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
国投丰乐000713.SZ
最近收盘价5.642026-07-17
最近交易日2026-07-17
成交量（股）6,616,837
成交额（元）37,804,905
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.77 | 5.83 | 5.62 | 5.64 | 5.64 | qfq | 6,616,837 | 37,804,905 | -2.08% |
| 2026-07-16 | 5.65 | 5.78 | 5.65 | 5.76 | 5.76 | qfq | 5,383,180 | 30,925,880 | 1.05% |
| 2026-07-15 | 5.59 | 5.77 | 5.56 | 5.70 | 5.70 | qfq | 7,471,896 | 42,490,083 | 1.79% |
| 2026-07-14 | 5.49 | 5.62 | 5.49 | 5.60 | 5.60 | qfq | 6,114,520 | 34,154,024 | 2.19% |
| 2026-07-13 | 5.49 | 5.56 | 5.46 | 5.48 | 5.48 | qfq | 4,270,942 | 23,505,065 | -0.54% |
| 2026-07-10 | 5.38 | 5.55 | 5.35 | 5.51 | 5.51 | qfq | 5,700,635 | 31,302,269 | 1.47% |
| 2026-07-09 | 5.49 | 5.53 | 5.37 | 5.43 | 5.43 | qfq | 4,427,779 | 24,020,936 | -1.27% |
| 2026-07-08 | 5.39 | 5.52 | 5.35 | 5.50 | 5.50 | qfq | 4,622,140 | 25,203,885 | 1.85% |
| 2026-07-07 | 5.50 | 5.50 | 5.39 | 5.40 | 5.40 | qfq | 3,890,512 | 21,108,040 | -1.64% |
| 2026-07-06 | 5.50 | 5.58 | 5.46 | 5.49 | 5.49 | qfq | 3,598,882 | 19,893,537 | -0.18% |
| 2026-07-03 | 5.43 | 5.54 | 5.43 | 5.50 | 5.50 | qfq | 3,931,363 | 21,609,934 | 0.55% |
| 2026-07-02 | 5.41 | 5.52 | 5.39 | 5.47 | 5.47 | qfq | 6,229,580 | 34,024,844 | 0.92% |
| 2026-07-01 | 5.23 | 5.45 | 5.20 | 5.42 | 5.42 | qfq | 8,849,772 | 47,511,621 | 3.83% |
| 2026-06-30 | 5.29 | 5.29 | 5.17 | 5.22 | 5.22 | qfq | 4,933,620 | 25,769,425 | -1.88% |
| 2026-06-29 | 5.24 | 5.37 | 5.20 | 5.32 | 5.32 | qfq | 6,003,972 | 31,829,092 | 1.14% |
| 2026-06-26 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | qfq | 4,430,196 | 23,528,935 | -1.31% |
| 2026-06-25 | 5.41 | 5.41 | 5.27 | 5.33 | 5.30 | qfq | 5,103,419 | 27,188,004 | -1.66% |
| 2026-06-24 | 5.56 | 5.58 | 5.40 | 5.42 | 5.39 | qfq | 4,878,265 | 26,634,748 | -3.04% |
| 2026-06-23 | 5.54 | 5.68 | 5.53 | 5.59 | 5.56 | qfq | 4,242,744 | 23,841,313 | -0.18% |
| 2026-06-22 | 5.55 | 5.60 | 5.36 | 5.60 | 5.57 | qfq | 6,527,851 | 35,700,420 | 0.54% |
| 2026-06-18 | 5.68 | 5.68 | 5.50 | 5.57 | 5.54 | qfq | 5,463,783 | 30,539,648 | -2.28% |
| 2026-06-17 | 5.79 | 5.79 | 5.69 | 5.70 | 5.67 | qfq | 3,973,946 | 22,721,559 | -1.89% |
| 2026-06-16 | 5.91 | 5.92 | 5.79 | 5.81 | 5.78 | qfq | 5,096,373 | 29,678,744 | -2.19% |
| 2026-06-15 | 6.00 | 6.03 | 5.91 | 5.94 | 5.91 | qfq | 5,505,181 | 32,825,083 | -0.83% |
| 2026-06-12 | 5.95 | 6.01 | 5.87 | 5.99 | 5.96 | qfq | 5,217,239 | 31,070,523 | 1.01% |
| 2026-06-11 | 5.91 | 5.98 | 5.86 | 5.93 | 5.90 | qfq | 4,010,586 | 23,732,217 | 0.00% |
| 2026-06-10 | 5.82 | 6.00 | 5.82 | 5.93 | 5.90 | qfq | 6,056,679 | 35,856,666 | 1.19% |
| 2026-06-09 | 5.81 | 5.89 | 5.76 | 5.86 | 5.83 | qfq | 3,787,957 | 22,084,297 | 0.86% |
| 2026-06-08 | 5.86 | 5.97 | 5.74 | 5.81 | 5.78 | qfq | 5,385,785 | 31,507,401 | -2.52% |
| 2026-06-05 | 5.82 | 5.98 | 5.82 | 5.96 | 5.93 | qfq | 4,061,794 | 24,070,837 | 1.53% |
| 2026-06-04 | 5.92 | 6.00 | 5.86 | 5.87 | 5.84 | qfq | 3,677,336 | 21,788,015 | -1.51% |
| 2026-06-03 | 5.98 | 6.07 | 5.92 | 5.96 | 5.93 | qfq | 4,315,907 | 25,769,980 | 0.17% |
| 2026-06-02 | 6.01 | 6.02 | 5.86 | 5.95 | 5.92 | qfq | 5,316,690 | 31,464,421 | -1.16% |
| 2026-06-01 | 5.83 | 6.03 | 5.80 | 6.02 | 5.99 | qfq | 6,574,300 | 39,165,875 | 2.38% |
| 2026-05-29 | 5.85 | 5.93 | 5.83 | 5.88 | 5.85 | qfq | 4,048,792 | 23,869,194 | 0.00% |
| 2026-05-28 | 5.87 | 5.93 | 5.78 | 5.88 | 5.85 | qfq | 4,556,770 | 26,698,195 | -0.84% |
| 2026-05-27 | 5.86 | 5.98 | 5.71 | 5.93 | 5.90 | qfq | 7,868,397 | 45,867,848 | 1.37% |
| 2026-05-26 | 5.93 | 5.95 | 5.81 | 5.85 | 5.82 | qfq | 4,946,400 | 28,940,022 | -1.68% |
| 2026-05-25 | 5.97 | 5.97 | 5.92 | 5.95 | 5.92 | qfq | 3,742,240 | 22,247,361 | 0.00% |
| 2026-05-22 | 5.98 | 5.98 | 5.89 | 5.95 | 5.92 | qfq | 4,289,342 | 25,456,963 | -0.17% |
| 2026-05-21 | 6.09 | 6.14 | 5.94 | 5.96 | 5.93 | qfq | 7,187,231 | 43,343,534 | -2.30% |
| 2026-05-20 | 6.22 | 6.23 | 6.07 | 6.10 | 6.07 | qfq | 5,425,420 | 33,179,076 | -1.77% |
| 2026-05-19 | 6.16 | 6.22 | 6.15 | 6.21 | 6.18 | qfq | 3,968,409 | 24,537,248 | 0.65% |
| 2026-05-18 | 6.16 | 6.24 | 6.13 | 6.17 | 6.14 | qfq | 4,988,793 | 30,719,710 | -0.32% |
| 2026-05-15 | 6.27 | 6.27 | 6.16 | 6.19 | 6.16 | qfq | 8,352,500 | 51,770,354 | -1.28% |
| 2026-05-14 | 6.32 | 6.33 | 6.25 | 6.27 | 6.23 | qfq | 6,790,937 | 42,642,453 | -0.63% |
| 2026-05-13 | 6.34 | 6.34 | 6.27 | 6.31 | 6.27 | qfq | 6,195,965 | 39,047,483 | 0.00% |
| 2026-05-12 | 6.42 | 6.44 | 6.30 | 6.31 | 6.27 | qfq | 10,081,422 | 63,979,790 | -2.02% |
| 2026-05-11 | 6.47 | 6.50 | 6.42 | 6.44 | 6.40 | qfq | 8,638,677 | 55,764,588 | 0.00% |
| 2026-05-08 | 6.40 | 6.45 | 6.38 | 6.44 | 6.40 | qfq | 5,135,427 | 33,034,730 | 0.63% |
| 2026-05-07 | 6.46 | 6.46 | 6.39 | 6.40 | 6.36 | qfq | 8,649,684 | 55,447,308 | -0.78% |
| 2026-05-06 | 6.49 | 6.50 | 6.42 | 6.45 | 6.41 | qfq | 9,809,234 | 63,249,353 | -0.77% |
| 2026-04-30 | 6.57 | 6.57 | 6.37 | 6.50 | 6.46 | qfq | 16,266,424 | 105,285,904 | -2.69% |
| 2026-04-29 | 6.60 | 6.69 | 6.59 | 6.68 | 6.64 | qfq | 9,617,232 | 63,998,828 | 0.30% |
| 2026-04-28 | 6.62 | 6.67 | 6.58 | 6.66 | 6.62 | qfq | 8,918,300 | 59,144,758 | 0.60% |
| 2026-04-27 | 6.60 | 6.63 | 6.47 | 6.62 | 6.58 | qfq | 10,952,441 | 71,867,694 | 0.46% |
| 2026-04-24 | 6.48 | 6.64 | 6.47 | 6.59 | 6.55 | qfq | 17,786,390 | 117,144,315 | 1.70% |
| 2026-04-23 | 6.42 | 6.48 | 6.33 | 6.48 | 6.44 | qfq | 7,526,337 | 48,212,737 | 0.62% |
| 2026-04-22 | 6.45 | 6.47 | 6.40 | 6.44 | 6.40 | qfq | 4,574,548 | 29,415,300 | -0.16% |
| 2026-04-21 | 6.50 | 6.53 | 6.41 | 6.45 | 6.41 | qfq | 6,043,828 | 38,954,160 | -0.92% |
| 2026-04-20 | 6.53 | 6.59 | 6.47 | 6.51 | 6.47 | qfq | 5,808,995 | 37,804,274 | 0.00% |
| 2026-04-17 | 6.59 | 6.68 | 6.50 | 6.51 | 6.47 | qfq | 8,225,502 | 53,986,437 | -1.81% |
| 2026-04-16 | 6.47 | 6.65 | 6.42 | 6.63 | 6.59 | qfq | 12,546,766 | 82,518,248 | 2.31% |
| 2026-04-15 | 6.43 | 6.49 | 6.38 | 6.48 | 6.44 | qfq | 9,063,052 | 58,337,791 | 0.78% |
| 2026-04-14 | 6.40 | 6.43 | 6.33 | 6.43 | 6.39 | qfq | 7,228,700 | 46,104,244 | 0.47% |
| 2026-04-13 | 6.38 | 6.43 | 6.35 | 6.40 | 6.36 | qfq | 6,300,510 | 40,286,993 | 0.00% |
| 2026-04-10 | 6.41 | 6.44 | 6.38 | 6.40 | 6.36 | qfq | 7,035,470 | 45,083,936 | -0.16% |
| 2026-04-09 | 6.46 | 6.56 | 6.38 | 6.41 | 6.37 | qfq | 8,256,561 | 53,238,279 | -0.62% |
| 2026-04-08 | 6.42 | 6.47 | 6.39 | 6.45 | 6.41 | qfq | 10,459,021 | 67,358,439 | 0.47% |
| 2026-04-07 | 6.26 | 6.46 | 6.19 | 6.42 | 6.38 | qfq | 9,928,454 | 63,233,168 | 2.72% |
| 2026-04-03 | 6.52 | 6.53 | 6.22 | 6.25 | 6.21 | qfq | 9,790,376 | 61,638,031 | -3.70% |
| 2026-04-02 | 6.54 | 6.60 | 6.46 | 6.49 | 6.45 | qfq | 7,770,105 | 50,701,480 | -0.31% |
| 2026-04-01 | 6.57 | 6.62 | 6.47 | 6.51 | 6.47 | qfq | 7,893,177 | 51,445,428 | -0.15% |
| 2026-03-31 | 6.77 | 6.77 | 6.50 | 6.52 | 6.48 | qfq | 13,865,225 | 91,630,051 | -2.98% |
| 2026-03-30 | 6.51 | 6.79 | 6.50 | 6.72 | 6.68 | qfq | 17,110,152 | 114,792,222 | 2.60% |
| 2026-03-27 | 6.40 | 6.59 | 6.36 | 6.55 | 6.51 | qfq | 10,929,966 | 71,153,032 | 2.18% |
| 2026-03-26 | 6.46 | 6.55 | 6.38 | 6.41 | 6.37 | qfq | 9,241,363 | 59,489,441 | -0.93% |
| 2026-03-25 | 6.34 | 6.49 | 6.31 | 6.47 | 6.43 | qfq | 11,858,169 | 76,189,208 | 2.21% |
| 2026-03-24 | 6.30 | 6.36 | 6.13 | 6.33 | 6.29 | qfq | 12,657,561 | 78,950,463 | 1.61% |
| 2026-03-23 | 6.60 | 6.63 | 6.16 | 6.23 | 6.19 | qfq | 25,186,051 | 159,744,235 | -6.74% |
| 2026-03-20 | 6.86 | 6.91 | 6.67 | 6.68 | 6.64 | qfq | 16,208,644 | 109,809,416 | -2.62% |
| 2026-03-19 | 7.00 | 7.11 | 6.84 | 6.86 | 6.82 | qfq | 18,989,033 | 131,908,507 | -2.00% |
| 2026-03-18 | 7.08 | 7.09 | 6.95 | 7.00 | 6.96 | qfq | 15,494,478 | 108,418,171 | -1.41% |
| 2026-03-17 | 7.23 | 7.35 | 7.08 | 7.10 | 7.06 | qfq | 21,097,212 | 151,693,466 | -2.74% |
| 2026-03-16 | 7.17 | 7.38 | 7.15 | 7.30 | 7.26 | qfq | 32,188,053 | 234,596,074 | 2.24% |
| 2026-03-13 | 7.19 | 7.28 | 7.10 | 7.14 | 7.10 | qfq | 21,122,742 | 151,870,030 | -0.28% |
| 2026-03-12 | 7.18 | 7.24 | 7.09 | 7.16 | 7.12 | qfq | 17,867,284 | 127,993,156 | -0.56% |
| 2026-03-11 | 7.15 | 7.20 | 7.05 | 7.20 | 7.16 | qfq | 19,509,707 | 139,113,156 | 0.70% |
| 2026-03-10 | 7.15 | 7.24 | 7.09 | 7.15 | 7.11 | qfq | 21,877,406 | 156,640,386 | -0.56% |
| 2026-03-09 | 7.29 | 7.48 | 7.17 | 7.19 | 7.15 | qfq | 35,317,681 | 257,279,901 | -0.28% |
| 2026-03-06 | 6.96 | 7.23 | 6.94 | 7.21 | 7.17 | qfq | 38,503,039 | 275,207,796 | 3.15% |
| 2026-03-05 | 7.16 | 7.16 | 6.94 | 6.99 | 6.95 | qfq | 47,550,014 | 333,873,747 | -4.77% |
| 2026-03-04 | 7.10 | 7.41 | 7.07 | 7.34 | 7.30 | qfq | 59,208,366 | 430,332,626 | 3.23% |
| 2026-03-03 | 7.11 | 7.25 | 7.05 | 7.11 | 7.07 | qfq | 38,306,009 | 274,312,360 | 0.57% |
| 2026-03-02 | 6.95 | 7.13 | 6.94 | 7.07 | 7.03 | qfq | 25,778,462 | 182,385,775 | 0.71% |
| 2026-02-27 | 6.95 | 7.02 | 6.92 | 7.02 | 6.98 | qfq | 14,317,944 | 99,861,529 | 1.01% |
| 2026-02-26 | 6.96 | 7.09 | 6.94 | 6.95 | 6.91 | qfq | 17,578,758 | 122,975,816 | -0.29% |
| 2026-02-25 | 6.87 | 7.06 | 6.85 | 6.97 | 6.93 | qfq | 25,686,964 | 179,003,689 | 1.75% |
| 2026-02-24 | 6.80 | 6.86 | 6.78 | 6.85 | 6.81 | qfq | 11,396,911 | 77,844,975 | 1.33% |
| 2026-02-13 | 6.74 | 6.76 | 6.73 | 6.76 | 6.72 | qfq | 5,571,967 | 37,605,135 | 0.30% |
| 2026-02-12 | 6.79 | 6.80 | 6.73 | 6.74 | 6.70 | qfq | 8,374,100 | 56,544,527 | -0.74% |
| 2026-02-11 | 6.80 | 6.83 | 6.78 | 6.79 | 6.75 | qfq | 7,664,543 | 52,122,705 | -0.29% |
| 2026-02-10 | 6.83 | 6.85 | 6.79 | 6.81 | 6.77 | qfq | 9,857,692 | 67,077,614 | -0.58% |
| 2026-02-09 | 6.86 | 6.86 | 6.82 | 6.85 | 6.81 | qfq | 10,249,892 | 70,102,372 | 0.15% |
| 2026-02-06 | 6.81 | 6.91 | 6.79 | 6.84 | 6.80 | qfq | 12,610,080 | 86,428,719 | 0.15% |
| 2026-02-05 | 6.88 | 6.93 | 6.82 | 6.83 | 6.79 | qfq | 17,620,500 | 120,883,414 | -1.59% |
| 2026-02-04 | 7.02 | 7.05 | 6.86 | 6.94 | 6.90 | qfq | 28,554,056 | 197,960,975 | 0.00% |
| 2026-02-03 | 7.00 | 7.03 | 6.86 | 6.94 | 6.90 | qfq | 24,753,378 | 171,295,938 | -0.57% |
| 2026-02-02 | 7.18 | 7.18 | 6.97 | 6.98 | 6.94 | qfq | 43,308,741 | 305,298,992 | -5.42% |
| 2026-01-30 | 7.07 | 7.70 | 7.03 | 7.38 | 7.34 | qfq | 83,547,880 | 621,822,287 | 3.94% |
| 2026-01-29 | 7.02 | 7.20 | 7.01 | 7.10 | 7.06 | qfq | 27,481,060 | 195,655,861 | 0.85% |
| 2026-01-28 | 6.89 | 7.11 | 6.87 | 7.04 | 7.00 | qfq | 30,870,993 | 217,414,339 | 2.03% |
| 2026-01-27 | 6.98 | 6.99 | 6.83 | 6.90 | 6.86 | qfq | 10,651,745 | 73,234,610 | -1.29% |
| 2026-01-26 | 6.94 | 7.00 | 6.92 | 6.99 | 6.95 | qfq | 12,073,891 | 84,139,778 | 0.58% |
| 2026-01-23 | 6.93 | 6.96 | 6.89 | 6.95 | 6.91 | qfq | 8,391,179 | 58,035,782 | 0.29% |
| 2026-01-22 | 6.90 | 6.94 | 6.86 | 6.93 | 6.89 | qfq | 8,897,397 | 61,501,152 | 0.87% |
| 2026-01-21 | 6.90 | 6.91 | 6.83 | 6.87 | 6.83 | qfq | 7,359,180 | 50,487,026 | -0.58% |
| 2026-01-20 | 6.90 | 6.94 | 6.86 | 6.91 | 6.87 | qfq | 8,564,265 | 59,027,331 | -0.14% |
| 2026-01-19 | 6.80 | 7.03 | 6.76 | 6.92 | 6.88 | qfq | 16,257,685 | 112,093,443 | 2.06% |
| 2026-01-16 | 6.82 | 6.86 | 6.77 | 6.78 | 6.74 | qfq | 7,758,930 | 52,802,857 | -0.15% |
| 2026-01-15 | 6.77 | 6.82 | 6.73 | 6.79 | 6.75 | qfq | 9,893,655 | 67,177,304 | 0.59% |
| 2026-01-14 | 6.80 | 6.82 | 6.71 | 6.75 | 6.71 | qfq | 14,183,822 | 96,085,642 | -0.74% |
| 2026-01-13 | 6.83 | 6.91 | 6.78 | 6.80 | 6.76 | qfq | 12,601,471 | 86,209,186 | -0.58% |
| 2026-01-12 | 6.77 | 6.84 | 6.74 | 6.84 | 6.80 | qfq | 12,151,796 | 82,438,960 | 0.88% |
| 2026-01-09 | 6.73 | 6.80 | 6.73 | 6.78 | 6.74 | qfq | 11,385,178 | 77,082,022 | 0.30% |
| 2026-01-08 | 6.74 | 6.77 | 6.72 | 6.76 | 6.72 | qfq | 6,521,020 | 44,015,806 | 0.30% |
| 2026-01-07 | 6.73 | 6.77 | 6.70 | 6.74 | 6.70 | qfq | 7,769,502 | 52,310,626 | -0.15% |
| 2026-01-06 | 6.70 | 6.75 | 6.67 | 6.75 | 6.71 | qfq | 9,000,705 | 60,604,158 | 1.05% |
| 2026-01-05 | 6.63 | 6.69 | 6.61 | 6.68 | 6.64 | qfq | 7,212,304 | 47,990,174 | 0.91% |
| 2025-12-31 | 6.66 | 6.68 | 6.60 | 6.62 | 6.58 | qfq | 7,529,802 | 49,867,000 | -0.60% |
| 2025-12-30 | 6.70 | 6.75 | 6.64 | 6.66 | 6.62 | qfq | 8,501,884 | 56,807,148 | -0.60% |
| 2025-12-29 | 6.74 | 6.77 | 6.68 | 6.70 | 6.66 | qfq | 9,166,781 | 61,532,079 | -1.03% |
| 2025-12-26 | 6.75 | 6.81 | 6.74 | 6.77 | 6.73 | qfq | 6,541,020 | 44,341,005 | 0.15% |
| 2025-12-25 | 6.75 | 6.77 | 6.72 | 6.76 | 6.72 | qfq | 5,395,320 | 36,390,760 | 0.15% |
| 2025-12-24 | 6.72 | 6.77 | 6.71 | 6.75 | 6.71 | qfq | 4,644,522 | 31,299,567 | 0.15% |
| 2025-12-23 | 6.75 | 6.81 | 6.73 | 6.74 | 6.70 | qfq | 5,954,926 | 40,261,817 | -0.44% |
| 2025-12-22 | 6.74 | 6.81 | 6.71 | 6.77 | 6.73 | qfq | 6,716,806 | 45,436,494 | 0.45% |
| 2025-12-19 | 6.63 | 6.75 | 6.63 | 6.74 | 6.70 | qfq | 7,227,819 | 48,526,204 | 1.35% |
| 2025-12-18 | 6.60 | 6.66 | 6.58 | 6.65 | 6.61 | qfq | 4,997,340 | 33,169,905 | 0.30% |
| 2025-12-17 | 6.66 | 6.67 | 6.54 | 6.63 | 6.59 | qfq | 8,653,442 | 57,008,908 | -0.45% |
| 2025-12-16 | 6.80 | 6.80 | 6.64 | 6.66 | 6.62 | qfq | 10,428,477 | 69,777,974 | -1.33% |
| 2025-12-15 | 6.81 | 6.82 | 6.75 | 6.75 | 6.71 | qfq | 10,083,560 | 68,431,739 | -1.03% |
| 2025-12-12 | 6.85 | 6.88 | 6.82 | 6.82 | 6.78 | qfq | 8,175,181 | 55,968,491 | -0.44% |
| 2025-12-11 | 6.93 | 6.96 | 6.83 | 6.85 | 6.81 | qfq | 8,601,024 | 59,060,770 | -1.44% |
| 2025-12-10 | 6.89 | 6.96 | 6.87 | 6.95 | 6.91 | qfq | 10,056,015 | 69,637,402 | 1.02% |
| 2025-12-09 | 6.89 | 6.95 | 6.85 | 6.88 | 6.84 | qfq | 6,957,005 | 47,945,301 | -0.58% |
| 2025-12-08 | 6.88 | 6.94 | 6.86 | 6.92 | 6.88 | qfq | 7,788,374 | 53,751,602 | 0.58% |
| 2025-12-05 | 6.83 | 6.89 | 6.80 | 6.88 | 6.84 | qfq | 8,780,497 | 60,250,833 | 0.88% |
| 2025-12-04 | 6.94 | 6.97 | 6.81 | 6.82 | 6.78 | qfq | 13,073,481 | 89,736,420 | -2.01% |
| 2025-12-03 | 7.01 | 7.02 | 6.93 | 6.96 | 6.92 | qfq | 8,526,661 | 59,326,374 | -0.71% |
| 2025-12-02 | 6.97 | 7.02 | 6.93 | 7.01 | 6.97 | qfq | 11,116,975 | 77,670,386 | 0.57% |
| 2025-12-01 | 6.95 | 7.01 | 6.93 | 6.97 | 6.93 | qfq | 7,808,457 | 54,475,959 | 0.29% |
| 2025-11-28 | 6.85 | 6.96 | 6.82 | 6.95 | 6.91 | qfq | 9,474,822 | 65,416,185 | 1.46% |
| 2025-11-27 | 6.87 | 6.91 | 6.81 | 6.85 | 6.81 | qfq | 8,260,590 | 56,670,191 | -0.29% |
| 2025-11-26 | 6.93 | 6.97 | 6.86 | 6.87 | 6.83 | qfq | 14,912,661 | 102,966,196 | -0.87% |
| 2025-11-25 | 6.98 | 7.00 | 6.90 | 6.93 | 6.89 | qfq | 13,617,575 | 94,584,681 | -0.57% |
| 2025-11-24 | 6.91 | 7.07 | 6.90 | 6.97 | 6.93 | qfq | 24,223,351 | 169,071,198 | -0.29% |
| 2025-11-21 | 7.06 | 7.21 | 6.99 | 6.99 | 6.95 | qfq | 33,665,369 | 239,831,501 | -0.85% |
| 2025-11-20 | 7.06 | 7.09 | 6.97 | 7.05 | 7.01 | qfq | 10,787,328 | 75,893,199 | -0.14% |
| 2025-11-19 | 7.04 | 7.09 | 6.97 | 7.06 | 7.02 | qfq | 9,868,436 | 69,376,427 | 0.14% |
| 2025-11-18 | 7.10 | 7.13 | 7.02 | 7.05 | 7.01 | qfq | 9,271,584 | 65,519,963 | -0.70% |
| 2025-11-17 | 7.09 | 7.14 | 7.07 | 7.10 | 7.06 | qfq | 9,314,404 | 66,162,828 | 0.28% |
| 2025-11-14 | 7.09 | 7.15 | 7.07 | 7.08 | 7.04 | qfq | 10,387,641 | 73,823,217 | 0.00% |
| 2025-11-13 | 7.07 | 7.09 | 7.02 | 7.08 | 7.04 | qfq | 7,857,026 | 55,535,938 | 0.00% |
| 2025-11-12 | 7.09 | 7.10 | 7.04 | 7.08 | 7.04 | qfq | 8,968,160 | 63,388,509 | -0.14% |
| 2025-11-11 | 7.06 | 7.11 | 7.01 | 7.09 | 7.05 | qfq | 11,610,882 | 82,128,800 | 0.42% |
| 2025-11-10 | 7.00 | 7.06 | 6.99 | 7.06 | 7.02 | qfq | 9,725,959 | 68,419,957 | 0.86% |
| 2025-11-07 | 7.00 | 7.04 | 6.99 | 7.00 | 6.96 | qfq | 8,857,762 | 62,144,762 | 0.29% |
| 2025-11-06 | 6.99 | 7.00 | 6.95 | 6.98 | 6.94 | qfq | 5,821,645 | 40,625,256 | 0.00% |
| 2025-11-05 | 6.92 | 7.01 | 6.91 | 6.98 | 6.94 | qfq | 9,765,386 | 68,172,983 | 0.58% |
| 2025-11-04 | 6.93 | 6.95 | 6.90 | 6.94 | 6.90 | qfq | 5,456,732 | 37,768,171 | 0.14% |
| 2025-11-03 | 6.88 | 6.94 | 6.86 | 6.93 | 6.89 | qfq | 6,714,880 | 46,376,452 | 0.73% |
| 2025-10-31 | 6.90 | 6.90 | 6.86 | 6.88 | 6.84 | qfq | 6,209,504 | 42,702,345 | -0.43% |
| 2025-10-30 | 6.89 | 6.97 | 6.84 | 6.91 | 6.87 | qfq | 9,508,510 | 65,690,528 | 0.14% |
| 2025-10-29 | 6.95 | 6.95 | 6.87 | 6.90 | 6.86 | qfq | 10,926,193 | 75,291,990 | -0.72% |
| 2025-10-28 | 7.02 | 7.02 | 6.95 | 6.95 | 6.91 | qfq | 7,127,389 | 49,765,118 | -1.00% |
| 2025-10-27 | 6.97 | 7.04 | 6.96 | 7.02 | 6.98 | qfq | 10,346,201 | 72,490,140 | 0.57% |
| 2025-10-24 | 6.95 | 7.01 | 6.94 | 6.98 | 6.94 | qfq | 9,004,359 | 62,817,536 | 0.43% |
| 2025-10-23 | 6.92 | 6.96 | 6.92 | 6.95 | 6.91 | qfq | 6,152,701 | 42,722,921 | 0.29% |
| 2025-10-22 | 6.96 | 6.98 | 6.92 | 6.93 | 6.89 | qfq | 6,351,520 | 44,141,825 | -0.57% |
| 2025-10-21 | 6.92 | 6.98 | 6.89 | 6.97 | 6.93 | qfq | 7,803,636 | 54,125,488 | 0.72% |
| 2025-10-20 | 6.90 | 6.93 | 6.88 | 6.92 | 6.88 | qfq | 6,050,305 | 41,812,982 | -0.29% |
| 2025-10-17 | 6.97 | 7.00 | 6.92 | 6.94 | 6.90 | qfq | 8,851,075 | 61,579,452 | 0.14% |
| 2025-10-16 | 6.96 | 6.97 | 6.92 | 6.93 | 6.89 | qfq | 6,935,847 | 48,114,735 | -0.57% |
| 2025-10-15 | 7.01 | 7.01 | 6.88 | 6.97 | 6.93 | qfq | 9,755,840 | 67,866,729 | -0.85% |
| 2025-10-14 | 6.93 | 7.06 | 6.93 | 7.03 | 6.99 | qfq | 15,481,576 | 108,371,638 | 0.43% |
| 2025-10-13 | 7.09 | 7.17 | 6.99 | 7.00 | 6.96 | qfq | 22,774,614 | 160,939,957 | 1.30% |
| 2025-10-10 | 6.86 | 6.93 | 6.85 | 6.91 | 6.87 | qfq | 7,606,187 | 52,541,196 | 0.58% |
| 2025-10-09 | 6.82 | 6.87 | 6.81 | 6.87 | 6.83 | qfq | 6,319,044 | 43,243,002 | 0.73% |
| 2025-09-30 | 6.82 | 6.86 | 6.81 | 6.82 | 6.78 | qfq | 6,468,384 | 44,185,737 | -0.15% |
| 2025-09-29 | 6.85 | 6.86 | 6.78 | 6.83 | 6.79 | qfq | 6,614,868 | 45,095,747 | -0.58% |
| 2025-09-26 | 6.89 | 6.92 | 6.86 | 6.87 | 6.83 | qfq | 5,787,119 | 39,873,229 | 0.44% |
| 2025-09-25 | 6.89 | 6.90 | 6.84 | 6.84 | 6.80 | qfq | 5,599,700 | 38,418,010 | -0.87% |
| 2025-09-24 | 6.86 | 6.91 | 6.83 | 6.90 | 6.86 | qfq | 6,819,552 | 46,926,539 | 0.29% |
| 2025-09-23 | 6.94 | 6.94 | 6.77 | 6.88 | 6.84 | qfq | 9,873,336 | 67,540,552 | -0.86% |
| 2025-09-22 | 7.01 | 7.01 | 6.92 | 6.94 | 6.90 | qfq | 8,296,709 | 57,708,854 | -1.00% |
| 2025-09-19 | 7.00 | 7.03 | 6.99 | 7.01 | 6.97 | qfq | 6,472,057 | 45,346,292 | 0.14% |
| 2025-09-18 | 7.06 | 7.06 | 6.99 | 7.00 | 6.96 | qfq | 12,466,438 | 87,636,150 | -0.85% |
| 2025-09-17 | 7.08 | 7.08 | 7.04 | 7.06 | 7.02 | qfq | 8,275,808 | 58,436,949 | -0.56% |
| 2025-09-16 | 7.09 | 7.10 | 7.05 | 7.10 | 7.06 | qfq | 8,492,079 | 60,069,225 | -0.14% |
| 2025-09-15 | 7.07 | 7.14 | 7.04 | 7.11 | 7.07 | qfq | 10,892,813 | 77,317,892 | 0.57% |
| 2025-09-12 | 7.06 | 7.09 | 7.04 | 7.07 | 7.03 | qfq | 10,921,227 | 77,144,847 | 0.00% |
| 2025-09-11 | 7.04 | 7.09 | 7.02 | 7.07 | 7.03 | qfq | 10,921,358 | 76,961,971 | 0.28% |
| 2025-09-10 | 7.06 | 7.06 | 7.02 | 7.05 | 7.01 | qfq | 6,757,895 | 47,546,492 | -0.14% |
| 2025-09-09 | 7.10 | 7.10 | 7.03 | 7.06 | 7.02 | qfq | 8,725,054 | 61,596,900 | -0.56% |
| 2025-09-08 | 7.03 | 7.11 | 7.03 | 7.10 | 7.06 | qfq | 9,337,302 | 66,165,068 | 0.85% |
| 2025-09-05 | 7.04 | 7.05 | 6.95 | 7.04 | 7.00 | qfq | 9,417,637 | 65,950,146 | 0.43% |
| 2025-09-04 | 6.99 | 7.07 | 6.99 | 7.01 | 6.97 | qfq | 10,145,653 | 71,275,278 | 0.29% |
| 2025-09-03 | 7.10 | 7.13 | 6.98 | 6.99 | 6.95 | qfq | 13,629,220 | 95,993,173 | -1.83% |
| 2025-09-02 | 7.16 | 7.17 | 7.10 | 7.12 | 7.08 | qfq | 13,584,039 | 96,750,812 | -0.56% |
| 2025-09-01 | 7.14 | 7.17 | 7.09 | 7.16 | 7.12 | qfq | 12,223,212 | 87,186,765 | 0.00% |
| 2025-08-29 | 7.16 | 7.24 | 7.15 | 7.16 | 7.12 | qfq | 15,873,624 | 114,061,263 | -0.28% |
| 2025-08-28 | 7.25 | 7.28 | 7.07 | 7.18 | 7.14 | qfq | 24,975,725 | 179,109,004 | -1.10% |
| 2025-08-27 | 7.37 | 7.38 | 7.23 | 7.26 | 7.22 | qfq | 30,446,419 | 222,189,014 | -1.76% |
| 2025-08-26 | 7.34 | 7.42 | 7.31 | 7.39 | 7.35 | qfq | 28,156,970 | 207,869,551 | 0.68% |
| 2025-08-25 | 7.30 | 7.35 | 7.24 | 7.34 | 7.30 | qfq | 31,282,978 | 228,690,286 | 0.55% |
| 2025-08-22 | 7.31 | 7.36 | 7.24 | 7.30 | 7.26 | qfq | 24,070,984 | 175,108,110 | 0.14% |
| 2025-08-21 | 7.24 | 7.34 | 7.22 | 7.29 | 7.25 | qfq | 30,703,358 | 223,730,387 | 0.41% |
| 2025-08-20 | 7.18 | 7.28 | 7.15 | 7.26 | 7.22 | qfq | 24,618,794 | 177,927,752 | 1.11% |
| 2025-08-19 | 7.17 | 7.21 | 7.15 | 7.18 | 7.14 | qfq | 12,129,873 | 87,066,647 | 0.14% |
| 2025-08-18 | 7.17 | 7.19 | 7.15 | 7.17 | 7.13 | qfq | 17,217,488 | 123,509,795 | 0.14% |
| 2025-08-15 | 7.10 | 7.18 | 7.10 | 7.16 | 7.12 | qfq | 12,862,351 | 91,851,147 | 0.56% |
| 2025-08-14 | 7.18 | 7.20 | 7.11 | 7.12 | 7.08 | qfq | 16,777,567 | 119,929,311 | -0.97% |
| 2025-08-13 | 7.21 | 7.22 | 7.16 | 7.19 | 7.15 | qfq | 13,196,091 | 94,772,729 | 0.00% |
| 2025-08-12 | 7.21 | 7.25 | 7.17 | 7.19 | 7.15 | qfq | 18,087,434 | 130,310,243 | -0.55% |
| 2025-08-11 | 7.26 | 7.26 | 7.19 | 7.23 | 7.19 | qfq | 21,212,548 | 153,202,592 | -0.55% |
| 2025-08-08 | 7.25 | 7.28 | 7.22 | 7.27 | 7.23 | qfq | 19,608,610 | 142,243,838 | -0.14% |
| 2025-08-07 | 7.19 | 7.31 | 7.17 | 7.28 | 7.24 | qfq | 33,951,934 | 246,623,842 | 1.25% |
| 2025-08-06 | 7.19 | 7.20 | 7.15 | 7.19 | 7.15 | qfq | 11,842,122 | 84,940,120 | -0.28% |
| 2025-08-05 | 7.17 | 7.25 | 7.16 | 7.21 | 7.17 | qfq | 13,408,199 | 96,567,862 | 0.42% |
| 2025-08-04 | 7.15 | 7.19 | 7.11 | 7.18 | 7.14 | qfq | 8,231,737 | 58,960,171 | 0.42% |
| 2025-08-01 | 7.13 | 7.16 | 7.11 | 7.15 | 7.11 | qfq | 10,495,000 | 74,859,985 | 0.28% |
| 2025-07-31 | 7.27 | 7.28 | 7.12 | 7.13 | 7.09 | qfq | 26,003,071 | 186,771,320 | -2.06% |
| 2025-07-30 | 7.21 | 7.35 | 7.18 | 7.28 | 7.24 | qfq | 39,890,246 | 290,435,071 | 0.97% |
| 2025-07-29 | 7.27 | 7.27 | 7.16 | 7.21 | 7.17 | qfq | 15,499,078 | 111,463,225 | -0.69% |
| 2025-07-28 | 7.29 | 7.30 | 7.22 | 7.26 | 7.22 | qfq | 15,230,803 | 110,388,990 | 0.00% |
| 2025-07-25 | 7.32 | 7.35 | 7.23 | 7.26 | 7.22 | qfq | 24,606,458 | 178,810,784 | -0.41% |
| 2025-07-24 | 7.18 | 7.30 | 7.15 | 7.29 | 7.25 | qfq | 38,858,711 | 281,811,767 | 1.82% |
| 2025-07-23 | 7.22 | 7.27 | 7.15 | 7.16 | 7.12 | qfq | 20,554,958 | 148,006,990 | -0.69% |
| 2025-07-22 | 7.21 | 7.25 | 7.13 | 7.21 | 7.17 | qfq | 24,071,461 | 172,631,652 | 0.00% |
| 2025-07-21 | 7.14 | 7.23 | 7.10 | 7.21 | 7.17 | qfq | 22,523,443 | 161,943,105 | 0.42% |
| 2025-07-18 | 7.23 | 7.29 | 7.16 | 7.18 | 7.14 | qfq | 21,767,986 | 156,646,427 | 1.13% |
| 2025-07-17 | 7.08 | 7.12 | 7.07 | 7.10 | 7.06 | qfq | 8,152,752 | 57,805,814 | 0.00% |
| 2025-07-16 | 7.06 | 7.11 | 7.05 | 7.10 | 7.06 | qfq | 8,838,752 | 62,671,118 | 0.57% |
| 2025-07-15 | 7.17 | 7.17 | 7.04 | 7.06 | 7.02 | qfq | 15,788,794 | 111,831,192 | -1.53% |
| 2025-07-14 | 7.16 | 7.20 | 7.16 | 7.17 | 7.13 | qfq | 8,842,722 | 63,454,091 | -0.28% |
| 2025-07-11 | 7.16 | 7.20 | 7.13 | 7.19 | 7.15 | qfq | 15,490,730 | 111,009,738 | 0.28% |
| 2025-07-10 | 7.16 | 7.18 | 7.13 | 7.17 | 7.13 | qfq | 15,453,317 | 110,506,793 | 0.14% |
| 2025-07-09 | 7.23 | 7.27 | 7.14 | 7.16 | 7.12 | qfq | 24,625,817 | 177,332,925 | -1.10% |
| 2025-07-08 | 7.22 | 7.25 | 7.18 | 7.24 | 7.20 | qfq | 21,533,884 | 155,282,971 | -0.14% |
| 2025-07-07 | 7.17 | 7.25 | 7.11 | 7.25 | 7.21 | qfq | 28,613,073 | 206,182,717 | 0.97% |
| 2025-07-04 | 7.10 | 7.19 | 7.07 | 7.18 | 7.14 | qfq | 27,151,529 | 193,629,767 | 1.13% |
| 2025-07-03 | 7.07 | 7.12 | 7.06 | 7.10 | 7.06 | qfq | 14,392,604 | 102,089,341 | 0.42% |
| 2025-07-02 | 7.03 | 7.10 | 7.03 | 7.07 | 7.03 | qfq | 12,964,380 | 91,673,334 | 0.14% |
| 2025-07-01 | 7.02 | 7.06 | 7.00 | 7.06 | 7.02 | qfq | 11,513,739 | 81,010,266 | 0.43% |
| 2025-06-30 | 7.01 | 7.03 | 7.00 | 7.03 | 6.99 | qfq | 9,461,762 | 66,394,287 | 0.14% |
| 2025-06-27 | 7.04 | 7.07 | 7.00 | 7.02 | 6.98 | qfq | 13,712,246 | 96,444,609 | -0.28% |
| 2025-06-26 | 7.08 | 7.09 | 7.03 | 7.04 | 7.00 | qfq | 11,280,962 | 79,594,975 | -0.56% |
| 2025-06-25 | 7.05 | 7.08 | 7.02 | 7.08 | 7.04 | qfq | 12,823,703 | 90,470,839 | 0.14% |
| 2025-06-24 | 6.99 | 7.08 | 6.98 | 7.07 | 7.03 | qfq | 11,594,022 | 81,799,968 | 0.86% |
| 2025-06-23 | 6.92 | 7.02 | 6.86 | 7.01 | 6.97 | qfq | 11,601,799 | 80,600,301 | 1.15% |
| 2025-06-20 | 6.93 | 6.97 | 6.92 | 6.93 | 6.89 | qfq | 8,450,744 | 58,720,042 | -0.14% |
| 2025-06-19 | 7.11 | 7.14 | 6.93 | 6.94 | 6.90 | qfq | 21,736,738 | 152,431,285 | -2.80% |
| 2025-06-18 | 7.17 | 7.25 | 7.11 | 7.14 | 7.10 | qfq | 17,819,282 | 127,545,216 | -0.97% |
| 2025-06-17 | 7.14 | 7.25 | 7.12 | 7.21 | 7.17 | qfq | 21,125,911 | 152,018,247 | 0.84% |
| 2025-06-16 | 7.11 | 7.18 | 7.09 | 7.15 | 7.11 | qfq | 13,053,786 | 93,067,783 | 0.00% |
| 2025-06-13 | 7.12 | 7.21 | 7.10 | 7.15 | 7.11 | qfq | 22,981,952 | 164,080,818 | 0.28% |
| 2025-06-12 | 7.21 | 7.25 | 7.09 | 7.13 | 7.09 | qfq | 23,920,004 | 170,670,366 | -1.66% |
| 2025-06-11 | 7.20 | 7.31 | 7.20 | 7.25 | 7.21 | qfq | 36,486,990 | 264,248,709 | -1.49% |
| 2025-06-10 | 7.06 | 7.77 | 6.95 | 7.36 | 7.32 | qfq | 69,326,246 | 507,336,705 | 4.10% |
| 2025-06-09 | 7.06 | 7.07 | 7.02 | 7.07 | 7.03 | qfq | 10,118,616 | 71,368,531 | 0.28% |
| 2025-06-06 | 7.06 | 7.14 | 7.04 | 7.05 | 7.01 | qfq | 12,633,420 | 89,428,879 | -0.28% |
| 2025-06-05 | 7.06 | 7.09 | 7.02 | 7.07 | 7.03 | qfq | 11,136,620 | 78,549,029 | -0.28% |
| 2025-06-04 | 6.98 | 7.10 | 6.97 | 7.09 | 7.05 | qfq | 15,334,728 | 108,125,431 | 1.00% |
| 2025-06-03 | 6.99 | 7.05 | 6.92 | 7.02 | 6.98 | qfq | 10,409,754 | 72,937,401 | 1.01% |
| 2025-05-30 | 6.96 | 7.05 | 6.94 | 6.95 | 6.91 | qfq | 11,476,180 | 80,147,592 | -0.43% |
| 2025-05-29 | 6.91 | 6.99 | 6.88 | 6.98 | 6.94 | qfq | 11,970,074 | 83,284,857 | 0.58% |
| 2025-05-28 | 7.07 | 7.08 | 6.93 | 6.94 | 6.90 | qfq | 12,608,300 | 87,810,317 | -1.28% |
| 2025-05-27 | 6.98 | 7.04 | 6.95 | 7.03 | 6.99 | qfq | 11,010,559 | 77,063,390 | 0.72% |
| 2025-05-26 | 6.93 | 7.00 | 6.91 | 6.98 | 6.94 | qfq | 9,671,551 | 67,351,663 | 0.43% |
| 2025-05-23 | 7.10 | 7.13 | 6.95 | 6.95 | 6.91 | qfq | 22,667,820 | 159,552,485 | -2.25% |
| 2025-05-22 | 7.14 | 7.25 | 7.08 | 7.11 | 7.07 | qfq | 19,702,489 | 140,921,609 | -0.84% |
| 2025-05-21 | 7.21 | 7.31 | 7.14 | 7.17 | 7.13 | qfq | 28,187,804 | 203,120,133 | 0.28% |
| 2025-05-20 | 7.11 | 7.19 | 7.10 | 7.15 | 7.11 | qfq | 14,198,766 | 101,513,718 | 0.28% |
| 2025-05-19 | 7.08 | 7.13 | 7.08 | 7.13 | 7.07 | qfq | 13,367,659 | 95,025,909 | 0.71% |
| 2025-05-16 | 7.15 | 7.15 | 7.04 | 7.08 | 7.02 | qfq | 19,278,724 | 136,330,854 | -1.12% |
| 2025-05-15 | 7.15 | 7.19 | 7.09 | 7.16 | 7.10 | qfq | 23,495,609 | 167,947,345 | 0.14% |
| 2025-05-14 | 7.14 | 7.17 | 7.08 | 7.15 | 7.09 | qfq | 17,899,638 | 127,690,691 | 0.28% |
| 2025-05-13 | 7.20 | 7.21 | 7.11 | 7.13 | 7.07 | qfq | 23,175,282 | 165,632,388 | -0.97% |
| 2025-05-12 | 7.19 | 7.25 | 7.11 | 7.20 | 7.14 | qfq | 33,151,883 | 237,398,459 | -1.77% |
| 2025-05-09 | 7.35 | 7.46 | 7.31 | 7.33 | 7.27 | qfq | 37,754,782 | 277,900,758 | 0.00% |
| 2025-05-08 | 7.36 | 7.38 | 7.23 | 7.33 | 7.27 | qfq | 42,978,288 | 313,889,535 | -2.40% |
| 2025-05-07 | 7.20 | 7.54 | 7.20 | 7.51 | 7.45 | qfq | 69,686,650 | 514,966,577 | 4.45% |
| 2025-05-06 | 7.10 | 7.20 | 7.10 | 7.19 | 7.13 | qfq | 21,399,682 | 153,187,228 | 1.41% |
| 2025-04-30 | 7.20 | 7.27 | 7.08 | 7.09 | 7.03 | qfq | 30,767,680 | 219,973,332 | -2.07% |
| 2025-04-29 | 7.23 | 7.30 | 7.17 | 7.24 | 7.18 | qfq | 17,038,480 | 123,515,137 | -0.14% |
| 2025-04-28 | 7.50 | 7.53 | 7.23 | 7.25 | 7.19 | qfq | 28,966,514 | 212,721,627 | -3.33% |
| 2025-04-25 | 7.50 | 7.58 | 7.50 | 7.50 | 7.44 | qfq | 18,303,678 | 137,877,796 | -0.40% |
| 2025-04-24 | 7.58 | 7.65 | 7.50 | 7.53 | 7.47 | qfq | 26,077,423 | 197,077,838 | -1.31% |
| 2025-04-23 | 7.84 | 7.85 | 7.60 | 7.63 | 7.57 | qfq | 43,787,288 | 336,529,889 | -3.17% |
| 2025-04-22 | 7.78 | 7.92 | 7.74 | 7.88 | 7.81 | qfq | 39,906,236 | 313,258,265 | 1.42% |
| 2025-04-21 | 7.64 | 7.81 | 7.63 | 7.77 | 7.70 | qfq | 30,737,670 | 237,986,852 | 1.57% |
| 2025-04-18 | 7.84 | 7.88 | 7.61 | 7.65 | 7.59 | qfq | 38,111,964 | 293,367,976 | -2.92% |
| 2025-04-17 | 7.90 | 7.97 | 7.74 | 7.88 | 7.81 | qfq | 40,021,839 | 316,003,200 | 0.13% |
| 2025-04-16 | 8.08 | 8.15 | 7.67 | 7.87 | 7.80 | qfq | 66,500,700 | 525,833,472 | -3.44% |
| 2025-04-15 | 8.31 | 8.36 | 8.04 | 8.15 | 8.08 | qfq | 59,334,541 | 484,389,024 | -2.04% |
| 2025-04-14 | 8.05 | 8.50 | 8.05 | 8.32 | 8.25 | qfq | 88,238,738 | 728,339,084 | 3.10% |
| 2025-04-11 | 8.65 | 8.65 | 8.03 | 8.07 | 8.00 | qfq | 110,707,332 | 911,551,656 | -9.02% |
| 2025-04-10 | 8.26 | 9.13 | 8.26 | 8.87 | 8.80 | qfq | 148,019,500 | 1,300,131,490 | 0.11% |
| 2025-04-09 | 9.30 | 9.77 | 8.49 | 8.86 | 8.79 | qfq | 187,477,449 | 1,728,400,556 | -0.23% |
| 2025-04-08 | 8.08 | 8.88 | 7.50 | 8.88 | 8.81 | qfq | 143,522,454 | 1,203,170,960 | 10.04% |
| 2025-04-07 | 7.68 | 8.07 | 7.46 | 8.07 | 8.00 | qfq | 140,147,870 | 1,107,769,783 | 9.95% |
| 2025-04-03 | 7.13 | 7.35 | 7.10 | 7.34 | 7.28 | qfq | 32,530,212 | 235,394,130 | 3.82% |
| 2025-04-02 | 7.08 | 7.12 | 7.04 | 7.07 | 7.01 | qfq | 6,108,420 | 43,191,512 | -0.42% |
| 2025-04-01 | 6.94 | 7.12 | 6.94 | 7.10 | 7.04 | qfq | 9,278,321 | 65,535,634 | 2.16% |
| 2025-03-31 | 7.01 | 7.01 | 6.87 | 6.95 | 6.89 | qfq | 8,799,282 | 61,066,191 | -0.86% |
| 2025-03-28 | 7.12 | 7.13 | 6.97 | 7.01 | 6.95 | qfq | 8,695,631 | 61,127,282 | -1.82% |
| 2025-03-27 | 7.11 | 7.18 | 7.08 | 7.14 | 7.08 | qfq | 7,402,630 | 52,845,040 | -0.14% |
| 2025-03-26 | 7.04 | 7.17 | 7.02 | 7.15 | 7.09 | qfq | 11,066,840 | 78,924,792 | 1.13% |
| 2025-03-25 | 7.02 | 7.09 | 6.93 | 7.07 | 7.01 | qfq | 9,842,849 | 69,056,647 | 0.86% |
| 2025-03-24 | 7.07 | 7.09 | 6.91 | 7.01 | 6.95 | qfq | 11,588,818 | 81,246,968 | -0.71% |
| 2025-03-21 | 7.13 | 7.15 | 7.05 | 7.06 | 7.00 | qfq | 9,185,010 | 65,165,790 | -1.12% |
| 2025-03-20 | 7.15 | 7.19 | 7.13 | 7.14 | 7.08 | qfq | 7,216,689 | 51,663,428 | -0.28% |
| 2025-03-19 | 7.23 | 7.24 | 7.12 | 7.16 | 7.10 | qfq | 11,681,356 | 83,762,275 | -1.10% |
| 2025-03-18 | 7.25 | 7.31 | 7.19 | 7.24 | 7.18 | qfq | 11,392,562 | 82,235,587 | -0.41% |
| 2025-03-17 | 7.27 | 7.38 | 7.26 | 7.27 | 7.21 | qfq | 17,914,951 | 131,108,633 | 0.14% |
| 2025-03-14 | 7.20 | 7.27 | 7.13 | 7.26 | 7.20 | qfq | 18,232,622 | 131,841,680 | 1.68% |
| 2025-03-13 | 7.28 | 7.31 | 7.07 | 7.14 | 7.08 | qfq | 18,683,937 | 133,447,153 | -1.79% |
| 2025-03-12 | 7.28 | 7.41 | 7.25 | 7.27 | 7.21 | qfq | 17,586,723 | 128,479,678 | 0.00% |
| 2025-03-11 | 7.18 | 7.30 | 7.11 | 7.27 | 7.21 | qfq | 12,233,641 | 88,424,060 | 0.69% |
| 2025-03-10 | 7.21 | 7.25 | 7.18 | 7.22 | 7.16 | qfq | 7,286,080 | 52,551,899 | 0.14% |
| 2025-03-07 | 7.23 | 7.34 | 7.16 | 7.21 | 7.15 | qfq | 11,911,025 | 86,125,572 | -0.55% |
| 2025-03-06 | 7.30 | 7.30 | 7.19 | 7.25 | 7.19 | qfq | 13,103,752 | 94,880,754 | -0.55% |
| 2025-03-05 | 7.41 | 7.45 | 7.23 | 7.29 | 7.23 | qfq | 16,020,768 | 116,787,226 | -1.75% |
| 2025-03-04 | 7.25 | 7.46 | 7.19 | 7.42 | 7.36 | qfq | 23,128,598 | 169,968,682 | 2.06% |
| 2025-03-03 | 7.11 | 7.34 | 7.08 | 7.27 | 7.21 | qfq | 20,847,843 | 150,796,298 | 2.97% |
| 2025-02-28 | 7.18 | 7.20 | 7.06 | 7.06 | 7.00 | qfq | 11,141,983 | 79,347,759 | -2.08% |
| 2025-02-27 | 7.18 | 7.25 | 7.10 | 7.21 | 7.15 | qfq | 12,868,218 | 92,515,119 | 0.28% |
| 2025-02-26 | 7.16 | 7.22 | 7.07 | 7.19 | 7.13 | qfq | 19,683,022 | 140,588,088 | 0.42% |
| 2025-02-25 | 7.29 | 7.30 | 7.15 | 7.16 | 7.10 | qfq | 33,606,024 | 241,718,858 | -5.17% |
| 2025-02-24 | 7.88 | 8.04 | 7.51 | 7.55 | 7.49 | qfq | 60,207,549 | 467,402,132 | -0.26% |
| 2025-02-21 | 7.51 | 7.61 | 7.47 | 7.57 | 7.51 | qfq | 17,291,406 | 130,507,758 | 0.40% |
| 2025-02-20 | 7.44 | 7.59 | 7.37 | 7.54 | 7.48 | qfq | 15,978,466 | 119,811,941 | 0.67% |
| 2025-02-19 | 7.38 | 7.49 | 7.38 | 7.49 | 7.43 | qfq | 11,891,722 | 88,375,919 | 1.77% |
| 2025-02-18 | 7.60 | 7.62 | 7.36 | 7.36 | 7.30 | qfq | 16,180,224 | 121,411,851 | -3.79% |
| 2025-02-17 | 7.43 | 7.68 | 7.39 | 7.65 | 7.59 | qfq | 26,267,934 | 199,235,535 | 3.10% |
| 2025-02-14 | 7.38 | 7.48 | 7.35 | 7.42 | 7.36 | qfq | 14,560,899 | 107,730,708 | -0.13% |
| 2025-02-13 | 7.39 | 7.61 | 7.39 | 7.43 | 7.37 | qfq | 21,714,453 | 163,185,891 | 0.00% |
| 2025-02-12 | 7.35 | 7.43 | 7.31 | 7.43 | 7.37 | qfq | 12,089,834 | 89,213,238 | 0.68% |
| 2025-02-11 | 7.42 | 7.46 | 7.33 | 7.38 | 7.32 | qfq | 11,558,943 | 85,205,654 | -1.07% |
| 2025-02-10 | 7.40 | 7.46 | 7.37 | 7.46 | 7.40 | qfq | 15,131,558 | 112,178,943 | 0.54% |
| 2025-02-07 | 7.41 | 7.49 | 7.34 | 7.42 | 7.36 | qfq | 19,664,127 | 145,733,846 | -0.54% |
| 2025-02-06 | 7.38 | 7.46 | 7.29 | 7.46 | 7.40 | qfq | 17,949,058 | 132,322,664 | 0.67% |
| 2025-02-05 | 7.28 | 7.43 | 7.22 | 7.41 | 7.35 | qfq | 18,632,114 | 137,030,158 | 2.07% |
| 2025-01-27 | 7.14 | 7.37 | 7.14 | 7.26 | 7.20 | qfq | 19,054,462 | 138,639,352 | 1.82% |
| 2025-01-24 | 7.10 | 7.19 | 7.04 | 7.13 | 7.07 | qfq | 13,305,671 | 94,420,028 | -0.42% |
| 2025-01-23 | 7.23 | 7.46 | 7.16 | 7.16 | 7.10 | qfq | 20,765,528 | 151,789,073 | 0.42% |
| 2025-01-22 | 7.07 | 7.18 | 7.04 | 7.13 | 7.07 | qfq | 11,513,080 | 82,066,073 | 0.14% |
| 2025-01-21 | 7.24 | 7.29 | 7.05 | 7.12 | 7.06 | qfq | 12,149,014 | 86,602,867 | -1.52% |
| 2025-01-20 | 7.37 | 7.41 | 7.20 | 7.23 | 7.17 | qfq | 17,859,097 | 129,850,675 | -2.03% |
| 2025-01-17 | 7.15 | 7.40 | 7.05 | 7.38 | 7.32 | qfq | 28,624,472 | 208,877,151 | 2.22% |
| 2025-01-16 | 7.04 | 7.40 | 6.98 | 7.22 | 7.16 | qfq | 34,718,076 | 248,755,216 | 4.94% |
| 2025-01-15 | 6.80 | 6.92 | 6.76 | 6.88 | 6.82 | qfq | 10,116,031 | 69,296,283 | 0.88% |
| 2025-01-14 | 6.66 | 6.84 | 6.65 | 6.82 | 6.76 | qfq | 10,885,668 | 73,625,868 | 2.71% |
| 2025-01-13 | 6.50 | 6.70 | 6.46 | 6.64 | 6.58 | qfq | 6,304,126 | 41,675,915 | 0.76% |
| 2025-01-10 | 6.70 | 6.88 | 6.59 | 6.59 | 6.53 | qfq | 11,252,465 | 75,584,781 | -2.08% |
| 2025-01-09 | 6.60 | 6.76 | 6.57 | 6.73 | 6.67 | qfq | 10,813,052 | 72,416,023 | 1.20% |
| 2025-01-08 | 6.82 | 6.82 | 6.47 | 6.65 | 6.59 | qfq | 13,766,625 | 91,265,756 | -2.49% |
| 2025-01-07 | 6.54 | 6.86 | 6.51 | 6.82 | 6.76 | qfq | 16,988,598 | 114,169,343 | 4.92% |
| 2025-01-06 | 6.46 | 6.62 | 6.26 | 6.50 | 6.45 | qfq | 12,056,860 | 78,019,374 | -0.46% |
| 2025-01-03 | 6.97 | 6.98 | 6.51 | 6.53 | 6.48 | qfq | 18,804,060 | 126,136,379 | -5.77% |
| 2025-01-02 | 7.01 | 7.22 | 6.87 | 6.93 | 6.87 | qfq | 18,655,731 | 131,224,635 | -1.70% |
| 2024-12-31 | 7.28 | 7.29 | 7.01 | 7.05 | 6.99 | qfq | 22,949,110 | 163,707,138 | -2.35% |
| 2024-12-30 | 7.34 | 7.40 | 7.18 | 7.22 | 7.16 | qfq | 37,991,070 | 276,306,457 | -3.73% |
| 2024-12-27 | 6.85 | 7.50 | 6.77 | 7.50 | 7.44 | qfq | 49,394,309 | 362,681,043 | 9.97% |
| 2024-12-26 | 6.76 | 6.90 | 6.74 | 6.82 | 6.76 | qfq | 11,121,824 | 75,808,863 | 0.44% |
| 2024-12-25 | 7.12 | 7.12 | 6.76 | 6.79 | 6.73 | qfq | 18,002,601 | 123,281,754 | -4.50% |
| 2024-12-24 | 7.31 | 7.36 | 6.94 | 7.11 | 7.05 | qfq | 25,471,872 | 180,749,895 | -3.00% |
| 2024-12-23 | 7.69 | 7.71 | 7.29 | 7.33 | 7.27 | qfq | 21,660,076 | 161,247,962 | -5.66% |
| 2024-12-20 | 7.70 | 7.85 | 7.61 | 7.77 | 7.70 | qfq | 21,205,437 | 163,267,102 | -0.51% |
| 2024-12-19 | 7.98 | 7.98 | 7.69 | 7.81 | 7.74 | qfq | 36,786,753 | 286,877,310 | -3.94% |
| 2024-12-18 | 7.75 | 8.18 | 7.68 | 8.13 | 8.06 | qfq | 62,367,672 | 499,268,970 | 4.10% |
| 2024-12-17 | 7.65 | 7.87 | 7.38 | 7.81 | 7.74 | qfq | 41,230,859 | 315,478,648 | 2.09% |
| 2024-12-16 | 7.54 | 7.76 | 7.54 | 7.65 | 7.59 | qfq | 17,604,105 | 134,948,202 | 1.06% |
| 2024-12-13 | 7.67 | 7.79 | 7.56 | 7.57 | 7.51 | qfq | 14,947,160 | 114,157,435 | -1.30% |
| 2024-12-12 | 7.56 | 7.68 | 7.52 | 7.67 | 7.61 | qfq | 12,197,449 | 92,744,136 | 1.46% |
| 2024-12-11 | 7.44 | 7.60 | 7.44 | 7.56 | 7.50 | qfq | 10,017,954 | 75,610,403 | 1.20% |
| 2024-12-10 | 7.66 | 7.70 | 7.45 | 7.47 | 7.41 | qfq | 16,497,093 | 124,655,058 | -0.53% |
| 2024-12-09 | 7.56 | 7.61 | 7.46 | 7.51 | 7.45 | qfq | 10,520,676 | 79,254,697 | -0.53% |
| 2024-12-06 | 7.49 | 7.58 | 7.44 | 7.55 | 7.49 | qfq | 9,763,365 | 73,487,422 | 0.40% |
| 2024-12-05 | 7.42 | 7.55 | 7.39 | 7.52 | 7.46 | qfq | 9,865,388 | 73,778,028 | 0.67% |
| 2024-12-04 | 7.60 | 7.74 | 7.42 | 7.47 | 7.41 | qfq | 14,993,754 | 113,346,262 | -2.10% |
| 2024-12-03 | 7.77 | 7.77 | 7.53 | 7.63 | 7.57 | qfq | 17,119,432 | 130,675,779 | -1.80% |
| 2024-12-02 | 7.46 | 7.78 | 7.45 | 7.77 | 7.70 | qfq | 24,791,346 | 190,054,285 | 4.02% |
| 2024-11-29 | 7.37 | 7.48 | 7.30 | 7.47 | 7.41 | qfq | 14,231,200 | 105,287,282 | 1.08% |
| 2024-11-28 | 7.23 | 7.50 | 7.20 | 7.39 | 7.33 | qfq | 17,391,028 | 129,091,393 | 1.93% |
| 2024-11-27 | 7.19 | 7.28 | 7.02 | 7.25 | 7.19 | qfq | 13,052,190 | 93,383,250 | -0.41% |
| 2024-11-26 | 7.42 | 7.57 | 7.27 | 7.28 | 7.22 | qfq | 15,356,017 | 114,257,423 | -0.41% |
| 2024-11-25 | 7.20 | 7.33 | 7.14 | 7.31 | 7.25 | qfq | 8,429,042 | 61,132,549 | 1.11% |
| 2024-11-22 | 7.37 | 7.45 | 7.21 | 7.23 | 7.17 | qfq | 13,225,421 | 97,087,201 | -2.03% |
| 2024-11-21 | 7.33 | 7.41 | 7.26 | 7.38 | 7.32 | qfq | 9,367,852 | 68,765,031 | 0.00% |
| 2024-11-20 | 7.14 | 7.58 | 7.10 | 7.38 | 7.32 | qfq | 17,703,911 | 129,962,002 | 3.36% |
| 2024-11-19 | 7.08 | 7.17 | 7.01 | 7.14 | 7.08 | qfq | 11,634,496 | 82,591,495 | 0.99% |
| 2024-11-18 | 7.30 | 7.39 | 7.03 | 7.07 | 7.01 | qfq | 17,126,698 | 122,615,663 | -2.88% |
| 2024-11-15 | 7.55 | 7.67 | 7.28 | 7.28 | 7.22 | qfq | 23,991,478 | 178,707,853 | -5.21% |
| 2024-11-14 | 7.80 | 8.37 | 7.68 | 7.68 | 7.62 | qfq | 27,393,143 | 218,319,844 | -0.78% |
| 2024-11-13 | 7.87 | 8.01 | 7.70 | 7.74 | 7.67 | qfq | 17,298,184 | 134,736,413 | -2.15% |
| 2024-11-12 | 7.97 | 8.10 | 7.85 | 7.91 | 7.84 | qfq | 20,831,049 | 166,403,372 | -1.74% |
| 2024-11-11 | 8.03 | 8.12 | 7.71 | 8.05 | 7.98 | qfq | 34,992,780 | 277,232,903 | -0.62% |
| 2024-11-08 | 8.00 | 8.19 | 7.90 | 8.10 | 8.03 | qfq | 46,871,182 | 377,088,796 | 0.87% |
| 2024-11-07 | 8.36 | 8.48 | 7.89 | 8.03 | 7.96 | qfq | 72,449,939 | 588,591,326 | -3.60% |
| 2024-11-06 | 7.69 | 8.34 | 7.60 | 8.33 | 8.26 | qfq | 72,477,712 | 573,928,793 | 9.89% |
| 2024-11-05 | 7.40 | 7.64 | 7.39 | 7.58 | 7.52 | qfq | 31,478,067 | 236,118,602 | 1.61% |
| 2024-11-04 | 7.60 | 7.65 | 7.25 | 7.46 | 7.40 | qfq | 36,947,058 | 274,549,939 | -2.99% |
| 2024-11-01 | 7.50 | 7.99 | 7.30 | 7.69 | 7.63 | qfq | 61,343,146 | 474,322,863 | 3.08% |
| 2024-10-31 | 7.11 | 7.79 | 7.01 | 7.46 | 7.40 | qfq | 55,600,334 | 408,233,190 | 3.90% |
| 2024-10-30 | 7.07 | 7.35 | 6.99 | 7.18 | 7.12 | qfq | 42,776,120 | 307,086,898 | 0.56% |
| 2024-10-29 | 6.98 | 7.30 | 6.88 | 7.14 | 7.08 | qfq | 60,161,795 | 426,607,437 | 0.56% |
| 2024-10-28 | 6.70 | 7.15 | 6.70 | 7.10 | 7.04 | qfq | 46,035,583 | 325,307,314 | 5.03% |
| 2024-10-25 | 6.55 | 6.82 | 6.55 | 6.76 | 6.70 | qfq | 26,993,701 | 181,580,162 | 3.05% |
| 2024-10-24 | 6.73 | 6.77 | 6.53 | 6.56 | 6.50 | qfq | 19,116,780 | 126,806,603 | -3.10% |
| 2024-10-23 | 6.66 | 6.82 | 6.53 | 6.77 | 6.71 | qfq | 33,917,856 | 226,048,255 | 0.30% |
| 2024-10-22 | 6.41 | 7.01 | 6.41 | 6.75 | 6.69 | qfq | 45,756,079 | 306,997,178 | 5.30% |
| 2024-10-21 | 6.28 | 6.51 | 6.24 | 6.41 | 6.36 | qfq | 19,507,706 | 124,573,387 | 2.23% |
| 2024-10-18 | 6.15 | 6.32 | 6.09 | 6.27 | 6.22 | qfq | 17,238,503 | 106,850,795 | 1.13% |
| 2024-10-17 | 6.17 | 6.42 | 6.12 | 6.20 | 6.15 | qfq | 17,561,230 | 109,701,219 | 0.32% |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.18 | 6.13 | qfq | 8,301,664 | 51,402,093 | 0.00% |
| 2024-10-15 | 6.21 | 6.30 | 6.15 | 6.18 | 6.13 | qfq | 10,351,562 | 64,443,581 | -1.12% |
| 2024-10-14 | 6.08 | 6.26 | 6.04 | 6.25 | 6.20 | qfq | 12,443,756 | 76,992,593 | 2.63% |
| 2024-10-11 | 6.32 | 6.37 | 5.99 | 6.09 | 6.04 | qfq | 16,640,815 | 102,648,535 | -4.40% |
| 2024-10-10 | 6.27 | 6.53 | 6.27 | 6.37 | 6.32 | qfq | 18,660,021 | 119,847,090 | 1.27% |
| 2024-10-09 | 6.63 | 6.64 | 6.26 | 6.29 | 6.24 | qfq | 31,953,582 | 205,601,639 | -6.95% |
| 2024-10-08 | 7.25 | 7.25 | 6.48 | 6.76 | 6.70 | qfq | 46,110,350 | 314,239,588 | 2.58% |
| 2024-09-30 | 6.28 | 6.68 | 6.18 | 6.59 | 6.53 | qfq | 37,133,276 | 239,741,654 | 7.15% |
| 2024-09-27 | 6.00 | 6.24 | 6.00 | 6.15 | 6.10 | qfq | 18,306,164 | 111,637,248 | 3.19% |
| 2024-09-26 | 5.81 | 5.97 | 5.80 | 5.96 | 5.91 | qfq | 12,091,824 | 71,569,416 | 2.05% |
| 2024-09-25 | 5.85 | 5.97 | 5.81 | 5.84 | 5.79 | qfq | 11,658,364 | 68,606,735 | 0.17% |
| 2024-09-24 | 5.65 | 5.83 | 5.65 | 5.83 | 5.78 | qfq | 11,535,792 | 66,359,478 | 3.37% |
| 2024-09-23 | 5.59 | 5.65 | 5.56 | 5.64 | 5.59 | qfq | 5,904,584 | 33,100,225 | 0.53% |
| 2024-09-20 | 5.64 | 5.67 | 5.57 | 5.61 | 5.56 | qfq | 6,181,553 | 34,714,384 | -0.53% |
| 2024-09-19 | 5.45 | 5.71 | 5.42 | 5.64 | 5.59 | qfq | 10,233,082 | 57,424,318 | 4.06% |
| 2024-09-18 | 5.50 | 5.53 | 5.33 | 5.42 | 5.37 | qfq | 4,387,653 | 23,707,930 | -1.45% |
| 2024-09-13 | 5.50 | 5.54 | 5.44 | 5.50 | 5.45 | qfq | 3,925,453 | 21,588,129 | 0.36% |
| 2024-09-12 | 5.49 | 5.55 | 5.45 | 5.48 | 5.43 | qfq | 3,610,340 | 19,874,978 | 0.18% |
| 2024-09-11 | 5.55 | 5.55 | 5.46 | 5.47 | 5.42 | qfq | 3,644,593 | 20,011,207 | -1.26% |
| 2024-09-10 | 5.60 | 5.62 | 5.45 | 5.54 | 5.49 | qfq | 5,130,092 | 28,322,243 | -0.89% |
| 2024-09-09 | 5.56 | 5.60 | 5.51 | 5.59 | 5.54 | qfq | 4,736,808 | 26,314,251 | 0.36% |
| 2024-09-06 | 5.63 | 5.67 | 5.54 | 5.57 | 5.52 | qfq | 5,803,960 | 32,527,738 | -1.59% |
| 2024-09-05 | 5.57 | 5.69 | 5.55 | 5.66 | 5.61 | qfq | 8,285,433 | 46,741,694 | 1.43% |
| 2024-09-04 | 5.52 | 5.75 | 5.52 | 5.58 | 5.53 | qfq | 11,942,442 | 67,238,190 | 0.36% |
| 2024-09-03 | 5.46 | 5.56 | 5.43 | 5.56 | 5.51 | qfq | 6,206,520 | 34,301,497 | 1.83% |
| 2024-09-02 | 5.51 | 5.61 | 5.45 | 5.46 | 5.41 | qfq | 9,175,540 | 50,793,625 | -0.55% |
| 2024-08-30 | 5.38 | 5.56 | 5.32 | 5.49 | 5.44 | qfq | 9,774,000 | 53,434,768 | 2.43% |
| 2024-08-29 | 5.35 | 5.42 | 5.35 | 5.36 | 5.31 | qfq | 5,729,940 | 30,798,464 | -0.74% |
| 2024-08-28 | 5.31 | 5.44 | 5.27 | 5.40 | 5.35 | qfq | 7,018,968 | 37,803,331 | 0.93% |
| 2024-08-27 | 5.37 | 5.45 | 5.32 | 5.35 | 5.30 | qfq | 5,443,201 | 29,297,174 | -0.37% |
| 2024-08-26 | 5.26 | 5.42 | 5.26 | 5.37 | 5.32 | qfq | 6,535,207 | 35,001,216 | 2.09% |
| 2024-08-23 | 5.20 | 5.28 | 5.18 | 5.26 | 5.22 | qfq | 4,686,416 | 24,582,814 | 0.96% |
| 2024-08-22 | 5.32 | 5.35 | 5.20 | 5.21 | 5.17 | qfq | 6,035,742 | 31,716,092 | -1.88% |
| 2024-08-21 | 5.42 | 5.42 | 5.28 | 5.31 | 5.27 | qfq | 8,332,600 | 44,453,884 | -1.67% |
| 2024-08-20 | 5.63 | 5.65 | 5.39 | 5.40 | 5.35 | qfq | 14,066,054 | 77,205,207 | -5.10% |
| 2024-08-19 | 5.58 | 5.78 | 5.56 | 5.69 | 5.64 | qfq | 16,961,336 | 96,482,555 | 1.25% |
| 2024-08-16 | 5.76 | 5.77 | 5.60 | 5.62 | 5.57 | qfq | 14,041,922 | 79,434,448 | -3.27% |
| 2024-08-15 | 5.72 | 5.83 | 5.67 | 5.81 | 5.76 | qfq | 17,675,026 | 101,692,556 | 0.35% |
| 2024-08-14 | 5.82 | 5.91 | 5.76 | 5.79 | 5.74 | qfq | 14,194,353 | 82,348,668 | -1.03% |
| 2024-08-13 | 5.99 | 6.00 | 5.78 | 5.85 | 5.80 | qfq | 19,546,248 | 114,537,921 | -2.34% |
| 2024-08-12 | 5.99 | 6.12 | 5.92 | 5.99 | 5.94 | qfq | 31,193,450 | 186,877,781 | -3.39% |
| 2024-08-09 | 6.07 | 6.66 | 5.93 | 6.20 | 6.15 | qfq | 55,895,414 | 347,743,327 | 2.14% |
| 2024-08-08 | 5.49 | 6.07 | 5.48 | 6.07 | 6.02 | qfq | 18,598,015 | 108,986,547 | 9.96% |
| 2024-08-07 | 5.51 | 5.56 | 5.48 | 5.52 | 5.47 | qfq | 6,385,347 | 35,219,296 | -0.90% |
| 2024-08-06 | 5.61 | 5.68 | 5.53 | 5.57 | 5.52 | qfq | 8,904,357 | 49,701,276 | 2.39% |
| 2024-08-05 | 5.47 | 5.57 | 5.42 | 5.44 | 5.39 | qfq | 5,462,103 | 30,034,527 | -1.27% |
| 2024-08-02 | 5.45 | 5.59 | 5.43 | 5.51 | 5.46 | qfq | 5,259,899 | 29,074,890 | 0.55% |
| 2024-08-01 | 5.50 | 5.54 | 5.45 | 5.48 | 5.43 | qfq | 4,233,327 | 23,258,354 | -0.36% |
| 2024-07-31 | 5.39 | 5.50 | 5.37 | 5.50 | 5.45 | qfq | 5,737,695 | 31,335,513 | 2.23% |
| 2024-07-30 | 5.30 | 5.40 | 5.29 | 5.38 | 5.33 | qfq | 3,755,402 | 20,099,646 | 1.70% |
| 2024-07-29 | 5.35 | 5.35 | 5.27 | 5.29 | 5.25 | qfq | 2,140,920 | 11,353,637 | -0.56% |
| 2024-07-26 | 5.24 | 5.33 | 5.22 | 5.32 | 5.28 | qfq | 3,382,226 | 17,946,539 | 1.72% |
| 2024-07-25 | 5.18 | 5.27 | 5.13 | 5.23 | 5.19 | qfq | 3,437,280 | 17,904,693 | 1.16% |
| 2024-07-24 | 5.28 | 5.28 | 5.17 | 5.17 | 5.13 | qfq | 3,880,464 | 20,226,831 | -1.90% |
| 2024-07-23 | 5.34 | 5.43 | 5.27 | 5.27 | 5.23 | qfq | 4,066,800 | 21,779,988 | -1.50% |
| 2024-07-22 | 5.33 | 5.39 | 5.28 | 5.35 | 5.30 | qfq | 3,604,640 | 19,206,347 | -0.19% |
| 2024-07-19 | 5.44 | 5.44 | 5.27 | 5.36 | 5.31 | qfq | 6,780,242 | 36,207,970 | -2.01% |
| 2024-07-18 | 5.32 | 5.51 | 5.26 | 5.47 | 5.42 | qfq | 8,346,770 | 44,982,705 | 2.82% |
| 2024-07-17 | 5.24 | 5.37 | 5.22 | 5.32 | 5.28 | qfq | 3,980,040 | 21,150,225 | 1.53% |
| 2024-07-16 | 5.28 | 5.29 | 5.22 | 5.24 | 5.20 | qfq | 2,795,116 | 14,671,821 | -0.76% |
| 2024-07-15 | 5.40 | 5.40 | 5.28 | 5.28 | 5.24 | qfq | 3,205,472 | 17,024,886 | -2.04% |
| 2024-07-12 | 5.33 | 5.39 | 5.30 | 5.39 | 5.34 | qfq | 4,359,803 | 23,374,151 | 1.13% |
| 2024-07-11 | 5.19 | 5.34 | 5.17 | 5.33 | 5.29 | qfq | 6,535,082 | 34,399,672 | 4.10% |
| 2024-07-10 | 5.16 | 5.17 | 5.03 | 5.12 | 5.08 | qfq | 6,210,100 | 31,742,258 | -2.48% |
| 2024-07-09 | 5.25 | 5.32 | 5.11 | 5.25 | 5.21 | qfq | 5,299,580 | 27,621,755 | -0.76% |
| 2024-07-08 | 5.48 | 5.48 | 5.27 | 5.29 | 5.25 | qfq | 4,352,120 | 23,232,906 | -3.29% |
| 2024-07-05 | 5.46 | 5.48 | 5.39 | 5.47 | 5.42 | qfq | 2,523,720 | 13,713,116 | 0.18% |
| 2024-07-04 | 5.60 | 5.60 | 5.43 | 5.46 | 5.41 | qfq | 4,373,880 | 24,024,713 | -2.67% |
| 2024-07-03 | 5.58 | 5.76 | 5.58 | 5.61 | 5.56 | qfq | 4,444,100 | 25,197,214 | -0.18% |
| 2024-07-02 | 5.58 | 5.70 | 5.55 | 5.62 | 5.57 | qfq | 4,787,687 | 26,958,543 | 0.72% |
| 2024-07-01 | 5.40 | 5.59 | 5.38 | 5.58 | 5.53 | qfq | 5,639,280 | 31,107,181 | 2.76% |
| 2024-06-28 | 5.51 | 5.57 | 5.42 | 5.43 | 5.38 | qfq | 4,436,300 | 24,387,605 | -1.27% |
| 2024-06-27 | 5.58 | 5.60 | 5.50 | 5.50 | 5.45 | qfq | 2,810,330 | 15,592,218 | -1.79% |
| 2024-06-26 | 5.56 | 5.62 | 5.46 | 5.60 | 5.53 | qfq | 4,845,385 | 26,939,650 | 0.90% |
| 2024-06-25 | 5.56 | 5.65 | 5.55 | 5.55 | 5.48 | qfq | 4,077,593 | 22,812,452 | -2.12% |
| 2024-06-24 | 5.87 | 5.88 | 5.66 | 5.67 | 5.60 | qfq | 5,807,236 | 33,350,722 | -3.41% |
| 2024-06-21 | 5.87 | 5.90 | 5.78 | 5.87 | 5.80 | qfq | 3,880,798 | 22,706,573 | 0.34% |
| 2024-06-20 | 5.84 | 5.97 | 5.82 | 5.85 | 5.78 | qfq | 7,449,572 | 43,936,857 | 0.00% |
| 2024-06-19 | 5.81 | 5.89 | 5.80 | 5.85 | 5.78 | qfq | 3,861,502 | 22,549,693 | 0.69% |
| 2024-06-18 | 5.79 | 5.83 | 5.78 | 5.81 | 5.74 | qfq | 2,549,730 | 14,804,390 | 0.35% |
| 2024-06-17 | 5.83 | 5.85 | 5.78 | 5.79 | 5.72 | qfq | 2,817,124 | 16,372,222 | -0.69% |
| 2024-06-14 | 5.75 | 5.84 | 5.75 | 5.83 | 5.76 | qfq | 2,984,494 | 17,286,078 | 0.87% |
| 2024-06-13 | 5.83 | 5.85 | 5.75 | 5.78 | 5.71 | qfq | 4,265,607 | 24,660,418 | -1.20% |
| 2024-06-12 | 5.91 | 5.92 | 5.83 | 5.85 | 5.78 | qfq | 3,100,643 | 18,179,787 | 0.34% |
| 2024-06-11 | 5.82 | 5.85 | 5.78 | 5.83 | 5.76 | qfq | 4,429,056 | 25,750,610 | -1.19% |
| 2024-06-07 | 5.80 | 5.93 | 5.80 | 5.90 | 5.83 | qfq | 5,281,293 | 30,953,420 | 2.25% |
| 2024-06-06 | 5.97 | 5.98 | 5.75 | 5.77 | 5.70 | qfq | 7,617,120 | 44,371,056 | -3.19% |
| 2024-06-05 | 6.07 | 6.07 | 5.96 | 5.96 | 5.89 | qfq | 5,229,520 | 31,392,132 | -1.65% |
| 2024-06-04 | 6.05 | 6.11 | 6.01 | 6.06 | 5.99 | qfq | 4,268,643 | 25,843,702 | 0.00% |
| 2024-06-03 | 6.18 | 6.18 | 6.03 | 6.06 | 5.99 | qfq | 5,473,902 | 33,260,902 | -1.62% |
| 2024-05-31 | 6.15 | 6.19 | 6.14 | 6.16 | 6.09 | qfq | 3,423,360 | 21,097,998 | 0.00% |
| 2024-05-30 | 6.20 | 6.21 | 6.13 | 6.16 | 6.09 | qfq | 3,760,964 | 23,160,632 | -0.65% |
| 2024-05-29 | 6.16 | 6.24 | 6.15 | 6.20 | 6.13 | qfq | 2,647,082 | 16,393,391 | 0.16% |
| 2024-05-28 | 6.28 | 6.30 | 6.19 | 6.19 | 6.12 | qfq | 3,764,780 | 23,452,404 | -0.80% |
| 2024-05-27 | 6.21 | 6.28 | 6.14 | 6.24 | 6.17 | qfq | 7,270,564 | 44,970,882 | -0.79% |
| 2024-05-24 | 6.38 | 6.46 | 6.29 | 6.29 | 6.21 | qfq | 10,309,817 | 65,840,622 | 0.96% |
| 2024-05-23 | 6.39 | 6.39 | 6.20 | 6.23 | 6.16 | qfq | 5,965,070 | 37,426,630 | -2.35% |
| 2024-05-22 | 6.40 | 6.44 | 6.35 | 6.38 | 6.30 | qfq | 3,858,840 | 24,630,385 | -0.31% |
| 2024-05-21 | 6.51 | 6.51 | 6.38 | 6.40 | 6.32 | qfq | 6,319,643 | 40,618,119 | -1.69% |
| 2024-05-20 | 6.41 | 6.53 | 6.40 | 6.51 | 6.43 | qfq | 8,205,646 | 53,308,046 | 1.24% |
| 2024-05-17 | 6.41 | 6.46 | 6.36 | 6.43 | 6.35 | qfq | 5,671,000 | 36,284,960 | 0.47% |
| 2024-05-16 | 6.37 | 6.45 | 6.37 | 6.40 | 6.32 | qfq | 5,517,947 | 35,416,461 | 0.31% |
| 2024-05-15 | 6.44 | 6.44 | 6.35 | 6.38 | 6.30 | qfq | 7,100,193 | 45,347,108 | -1.54% |
| 2024-05-14 | 6.44 | 6.54 | 6.44 | 6.48 | 6.40 | qfq | 8,730,210 | 56,692,878 | 0.31% |
| 2024-05-13 | 6.58 | 6.60 | 6.45 | 6.46 | 6.38 | qfq | 9,196,260 | 59,876,475 | -2.42% |
| 2024-05-10 | 6.67 | 6.83 | 6.58 | 6.62 | 6.54 | qfq | 12,388,599 | 82,800,415 | -0.75% |
| 2024-05-09 | 6.62 | 6.70 | 6.55 | 6.67 | 6.59 | qfq | 16,469,865 | 109,163,022 | -0.15% |
| 2024-05-08 | 6.46 | 6.70 | 6.42 | 6.68 | 6.60 | qfq | 17,996,837 | 118,237,783 | 3.25% |
| 2024-05-07 | 6.42 | 6.48 | 6.40 | 6.47 | 6.39 | qfq | 7,076,737 | 45,607,479 | 0.78% |
| 2024-05-06 | 6.38 | 6.45 | 6.37 | 6.42 | 6.34 | qfq | 10,447,041 | 67,037,949 | 1.10% |
| 2024-04-30 | 6.48 | 6.49 | 6.30 | 6.35 | 6.27 | qfq | 9,153,537 | 58,399,054 | 0.16% |
| 2024-04-29 | 6.20 | 6.34 | 6.18 | 6.34 | 6.26 | qfq | 11,352,426 | 71,421,286 | 2.42% |
| 2024-04-26 | 6.11 | 6.19 | 6.07 | 6.19 | 6.12 | qfq | 9,433,342 | 57,863,304 | 0.49% |
| 2024-04-25 | 6.15 | 6.20 | 6.13 | 6.16 | 6.09 | qfq | 5,336,640 | 32,922,036 | -0.16% |
| 2024-04-24 | 6.21 | 6.21 | 6.12 | 6.17 | 6.10 | qfq | 5,517,430 | 33,944,329 | -0.64% |
| 2024-04-23 | 6.21 | 6.26 | 6.13 | 6.21 | 6.14 | qfq | 5,662,654 | 35,087,458 | 0.00% |
| 2024-04-22 | 6.23 | 6.30 | 6.12 | 6.21 | 6.14 | qfq | 7,195,840 | 44,756,845 | -0.80% |
| 2024-04-19 | 6.17 | 6.30 | 6.10 | 6.26 | 6.19 | qfq | 10,655,336 | 66,486,559 | 2.29% |
| 2024-04-18 | 6.20 | 6.21 | 6.11 | 6.12 | 6.05 | qfq | 7,143,828 | 44,000,307 | -0.65% |
| 2024-04-17 | 6.00 | 6.17 | 6.00 | 6.16 | 6.09 | qfq | 8,011,391 | 49,086,096 | 3.70% |
| 2024-04-16 | 6.30 | 6.34 | 5.94 | 5.94 | 5.87 | qfq | 11,652,820 | 71,080,223 | -6.60% |
| 2024-04-15 | 6.62 | 6.62 | 6.30 | 6.36 | 6.28 | qfq | 10,619,975 | 68,271,268 | -3.93% |
| 2024-04-12 | 6.69 | 6.74 | 6.60 | 6.62 | 6.54 | qfq | 5,432,188 | 36,078,887 | -1.34% |
| 2024-04-11 | 6.65 | 6.78 | 6.58 | 6.71 | 6.63 | qfq | 5,677,621 | 38,026,898 | 0.30% |
| 2024-04-10 | 6.78 | 6.82 | 6.65 | 6.69 | 6.61 | qfq | 6,820,818 | 45,800,363 | -1.91% |
| 2024-04-09 | 6.71 | 6.82 | 6.63 | 6.82 | 6.74 | qfq | 7,928,161 | 53,470,698 | 1.34% |
| 2024-04-08 | 6.86 | 6.89 | 6.72 | 6.73 | 6.65 | qfq | 9,309,720 | 63,341,569 | -2.04% |
| 2024-04-03 | 6.74 | 6.87 | 6.72 | 6.87 | 6.79 | qfq | 10,561,699 | 71,913,029 | 1.63% |
| 2024-04-02 | 6.76 | 6.77 | 6.70 | 6.76 | 6.68 | qfq | 6,008,209 | 40,502,217 | 0.00% |
| 2024-04-01 | 6.73 | 6.79 | 6.69 | 6.76 | 6.68 | qfq | 12,575,088 | 84,756,561 | 0.60% |
| 2024-03-29 | 6.83 | 6.86 | 6.65 | 6.72 | 6.64 | qfq | 11,508,776 | 77,626,688 | -1.61% |
| 2024-03-28 | 6.81 | 6.94 | 6.77 | 6.83 | 6.75 | qfq | 8,762,336 | 59,923,004 | -0.29% |
| 2024-03-27 | 7.04 | 7.04 | 6.82 | 6.85 | 6.77 | qfq | 7,401,352 | 51,182,962 | -2.56% |
| 2024-03-26 | 7.09 | 7.11 | 6.98 | 7.03 | 6.95 | qfq | 5,758,506 | 40,523,899 | 0.43% |
| 2024-03-25 | 7.09 | 7.12 | 7.00 | 7.00 | 6.92 | qfq | 6,381,080 | 45,016,466 | -1.55% |
| 2024-03-22 | 7.33 | 7.34 | 7.11 | 7.11 | 7.02 | qfq | 10,417,677 | 74,750,469 | -3.27% |
| 2024-03-21 | 7.28 | 7.38 | 7.28 | 7.35 | 7.26 | qfq | 9,909,763 | 72,745,861 | 0.68% |
| 2024-03-20 | 7.35 | 7.43 | 7.26 | 7.30 | 7.21 | qfq | 7,512,037 | 54,993,067 | -0.14% |
| 2024-03-19 | 7.27 | 7.35 | 7.24 | 7.31 | 7.22 | qfq | 8,655,367 | 63,232,888 | 0.55% |
| 2024-03-18 | 7.22 | 7.27 | 7.14 | 7.27 | 7.18 | qfq | 7,441,986 | 53,772,793 | 0.41% |
| 2024-03-15 | 7.13 | 7.33 | 7.13 | 7.24 | 7.15 | qfq | 8,049,319 | 58,223,662 | 1.12% |
| 2024-03-14 | 7.18 | 7.25 | 7.09 | 7.16 | 7.07 | qfq | 5,969,956 | 42,785,892 | -0.97% |
| 2024-03-13 | 7.41 | 7.43 | 7.20 | 7.23 | 7.14 | qfq | 9,705,907 | 70,597,520 | -1.09% |
| 2024-03-12 | 7.16 | 7.31 | 7.13 | 7.31 | 7.22 | qfq | 10,779,093 | 77,923,021 | 1.95% |
| 2024-03-11 | 7.08 | 7.17 | 7.01 | 7.17 | 7.08 | qfq | 6,995,934 | 49,675,888 | 1.41% |
| 2024-03-08 | 7.07 | 7.13 | 6.97 | 7.07 | 6.99 | qfq | 6,069,575 | 42,649,796 | 0.00% |
| 2024-03-07 | 7.17 | 7.22 | 7.06 | 7.07 | 6.99 | qfq | 8,667,204 | 61,978,839 | -1.26% |
| 2024-03-06 | 7.18 | 7.24 | 7.12 | 7.16 | 7.07 | qfq | 6,490,806 | 46,515,745 | -0.28% |
| 2024-03-05 | 7.37 | 7.42 | 7.16 | 7.18 | 7.09 | qfq | 12,098,510 | 88,051,027 | -3.23% |
| 2024-03-04 | 7.34 | 7.57 | 7.31 | 7.42 | 7.33 | qfq | 12,625,897 | 93,961,251 | 0.41% |
| 2024-03-01 | 7.43 | 7.43 | 7.32 | 7.39 | 7.30 | qfq | 15,713,714 | 115,826,825 | -1.47% |
| 2024-02-29 | 7.18 | 7.66 | 7.05 | 7.50 | 7.41 | qfq | 28,063,447 | 207,088,923 | 2.04% |
| 2024-02-28 | 7.16 | 7.68 | 7.01 | 7.35 | 7.26 | qfq | 28,175,760 | 205,300,591 | 3.38% |
| 2024-02-27 | 7.01 | 7.13 | 6.92 | 7.11 | 7.02 | qfq | 10,983,131 | 77,628,375 | 1.57% |
| 2024-02-26 | 6.98 | 7.07 | 6.91 | 7.00 | 6.92 | qfq | 8,502,809 | 59,474,657 | 0.43% |
| 2024-02-23 | 6.85 | 6.98 | 6.81 | 6.97 | 6.89 | qfq | 9,709,251 | 66,985,991 | 1.16% |
| 2024-02-22 | 6.75 | 6.94 | 6.70 | 6.89 | 6.81 | qfq | 10,472,978 | 71,682,068 | 1.92% |
| 2024-02-21 | 6.69 | 6.87 | 6.62 | 6.76 | 6.68 | qfq | 9,412,204 | 63,936,127 | 0.60% |
| 2024-02-20 | 6.76 | 6.76 | 6.63 | 6.72 | 6.64 | qfq | 5,510,426 | 36,833,609 | -0.74% |
| 2024-02-19 | 6.79 | 6.88 | 6.70 | 6.77 | 6.69 | qfq | 8,651,693 | 58,651,881 | 0.59% |
| 2024-02-08 | 6.40 | 6.75 | 6.40 | 6.73 | 6.65 | qfq | 11,547,054 | 76,301,887 | 5.16% |
| 2024-02-07 | 6.35 | 6.58 | 6.26 | 6.40 | 6.32 | qfq | 10,499,383 | 67,610,913 | 0.31% |
| 2024-02-06 | 5.94 | 6.47 | 5.73 | 6.38 | 6.30 | qfq | 10,894,559 | 66,951,268 | 4.93% |
| 2024-02-05 | 6.45 | 6.59 | 5.88 | 6.08 | 6.01 | qfq | 13,319,753 | 82,712,972 | -5.74% |
| 2024-02-02 | 6.62 | 6.80 | 6.22 | 6.45 | 6.37 | qfq | 10,204,657 | 66,930,039 | -3.44% |
| 2024-02-01 | 6.78 | 6.85 | 6.55 | 6.68 | 6.60 | qfq | 8,386,576 | 56,137,133 | -1.33% |
| 2024-01-31 | 7.06 | 7.13 | 6.74 | 6.77 | 6.69 | qfq | 15,193,460 | 105,597,293 | -6.75% |
| 2024-01-30 | 7.04 | 7.48 | 6.93 | 7.26 | 7.17 | qfq | 20,914,156 | 152,546,647 | 2.98% |
| 2024-01-29 | 7.20 | 7.21 | 7.01 | 7.05 | 6.97 | qfq | 8,332,347 | 59,121,117 | -1.95% |
| 2024-01-26 | 7.09 | 7.25 | 7.02 | 7.19 | 7.10 | qfq | 13,667,593 | 97,872,311 | 1.55% |
| 2024-01-25 | 6.71 | 7.13 | 6.66 | 7.08 | 7.00 | qfq | 14,860,787 | 102,828,809 | 5.36% |
| 2024-01-24 | 6.66 | 6.74 | 6.47 | 6.72 | 6.64 | qfq | 10,107,826 | 66,795,361 | 1.20% |
| 2024-01-23 | 6.57 | 6.70 | 6.47 | 6.64 | 6.56 | qfq | 6,338,588 | 41,961,911 | 0.00% |
| 2024-01-22 | 6.97 | 6.98 | 6.55 | 6.64 | 6.56 | qfq | 9,429,111 | 63,845,042 | -5.28% |
| 2024-01-19 | 7.17 | 7.24 | 7.00 | 7.01 | 6.93 | qfq | 8,259,380 | 58,526,630 | -3.31% |
| 2024-01-18 | 7.10 | 7.25 | 6.77 | 7.25 | 7.16 | qfq | 14,321,661 | 99,724,809 | 2.11% |
| 2024-01-17 | 7.25 | 7.30 | 7.09 | 7.10 | 7.02 | qfq | 6,230,231 | 44,824,814 | -2.34% |
| 2024-01-16 | 7.33 | 7.40 | 7.22 | 7.27 | 7.18 | qfq | 6,352,533 | 46,348,224 | -1.09% |
| 2024-01-15 | 7.39 | 7.44 | 7.31 | 7.35 | 7.26 | qfq | 5,781,326 | 42,648,514 | -0.14% |
| 2024-01-12 | 7.38 | 7.52 | 7.35 | 7.36 | 7.27 | qfq | 5,390,648 | 39,995,502 | -0.81% |
| 2024-01-11 | 7.32 | 7.42 | 7.30 | 7.42 | 7.33 | qfq | 5,316,101 | 39,231,265 | 1.50% |
| 2024-01-10 | 7.33 | 7.37 | 7.23 | 7.31 | 7.22 | qfq | 5,686,708 | 41,632,926 | -0.54% |
| 2024-01-09 | 7.36 | 7.41 | 7.27 | 7.35 | 7.26 | qfq | 5,533,653 | 40,632,896 | 0.14% |
| 2024-01-08 | 7.58 | 7.59 | 7.34 | 7.34 | 7.25 | qfq | 7,396,128 | 54,987,537 | -3.42% |
| 2024-01-05 | 7.76 | 7.77 | 7.57 | 7.60 | 7.51 | qfq | 4,740,415 | 36,290,893 | -1.81% |
| 2024-01-04 | 7.77 | 7.78 | 7.70 | 7.74 | 7.65 | qfq | 4,398,292 | 34,023,756 | -0.26% |
| 2024-01-03 | 7.77 | 7.78 | 7.70 | 7.76 | 7.67 | qfq | 5,349,967 | 41,414,267 | -0.13% |
| 2024-01-02 | 7.67 | 7.80 | 7.67 | 7.77 | 7.68 | qfq | 8,883,302 | 68,896,409 | 1.30% |
| 2023-12-29 | 7.63 | 7.69 | 7.61 | 7.67 | 7.58 | qfq | 7,284,448 | 55,748,497 | 0.39% |
| 2023-12-28 | 7.51 | 7.68 | 7.31 | 7.64 | 7.55 | qfq | 11,732,062 | 88,577,353 | 0.13% |
| 2023-12-27 | 7.77 | 7.89 | 7.57 | 7.63 | 7.54 | qfq | 10,979,548 | 84,489,959 | 1.19% |
| 2023-12-26 | 7.53 | 7.65 | 7.51 | 7.54 | 7.45 | qfq | 4,383,697 | 33,181,361 | -0.40% |
| 2023-12-25 | 7.65 | 7.65 | 7.53 | 7.57 | 7.48 | qfq | 5,301,747 | 40,127,548 | -1.05% |
| 2023-12-22 | 7.88 | 7.88 | 7.63 | 7.65 | 7.56 | qfq | 14,856,001 | 114,892,176 | -3.53% |
| 2023-12-21 | 7.94 | 8.07 | 7.87 | 7.93 | 7.84 | qfq | 13,710,627 | 108,987,144 | 0.25% |
| 2023-12-20 | 7.97 | 8.11 | 7.90 | 7.91 | 7.82 | qfq | 6,049,524 | 48,257,394 | -0.63% |
| 2023-12-19 | 8.04 | 8.04 | 7.88 | 7.96 | 7.86 | qfq | 7,545,047 | 60,042,981 | -1.00% |
| 2023-12-18 | 8.12 | 8.22 | 8.01 | 8.04 | 7.94 | qfq | 7,413,360 | 60,044,032 | -1.71% |
| 2023-12-15 | 8.15 | 8.23 | 8.10 | 8.18 | 8.08 | qfq | 5,898,335 | 48,169,070 | 0.25% |
| 2023-12-14 | 8.17 | 8.24 | 8.13 | 8.16 | 8.06 | qfq | 7,253,603 | 59,326,285 | 0.12% |
| 2023-12-13 | 8.20 | 8.27 | 8.11 | 8.15 | 8.05 | qfq | 8,319,067 | 68,125,497 | -0.97% |
| 2023-12-12 | 8.24 | 8.29 | 8.15 | 8.23 | 8.13 | qfq | 6,787,006 | 55,641,096 | -0.24% |
| 2023-12-11 | 8.08 | 8.28 | 8.00 | 8.25 | 8.15 | qfq | 14,090,877 | 115,265,244 | 1.85% |
| 2023-12-08 | 8.51 | 8.62 | 8.08 | 8.10 | 8.00 | qfq | 26,135,880 | 217,375,658 | -2.53% |
| 2023-12-07 | 8.32 | 8.39 | 8.22 | 8.31 | 8.21 | qfq | 8,926,660 | 74,068,912 | -0.72% |
| 2023-12-06 | 8.21 | 8.42 | 8.18 | 8.37 | 8.27 | qfq | 9,557,062 | 79,591,302 | 1.95% |
| 2023-12-05 | 8.31 | 8.35 | 8.21 | 8.21 | 8.11 | qfq | 7,936,627 | 65,849,622 | -1.32% |
| 2023-12-04 | 8.48 | 8.48 | 8.30 | 8.32 | 8.22 | qfq | 15,722,898 | 131,316,331 | -2.12% |
| 2023-12-01 | 8.50 | 8.68 | 8.48 | 8.50 | 8.40 | qfq | 12,105,460 | 103,798,933 | -0.93% |
| 2023-11-30 | 8.61 | 8.81 | 8.47 | 8.58 | 8.48 | qfq | 15,805,635 | 135,714,179 | -0.35% |
| 2023-11-29 | 8.50 | 8.67 | 8.46 | 8.61 | 8.51 | qfq | 12,423,266 | 106,608,487 | 1.06% |
| 2023-11-28 | 8.37 | 8.54 | 8.34 | 8.52 | 8.42 | qfq | 11,348,618 | 96,310,363 | 1.07% |
| 2023-11-27 | 8.32 | 8.54 | 8.32 | 8.43 | 8.33 | qfq | 12,657,426 | 106,911,652 | 1.08% |
| 2023-11-24 | 8.32 | 8.39 | 8.30 | 8.34 | 8.24 | qfq | 6,360,391 | 53,129,294 | 0.00% |
| 2023-11-23 | 8.28 | 8.35 | 8.26 | 8.34 | 8.24 | qfq | 5,609,247 | 46,607,163 | 0.72% |
| 2023-11-22 | 8.30 | 8.36 | 8.27 | 8.28 | 8.18 | qfq | 5,215,367 | 43,370,944 | -0.36% |
| 2023-11-21 | 8.43 | 8.43 | 8.30 | 8.31 | 8.21 | qfq | 9,397,149 | 78,382,967 | -1.31% |
| 2023-11-20 | 8.35 | 8.42 | 8.30 | 8.42 | 8.32 | qfq | 8,315,561 | 69,687,615 | 0.84% |
| 2023-11-17 | 8.32 | 8.37 | 8.30 | 8.35 | 8.25 | qfq | 3,642,234 | 30,381,617 | 0.36% |
| 2023-11-16 | 8.34 | 8.40 | 8.30 | 8.32 | 8.22 | qfq | 4,622,308 | 38,584,773 | -0.48% |
| 2023-11-15 | 8.39 | 8.43 | 8.30 | 8.36 | 8.26 | qfq | 7,611,607 | 63,493,110 | -0.24% |
| 2023-11-14 | 8.29 | 8.40 | 8.25 | 8.38 | 8.28 | qfq | 8,170,280 | 68,353,384 | 1.09% |
| 2023-11-13 | 8.30 | 8.32 | 8.21 | 8.29 | 8.19 | qfq | 6,231,586 | 51,464,852 | -0.12% |
| 2023-11-10 | 8.30 | 8.42 | 8.28 | 8.30 | 8.20 | qfq | 8,336,760 | 69,535,469 | 0.24% |
| 2023-11-09 | 8.23 | 8.33 | 8.22 | 8.28 | 8.18 | qfq | 7,326,582 | 60,752,650 | 0.36% |
| 2023-11-08 | 8.19 | 8.30 | 8.15 | 8.25 | 8.15 | qfq | 7,905,386 | 65,085,410 | 0.49% |
| 2023-11-07 | 8.19 | 8.27 | 8.12 | 8.21 | 8.11 | qfq | 7,976,933 | 65,353,633 | -0.12% |
| 2023-11-06 | 8.17 | 8.23 | 8.12 | 8.22 | 8.12 | qfq | 9,389,030 | 76,648,113 | 0.98% |
| 2023-11-03 | 8.11 | 8.16 | 8.10 | 8.14 | 8.04 | qfq | 4,460,261 | 36,288,861 | 0.74% |
| 2023-11-02 | 8.18 | 8.22 | 8.05 | 8.08 | 7.98 | qfq | 4,987,137 | 40,541,236 | -1.34% |
| 2023-11-01 | 8.18 | 8.19 | 8.11 | 8.19 | 8.09 | qfq | 4,076,526 | 33,244,070 | 0.61% |
| 2023-10-31 | 8.16 | 8.16 | 8.10 | 8.14 | 8.04 | qfq | 4,014,037 | 32,623,561 | 0.00% |
| 2023-10-30 | 8.04 | 8.22 | 8.04 | 8.14 | 8.04 | qfq | 8,376,783 | 68,343,768 | 0.74% |
| 2023-10-27 | 7.95 | 8.11 | 7.88 | 8.08 | 7.98 | qfq | 7,329,006 | 58,813,454 | 1.25% |
| 2023-10-26 | 8.19 | 8.24 | 7.81 | 7.98 | 7.88 | qfq | 17,891,378 | 142,475,455 | -3.97% |
| 2023-10-25 | 8.32 | 8.41 | 8.30 | 8.31 | 8.21 | qfq | 9,123,077 | 76,215,942 | 0.00% |
| 2023-10-24 | 8.22 | 8.39 | 8.20 | 8.31 | 8.21 | qfq | 5,153,269 | 42,716,591 | 1.09% |
| 2023-10-23 | 8.42 | 8.42 | 8.20 | 8.22 | 8.12 | qfq | 7,560,352 | 62,487,893 | -2.38% |
| 2023-10-20 | 8.63 | 8.69 | 8.37 | 8.42 | 8.32 | qfq | 15,907,539 | 135,033,890 | -4.21% |
| 2023-10-19 | 9.14 | 9.17 | 8.78 | 8.79 | 8.68 | qfq | 19,978,582 | 179,582,945 | -3.72% |
| 2023-10-18 | 9.05 | 9.40 | 9.05 | 9.13 | 9.02 | qfq | 37,294,036 | 343,059,589 | 3.28% |
| 2023-10-17 | 8.89 | 8.89 | 8.79 | 8.84 | 8.73 | qfq | 3,547,442 | 31,278,637 | -0.67% |
| 2023-10-16 | 8.82 | 8.95 | 8.78 | 8.90 | 8.79 | qfq | 8,134,075 | 72,273,634 | 1.37% |
| 2023-10-13 | 8.88 | 8.88 | 8.76 | 8.78 | 8.67 | qfq | 3,553,566 | 31,268,996 | -0.90% |
| 2023-10-12 | 8.85 | 8.88 | 8.80 | 8.86 | 8.75 | qfq | 3,643,631 | 32,228,282 | 0.45% |
| 2023-10-11 | 8.83 | 8.84 | 8.79 | 8.82 | 8.71 | qfq | 2,885,580 | 25,435,327 | 0.11% |
| 2023-10-10 | 8.85 | 8.85 | 8.80 | 8.81 | 8.70 | qfq | 3,267,793 | 28,816,249 | -0.11% |
| 2023-10-09 | 8.73 | 8.86 | 8.69 | 8.82 | 8.71 | qfq | 5,749,535 | 50,442,938 | 1.03% |
| 2023-09-28 | 8.72 | 8.75 | 8.69 | 8.73 | 8.63 | qfq | 3,479,564 | 30,345,916 | 0.11% |
| 2023-09-27 | 8.74 | 8.77 | 8.71 | 8.72 | 8.62 | qfq | 3,395,441 | 29,632,979 | -0.23% |
| 2023-09-26 | 8.77 | 8.80 | 8.73 | 8.74 | 8.64 | qfq | 2,942,904 | 25,770,423 | -0.79% |
| 2023-09-25 | 8.81 | 8.86 | 8.77 | 8.81 | 8.70 | qfq | 3,032,396 | 26,747,679 | -0.11% |
| 2023-09-22 | 8.73 | 8.82 | 8.69 | 8.82 | 8.71 | qfq | 4,030,088 | 35,368,464 | 0.57% |
| 2023-09-21 | 8.87 | 8.91 | 8.76 | 8.77 | 8.67 | qfq | 6,469,898 | 57,023,323 | -1.79% |
| 2023-09-20 | 9.04 | 9.06 | 8.91 | 8.93 | 8.82 | qfq | 5,987,365 | 53,798,344 | -1.54% |
| 2023-09-19 | 8.85 | 9.07 | 8.82 | 9.07 | 8.96 | qfq | 14,246,478 | 127,962,479 | 2.60% |
| 2023-09-18 | 8.83 | 8.87 | 8.78 | 8.84 | 8.73 | qfq | 3,053,257 | 26,954,917 | -0.11% |
| 2023-09-15 | 8.83 | 8.89 | 8.80 | 8.85 | 8.74 | qfq | 2,626,129 | 23,229,144 | 0.45% |
| 2023-09-14 | 8.93 | 8.93 | 8.81 | 8.81 | 8.70 | qfq | 3,456,075 | 30,543,198 | -1.45% |
| 2023-09-13 | 8.87 | 8.94 | 8.80 | 8.94 | 8.83 | qfq | 6,375,458 | 56,546,654 | 0.45% |
| 2023-09-12 | 8.88 | 8.92 | 8.86 | 8.90 | 8.79 | qfq | 3,189,245 | 28,376,906 | 0.11% |
| 2023-09-11 | 8.84 | 8.90 | 8.80 | 8.89 | 8.78 | qfq | 4,479,010 | 39,729,856 | 0.79% |
| 2023-09-08 | 8.75 | 8.85 | 8.75 | 8.82 | 8.71 | qfq | 2,954,524 | 26,033,877 | 0.11% |
| 2023-09-07 | 8.91 | 8.94 | 8.80 | 8.81 | 8.70 | qfq | 5,915,835 | 52,414,233 | -0.90% |
| 2023-09-06 | 8.92 | 8.94 | 8.85 | 8.89 | 8.78 | qfq | 4,214,684 | 37,419,173 | -0.22% |
| 2023-09-05 | 8.93 | 8.95 | 8.86 | 8.91 | 8.80 | qfq | 4,059,544 | 36,151,255 | -0.22% |
| 2023-09-04 | 8.86 | 8.93 | 8.84 | 8.93 | 8.82 | qfq | 5,428,086 | 48,289,227 | 1.13% |
| 2023-09-01 | 8.85 | 8.88 | 8.81 | 8.83 | 8.72 | qfq | 3,804,031 | 33,636,455 | 0.00% |
| 2023-08-31 | 8.92 | 8.94 | 8.81 | 8.83 | 8.72 | qfq | 4,747,849 | 42,031,142 | -1.12% |
| 2023-08-30 | 9.00 | 9.01 | 8.91 | 8.93 | 8.82 | qfq | 5,698,089 | 51,022,722 | -0.89% |
| 2023-08-29 | 8.92 | 9.02 | 8.86 | 9.01 | 8.90 | qfq | 7,870,919 | 70,365,566 | 0.78% |
| 2023-08-28 | 9.21 | 9.32 | 8.93 | 8.94 | 8.83 | qfq | 12,985,531 | 117,964,812 | -0.67% |
| 2023-08-25 | 8.93 | 9.09 | 8.89 | 9.00 | 8.89 | qfq | 8,703,697 | 78,386,750 | 0.56% |
| 2023-08-24 | 8.93 | 8.98 | 8.75 | 8.95 | 8.84 | qfq | 6,740,019 | 59,886,315 | 0.45% |
| 2023-08-23 | 8.90 | 8.98 | 8.84 | 8.91 | 8.80 | qfq | 4,837,108 | 43,156,807 | 0.00% |
| 2023-08-22 | 8.86 | 8.94 | 8.80 | 8.91 | 8.80 | qfq | 5,540,319 | 49,114,782 | 0.68% |
| 2023-08-21 | 8.90 | 9.00 | 8.83 | 8.85 | 8.74 | qfq | 5,640,540 | 50,295,674 | -1.34% |
| 2023-08-18 | 9.06 | 9.10 | 8.96 | 8.97 | 8.86 | qfq | 6,008,200 | 54,159,961 | -1.54% |
| 2023-08-17 | 9.02 | 9.11 | 8.96 | 9.11 | 9.00 | qfq | 6,518,203 | 58,886,183 | 0.33% |
| 2023-08-16 | 9.03 | 9.15 | 8.96 | 9.08 | 8.97 | qfq | 5,774,537 | 52,355,529 | 0.11% |
| 2023-08-15 | 9.11 | 9.17 | 9.02 | 9.07 | 8.96 | qfq | 5,605,010 | 50,968,333 | -0.44% |
| 2023-08-14 | 9.02 | 9.11 | 8.89 | 9.11 | 9.00 | qfq | 8,100,734 | 72,991,193 | 0.00% |
| 2023-08-11 | 9.28 | 9.30 | 9.10 | 9.11 | 9.00 | qfq | 14,469,340 | 132,516,795 | -2.36% |
| 2023-08-10 | 9.30 | 9.43 | 9.26 | 9.33 | 9.22 | qfq | 11,253,084 | 105,113,508 | 0.32% |
| 2023-08-09 | 9.46 | 9.48 | 9.27 | 9.30 | 9.19 | qfq | 15,234,740 | 142,425,460 | -2.21% |
| 2023-08-08 | 9.43 | 9.52 | 9.30 | 9.51 | 9.40 | qfq | 23,874,094 | 225,127,186 | 0.21% |
| 2023-08-07 | 9.28 | 9.58 | 9.28 | 9.49 | 9.38 | qfq | 35,581,003 | 336,162,743 | 2.93% |
| 2023-08-04 | 9.28 | 9.32 | 9.20 | 9.22 | 9.11 | qfq | 12,379,504 | 114,390,437 | -1.07% |
| 2023-08-03 | 9.27 | 9.37 | 9.25 | 9.32 | 9.21 | qfq | 9,219,547 | 85,786,931 | 0.43% |
| 2023-08-02 | 9.30 | 9.33 | 9.25 | 9.28 | 9.17 | qfq | 10,106,573 | 93,782,651 | -0.54% |
| 2023-08-01 | 9.36 | 9.40 | 9.30 | 9.33 | 9.22 | qfq | 14,985,542 | 139,888,518 | -1.37% |
| 2023-07-31 | 9.25 | 9.48 | 9.25 | 9.46 | 9.35 | qfq | 29,121,518 | 273,658,181 | 3.28% |
| 2023-07-28 | 9.11 | 9.20 | 9.09 | 9.16 | 9.05 | qfq | 9,829,504 | 89,970,001 | 0.33% |
| 2023-07-27 | 9.25 | 9.26 | 9.11 | 9.13 | 9.02 | qfq | 13,964,244 | 128,190,406 | -1.83% |
| 2023-07-26 | 9.22 | 9.32 | 9.14 | 9.30 | 9.19 | qfq | 15,973,157 | 147,693,780 | 0.65% |
| 2023-07-25 | 9.27 | 9.30 | 9.19 | 9.24 | 9.13 | qfq | 16,674,839 | 154,095,416 | 0.22% |
| 2023-07-24 | 9.26 | 9.36 | 9.21 | 9.22 | 9.11 | qfq | 22,941,476 | 212,698,446 | -2.64% |
| 2023-07-21 | 9.42 | 9.72 | 9.42 | 9.47 | 9.36 | qfq | 32,424,008 | 309,469,242 | 0.74% |
| 2023-07-20 | 9.67 | 9.75 | 9.39 | 9.40 | 9.29 | qfq | 29,279,231 | 279,161,011 | -1.47% |
| 2023-07-19 | 9.51 | 9.69 | 9.47 | 9.54 | 9.43 | qfq | 47,415,164 | 453,621,568 | -1.95% |
| 2023-07-18 | 10.06 | 10.09 | 9.65 | 9.73 | 9.61 | qfq | 78,066,211 | 770,321,699 | 6.11% |