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
双环科技000707.SZ
最近收盘价4.282026-07-17
最近交易日2026-07-17
成交量（股）9,468,300
成交额（元）41,018,600
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.1815 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.14 | — | — | — | 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 | 4.33 | 4.43 | 4.22 | 4.28 | 4.28 | qfq | 9,468,300 | 41,018,600 | -1.15% |
| 2026-07-16 | 4.29 | 4.37 | 4.23 | 4.33 | 4.33 | qfq | 6,655,999 | 28,762,869 | 0.46% |
| 2026-07-15 | 4.27 | 4.35 | 4.20 | 4.31 | 4.31 | qfq | 7,363,700 | 31,644,131 | 0.47% |
| 2026-07-14 | 4.19 | 4.31 | 4.16 | 4.29 | 4.29 | qfq | 7,064,441 | 30,034,697 | 2.39% |
| 2026-07-13 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 8,209,738 | 34,640,763 | -1.41% |
| 2026-07-10 | 4.17 | 4.33 | 4.09 | 4.25 | 4.25 | qfq | 9,686,671 | 41,132,550 | 1.67% |
| 2026-07-09 | 4.25 | 4.29 | 4.13 | 4.18 | 4.18 | qfq | 6,445,692 | 26,998,608 | -1.65% |
| 2026-07-08 | 4.26 | 4.32 | 4.18 | 4.25 | 4.25 | qfq | 6,448,400 | 27,360,905 | -0.70% |
| 2026-07-07 | 4.42 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 7,485,044 | 32,271,720 | -3.60% |
| 2026-07-06 | 4.46 | 4.55 | 4.42 | 4.44 | 4.44 | qfq | 6,901,400 | 30,841,048 | 0.45% |
| 2026-07-03 | 4.40 | 4.46 | 4.34 | 4.42 | 4.42 | qfq | 8,754,497 | 38,675,381 | 0.00% |
| 2026-07-02 | 4.38 | 4.48 | 4.34 | 4.42 | 4.42 | qfq | 7,704,100 | 34,032,886 | 0.68% |
| 2026-07-01 | 4.21 | 4.45 | 4.19 | 4.39 | 4.39 | qfq | 11,756,631 | 51,001,844 | 4.03% |
| 2026-06-30 | 4.31 | 4.34 | 4.17 | 4.22 | 4.22 | qfq | 9,198,720 | 38,973,069 | -2.09% |
| 2026-06-29 | 4.31 | 4.37 | 4.20 | 4.31 | 4.31 | qfq | 8,292,700 | 35,664,799 | -1.15% |
| 2026-06-26 | 4.45 | 4.48 | 4.35 | 4.36 | 4.36 | qfq | 6,984,654 | 30,662,617 | -2.68% |
| 2026-06-25 | 4.58 | 4.60 | 4.41 | 4.48 | 4.48 | qfq | 8,193,957 | 36,719,765 | -2.61% |
| 2026-06-24 | 4.68 | 4.70 | 4.50 | 4.60 | 4.60 | qfq | 9,657,108 | 44,316,242 | -1.71% |
| 2026-06-23 | 4.59 | 4.80 | 4.59 | 4.68 | 4.68 | qfq | 11,498,718 | 54,327,286 | 1.08% |
| 2026-06-22 | 4.51 | 4.65 | 4.35 | 4.63 | 4.63 | qfq | 12,243,888 | 54,806,286 | 1.76% |
| 2026-06-18 | 4.61 | 4.65 | 4.52 | 4.55 | 4.55 | qfq | 6,271,830 | 28,664,585 | -1.94% |
| 2026-06-17 | 4.76 | 4.79 | 4.56 | 4.64 | 4.64 | qfq | 11,037,423 | 51,280,878 | -2.52% |
| 2026-06-16 | 4.74 | 4.77 | 4.66 | 4.76 | 4.76 | qfq | 5,820,226 | 27,482,778 | 0.85% |
| 2026-06-15 | 4.74 | 4.90 | 4.68 | 4.72 | 4.72 | qfq | 8,048,301 | 38,463,917 | -0.21% |
| 2026-06-12 | 4.65 | 4.77 | 4.54 | 4.73 | 4.73 | qfq | 9,593,400 | 45,017,913 | 2.16% |
| 2026-06-11 | 4.64 | 4.69 | 4.54 | 4.63 | 4.63 | qfq | 7,673,075 | 35,313,538 | -0.43% |
| 2026-06-10 | 4.68 | 4.75 | 4.57 | 4.65 | 4.65 | qfq | 7,675,975 | 35,578,376 | -1.69% |
| 2026-06-09 | 4.75 | 4.80 | 4.68 | 4.73 | 4.73 | qfq | 6,533,754 | 30,990,955 | 0.42% |
| 2026-06-08 | 4.82 | 4.90 | 4.66 | 4.71 | 4.71 | qfq | 8,983,400 | 42,895,259 | -3.88% |
| 2026-06-05 | 4.80 | 4.93 | 4.77 | 4.90 | 4.90 | qfq | 8,483,677 | 41,342,637 | 1.87% |
| 2026-06-04 | 4.96 | 4.97 | 4.78 | 4.81 | 4.81 | qfq | 8,498,223 | 41,166,202 | -3.22% |
| 2026-06-03 | 4.96 | 4.99 | 4.90 | 4.97 | 4.97 | qfq | 6,935,421 | 34,290,137 | 0.20% |
| 2026-06-02 | 5.08 | 5.11 | 4.93 | 4.96 | 4.96 | qfq | 10,448,733 | 52,177,402 | -2.75% |
| 2026-06-01 | 4.85 | 5.13 | 4.84 | 5.10 | 5.10 | qfq | 14,667,455 | 74,092,348 | 5.59% |
| 2026-05-29 | 4.90 | 4.94 | 4.80 | 4.83 | 4.83 | qfq | 8,227,118 | 40,111,034 | -1.43% |
| 2026-05-28 | 4.92 | 4.95 | 4.81 | 4.90 | 4.90 | qfq | 9,152,915 | 44,794,594 | -0.41% |
| 2026-05-27 | 5.07 | 5.07 | 4.85 | 4.92 | 4.92 | qfq | 12,786,806 | 63,030,691 | -3.34% |
| 2026-05-26 | 5.21 | 5.21 | 5.02 | 5.09 | 5.09 | qfq | 11,068,327 | 56,292,943 | -2.30% |
| 2026-05-25 | 5.26 | 5.31 | 5.14 | 5.21 | 5.21 | qfq | 9,187,800 | 47,870,873 | -1.33% |
| 2026-05-22 | 5.29 | 5.31 | 5.17 | 5.28 | 5.28 | qfq | 6,438,823 | 33,775,353 | 0.96% |
| 2026-05-21 | 5.44 | 5.46 | 5.23 | 5.23 | 5.23 | qfq | 10,722,578 | 57,394,807 | -3.86% |
| 2026-05-20 | 5.59 | 5.59 | 5.42 | 5.44 | 5.44 | qfq | 8,245,814 | 45,143,684 | -3.03% |
| 2026-05-19 | 5.61 | 5.62 | 5.53 | 5.61 | 5.61 | qfq | 6,454,935 | 35,953,375 | 0.18% |
| 2026-05-18 | 5.67 | 5.69 | 5.53 | 5.60 | 5.60 | qfq | 10,753,422 | 60,127,852 | -1.58% |
| 2026-05-15 | 5.77 | 5.77 | 5.68 | 5.69 | 5.69 | qfq | 7,876,251 | 45,073,112 | -0.87% |
| 2026-05-14 | 5.85 | 5.85 | 5.73 | 5.74 | 5.74 | qfq | 7,955,100 | 45,825,298 | -1.37% |
| 2026-05-13 | 5.79 | 5.83 | 5.75 | 5.82 | 5.82 | qfq | 9,168,021 | 53,069,716 | 0.69% |
| 2026-05-12 | 5.87 | 5.87 | 5.75 | 5.78 | 5.78 | qfq | 12,355,707 | 71,627,528 | -1.70% |
| 2026-05-11 | 5.86 | 5.89 | 5.83 | 5.88 | 5.88 | qfq | 10,084,800 | 59,105,481 | 0.51% |
| 2026-05-08 | 5.84 | 5.87 | 5.78 | 5.85 | 5.85 | qfq | 12,711,601 | 73,983,669 | 0.17% |
| 2026-05-07 | 5.91 | 5.92 | 5.84 | 5.84 | 5.84 | qfq | 15,123,092 | 88,577,058 | -1.35% |
| 2026-05-06 | 5.96 | 5.98 | 5.87 | 5.92 | 5.92 | qfq | 17,532,701 | 103,531,911 | -0.50% |
| 2026-04-30 | 6.05 | 6.07 | 5.92 | 5.95 | 5.95 | qfq | 14,069,091 | 84,258,204 | -1.00% |
| 2026-04-29 | 5.95 | 6.05 | 5.89 | 6.01 | 6.01 | qfq | 15,069,107 | 90,365,628 | 0.17% |
| 2026-04-28 | 5.92 | 6.12 | 5.91 | 6.00 | 6.00 | qfq | 19,189,682 | 115,273,902 | 1.18% |
| 2026-04-27 | 6.11 | 6.11 | 5.89 | 5.93 | 5.93 | qfq | 26,964,263 | 160,835,383 | -3.73% |
| 2026-04-24 | 6.04 | 6.28 | 5.92 | 6.16 | 6.16 | qfq | 35,587,988 | 217,527,277 | 2.67% |
| 2026-04-23 | 6.21 | 6.25 | 6.00 | 6.00 | 6.00 | qfq | 41,110,209 | 249,634,218 | -4.31% |
| 2026-04-22 | 5.90 | 6.48 | 5.90 | 6.27 | 6.27 | qfq | 61,606,059 | 391,495,318 | 6.45% |
| 2026-04-21 | 5.84 | 5.90 | 5.75 | 5.89 | 5.89 | qfq | 10,467,140 | 61,021,109 | 1.03% |
| 2026-04-20 | 5.85 | 5.88 | 5.80 | 5.83 | 5.83 | qfq | 7,597,289 | 44,293,369 | -0.17% |
| 2026-04-17 | 5.86 | 5.90 | 5.80 | 5.84 | 5.84 | qfq | 7,090,639 | 41,378,894 | -0.68% |
| 2026-04-16 | 5.85 | 5.91 | 5.83 | 5.88 | 5.88 | qfq | 8,038,995 | 47,168,850 | 0.68% |
| 2026-04-15 | 5.90 | 5.91 | 5.82 | 5.84 | 5.84 | qfq | 9,483,409 | 55,474,261 | -1.02% |
| 2026-04-14 | 6.00 | 6.01 | 5.82 | 5.90 | 5.90 | qfq | 15,145,019 | 88,951,415 | -1.50% |
| 2026-04-13 | 5.96 | 6.05 | 5.88 | 5.99 | 5.99 | qfq | 12,455,000 | 74,217,860 | 0.50% |
| 2026-04-10 | 5.95 | 6.01 | 5.88 | 5.96 | 5.96 | qfq | 11,593,000 | 69,141,174 | 0.17% |
| 2026-04-09 | 5.95 | 6.17 | 5.90 | 5.95 | 5.95 | qfq | 20,599,919 | 123,336,446 | -0.67% |
| 2026-04-08 | 6.08 | 6.12 | 5.90 | 5.99 | 5.99 | qfq | 24,400,043 | 145,989,376 | -1.80% |
| 2026-04-07 | 5.82 | 6.13 | 5.77 | 6.10 | 6.10 | qfq | 17,704,876 | 106,626,439 | 5.54% |
| 2026-04-03 | 6.02 | 6.05 | 5.75 | 5.78 | 5.78 | qfq | 13,579,718 | 79,019,311 | -3.83% |
| 2026-04-02 | 6.09 | 6.12 | 5.97 | 6.01 | 6.01 | qfq | 9,164,700 | 55,336,987 | -1.48% |
| 2026-04-01 | 6.11 | 6.14 | 6.01 | 6.10 | 6.10 | qfq | 10,885,701 | 66,236,615 | 1.50% |
| 2026-03-31 | 6.19 | 6.25 | 6.00 | 6.01 | 6.01 | qfq | 12,577,200 | 76,907,721 | -2.91% |
| 2026-03-30 | 6.12 | 6.25 | 6.07 | 6.19 | 6.19 | qfq | 13,475,513 | 83,110,166 | 0.65% |
| 2026-03-27 | 5.98 | 6.18 | 5.94 | 6.15 | 6.15 | qfq | 16,004,832 | 98,023,869 | 2.67% |
| 2026-03-26 | 5.99 | 6.22 | 5.94 | 5.99 | 5.99 | qfq | 15,474,193 | 93,958,270 | -0.17% |
| 2026-03-25 | 5.82 | 6.07 | 5.78 | 6.00 | 6.00 | qfq | 16,157,806 | 96,137,299 | 3.27% |
| 2026-03-24 | 5.90 | 5.92 | 5.65 | 5.81 | 5.81 | qfq | 18,240,655 | 104,867,807 | 0.17% |
| 2026-03-23 | 5.89 | 6.03 | 5.72 | 5.80 | 5.80 | qfq | 22,583,661 | 132,511,083 | -2.52% |
| 2026-03-20 | 6.19 | 6.20 | 5.91 | 5.95 | 5.95 | qfq | 27,207,059 | 163,531,572 | -3.09% |
| 2026-03-19 | 6.42 | 6.53 | 6.12 | 6.14 | 6.14 | qfq | 32,334,119 | 202,296,586 | -4.36% |
| 2026-03-18 | 6.55 | 6.58 | 6.35 | 6.42 | 6.42 | qfq | 23,397,057 | 150,710,825 | -2.28% |
| 2026-03-17 | 6.65 | 6.81 | 6.56 | 6.57 | 6.57 | qfq | 21,091,300 | 140,608,278 | -0.90% |
| 2026-03-16 | 6.74 | 6.95 | 6.59 | 6.63 | 6.63 | qfq | 22,307,301 | 150,442,846 | -2.21% |
| 2026-03-13 | 6.70 | 6.93 | 6.70 | 6.78 | 6.78 | qfq | 25,039,651 | 170,681,320 | 0.89% |
| 2026-03-12 | 6.79 | 6.85 | 6.65 | 6.72 | 6.72 | qfq | 25,017,543 | 168,786,178 | 0.60% |
| 2026-03-11 | 6.50 | 6.72 | 6.40 | 6.68 | 6.68 | qfq | 27,844,130 | 182,651,515 | 2.77% |
| 2026-03-10 | 6.63 | 6.69 | 6.49 | 6.50 | 6.50 | qfq | 27,336,552 | 178,740,816 | -2.26% |
| 2026-03-09 | 6.73 | 7.00 | 6.63 | 6.65 | 6.65 | qfq | 31,209,037 | 210,511,187 | 0.76% |
| 2026-03-06 | 6.37 | 6.67 | 6.36 | 6.60 | 6.60 | qfq | 28,204,543 | 184,279,470 | 3.13% |
| 2026-03-05 | 6.49 | 6.49 | 6.28 | 6.40 | 6.40 | qfq | 15,705,685 | 100,308,691 | 0.31% |
| 2026-03-04 | 6.41 | 6.53 | 6.34 | 6.38 | 6.38 | qfq | 16,440,170 | 105,484,916 | -1.09% |
| 2026-03-03 | 6.71 | 6.73 | 6.42 | 6.45 | 6.45 | qfq | 22,115,901 | 144,964,190 | -1.98% |
| 2026-03-02 | 6.73 | 6.86 | 6.41 | 6.58 | 6.58 | qfq | 46,958,971 | 307,280,617 | -2.81% |
| 2026-02-27 | 6.78 | 6.82 | 6.68 | 6.77 | 6.77 | qfq | 10,222,642 | 69,096,598 | 0.30% |
| 2026-02-26 | 6.79 | 6.85 | 6.70 | 6.75 | 6.75 | qfq | 10,567,902 | 71,328,220 | -0.59% |
| 2026-02-25 | 6.75 | 6.88 | 6.73 | 6.79 | 6.79 | qfq | 14,199,621 | 96,723,809 | 1.04% |
| 2026-02-24 | 6.58 | 6.76 | 6.52 | 6.72 | 6.72 | qfq | 12,203,876 | 81,577,518 | 3.54% |
| 2026-02-13 | 6.59 | 6.62 | 6.48 | 6.49 | 6.49 | qfq | 8,295,601 | 54,337,397 | -1.82% |
| 2026-02-12 | 6.68 | 6.74 | 6.59 | 6.61 | 6.61 | qfq | 9,716,422 | 64,789,277 | -1.64% |
| 2026-02-11 | 6.64 | 6.78 | 6.64 | 6.72 | 6.72 | qfq | 9,105,201 | 61,345,739 | 1.05% |
| 2026-02-10 | 6.70 | 6.74 | 6.62 | 6.65 | 6.65 | qfq | 8,142,028 | 54,242,055 | -0.45% |
| 2026-02-09 | 6.66 | 6.77 | 6.62 | 6.68 | 6.68 | qfq | 17,483,701 | 116,873,287 | 2.30% |
| 2026-02-06 | 6.42 | 6.61 | 6.41 | 6.53 | 6.53 | qfq | 10,643,300 | 69,693,340 | 0.62% |
| 2026-02-05 | 6.51 | 6.70 | 6.47 | 6.49 | 6.49 | qfq | 10,390,638 | 68,131,010 | -0.31% |
| 2026-02-04 | 6.43 | 6.52 | 6.39 | 6.51 | 6.51 | qfq | 9,893,039 | 64,054,411 | 0.77% |
| 2026-02-03 | 6.34 | 6.47 | 6.30 | 6.46 | 6.46 | qfq | 13,379,337 | 85,636,895 | 2.87% |
| 2026-02-02 | 6.65 | 6.67 | 6.27 | 6.28 | 6.28 | qfq | 18,461,364 | 118,619,048 | -5.56% |
| 2026-01-30 | 6.51 | 6.68 | 6.43 | 6.65 | 6.65 | qfq | 17,510,435 | 114,733,183 | 1.84% |
| 2026-01-29 | 6.54 | 6.62 | 6.48 | 6.53 | 6.53 | qfq | 16,867,800 | 110,459,962 | -0.61% |
| 2026-01-28 | 6.51 | 6.66 | 6.50 | 6.57 | 6.57 | qfq | 13,800,056 | 91,146,814 | 0.61% |
| 2026-01-27 | 6.61 | 6.61 | 6.44 | 6.53 | 6.53 | qfq | 9,998,424 | 64,945,229 | -0.91% |
| 2026-01-26 | 6.53 | 6.62 | 6.47 | 6.59 | 6.59 | qfq | 16,587,264 | 108,768,039 | 1.38% |
| 2026-01-23 | 6.42 | 6.60 | 6.41 | 6.50 | 6.50 | qfq | 14,195,100 | 92,265,639 | 1.25% |
| 2026-01-22 | 6.37 | 6.44 | 6.34 | 6.42 | 6.42 | qfq | 8,212,900 | 52,532,323 | 0.78% |
| 2026-01-21 | 6.34 | 6.37 | 6.28 | 6.37 | 6.37 | qfq | 7,491,200 | 47,432,868 | 0.63% |
| 2026-01-20 | 6.29 | 6.34 | 6.26 | 6.33 | 6.33 | qfq | 9,093,100 | 57,381,832 | 0.64% |
| 2026-01-19 | 6.13 | 6.29 | 6.13 | 6.29 | 6.29 | qfq | 8,879,590 | 55,334,917 | 2.44% |
| 2026-01-16 | 6.23 | 6.23 | 6.13 | 6.14 | 6.14 | qfq | 5,657,800 | 34,882,831 | -0.65% |
| 2026-01-15 | 6.19 | 6.26 | 6.16 | 6.18 | 6.18 | qfq | 6,503,777 | 40,404,003 | -0.16% |
| 2026-01-14 | 6.24 | 6.26 | 6.13 | 6.19 | 6.19 | qfq | 9,584,142 | 59,478,089 | -0.48% |
| 2026-01-13 | 6.28 | 6.32 | 6.21 | 6.22 | 6.22 | qfq | 9,103,901 | 57,069,037 | -0.96% |
| 2026-01-12 | 6.24 | 6.29 | 6.22 | 6.28 | 6.28 | qfq | 8,311,142 | 52,082,070 | 0.64% |
| 2026-01-09 | 6.26 | 6.29 | 6.22 | 6.24 | 6.24 | qfq | 8,046,400 | 50,287,343 | -0.32% |
| 2026-01-08 | 6.30 | 6.32 | 6.22 | 6.26 | 6.26 | qfq | 11,750,053 | 73,378,229 | -0.63% |
| 2026-01-07 | 6.26 | 6.35 | 6.17 | 6.30 | 6.30 | qfq | 15,467,363 | 96,861,487 | 1.12% |
| 2026-01-06 | 6.11 | 6.28 | 6.10 | 6.23 | 6.23 | qfq | 10,350,702 | 64,274,809 | 2.13% |
| 2026-01-05 | 6.11 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 5,788,412 | 35,273,756 | 0.83% |
| 2025-12-31 | 6.14 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 6,773,450 | 41,106,313 | -1.14% |
| 2025-12-30 | 6.14 | 6.17 | 6.06 | 6.12 | 6.12 | qfq | 5,460,600 | 33,410,484 | -0.49% |
| 2025-12-29 | 6.19 | 6.20 | 6.14 | 6.15 | 6.15 | qfq | 4,837,843 | 29,860,946 | -0.49% |
| 2025-12-26 | 6.19 | 6.23 | 6.13 | 6.18 | 6.18 | qfq | 5,281,010 | 32,664,705 | 0.00% |
| 2025-12-25 | 6.19 | 6.21 | 6.15 | 6.18 | 6.18 | qfq | 4,101,600 | 25,348,781 | -0.16% |
| 2025-12-24 | 6.15 | 6.21 | 6.13 | 6.19 | 6.19 | qfq | 3,790,546 | 23,390,962 | 0.16% |
| 2025-12-23 | 6.19 | 6.21 | 6.14 | 6.18 | 6.18 | qfq | 4,678,512 | 28,883,140 | -0.32% |
| 2025-12-22 | 6.28 | 6.29 | 6.19 | 6.20 | 6.20 | qfq | 3,998,160 | 24,957,540 | -0.48% |
| 2025-12-19 | 6.14 | 6.25 | 6.14 | 6.23 | 6.23 | qfq | 5,717,312 | 35,518,097 | 1.47% |
| 2025-12-18 | 6.08 | 6.17 | 6.05 | 6.14 | 6.14 | qfq | 4,888,010 | 30,006,617 | 0.66% |
| 2025-12-17 | 6.06 | 6.10 | 5.98 | 6.10 | 6.10 | qfq | 5,121,900 | 30,931,288 | 1.16% |
| 2025-12-16 | 6.11 | 6.11 | 5.99 | 6.03 | 6.03 | qfq | 5,845,510 | 35,230,334 | -1.31% |
| 2025-12-15 | 6.04 | 6.14 | 6.01 | 6.11 | 6.11 | qfq | 5,961,306 | 36,337,207 | 1.16% |
| 2025-12-12 | 6.09 | 6.12 | 6.02 | 6.04 | 6.04 | qfq | 7,295,400 | 44,252,900 | -0.82% |
| 2025-12-11 | 6.20 | 6.20 | 6.09 | 6.09 | 6.09 | qfq | 7,368,200 | 45,207,794 | -1.46% |
| 2025-12-10 | 6.18 | 6.19 | 6.12 | 6.18 | 6.18 | qfq | 6,990,803 | 43,070,907 | -0.16% |
| 2025-12-09 | 6.31 | 6.35 | 6.17 | 6.19 | 6.19 | qfq | 11,856,134 | 73,742,881 | -2.06% |
| 2025-12-08 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | qfq | 6,542,600 | 41,518,985 | -0.63% |
| 2025-12-05 | 6.31 | 6.38 | 6.26 | 6.36 | 6.36 | qfq | 5,099,601 | 32,273,775 | 1.27% |
| 2025-12-04 | 6.41 | 6.41 | 6.27 | 6.28 | 6.28 | qfq | 5,866,007 | 37,057,947 | -1.88% |
| 2025-12-03 | 6.44 | 6.46 | 6.37 | 6.40 | 6.40 | qfq | 4,503,200 | 28,884,624 | -0.62% |
| 2025-12-02 | 6.44 | 6.46 | 6.35 | 6.44 | 6.44 | qfq | 4,492,310 | 28,824,771 | 0.31% |
| 2025-12-01 | 6.52 | 6.57 | 6.41 | 6.42 | 6.42 | qfq | 5,637,600 | 36,527,679 | -0.47% |
| 2025-11-28 | 6.44 | 6.45 | 6.37 | 6.45 | 6.45 | qfq | 5,817,300 | 37,337,794 | 0.94% |
| 2025-11-27 | 6.30 | 6.43 | 6.27 | 6.39 | 6.39 | qfq | 9,571,800 | 61,001,648 | 1.27% |
| 2025-11-26 | 6.31 | 6.42 | 6.28 | 6.31 | 6.31 | qfq | 8,748,600 | 55,412,054 | 0.00% |
| 2025-11-25 | 6.33 | 6.34 | 6.26 | 6.31 | 6.31 | qfq | 6,961,602 | 43,903,800 | 0.48% |
| 2025-11-24 | 6.32 | 6.38 | 6.22 | 6.28 | 6.28 | qfq | 8,571,758 | 53,955,847 | 0.16% |
| 2025-11-21 | 6.66 | 6.72 | 6.27 | 6.27 | 6.27 | qfq | 13,762,116 | 88,497,242 | -6.42% |
| 2025-11-20 | 6.79 | 6.85 | 6.67 | 6.70 | 6.70 | qfq | 7,596,900 | 51,346,631 | -0.15% |
| 2025-11-19 | 6.74 | 6.83 | 6.65 | 6.71 | 6.71 | qfq | 8,251,003 | 55,349,538 | -0.45% |
| 2025-11-18 | 6.87 | 6.90 | 6.66 | 6.74 | 6.74 | qfq | 7,911,600 | 53,395,962 | -2.32% |
| 2025-11-17 | 6.85 | 6.92 | 6.81 | 6.90 | 6.90 | qfq | 9,340,660 | 64,145,855 | 0.73% |
| 2025-11-14 | 6.90 | 6.95 | 6.83 | 6.85 | 6.85 | qfq | 7,466,721 | 51,379,993 | -1.01% |
| 2025-11-13 | 6.81 | 6.94 | 6.77 | 6.92 | 6.92 | qfq | 11,029,803 | 76,084,789 | 1.62% |
| 2025-11-12 | 6.84 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 7,503,400 | 50,966,570 | -0.58% |
| 2025-11-11 | 6.83 | 6.88 | 6.77 | 6.85 | 6.85 | qfq | 11,217,358 | 76,767,850 | 0.15% |
| 2025-11-10 | 6.71 | 6.88 | 6.71 | 6.84 | 6.84 | qfq | 17,705,397 | 120,865,099 | 2.24% |
| 2025-11-07 | 6.59 | 6.69 | 6.54 | 6.69 | 6.69 | qfq | 13,155,311 | 87,483,911 | 1.83% |
| 2025-11-06 | 6.53 | 6.60 | 6.50 | 6.57 | 6.57 | qfq | 7,050,311 | 46,276,799 | 0.61% |
| 2025-11-05 | 6.42 | 6.56 | 6.42 | 6.53 | 6.53 | qfq | 6,652,267 | 43,318,924 | 0.77% |
| 2025-11-04 | 6.50 | 6.53 | 6.42 | 6.48 | 6.48 | qfq | 5,297,800 | 34,325,538 | 0.00% |
| 2025-11-03 | 6.44 | 6.50 | 6.40 | 6.48 | 6.48 | qfq | 6,243,768 | 40,340,226 | 1.09% |
| 2025-10-31 | 6.37 | 6.45 | 6.37 | 6.41 | 6.41 | qfq | 5,641,600 | 36,212,799 | 0.47% |
| 2025-10-30 | 6.38 | 6.46 | 6.37 | 6.38 | 6.38 | qfq | 6,222,593 | 39,890,424 | -0.31% |
| 2025-10-29 | 6.47 | 6.47 | 6.33 | 6.40 | 6.40 | qfq | 6,858,030 | 43,770,131 | -0.47% |
| 2025-10-28 | 6.56 | 6.56 | 6.42 | 6.43 | 6.43 | qfq | 7,675,600 | 49,657,058 | -1.98% |
| 2025-10-27 | 6.55 | 6.59 | 6.47 | 6.56 | 6.56 | qfq | 7,431,461 | 48,552,528 | 0.46% |
| 2025-10-24 | 6.68 | 6.68 | 6.53 | 6.53 | 6.53 | qfq | 8,798,210 | 57,871,352 | -1.95% |
| 2025-10-23 | 6.59 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 11,800,253 | 78,308,189 | 0.45% |
| 2025-10-22 | 6.60 | 6.78 | 6.55 | 6.63 | 6.63 | qfq | 18,742,569 | 124,918,995 | 1.22% |
| 2025-10-21 | 6.39 | 6.67 | 6.34 | 6.55 | 6.55 | qfq | 13,522,272 | 88,036,891 | 3.15% |
| 2025-10-20 | 6.31 | 6.35 | 6.26 | 6.35 | 6.35 | qfq | 4,727,300 | 29,810,152 | 1.28% |
| 2025-10-17 | 6.31 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 3,742,566 | 23,516,763 | -0.48% |
| 2025-10-16 | 6.39 | 6.40 | 6.29 | 6.30 | 6.30 | qfq | 5,146,500 | 32,542,863 | -1.41% |
| 2025-10-15 | 6.40 | 6.45 | 6.37 | 6.39 | 6.39 | qfq | 4,786,552 | 30,630,770 | 0.00% |
| 2025-10-14 | 6.44 | 6.47 | 6.37 | 6.39 | 6.39 | qfq | 5,508,352 | 35,324,352 | -0.62% |
| 2025-10-13 | 6.31 | 6.46 | 6.22 | 6.43 | 6.43 | qfq | 6,398,731 | 40,660,929 | -0.31% |
| 2025-10-10 | 6.38 | 6.48 | 6.34 | 6.45 | 6.45 | qfq | 7,640,961 | 49,249,678 | 1.10% |
| 2025-10-09 | 6.34 | 6.39 | 6.32 | 6.38 | 6.38 | qfq | 4,456,186 | 28,301,969 | 0.79% |
| 2025-09-30 | 6.35 | 6.38 | 6.33 | 6.33 | 6.33 | qfq | 4,392,440 | 27,917,373 | -0.31% |
| 2025-09-29 | 6.28 | 6.36 | 6.17 | 6.35 | 6.35 | qfq | 5,865,263 | 36,872,704 | 1.11% |
| 2025-09-26 | 6.30 | 6.35 | 6.27 | 6.28 | 6.28 | qfq | 4,476,100 | 28,220,569 | -0.48% |
| 2025-09-25 | 6.37 | 6.38 | 6.29 | 6.31 | 6.31 | qfq | 4,895,100 | 30,979,676 | -0.94% |
| 2025-09-24 | 6.32 | 6.38 | 6.27 | 6.37 | 6.37 | qfq | 4,593,415 | 29,131,606 | 0.95% |
| 2025-09-23 | 6.42 | 6.42 | 6.22 | 6.31 | 6.31 | qfq | 7,232,629 | 45,470,522 | -1.56% |
| 2025-09-22 | 6.48 | 6.51 | 6.38 | 6.41 | 6.41 | qfq | 4,896,800 | 31,471,940 | -1.08% |
| 2025-09-19 | 6.49 | 6.55 | 6.44 | 6.48 | 6.48 | qfq | 5,167,001 | 33,457,594 | -0.31% |
| 2025-09-18 | 6.69 | 6.69 | 6.45 | 6.50 | 6.50 | qfq | 9,263,321 | 60,585,285 | -1.81% |
| 2025-09-17 | 6.70 | 6.70 | 6.61 | 6.62 | 6.62 | qfq | 6,440,627 | 42,808,940 | -1.05% |
| 2025-09-16 | 6.67 | 6.71 | 6.62 | 6.69 | 6.69 | qfq | 8,013,632 | 53,428,340 | 0.75% |
| 2025-09-15 | 6.68 | 6.68 | 6.60 | 6.64 | 6.64 | qfq | 5,847,900 | 38,751,705 | -0.45% |
| 2025-09-12 | 6.76 | 6.80 | 6.65 | 6.67 | 6.67 | qfq | 10,315,476 | 68,974,314 | -0.30% |
| 2025-09-11 | 6.52 | 6.90 | 6.47 | 6.69 | 6.69 | qfq | 16,794,488 | 111,978,519 | 2.29% |
| 2025-09-10 | 6.62 | 6.62 | 6.48 | 6.54 | 6.54 | qfq | 6,441,406 | 42,072,754 | -0.76% |
| 2025-09-09 | 6.63 | 6.68 | 6.55 | 6.59 | 6.59 | qfq | 8,449,600 | 55,906,437 | -0.60% |
| 2025-09-08 | 6.57 | 6.64 | 6.52 | 6.63 | 6.63 | qfq | 9,215,023 | 60,757,589 | 1.69% |
| 2025-09-05 | 6.45 | 6.55 | 6.42 | 6.52 | 6.52 | qfq | 6,049,499 | 39,306,886 | 1.24% |
| 2025-09-04 | 6.37 | 6.50 | 6.37 | 6.44 | 6.44 | qfq | 5,200,742 | 33,487,052 | 0.78% |
| 2025-09-03 | 6.48 | 6.53 | 6.38 | 6.39 | 6.39 | qfq | 5,304,336 | 34,154,864 | -1.69% |
| 2025-09-02 | 6.54 | 6.54 | 6.42 | 6.50 | 6.50 | qfq | 8,144,409 | 52,765,273 | 0.15% |
| 2025-09-01 | 6.43 | 6.54 | 6.37 | 6.49 | 6.49 | qfq | 8,663,512 | 56,028,709 | 1.09% |
| 2025-08-29 | 6.52 | 6.55 | 6.42 | 6.42 | 6.42 | qfq | 8,337,940 | 53,981,279 | -1.38% |
| 2025-08-28 | 6.57 | 6.63 | 6.36 | 6.51 | 6.51 | qfq | 14,542,704 | 94,306,426 | -1.06% |
| 2025-08-27 | 6.81 | 6.83 | 6.57 | 6.58 | 6.58 | qfq | 20,351,100 | 135,821,600 | -3.66% |
| 2025-08-26 | 6.70 | 6.85 | 6.65 | 6.83 | 6.83 | qfq | 16,442,133 | 111,433,853 | 1.94% |
| 2025-08-25 | 6.67 | 6.70 | 6.63 | 6.70 | 6.70 | qfq | 10,335,630 | 69,015,342 | 0.60% |
| 2025-08-22 | 6.69 | 6.71 | 6.58 | 6.66 | 6.66 | qfq | 8,145,425 | 53,955,121 | -0.15% |
| 2025-08-21 | 6.62 | 6.73 | 6.61 | 6.67 | 6.67 | qfq | 10,620,401 | 70,806,138 | 0.91% |
| 2025-08-20 | 6.56 | 6.62 | 6.51 | 6.61 | 6.61 | qfq | 7,784,666 | 51,181,838 | 1.07% |
| 2025-08-19 | 6.63 | 6.63 | 6.50 | 6.54 | 6.54 | qfq | 12,183,343 | 79,653,933 | -1.06% |
| 2025-08-18 | 6.51 | 6.75 | 6.51 | 6.61 | 6.61 | qfq | 17,501,072 | 116,457,135 | 1.54% |
| 2025-08-15 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | qfq | 8,104,300 | 52,757,980 | 0.00% |
| 2025-08-14 | 6.63 | 6.67 | 6.48 | 6.51 | 6.51 | qfq | 8,018,900 | 52,635,094 | -1.81% |
| 2025-08-13 | 6.67 | 6.71 | 6.62 | 6.63 | 6.63 | qfq | 6,899,600 | 45,845,761 | -0.90% |
| 2025-08-12 | 6.70 | 6.74 | 6.63 | 6.69 | 6.69 | qfq | 6,946,400 | 46,415,340 | 0.15% |
| 2025-08-11 | 6.65 | 6.71 | 6.60 | 6.68 | 6.68 | qfq | 7,203,382 | 48,058,315 | 0.91% |
| 2025-08-08 | 6.58 | 6.66 | 6.54 | 6.62 | 6.62 | qfq | 4,994,710 | 32,949,813 | 0.61% |
| 2025-08-07 | 6.63 | 6.65 | 6.54 | 6.58 | 6.58 | qfq | 8,083,343 | 53,206,937 | -0.90% |
| 2025-08-06 | 6.68 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 8,880,399 | 58,955,788 | 0.76% |
| 2025-08-05 | 6.55 | 6.60 | 6.54 | 6.59 | 6.59 | qfq | 6,245,500 | 41,001,708 | 0.61% |
| 2025-08-04 | 6.55 | 6.58 | 6.51 | 6.55 | 6.55 | qfq | 6,684,200 | 43,733,426 | -0.46% |
| 2025-08-01 | 6.56 | 6.64 | 6.55 | 6.58 | 6.58 | qfq | 6,656,500 | 43,854,377 | 0.00% |
| 2025-07-31 | 6.78 | 6.78 | 6.53 | 6.58 | 6.58 | qfq | 13,203,793 | 87,212,235 | -2.95% |
| 2025-07-30 | 6.88 | 6.93 | 6.73 | 6.78 | 6.78 | qfq | 18,134,801 | 123,709,782 | -1.88% |
| 2025-07-29 | 7.00 | 7.07 | 6.88 | 6.91 | 6.91 | qfq | 22,480,751 | 156,213,995 | -1.57% |
| 2025-07-28 | 6.91 | 7.05 | 6.84 | 7.02 | 7.02 | qfq | 19,666,902 | 136,494,415 | -1.13% |
| 2025-07-25 | 6.92 | 7.25 | 6.88 | 7.10 | 7.10 | qfq | 28,060,713 | 198,725,428 | 2.45% |
| 2025-07-24 | 6.84 | 6.97 | 6.69 | 6.93 | 6.93 | qfq | 14,287,286 | 97,390,200 | 2.82% |
| 2025-07-23 | 6.98 | 7.09 | 6.73 | 6.74 | 6.74 | qfq | 17,458,962 | 119,782,065 | -1.89% |
| 2025-07-22 | 6.79 | 6.90 | 6.65 | 6.87 | 6.87 | qfq | 21,093,486 | 142,747,888 | 1.78% |
| 2025-07-21 | 6.56 | 6.84 | 6.56 | 6.75 | 6.75 | qfq | 21,392,194 | 143,813,801 | 4.01% |
| 2025-07-18 | 6.48 | 6.52 | 6.45 | 6.49 | 6.49 | qfq | 4,381,100 | 28,386,054 | 0.31% |
| 2025-07-17 | 6.44 | 6.48 | 6.42 | 6.47 | 6.47 | qfq | 4,312,800 | 27,836,435 | 0.47% |
| 2025-07-16 | 6.49 | 6.51 | 6.42 | 6.44 | 6.44 | qfq | 5,183,809 | 33,455,220 | -0.31% |
| 2025-07-15 | 6.64 | 6.64 | 6.45 | 6.46 | 6.46 | qfq | 7,349,703 | 47,849,281 | -2.42% |
| 2025-07-14 | 6.50 | 6.66 | 6.49 | 6.62 | 6.62 | qfq | 10,435,810 | 69,013,995 | 1.69% |
| 2025-07-11 | 6.53 | 6.55 | 6.45 | 6.51 | 6.51 | qfq | 9,171,600 | 59,650,899 | -0.31% |
| 2025-07-10 | 6.46 | 6.57 | 6.46 | 6.53 | 6.53 | qfq | 10,303,200 | 67,162,833 | 1.56% |
| 2025-07-09 | 6.44 | 6.49 | 6.40 | 6.43 | 6.43 | qfq | 5,024,101 | 32,377,725 | 0.00% |
| 2025-07-08 | 6.39 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 6,210,195 | 39,857,456 | 1.10% |
| 2025-07-07 | 6.35 | 6.40 | 6.27 | 6.36 | 6.36 | qfq | 6,196,100 | 39,310,984 | -0.31% |
| 2025-07-04 | 6.42 | 6.43 | 6.36 | 6.38 | 6.38 | qfq | 5,476,800 | 34,997,684 | -0.78% |
| 2025-07-03 | 6.48 | 6.48 | 6.39 | 6.43 | 6.43 | qfq | 5,601,411 | 35,998,421 | -0.77% |
| 2025-07-02 | 6.38 | 6.48 | 6.35 | 6.48 | 6.48 | qfq | 8,929,110 | 57,257,480 | 1.73% |
| 2025-07-01 | 6.34 | 6.37 | 6.30 | 6.37 | 6.37 | qfq | 4,505,394 | 28,569,397 | 0.47% |
| 2025-06-30 | 6.35 | 6.37 | 6.32 | 6.34 | 6.34 | qfq | 4,173,500 | 26,454,741 | 0.16% |
| 2025-06-27 | 6.33 | 6.38 | 6.31 | 6.33 | 6.33 | qfq | 5,472,100 | 34,726,986 | 0.64% |
| 2025-06-26 | 6.32 | 6.36 | 6.28 | 6.29 | 6.29 | qfq | 5,119,700 | 32,334,937 | -0.63% |
| 2025-06-25 | 6.29 | 6.42 | 6.28 | 6.33 | 6.33 | qfq | 7,529,800 | 47,703,312 | 0.80% |
| 2025-06-24 | 6.25 | 6.28 | 6.19 | 6.28 | 6.28 | qfq | 5,723,301 | 35,804,626 | 0.80% |
| 2025-06-23 | 6.13 | 6.24 | 6.10 | 6.23 | 6.23 | qfq | 4,951,200 | 30,703,034 | 1.14% |
| 2025-06-20 | 6.16 | 6.21 | 6.15 | 6.16 | 6.16 | qfq | 4,766,932 | 29,423,067 | 0.16% |
| 2025-06-19 | 6.25 | 6.26 | 6.11 | 6.15 | 6.15 | qfq | 5,258,432 | 32,495,424 | -1.60% |
| 2025-06-18 | 6.24 | 6.35 | 6.24 | 6.25 | 6.25 | qfq | 5,516,841 | 34,606,195 | -0.16% |
| 2025-06-17 | 6.30 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 4,976,800 | 31,112,277 | -2.49% |
| 2025-06-16 | 6.39 | 6.45 | 6.39 | 6.42 | 6.24 | qfq | 4,854,100 | 31,145,033 | 0.16% |
| 2025-06-13 | 6.43 | 6.50 | 6.38 | 6.41 | 6.23 | qfq | 6,306,900 | 40,534,381 | -0.47% |
| 2025-06-12 | 6.46 | 6.47 | 6.41 | 6.44 | 6.26 | qfq | 4,417,000 | 28,430,874 | -0.46% |
| 2025-06-11 | 6.46 | 6.51 | 6.42 | 6.47 | 6.29 | qfq | 4,856,600 | 31,437,645 | 0.47% |
| 2025-06-10 | 6.42 | 6.54 | 6.36 | 6.44 | 6.26 | qfq | 10,697,100 | 69,066,498 | 0.63% |
| 2025-06-09 | 6.38 | 6.41 | 6.34 | 6.40 | 6.22 | qfq | 5,547,211 | 35,402,704 | 0.63% |
| 2025-06-06 | 6.30 | 6.38 | 6.27 | 6.36 | 6.18 | qfq | 5,790,300 | 36,741,053 | 0.95% |
| 2025-06-05 | 6.31 | 6.34 | 6.27 | 6.30 | 6.12 | qfq | 3,848,900 | 24,227,535 | -0.47% |
| 2025-06-04 | 6.28 | 6.34 | 6.28 | 6.33 | 6.15 | qfq | 3,222,900 | 20,342,839 | 0.64% |
| 2025-06-03 | 6.22 | 6.31 | 6.20 | 6.29 | 6.11 | qfq | 4,573,800 | 28,676,575 | 0.64% |
| 2025-05-30 | 6.29 | 6.30 | 6.24 | 6.25 | 6.07 | qfq | 3,377,700 | 21,156,164 | -0.64% |
| 2025-05-29 | 6.25 | 6.31 | 6.20 | 6.29 | 6.11 | qfq | 5,808,594 | 36,514,608 | 0.64% |
| 2025-05-28 | 6.27 | 6.30 | 6.21 | 6.25 | 6.07 | qfq | 4,428,600 | 27,702,370 | -0.16% |
| 2025-05-27 | 6.25 | 6.28 | 6.15 | 6.26 | 6.08 | qfq | 6,985,010 | 43,321,726 | 0.32% |
| 2025-05-26 | 6.32 | 6.35 | 6.23 | 6.24 | 6.06 | qfq | 5,810,610 | 36,521,698 | -1.42% |
| 2025-05-23 | 6.35 | 6.42 | 6.33 | 6.33 | 6.15 | qfq | 5,968,199 | 38,102,851 | 0.00% |
| 2025-05-22 | 6.45 | 6.45 | 6.32 | 6.33 | 6.15 | qfq | 6,928,747 | 44,148,625 | -2.01% |
| 2025-05-21 | 6.48 | 6.53 | 6.45 | 6.46 | 6.28 | qfq | 6,555,100 | 42,527,945 | -0.15% |
| 2025-05-20 | 6.38 | 6.50 | 6.35 | 6.47 | 6.29 | qfq | 8,564,501 | 54,969,260 | 1.73% |
| 2025-05-19 | 6.32 | 6.38 | 6.29 | 6.36 | 6.18 | qfq | 5,123,500 | 32,469,648 | 0.63% |
| 2025-05-16 | 6.32 | 6.39 | 6.31 | 6.32 | 6.14 | qfq | 5,276,000 | 33,400,854 | -0.47% |
| 2025-05-15 | 6.36 | 6.47 | 6.33 | 6.35 | 6.17 | qfq | 7,674,000 | 49,125,436 | -0.16% |
| 2025-05-14 | 6.35 | 6.38 | 6.26 | 6.36 | 6.18 | qfq | 6,251,400 | 39,543,546 | 0.47% |
| 2025-05-13 | 6.39 | 6.39 | 6.31 | 6.33 | 6.15 | qfq | 6,700,400 | 42,473,209 | 0.00% |
| 2025-05-12 | 6.35 | 6.38 | 6.30 | 6.33 | 6.15 | qfq | 4,720,610 | 29,855,529 | 0.32% |
| 2025-05-09 | 6.41 | 6.41 | 6.30 | 6.31 | 6.13 | qfq | 5,040,300 | 31,879,461 | -1.25% |
| 2025-05-08 | 6.32 | 6.41 | 6.29 | 6.39 | 6.21 | qfq | 8,255,100 | 52,417,077 | 0.00% |
| 2025-05-07 | 6.23 | 6.44 | 6.21 | 6.39 | 6.21 | qfq | 12,385,364 | 78,038,137 | 3.40% |
| 2025-05-06 | 6.07 | 6.18 | 6.06 | 6.18 | 6.01 | qfq | 9,141,764 | 56,042,412 | 1.64% |
| 2025-04-30 | 6.20 | 6.21 | 5.99 | 6.08 | 5.91 | qfq | 18,771,122 | 114,409,717 | -6.61% |
| 2025-04-29 | 6.51 | 6.58 | 6.51 | 6.51 | 6.33 | qfq | 4,005,150 | 26,195,715 | -0.46% |
| 2025-04-28 | 6.70 | 6.70 | 6.52 | 6.54 | 6.36 | qfq | 5,487,950 | 36,036,093 | -2.39% |
| 2025-04-25 | 6.70 | 6.76 | 6.68 | 6.70 | 6.51 | qfq | 4,084,395 | 27,442,180 | 0.45% |
| 2025-04-24 | 6.75 | 6.75 | 6.62 | 6.67 | 6.48 | qfq | 4,491,100 | 30,032,649 | -0.89% |
| 2025-04-23 | 6.70 | 6.77 | 6.69 | 6.73 | 6.54 | qfq | 4,092,501 | 27,493,624 | 0.00% |
| 2025-04-22 | 6.64 | 6.75 | 6.62 | 6.73 | 6.54 | qfq | 7,369,551 | 49,312,616 | 1.82% |
| 2025-04-21 | 6.54 | 6.62 | 6.52 | 6.61 | 6.42 | qfq | 4,650,202 | 30,589,344 | 0.46% |
| 2025-04-18 | 6.60 | 6.62 | 6.53 | 6.58 | 6.39 | qfq | 3,621,700 | 23,808,202 | -0.30% |
| 2025-04-17 | 6.49 | 6.64 | 6.45 | 6.60 | 6.41 | qfq | 5,120,101 | 33,749,072 | 1.23% |
| 2025-04-16 | 6.60 | 6.60 | 6.42 | 6.52 | 6.34 | qfq | 4,672,400 | 30,418,055 | -1.66% |
| 2025-04-15 | 6.62 | 6.65 | 6.57 | 6.63 | 6.44 | qfq | 4,077,430 | 26,953,961 | 0.15% |
| 2025-04-14 | 6.57 | 6.62 | 6.56 | 6.62 | 6.43 | qfq | 4,729,331 | 31,179,228 | 1.69% |
| 2025-04-11 | 6.52 | 6.57 | 6.47 | 6.51 | 6.33 | qfq | 5,571,800 | 36,354,012 | -0.46% |
| 2025-04-10 | 6.53 | 6.64 | 6.50 | 6.54 | 6.36 | qfq | 8,338,723 | 54,797,473 | 1.71% |
| 2025-04-09 | 6.29 | 6.47 | 6.00 | 6.43 | 6.25 | qfq | 9,535,501 | 59,830,548 | 0.78% |
| 2025-04-08 | 6.29 | 6.48 | 6.26 | 6.38 | 6.20 | qfq | 9,452,174 | 60,031,812 | 0.47% |
| 2025-04-07 | 6.87 | 6.87 | 6.35 | 6.35 | 6.17 | qfq | 12,994,400 | 84,188,189 | -10.06% |
| 2025-04-03 | 7.00 | 7.09 | 6.98 | 7.06 | 6.86 | qfq | 8,394,300 | 59,030,536 | 0.14% |
| 2025-04-02 | 7.11 | 7.16 | 7.03 | 7.05 | 6.85 | qfq | 5,836,400 | 41,348,479 | -0.84% |
| 2025-04-01 | 7.03 | 7.14 | 7.03 | 7.11 | 6.91 | qfq | 7,893,800 | 56,019,592 | 1.28% |
| 2025-03-31 | 7.21 | 7.25 | 6.97 | 7.02 | 6.82 | qfq | 13,831,300 | 97,757,880 | -3.44% |
| 2025-03-28 | 7.56 | 7.57 | 7.24 | 7.27 | 7.06 | qfq | 19,020,100 | 139,876,876 | -4.09% |
| 2025-03-27 | 7.43 | 7.64 | 7.43 | 7.58 | 7.37 | qfq | 21,144,306 | 159,865,488 | 0.80% |
| 2025-03-26 | 7.49 | 7.61 | 7.41 | 7.52 | 7.31 | qfq | 21,863,186 | 164,303,790 | 0.53% |
| 2025-03-25 | 7.26 | 7.56 | 7.24 | 7.48 | 7.27 | qfq | 25,993,800 | 193,087,541 | 2.89% |
| 2025-03-24 | 7.25 | 7.30 | 7.11 | 7.27 | 7.06 | qfq | 9,995,308 | 72,117,756 | 0.28% |
| 2025-03-21 | 7.26 | 7.32 | 7.18 | 7.25 | 7.05 | qfq | 7,781,910 | 56,445,515 | -0.14% |
| 2025-03-20 | 7.25 | 7.31 | 7.22 | 7.26 | 7.05 | qfq | 6,782,866 | 49,244,712 | 0.14% |
| 2025-03-19 | 7.26 | 7.29 | 7.20 | 7.25 | 7.05 | qfq | 6,170,210 | 44,709,308 | -0.55% |
| 2025-03-18 | 7.32 | 7.33 | 7.24 | 7.29 | 7.08 | qfq | 7,115,308 | 51,737,510 | -0.14% |
| 2025-03-17 | 7.27 | 7.35 | 7.24 | 7.30 | 7.09 | qfq | 10,921,425 | 79,654,453 | 0.69% |
| 2025-03-14 | 7.20 | 7.26 | 7.17 | 7.25 | 7.05 | qfq | 9,789,725 | 70,673,555 | 0.69% |
| 2025-03-13 | 7.13 | 7.20 | 7.09 | 7.20 | 7.00 | qfq | 9,871,242 | 70,560,034 | 0.84% |
| 2025-03-12 | 7.15 | 7.18 | 7.11 | 7.14 | 6.94 | qfq | 7,024,015 | 50,149,875 | -0.42% |
| 2025-03-11 | 7.06 | 7.17 | 7.02 | 7.17 | 6.97 | qfq | 9,213,775 | 65,454,806 | 1.13% |
| 2025-03-10 | 7.08 | 7.10 | 7.01 | 7.09 | 6.89 | qfq | 6,133,046 | 43,335,787 | 0.57% |
| 2025-03-07 | 7.03 | 7.08 | 7.01 | 7.05 | 6.85 | qfq | 6,340,242 | 44,705,581 | 0.28% |
| 2025-03-06 | 7.00 | 7.05 | 6.97 | 7.03 | 6.83 | qfq | 5,905,647 | 41,448,227 | 0.72% |
| 2025-03-05 | 7.05 | 7.06 | 6.94 | 6.98 | 6.78 | qfq | 7,053,000 | 49,189,090 | -1.27% |
| 2025-03-04 | 7.04 | 7.07 | 6.98 | 7.07 | 6.87 | qfq | 4,473,426 | 31,451,002 | 0.28% |
| 2025-03-03 | 7.04 | 7.16 | 7.02 | 7.05 | 6.85 | qfq | 7,227,700 | 51,312,353 | 0.00% |
| 2025-02-28 | 7.18 | 7.22 | 7.04 | 7.05 | 6.85 | qfq | 10,048,773 | 71,700,591 | -1.54% |
| 2025-02-27 | 7.19 | 7.19 | 7.09 | 7.16 | 6.96 | qfq | 7,389,400 | 52,702,214 | -0.14% |
| 2025-02-26 | 7.10 | 7.21 | 7.09 | 7.17 | 6.97 | qfq | 7,704,568 | 55,081,275 | 0.99% |
| 2025-02-25 | 7.11 | 7.15 | 7.08 | 7.10 | 6.90 | qfq | 7,809,100 | 55,525,890 | -1.25% |
| 2025-02-24 | 7.01 | 7.27 | 7.01 | 7.19 | 6.99 | qfq | 15,970,960 | 114,114,918 | 2.71% |
| 2025-02-21 | 7.05 | 7.06 | 6.94 | 7.00 | 6.80 | qfq | 7,190,802 | 50,243,710 | -0.71% |
| 2025-02-20 | 7.04 | 7.09 | 7.02 | 7.05 | 6.85 | qfq | 5,459,676 | 38,555,147 | 0.14% |
| 2025-02-19 | 7.00 | 7.05 | 6.97 | 7.04 | 6.84 | qfq | 5,807,876 | 40,702,220 | 0.28% |
| 2025-02-18 | 7.08 | 7.14 | 7.01 | 7.02 | 6.82 | qfq | 7,550,538 | 53,547,737 | -1.27% |
| 2025-02-17 | 7.10 | 7.12 | 7.05 | 7.11 | 6.91 | qfq | 5,745,804 | 40,685,407 | 0.42% |
| 2025-02-14 | 7.16 | 7.16 | 7.06 | 7.08 | 6.88 | qfq | 5,701,001 | 40,405,861 | -0.84% |
| 2025-02-13 | 7.10 | 7.17 | 7.09 | 7.14 | 6.94 | qfq | 7,031,000 | 50,176,430 | 0.56% |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.10 | 6.90 | qfq | 6,860,569 | 48,625,700 | 0.28% |
| 2025-02-11 | 7.13 | 7.16 | 7.04 | 7.08 | 6.88 | qfq | 5,566,406 | 39,384,866 | -0.98% |
| 2025-02-10 | 7.14 | 7.18 | 7.09 | 7.15 | 6.95 | qfq | 7,192,938 | 51,198,015 | 0.42% |
| 2025-02-07 | 7.05 | 7.16 | 7.02 | 7.12 | 6.92 | qfq | 9,052,800 | 64,317,449 | 1.14% |
| 2025-02-06 | 6.98 | 7.04 | 6.93 | 7.04 | 6.84 | qfq | 5,281,672 | 36,929,459 | 0.57% |
| 2025-02-05 | 7.06 | 7.10 | 6.96 | 7.00 | 6.80 | qfq | 5,282,602 | 36,971,422 | -0.28% |
| 2025-01-27 | 7.05 | 7.11 | 7.02 | 7.02 | 6.82 | qfq | 5,105,602 | 36,083,169 | 0.00% |
| 2025-01-24 | 6.98 | 7.04 | 6.91 | 7.02 | 6.82 | qfq | 5,318,901 | 37,079,438 | 0.57% |
| 2025-01-23 | 7.06 | 7.11 | 6.98 | 6.98 | 6.78 | qfq | 6,265,100 | 44,214,408 | -0.29% |
| 2025-01-22 | 7.09 | 7.10 | 6.98 | 7.00 | 6.80 | qfq | 5,515,806 | 38,760,421 | -1.41% |
| 2025-01-21 | 7.20 | 7.23 | 7.08 | 7.10 | 6.90 | qfq | 8,487,380 | 60,471,639 | -1.25% |
| 2025-01-20 | 7.18 | 7.39 | 7.11 | 7.19 | 6.99 | qfq | 12,748,802 | 91,784,165 | 1.13% |
| 2025-01-17 | 7.22 | 7.26 | 7.10 | 7.11 | 6.91 | qfq | 22,327,627 | 159,793,711 | -3.53% |
| 2025-01-16 | 6.87 | 7.56 | 6.87 | 7.37 | 7.16 | qfq | 32,824,340 | 241,551,775 | 7.28% |
| 2025-01-15 | 7.00 | 7.00 | 6.82 | 6.87 | 6.68 | qfq | 10,917,413 | 75,128,438 | -3.38% |
| 2025-01-14 | 6.91 | 7.12 | 6.90 | 7.11 | 6.91 | qfq | 5,472,109 | 38,486,569 | 3.34% |
| 2025-01-13 | 6.82 | 6.90 | 6.78 | 6.88 | 6.69 | qfq | 3,112,900 | 21,282,735 | 0.15% |
| 2025-01-10 | 7.05 | 7.07 | 6.87 | 6.87 | 6.68 | qfq | 3,739,814 | 26,057,353 | -2.55% |
| 2025-01-09 | 7.08 | 7.09 | 7.03 | 7.05 | 6.85 | qfq | 2,680,114 | 18,930,438 | -0.42% |
| 2025-01-08 | 7.16 | 7.16 | 6.94 | 7.08 | 6.88 | qfq | 4,850,747 | 34,169,335 | -1.12% |
| 2025-01-07 | 7.18 | 7.18 | 7.03 | 7.16 | 6.96 | qfq | 3,559,856 | 25,311,061 | 0.42% |
| 2025-01-06 | 7.10 | 7.21 | 6.95 | 7.13 | 6.93 | qfq | 4,357,700 | 30,932,204 | 0.42% |
| 2025-01-03 | 7.29 | 7.34 | 7.08 | 7.10 | 6.90 | qfq | 5,855,410 | 42,354,271 | -1.93% |
| 2025-01-02 | 7.37 | 7.47 | 7.19 | 7.24 | 7.04 | qfq | 5,566,500 | 40,850,907 | -1.90% |
| 2024-12-31 | 7.60 | 7.62 | 7.37 | 7.38 | 7.17 | qfq | 6,150,700 | 45,921,311 | -2.51% |
| 2024-12-30 | 7.62 | 7.64 | 7.52 | 7.57 | 7.36 | qfq | 3,740,847 | 28,298,269 | -0.53% |
| 2024-12-27 | 7.49 | 7.64 | 7.48 | 7.61 | 7.39 | qfq | 5,955,138 | 45,208,234 | 1.33% |
| 2024-12-26 | 7.50 | 7.57 | 7.46 | 7.51 | 7.30 | qfq | 5,237,800 | 39,457,398 | 0.27% |
| 2024-12-25 | 7.64 | 7.67 | 7.44 | 7.49 | 7.28 | qfq | 7,260,801 | 54,665,174 | -2.47% |
| 2024-12-24 | 7.61 | 7.70 | 7.56 | 7.68 | 7.46 | qfq | 6,398,037 | 48,898,244 | 1.32% |
| 2024-12-23 | 7.78 | 7.81 | 7.57 | 7.58 | 7.37 | qfq | 9,934,400 | 76,001,006 | -2.57% |
| 2024-12-20 | 7.73 | 7.92 | 7.69 | 7.78 | 7.56 | qfq | 10,661,100 | 83,093,345 | 0.78% |
| 2024-12-19 | 7.71 | 7.74 | 7.55 | 7.72 | 7.50 | qfq | 9,375,019 | 71,668,162 | -0.26% |
| 2024-12-18 | 7.82 | 7.86 | 7.72 | 7.74 | 7.52 | qfq | 7,782,276 | 60,609,771 | -0.26% |
| 2024-12-17 | 8.03 | 8.11 | 7.76 | 7.76 | 7.54 | qfq | 14,527,431 | 114,415,602 | -3.48% |
| 2024-12-16 | 7.98 | 8.17 | 7.98 | 8.04 | 7.81 | qfq | 14,829,269 | 119,910,748 | 1.39% |
| 2024-12-13 | 8.18 | 8.20 | 7.90 | 7.93 | 7.71 | qfq | 14,759,500 | 118,546,030 | -3.29% |
| 2024-12-12 | 8.05 | 8.28 | 7.97 | 8.20 | 7.97 | qfq | 20,100,501 | 163,694,428 | 2.12% |
| 2024-12-11 | 7.93 | 8.04 | 7.93 | 8.03 | 7.80 | qfq | 9,015,609 | 72,135,726 | 0.63% |
| 2024-12-10 | 8.14 | 8.18 | 7.95 | 7.98 | 7.75 | qfq | 14,216,575 | 114,148,718 | 0.13% |
| 2024-12-09 | 7.90 | 8.03 | 7.89 | 7.97 | 7.74 | qfq | 15,013,100 | 119,471,367 | 0.89% |
| 2024-12-06 | 7.82 | 7.93 | 7.78 | 7.90 | 7.68 | qfq | 8,536,080 | 67,120,821 | 1.41% |
| 2024-12-05 | 7.75 | 7.83 | 7.75 | 7.79 | 7.57 | qfq | 4,804,583 | 37,443,285 | -0.13% |
| 2024-12-04 | 7.94 | 7.95 | 7.76 | 7.80 | 7.58 | qfq | 9,220,400 | 72,351,770 | -2.13% |
| 2024-12-03 | 7.97 | 8.07 | 7.90 | 7.97 | 7.74 | qfq | 10,032,900 | 79,944,433 | 0.00% |
| 2024-12-02 | 7.88 | 8.01 | 7.82 | 7.97 | 7.74 | qfq | 11,500,800 | 91,358,756 | 1.53% |
| 2024-11-29 | 7.82 | 7.92 | 7.77 | 7.85 | 7.63 | qfq | 9,449,710 | 74,324,155 | 0.00% |
| 2024-11-28 | 7.70 | 7.95 | 7.67 | 7.85 | 7.63 | qfq | 14,848,481 | 116,240,215 | 1.95% |
| 2024-11-27 | 7.65 | 7.73 | 7.50 | 7.70 | 7.48 | qfq | 9,953,552 | 75,659,372 | 0.26% |
| 2024-11-26 | 7.79 | 7.84 | 7.63 | 7.68 | 7.46 | qfq | 8,476,753 | 65,516,025 | -1.29% |
| 2024-11-25 | 7.70 | 7.85 | 7.65 | 7.78 | 7.56 | qfq | 10,205,552 | 79,130,742 | 1.04% |
| 2024-11-22 | 8.15 | 8.18 | 7.70 | 7.70 | 7.48 | qfq | 17,218,471 | 136,496,815 | -5.52% |
| 2024-11-21 | 8.13 | 8.21 | 8.03 | 8.15 | 7.92 | qfq | 13,627,611 | 110,704,066 | 0.74% |
| 2024-11-20 | 7.89 | 8.18 | 7.84 | 8.09 | 7.86 | qfq | 14,757,012 | 119,110,036 | 2.41% |
| 2024-11-19 | 7.80 | 7.90 | 7.71 | 7.90 | 7.68 | qfq | 11,600,522 | 90,615,639 | 1.28% |
| 2024-11-18 | 8.00 | 8.09 | 7.75 | 7.80 | 7.58 | qfq | 13,646,001 | 108,318,093 | -2.26% |
| 2024-11-15 | 8.08 | 8.20 | 7.96 | 7.98 | 7.75 | qfq | 14,887,560 | 119,842,510 | -1.72% |
| 2024-11-14 | 8.30 | 8.40 | 8.06 | 8.12 | 7.89 | qfq | 21,213,513 | 174,065,781 | -3.22% |
| 2024-11-13 | 7.90 | 8.67 | 7.88 | 8.39 | 8.15 | qfq | 38,749,900 | 323,265,801 | 5.40% |
| 2024-11-12 | 8.04 | 8.12 | 7.91 | 7.96 | 7.73 | qfq | 13,567,400 | 109,113,728 | -1.00% |
| 2024-11-11 | 7.95 | 8.05 | 7.85 | 8.04 | 7.81 | qfq | 13,077,204 | 103,635,371 | 0.88% |
| 2024-11-08 | 7.88 | 8.12 | 7.76 | 7.97 | 7.74 | qfq | 22,100,114 | 175,051,760 | 1.66% |
| 2024-11-07 | 7.69 | 7.84 | 7.65 | 7.84 | 7.62 | qfq | 12,933,288 | 100,624,747 | 2.22% |
| 2024-11-06 | 7.75 | 7.79 | 7.64 | 7.67 | 7.45 | qfq | 13,605,433 | 104,804,281 | -1.03% |
| 2024-11-05 | 7.57 | 7.82 | 7.50 | 7.75 | 7.53 | qfq | 13,215,991 | 102,264,752 | 2.24% |
| 2024-11-04 | 7.57 | 7.58 | 7.47 | 7.58 | 7.37 | qfq | 8,984,764 | 67,639,829 | 0.00% |
| 2024-11-01 | 7.65 | 7.90 | 7.56 | 7.58 | 7.37 | qfq | 13,023,754 | 99,868,936 | -1.56% |
| 2024-10-31 | 7.73 | 7.75 | 7.52 | 7.70 | 7.48 | qfq | 21,233,194 | 162,845,798 | -3.75% |
| 2024-10-30 | 7.84 | 8.02 | 7.82 | 8.00 | 7.77 | qfq | 9,441,811 | 75,037,353 | 1.27% |
| 2024-10-29 | 8.07 | 8.14 | 7.89 | 7.90 | 7.68 | qfq | 13,249,334 | 106,254,672 | -2.23% |
| 2024-10-28 | 7.92 | 8.10 | 7.91 | 8.08 | 7.85 | qfq | 14,706,666 | 118,086,239 | 1.25% |
| 2024-10-25 | 8.00 | 8.00 | 7.84 | 7.98 | 7.75 | qfq | 17,790,358 | 141,007,194 | -0.62% |
| 2024-10-24 | 7.65 | 8.17 | 7.60 | 8.03 | 7.80 | qfq | 25,125,945 | 198,964,981 | 4.69% |
| 2024-10-23 | 7.63 | 7.73 | 7.58 | 7.67 | 7.45 | qfq | 12,622,925 | 96,703,517 | 0.13% |
| 2024-10-22 | 7.41 | 7.68 | 7.39 | 7.66 | 7.44 | qfq | 18,446,854 | 139,242,731 | 3.65% |
| 2024-10-21 | 7.42 | 7.48 | 7.35 | 7.39 | 7.18 | qfq | 11,260,012 | 83,328,689 | -0.40% |
| 2024-10-18 | 7.30 | 7.53 | 7.27 | 7.42 | 7.21 | qfq | 11,989,681 | 88,708,496 | 0.95% |
| 2024-10-17 | 7.45 | 7.54 | 7.33 | 7.35 | 7.14 | qfq | 7,643,600 | 56,673,257 | -1.21% |
| 2024-10-16 | 7.37 | 7.52 | 7.31 | 7.44 | 7.23 | qfq | 6,087,404 | 45,322,425 | 0.27% |
| 2024-10-15 | 7.53 | 7.62 | 7.40 | 7.42 | 7.21 | qfq | 9,117,908 | 68,534,735 | -2.11% |
| 2024-10-14 | 7.50 | 7.61 | 7.43 | 7.58 | 7.37 | qfq | 8,830,171 | 66,497,401 | 1.20% |
| 2024-10-11 | 7.71 | 7.76 | 7.40 | 7.49 | 7.28 | qfq | 10,593,234 | 80,024,089 | -3.23% |
| 2024-10-10 | 7.76 | 7.93 | 7.59 | 7.74 | 7.52 | qfq | 12,116,406 | 94,291,482 | 1.31% |
| 2024-10-09 | 8.13 | 8.15 | 7.62 | 7.64 | 7.42 | qfq | 22,649,421 | 178,775,291 | -8.17% |
| 2024-10-08 | 8.73 | 8.73 | 7.85 | 8.32 | 8.08 | qfq | 39,159,221 | 324,389,152 | 4.79% |
| 2024-09-30 | 7.59 | 7.95 | 7.40 | 7.94 | 7.72 | qfq | 26,798,524 | 207,397,200 | 8.62% |
| 2024-09-27 | 7.18 | 7.43 | 7.10 | 7.31 | 7.10 | qfq | 15,496,946 | 112,239,754 | 3.54% |
| 2024-09-26 | 6.87 | 7.06 | 6.86 | 7.06 | 6.86 | qfq | 10,076,400 | 70,207,516 | 2.17% |
| 2024-09-25 | 6.95 | 7.04 | 6.88 | 6.91 | 6.71 | qfq | 12,827,501 | 89,425,959 | 1.92% |
| 2024-09-24 | 6.45 | 6.79 | 6.45 | 6.78 | 6.59 | qfq | 8,421,600 | 55,976,210 | 5.44% |
| 2024-09-23 | 6.37 | 6.47 | 6.33 | 6.43 | 6.25 | qfq | 3,815,300 | 24,480,128 | 0.78% |
| 2024-09-20 | 6.44 | 6.46 | 6.34 | 6.38 | 6.20 | qfq | 3,388,632 | 21,623,949 | -0.93% |
| 2024-09-19 | 6.21 | 6.48 | 6.21 | 6.44 | 6.26 | qfq | 5,033,732 | 32,132,008 | 3.87% |
| 2024-09-18 | 6.24 | 6.26 | 6.10 | 6.20 | 6.02 | qfq | 3,008,706 | 18,574,594 | -0.64% |
| 2024-09-13 | 6.34 | 6.37 | 6.24 | 6.24 | 6.06 | qfq | 3,155,600 | 19,816,216 | -1.58% |
| 2024-09-12 | 6.36 | 6.42 | 6.33 | 6.34 | 6.16 | qfq | 2,744,200 | 17,471,927 | 0.00% |
| 2024-09-11 | 6.37 | 6.42 | 6.32 | 6.34 | 6.16 | qfq | 2,728,500 | 17,356,538 | -1.09% |
| 2024-09-10 | 6.38 | 6.46 | 6.33 | 6.41 | 6.23 | qfq | 3,652,000 | 23,350,127 | 0.31% |
| 2024-09-09 | 6.35 | 6.46 | 6.35 | 6.39 | 6.21 | qfq | 5,265,600 | 33,680,873 | -0.31% |
| 2024-09-06 | 6.55 | 6.60 | 6.41 | 6.41 | 6.23 | qfq | 5,143,900 | 33,378,876 | -2.44% |
| 2024-09-05 | 6.80 | 6.80 | 6.54 | 6.57 | 6.38 | qfq | 7,449,200 | 49,346,492 | -2.95% |
| 2024-09-04 | 6.84 | 6.87 | 6.74 | 6.77 | 6.58 | qfq | 6,180,900 | 42,059,832 | -0.73% |
| 2024-09-03 | 6.70 | 6.88 | 6.70 | 6.82 | 6.63 | qfq | 7,833,300 | 53,406,045 | 1.49% |
| 2024-09-02 | 6.69 | 6.82 | 6.63 | 6.72 | 6.53 | qfq | 11,899,301 | 80,305,526 | 0.30% |
| 2024-08-30 | 6.67 | 6.85 | 6.65 | 6.70 | 6.51 | qfq | 19,274,048 | 129,860,800 | 6.69% |
| 2024-08-29 | 6.16 | 6.29 | 6.14 | 6.28 | 6.10 | qfq | 4,015,572 | 25,015,794 | 1.45% |
| 2024-08-28 | 6.12 | 6.23 | 6.12 | 6.19 | 6.02 | qfq | 2,510,643 | 15,539,921 | 0.32% |
| 2024-08-27 | 6.04 | 6.22 | 6.04 | 6.17 | 6.00 | qfq | 4,661,829 | 28,570,735 | 1.48% |
| 2024-08-26 | 5.96 | 6.10 | 5.96 | 6.08 | 5.91 | qfq | 2,701,100 | 16,341,347 | 1.16% |
| 2024-08-23 | 6.08 | 6.15 | 5.99 | 6.01 | 5.84 | qfq | 3,770,498 | 22,787,976 | -2.12% |
| 2024-08-22 | 6.21 | 6.27 | 6.13 | 6.14 | 5.97 | qfq | 2,648,293 | 16,368,598 | -1.76% |
| 2024-08-21 | 6.24 | 6.28 | 6.23 | 6.25 | 6.07 | qfq | 1,873,138 | 11,699,104 | -0.16% |
| 2024-08-20 | 6.48 | 6.50 | 6.25 | 6.26 | 6.08 | qfq | 4,450,028 | 28,161,865 | -3.25% |
| 2024-08-19 | 6.43 | 6.53 | 6.42 | 6.47 | 6.29 | qfq | 2,217,343 | 14,373,548 | 0.78% |
| 2024-08-16 | 6.48 | 6.50 | 6.42 | 6.42 | 6.24 | qfq | 2,033,000 | 13,113,124 | -0.77% |
| 2024-08-15 | 6.44 | 6.53 | 6.40 | 6.47 | 6.29 | qfq | 3,078,059 | 19,916,635 | 0.15% |
| 2024-08-14 | 6.55 | 6.58 | 6.46 | 6.46 | 6.28 | qfq | 2,458,801 | 15,981,005 | -1.52% |
| 2024-08-13 | 6.57 | 6.57 | 6.45 | 6.56 | 6.37 | qfq | 1,842,902 | 12,007,248 | 0.31% |
| 2024-08-12 | 6.58 | 6.60 | 6.52 | 6.54 | 6.36 | qfq | 1,871,100 | 12,280,925 | -0.76% |
| 2024-08-09 | 6.59 | 6.68 | 6.59 | 6.59 | 6.40 | qfq | 3,705,200 | 24,585,910 | -0.15% |
| 2024-08-08 | 6.55 | 6.62 | 6.51 | 6.60 | 6.41 | qfq | 2,610,700 | 17,166,663 | 0.76% |
| 2024-08-07 | 6.54 | 6.59 | 6.48 | 6.55 | 6.36 | qfq | 2,222,400 | 14,546,001 | -0.15% |
| 2024-08-06 | 6.48 | 6.58 | 6.48 | 6.56 | 6.37 | qfq | 2,752,500 | 17,986,888 | 2.02% |
| 2024-08-05 | 6.52 | 6.61 | 6.43 | 6.43 | 6.25 | qfq | 4,030,002 | 26,305,996 | -2.13% |
| 2024-08-02 | 6.53 | 6.62 | 6.51 | 6.57 | 6.38 | qfq | 3,908,200 | 25,723,671 | -0.45% |
| 2024-08-01 | 6.64 | 6.67 | 6.56 | 6.60 | 6.41 | qfq | 3,588,973 | 23,742,917 | -0.45% |
| 2024-07-31 | 6.40 | 6.63 | 6.38 | 6.63 | 6.44 | qfq | 5,429,032 | 35,597,239 | 3.27% |
| 2024-07-30 | 6.38 | 6.42 | 6.30 | 6.42 | 6.24 | qfq | 2,680,915 | 17,055,418 | 0.78% |
| 2024-07-29 | 6.42 | 6.47 | 6.36 | 6.37 | 6.19 | qfq | 2,844,515 | 18,190,422 | -1.09% |
| 2024-07-26 | 6.35 | 6.47 | 6.35 | 6.44 | 6.26 | qfq | 2,835,800 | 18,238,566 | 1.26% |
| 2024-07-25 | 6.31 | 6.42 | 6.29 | 6.36 | 6.18 | qfq | 2,422,624 | 15,428,010 | 0.47% |
| 2024-07-24 | 6.41 | 6.46 | 6.31 | 6.33 | 6.15 | qfq | 4,197,200 | 26,755,378 | -1.86% |
| 2024-07-23 | 6.61 | 6.63 | 6.45 | 6.45 | 6.27 | qfq | 4,744,600 | 31,023,136 | -2.42% |
| 2024-07-22 | 6.63 | 6.67 | 6.59 | 6.61 | 6.42 | qfq | 5,298,769 | 35,073,799 | -1.20% |
| 2024-07-19 | 6.70 | 6.72 | 6.63 | 6.69 | 6.50 | qfq | 4,795,227 | 32,036,431 | -0.89% |
| 2024-07-18 | 6.90 | 6.90 | 6.67 | 6.75 | 6.56 | qfq | 10,515,947 | 70,843,118 | -3.98% |
| 2024-07-17 | 6.80 | 7.18 | 6.70 | 7.03 | 6.83 | qfq | 11,939,853 | 82,346,094 | 3.08% |
| 2024-07-16 | 6.85 | 6.89 | 6.79 | 6.82 | 6.63 | qfq | 3,886,700 | 26,493,742 | -0.87% |
| 2024-07-15 | 7.00 | 7.00 | 6.88 | 6.88 | 6.69 | qfq | 2,968,910 | 20,550,416 | -1.71% |
| 2024-07-12 | 7.01 | 7.02 | 6.96 | 7.00 | 6.80 | qfq | 3,335,791 | 23,320,392 | -0.14% |
| 2024-07-11 | 6.89 | 7.04 | 6.89 | 7.01 | 6.81 | qfq | 5,511,497 | 38,491,939 | 3.24% |
| 2024-07-10 | 6.81 | 6.92 | 6.76 | 6.79 | 6.60 | qfq | 4,386,700 | 30,046,732 | -0.88% |
| 2024-07-09 | 6.66 | 6.86 | 6.61 | 6.85 | 6.66 | qfq | 5,238,196 | 35,310,940 | 2.54% |
| 2024-07-08 | 6.90 | 6.90 | 6.66 | 6.68 | 6.49 | qfq | 5,099,804 | 34,466,034 | -3.19% |
| 2024-07-05 | 6.84 | 6.93 | 6.81 | 6.90 | 6.70 | qfq | 4,005,300 | 27,497,365 | 0.00% |
| 2024-07-04 | 7.00 | 7.03 | 6.86 | 6.90 | 6.70 | qfq | 4,212,045 | 29,221,795 | -1.57% |
| 2024-07-03 | 7.07 | 7.07 | 6.99 | 7.01 | 6.81 | qfq | 3,453,701 | 24,257,950 | -0.28% |
| 2024-07-02 | 7.02 | 7.06 | 6.98 | 7.03 | 6.83 | qfq | 3,609,403 | 25,360,906 | -0.14% |
| 2024-07-01 | 6.83 | 7.06 | 6.83 | 7.04 | 6.84 | qfq | 5,974,678 | 41,611,654 | 2.92% |
| 2024-06-28 | 6.78 | 6.90 | 6.73 | 6.84 | 6.65 | qfq | 4,567,301 | 31,288,717 | 0.88% |
| 2024-06-27 | 6.91 | 6.92 | 6.77 | 6.78 | 6.59 | qfq | 5,368,901 | 36,712,954 | -2.73% |
| 2024-06-26 | 6.86 | 6.99 | 6.81 | 6.97 | 6.77 | qfq | 5,615,200 | 38,720,705 | 1.46% |
| 2024-06-25 | 6.80 | 6.93 | 6.80 | 6.87 | 6.68 | qfq | 5,527,200 | 37,996,202 | 1.18% |
| 2024-06-24 | 6.90 | 6.93 | 6.75 | 6.79 | 6.60 | qfq | 5,619,911 | 38,381,170 | -2.44% |
| 2024-06-21 | 7.00 | 7.04 | 6.93 | 6.96 | 6.76 | qfq | 4,121,202 | 28,790,740 | -1.42% |
| 2024-06-20 | 7.14 | 7.20 | 7.05 | 7.06 | 6.72 | qfq | 5,132,801 | 36,441,806 | -1.53% |
| 2024-06-19 | 7.33 | 7.33 | 7.15 | 7.17 | 6.83 | qfq | 5,004,436 | 36,046,997 | -1.51% |
| 2024-06-18 | 7.18 | 7.29 | 7.15 | 7.28 | 6.93 | qfq | 5,166,111 | 37,422,530 | 1.39% |
| 2024-06-17 | 7.20 | 7.26 | 7.14 | 7.18 | 6.84 | qfq | 5,692,000 | 40,930,232 | -1.64% |
| 2024-06-14 | 7.28 | 7.33 | 7.20 | 7.30 | 6.95 | qfq | 5,339,910 | 38,824,552 | 0.41% |
| 2024-06-13 | 7.43 | 7.45 | 7.24 | 7.27 | 6.92 | qfq | 7,545,600 | 55,241,243 | -2.55% |
| 2024-06-12 | 7.35 | 7.50 | 7.35 | 7.46 | 7.11 | qfq | 4,718,503 | 35,161,291 | 1.08% |
| 2024-06-11 | 7.46 | 7.46 | 7.29 | 7.38 | 7.03 | qfq | 8,143,704 | 59,961,108 | -1.60% |
| 2024-06-07 | 7.39 | 7.52 | 7.31 | 7.50 | 7.14 | qfq | 8,200,896 | 60,915,388 | 2.60% |
| 2024-06-06 | 7.42 | 7.49 | 7.23 | 7.31 | 6.96 | qfq | 9,422,001 | 69,096,997 | -1.35% |
| 2024-06-05 | 7.58 | 7.60 | 7.41 | 7.41 | 7.06 | qfq | 6,054,801 | 45,388,045 | -2.63% |
| 2024-06-04 | 7.55 | 7.63 | 7.43 | 7.61 | 7.25 | qfq | 6,176,451 | 46,522,038 | 0.53% |
| 2024-06-03 | 7.71 | 7.73 | 7.51 | 7.57 | 7.21 | qfq | 9,240,200 | 70,117,612 | -2.70% |
| 2024-05-31 | 7.82 | 7.88 | 7.75 | 7.78 | 7.41 | qfq | 9,295,042 | 72,528,057 | -1.02% |
| 2024-05-30 | 7.98 | 8.12 | 7.84 | 7.86 | 7.49 | qfq | 12,155,901 | 97,117,764 | -1.13% |
| 2024-05-29 | 7.91 | 7.99 | 7.87 | 7.95 | 7.57 | qfq | 7,450,300 | 59,133,521 | 0.25% |
| 2024-05-28 | 8.10 | 8.11 | 7.93 | 7.93 | 7.55 | qfq | 9,328,160 | 74,657,818 | -2.22% |
| 2024-05-27 | 8.04 | 8.14 | 7.95 | 8.11 | 7.72 | qfq | 11,149,500 | 89,746,602 | 1.76% |
| 2024-05-24 | 7.95 | 8.07 | 7.92 | 7.97 | 7.59 | qfq | 8,497,100 | 68,090,347 | 0.13% |
| 2024-05-23 | 8.13 | 8.18 | 7.92 | 7.96 | 7.58 | qfq | 16,173,023 | 129,571,035 | -3.52% |
| 2024-05-22 | 8.37 | 8.42 | 8.20 | 8.25 | 7.86 | qfq | 12,745,400 | 105,776,929 | -0.72% |
| 2024-05-21 | 8.55 | 8.61 | 8.27 | 8.31 | 7.91 | qfq | 21,554,697 | 181,012,627 | -3.37% |
| 2024-05-20 | 8.29 | 8.65 | 8.25 | 8.60 | 8.19 | qfq | 31,620,724 | 268,632,854 | 3.86% |
| 2024-05-17 | 8.17 | 8.30 | 8.00 | 8.28 | 7.89 | qfq | 22,855,890 | 187,252,000 | 3.11% |
| 2024-05-16 | 7.98 | 8.10 | 7.97 | 8.03 | 7.65 | qfq | 10,060,200 | 80,863,845 | 0.88% |
| 2024-05-15 | 7.97 | 8.02 | 7.89 | 7.96 | 7.58 | qfq | 10,385,893 | 82,607,142 | -1.00% |
| 2024-05-14 | 8.04 | 8.12 | 8.02 | 8.04 | 7.66 | qfq | 9,218,774 | 74,227,850 | 0.00% |
| 2024-05-13 | 8.10 | 8.15 | 7.97 | 8.04 | 7.66 | qfq | 14,287,242 | 114,867,724 | -1.95% |
| 2024-05-10 | 8.25 | 8.31 | 8.14 | 8.20 | 7.81 | qfq | 16,912,100 | 138,947,966 | -0.97% |
| 2024-05-09 | 8.20 | 8.32 | 8.15 | 8.28 | 7.89 | qfq | 22,387,918 | 184,540,912 | 0.49% |
| 2024-05-08 | 8.13 | 8.66 | 8.07 | 8.24 | 7.85 | qfq | 41,291,152 | 343,532,395 | 1.73% |
| 2024-05-07 | 7.91 | 8.10 | 7.90 | 8.10 | 7.71 | qfq | 29,713,267 | 238,673,726 | 2.27% |
| 2024-05-06 | 7.72 | 7.95 | 7.64 | 7.92 | 7.54 | qfq | 25,639,698 | 200,554,431 | 3.66% |
| 2024-04-30 | 7.59 | 7.96 | 7.55 | 7.64 | 7.28 | qfq | 37,477,156 | 290,593,851 | 3.80% |
| 2024-04-29 | 7.26 | 7.38 | 7.17 | 7.36 | 7.01 | qfq | 14,184,024 | 103,445,797 | 0.82% |
| 2024-04-26 | 7.30 | 7.37 | 7.20 | 7.30 | 6.95 | qfq | 18,642,056 | 135,419,253 | -1.48% |
| 2024-04-25 | 7.27 | 7.57 | 7.26 | 7.41 | 7.06 | qfq | 23,058,904 | 172,027,302 | 2.63% |
| 2024-04-24 | 7.03 | 7.24 | 6.99 | 7.22 | 6.88 | qfq | 10,929,801 | 78,007,331 | 3.74% |
| 2024-04-23 | 7.18 | 7.22 | 6.96 | 6.96 | 6.63 | qfq | 13,315,901 | 93,804,280 | -4.13% |
| 2024-04-22 | 7.51 | 7.57 | 7.23 | 7.26 | 6.91 | qfq | 15,204,805 | 111,823,033 | -2.55% |
| 2024-04-19 | 7.23 | 7.58 | 7.23 | 7.45 | 7.10 | qfq | 23,432,760 | 174,278,509 | 2.48% |
| 2024-04-18 | 7.31 | 7.57 | 7.17 | 7.27 | 6.92 | qfq | 23,042,944 | 168,459,767 | 3.86% |
| 2024-04-17 | 6.72 | 7.01 | 6.72 | 7.00 | 6.67 | qfq | 9,152,449 | 63,471,327 | 4.79% |
| 2024-04-16 | 7.10 | 7.11 | 6.65 | 6.68 | 6.36 | qfq | 15,584,645 | 106,327,551 | -6.44% |
| 2024-04-15 | 7.27 | 7.36 | 7.02 | 7.14 | 6.80 | qfq | 12,050,393 | 86,571,837 | -2.59% |
| 2024-04-12 | 7.27 | 7.39 | 7.21 | 7.33 | 6.98 | qfq | 7,742,964 | 56,527,541 | 0.55% |
| 2024-04-11 | 7.20 | 7.39 | 7.13 | 7.29 | 6.94 | qfq | 6,874,837 | 50,139,826 | 0.55% |
| 2024-04-10 | 7.31 | 7.36 | 7.20 | 7.25 | 6.91 | qfq | 6,526,800 | 47,459,936 | -1.23% |
| 2024-04-09 | 7.20 | 7.36 | 7.17 | 7.34 | 6.99 | qfq | 6,874,100 | 50,128,788 | 1.10% |
| 2024-04-08 | 7.32 | 7.43 | 7.22 | 7.26 | 6.91 | qfq | 9,518,700 | 69,866,466 | -1.76% |
| 2024-04-03 | 7.31 | 7.45 | 7.30 | 7.39 | 7.04 | qfq | 12,510,251 | 92,197,701 | 1.09% |
| 2024-04-02 | 7.15 | 7.32 | 7.15 | 7.31 | 6.96 | qfq | 12,225,007 | 88,773,149 | 2.38% |
| 2024-04-01 | 7.01 | 7.14 | 6.99 | 7.14 | 6.80 | qfq | 7,862,249 | 55,737,104 | 2.29% |
| 2024-03-29 | 6.86 | 7.08 | 6.84 | 6.98 | 6.65 | qfq | 6,709,248 | 46,819,691 | 1.75% |
| 2024-03-28 | 6.80 | 6.95 | 6.79 | 6.86 | 6.53 | qfq | 7,095,843 | 48,820,890 | 0.59% |
| 2024-03-27 | 6.94 | 7.08 | 6.81 | 6.82 | 6.50 | qfq | 8,574,160 | 59,666,368 | -2.57% |
| 2024-03-26 | 7.20 | 7.24 | 6.88 | 7.00 | 6.67 | qfq | 12,390,617 | 86,754,140 | -2.23% |
| 2024-03-25 | 7.30 | 7.39 | 7.16 | 7.16 | 6.82 | qfq | 16,170,107 | 117,713,313 | -3.63% |
| 2024-03-22 | 7.18 | 7.48 | 7.16 | 7.43 | 7.08 | qfq | 27,330,370 | 200,679,941 | 3.77% |
| 2024-03-21 | 7.18 | 7.21 | 7.09 | 7.16 | 6.82 | qfq | 6,217,841 | 44,458,341 | 0.28% |
| 2024-03-20 | 7.12 | 7.16 | 7.07 | 7.14 | 6.80 | qfq | 4,800,802 | 34,166,758 | 0.42% |
| 2024-03-19 | 7.14 | 7.21 | 7.10 | 7.11 | 6.77 | qfq | 5,937,600 | 42,474,731 | -0.28% |
| 2024-03-18 | 7.10 | 7.14 | 7.06 | 7.13 | 6.79 | qfq | 6,792,390 | 48,207,095 | 0.71% |
| 2024-03-15 | 7.00 | 7.08 | 6.95 | 7.08 | 6.74 | qfq | 4,887,438 | 34,250,449 | 1.00% |
| 2024-03-14 | 7.04 | 7.14 | 6.95 | 7.01 | 6.68 | qfq | 6,332,301 | 44,646,762 | -0.99% |
| 2024-03-13 | 7.06 | 7.19 | 7.03 | 7.08 | 6.74 | qfq | 5,823,701 | 41,361,300 | 0.28% |
| 2024-03-12 | 7.09 | 7.10 | 7.00 | 7.06 | 6.72 | qfq | 5,477,207 | 38,634,256 | -0.42% |
| 2024-03-11 | 7.00 | 7.09 | 6.96 | 7.09 | 6.75 | qfq | 5,852,657 | 41,158,349 | 0.71% |
| 2024-03-08 | 7.13 | 7.13 | 6.92 | 7.04 | 6.71 | qfq | 5,744,118 | 40,266,783 | 0.00% |
| 2024-03-07 | 7.10 | 7.17 | 7.00 | 7.04 | 6.71 | qfq | 10,046,987 | 71,165,579 | 0.43% |
| 2024-03-06 | 6.95 | 7.06 | 6.90 | 7.01 | 6.68 | qfq | 7,743,800 | 54,010,984 | 0.43% |
| 2024-03-05 | 6.86 | 7.10 | 6.85 | 6.98 | 6.65 | qfq | 11,210,999 | 78,464,843 | 1.60% |
| 2024-03-04 | 6.86 | 6.90 | 6.76 | 6.87 | 6.54 | qfq | 5,133,399 | 35,110,710 | 0.15% |
| 2024-03-01 | 6.82 | 6.89 | 6.78 | 6.86 | 6.53 | qfq | 6,170,233 | 42,120,957 | 0.73% |
| 2024-02-29 | 6.67 | 6.82 | 6.64 | 6.81 | 6.49 | qfq | 9,063,500 | 61,103,422 | 2.56% |
| 2024-02-28 | 7.10 | 7.13 | 6.64 | 6.64 | 6.32 | qfq | 13,283,842 | 91,906,946 | -4.46% |
| 2024-02-27 | 6.81 | 6.95 | 6.80 | 6.95 | 6.62 | qfq | 7,122,400 | 49,083,489 | 1.16% |
| 2024-02-26 | 6.77 | 6.96 | 6.73 | 6.87 | 6.54 | qfq | 7,929,571 | 54,281,206 | 1.48% |
| 2024-02-23 | 6.71 | 6.79 | 6.63 | 6.77 | 6.45 | qfq | 7,375,000 | 49,488,897 | 1.04% |
| 2024-02-22 | 6.62 | 6.72 | 6.60 | 6.70 | 6.38 | qfq | 5,516,054 | 36,809,518 | 0.75% |
| 2024-02-21 | 6.51 | 6.77 | 6.49 | 6.65 | 6.33 | qfq | 8,261,200 | 55,018,349 | 1.06% |
| 2024-02-20 | 6.57 | 6.62 | 6.50 | 6.58 | 6.27 | qfq | 6,078,836 | 39,823,771 | -0.60% |
| 2024-02-19 | 6.51 | 6.78 | 6.43 | 6.62 | 6.31 | qfq | 11,212,834 | 74,139,552 | 1.53% |
| 2024-02-08 | 6.18 | 6.70 | 6.09 | 6.52 | 6.21 | qfq | 11,920,089 | 76,219,840 | 6.54% |
| 2024-02-07 | 6.10 | 6.30 | 5.90 | 6.12 | 5.83 | qfq | 11,930,559 | 73,094,265 | -0.49% |
| 2024-02-06 | 5.74 | 6.21 | 5.51 | 6.15 | 5.86 | qfq | 11,519,266 | 67,788,611 | 6.77% |
| 2024-02-05 | 6.26 | 6.28 | 5.69 | 5.76 | 5.49 | qfq | 10,372,201 | 61,098,010 | -8.72% |
| 2024-02-02 | 6.61 | 6.68 | 6.10 | 6.31 | 6.01 | qfq | 7,854,967 | 50,167,908 | -4.54% |
| 2024-02-01 | 6.73 | 6.80 | 6.55 | 6.61 | 6.30 | qfq | 5,467,900 | 36,441,213 | -2.36% |
| 2024-01-31 | 6.98 | 7.04 | 6.71 | 6.77 | 6.45 | qfq | 5,861,200 | 40,232,034 | -3.56% |
| 2024-01-30 | 7.24 | 7.26 | 7.00 | 7.02 | 6.69 | qfq | 4,641,000 | 33,069,155 | -3.04% |
| 2024-01-29 | 7.48 | 7.50 | 7.22 | 7.24 | 6.90 | qfq | 5,242,220 | 38,392,146 | -2.56% |
| 2024-01-26 | 7.38 | 7.56 | 7.36 | 7.43 | 7.08 | qfq | 6,161,189 | 46,132,710 | -0.27% |
| 2024-01-25 | 7.23 | 7.46 | 7.15 | 7.45 | 7.10 | qfq | 9,425,620 | 69,115,966 | 3.04% |
| 2024-01-24 | 7.20 | 7.30 | 6.90 | 7.23 | 6.89 | qfq | 9,964,000 | 70,801,612 | 0.00% |
| 2024-01-23 | 7.09 | 7.25 | 6.94 | 7.23 | 6.89 | qfq | 10,307,021 | 73,056,713 | 0.84% |
| 2024-01-22 | 7.41 | 7.87 | 7.08 | 7.17 | 6.83 | qfq | 12,848,270 | 95,296,306 | -3.11% |
| 2024-01-19 | 7.47 | 7.63 | 7.39 | 7.40 | 7.05 | qfq | 4,163,100 | 31,245,628 | -0.80% |
| 2024-01-18 | 7.47 | 7.58 | 7.22 | 7.46 | 7.11 | qfq | 7,822,145 | 57,611,282 | -1.97% |
| 2024-01-17 | 7.74 | 7.79 | 7.60 | 7.61 | 7.25 | qfq | 4,078,013 | 31,445,827 | -1.68% |
| 2024-01-16 | 7.89 | 7.89 | 7.66 | 7.74 | 7.37 | qfq | 5,480,300 | 42,392,752 | -1.28% |
| 2024-01-15 | 7.93 | 7.93 | 7.82 | 7.84 | 7.47 | qfq | 3,174,371 | 24,976,504 | -0.63% |
| 2024-01-12 | 7.90 | 8.04 | 7.87 | 7.89 | 7.51 | qfq | 3,800,328 | 30,215,766 | -0.13% |
| 2024-01-11 | 7.88 | 7.92 | 7.81 | 7.90 | 7.52 | qfq | 3,389,325 | 26,652,918 | 0.51% |
| 2024-01-10 | 7.92 | 7.96 | 7.83 | 7.86 | 7.49 | qfq | 3,506,627 | 27,677,726 | -0.38% |
| 2024-01-09 | 7.95 | 7.98 | 7.82 | 7.89 | 7.51 | qfq | 3,560,900 | 28,094,097 | 0.00% |
| 2024-01-08 | 8.02 | 8.02 | 7.89 | 7.89 | 7.51 | qfq | 4,056,560 | 32,240,163 | -1.38% |
| 2024-01-05 | 8.15 | 8.16 | 7.97 | 8.00 | 7.62 | qfq | 5,665,200 | 45,631,875 | -1.72% |
| 2024-01-04 | 8.18 | 8.22 | 8.09 | 8.14 | 7.75 | qfq | 4,770,737 | 38,845,442 | -0.12% |
| 2024-01-03 | 8.09 | 8.20 | 8.06 | 8.15 | 7.76 | qfq | 7,179,800 | 58,441,921 | 0.62% |
| 2024-01-02 | 8.01 | 8.14 | 7.98 | 8.10 | 7.71 | qfq | 5,438,300 | 43,960,746 | 1.25% |
| 2023-12-29 | 8.01 | 8.04 | 7.93 | 8.00 | 7.62 | qfq | 5,755,356 | 45,920,637 | 0.00% |
| 2023-12-28 | 7.84 | 8.02 | 7.81 | 8.00 | 7.62 | qfq | 7,375,165 | 58,656,148 | 1.91% |
| 2023-12-27 | 7.83 | 7.86 | 7.69 | 7.85 | 7.48 | qfq | 5,681,400 | 44,152,827 | -0.13% |
| 2023-12-26 | 7.78 | 7.97 | 7.71 | 7.86 | 7.49 | qfq | 6,348,521 | 49,971,906 | 0.90% |
| 2023-12-25 | 7.90 | 7.90 | 7.70 | 7.79 | 7.42 | qfq | 5,483,000 | 42,601,587 | -1.52% |
| 2023-12-22 | 7.95 | 8.04 | 7.81 | 7.91 | 7.53 | qfq | 5,950,814 | 47,190,627 | -0.50% |
| 2023-12-21 | 7.84 | 8.00 | 7.71 | 7.95 | 7.57 | qfq | 5,483,001 | 42,958,382 | 1.79% |
| 2023-12-20 | 7.86 | 7.99 | 7.80 | 7.81 | 7.44 | qfq | 4,992,618 | 39,396,053 | -0.38% |
| 2023-12-19 | 7.78 | 7.87 | 7.71 | 7.84 | 7.47 | qfq | 4,655,840 | 36,277,056 | 1.29% |
| 2023-12-18 | 7.85 | 7.92 | 7.71 | 7.74 | 7.37 | qfq | 6,166,478 | 48,115,566 | -2.03% |
| 2023-12-15 | 7.98 | 8.02 | 7.88 | 7.90 | 7.52 | qfq | 5,407,300 | 42,950,699 | -0.75% |
| 2023-12-14 | 7.92 | 8.01 | 7.90 | 7.96 | 7.58 | qfq | 6,376,662 | 50,793,652 | 1.02% |
| 2023-12-13 | 7.96 | 8.00 | 7.87 | 7.88 | 7.51 | qfq | 8,761,963 | 69,457,357 | -1.38% |
| 2023-12-12 | 8.09 | 8.10 | 7.94 | 7.99 | 7.61 | qfq | 10,170,900 | 81,210,485 | -1.60% |
| 2023-12-11 | 8.14 | 8.18 | 7.94 | 8.12 | 7.73 | qfq | 18,291,579 | 147,165,642 | -2.05% |
| 2023-12-08 | 8.23 | 8.64 | 8.20 | 8.29 | 7.90 | qfq | 25,134,627 | 211,434,993 | 0.24% |
| 2023-12-07 | 8.10 | 8.37 | 8.00 | 8.27 | 7.88 | qfq | 18,594,372 | 152,791,254 | 2.99% |
| 2023-12-06 | 8.00 | 8.10 | 7.89 | 8.03 | 7.65 | qfq | 6,040,001 | 48,524,232 | 0.25% |
| 2023-12-05 | 8.11 | 8.17 | 7.98 | 8.01 | 7.63 | qfq | 6,553,600 | 52,751,896 | -0.99% |
| 2023-12-04 | 8.09 | 8.21 | 8.04 | 8.09 | 7.71 | qfq | 7,398,901 | 60,054,817 | 1.25% |
| 2023-12-01 | 7.98 | 8.03 | 7.93 | 7.99 | 7.61 | qfq | 4,301,401 | 34,296,069 | -0.13% |
| 2023-11-30 | 8.05 | 8.05 | 7.94 | 8.00 | 7.62 | qfq | 5,136,096 | 40,992,743 | -0.50% |
| 2023-11-29 | 8.05 | 8.11 | 8.02 | 8.04 | 7.66 | qfq | 4,021,100 | 32,435,917 | -0.50% |
| 2023-11-28 | 8.06 | 8.11 | 8.01 | 8.08 | 7.70 | qfq | 6,807,383 | 54,863,040 | -0.62% |
| 2023-11-27 | 8.12 | 8.19 | 8.08 | 8.13 | 7.74 | qfq | 8,914,900 | 72,467,061 | 1.37% |
| 2023-11-24 | 8.04 | 8.14 | 8.00 | 8.02 | 7.64 | qfq | 6,194,012 | 49,841,966 | -0.37% |
| 2023-11-23 | 7.88 | 8.09 | 7.88 | 8.05 | 7.67 | qfq | 9,397,760 | 75,376,494 | 1.90% |
| 2023-11-22 | 7.83 | 7.96 | 7.83 | 7.90 | 7.52 | qfq | 7,534,200 | 59,475,040 | 0.51% |
| 2023-11-21 | 7.89 | 7.98 | 7.86 | 7.86 | 7.49 | qfq | 7,978,900 | 63,296,331 | -0.51% |
| 2023-11-20 | 7.72 | 7.92 | 7.70 | 7.90 | 7.52 | qfq | 9,021,995 | 70,773,692 | 2.33% |
| 2023-11-17 | 7.65 | 7.72 | 7.62 | 7.72 | 7.35 | qfq | 4,777,000 | 36,699,466 | 1.18% |
| 2023-11-16 | 7.70 | 7.70 | 7.62 | 7.63 | 7.27 | qfq | 5,584,701 | 42,738,538 | -1.04% |
| 2023-11-15 | 7.68 | 7.73 | 7.65 | 7.71 | 7.34 | qfq | 5,756,992 | 44,269,531 | 0.78% |
| 2023-11-14 | 7.71 | 7.75 | 7.62 | 7.65 | 7.29 | qfq | 10,514,792 | 80,560,218 | -1.16% |
| 2023-11-13 | 7.89 | 7.95 | 7.67 | 7.74 | 7.37 | qfq | 13,296,920 | 103,378,449 | -0.77% |
| 2023-11-10 | 7.85 | 7.98 | 7.67 | 7.80 | 7.43 | qfq | 19,950,529 | 155,987,301 | 2.90% |
| 2023-11-09 | 7.58 | 7.65 | 7.55 | 7.58 | 7.22 | qfq | 5,368,662 | 40,712,853 | -0.26% |
| 2023-11-08 | 7.51 | 7.79 | 7.48 | 7.60 | 7.24 | qfq | 10,038,455 | 76,834,462 | 1.06% |
| 2023-11-07 | 7.48 | 7.55 | 7.40 | 7.52 | 7.16 | qfq | 4,388,600 | 32,785,413 | 0.13% |
| 2023-11-06 | 7.50 | 7.52 | 7.42 | 7.51 | 7.15 | qfq | 5,713,637 | 42,732,377 | 0.67% |
| 2023-11-03 | 7.37 | 7.50 | 7.37 | 7.46 | 7.11 | qfq | 5,488,450 | 40,973,418 | 1.36% |
| 2023-11-02 | 7.46 | 7.51 | 7.36 | 7.36 | 7.01 | qfq | 4,299,200 | 31,822,281 | -1.34% |
| 2023-11-01 | 7.44 | 7.49 | 7.39 | 7.46 | 7.11 | qfq | 5,771,370 | 42,918,519 | -0.13% |
| 2023-10-31 | 7.26 | 7.56 | 7.26 | 7.47 | 7.11 | qfq | 12,476,120 | 93,137,614 | 2.75% |
| 2023-10-30 | 7.10 | 7.28 | 7.10 | 7.27 | 6.92 | qfq | 5,644,473 | 40,735,846 | 2.54% |
| 2023-10-27 | 6.87 | 7.14 | 6.87 | 7.09 | 6.75 | qfq | 6,649,521 | 46,855,711 | 2.75% |
| 2023-10-26 | 6.89 | 6.92 | 6.74 | 6.90 | 6.57 | qfq | 4,757,349 | 32,449,815 | -0.29% |
| 2023-10-25 | 6.86 | 6.98 | 6.84 | 6.92 | 6.59 | qfq | 4,509,802 | 31,267,181 | 1.47% |
| 2023-10-24 | 6.70 | 6.89 | 6.70 | 6.82 | 6.50 | qfq | 5,119,664 | 34,860,744 | 1.94% |
| 2023-10-23 | 6.95 | 6.95 | 6.67 | 6.69 | 6.37 | qfq | 5,581,096 | 37,746,874 | -3.88% |
| 2023-10-20 | 6.94 | 7.07 | 6.90 | 6.96 | 6.63 | qfq | 3,391,480 | 23,691,834 | 0.00% |
| 2023-10-19 | 7.03 | 7.13 | 6.94 | 6.96 | 6.63 | qfq | 3,904,281 | 27,398,826 | -1.42% |
| 2023-10-18 | 7.33 | 7.33 | 7.05 | 7.06 | 6.72 | qfq | 6,212,149 | 44,350,792 | -3.81% |
| 2023-10-17 | 7.34 | 7.39 | 7.30 | 7.34 | 6.99 | qfq | 3,453,500 | 25,322,164 | -0.27% |
| 2023-10-16 | 7.52 | 7.55 | 7.32 | 7.36 | 7.01 | qfq | 5,311,900 | 39,245,289 | -2.13% |
| 2023-10-13 | 7.69 | 7.71 | 7.50 | 7.52 | 7.16 | qfq | 4,880,200 | 36,975,103 | -2.59% |
| 2023-10-12 | 7.66 | 7.75 | 7.65 | 7.72 | 7.35 | qfq | 3,952,999 | 30,445,703 | 1.18% |
| 2023-10-11 | 7.69 | 7.71 | 7.62 | 7.63 | 7.27 | qfq | 3,515,003 | 26,919,411 | -0.91% |
| 2023-10-10 | 7.81 | 7.83 | 7.66 | 7.70 | 7.33 | qfq | 4,518,598 | 34,979,024 | -1.41% |
| 2023-10-09 | 7.86 | 7.87 | 7.78 | 7.81 | 7.44 | qfq | 3,110,974 | 24,281,509 | -0.51% |
| 2023-09-28 | 7.84 | 7.87 | 7.82 | 7.85 | 7.48 | qfq | 3,399,573 | 26,665,647 | 0.13% |
| 2023-09-27 | 7.83 | 7.91 | 7.81 | 7.84 | 7.47 | qfq | 4,523,493 | 35,473,004 | 0.13% |
| 2023-09-26 | 7.92 | 7.94 | 7.83 | 7.83 | 7.46 | qfq | 3,017,900 | 23,747,493 | -1.26% |
| 2023-09-25 | 8.02 | 8.02 | 7.91 | 7.93 | 7.55 | qfq | 3,639,371 | 28,911,461 | -1.25% |
| 2023-09-22 | 7.91 | 8.03 | 7.90 | 8.03 | 7.65 | qfq | 3,279,151 | 26,160,373 | 0.88% |
| 2023-09-21 | 8.02 | 8.07 | 7.96 | 7.96 | 7.58 | qfq | 3,551,979 | 28,406,272 | -1.24% |
| 2023-09-20 | 8.07 | 8.13 | 8.03 | 8.06 | 7.68 | qfq | 3,173,500 | 25,628,323 | -0.12% |
| 2023-09-19 | 8.11 | 8.16 | 8.04 | 8.07 | 7.69 | qfq | 3,080,131 | 24,933,608 | -0.49% |
| 2023-09-18 | 8.04 | 8.12 | 7.93 | 8.11 | 7.72 | qfq | 3,886,100 | 31,364,116 | 0.75% |
| 2023-09-15 | 8.07 | 8.10 | 8.00 | 8.05 | 7.67 | qfq | 3,156,805 | 25,427,663 | 0.00% |
| 2023-09-14 | 8.05 | 8.08 | 8.02 | 8.05 | 7.67 | qfq | 2,530,800 | 20,364,479 | -0.12% |
| 2023-09-13 | 8.11 | 8.13 | 8.02 | 8.06 | 7.68 | qfq | 3,993,205 | 32,201,934 | -0.74% |
| 2023-09-12 | 8.14 | 8.19 | 8.11 | 8.12 | 7.73 | qfq | 3,295,505 | 26,821,203 | -0.25% |
| 2023-09-11 | 8.08 | 8.16 | 8.06 | 8.14 | 7.75 | qfq | 3,285,018 | 26,697,735 | 0.62% |
| 2023-09-08 | 8.06 | 8.10 | 8.05 | 8.09 | 7.71 | qfq | 3,126,145 | 25,227,444 | 0.25% |
| 2023-09-07 | 8.17 | 8.19 | 8.05 | 8.07 | 7.69 | qfq | 6,451,400 | 52,272,164 | -1.59% |
| 2023-09-06 | 8.26 | 8.28 | 8.15 | 8.20 | 7.81 | qfq | 6,284,469 | 51,453,000 | -0.73% |
| 2023-09-05 | 8.39 | 8.39 | 8.24 | 8.26 | 7.87 | qfq | 9,209,300 | 76,329,221 | -2.13% |
| 2023-09-04 | 8.37 | 8.50 | 8.33 | 8.44 | 8.04 | qfq | 13,122,193 | 110,530,425 | 0.72% |
| 2023-09-01 | 8.23 | 8.41 | 8.22 | 8.38 | 7.98 | qfq | 15,317,397 | 127,510,815 | 3.46% |
| 2023-08-31 | 8.15 | 8.15 | 8.07 | 8.10 | 7.71 | qfq | 5,003,800 | 40,518,647 | -0.98% |
| 2023-08-30 | 8.23 | 8.30 | 8.12 | 8.18 | 7.79 | qfq | 8,080,239 | 66,024,619 | -0.97% |
| 2023-08-29 | 8.18 | 8.29 | 8.05 | 8.26 | 7.87 | qfq | 12,384,710 | 101,141,695 | -0.36% |
| 2023-08-28 | 8.64 | 8.69 | 8.26 | 8.29 | 7.90 | qfq | 14,614,007 | 123,307,674 | -0.24% |
| 2023-08-25 | 8.46 | 8.63 | 8.27 | 8.31 | 7.91 | qfq | 19,271,102 | 163,310,573 | -1.77% |
| 2023-08-24 | 8.19 | 8.54 | 8.07 | 8.46 | 8.06 | qfq | 19,729,710 | 164,296,250 | 4.06% |
| 2023-08-23 | 7.98 | 8.34 | 7.97 | 8.13 | 7.74 | qfq | 13,130,524 | 107,296,105 | 1.12% |
| 2023-08-22 | 8.31 | 8.31 | 7.85 | 8.04 | 7.66 | qfq | 17,938,916 | 144,013,405 | -4.96% |
| 2023-08-21 | 8.31 | 8.56 | 8.31 | 8.46 | 8.06 | qfq | 13,500,193 | 114,063,912 | 2.92% |
| 2023-08-18 | 8.39 | 8.41 | 8.22 | 8.22 | 7.83 | qfq | 4,785,124 | 39,783,821 | -1.91% |
| 2023-08-17 | 8.24 | 8.38 | 8.15 | 8.38 | 7.98 | qfq | 4,824,059 | 39,976,756 | 1.70% |
| 2023-08-16 | 8.19 | 8.30 | 8.15 | 8.24 | 7.85 | qfq | 3,369,208 | 27,777,146 | 0.24% |
| 2023-08-15 | 8.32 | 8.34 | 8.18 | 8.22 | 7.83 | qfq | 3,345,300 | 27,561,408 | -0.84% |
| 2023-08-14 | 8.17 | 8.30 | 8.15 | 8.29 | 7.90 | qfq | 3,716,995 | 30,567,316 | 0.48% |
| 2023-08-11 | 8.39 | 8.41 | 8.25 | 8.25 | 7.86 | qfq | 5,844,400 | 48,581,584 | -1.90% |
| 2023-08-10 | 8.36 | 8.42 | 8.35 | 8.41 | 8.01 | qfq | 3,120,600 | 26,175,703 | 0.60% |
| 2023-08-09 | 8.40 | 8.40 | 8.35 | 8.36 | 7.96 | qfq | 3,670,370 | 30,726,844 | -0.83% |
| 2023-08-08 | 8.35 | 8.43 | 8.35 | 8.43 | 8.03 | qfq | 4,965,123 | 41,654,814 | 0.84% |
| 2023-08-07 | 8.51 | 8.51 | 8.35 | 8.36 | 7.96 | qfq | 9,865,322 | 82,816,979 | -2.22% |
| 2023-08-04 | 8.64 | 8.68 | 8.54 | 8.55 | 8.14 | qfq | 9,347,400 | 80,267,125 | -0.70% |
| 2023-08-03 | 8.63 | 8.64 | 8.56 | 8.61 | 8.20 | qfq | 8,083,252 | 69,394,491 | -0.81% |
| 2023-08-02 | 8.72 | 8.75 | 8.63 | 8.68 | 8.27 | qfq | 7,823,810 | 67,889,266 | -0.91% |
| 2023-08-01 | 8.83 | 8.89 | 8.68 | 8.76 | 8.34 | qfq | 12,495,976 | 109,413,391 | -1.57% |
| 2023-07-31 | 8.88 | 8.96 | 8.83 | 8.90 | 8.48 | qfq | 15,608,056 | 138,707,581 | 0.34% |
| 2023-07-28 | 8.87 | 8.90 | 8.66 | 8.87 | 8.45 | qfq | 18,291,670 | 160,956,535 | 0.11% |
| 2023-07-27 | 8.95 | 9.05 | 8.82 | 8.86 | 8.44 | qfq | 24,836,219 | 221,473,931 | -1.99% |
| 2023-07-26 | 8.84 | 9.34 | 8.81 | 9.04 | 8.61 | qfq | 42,519,650 | 384,452,866 | 5.24% |
| 2023-07-25 | 8.51 | 8.73 | 8.50 | 8.59 | 8.18 | qfq | 9,273,599 | 79,875,684 | 1.66% |
| 2023-07-24 | 8.64 | 8.64 | 8.42 | 8.45 | 8.05 | qfq | 10,947,870 | 92,834,339 | -2.54% |
| 2023-07-21 | 8.83 | 8.87 | 8.64 | 8.67 | 8.26 | qfq | 12,993,775 | 113,352,775 | -1.70% |
| 2023-07-20 | 8.76 | 8.99 | 8.71 | 8.82 | 8.40 | qfq | 20,000,793 | 176,702,565 | 2.32% |
| 2023-07-19 | 8.60 | 8.68 | 8.55 | 8.62 | 8.21 | qfq | 5,146,600 | 44,327,494 | -0.12% |
| 2023-07-18 | 8.50 | 8.66 | 8.46 | 8.63 | 8.22 | qfq | 5,630,813 | 48,288,146 | 1.41% |