 | 6.79 | 6.39 | qfq | 43,903,147 | 297,889,957 | 3.35% |
| 2024-09-24 | 6.22 | 6.59 | 6.22 | 6.57 | 6.18 | qfq | 37,893,894 | 244,841,706 | 5.63% |
| 2024-09-23 | 6.13 | 6.25 | 5.95 | 6.22 | 5.85 | qfq | 34,483,970 | 211,903,175 | 2.47% |
| 2024-09-20 | 6.38 | 6.40 | 6.02 | 6.07 | 5.71 | qfq | 55,206,523 | 338,275,621 | -4.71% |
| 2024-09-19 | 6.40 | 6.44 | 6.31 | 6.37 | 6.00 | qfq | 18,525,719 | 117,860,248 | -0.47% |
| 2024-09-18 | 6.34 | 6.41 | 6.29 | 6.40 | 6.02 | qfq | 15,303,740 | 97,195,778 | 0.63% |
| 2024-09-13 | 6.34 | 6.44 | 6.27 | 6.36 | 5.99 | qfq | 15,473,049 | 98,772,122 | 0.79% |
| 2024-09-12 | 6.23 | 6.34 | 6.20 | 6.31 | 5.94 | qfq | 14,370,089 | 90,451,063 | 1.12% |
| 2024-09-11 | 6.32 | 6.33 | 6.18 | 6.24 | 5.87 | qfq | 23,280,132 | 145,182,488 | -1.27% |
| 2024-09-10 | 6.36 | 6.41 | 6.23 | 6.32 | 5.95 | qfq | 16,685,155 | 105,334,256 | -0.63% |
| 2024-09-09 | 6.51 | 6.54 | 6.33 | 6.36 | 5.99 | qfq | 24,401,891 | 156,688,290 | -2.30% |
| 2024-09-06 | 6.48 | 6.56 | 6.42 | 6.51 | 6.13 | qfq | 24,703,499 | 160,661,134 | 0.62% |
| 2024-09-05 | 6.46 | 6.49 | 6.41 | 6.47 | 6.09 | qfq | 14,542,700 | 93,837,890 | 0.31% |
| 2024-09-04 | 6.46 | 6.49 | 6.39 | 6.45 | 6.07 | qfq | 19,799,322 | 127,353,875 | -0.62% |
| 2024-09-03 | 6.59 | 6.64 | 6.37 | 6.49 | 6.11 | qfq | 36,037,836 | 233,192,342 | -1.67% |
| 2024-09-02 | 6.69 | 6.80 | 6.53 | 6.60 | 6.21 | qfq | 36,525,506 | 242,438,082 | -1.49% |
| 2024-08-30 | 6.72 | 6.82 | 6.61 | 6.70 | 6.31 | qfq | 36,286,540 | 244,181,402 | 0.00% |
| 2024-08-29 | 6.71 | 6.76 | 6.54 | 6.70 | 6.31 | qfq | 37,370,424 | 248,958,770 | -0.15% |
| 2024-08-28 | 7.00 | 7.00 | 6.63 | 6.71 | 6.32 | qfq | 80,250,218 | 544,339,224 | -8.83% |
| 2024-08-27 | 7.44 | 7.47 | 7.30 | 7.36 | 6.93 | qfq | 25,463,028 | 187,743,473 | -0.54% |
| 2024-08-26 | 7.76 | 7.79 | 7.30 | 7.40 | 6.97 | qfq | 50,329,840 | 374,899,760 | -4.64% |
| 2024-08-23 | 8.01 | 8.04 | 7.71 | 7.76 | 7.30 | qfq | 23,596,146 | 184,386,982 | -3.24% |
| 2024-08-22 | 7.87 | 8.07 | 7.82 | 8.02 | 7.55 | qfq | 15,236,370 | 121,762,937 | 1.65% |
| 2024-08-21 | 7.88 | 7.96 | 7.78 | 7.89 | 7.43 | qfq | 13,303,677 | 104,568,510 | 0.00% |
| 2024-08-20 | 7.96 | 8.01 | 7.78 | 7.89 | 7.43 | qfq | 18,612,330 | 146,390,232 | -1.00% |
| 2024-08-19 | 7.90 | 7.98 | 7.86 | 7.97 | 7.50 | qfq | 11,868,209 | 94,140,207 | 0.76% |
| 2024-08-16 | 8.05 | 8.07 | 7.77 | 7.91 | 7.45 | qfq | 23,749,381 | 187,310,368 | -1.37% |
| 2024-08-15 | 8.00 | 8.08 | 7.93 | 8.02 | 7.55 | qfq | 15,964,800 | 127,538,582 | 0.63% |
| 2024-08-14 | 7.90 | 8.09 | 7.86 | 7.97 | 7.50 | qfq | 19,002,053 | 151,981,269 | 0.89% |
| 2024-08-13 | 7.88 | 7.96 | 7.84 | 7.90 | 7.44 | qfq | 10,644,450 | 84,102,914 | -0.38% |
| 2024-08-12 | 7.95 | 8.01 | 7.83 | 7.93 | 7.46 | qfq | 13,961,619 | 110,480,628 | 0.63% |
| 2024-08-09 | 8.04 | 8.06 | 7.85 | 7.88 | 7.42 | qfq | 13,434,500 | 106,401,922 | -1.87% |
| 2024-08-08 | 7.80 | 8.14 | 7.79 | 8.03 | 7.56 | qfq | 23,999,401 | 191,534,239 | 2.82% |
| 2024-08-07 | 7.85 | 7.92 | 7.77 | 7.81 | 7.35 | qfq | 21,079,051 | 165,067,060 | -0.38% |
| 2024-08-06 | 8.00 | 8.09 | 7.70 | 7.84 | 7.38 | qfq | 40,667,587 | 318,646,542 | -2.00% |
| 2024-08-05 | 8.11 | 8.15 | 7.95 | 8.00 | 7.53 | qfq | 24,789,657 | 198,994,956 | -1.48% |
| 2024-08-02 | 7.99 | 8.16 | 7.87 | 8.12 | 7.64 | qfq | 25,964,514 | 209,325,332 | 1.25% |
| 2024-08-01 | 7.99 | 8.11 | 7.96 | 8.02 | 7.55 | qfq | 23,325,147 | 187,550,742 | 0.25% |
| 2024-07-31 | 8.13 | 8.23 | 7.92 | 8.00 | 7.53 | qfq | 30,508,686 | 244,735,808 | -2.08% |
| 2024-07-30 | 8.13 | 8.25 | 7.95 | 8.17 | 7.69 | qfq | 24,499,196 | 198,691,893 | 0.86% |
| 2024-07-29 | 8.25 | 8.27 | 8.01 | 8.10 | 7.62 | qfq | 23,224,863 | 187,838,469 | -1.34% |
| 2024-07-26 | 8.41 | 8.50 | 8.16 | 8.21 | 7.73 | qfq | 28,970,260 | 239,217,822 | -2.38% |
| 2024-07-25 | 8.11 | 8.54 | 8.09 | 8.41 | 7.92 | qfq | 66,578,800 | 555,411,668 | 3.19% |
| 2024-07-24 | 7.64 | 8.27 | 7.61 | 8.15 | 7.67 | qfq | 61,242,024 | 494,173,844 | 5.98% |
| 2024-07-23 | 7.60 | 7.78 | 7.58 | 7.69 | 7.24 | qfq | 22,695,223 | 174,565,748 | 1.72% |
| 2024-07-22 | 7.72 | 7.75 | 7.53 | 7.56 | 7.12 | qfq | 17,984,300 | 136,669,150 | -1.82% |
| 2024-07-19 | 7.67 | 7.77 | 7.66 | 7.70 | 7.25 | qfq | 20,319,708 | 156,662,103 | -0.52% |
| 2024-07-18 | 7.57 | 7.76 | 7.52 | 7.74 | 7.29 | qfq | 19,859,291 | 151,908,050 | 2.11% |
| 2024-07-17 | 7.72 | 7.75 | 7.57 | 7.58 | 7.14 | qfq | 22,853,047 | 174,619,406 | -2.07% |
| 2024-07-16 | 7.85 | 7.92 | 7.72 | 7.74 | 7.29 | qfq | 16,352,201 | 126,973,529 | -1.78% |
| 2024-07-15 | 7.86 | 7.96 | 7.78 | 7.88 | 7.42 | qfq | 17,013,160 | 134,152,123 | 0.90% |
| 2024-07-12 | 7.75 | 7.88 | 7.72 | 7.81 | 7.35 | qfq | 16,837,480 | 131,839,197 | 0.51% |
| 2024-07-11 | 7.77 | 7.89 | 7.69 | 7.77 | 7.31 | qfq | 22,650,609 | 176,011,603 | 0.00% |
| 2024-07-10 | 8.09 | 8.15 | 7.73 | 7.77 | 7.31 | qfq | 33,280,768 | 261,163,084 | -4.43% |
| 2024-07-09 | 7.91 | 8.15 | 7.84 | 8.13 | 7.65 | qfq | 22,157,422 | 177,790,554 | 2.78% |
| 2024-07-08 | 7.84 | 7.94 | 7.78 | 7.91 | 7.45 | qfq | 27,084,584 | 213,192,258 | 0.64% |
| 2024-07-05 | 7.88 | 7.93 | 7.72 | 7.86 | 7.40 | qfq | 18,469,463 | 144,598,106 | -0.25% |
| 2024-07-04 | 7.94 | 8.03 | 7.85 | 7.88 | 7.42 | qfq | 15,304,303 | 121,497,630 | -0.51% |
| 2024-07-03 | 7.91 | 8.11 | 7.85 | 7.92 | 7.46 | qfq | 26,456,314 | 211,687,008 | 0.00% |
| 2024-07-02 | 7.90 | 7.95 | 7.72 | 7.92 | 7.46 | qfq | 25,092,931 | 196,681,936 | 0.51% |
| 2024-07-01 | 7.64 | 7.89 | 7.53 | 7.88 | 7.42 | qfq | 33,064,491 | 256,486,268 | 4.79% |
| 2024-06-28 | 7.33 | 7.63 | 7.32 | 7.52 | 7.08 | qfq | 23,323,250 | 175,314,267 | 2.31% |
| 2024-06-27 | 7.31 | 7.41 | 7.25 | 7.35 | 6.92 | qfq | 25,865,244 | 189,590,615 | 0.41% |
| 2024-06-26 | 7.30 | 7.33 | 7.15 | 7.32 | 6.89 | qfq | 20,569,228 | 148,726,722 | -1.35% |
| 2024-06-25 | 7.41 | 7.51 | 7.40 | 7.42 | 6.82 | qfq | 18,489,302 | 137,876,424 | 0.00% |
| 2024-06-24 | 7.45 | 7.51 | 7.33 | 7.42 | 6.82 | qfq | 22,144,981 | 164,344,447 | -0.54% |
| 2024-06-21 | 7.40 | 7.56 | 7.37 | 7.46 | 6.86 | qfq | 21,669,634 | 162,175,154 | 1.08% |
| 2024-06-20 | 7.46 | 7.53 | 7.37 | 7.38 | 6.79 | qfq | 17,109,755 | 126,968,284 | -1.07% |
| 2024-06-19 | 7.46 | 7.54 | 7.43 | 7.46 | 6.86 | qfq | 12,956,357 | 96,924,712 | -0.80% |
| 2024-06-18 | 7.53 | 7.54 | 7.35 | 7.52 | 6.92 | qfq | 28,250,117 | 210,188,024 | -0.13% |
| 2024-06-17 | 7.51 | 7.71 | 7.46 | 7.53 | 6.93 | qfq | 25,196,243 | 190,830,027 | -0.53% |
| 2024-06-14 | 7.70 | 7.72 | 7.55 | 7.57 | 6.96 | qfq | 30,169,141 | 229,570,550 | -1.94% |
| 2024-06-13 | 7.72 | 7.85 | 7.65 | 7.72 | 7.10 | qfq | 23,017,648 | 178,481,073 | -0.26% |
| 2024-06-12 | 7.61 | 7.78 | 7.50 | 7.74 | 7.12 | qfq | 23,331,141 | 178,514,375 | 1.31% |
| 2024-06-11 | 7.94 | 7.95 | 7.44 | 7.64 | 7.03 | qfq | 48,035,781 | 367,144,573 | -3.54% |
| 2024-06-07 | 7.59 | 7.95 | 7.56 | 7.92 | 7.28 | qfq | 38,357,650 | 298,389,115 | 4.35% |
| 2024-06-06 | 7.55 | 7.64 | 7.52 | 7.59 | 6.98 | qfq | 20,276,361 | 153,989,520 | 0.80% |
| 2024-06-05 | 7.54 | 7.64 | 7.50 | 7.53 | 6.93 | qfq | 22,004,681 | 166,693,565 | 0.13% |
| 2024-06-04 | 7.38 | 7.53 | 7.37 | 7.52 | 6.92 | qfq | 22,434,010 | 167,747,349 | 1.90% |
| 2024-06-03 | 7.40 | 7.43 | 7.30 | 7.38 | 6.79 | qfq | 20,773,302 | 152,944,431 | -0.14% |
| 2024-05-31 | 7.48 | 7.49 | 7.38 | 7.39 | 6.80 | qfq | 13,619,891 | 101,163,017 | -0.81% |
| 2024-05-30 | 7.53 | 7.60 | 7.41 | 7.45 | 6.85 | qfq | 18,075,302 | 135,552,627 | -1.59% |
| 2024-05-29 | 7.47 | 7.59 | 7.40 | 7.57 | 6.96 | qfq | 22,417,900 | 168,788,781 | 1.61% |
| 2024-05-28 | 7.53 | 7.54 | 7.38 | 7.45 | 6.85 | qfq | 16,731,335 | 124,889,047 | -0.67% |
| 2024-05-27 | 7.39 | 7.53 | 7.39 | 7.50 | 6.90 | qfq | 21,784,806 | 163,026,929 | 1.63% |
| 2024-05-24 | 7.28 | 7.49 | 7.28 | 7.38 | 6.79 | qfq | 21,815,955 | 161,382,090 | 1.51% |
| 2024-05-23 | 7.39 | 7.40 | 7.24 | 7.27 | 6.69 | qfq | 23,111,778 | 168,770,977 | -1.09% |
| 2024-05-22 | 7.41 | 7.52 | 7.34 | 7.35 | 6.76 | qfq | 26,958,215 | 200,493,361 | -0.81% |
| 2024-05-21 | 7.39 | 7.50 | 7.37 | 7.41 | 6.82 | qfq | 18,333,143 | 136,036,872 | 0.68% |
| 2024-05-20 | 7.40 | 7.47 | 7.36 | 7.36 | 6.77 | qfq | 19,477,871 | 144,199,220 | -0.41% |
| 2024-05-17 | 7.38 | 7.45 | 7.27 | 7.39 | 6.80 | qfq | 26,089,623 | 191,604,948 | -0.27% |
| 2024-05-16 | 7.45 | 7.59 | 7.38 | 7.41 | 6.82 | qfq | 24,362,826 | 182,103,498 | -0.40% |
| 2024-05-15 | 7.62 | 7.66 | 7.43 | 7.44 | 6.84 | qfq | 21,532,402 | 162,159,242 | -2.36% |
| 2024-05-14 | 7.57 | 7.67 | 7.52 | 7.62 | 7.01 | qfq | 23,513,819 | 179,056,934 | 0.00% |
| 2024-05-13 | 7.65 | 7.72 | 7.41 | 7.62 | 7.01 | qfq | 41,704,632 | 316,014,746 | 1.74% |
| 2024-05-10 | 7.43 | 7.53 | 7.43 | 7.49 | 6.89 | qfq | 16,292,001 | 121,788,285 | 0.54% |
| 2024-05-09 | 7.36 | 7.51 | 7.34 | 7.45 | 6.85 | qfq | 24,970,097 | 185,865,330 | 1.36% |
| 2024-05-08 | 7.43 | 7.46 | 7.33 | 7.35 | 6.76 | qfq | 23,324,284 | 172,284,096 | -1.21% |
| 2024-05-07 | 7.38 | 7.49 | 7.31 | 7.44 | 6.84 | qfq | 35,542,846 | 263,005,759 | 1.36% |
| 2024-05-06 | 7.20 | 7.37 | 7.15 | 7.34 | 6.75 | qfq | 36,938,017 | 268,569,242 | 2.95% |
| 2024-04-30 | 7.06 | 7.20 | 7.03 | 7.13 | 6.56 | qfq | 27,882,469 | 199,235,990 | 1.13% |
| 2024-04-29 | 7.09 | 7.10 | 6.95 | 7.05 | 6.48 | qfq | 29,208,607 | 205,376,157 | -0.14% |
| 2024-04-26 | 7.25 | 7.28 | 6.96 | 7.06 | 6.49 | qfq | 44,462,557 | 313,725,481 | -1.67% |
| 2024-04-25 | 7.17 | 7.22 | 7.13 | 7.18 | 6.60 | qfq | 18,144,870 | 130,141,716 | -0.28% |
| 2024-04-24 | 7.16 | 7.25 | 7.12 | 7.20 | 6.62 | qfq | 22,953,189 | 164,837,348 | 0.56% |
| 2024-04-23 | 7.20 | 7.31 | 7.12 | 7.16 | 6.59 | qfq | 30,985,595 | 223,200,080 | -0.69% |
| 2024-04-22 | 7.27 | 7.38 | 7.15 | 7.21 | 6.63 | qfq | 48,836,877 | 354,552,406 | -0.28% |
| 2024-04-19 | 7.01 | 7.25 | 7.01 | 7.23 | 6.65 | qfq | 73,842,066 | 529,526,913 | 5.39% |
| 2024-04-18 | 6.91 | 7.00 | 6.78 | 6.86 | 6.31 | qfq | 28,388,805 | 195,470,538 | -1.01% |
| 2024-04-17 | 6.82 | 6.93 | 6.79 | 6.93 | 6.37 | qfq | 29,968,176 | 205,578,360 | 1.17% |
| 2024-04-16 | 6.89 | 6.98 | 6.81 | 6.85 | 6.30 | qfq | 37,525,511 | 258,776,232 | -0.72% |
| 2024-04-15 | 6.83 | 6.99 | 6.80 | 6.90 | 6.35 | qfq | 36,820,510 | 254,137,550 | 1.47% |
| 2024-04-12 | 6.74 | 6.85 | 6.73 | 6.80 | 6.25 | qfq | 25,415,506 | 172,865,317 | 1.04% |
| 2024-04-11 | 6.61 | 6.81 | 6.58 | 6.73 | 6.19 | qfq | 36,429,628 | 245,048,339 | 1.82% |
| 2024-04-10 | 6.58 | 6.65 | 6.54 | 6.61 | 6.08 | qfq | 21,247,000 | 140,208,720 | 0.76% |
| 2024-04-09 | 6.60 | 6.66 | 6.55 | 6.56 | 6.03 | qfq | 19,328,769 | 127,372,163 | -0.46% |
| 2024-04-08 | 6.53 | 6.68 | 6.52 | 6.59 | 6.06 | qfq | 22,752,589 | 150,497,778 | 0.61% |
| 2024-04-03 | 6.55 | 6.58 | 6.48 | 6.55 | 6.02 | qfq | 20,767,378 | 135,635,100 | 0.15% |
| 2024-04-02 | 6.42 | 6.55 | 6.40 | 6.54 | 6.02 | qfq | 31,408,952 | 204,057,890 | 1.55% |
| 2024-04-01 | 6.42 | 6.46 | 6.37 | 6.44 | 5.92 | qfq | 18,624,377 | 119,569,103 | 0.16% |
| 2024-03-29 | 6.20 | 6.44 | 6.20 | 6.43 | 5.91 | qfq | 29,628,882 | 188,719,530 | 3.54% |
| 2024-03-28 | 6.20 | 6.29 | 6.16 | 6.21 | 5.71 | qfq | 18,572,400 | 115,679,715 | -0.16% |
| 2024-03-27 | 6.26 | 6.45 | 6.22 | 6.22 | 5.72 | qfq | 24,184,290 | 151,966,404 | -0.64% |
| 2024-03-26 | 6.18 | 6.28 | 6.17 | 6.26 | 5.76 | qfq | 18,856,164 | 117,286,193 | 0.81% |
| 2024-03-25 | 6.21 | 6.32 | 6.19 | 6.21 | 5.71 | qfq | 19,920,554 | 124,641,447 | -0.48% |
| 2024-03-22 | 6.27 | 6.31 | 6.13 | 6.24 | 5.74 | qfq | 26,352,632 | 163,714,814 | -0.79% |
| 2024-03-21 | 6.32 | 6.34 | 6.23 | 6.29 | 5.79 | qfq | 17,738,484 | 111,485,837 | -0.63% |
| 2024-03-20 | 6.31 | 6.36 | 6.25 | 6.33 | 5.82 | qfq | 14,621,277 | 92,192,685 | 0.16% |
| 2024-03-19 | 6.34 | 6.40 | 6.32 | 6.32 | 5.81 | qfq | 15,199,810 | 96,581,419 | -0.78% |
| 2024-03-18 | 6.34 | 6.44 | 6.31 | 6.37 | 5.86 | qfq | 22,140,240 | 140,913,447 | 0.00% |
| 2024-03-15 | 6.31 | 6.39 | 6.24 | 6.37 | 5.86 | qfq | 16,974,200 | 107,386,782 | 0.63% |
| 2024-03-14 | 6.21 | 6.39 | 6.21 | 6.33 | 5.82 | qfq | 20,869,227 | 131,946,397 | 1.77% |
| 2024-03-13 | 6.26 | 6.27 | 6.16 | 6.22 | 5.72 | qfq | 16,632,893 | 103,292,600 | -0.48% |
| 2024-03-12 | 6.37 | 6.39 | 6.23 | 6.25 | 5.75 | qfq | 23,382,989 | 147,332,679 | -2.19% |
| 2024-03-11 | 6.39 | 6.43 | 6.32 | 6.39 | 5.88 | qfq | 24,562,462 | 156,347,428 | 0.47% |
| 2024-03-08 | 6.19 | 6.36 | 6.18 | 6.36 | 5.85 | qfq | 24,289,975 | 152,635,768 | 2.58% |
| 2024-03-07 | 6.23 | 6.33 | 6.19 | 6.20 | 5.70 | qfq | 27,917,424 | 174,969,843 | -0.48% |
| 2024-03-06 | 6.21 | 6.30 | 6.18 | 6.23 | 5.73 | qfq | 26,348,322 | 164,887,539 | 0.48% |
| 2024-03-05 | 6.16 | 6.25 | 6.15 | 6.20 | 5.70 | qfq | 30,550,004 | 189,201,839 | 0.16% |
| 2024-03-04 | 6.10 | 6.20 | 6.03 | 6.19 | 5.69 | qfq | 31,271,999 | 191,049,796 | 1.31% |
| 2024-03-01 | 6.07 | 6.17 | 6.02 | 6.11 | 5.62 | qfq | 34,966,706 | 213,080,307 | 0.66% |
| 2024-02-29 | 6.04 | 6.12 | 5.97 | 6.07 | 5.58 | qfq | 49,230,880 | 297,665,323 | 3.06% |
| 2024-02-28 | 5.89 | 5.99 | 5.87 | 5.89 | 5.42 | qfq | 31,901,220 | 189,485,850 | -0.17% |
| 2024-02-27 | 5.82 | 5.91 | 5.81 | 5.90 | 5.43 | qfq | 23,443,800 | 137,565,696 | 0.68% |
| 2024-02-26 | 6.06 | 6.08 | 5.85 | 5.86 | 5.39 | qfq | 40,397,801 | 239,459,333 | -3.78% |
| 2024-02-23 | 6.15 | 6.17 | 6.04 | 6.09 | 5.60 | qfq | 25,581,518 | 155,521,987 | -1.14% |
| 2024-02-22 | 6.10 | 6.18 | 6.07 | 6.16 | 5.67 | qfq | 25,267,125 | 154,501,544 | 0.65% |
| 2024-02-21 | 6.14 | 6.22 | 6.07 | 6.12 | 5.63 | qfq | 30,839,630 | 189,641,443 | -0.97% |
| 2024-02-20 | 6.15 | 6.30 | 6.13 | 6.18 | 5.68 | qfq | 20,697,611 | 128,320,683 | 0.32% |
| 2024-02-19 | 6.10 | 6.23 | 6.05 | 6.16 | 5.67 | qfq | 34,063,239 | 208,937,446 | 0.98% |
| 2024-02-08 | 6.24 | 6.45 | 6.08 | 6.10 | 5.61 | qfq | 59,260,397 | 372,081,563 | -1.61% |
| 2024-02-07 | 5.85 | 6.20 | 5.83 | 6.20 | 5.70 | qfq | 59,129,407 | 359,690,042 | 5.98% |
| 2024-02-06 | 5.53 | 5.89 | 5.51 | 5.85 | 5.38 | qfq | 38,798,087 | 223,022,486 | 5.03% |
| 2024-02-05 | 5.57 | 5.79 | 5.41 | 5.57 | 5.12 | qfq | 43,451,501 | 242,041,600 | -0.89% |
| 2024-02-02 | 5.70 | 5.81 | 5.53 | 5.62 | 5.17 | qfq | 23,721,802 | 134,797,029 | -1.06% |
| 2024-02-01 | 5.80 | 5.86 | 5.68 | 5.68 | 5.22 | qfq | 22,709,673 | 130,640,352 | -2.57% |
| 2024-01-31 | 5.84 | 5.98 | 5.81 | 5.83 | 5.36 | qfq | 17,759,024 | 104,563,194 | -0.68% |
| 2024-01-30 | 5.92 | 6.03 | 5.84 | 5.87 | 5.40 | qfq | 19,709,300 | 117,236,662 | -1.68% |
| 2024-01-29 | 5.95 | 6.08 | 5.93 | 5.97 | 5.49 | qfq | 21,235,260 | 127,224,755 | 0.84% |
| 2024-01-26 | 5.92 | 5.98 | 5.87 | 5.92 | 5.44 | qfq | 19,669,479 | 116,569,222 | -0.34% |
| 2024-01-25 | 5.70 | 5.95 | 5.66 | 5.94 | 5.46 | qfq | 24,612,999 | 144,397,499 | 4.39% |
| 2024-01-24 | 5.54 | 5.72 | 5.53 | 5.69 | 5.23 | qfq | 26,997,728 | 152,169,740 | 3.08% |
| 2024-01-23 | 5.47 | 5.55 | 5.36 | 5.52 | 5.08 | qfq | 25,116,250 | 137,232,716 | 0.36% |
| 2024-01-22 | 5.76 | 5.80 | 5.45 | 5.50 | 5.06 | qfq | 27,927,151 | 156,837,165 | -5.17% |
| 2024-01-19 | 5.81 | 5.88 | 5.75 | 5.80 | 5.33 | qfq | 17,600,600 | 102,268,482 | 0.00% |
| 2024-01-18 | 5.84 | 5.87 | 5.67 | 5.80 | 5.33 | qfq | 27,197,701 | 156,288,209 | -1.36% |
| 2024-01-17 | 5.93 | 5.97 | 5.86 | 5.88 | 5.41 | qfq | 15,973,266 | 94,643,193 | -1.18% |
| 2024-01-16 | 5.93 | 5.95 | 5.87 | 5.95 | 5.47 | qfq | 15,025,076 | 88,869,693 | 0.34% |
| 2024-01-15 | 5.98 | 6.02 | 5.91 | 5.93 | 5.45 | qfq | 16,708,602 | 99,406,007 | -0.84% |
| 2024-01-12 | 5.97 | 6.05 | 5.96 | 5.98 | 5.50 | qfq | 23,541,580 | 141,352,016 | 1.01% |
| 2024-01-11 | 5.96 | 6.00 | 5.91 | 5.92 | 5.44 | qfq | 17,357,739 | 103,253,230 | -0.17% |
| 2024-01-10 | 5.97 | 6.00 | 5.91 | 5.93 | 5.45 | qfq | 15,108,615 | 89,915,474 | -0.50% |
| 2024-01-09 | 5.89 | 6.00 | 5.85 | 5.96 | 5.48 | qfq | 19,489,607 | 116,026,017 | 1.19% |
| 2024-01-08 | 5.98 | 6.03 | 5.87 | 5.89 | 5.42 | qfq | 24,633,803 | 146,763,554 | -1.01% |
| 2024-01-05 | 5.96 | 6.04 | 5.94 | 5.95 | 5.47 | qfq | 23,109,834 | 138,451,133 | 0.17% |
| 2024-01-04 | 5.92 | 6.00 | 5.91 | 5.94 | 5.46 | qfq | 15,391,591 | 91,471,237 | 0.17% |
| 2024-01-03 | 5.88 | 5.97 | 5.86 | 5.93 | 5.45 | qfq | 23,878,662 | 141,392,878 | 1.19% |
| 2024-01-02 | 5.70 | 5.91 | 5.69 | 5.86 | 5.39 | qfq | 35,938,572 | 210,501,308 | 2.99% |
| 2023-12-29 | 5.68 | 5.71 | 5.64 | 5.69 | 5.23 | qfq | 13,727,163 | 78,075,326 | 0.35% |
| 2023-12-28 | 5.78 | 5.78 | 5.65 | 5.67 | 5.21 | qfq | 22,135,672 | 126,055,897 | -1.05% |
| 2023-12-27 | 5.70 | 5.76 | 5.67 | 5.73 | 5.27 | qfq | 21,372,332 | 122,308,010 | 0.53% |
| 2023-12-26 | 5.59 | 5.72 | 5.58 | 5.70 | 5.24 | qfq | 19,361,092 | 109,760,110 | 1.97% |
| 2023-12-25 | 5.66 | 5.68 | 5.56 | 5.59 | 5.14 | qfq | 14,554,341 | 81,397,016 | -1.24% |
| 2023-12-22 | 5.68 | 5.72 | 5.63 | 5.66 | 5.21 | qfq | 14,806,700 | 84,117,958 | -0.35% |
| 2023-12-21 | 5.65 | 5.71 | 5.58 | 5.68 | 5.22 | qfq | 16,783,491 | 94,645,663 | 0.18% |
| 2023-12-20 | 5.69 | 5.78 | 5.66 | 5.67 | 5.21 | qfq | 22,196,600 | 126,716,733 | 1.43% |
| 2023-12-19 | 5.64 | 5.64 | 5.56 | 5.59 | 5.14 | qfq | 10,893,900 | 60,865,804 | 0.00% |
| 2023-12-18 | 5.63 | 5.67 | 5.57 | 5.59 | 5.14 | qfq | 16,484,818 | 92,791,339 | -0.36% |
| 2023-12-15 | 5.70 | 5.73 | 5.61 | 5.61 | 5.16 | qfq | 14,053,401 | 79,584,233 | -1.58% |
| 2023-12-14 | 5.69 | 5.75 | 5.65 | 5.70 | 5.24 | qfq | 13,458,909 | 76,868,702 | 0.35% |
| 2023-12-13 | 5.65 | 5.71 | 5.64 | 5.68 | 5.22 | qfq | 14,323,006 | 81,386,065 | 0.71% |
| 2023-12-12 | 5.59 | 5.65 | 5.55 | 5.64 | 5.19 | qfq | 10,464,178 | 58,626,978 | 0.89% |
| 2023-12-11 | 5.52 | 5.61 | 5.47 | 5.59 | 5.14 | qfq | 18,354,650 | 101,921,605 | 1.27% |
| 2023-12-08 | 5.53 | 5.59 | 5.52 | 5.52 | 5.08 | qfq | 14,880,991 | 82,578,013 | -0.36% |
| 2023-12-07 | 5.53 | 5.57 | 5.52 | 5.54 | 5.10 | qfq | 13,287,323 | 73,715,566 | 0.54% |
| 2023-12-06 | 5.51 | 5.55 | 5.43 | 5.51 | 5.07 | qfq | 18,101,331 | 99,573,462 | -0.36% |
| 2023-12-05 | 5.57 | 5.57 | 5.52 | 5.53 | 5.09 | qfq | 11,295,500 | 62,696,965 | -0.54% |
| 2023-12-04 | 5.57 | 5.61 | 5.55 | 5.56 | 5.11 | qfq | 11,429,000 | 63,767,139 | 0.18% |
| 2023-12-01 | 5.57 | 5.59 | 5.54 | 5.55 | 5.10 | qfq | 9,592,777 | 53,427,064 | -0.18% |
| 2023-11-30 | 5.57 | 5.58 | 5.54 | 5.56 | 5.11 | qfq | 8,761,100 | 48,722,293 | 0.00% |
| 2023-11-29 | 5.59 | 5.61 | 5.55 | 5.56 | 5.11 | qfq | 9,034,300 | 50,402,937 | -0.54% |
| 2023-11-28 | 5.58 | 5.61 | 5.50 | 5.59 | 5.14 | qfq | 15,044,588 | 83,527,103 | 0.54% |
| 2023-11-27 | 5.58 | 5.59 | 5.52 | 5.56 | 5.11 | qfq | 10,955,586 | 60,798,377 | -0.54% |
| 2023-11-24 | 5.58 | 5.64 | 5.56 | 5.59 | 5.14 | qfq | 13,044,029 | 73,084,958 | 0.36% |
| 2023-11-23 | 5.55 | 5.58 | 5.53 | 5.57 | 5.12 | qfq | 8,034,189 | 44,666,711 | 0.54% |
| 2023-11-22 | 5.53 | 5.59 | 5.53 | 5.54 | 5.10 | qfq | 10,765,720 | 59,921,758 | 0.18% |
| 2023-11-21 | 5.54 | 5.58 | 5.53 | 5.53 | 5.09 | qfq | 8,888,443 | 49,369,674 | -0.36% |
| 2023-11-20 | 5.56 | 5.58 | 5.54 | 5.55 | 5.10 | qfq | 11,288,077 | 62,709,137 | 0.18% |
| 2023-11-17 | 5.53 | 5.56 | 5.52 | 5.54 | 5.10 | qfq | 8,206,657 | 45,435,963 | 0.36% |
| 2023-11-16 | 5.55 | 5.57 | 5.52 | 5.52 | 5.08 | qfq | 10,387,634 | 57,620,546 | -0.36% |
| 2023-11-15 | 5.53 | 5.56 | 5.52 | 5.54 | 5.10 | qfq | 10,479,070 | 58,038,542 | 0.73% |
| 2023-11-14 | 5.55 | 5.56 | 5.49 | 5.50 | 5.06 | qfq | 10,461,261 | 57,720,648 | -0.72% |
| 2023-11-13 | 5.52 | 5.56 | 5.50 | 5.54 | 5.10 | qfq | 12,219,122 | 67,626,133 | 0.54% |
| 2023-11-10 | 5.47 | 5.52 | 5.45 | 5.51 | 5.07 | qfq | 13,553,262 | 74,361,139 | 0.55% |
| 2023-11-09 | 5.48 | 5.51 | 5.47 | 5.48 | 5.04 | qfq | 9,852,700 | 54,097,419 | -0.36% |
| 2023-11-08 | 5.54 | 5.55 | 5.47 | 5.50 | 5.06 | qfq | 12,006,700 | 66,100,149 | -0.18% |
| 2023-11-07 | 5.56 | 5.57 | 5.51 | 5.51 | 5.07 | qfq | 13,988,181 | 77,359,745 | -0.72% |
| 2023-11-06 | 5.58 | 5.64 | 5.52 | 5.55 | 5.10 | qfq | 21,669,840 | 120,575,226 | -0.54% |
| 2023-11-03 | 5.68 | 5.70 | 5.56 | 5.58 | 5.13 | qfq | 27,055,648 | 151,752,311 | -1.59% |
| 2023-11-02 | 5.68 | 5.73 | 5.64 | 5.67 | 5.21 | qfq | 15,133,400 | 85,879,289 | -0.70% |
| 2023-11-01 | 5.71 | 5.76 | 5.68 | 5.71 | 5.25 | qfq | 14,997,464 | 85,682,588 | -0.70% |
| 2023-10-31 | 5.65 | 5.78 | 5.63 | 5.75 | 5.29 | qfq | 23,873,100 | 136,792,964 | 2.13% |
| 2023-10-30 | 5.70 | 5.73 | 5.59 | 5.63 | 5.18 | qfq | 42,411,431 | 239,589,421 | -1.75% |
| 2023-10-27 | 5.44 | 5.79 | 5.41 | 5.73 | 5.27 | qfq | 71,637,596 | 405,251,345 | 8.32% |
| 2023-10-26 | 5.18 | 5.30 | 5.17 | 5.29 | 4.87 | qfq | 11,916,204 | 62,483,882 | 1.93% |
| 2023-10-25 | 5.15 | 5.22 | 5.15 | 5.19 | 4.77 | qfq | 12,312,602 | 63,852,162 | 1.96% |
| 2023-10-24 | 5.09 | 5.13 | 5.07 | 5.09 | 4.68 | qfq | 13,932,047 | 70,984,317 | 0.39% |
| 2023-10-23 | 5.23 | 5.23 | 5.05 | 5.07 | 4.66 | qfq | 13,403,200 | 68,656,993 | -2.69% |
| 2023-10-20 | 5.20 | 5.27 | 5.18 | 5.21 | 4.79 | qfq | 12,850,411 | 67,178,828 | 0.19% |
| 2023-10-19 | 5.23 | 5.28 | 5.18 | 5.20 | 4.78 | qfq | 9,925,301 | 51,871,558 | -0.19% |
| 2023-10-18 | 5.33 | 5.34 | 5.21 | 5.21 | 4.79 | qfq | 11,503,700 | 60,608,156 | -2.25% |
| 2023-10-17 | 5.32 | 5.38 | 5.31 | 5.33 | 4.90 | qfq | 10,836,801 | 57,878,862 | 0.19% |
| 2023-10-16 | 5.31 | 5.34 | 5.29 | 5.32 | 4.89 | qfq | 8,800,600 | 46,769,639 | 0.57% |
| 2023-10-13 | 5.32 | 5.34 | 5.27 | 5.29 | 4.87 | qfq | 7,703,700 | 40,823,882 | -0.56% |
| 2023-10-12 | 5.32 | 5.38 | 5.31 | 5.32 | 4.89 | qfq | 8,681,201 | 46,385,019 | 0.38% |
| 2023-10-11 | 5.33 | 5.39 | 5.30 | 5.30 | 4.87 | qfq | 10,266,600 | 54,862,756 | -0.38% |
| 2023-10-10 | 5.32 | 5.40 | 5.31 | 5.32 | 4.89 | qfq | 11,485,709 | 61,527,487 | 0.19% |
| 2023-10-09 | 5.35 | 5.38 | 5.31 | 5.31 | 4.88 | qfq | 9,151,300 | 48,758,842 | -0.93% |
| 2023-09-28 | 5.35 | 5.38 | 5.33 | 5.36 | 4.93 | qfq | 6,701,776 | 35,936,032 | 0.19% |
| 2023-09-27 | 5.37 | 5.41 | 5.33 | 5.35 | 4.92 | qfq | 8,514,201 | 45,638,108 | -0.56% |
| 2023-09-26 | 5.38 | 5.40 | 5.35 | 5.38 | 4.95 | qfq | 5,594,709 | 30,102,701 | 0.19% |
| 2023-09-25 | 5.40 | 5.43 | 5.36 | 5.37 | 4.94 | qfq | 9,205,300 | 49,616,209 | -0.19% |
| 2023-09-22 | 5.46 | 5.47 | 5.37 | 5.38 | 4.95 | qfq | 13,834,820 | 74,780,799 | -1.28% |
| 2023-09-21 | 5.52 | 5.54 | 5.43 | 5.45 | 5.01 | qfq | 15,770,300 | 86,332,886 | -0.55% |
| 2023-09-20 | 5.53 | 5.53 | 5.45 | 5.48 | 5.04 | qfq | 8,213,194 | 45,089,784 | -0.72% |
| 2023-09-19 | 5.42 | 5.52 | 5.42 | 5.52 | 5.08 | qfq | 13,779,231 | 75,616,664 | 1.66% |
| 2023-09-18 | 5.38 | 5.45 | 5.34 | 5.43 | 4.99 | qfq | 12,870,210 | 69,349,877 | 0.74% |
| 2023-09-15 | 5.45 | 5.45 | 5.37 | 5.39 | 4.96 | qfq | 11,334,901 | 61,316,146 | -1.10% |
| 2023-09-14 | 5.35 | 5.46 | 5.32 | 5.45 | 5.01 | qfq | 23,035,901 | 124,738,313 | 2.06% |
| 2023-09-13 | 5.31 | 5.34 | 5.29 | 5.34 | 4.91 | qfq | 11,386,562 | 60,546,145 | 0.75% |
| 2023-09-12 | 5.29 | 5.32 | 5.25 | 5.30 | 4.87 | qfq | 7,052,890 | 37,248,150 | 0.19% |
| 2023-09-11 | 5.22 | 5.29 | 5.21 | 5.29 | 4.87 | qfq | 12,305,577 | 64,755,244 | 1.93% |
| 2023-09-08 | 5.22 | 5.24 | 5.17 | 5.19 | 4.77 | qfq | 8,674,354 | 45,061,245 | -0.38% |
| 2023-09-07 | 5.26 | 5.29 | 5.20 | 5.21 | 4.79 | qfq | 10,866,196 | 56,878,546 | -1.14% |
| 2023-09-06 | 5.30 | 5.30 | 5.25 | 5.27 | 4.85 | qfq | 9,811,708 | 51,724,595 | -0.38% |
| 2023-09-05 | 5.33 | 5.35 | 5.28 | 5.29 | 4.87 | qfq | 13,774,561 | 73,049,877 | -1.12% |
| 2023-09-04 | 5.27 | 5.38 | 5.27 | 5.35 | 4.92 | qfq | 11,716,100 | 62,564,419 | 1.52% |
| 2023-09-01 | 5.25 | 5.30 | 5.23 | 5.27 | 4.85 | qfq | 8,395,249 | 44,289,610 | 0.38% |
| 2023-08-31 | 5.33 | 5.37 | 5.24 | 5.25 | 4.83 | qfq | 12,563,972 | 66,253,661 | -1.69% |
| 2023-08-30 | 5.47 | 5.50 | 5.32 | 5.34 | 4.91 | qfq | 21,322,030 | 114,622,002 | -2.38% |
| 2023-08-29 | 5.61 | 5.63 | 5.47 | 5.47 | 5.03 | qfq | 26,848,110 | 148,284,170 | -1.97% |
| 2023-08-28 | 5.65 | 5.73 | 5.57 | 5.58 | 5.13 | qfq | 27,948,424 | 157,196,252 | 1.45% |
| 2023-08-25 | 5.32 | 5.58 | 5.30 | 5.50 | 5.06 | qfq | 30,327,536 | 166,562,932 | 3.58% |
| 2023-08-24 | 5.53 | 5.56 | 5.27 | 5.31 | 4.88 | qfq | 32,279,844 | 173,428,805 | -4.67% |
| 2023-08-23 | 5.59 | 5.66 | 5.56 | 5.57 | 5.12 | qfq | 9,808,811 | 54,994,427 | -0.89% |
| 2023-08-22 | 5.57 | 5.64 | 5.52 | 5.62 | 5.17 | qfq | 18,612,102 | 103,751,196 | 0.90% |
| 2023-08-21 | 5.52 | 5.61 | 5.49 | 5.57 | 5.12 | qfq | 20,153,511 | 112,279,973 | 0.91% |
| 2023-08-18 | 5.51 | 5.57 | 5.49 | 5.52 | 5.08 | qfq | 12,413,155 | 68,636,013 | 0.55% |
| 2023-08-17 | 5.45 | 5.51 | 5.41 | 5.49 | 5.05 | qfq | 11,948,441 | 65,264,975 | 0.92% |
| 2023-08-16 | 5.45 | 5.47 | 5.43 | 5.44 | 5.00 | qfq | 5,890,675 | 32,092,503 | -0.37% |
| 2023-08-15 | 5.47 | 5.51 | 5.43 | 5.46 | 5.02 | qfq | 7,884,700 | 43,085,550 | 0.18% |
| 2023-08-14 | 5.41 | 5.47 | 5.39 | 5.45 | 5.01 | qfq | 11,827,034 | 64,167,145 | 0.37% |
| 2023-08-11 | 5.55 | 5.55 | 5.43 | 5.43 | 4.99 | qfq | 12,038,335 | 65,821,127 | -1.81% |
| 2023-08-10 | 5.51 | 5.58 | 5.46 | 5.53 | 5.09 | qfq | 15,731,824 | 86,702,474 | 0.73% |
| 2023-08-09 | 5.49 | 5.53 | 5.48 | 5.49 | 5.05 | qfq | 8,027,249 | 44,156,220 | -0.18% |
| 2023-08-08 | 5.53 | 5.55 | 5.49 | 5.50 | 5.06 | qfq | 10,405,200 | 57,269,947 | -0.72% |
| 2023-08-07 | 5.56 | 5.57 | 5.48 | 5.54 | 5.10 | qfq | 11,673,762 | 64,529,392 | -0.18% |
| 2023-08-04 | 5.61 | 5.66 | 5.55 | 5.55 | 5.10 | qfq | 10,611,900 | 59,291,253 | -0.72% |
| 2023-08-03 | 5.60 | 5.61 | 5.57 | 5.59 | 5.14 | qfq | 8,771,971 | 49,050,473 | -0.18% |
| 2023-08-02 | 5.63 | 5.64 | 5.59 | 5.60 | 5.15 | qfq | 6,410,700 | 35,990,180 | -0.53% |
| 2023-08-01 | 5.64 | 5.65 | 5.60 | 5.63 | 5.18 | qfq | 10,276,177 | 57,788,608 | -0.35% |
| 2023-07-31 | 5.64 | 5.69 | 5.63 | 5.65 | 5.20 | qfq | 11,295,000 | 63,844,983 | 0.00% |
| 2023-07-28 | 5.60 | 5.67 | 5.60 | 5.65 | 5.20 | qfq | 8,186,840 | 46,179,040 | 0.36% |
| 2023-07-27 | 5.63 | 5.67 | 5.61 | 5.63 | 5.18 | qfq | 7,401,397 | 41,733,006 | 0.00% |
| 2023-07-26 | 5.57 | 5.66 | 5.56 | 5.63 | 5.18 | qfq | 13,128,567 | 73,801,694 | 0.90% |
| 2023-07-25 | 5.56 | 5.59 | 5.54 | 5.58 | 5.13 | qfq | 8,695,148 | 48,395,325 | 0.90% |
| 2023-07-24 | 5.51 | 5.60 | 5.48 | 5.53 | 5.09 | qfq | 7,064,400 | 39,131,390 | 0.18% |
| 2023-07-21 | 5.50 | 5.54 | 5.50 | 5.52 | 5.08 | qfq | 5,452,500 | 30,094,767 | 0.36% |
| 2023-07-20 | 5.60 | 5.62 | 5.49 | 5.50 | 5.06 | qfq | 9,266,102 | 51,424,225 | -1.79% |
| 2023-07-19 | 5.53 | 5.69 | 5.52 | 5.60 | 5.15 | qfq | 24,909,500 | 140,056,411 | 1.27% |
| 2023-07-18 | 5.54 | 5.55 | 5.48 | 5.53 | 5.09 | qfq | 7,082,337 | 39,037,815 | 0.00% |