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
四川美丰000731.SZ
最近收盘价5.782026-07-17
最近交易日2026-07-17
成交量（股）10,287,399
成交额（元）60,184,283
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-11 | 2025-10-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-16 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.1701575 | — | — | — | 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 | 5.89 | 6.04 | 5.74 | 5.78 | 5.78 | qfq | 10,287,399 | 60,184,283 | -1.87% |
| 2026-07-16 | 5.82 | 5.94 | 5.68 | 5.89 | 5.89 | qfq | 11,143,286 | 65,036,680 | 1.03% |
| 2026-07-15 | 5.65 | 5.91 | 5.62 | 5.83 | 5.83 | qfq | 9,989,107 | 58,014,873 | 0.52% |
| 2026-07-14 | 5.75 | 5.89 | 5.68 | 5.80 | 5.80 | qfq | 10,896,482 | 62,884,678 | 0.17% |
| 2026-07-13 | 5.71 | 6.05 | 5.69 | 5.79 | 5.79 | qfq | 17,444,394 | 102,915,460 | -0.17% |
| 2026-07-10 | 5.77 | 5.86 | 5.52 | 5.80 | 5.80 | qfq | 15,117,902 | 86,359,470 | -0.17% |
| 2026-07-09 | 5.60 | 5.82 | 5.42 | 5.81 | 5.81 | qfq | 19,708,764 | 112,114,952 | 3.75% |
| 2026-07-08 | 5.42 | 5.66 | 5.39 | 5.60 | 5.60 | qfq | 14,341,465 | 79,695,409 | 3.51% |
| 2026-07-07 | 5.33 | 5.43 | 5.25 | 5.41 | 5.41 | qfq | 9,277,039 | 49,486,947 | 0.74% |
| 2026-07-06 | 5.28 | 5.46 | 5.25 | 5.37 | 5.37 | qfq | 7,719,200 | 41,423,184 | 1.70% |
| 2026-07-03 | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | qfq | 5,957,579 | 31,423,184 | 0.38% |
| 2026-07-02 | 5.22 | 5.32 | 5.15 | 5.26 | 5.26 | qfq | 7,126,667 | 37,453,806 | 0.77% |
| 2026-07-01 | 5.11 | 5.32 | 5.06 | 5.22 | 5.22 | qfq | 8,899,007 | 46,480,233 | 2.15% |
| 2026-06-30 | 5.19 | 5.22 | 5.07 | 5.11 | 5.11 | qfq | 8,671,573 | 44,477,598 | -2.11% |
| 2026-06-29 | 5.42 | 5.54 | 5.09 | 5.22 | 5.22 | qfq | 10,684,276 | 56,073,590 | 0.19% |
| 2026-06-26 | 5.23 | 5.38 | 5.13 | 5.21 | 5.21 | qfq | 10,824,852 | 56,603,236 | -0.95% |
| 2026-06-25 | 5.36 | 5.41 | 5.20 | 5.26 | 5.26 | qfq | 8,890,638 | 46,807,275 | -2.59% |
| 2026-06-24 | 5.55 | 5.62 | 5.38 | 5.40 | 5.40 | qfq | 8,937,200 | 48,637,029 | -3.57% |
| 2026-06-23 | 5.59 | 5.76 | 5.57 | 5.60 | 5.60 | qfq | 8,476,420 | 48,015,523 | -0.71% |
| 2026-06-22 | 5.46 | 5.66 | 5.31 | 5.64 | 5.64 | qfq | 8,453,801 | 46,508,467 | 2.92% |
| 2026-06-18 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | qfq | 5,906,516 | 32,546,914 | -2.49% |
| 2026-06-17 | 5.82 | 5.84 | 5.58 | 5.62 | 5.62 | qfq | 8,035,800 | 45,494,559 | -3.27% |
| 2026-06-16 | 5.90 | 5.90 | 5.79 | 5.81 | 5.81 | qfq | 4,625,280 | 26,922,553 | -1.53% |
| 2026-06-15 | 5.91 | 6.01 | 5.87 | 5.90 | 5.90 | qfq | 5,364,200 | 31,787,358 | -0.17% |
| 2026-06-12 | 5.87 | 5.97 | 5.74 | 5.91 | 5.91 | qfq | 8,119,300 | 47,604,739 | 0.51% |
| 2026-06-11 | 5.78 | 5.94 | 5.74 | 5.88 | 5.88 | qfq | 8,439,900 | 49,238,461 | 1.73% |
| 2026-06-10 | 5.83 | 5.87 | 5.70 | 5.78 | 5.78 | qfq | 5,012,600 | 28,892,357 | -1.20% |
| 2026-06-09 | 5.99 | 6.01 | 5.81 | 5.85 | 5.85 | qfq | 7,433,028 | 43,725,386 | -2.34% |
| 2026-06-08 | 5.88 | 6.09 | 5.83 | 5.99 | 5.99 | qfq | 8,860,328 | 52,825,919 | 0.84% |
| 2026-06-05 | 5.91 | 6.01 | 5.84 | 5.94 | 5.94 | qfq | 6,233,800 | 36,913,452 | 0.34% |
| 2026-06-04 | 6.07 | 6.07 | 5.87 | 5.92 | 5.92 | qfq | 6,345,102 | 37,644,542 | -2.63% |
| 2026-06-03 | 6.08 | 6.09 | 5.99 | 6.08 | 6.08 | qfq | 4,680,000 | 28,267,701 | 0.00% |
| 2026-06-02 | 6.18 | 6.19 | 6.03 | 6.08 | 6.08 | qfq | 6,000,890 | 36,448,920 | -1.46% |
| 2026-06-01 | 6.06 | 6.20 | 6.00 | 6.17 | 6.17 | qfq | 6,904,343 | 42,393,133 | 1.82% |
| 2026-05-29 | 6.03 | 6.12 | 6.03 | 6.06 | 6.06 | qfq | 6,098,220 | 37,035,354 | 0.17% |
| 2026-05-28 | 5.98 | 6.07 | 5.95 | 6.05 | 6.05 | qfq | 5,718,825 | 34,472,261 | 0.83% |
| 2026-05-27 | 6.09 | 6.09 | 5.92 | 6.00 | 6.00 | qfq | 7,139,762 | 42,747,107 | -0.99% |
| 2026-05-26 | 6.15 | 6.17 | 6.01 | 6.06 | 6.06 | qfq | 10,163,462 | 61,794,974 | -2.42% |
| 2026-05-25 | 6.32 | 6.33 | 6.15 | 6.21 | 6.21 | qfq | 7,403,500 | 46,093,978 | -1.90% |
| 2026-05-22 | 6.25 | 6.36 | 6.20 | 6.33 | 6.33 | qfq | 8,266,554 | 52,073,439 | 0.96% |
| 2026-05-21 | 6.26 | 6.32 | 6.23 | 6.27 | 6.27 | qfq | 11,419,200 | 71,599,379 | 0.32% |
| 2026-05-20 | 6.39 | 6.39 | 6.19 | 6.25 | 6.25 | qfq | 9,467,397 | 59,135,349 | -2.34% |
| 2026-05-19 | 6.49 | 6.50 | 6.34 | 6.40 | 6.40 | qfq | 9,034,302 | 57,751,461 | -1.39% |
| 2026-05-18 | 6.53 | 6.54 | 6.38 | 6.49 | 6.49 | qfq | 9,624,500 | 61,882,645 | -0.76% |
| 2026-05-15 | 6.61 | 6.63 | 6.51 | 6.54 | 6.54 | qfq | 9,993,400 | 65,635,451 | -0.76% |
| 2026-05-14 | 6.72 | 6.73 | 6.59 | 6.59 | 6.59 | qfq | 10,730,498 | 71,073,190 | -1.79% |
| 2026-05-13 | 6.70 | 6.74 | 6.66 | 6.71 | 6.71 | qfq | 8,088,828 | 54,194,005 | 0.15% |
| 2026-05-12 | 6.85 | 6.87 | 6.68 | 6.70 | 6.70 | qfq | 13,311,100 | 89,811,198 | -2.05% |
| 2026-05-11 | 6.92 | 6.93 | 6.83 | 6.84 | 6.84 | qfq | 11,444,500 | 78,548,528 | -0.87% |
| 2026-05-08 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | qfq | 10,175,700 | 70,124,099 | 0.00% |
| 2026-05-07 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | qfq | 22,606,700 | 156,814,438 | -3.23% |
| 2026-05-06 | 7.26 | 7.26 | 7.02 | 7.13 | 7.13 | qfq | 15,514,117 | 109,913,411 | -1.52% |
| 2026-04-30 | 7.33 | 7.43 | 7.21 | 7.24 | 7.24 | qfq | 11,709,006 | 85,382,291 | -0.69% |
| 2026-04-29 | 7.20 | 7.33 | 7.12 | 7.29 | 7.29 | qfq | 15,739,570 | 114,426,682 | 1.39% |
| 2026-04-28 | 7.00 | 7.26 | 6.95 | 7.19 | 7.19 | qfq | 22,817,350 | 163,172,625 | 0.98% |
| 2026-04-27 | 7.18 | 7.26 | 7.04 | 7.12 | 7.12 | qfq | 17,601,300 | 125,247,259 | -2.20% |
| 2026-04-24 | 7.26 | 7.45 | 7.16 | 7.28 | 7.28 | qfq | 28,814,706 | 211,065,744 | 1.39% |
| 2026-04-23 | 7.25 | 7.33 | 7.09 | 7.18 | 7.18 | qfq | 15,473,997 | 111,261,643 | -1.10% |
| 2026-04-22 | 7.27 | 7.37 | 7.18 | 7.26 | 7.26 | qfq | 17,346,700 | 125,856,028 | -1.09% |
| 2026-04-21 | 7.06 | 7.47 | 6.99 | 7.34 | 7.34 | qfq | 29,406,359 | 213,571,078 | 3.53% |
| 2026-04-20 | 7.10 | 7.16 | 7.01 | 7.09 | 7.09 | qfq | 11,126,000 | 78,669,318 | -0.98% |
| 2026-04-17 | 7.07 | 7.18 | 6.97 | 7.16 | 7.16 | qfq | 15,822,900 | 112,227,281 | 1.27% |
| 2026-04-16 | 6.95 | 7.11 | 6.86 | 7.07 | 7.07 | qfq | 19,892,230 | 139,431,159 | 1.58% |
| 2026-04-15 | 7.09 | 7.09 | 6.88 | 6.96 | 6.96 | qfq | 18,414,699 | 127,782,429 | -2.11% |
| 2026-04-14 | 7.17 | 7.20 | 7.02 | 7.11 | 7.11 | qfq | 17,673,000 | 125,112,468 | -1.39% |
| 2026-04-13 | 7.18 | 7.27 | 7.03 | 7.21 | 7.21 | qfq | 21,933,200 | 156,818,434 | 1.98% |
| 2026-04-10 | 7.18 | 7.22 | 7.06 | 7.07 | 7.07 | qfq | 17,601,500 | 125,576,949 | -1.26% |
| 2026-04-09 | 7.19 | 7.23 | 7.08 | 7.16 | 7.16 | qfq | 21,161,600 | 151,363,499 | -0.14% |
| 2026-04-08 | 7.20 | 7.25 | 7.08 | 7.17 | 7.17 | qfq | 33,613,800 | 240,446,400 | -3.11% |
| 2026-04-07 | 6.91 | 7.44 | 6.87 | 7.40 | 7.40 | qfq | 37,702,142 | 273,057,620 | 7.40% |
| 2026-04-03 | 7.29 | 7.30 | 6.80 | 6.89 | 6.89 | qfq | 29,416,200 | 204,129,146 | -5.23% |
| 2026-04-02 | 7.32 | 7.40 | 7.19 | 7.27 | 7.27 | qfq | 17,296,408 | 126,072,155 | -0.14% |
| 2026-04-01 | 7.38 | 7.45 | 7.22 | 7.28 | 7.28 | qfq | 18,838,432 | 137,510,334 | 0.69% |
| 2026-03-31 | 7.63 | 7.68 | 7.23 | 7.23 | 7.23 | qfq | 27,577,720 | 203,701,867 | -5.49% |
| 2026-03-30 | 7.84 | 7.95 | 7.61 | 7.65 | 7.65 | qfq | 29,053,898 | 224,382,011 | -1.54% |
| 2026-03-27 | 7.71 | 7.99 | 7.71 | 7.77 | 7.77 | qfq | 36,003,528 | 281,662,748 | 1.04% |
| 2026-03-26 | 7.71 | 8.10 | 7.64 | 7.69 | 7.69 | qfq | 52,200,443 | 409,098,659 | 2.95% |
| 2026-03-25 | 7.26 | 7.67 | 7.13 | 7.47 | 7.47 | qfq | 31,198,447 | 231,274,176 | 2.33% |
| 2026-03-24 | 7.39 | 7.47 | 7.09 | 7.30 | 7.30 | qfq | 33,104,459 | 238,699,575 | -0.68% |
| 2026-03-23 | 7.66 | 7.86 | 7.29 | 7.35 | 7.35 | qfq | 39,321,464 | 296,894,057 | -2.78% |
| 2026-03-20 | 7.55 | 7.90 | 7.40 | 7.56 | 7.56 | qfq | 49,868,384 | 382,219,945 | 0.93% |
| 2026-03-19 | 7.97 | 8.06 | 7.47 | 7.49 | 7.49 | qfq | 48,933,325 | 379,058,982 | -1.71% |
| 2026-03-18 | 7.84 | 7.88 | 7.52 | 7.62 | 7.62 | qfq | 38,320,429 | 291,850,606 | -2.81% |
| 2026-03-17 | 7.83 | 8.18 | 7.78 | 7.84 | 7.84 | qfq | 52,998,444 | 420,434,692 | -3.45% |
| 2026-03-16 | 8.27 | 8.63 | 7.95 | 8.12 | 8.12 | qfq | 71,582,861 | 592,885,454 | -0.25% |
| 2026-03-13 | 8.20 | 8.56 | 8.06 | 8.14 | 8.14 | qfq | 78,085,110 | 646,785,896 | 2.39% |
| 2026-03-12 | 8.00 | 8.12 | 7.80 | 7.95 | 7.95 | qfq | 50,003,503 | 399,406,161 | 0.38% |
| 2026-03-11 | 7.89 | 8.03 | 7.78 | 7.92 | 7.92 | qfq | 44,244,978 | 349,866,934 | 1.41% |
| 2026-03-10 | 7.78 | 7.89 | 7.61 | 7.81 | 7.81 | qfq | 43,479,696 | 338,448,905 | -2.25% |
| 2026-03-09 | 8.38 | 8.51 | 7.92 | 7.99 | 7.99 | qfq | 83,325,506 | 683,136,691 | 1.91% |
| 2026-03-06 | 7.49 | 7.89 | 7.43 | 7.84 | 7.84 | qfq | 56,462,628 | 435,187,025 | 3.98% |
| 2026-03-05 | 7.79 | 7.91 | 7.48 | 7.54 | 7.54 | qfq | 60,257,498 | 456,132,771 | -3.21% |
| 2026-03-04 | 7.70 | 8.00 | 7.63 | 7.79 | 7.79 | qfq | 69,949,322 | 546,270,031 | 0.65% |
| 2026-03-03 | 8.32 | 8.44 | 7.74 | 7.74 | 7.74 | qfq | 118,414,670 | 948,354,957 | -10.00% |
| 2026-03-02 | 8.33 | 8.68 | 8.33 | 8.60 | 8.60 | qfq | 158,265,212 | 1,360,831,248 | 9.00% |
| 2026-02-27 | 7.16 | 7.89 | 7.12 | 7.89 | 7.89 | qfq | 62,364,662 | 477,176,425 | 10.04% |
| 2026-02-26 | 7.15 | 7.25 | 7.08 | 7.17 | 7.17 | qfq | 12,109,464 | 86,726,405 | 0.28% |
| 2026-02-25 | 7.11 | 7.27 | 7.08 | 7.15 | 7.15 | qfq | 18,633,169 | 133,846,450 | 1.13% |
| 2026-02-24 | 6.89 | 7.09 | 6.88 | 7.07 | 7.07 | qfq | 13,735,570 | 96,497,742 | 3.67% |
| 2026-02-13 | 6.87 | 6.92 | 6.80 | 6.82 | 6.82 | qfq | 6,526,400 | 44,720,583 | -1.16% |
| 2026-02-12 | 6.95 | 6.96 | 6.86 | 6.90 | 6.90 | qfq | 7,598,852 | 52,494,256 | -0.72% |
| 2026-02-11 | 6.90 | 7.02 | 6.87 | 6.95 | 6.95 | qfq | 6,900,708 | 48,091,546 | 0.43% |
| 2026-02-10 | 7.00 | 7.00 | 6.90 | 6.92 | 6.92 | qfq | 5,984,200 | 41,442,514 | -0.86% |
| 2026-02-09 | 6.90 | 6.99 | 6.88 | 6.98 | 6.98 | qfq | 11,351,598 | 78,940,358 | 1.75% |
| 2026-02-06 | 6.85 | 6.94 | 6.80 | 6.86 | 6.86 | qfq | 6,799,800 | 46,831,357 | 0.15% |
| 2026-02-05 | 6.88 | 6.96 | 6.83 | 6.85 | 6.85 | qfq | 9,289,200 | 63,960,660 | -0.58% |
| 2026-02-04 | 6.73 | 6.90 | 6.71 | 6.89 | 6.89 | qfq | 8,643,655 | 59,035,530 | 2.23% |
| 2026-02-03 | 6.73 | 6.76 | 6.66 | 6.74 | 6.74 | qfq | 7,322,901 | 49,163,728 | 0.75% |
| 2026-02-02 | 6.88 | 6.94 | 6.69 | 6.69 | 6.69 | qfq | 17,604,839 | 119,844,460 | -5.77% |
| 2026-01-30 | 6.95 | 7.12 | 6.94 | 7.10 | 7.10 | qfq | 19,354,701 | 136,398,354 | 1.87% |
| 2026-01-29 | 6.96 | 7.02 | 6.93 | 6.97 | 6.97 | qfq | 10,279,037 | 71,634,273 | 0.14% |
| 2026-01-28 | 6.93 | 7.04 | 6.90 | 6.96 | 6.96 | qfq | 10,832,239 | 75,654,258 | 0.43% |
| 2026-01-27 | 6.94 | 7.00 | 6.80 | 6.93 | 6.93 | qfq | 8,664,926 | 59,684,133 | -0.86% |
| 2026-01-26 | 6.94 | 7.02 | 6.90 | 6.99 | 6.99 | qfq | 9,964,505 | 69,375,024 | 0.72% |
| 2026-01-23 | 6.91 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 8,720,180 | 60,289,465 | 0.43% |
| 2026-01-22 | 6.77 | 6.92 | 6.75 | 6.91 | 6.91 | qfq | 10,056,812 | 69,139,710 | 2.07% |
| 2026-01-21 | 6.80 | 6.81 | 6.72 | 6.77 | 6.77 | qfq | 5,529,178 | 37,407,876 | -0.44% |
| 2026-01-20 | 6.70 | 6.83 | 6.69 | 6.80 | 6.80 | qfq | 13,468,975 | 91,080,456 | 1.64% |
| 2026-01-19 | 6.58 | 6.70 | 6.58 | 6.69 | 6.69 | qfq | 7,074,448 | 47,126,717 | 1.06% |
| 2026-01-16 | 6.66 | 6.67 | 6.58 | 6.62 | 6.62 | qfq | 7,496,857 | 49,637,922 | -0.30% |
| 2026-01-15 | 6.62 | 6.68 | 6.61 | 6.64 | 6.64 | qfq | 5,456,607 | 36,251,510 | 0.00% |
| 2026-01-14 | 6.68 | 6.68 | 6.60 | 6.64 | 6.64 | qfq | 11,000,368 | 73,082,465 | -0.30% |
| 2026-01-13 | 6.69 | 6.72 | 6.65 | 6.66 | 6.66 | qfq | 9,730,110 | 65,063,556 | -0.60% |
| 2026-01-12 | 6.69 | 6.71 | 6.64 | 6.70 | 6.70 | qfq | 7,345,141 | 49,009,017 | -0.15% |
| 2026-01-09 | 6.75 | 6.80 | 6.67 | 6.71 | 6.71 | qfq | 6,596,331 | 44,325,823 | 0.45% |
| 2026-01-08 | 6.68 | 6.69 | 6.64 | 6.68 | 6.68 | qfq | 4,475,096 | 29,847,600 | 0.15% |
| 2026-01-07 | 6.72 | 6.72 | 6.64 | 6.67 | 6.67 | qfq | 4,858,700 | 32,423,059 | -0.60% |
| 2026-01-06 | 6.60 | 6.72 | 6.56 | 6.71 | 6.71 | qfq | 8,041,495 | 53,623,507 | 1.82% |
| 2026-01-05 | 6.56 | 6.62 | 6.55 | 6.59 | 6.59 | qfq | 4,440,060 | 29,220,505 | 0.76% |
| 2025-12-31 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | qfq | 3,572,518 | 23,339,231 | -0.46% |
| 2025-12-30 | 6.57 | 6.62 | 6.50 | 6.57 | 6.57 | qfq | 4,467,801 | 29,349,262 | -0.61% |
| 2025-12-29 | 6.58 | 6.63 | 6.55 | 6.61 | 6.61 | qfq | 4,250,000 | 28,011,854 | 0.15% |
| 2025-12-26 | 6.64 | 6.65 | 6.60 | 6.60 | 6.60 | qfq | 3,249,400 | 21,514,849 | -0.15% |
| 2025-12-25 | 6.59 | 6.65 | 6.58 | 6.61 | 6.61 | qfq | 3,500,601 | 23,183,708 | 0.30% |
| 2025-12-24 | 6.58 | 6.61 | 6.53 | 6.59 | 6.59 | qfq | 3,037,291 | 19,954,212 | 0.15% |
| 2025-12-23 | 6.61 | 6.65 | 6.56 | 6.58 | 6.58 | qfq | 3,573,668 | 23,551,526 | -0.60% |
| 2025-12-22 | 6.64 | 6.66 | 6.61 | 6.62 | 6.62 | qfq | 3,239,491 | 21,471,057 | -0.30% |
| 2025-12-19 | 6.59 | 6.65 | 6.58 | 6.64 | 6.64 | qfq | 4,263,606 | 28,256,279 | 0.61% |
| 2025-12-18 | 6.51 | 6.64 | 6.49 | 6.60 | 6.60 | qfq | 6,838,800 | 45,054,132 | 0.92% |
| 2025-12-17 | 6.41 | 6.55 | 6.40 | 6.54 | 6.54 | qfq | 6,747,577 | 43,684,525 | 1.71% |
| 2025-12-16 | 6.48 | 6.48 | 6.40 | 6.43 | 6.43 | qfq | 5,031,022 | 32,316,585 | -0.77% |
| 2025-12-15 | 6.47 | 6.49 | 6.43 | 6.48 | 6.48 | qfq | 4,363,200 | 28,205,483 | 0.15% |
| 2025-12-12 | 6.52 | 6.53 | 6.47 | 6.47 | 6.47 | qfq | 6,424,819 | 41,772,571 | -0.61% |
| 2025-12-11 | 6.57 | 6.57 | 6.50 | 6.51 | 6.51 | qfq | 5,962,786 | 38,868,886 | -0.76% |
| 2025-12-10 | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | qfq | 5,055,273 | 33,091,049 | 0.15% |
| 2025-12-09 | 6.61 | 6.61 | 6.54 | 6.55 | 6.55 | qfq | 5,128,600 | 33,715,068 | -0.91% |
| 2025-12-08 | 6.67 | 6.67 | 6.58 | 6.61 | 6.61 | qfq | 6,867,000 | 45,481,453 | -0.60% |
| 2025-12-05 | 6.59 | 6.66 | 6.52 | 6.65 | 6.65 | qfq | 7,049,602 | 46,444,063 | 0.76% |
| 2025-12-04 | 6.72 | 6.72 | 6.59 | 6.60 | 6.60 | qfq | 8,210,436 | 54,457,652 | -1.79% |
| 2025-12-03 | 6.74 | 6.77 | 6.69 | 6.72 | 6.72 | qfq | 7,019,400 | 47,194,815 | -0.44% |
| 2025-12-02 | 6.74 | 6.79 | 6.70 | 6.75 | 6.75 | qfq | 5,184,499 | 34,949,577 | -0.15% |
| 2025-12-01 | 6.73 | 6.79 | 6.72 | 6.76 | 6.76 | qfq | 5,704,300 | 38,531,311 | 0.45% |
| 2025-11-28 | 6.69 | 6.75 | 6.67 | 6.73 | 6.73 | qfq | 4,473,500 | 30,063,196 | 0.60% |
| 2025-11-27 | 6.70 | 6.74 | 6.66 | 6.69 | 6.69 | qfq | 6,471,091 | 43,375,419 | 0.15% |
| 2025-11-26 | 6.70 | 6.77 | 6.65 | 6.68 | 6.68 | qfq | 6,848,802 | 45,953,120 | -0.15% |
| 2025-11-25 | 6.69 | 6.72 | 6.65 | 6.69 | 6.69 | qfq | 8,654,953 | 57,922,130 | 0.45% |
| 2025-11-24 | 6.78 | 6.79 | 6.65 | 6.66 | 6.66 | qfq | 13,762,700 | 92,161,116 | -1.04% |
| 2025-11-21 | 6.95 | 6.99 | 6.71 | 6.73 | 6.73 | qfq | 16,317,121 | 110,936,741 | -3.86% |
| 2025-11-20 | 7.04 | 7.05 | 6.96 | 7.00 | 7.00 | qfq | 6,188,000 | 43,362,846 | -0.43% |
| 2025-11-19 | 7.04 | 7.08 | 6.96 | 7.03 | 7.03 | qfq | 9,205,350 | 64,597,264 | 0.00% |
| 2025-11-18 | 7.11 | 7.16 | 6.97 | 7.03 | 7.03 | qfq | 12,238,031 | 86,081,501 | -1.54% |
| 2025-11-17 | 7.15 | 7.19 | 7.09 | 7.14 | 7.14 | qfq | 8,773,077 | 62,605,009 | -0.14% |
| 2025-11-14 | 7.21 | 7.25 | 7.15 | 7.15 | 7.15 | qfq | 9,543,696 | 68,699,082 | -0.83% |
| 2025-11-13 | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | qfq | 11,451,753 | 82,479,824 | 0.84% |
| 2025-11-12 | 7.22 | 7.24 | 7.14 | 7.15 | 7.15 | qfq | 8,382,199 | 60,108,250 | -0.69% |
| 2025-11-11 | 7.15 | 7.20 | 7.11 | 7.20 | 7.20 | qfq | 13,728,981 | 98,315,724 | 0.56% |
| 2025-11-10 | 7.23 | 7.25 | 7.14 | 7.16 | 7.16 | qfq | 15,900,165 | 114,276,388 | -0.14% |
| 2025-11-07 | 7.20 | 7.21 | 7.15 | 7.17 | 7.17 | qfq | 15,490,315 | 111,331,742 | 0.00% |
| 2025-11-06 | 7.10 | 7.24 | 7.08 | 7.17 | 7.17 | qfq | 15,567,904 | 111,512,021 | 1.41% |
| 2025-11-05 | 7.10 | 7.10 | 7.04 | 7.07 | 7.07 | qfq | 9,051,108 | 64,018,756 | 0.00% |
| 2025-11-04 | 7.00 | 7.08 | 6.94 | 7.07 | 7.07 | qfq | 15,265,325 | 107,188,670 | 1.14% |
| 2025-11-03 | 6.87 | 7.00 | 6.87 | 6.99 | 6.99 | qfq | 9,333,707 | 64,834,326 | 1.60% |
| 2025-10-31 | 6.84 | 6.90 | 6.83 | 6.88 | 6.88 | qfq | 6,635,440 | 45,559,096 | 0.58% |
| 2025-10-30 | 6.80 | 6.93 | 6.76 | 6.84 | 6.84 | qfq | 10,332,368 | 70,837,189 | 0.44% |
| 2025-10-29 | 6.83 | 6.85 | 6.73 | 6.81 | 6.81 | qfq | 6,497,700 | 44,009,495 | -0.29% |
| 2025-10-28 | 6.80 | 6.88 | 6.78 | 6.83 | 6.83 | qfq | 6,561,700 | 44,891,177 | -0.73% |
| 2025-10-27 | 6.86 | 6.91 | 6.82 | 6.88 | 6.88 | qfq | 7,100,800 | 48,731,693 | 0.58% |
| 2025-10-24 | 6.91 | 6.92 | 6.84 | 6.84 | 6.84 | qfq | 6,339,900 | 43,501,993 | -0.73% |
| 2025-10-23 | 6.82 | 6.89 | 6.80 | 6.89 | 6.89 | qfq | 6,189,072 | 42,443,853 | 0.73% |
| 2025-10-22 | 6.82 | 6.87 | 6.79 | 6.84 | 6.84 | qfq | 6,053,600 | 41,371,915 | 0.44% |
| 2025-10-21 | 6.74 | 6.83 | 6.73 | 6.81 | 6.81 | qfq | 5,487,206 | 37,221,801 | 1.04% |
| 2025-10-20 | 6.74 | 6.74 | 6.67 | 6.74 | 6.74 | qfq | 4,421,000 | 29,645,209 | -0.74% |
| 2025-10-17 | 6.81 | 6.85 | 6.78 | 6.79 | 6.69 | qfq | 4,917,801 | 33,500,044 | -0.59% |
| 2025-10-16 | 6.90 | 6.92 | 6.80 | 6.83 | 6.73 | qfq | 6,007,965 | 41,051,866 | -1.01% |
| 2025-10-15 | 6.90 | 6.94 | 6.86 | 6.90 | 6.80 | qfq | 4,856,800 | 33,487,167 | 0.29% |
| 2025-10-14 | 6.86 | 6.90 | 6.85 | 6.88 | 6.78 | qfq | 5,609,100 | 38,566,056 | 0.29% |
| 2025-10-13 | 6.82 | 6.86 | 6.74 | 6.86 | 6.76 | qfq | 5,784,000 | 39,404,073 | -0.58% |
| 2025-10-10 | 6.81 | 6.92 | 6.80 | 6.90 | 6.80 | qfq | 7,174,178 | 49,402,900 | 1.32% |
| 2025-10-09 | 6.78 | 6.83 | 6.72 | 6.81 | 6.71 | qfq | 4,841,800 | 32,795,402 | 0.44% |
| 2025-09-30 | 6.81 | 6.82 | 6.76 | 6.78 | 6.68 | qfq | 4,799,060 | 32,581,725 | -0.44% |
| 2025-09-29 | 6.76 | 6.81 | 6.69 | 6.81 | 6.71 | qfq | 3,535,901 | 23,903,670 | 0.74% |
| 2025-09-26 | 6.75 | 6.80 | 6.72 | 6.76 | 6.66 | qfq | 3,846,800 | 26,022,965 | 0.15% |
| 2025-09-25 | 6.83 | 6.83 | 6.72 | 6.75 | 6.65 | qfq | 5,393,900 | 36,498,160 | -1.17% |
| 2025-09-24 | 6.80 | 6.87 | 6.76 | 6.83 | 6.73 | qfq | 5,221,661 | 35,661,831 | 0.44% |
| 2025-09-23 | 6.85 | 6.85 | 6.68 | 6.80 | 6.70 | qfq | 7,572,858 | 51,097,891 | -0.73% |
| 2025-09-22 | 6.95 | 6.99 | 6.80 | 6.85 | 6.75 | qfq | 7,988,861 | 54,719,362 | -1.72% |
| 2025-09-19 | 7.02 | 7.02 | 6.93 | 6.97 | 6.87 | qfq | 6,198,703 | 43,144,957 | -0.71% |
| 2025-09-18 | 7.12 | 7.12 | 6.98 | 7.02 | 6.92 | qfq | 11,148,122 | 78,369,212 | -1.40% |
| 2025-09-17 | 7.09 | 7.13 | 7.06 | 7.12 | 7.02 | qfq | 6,009,620 | 42,749,253 | 0.42% |
| 2025-09-16 | 7.05 | 7.09 | 7.02 | 7.09 | 6.99 | qfq | 5,770,409 | 40,720,727 | 0.28% |
| 2025-09-15 | 7.09 | 7.12 | 7.05 | 7.07 | 6.97 | qfq | 5,672,110 | 40,083,819 | -0.42% |
| 2025-09-12 | 7.12 | 7.14 | 7.09 | 7.10 | 7.00 | qfq | 6,597,966 | 46,946,019 | -0.28% |
| 2025-09-11 | 7.13 | 7.15 | 7.09 | 7.12 | 7.02 | qfq | 6,378,400 | 45,340,945 | -0.42% |
| 2025-09-10 | 7.13 | 7.16 | 7.08 | 7.15 | 7.05 | qfq | 7,442,130 | 53,021,842 | 0.28% |
| 2025-09-09 | 7.13 | 7.15 | 7.07 | 7.13 | 7.03 | qfq | 6,540,634 | 46,511,422 | -0.28% |
| 2025-09-08 | 7.05 | 7.15 | 7.02 | 7.15 | 7.05 | qfq | 6,543,834 | 46,487,548 | 1.42% |
| 2025-09-05 | 7.01 | 7.05 | 6.97 | 7.05 | 6.95 | qfq | 6,433,550 | 45,030,010 | 0.86% |
| 2025-09-04 | 6.98 | 7.03 | 6.96 | 6.99 | 6.89 | qfq | 5,808,161 | 40,625,342 | 0.00% |
| 2025-09-03 | 7.05 | 7.08 | 6.96 | 6.99 | 6.89 | qfq | 6,578,833 | 46,116,759 | -0.85% |
| 2025-09-02 | 7.11 | 7.11 | 7.00 | 7.05 | 6.95 | qfq | 9,041,500 | 63,646,782 | -0.56% |
| 2025-09-01 | 7.10 | 7.11 | 7.04 | 7.09 | 6.99 | qfq | 7,494,400 | 53,081,820 | -0.28% |
| 2025-08-29 | 7.14 | 7.18 | 7.10 | 7.11 | 7.01 | qfq | 8,964,376 | 63,904,224 | -0.56% |
| 2025-08-28 | 7.22 | 7.24 | 7.00 | 7.15 | 7.05 | qfq | 16,828,691 | 119,953,414 | -0.97% |
| 2025-08-27 | 7.51 | 7.51 | 7.21 | 7.22 | 7.12 | qfq | 19,750,011 | 145,301,714 | -3.48% |
| 2025-08-26 | 7.36 | 7.54 | 7.34 | 7.48 | 7.37 | qfq | 21,754,983 | 162,263,556 | 1.77% |
| 2025-08-25 | 7.32 | 7.36 | 7.28 | 7.35 | 7.24 | qfq | 11,766,543 | 86,194,462 | 0.27% |
| 2025-08-22 | 7.31 | 7.34 | 7.24 | 7.33 | 7.22 | qfq | 9,381,401 | 68,226,183 | 0.14% |
| 2025-08-21 | 7.24 | 7.32 | 7.22 | 7.32 | 7.21 | qfq | 11,243,869 | 81,777,468 | 1.24% |
| 2025-08-20 | 7.20 | 7.23 | 7.17 | 7.23 | 7.13 | qfq | 7,277,682 | 52,390,266 | 0.42% |
| 2025-08-19 | 7.21 | 7.22 | 7.17 | 7.20 | 7.10 | qfq | 7,693,777 | 55,301,385 | 0.00% |
| 2025-08-18 | 7.26 | 7.26 | 7.18 | 7.20 | 7.10 | qfq | 11,996,619 | 86,475,476 | 0.28% |
| 2025-08-15 | 7.02 | 7.28 | 7.01 | 7.18 | 7.08 | qfq | 18,393,242 | 131,503,635 | 1.99% |
| 2025-08-14 | 7.12 | 7.14 | 7.02 | 7.04 | 6.94 | qfq | 9,513,706 | 67,241,556 | -1.12% |
| 2025-08-13 | 7.12 | 7.17 | 7.10 | 7.12 | 7.02 | qfq | 7,736,268 | 55,117,873 | -0.14% |
| 2025-08-12 | 7.13 | 7.22 | 7.09 | 7.13 | 7.03 | qfq | 10,731,668 | 76,715,507 | 0.42% |
| 2025-08-11 | 7.14 | 7.14 | 7.07 | 7.10 | 7.00 | qfq | 7,672,002 | 54,451,007 | -0.14% |
| 2025-08-08 | 7.06 | 7.12 | 7.04 | 7.11 | 7.01 | qfq | 6,333,650 | 44,853,464 | 0.42% |
| 2025-08-07 | 7.11 | 7.14 | 7.06 | 7.08 | 6.98 | qfq | 8,742,135 | 61,940,591 | -0.42% |
| 2025-08-06 | 7.14 | 7.20 | 7.11 | 7.11 | 7.01 | qfq | 6,865,768 | 48,948,481 | -0.56% |
| 2025-08-05 | 7.15 | 7.17 | 7.06 | 7.15 | 7.05 | qfq | 8,726,204 | 62,121,205 | 0.99% |
| 2025-08-04 | 7.23 | 7.24 | 7.07 | 7.08 | 6.98 | qfq | 15,495,949 | 110,688,737 | 1.00% |
| 2025-08-01 | 6.93 | 7.06 | 6.93 | 7.01 | 6.91 | qfq | 8,682,000 | 60,790,975 | 0.86% |
| 2025-07-31 | 7.15 | 7.16 | 6.93 | 6.95 | 6.85 | qfq | 14,248,157 | 99,753,892 | -2.80% |
| 2025-07-30 | 7.12 | 7.21 | 7.08 | 7.15 | 7.05 | qfq | 10,553,400 | 75,475,348 | 0.14% |
| 2025-07-29 | 7.19 | 7.21 | 7.06 | 7.14 | 7.04 | qfq | 11,873,836 | 84,414,671 | -0.97% |
| 2025-07-28 | 7.22 | 7.22 | 7.11 | 7.21 | 7.11 | qfq | 9,374,501 | 67,089,204 | 0.42% |
| 2025-07-25 | 7.24 | 7.25 | 7.15 | 7.18 | 7.08 | qfq | 7,483,252 | 53,881,904 | -0.69% |
| 2025-07-24 | 7.21 | 7.24 | 7.16 | 7.23 | 7.13 | qfq | 10,501,457 | 75,536,967 | 0.14% |
| 2025-07-23 | 7.41 | 7.41 | 7.21 | 7.22 | 7.12 | qfq | 13,807,857 | 100,790,772 | -1.90% |
| 2025-07-22 | 7.29 | 7.42 | 7.24 | 7.36 | 7.25 | qfq | 17,295,367 | 126,899,788 | 1.10% |
| 2025-07-21 | 7.14 | 7.33 | 7.12 | 7.28 | 7.17 | qfq | 15,890,360 | 115,047,725 | 3.12% |
| 2025-07-18 | 7.02 | 7.07 | 7.00 | 7.06 | 6.96 | qfq | 5,271,833 | 37,112,256 | 0.57% |
| 2025-07-17 | 6.98 | 7.02 | 6.97 | 7.02 | 6.92 | qfq | 4,108,100 | 28,785,387 | 0.57% |
| 2025-07-16 | 7.01 | 7.03 | 6.94 | 6.98 | 6.88 | qfq | 6,477,600 | 45,171,166 | -0.29% |
| 2025-07-15 | 7.06 | 7.14 | 6.99 | 7.00 | 6.90 | qfq | 11,784,304 | 83,147,704 | -0.99% |
| 2025-07-14 | 7.01 | 7.09 | 7.01 | 7.07 | 6.97 | qfq | 9,099,400 | 64,223,384 | 0.28% |
| 2025-07-11 | 7.06 | 7.08 | 7.02 | 7.05 | 6.95 | qfq | 7,555,300 | 53,277,552 | -0.14% |
| 2025-07-10 | 7.00 | 7.07 | 6.98 | 7.06 | 6.96 | qfq | 9,229,723 | 65,033,797 | 1.00% |
| 2025-07-09 | 6.99 | 7.01 | 6.98 | 6.99 | 6.89 | qfq | 6,234,506 | 43,607,424 | 0.00% |
| 2025-07-08 | 6.99 | 7.00 | 6.96 | 6.99 | 6.89 | qfq | 5,748,100 | 40,142,515 | 0.00% |
| 2025-07-07 | 6.98 | 7.01 | 6.97 | 6.99 | 6.89 | qfq | 3,613,800 | 25,246,613 | 0.14% |
| 2025-07-04 | 7.02 | 7.02 | 6.97 | 6.98 | 6.88 | qfq | 6,412,400 | 44,811,478 | -0.29% |
| 2025-07-03 | 7.04 | 7.04 | 6.96 | 7.00 | 6.90 | qfq | 5,417,457 | 37,876,444 | -0.14% |
| 2025-07-02 | 6.94 | 7.04 | 6.93 | 7.01 | 6.91 | qfq | 9,787,600 | 68,487,997 | 1.01% |
| 2025-07-01 | 6.92 | 6.95 | 6.89 | 6.94 | 6.84 | qfq | 6,215,500 | 42,989,893 | 0.58% |
| 2025-06-30 | 6.91 | 6.93 | 6.88 | 6.90 | 6.80 | qfq | 5,408,057 | 37,306,575 | 0.00% |
| 2025-06-27 | 6.85 | 6.95 | 6.83 | 6.90 | 6.80 | qfq | 10,035,301 | 69,094,940 | 1.02% |
| 2025-06-26 | 6.86 | 6.89 | 6.82 | 6.83 | 6.73 | qfq | 7,374,220 | 50,502,568 | -0.44% |
| 2025-06-25 | 6.86 | 6.87 | 6.81 | 6.86 | 6.76 | qfq | 8,577,300 | 58,632,338 | -0.15% |
| 2025-06-24 | 6.83 | 6.87 | 6.76 | 6.87 | 6.77 | qfq | 11,757,500 | 80,108,510 | -0.29% |
| 2025-06-23 | 6.85 | 6.93 | 6.80 | 6.89 | 6.79 | qfq | 8,732,921 | 60,065,665 | 0.44% |
| 2025-06-20 | 6.98 | 7.00 | 6.83 | 6.86 | 6.76 | qfq | 11,554,400 | 79,615,096 | -1.58% |
| 2025-06-19 | 6.85 | 7.10 | 6.82 | 6.97 | 6.87 | qfq | 18,017,782 | 125,316,538 | 1.60% |
| 2025-06-18 | 6.89 | 6.98 | 6.84 | 6.86 | 6.76 | qfq | 9,547,600 | 65,824,297 | -0.58% |
| 2025-06-17 | 6.80 | 6.93 | 6.78 | 6.90 | 6.80 | qfq | 10,945,582 | 75,192,514 | 1.77% |
| 2025-06-16 | 6.80 | 6.86 | 6.74 | 6.78 | 6.68 | qfq | 7,230,300 | 49,183,613 | -1.88% |
| 2025-06-13 | 6.94 | 6.97 | 6.88 | 6.91 | 6.64 | qfq | 5,880,870 | 40,742,436 | -0.58% |
| 2025-06-12 | 6.96 | 6.96 | 6.88 | 6.95 | 6.68 | qfq | 5,543,002 | 38,360,624 | -0.14% |
| 2025-06-11 | 6.91 | 6.98 | 6.90 | 6.96 | 6.69 | qfq | 5,124,058 | 35,603,667 | 0.58% |
| 2025-06-10 | 6.95 | 6.98 | 6.86 | 6.92 | 6.65 | qfq | 6,480,700 | 44,894,754 | -0.43% |
| 2025-06-09 | 6.93 | 6.96 | 6.91 | 6.95 | 6.68 | qfq | 5,221,400 | 36,220,911 | 0.29% |
| 2025-06-06 | 6.90 | 6.94 | 6.87 | 6.93 | 6.66 | qfq | 5,827,983 | 40,323,002 | 0.73% |
| 2025-06-05 | 6.90 | 6.94 | 6.87 | 6.88 | 6.61 | qfq | 4,128,065 | 28,464,761 | -0.15% |
| 2025-06-04 | 6.84 | 6.90 | 6.83 | 6.89 | 6.62 | qfq | 4,873,300 | 33,479,931 | 0.73% |
| 2025-06-03 | 6.83 | 6.85 | 6.81 | 6.84 | 6.58 | qfq | 3,496,565 | 23,892,242 | -0.15% |
| 2025-05-30 | 6.86 | 6.88 | 6.83 | 6.85 | 6.58 | qfq | 3,038,200 | 20,819,474 | -0.29% |
| 2025-05-29 | 6.85 | 6.89 | 6.81 | 6.87 | 6.60 | qfq | 4,291,100 | 29,426,005 | 0.29% |
| 2025-05-28 | 6.91 | 6.93 | 6.82 | 6.85 | 6.58 | qfq | 3,763,831 | 25,808,377 | -0.87% |
| 2025-05-27 | 6.80 | 6.91 | 6.77 | 6.91 | 6.64 | qfq | 6,533,100 | 44,714,826 | 1.77% |
| 2025-05-26 | 6.81 | 6.83 | 6.76 | 6.79 | 6.53 | qfq | 5,496,301 | 37,342,342 | -0.59% |
| 2025-05-23 | 6.84 | 6.91 | 6.82 | 6.83 | 6.57 | qfq | 4,433,600 | 30,440,057 | -0.29% |
| 2025-05-22 | 6.94 | 6.94 | 6.82 | 6.85 | 6.58 | qfq | 6,879,600 | 47,284,200 | -1.44% |
| 2025-05-21 | 6.92 | 6.97 | 6.91 | 6.95 | 6.68 | qfq | 7,093,710 | 49,250,944 | 0.29% |
| 2025-05-20 | 6.92 | 6.93 | 6.87 | 6.93 | 6.66 | qfq | 4,868,400 | 33,617,784 | 0.14% |
| 2025-05-19 | 6.87 | 6.92 | 6.83 | 6.92 | 6.65 | qfq | 4,607,200 | 31,739,517 | 0.87% |
| 2025-05-16 | 6.89 | 6.90 | 6.85 | 6.86 | 6.59 | qfq | 4,444,916 | 30,525,325 | -0.44% |
| 2025-05-15 | 6.87 | 6.98 | 6.86 | 6.89 | 6.62 | qfq | 8,982,500 | 62,177,549 | 0.15% |
| 2025-05-14 | 6.87 | 6.89 | 6.81 | 6.88 | 6.61 | qfq | 5,619,250 | 38,514,499 | 0.00% |
| 2025-05-13 | 6.90 | 6.92 | 6.84 | 6.88 | 6.61 | qfq | 5,392,700 | 37,051,720 | 0.00% |
| 2025-05-12 | 6.89 | 6.89 | 6.84 | 6.88 | 6.61 | qfq | 5,753,241 | 39,466,636 | 0.29% |
| 2025-05-09 | 6.93 | 6.94 | 6.83 | 6.86 | 6.59 | qfq | 6,118,520 | 42,089,367 | -0.58% |
| 2025-05-08 | 6.93 | 6.95 | 6.87 | 6.90 | 6.63 | qfq | 8,911,850 | 61,469,868 | -1.15% |
| 2025-05-07 | 6.82 | 6.99 | 6.81 | 6.98 | 6.71 | qfq | 14,481,810 | 100,042,307 | 2.80% |
| 2025-05-06 | 6.72 | 6.79 | 6.71 | 6.79 | 6.53 | qfq | 5,436,339 | 36,718,315 | 1.34% |
| 2025-04-30 | 6.76 | 6.80 | 6.70 | 6.70 | 6.44 | qfq | 6,325,300 | 42,642,420 | -0.74% |
| 2025-04-29 | 6.79 | 6.80 | 6.74 | 6.75 | 6.49 | qfq | 5,158,811 | 34,909,601 | -0.74% |
| 2025-04-28 | 6.90 | 6.90 | 6.75 | 6.80 | 6.54 | qfq | 6,924,500 | 47,053,414 | -1.45% |
| 2025-04-25 | 6.83 | 6.98 | 6.82 | 6.90 | 6.63 | qfq | 8,644,555 | 59,653,683 | 0.88% |
| 2025-04-24 | 6.83 | 6.88 | 6.80 | 6.84 | 6.58 | qfq | 6,526,900 | 44,652,263 | 0.15% |
| 2025-04-23 | 6.88 | 6.89 | 6.80 | 6.83 | 6.57 | qfq | 7,940,961 | 54,262,000 | -0.58% |
| 2025-04-22 | 6.99 | 6.99 | 6.79 | 6.87 | 6.60 | qfq | 20,169,943 | 138,361,031 | -4.18% |
| 2025-04-21 | 7.11 | 7.17 | 7.09 | 7.17 | 6.89 | qfq | 5,677,128 | 40,559,882 | 0.84% |
| 2025-04-18 | 7.10 | 7.16 | 7.08 | 7.11 | 6.83 | qfq | 4,539,700 | 32,301,176 | 0.00% |
| 2025-04-17 | 7.03 | 7.15 | 6.99 | 7.11 | 6.83 | qfq | 6,415,600 | 45,599,873 | 0.85% |
| 2025-04-16 | 7.16 | 7.17 | 6.97 | 7.05 | 6.78 | qfq | 7,450,100 | 52,518,652 | -1.54% |
| 2025-04-15 | 7.03 | 7.25 | 6.99 | 7.16 | 6.88 | qfq | 29,206,741 | 207,700,778 | 1.85% |
| 2025-04-14 | 7.00 | 7.06 | 6.98 | 7.03 | 6.76 | qfq | 6,643,600 | 46,641,069 | 1.01% |
| 2025-04-11 | 6.96 | 7.08 | 6.92 | 6.96 | 6.69 | qfq | 8,838,180 | 61,821,299 | 0.14% |
| 2025-04-10 | 7.01 | 7.08 | 6.90 | 6.95 | 6.68 | qfq | 12,472,800 | 87,294,240 | 0.29% |
| 2025-04-09 | 6.80 | 6.96 | 6.60 | 6.93 | 6.66 | qfq | 14,252,328 | 96,700,393 | 0.87% |
| 2025-04-08 | 6.64 | 6.90 | 6.64 | 6.87 | 6.60 | qfq | 15,077,400 | 102,429,036 | 4.09% |
| 2025-04-07 | 7.08 | 7.15 | 6.58 | 6.60 | 6.34 | qfq | 20,745,847 | 140,740,281 | -9.71% |
| 2025-04-03 | 7.19 | 7.34 | 7.17 | 7.31 | 7.03 | qfq | 7,225,422 | 52,423,946 | 1.11% |
| 2025-04-02 | 7.25 | 7.30 | 7.19 | 7.23 | 6.95 | qfq | 5,918,604 | 42,855,682 | -0.69% |
| 2025-04-01 | 7.18 | 7.32 | 7.18 | 7.28 | 7.00 | qfq | 8,169,200 | 59,463,126 | 1.11% |
| 2025-03-31 | 7.30 | 7.36 | 7.14 | 7.20 | 6.92 | qfq | 13,039,191 | 94,174,932 | -2.17% |
| 2025-03-28 | 7.53 | 7.55 | 7.33 | 7.36 | 7.07 | qfq | 16,484,295 | 122,209,236 | -2.90% |
| 2025-03-27 | 7.61 | 7.75 | 7.56 | 7.58 | 7.29 | qfq | 18,323,728 | 139,961,157 | -1.04% |
| 2025-03-26 | 7.78 | 7.79 | 7.61 | 7.66 | 7.36 | qfq | 24,418,344 | 187,327,547 | -2.30% |
| 2025-03-25 | 7.46 | 7.88 | 7.45 | 7.84 | 7.54 | qfq | 41,957,785 | 324,701,622 | 4.39% |
| 2025-03-24 | 7.41 | 7.60 | 7.35 | 7.51 | 7.22 | qfq | 23,934,618 | 178,877,112 | 1.35% |
| 2025-03-21 | 7.28 | 7.43 | 7.28 | 7.41 | 7.12 | qfq | 15,927,352 | 117,589,185 | 1.51% |
| 2025-03-20 | 7.27 | 7.33 | 7.26 | 7.30 | 7.02 | qfq | 6,460,942 | 47,154,452 | 0.00% |
| 2025-03-19 | 7.29 | 7.34 | 7.26 | 7.30 | 7.02 | qfq | 8,165,137 | 59,590,554 | 0.00% |
| 2025-03-18 | 7.29 | 7.31 | 7.25 | 7.30 | 7.02 | qfq | 6,213,400 | 45,222,383 | 0.27% |
| 2025-03-17 | 7.23 | 7.30 | 7.22 | 7.28 | 7.00 | qfq | 7,906,087 | 57,463,602 | 0.69% |
| 2025-03-14 | 7.17 | 7.23 | 7.16 | 7.23 | 6.95 | qfq | 9,425,226 | 67,948,504 | 0.70% |
| 2025-03-13 | 7.16 | 7.21 | 7.09 | 7.18 | 6.90 | qfq | 6,810,801 | 48,634,761 | 0.00% |
| 2025-03-12 | 7.18 | 7.23 | 7.14 | 7.18 | 6.90 | qfq | 5,957,322 | 42,760,689 | -0.14% |
| 2025-03-11 | 7.09 | 7.20 | 7.05 | 7.19 | 6.91 | qfq | 8,030,944 | 57,291,225 | 0.84% |
| 2025-03-10 | 7.10 | 7.14 | 7.10 | 7.13 | 6.85 | qfq | 4,041,840 | 28,774,285 | 0.14% |
| 2025-03-07 | 7.12 | 7.15 | 7.09 | 7.12 | 6.84 | qfq | 6,272,900 | 44,671,840 | -0.14% |
| 2025-03-06 | 7.10 | 7.14 | 7.09 | 7.13 | 6.85 | qfq | 6,265,920 | 44,601,913 | 0.28% |
| 2025-03-05 | 7.17 | 7.17 | 7.06 | 7.11 | 6.83 | qfq | 4,748,239 | 33,689,547 | -0.42% |
| 2025-03-04 | 7.09 | 7.15 | 7.05 | 7.14 | 6.86 | qfq | 3,780,404 | 26,869,806 | 0.56% |
| 2025-03-03 | 7.08 | 7.16 | 7.06 | 7.10 | 6.82 | qfq | 7,210,300 | 51,394,031 | 0.57% |
| 2025-02-28 | 7.09 | 7.13 | 7.05 | 7.06 | 6.79 | qfq | 6,588,102 | 46,702,185 | -0.56% |
| 2025-02-27 | 7.11 | 7.14 | 7.04 | 7.10 | 6.82 | qfq | 7,396,700 | 52,419,078 | -0.28% |
| 2025-02-26 | 7.08 | 7.14 | 7.07 | 7.12 | 6.84 | qfq | 6,615,121 | 47,035,725 | 0.56% |
| 2025-02-25 | 7.15 | 7.17 | 7.06 | 7.08 | 6.81 | qfq | 8,817,005 | 62,564,899 | -1.53% |
| 2025-02-24 | 7.13 | 7.30 | 7.13 | 7.19 | 6.91 | qfq | 13,075,194 | 94,561,599 | 1.13% |
| 2025-02-21 | 7.13 | 7.15 | 7.04 | 7.11 | 6.83 | qfq | 7,280,511 | 51,611,726 | -0.42% |
| 2025-02-20 | 7.12 | 7.15 | 7.06 | 7.14 | 6.86 | qfq | 6,591,047 | 46,818,851 | 0.00% |
| 2025-02-19 | 7.13 | 7.17 | 7.08 | 7.14 | 6.86 | qfq | 5,661,000 | 40,355,059 | 0.56% |
| 2025-02-18 | 7.32 | 7.32 | 7.10 | 7.10 | 6.82 | qfq | 8,090,700 | 58,327,561 | -3.01% |
| 2025-02-17 | 7.28 | 7.35 | 7.23 | 7.32 | 7.04 | qfq | 8,177,951 | 59,685,263 | 0.83% |
| 2025-02-14 | 7.28 | 7.29 | 7.23 | 7.26 | 6.98 | qfq | 6,402,101 | 46,429,312 | -0.14% |
| 2025-02-13 | 7.30 | 7.34 | 7.26 | 7.27 | 6.99 | qfq | 8,254,900 | 60,279,637 | -0.41% |
| 2025-02-12 | 7.32 | 7.33 | 7.24 | 7.30 | 7.02 | qfq | 5,973,220 | 43,507,107 | 0.00% |
| 2025-02-11 | 7.32 | 7.33 | 7.24 | 7.30 | 7.02 | qfq | 6,391,201 | 46,564,329 | -0.41% |
| 2025-02-10 | 7.31 | 7.33 | 7.27 | 7.33 | 7.05 | qfq | 7,316,501 | 53,386,576 | 0.41% |
| 2025-02-07 | 7.29 | 7.33 | 7.24 | 7.30 | 7.02 | qfq | 8,859,201 | 64,633,647 | 0.41% |
| 2025-02-06 | 7.21 | 7.28 | 7.21 | 7.27 | 6.99 | qfq | 6,202,700 | 44,975,194 | 0.41% |
| 2025-02-05 | 7.27 | 7.29 | 7.18 | 7.24 | 6.96 | qfq | 6,839,852 | 49,331,928 | 0.00% |
| 2025-01-27 | 7.15 | 7.41 | 7.15 | 7.24 | 6.96 | qfq | 10,911,400 | 79,560,852 | 1.54% |
| 2025-01-24 | 7.08 | 7.14 | 7.03 | 7.13 | 6.85 | qfq | 4,724,500 | 33,482,801 | 0.42% |
| 2025-01-23 | 7.12 | 7.18 | 7.07 | 7.10 | 6.82 | qfq | 6,011,700 | 42,901,613 | 0.42% |
| 2025-01-22 | 7.10 | 7.11 | 7.03 | 7.07 | 6.80 | qfq | 3,581,400 | 25,300,477 | -0.56% |
| 2025-01-21 | 7.23 | 7.24 | 7.09 | 7.11 | 6.83 | qfq | 5,752,700 | 41,010,610 | -1.25% |
| 2025-01-20 | 7.23 | 7.25 | 7.17 | 7.20 | 6.92 | qfq | 4,376,200 | 31,536,768 | -0.14% |
| 2025-01-17 | 7.14 | 7.24 | 7.13 | 7.21 | 6.93 | qfq | 6,511,801 | 46,858,869 | 0.56% |
| 2025-01-16 | 7.12 | 7.21 | 7.11 | 7.17 | 6.89 | qfq | 6,259,994 | 44,824,538 | 0.70% |
| 2025-01-15 | 7.14 | 7.15 | 7.08 | 7.12 | 6.84 | qfq | 4,787,895 | 34,049,312 | -0.42% |
| 2025-01-14 | 6.99 | 7.17 | 6.98 | 7.15 | 6.87 | qfq | 8,844,901 | 62,775,097 | 2.58% |
| 2025-01-13 | 6.98 | 7.06 | 6.90 | 6.97 | 6.70 | qfq | 4,480,400 | 31,273,124 | 0.14% |
| 2025-01-10 | 7.04 | 7.08 | 6.95 | 6.96 | 6.69 | qfq | 4,833,100 | 33,856,214 | -1.42% |
| 2025-01-09 | 7.05 | 7.13 | 7.02 | 7.06 | 6.79 | qfq | 4,587,300 | 32,500,495 | -0.70% |
| 2025-01-08 | 7.11 | 7.16 | 6.93 | 7.11 | 6.83 | qfq | 6,825,378 | 48,068,455 | -0.70% |
| 2025-01-07 | 7.09 | 7.17 | 7.01 | 7.16 | 6.88 | qfq | 5,306,881 | 37,601,593 | 0.85% |
| 2025-01-06 | 7.11 | 7.17 | 7.00 | 7.10 | 6.82 | qfq | 5,989,078 | 42,447,305 | 0.00% |
| 2025-01-03 | 7.24 | 7.27 | 7.08 | 7.10 | 6.82 | qfq | 6,836,128 | 48,941,856 | -1.53% |
| 2025-01-02 | 7.32 | 7.38 | 7.15 | 7.21 | 6.93 | qfq | 9,413,401 | 68,279,269 | -1.77% |
| 2024-12-31 | 7.45 | 7.52 | 7.33 | 7.34 | 7.06 | qfq | 6,356,900 | 47,060,339 | -1.48% |
| 2024-12-30 | 7.37 | 7.51 | 7.36 | 7.45 | 7.16 | qfq | 5,710,219 | 42,563,228 | 0.13% |
| 2024-12-27 | 7.34 | 7.46 | 7.34 | 7.44 | 7.15 | qfq | 6,385,294 | 47,362,849 | 1.50% |
| 2024-12-26 | 7.32 | 7.39 | 7.31 | 7.33 | 7.05 | qfq | 4,651,321 | 34,205,382 | -0.14% |
| 2024-12-25 | 7.40 | 7.41 | 7.26 | 7.34 | 7.06 | qfq | 7,004,617 | 51,290,747 | -1.08% |
| 2024-12-24 | 7.35 | 7.48 | 7.35 | 7.42 | 7.13 | qfq | 6,289,365 | 46,582,466 | 1.23% |
| 2024-12-23 | 7.56 | 7.61 | 7.30 | 7.33 | 7.05 | qfq | 10,818,728 | 80,400,291 | -3.04% |
| 2024-12-20 | 7.61 | 7.64 | 7.56 | 7.56 | 7.27 | qfq | 8,181,878 | 62,175,942 | -0.92% |
| 2024-12-19 | 7.58 | 7.65 | 7.52 | 7.63 | 7.33 | qfq | 7,560,988 | 57,375,233 | -0.26% |
| 2024-12-18 | 7.66 | 7.72 | 7.60 | 7.65 | 7.35 | qfq | 9,509,490 | 72,909,126 | 0.53% |
| 2024-12-17 | 7.93 | 7.97 | 7.57 | 7.61 | 7.32 | qfq | 17,712,000 | 136,915,421 | -4.52% |
| 2024-12-16 | 7.90 | 8.07 | 7.90 | 7.97 | 7.66 | qfq | 12,465,636 | 99,648,658 | 0.50% |
| 2024-12-13 | 8.09 | 8.10 | 7.92 | 7.93 | 7.62 | qfq | 17,994,732 | 143,804,619 | -2.70% |
| 2024-12-12 | 7.99 | 8.15 | 7.95 | 8.15 | 7.83 | qfq | 29,662,332 | 239,650,163 | 3.43% |
| 2024-12-11 | 7.83 | 7.89 | 7.79 | 7.88 | 7.57 | qfq | 12,928,648 | 101,538,013 | 0.77% |
| 2024-12-10 | 7.98 | 8.01 | 7.80 | 7.82 | 7.52 | qfq | 18,056,200 | 142,138,387 | -0.26% |
| 2024-12-09 | 7.94 | 8.00 | 7.77 | 7.84 | 7.54 | qfq | 19,648,305 | 154,437,204 | -1.75% |
| 2024-12-06 | 7.95 | 7.99 | 7.81 | 7.98 | 7.67 | qfq | 18,214,233 | 144,264,061 | 0.25% |
| 2024-12-05 | 7.92 | 7.98 | 7.85 | 7.96 | 7.65 | qfq | 17,147,830 | 135,666,514 | 0.00% |
| 2024-12-04 | 8.15 | 8.27 | 7.92 | 7.96 | 7.65 | qfq | 21,127,132 | 170,120,354 | -2.69% |
| 2024-12-03 | 8.30 | 8.35 | 8.08 | 8.18 | 7.86 | qfq | 25,447,087 | 208,345,123 | -1.33% |
| 2024-12-02 | 7.86 | 8.61 | 7.81 | 8.29 | 7.97 | qfq | 50,734,107 | 417,322,065 | 5.87% |
| 2024-11-29 | 7.82 | 7.97 | 7.73 | 7.83 | 7.53 | qfq | 20,787,810 | 162,951,176 | -0.63% |
| 2024-11-28 | 7.98 | 8.04 | 7.87 | 7.88 | 7.57 | qfq | 24,181,300 | 191,915,894 | -2.48% |
| 2024-11-27 | 7.73 | 8.08 | 7.55 | 8.08 | 7.77 | qfq | 36,466,916 | 286,176,387 | 3.06% |
| 2024-11-26 | 7.82 | 8.18 | 7.77 | 7.84 | 7.54 | qfq | 46,232,962 | 370,725,192 | -0.51% |
| 2024-11-25 | 7.55 | 7.88 | 7.50 | 7.88 | 7.57 | qfq | 33,234,461 | 257,250,685 | 5.21% |
| 2024-11-22 | 7.69 | 7.79 | 7.45 | 7.49 | 7.20 | qfq | 15,490,801 | 118,094,589 | -2.73% |
| 2024-11-21 | 7.70 | 7.76 | 7.63 | 7.70 | 7.40 | qfq | 14,173,702 | 108,892,142 | 0.00% |
| 2024-11-20 | 7.39 | 7.79 | 7.37 | 7.70 | 7.40 | qfq | 27,930,874 | 214,173,789 | 4.05% |
| 2024-11-19 | 7.32 | 7.43 | 7.23 | 7.40 | 7.11 | qfq | 12,785,366 | 93,552,040 | 1.09% |
| 2024-11-18 | 7.52 | 7.63 | 7.30 | 7.32 | 7.04 | qfq | 16,995,181 | 126,999,769 | -2.40% |
| 2024-11-15 | 7.57 | 7.70 | 7.50 | 7.50 | 7.21 | qfq | 12,455,400 | 94,377,810 | -0.92% |
| 2024-11-14 | 7.69 | 7.80 | 7.54 | 7.57 | 7.28 | qfq | 18,189,927 | 139,557,740 | -1.30% |
| 2024-11-13 | 7.51 | 7.74 | 7.48 | 7.67 | 7.37 | qfq | 20,222,179 | 154,673,723 | 1.99% |
| 2024-11-12 | 7.50 | 7.64 | 7.47 | 7.52 | 7.23 | qfq | 17,700,540 | 133,924,606 | 0.27% |
| 2024-11-11 | 7.48 | 7.53 | 7.42 | 7.50 | 7.21 | qfq | 11,308,099 | 84,527,010 | 0.13% |
| 2024-11-08 | 7.66 | 7.70 | 7.43 | 7.49 | 7.20 | qfq | 16,164,200 | 121,736,737 | -0.66% |
| 2024-11-07 | 7.39 | 7.57 | 7.36 | 7.54 | 7.25 | qfq | 17,385,139 | 130,332,806 | 2.17% |
| 2024-11-06 | 7.39 | 7.43 | 7.33 | 7.38 | 7.09 | qfq | 12,885,434 | 95,033,002 | 0.00% |
| 2024-11-05 | 7.21 | 7.49 | 7.19 | 7.38 | 7.09 | qfq | 17,732,135 | 130,424,839 | 2.22% |
| 2024-11-04 | 7.18 | 7.22 | 7.12 | 7.22 | 6.94 | qfq | 9,469,364 | 67,911,202 | 0.28% |
| 2024-11-01 | 7.30 | 7.34 | 7.19 | 7.20 | 6.92 | qfq | 12,936,700 | 93,710,225 | -1.50% |
| 2024-10-31 | 7.29 | 7.34 | 7.25 | 7.31 | 7.03 | qfq | 11,895,174 | 86,771,758 | 0.14% |
| 2024-10-30 | 7.41 | 7.45 | 7.24 | 7.30 | 7.02 | qfq | 12,284,594 | 90,062,848 | -1.48% |
| 2024-10-29 | 7.47 | 7.55 | 7.39 | 7.41 | 7.12 | qfq | 16,869,690 | 125,725,002 | -1.98% |
| 2024-10-28 | 7.35 | 7.57 | 7.33 | 7.56 | 7.27 | qfq | 17,344,447 | 129,801,383 | 2.58% |
| 2024-10-25 | 7.27 | 7.47 | 7.27 | 7.37 | 7.08 | qfq | 10,971,023 | 80,712,403 | 1.10% |
| 2024-10-24 | 7.36 | 7.39 | 7.28 | 7.29 | 7.01 | qfq | 9,543,861 | 69,792,099 | -2.15% |
| 2024-10-23 | 7.28 | 7.50 | 7.24 | 7.45 | 7.16 | qfq | 18,956,093 | 139,268,290 | 2.19% |
| 2024-10-22 | 7.22 | 7.32 | 7.22 | 7.29 | 7.01 | qfq | 10,562,495 | 76,843,970 | 0.28% |
| 2024-10-21 | 7.38 | 7.40 | 7.25 | 7.27 | 6.99 | qfq | 17,005,300 | 124,174,091 | -1.49% |
| 2024-10-18 | 7.31 | 7.47 | 7.17 | 7.38 | 7.09 | qfq | 24,476,939 | 178,318,100 | -0.54% |
| 2024-10-17 | 7.88 | 7.88 | 7.40 | 7.42 | 7.13 | qfq | 34,769,314 | 261,682,571 | -6.55% |
| 2024-10-16 | 7.26 | 8.00 | 7.22 | 7.94 | 7.54 | qfq | 45,019,976 | 348,322,481 | 9.07% |
| 2024-10-15 | 7.36 | 7.38 | 7.26 | 7.28 | 6.91 | qfq | 7,176,153 | 52,586,902 | -0.95% |
| 2024-10-14 | 7.31 | 7.40 | 7.24 | 7.35 | 6.98 | qfq | 8,995,156 | 65,922,361 | 0.96% |
| 2024-10-11 | 7.39 | 7.53 | 7.17 | 7.28 | 6.91 | qfq | 10,961,229 | 80,549,474 | -1.75% |
| 2024-10-10 | 7.30 | 7.50 | 7.25 | 7.41 | 7.03 | qfq | 12,707,070 | 94,120,845 | 2.49% |
| 2024-10-09 | 7.61 | 7.64 | 7.21 | 7.23 | 6.86 | qfq | 19,652,395 | 145,846,927 | -7.31% |
| 2024-10-08 | 8.25 | 8.30 | 7.56 | 7.80 | 7.40 | qfq | 39,731,189 | 315,067,684 | 3.31% |
| 2024-09-30 | 7.30 | 7.65 | 7.14 | 7.55 | 7.17 | qfq | 31,241,183 | 232,138,509 | 6.04% |
| 2024-09-27 | 7.04 | 7.17 | 6.99 | 7.12 | 6.76 | qfq | 11,641,681 | 82,471,987 | 2.59% |
| 2024-09-26 | 6.78 | 6.94 | 6.77 | 6.94 | 6.59 | qfq | 5,374,800 | 36,934,596 | 2.06% |
| 2024-09-25 | 6.80 | 6.91 | 6.78 | 6.80 | 6.45 | qfq | 6,842,482 | 46,869,434 | 1.19% |
| 2024-09-24 | 6.55 | 6.73 | 6.53 | 6.72 | 6.38 | qfq | 5,197,080 | 34,575,521 | 3.07% |
| 2024-09-23 | 6.50 | 6.59 | 6.48 | 6.52 | 6.19 | qfq | 1,723,560 | 11,276,503 | 0.15% |
| 2024-09-20 | 6.58 | 6.60 | 6.51 | 6.51 | 6.18 | qfq | 2,190,100 | 14,346,401 | -1.06% |
| 2024-09-19 | 6.50 | 6.61 | 6.48 | 6.58 | 6.25 | qfq | 2,600,500 | 17,033,195 | 1.86% |
| 2024-09-18 | 6.57 | 6.60 | 6.40 | 6.46 | 6.13 | qfq | 2,286,800 | 14,808,337 | -1.67% |
| 2024-09-13 | 6.60 | 6.64 | 6.57 | 6.57 | 6.24 | qfq | 1,628,700 | 10,749,028 | -0.61% |
| 2024-09-12 | 6.59 | 6.65 | 6.57 | 6.61 | 6.27 | qfq | 1,547,550 | 10,232,623 | 0.15% |
| 2024-09-11 | 6.60 | 6.62 | 6.56 | 6.60 | 6.26 | qfq | 2,120,900 | 13,989,767 | 0.00% |
| 2024-09-10 | 6.61 | 6.64 | 6.54 | 6.60 | 6.26 | qfq | 2,697,400 | 17,760,527 | 0.15% |
| 2024-09-09 | 6.61 | 6.63 | 6.56 | 6.59 | 6.25 | qfq | 2,111,300 | 13,925,094 | -0.30% |
| 2024-09-06 | 6.64 | 6.66 | 6.58 | 6.61 | 6.27 | qfq | 2,155,000 | 14,260,674 | -0.15% |
| 2024-09-05 | 6.62 | 6.64 | 6.58 | 6.62 | 6.28 | qfq | 2,060,441 | 13,617,409 | 0.46% |
| 2024-09-04 | 6.60 | 6.66 | 6.58 | 6.59 | 6.25 | qfq | 3,303,220 | 21,860,215 | -0.75% |
| 2024-09-03 | 6.58 | 6.67 | 6.54 | 6.64 | 6.30 | qfq | 3,343,190 | 22,186,472 | 0.91% |
| 2024-09-02 | 6.47 | 6.64 | 6.47 | 6.58 | 6.25 | qfq | 5,430,200 | 35,793,278 | 0.77% |
| 2024-08-30 | 6.52 | 6.59 | 6.45 | 6.53 | 6.20 | qfq | 4,432,000 | 28,986,395 | 0.46% |
| 2024-08-29 | 6.52 | 6.54 | 6.46 | 6.50 | 6.17 | qfq | 3,116,800 | 20,240,092 | -0.15% |
| 2024-08-28 | 6.47 | 6.57 | 6.45 | 6.51 | 6.18 | qfq | 3,806,241 | 24,844,341 | 0.46% |
| 2024-08-27 | 6.44 | 6.52 | 6.41 | 6.48 | 6.15 | qfq | 6,105,276 | 39,570,183 | 0.78% |
| 2024-08-26 | 6.25 | 6.44 | 6.25 | 6.43 | 6.10 | qfq | 3,759,266 | 23,966,707 | 2.55% |
| 2024-08-23 | 6.26 | 6.31 | 6.23 | 6.27 | 5.95 | qfq | 1,708,519 | 10,698,837 | 0.16% |
| 2024-08-22 | 6.30 | 6.31 | 6.25 | 6.26 | 5.94 | qfq | 1,780,058 | 11,181,002 | -0.32% |
| 2024-08-21 | 6.28 | 6.32 | 6.26 | 6.28 | 5.96 | qfq | 1,553,757 | 9,783,269 | -0.32% |
| 2024-08-20 | 6.37 | 6.38 | 6.28 | 6.30 | 5.98 | qfq | 2,070,091 | 13,077,697 | -0.79% |
| 2024-08-19 | 6.35 | 6.40 | 6.32 | 6.35 | 6.03 | qfq | 1,528,301 | 9,729,557 | 0.16% |
| 2024-08-16 | 6.37 | 6.38 | 6.33 | 6.34 | 6.02 | qfq | 1,370,600 | 8,713,624 | -0.47% |
| 2024-08-15 | 6.34 | 6.42 | 6.32 | 6.37 | 6.05 | qfq | 2,242,258 | 14,279,935 | 0.31% |
| 2024-08-14 | 6.42 | 6.42 | 6.35 | 6.35 | 6.03 | qfq | 1,771,958 | 11,303,159 | -0.94% |
| 2024-08-13 | 6.38 | 6.41 | 6.34 | 6.41 | 6.08 | qfq | 2,062,107 | 13,175,706 | 0.63% |
| 2024-08-12 | 6.37 | 6.42 | 6.36 | 6.37 | 6.05 | qfq | 1,522,770 | 9,728,084 | -0.16% |
| 2024-08-09 | 6.42 | 6.46 | 6.38 | 6.38 | 6.06 | qfq | 1,820,720 | 11,687,866 | -0.47% |
| 2024-08-08 | 6.36 | 6.42 | 6.33 | 6.41 | 6.08 | qfq | 1,939,118 | 12,376,147 | 0.94% |
| 2024-08-07 | 6.35 | 6.38 | 6.31 | 6.35 | 6.03 | qfq | 1,646,802 | 10,459,582 | -0.31% |
| 2024-08-06 | 6.36 | 6.41 | 6.31 | 6.37 | 6.05 | qfq | 2,457,444 | 15,624,439 | 0.79% |
| 2024-08-05 | 6.44 | 6.46 | 6.31 | 6.32 | 6.00 | qfq | 3,821,944 | 24,380,511 | -2.17% |
| 2024-08-02 | 6.45 | 6.53 | 6.43 | 6.46 | 6.13 | qfq | 2,248,510 | 14,585,294 | -0.46% |
| 2024-08-01 | 6.51 | 6.56 | 6.48 | 6.49 | 6.16 | qfq | 2,507,600 | 16,347,803 | -0.31% |
| 2024-07-31 | 6.37 | 6.53 | 6.29 | 6.51 | 6.18 | qfq | 3,474,440 | 22,464,118 | 2.20% |
| 2024-07-30 | 6.36 | 6.38 | 6.31 | 6.37 | 6.05 | qfq | 1,170,025 | 7,425,590 | 0.16% |
| 2024-07-29 | 6.39 | 6.40 | 6.34 | 6.36 | 6.04 | qfq | 1,415,100 | 9,003,141 | -0.31% |
| 2024-07-26 | 6.28 | 6.39 | 6.27 | 6.38 | 6.06 | qfq | 1,875,134 | 11,918,989 | 1.92% |
| 2024-07-25 | 6.31 | 6.37 | 6.25 | 6.26 | 5.94 | qfq | 2,734,401 | 17,236,043 | -0.95% |
| 2024-07-24 | 6.38 | 6.39 | 6.30 | 6.32 | 6.00 | qfq | 2,630,000 | 16,681,871 | -0.94% |
| 2024-07-23 | 6.47 | 6.50 | 6.38 | 6.38 | 6.06 | qfq | 1,757,300 | 11,346,715 | -1.69% |
| 2024-07-22 | 6.50 | 6.52 | 6.44 | 6.49 | 6.16 | qfq | 1,522,920 | 9,880,797 | 0.00% |
| 2024-07-19 | 6.49 | 6.52 | 6.42 | 6.49 | 6.16 | qfq | 1,606,400 | 10,409,933 | 0.46% |
| 2024-07-18 | 6.46 | 6.49 | 6.35 | 6.46 | 6.13 | qfq | 2,585,820 | 16,592,971 | -0.46% |
| 2024-07-17 | 6.50 | 6.54 | 6.45 | 6.49 | 6.16 | qfq | 1,436,400 | 9,312,244 | -0.61% |
| 2024-07-16 | 6.50 | 6.55 | 6.47 | 6.53 | 6.20 | qfq | 1,855,900 | 12,065,011 | 0.00% |
| 2024-07-15 | 6.69 | 6.69 | 6.51 | 6.53 | 6.20 | qfq | 2,538,800 | 16,641,751 | -2.10% |
| 2024-07-12 | 6.69 | 6.72 | 6.63 | 6.67 | 6.33 | qfq | 1,966,210 | 13,132,396 | -0.30% |
| 2024-07-11 | 6.65 | 6.73 | 6.63 | 6.69 | 6.35 | qfq | 4,062,200 | 27,141,301 | 1.98% |
| 2024-07-10 | 6.58 | 6.62 | 6.54 | 6.56 | 6.23 | qfq | 1,664,300 | 10,943,284 | -0.30% |
| 2024-07-09 | 6.54 | 6.59 | 6.37 | 6.58 | 6.25 | qfq | 3,780,849 | 24,525,315 | 1.08% |
| 2024-07-08 | 6.63 | 6.64 | 6.50 | 6.51 | 6.18 | qfq | 2,509,400 | 16,396,354 | -1.51% |
| 2024-07-05 | 6.62 | 6.64 | 6.55 | 6.61 | 6.27 | qfq | 2,474,200 | 16,317,394 | 0.30% |
| 2024-07-04 | 6.77 | 6.77 | 6.59 | 6.59 | 6.25 | qfq | 3,110,600 | 20,657,887 | -2.37% |
| 2024-07-03 | 6.77 | 6.80 | 6.74 | 6.75 | 6.41 | qfq | 1,563,501 | 10,571,799 | -0.30% |
| 2024-07-02 | 6.76 | 6.80 | 6.73 | 6.77 | 6.43 | qfq | 2,516,430 | 17,039,424 | 0.00% |
| 2024-07-01 | 6.62 | 6.77 | 6.60 | 6.77 | 6.43 | qfq | 3,070,831 | 20,608,289 | 2.11% |
| 2024-06-28 | 6.60 | 6.69 | 6.59 | 6.63 | 6.29 | qfq | 2,795,900 | 18,589,429 | 0.45% |
| 2024-06-27 | 6.70 | 6.75 | 6.58 | 6.60 | 6.26 | qfq | 3,214,525 | 21,396,247 | -1.64% |
| 2024-06-26 | 6.63 | 6.71 | 6.58 | 6.71 | 6.37 | qfq | 2,915,225 | 19,368,138 | 1.05% |
| 2024-06-25 | 6.52 | 6.74 | 6.52 | 6.64 | 6.30 | qfq | 4,549,381 | 30,350,073 | 1.53% |
| 2024-06-24 | 6.80 | 6.80 | 6.54 | 6.54 | 6.21 | qfq | 6,028,000 | 39,909,656 | -4.53% |
| 2024-06-21 | 6.84 | 6.87 | 6.77 | 6.85 | 6.50 | qfq | 2,914,200 | 19,880,843 | 0.15% |
| 2024-06-20 | 6.85 | 6.88 | 6.78 | 6.84 | 6.49 | qfq | 4,887,202 | 33,411,887 | -0.29% |
| 2024-06-19 | 7.06 | 7.07 | 6.83 | 6.86 | 6.51 | qfq | 7,067,753 | 49,049,376 | -2.83% |
| 2024-06-18 | 6.80 | 7.07 | 6.77 | 7.06 | 6.70 | qfq | 10,603,846 | 73,998,849 | 3.82% |
| 2024-06-17 | 6.66 | 6.83 | 6.66 | 6.80 | 6.45 | qfq | 6,458,843 | 43,720,729 | -0.29% |
| 2024-06-14 | 6.80 | 6.84 | 6.76 | 6.82 | 6.31 | qfq | 2,453,600 | 16,681,317 | 0.15% |
| 2024-06-13 | 6.89 | 6.90 | 6.80 | 6.81 | 6.30 | qfq | 2,845,400 | 19,422,348 | -1.30% |
| 2024-06-12 | 6.87 | 6.93 | 6.84 | 6.90 | 6.39 | qfq | 2,343,600 | 16,124,129 | 0.29% |
| 2024-06-11 | 6.92 | 6.94 | 6.82 | 6.88 | 6.37 | qfq | 3,482,044 | 23,939,595 | -0.72% |
| 2024-06-07 | 6.80 | 6.95 | 6.80 | 6.93 | 6.41 | qfq | 4,519,292 | 31,119,221 | 2.67% |
| 2024-06-06 | 6.84 | 6.88 | 6.70 | 6.75 | 6.25 | qfq | 5,226,700 | 35,330,930 | -1.75% |
| 2024-06-05 | 6.96 | 6.96 | 6.85 | 6.87 | 6.36 | qfq | 2,654,470 | 18,306,767 | -1.15% |
| 2024-06-04 | 6.88 | 6.96 | 6.80 | 6.95 | 6.43 | qfq | 3,932,577 | 27,101,961 | 1.02% |
| 2024-06-03 | 7.06 | 7.06 | 6.82 | 6.88 | 6.37 | qfq | 6,685,081 | 46,199,099 | -2.13% |
| 2024-05-31 | 7.05 | 7.10 | 7.01 | 7.03 | 6.51 | qfq | 5,086,600 | 35,824,082 | -0.71% |
| 2024-05-30 | 7.07 | 7.20 | 7.03 | 7.08 | 6.55 | qfq | 5,720,100 | 40,693,764 | -0.14% |
| 2024-05-29 | 7.11 | 7.15 | 7.08 | 7.09 | 6.56 | qfq | 3,486,600 | 24,792,381 | -0.42% |
| 2024-05-28 | 7.19 | 7.20 | 7.11 | 7.12 | 6.59 | qfq | 4,019,260 | 28,757,029 | -1.11% |
| 2024-05-27 | 7.13 | 7.20 | 7.10 | 7.20 | 6.66 | qfq | 4,181,873 | 29,910,276 | 0.98% |
| 2024-05-24 | 7.12 | 7.20 | 7.09 | 7.13 | 6.60 | qfq | 4,005,766 | 28,653,883 | 0.14% |
| 2024-05-23 | 7.23 | 7.24 | 7.10 | 7.12 | 6.59 | qfq | 6,316,983 | 45,177,128 | -2.06% |
| 2024-05-22 | 7.29 | 7.35 | 7.25 | 7.27 | 6.73 | qfq | 5,859,802 | 42,696,377 | -0.55% |
| 2024-05-21 | 7.37 | 7.37 | 7.27 | 7.31 | 6.77 | qfq | 7,831,859 | 57,303,116 | -1.08% |
| 2024-05-20 | 7.24 | 7.40 | 7.23 | 7.39 | 6.84 | qfq | 13,694,945 | 100,389,424 | 1.79% |
| 2024-05-17 | 7.21 | 7.28 | 7.15 | 7.26 | 6.72 | qfq | 6,713,300 | 48,403,103 | 0.55% |
| 2024-05-16 | 7.20 | 7.36 | 7.19 | 7.22 | 6.68 | qfq | 8,573,800 | 62,324,155 | 0.56% |
| 2024-05-15 | 7.16 | 7.25 | 7.14 | 7.18 | 6.65 | qfq | 5,588,182 | 40,229,757 | 0.00% |
| 2024-05-14 | 7.18 | 7.24 | 7.15 | 7.18 | 6.65 | qfq | 4,522,101 | 32,537,309 | -0.28% |
| 2024-05-13 | 7.19 | 7.23 | 7.13 | 7.20 | 6.66 | qfq | 6,618,060 | 47,554,550 | -0.69% |
| 2024-05-10 | 7.29 | 7.34 | 7.23 | 7.25 | 6.71 | qfq | 6,650,500 | 48,340,219 | -0.55% |
| 2024-05-09 | 7.28 | 7.34 | 7.26 | 7.29 | 6.75 | qfq | 9,212,301 | 67,223,587 | 0.28% |
| 2024-05-08 | 7.36 | 7.44 | 7.25 | 7.27 | 6.73 | qfq | 12,737,128 | 93,360,041 | -2.15% |
| 2024-05-07 | 7.30 | 7.43 | 7.25 | 7.43 | 6.88 | qfq | 16,547,735 | 121,510,462 | 2.20% |
| 2024-05-06 | 7.16 | 7.29 | 7.10 | 7.27 | 6.73 | qfq | 16,581,570 | 119,660,054 | 2.39% |
| 2024-04-30 | 7.08 | 7.17 | 7.06 | 7.10 | 6.57 | qfq | 10,635,848 | 75,617,767 | -0.84% |
| 2024-04-29 | 7.08 | 7.18 | 7.03 | 7.16 | 6.63 | qfq | 10,612,520 | 75,405,266 | 1.13% |
| 2024-04-26 | 7.07 | 7.10 | 7.01 | 7.08 | 6.55 | qfq | 8,073,300 | 56,932,299 | 0.00% |
| 2024-04-25 | 7.02 | 7.18 | 7.02 | 7.08 | 6.55 | qfq | 11,755,952 | 83,510,388 | 2.31% |
| 2024-04-24 | 6.90 | 6.95 | 6.83 | 6.92 | 6.40 | qfq | 4,966,201 | 34,237,568 | 0.58% |
| 2024-04-23 | 7.00 | 7.03 | 6.85 | 6.88 | 6.37 | qfq | 7,023,500 | 48,506,898 | -2.27% |
| 2024-04-22 | 7.08 | 7.17 | 7.00 | 7.04 | 6.52 | qfq | 8,889,120 | 62,774,092 | -1.12% |
| 2024-04-19 | 6.94 | 7.22 | 6.90 | 7.12 | 6.59 | qfq | 13,304,946 | 94,678,096 | 2.45% |
| 2024-04-18 | 6.98 | 7.05 | 6.91 | 6.95 | 6.43 | qfq | 7,693,394 | 53,734,078 | 0.00% |
| 2024-04-17 | 6.78 | 6.95 | 6.78 | 6.95 | 6.43 | qfq | 8,353,400 | 57,717,243 | 2.81% |
| 2024-04-16 | 6.90 | 7.03 | 6.73 | 6.76 | 6.26 | qfq | 13,527,344 | 92,912,742 | -4.65% |
| 2024-04-15 | 7.23 | 7.30 | 6.92 | 7.09 | 6.56 | qfq | 16,190,025 | 114,934,333 | -0.56% |
| 2024-04-12 | 7.01 | 7.22 | 6.98 | 7.13 | 6.60 | qfq | 10,007,800 | 71,097,345 | 1.71% |
| 2024-04-11 | 6.97 | 7.07 | 6.95 | 7.01 | 6.49 | qfq | 4,849,611 | 34,042,254 | 0.29% |
| 2024-04-10 | 7.07 | 7.08 | 6.95 | 6.99 | 6.47 | qfq | 4,869,923 | 34,171,044 | -0.85% |
| 2024-04-09 | 7.01 | 7.08 | 6.97 | 7.05 | 6.52 | qfq | 5,328,600 | 37,445,521 | 0.43% |
| 2024-04-08 | 7.06 | 7.17 | 7.00 | 7.02 | 6.50 | qfq | 8,909,893 | 63,134,158 | -0.99% |
| 2024-04-03 | 7.02 | 7.12 | 7.00 | 7.09 | 6.56 | qfq | 9,886,634 | 69,753,753 | 1.00% |
| 2024-04-02 | 6.90 | 7.06 | 6.89 | 7.02 | 6.50 | qfq | 12,822,289 | 89,667,592 | 1.89% |
| 2024-04-01 | 6.84 | 6.90 | 6.81 | 6.89 | 6.38 | qfq | 5,054,175 | 34,668,457 | 1.17% |
| 2024-03-29 | 6.68 | 6.82 | 6.66 | 6.81 | 6.30 | qfq | 4,604,810 | 31,075,853 | 2.10% |
| 2024-03-28 | 6.63 | 6.73 | 6.62 | 6.67 | 6.17 | qfq | 4,212,153 | 28,147,892 | 0.60% |
| 2024-03-27 | 6.69 | 6.75 | 6.62 | 6.63 | 6.14 | qfq | 4,097,080 | 27,441,452 | -1.34% |
| 2024-03-26 | 6.74 | 6.76 | 6.63 | 6.72 | 6.22 | qfq | 4,764,400 | 31,909,987 | -0.30% |
| 2024-03-25 | 6.74 | 6.87 | 6.73 | 6.74 | 6.24 | qfq | 5,562,218 | 37,802,996 | -0.30% |
| 2024-03-22 | 6.87 | 6.88 | 6.74 | 6.76 | 6.26 | qfq | 6,592,516 | 44,743,560 | -1.60% |
| 2024-03-21 | 6.88 | 6.91 | 6.83 | 6.87 | 6.36 | qfq | 6,186,002 | 42,538,783 | -0.29% |
| 2024-03-20 | 6.87 | 6.91 | 6.85 | 6.89 | 6.38 | qfq | 4,167,106 | 28,692,441 | 0.29% |
| 2024-03-19 | 6.91 | 6.93 | 6.87 | 6.87 | 6.36 | qfq | 4,905,617 | 33,812,935 | -0.58% |
| 2024-03-18 | 6.87 | 6.92 | 6.85 | 6.91 | 6.40 | qfq | 8,135,522 | 55,952,107 | 0.58% |
| 2024-03-15 | 6.82 | 6.89 | 6.76 | 6.87 | 6.36 | qfq | 5,071,597 | 34,667,727 | 1.03% |
| 2024-03-14 | 6.86 | 6.88 | 6.76 | 6.80 | 6.29 | qfq | 4,091,204 | 27,898,223 | -0.73% |
| 2024-03-13 | 6.89 | 6.90 | 6.82 | 6.85 | 6.34 | qfq | 4,483,300 | 30,721,742 | -0.44% |
| 2024-03-12 | 6.87 | 6.89 | 6.81 | 6.88 | 6.37 | qfq | 5,221,007 | 35,788,957 | 0.29% |
| 2024-03-11 | 6.76 | 6.86 | 6.73 | 6.86 | 6.35 | qfq | 6,446,101 | 43,843,182 | 1.48% |
| 2024-03-08 | 6.75 | 6.79 | 6.71 | 6.76 | 6.26 | qfq | 3,738,800 | 25,213,634 | 0.15% |
| 2024-03-07 | 6.75 | 6.84 | 6.74 | 6.75 | 6.25 | qfq | 6,167,700 | 41,845,385 | -0.15% |
| 2024-03-06 | 6.70 | 6.83 | 6.70 | 6.76 | 6.26 | qfq | 4,047,900 | 27,388,455 | 0.30% |
| 2024-03-05 | 6.85 | 6.85 | 6.71 | 6.74 | 6.24 | qfq | 5,682,700 | 38,376,475 | -1.75% |
| 2024-03-04 | 6.90 | 6.91 | 6.76 | 6.86 | 6.35 | qfq | 6,251,821 | 42,703,199 | -0.58% |
| 2024-03-01 | 6.93 | 6.98 | 6.84 | 6.90 | 6.39 | qfq | 8,446,500 | 58,159,952 | -0.72% |
| 2024-02-29 | 6.65 | 6.96 | 6.63 | 6.95 | 6.43 | qfq | 11,048,960 | 75,455,109 | 4.35% |
| 2024-02-28 | 6.87 | 6.94 | 6.66 | 6.66 | 6.16 | qfq | 10,194,200 | 69,507,833 | -2.92% |
| 2024-02-27 | 6.78 | 6.86 | 6.76 | 6.86 | 6.35 | qfq | 6,276,012 | 42,809,044 | 0.59% |
| 2024-02-26 | 6.79 | 6.87 | 6.77 | 6.82 | 6.31 | qfq | 5,611,214 | 38,241,838 | 0.29% |
| 2024-02-23 | 6.77 | 6.82 | 6.72 | 6.80 | 6.29 | qfq | 5,254,110 | 35,576,486 | 0.59% |
| 2024-02-22 | 6.74 | 6.79 | 6.69 | 6.76 | 6.26 | qfq | 5,093,600 | 34,361,895 | 0.30% |
| 2024-02-21 | 6.64 | 6.86 | 6.63 | 6.74 | 6.24 | qfq | 7,136,101 | 48,394,284 | 1.05% |
| 2024-02-20 | 6.68 | 6.69 | 6.60 | 6.67 | 6.17 | qfq | 3,989,651 | 26,528,596 | -0.15% |
| 2024-02-19 | 6.57 | 6.71 | 6.55 | 6.68 | 6.18 | qfq | 7,505,064 | 49,832,122 | 2.14% |
| 2024-02-08 | 6.27 | 6.58 | 6.22 | 6.54 | 6.05 | qfq | 8,009,589 | 51,511,799 | 4.31% |
| 2024-02-07 | 6.17 | 6.36 | 6.10 | 6.27 | 5.80 | qfq | 7,077,374 | 44,126,354 | 1.62% |
| 2024-02-06 | 5.83 | 6.24 | 5.69 | 6.17 | 5.71 | qfq | 8,702,100 | 51,958,334 | 4.22% |
| 2024-02-05 | 6.23 | 6.27 | 5.70 | 5.92 | 5.48 | qfq | 10,780,400 | 64,150,171 | -6.03% |
| 2024-02-02 | 6.56 | 6.61 | 6.12 | 6.30 | 5.83 | qfq | 7,555,414 | 48,205,024 | -3.96% |
| 2024-02-01 | 6.63 | 6.67 | 6.47 | 6.56 | 6.07 | qfq | 5,811,822 | 38,175,252 | -1.35% |
| 2024-01-31 | 6.82 | 6.92 | 6.60 | 6.65 | 6.15 | qfq | 5,806,000 | 39,099,395 | -2.92% |
| 2024-01-30 | 6.99 | 7.07 | 6.81 | 6.85 | 6.34 | qfq | 4,882,920 | 33,927,007 | -2.00% |
| 2024-01-29 | 7.12 | 7.15 | 6.98 | 6.99 | 6.47 | qfq | 4,913,900 | 34,581,863 | -1.27% |
| 2024-01-26 | 6.99 | 7.16 | 6.97 | 7.08 | 6.55 | qfq | 6,380,400 | 45,280,009 | 1.14% |
| 2024-01-25 | 6.72 | 7.00 | 6.71 | 7.00 | 6.48 | qfq | 7,299,041 | 50,373,624 | 4.17% |
| 2024-01-24 | 6.62 | 6.73 | 6.47 | 6.72 | 6.22 | qfq | 5,351,600 | 35,380,245 | 1.97% |
| 2024-01-23 | 6.58 | 6.63 | 6.46 | 6.59 | 6.10 | qfq | 5,243,452 | 34,394,617 | 0.46% |
| 2024-01-22 | 6.93 | 6.93 | 6.51 | 6.56 | 6.07 | qfq | 7,418,836 | 49,810,934 | -5.34% |
| 2024-01-19 | 7.00 | 7.03 | 6.91 | 6.93 | 6.41 | qfq | 4,094,000 | 28,531,149 | -1.00% |
| 2024-01-18 | 7.14 | 7.15 | 6.85 | 7.00 | 6.48 | qfq | 10,163,979 | 70,668,047 | -2.37% |
| 2024-01-17 | 7.27 | 7.28 | 7.15 | 7.17 | 6.64 | qfq | 4,935,700 | 35,642,621 | -1.51% |
| 2024-01-16 | 7.35 | 7.37 | 7.20 | 7.28 | 6.74 | qfq | 5,581,898 | 40,585,443 | -0.95% |
| 2024-01-15 | 7.37 | 7.41 | 7.32 | 7.35 | 6.80 | qfq | 4,095,700 | 30,172,968 | -0.41% |
| 2024-01-12 | 7.35 | 7.45 | 7.33 | 7.38 | 6.83 | qfq | 5,454,500 | 40,363,588 | 0.41% |
| 2024-01-11 | 7.30 | 7.40 | 7.29 | 7.35 | 6.80 | qfq | 5,131,441 | 37,650,983 | 0.27% |
| 2024-01-10 | 7.34 | 7.41 | 7.29 | 7.33 | 6.78 | qfq | 4,196,900 | 30,860,919 | -0.41% |
| 2024-01-09 | 7.33 | 7.41 | 7.27 | 7.36 | 6.81 | qfq | 4,496,900 | 33,051,925 | 0.82% |
| 2024-01-08 | 7.41 | 7.43 | 7.30 | 7.30 | 6.76 | qfq | 4,672,420 | 34,457,725 | -1.75% |
| 2024-01-05 | 7.54 | 7.57 | 7.42 | 7.43 | 6.88 | qfq | 6,998,999 | 52,369,206 | -1.33% |
| 2024-01-04 | 7.50 | 7.60 | 7.49 | 7.53 | 6.97 | qfq | 6,118,000 | 46,088,173 | 0.00% |
| 2024-01-03 | 7.43 | 7.62 | 7.43 | 7.53 | 6.97 | qfq | 10,269,674 | 77,411,876 | 0.94% |
| 2024-01-02 | 7.38 | 7.49 | 7.36 | 7.46 | 6.90 | qfq | 7,338,103 | 54,673,515 | 0.81% |
| 2023-12-29 | 7.36 | 7.43 | 7.35 | 7.40 | 6.85 | qfq | 7,219,000 | 53,313,315 | 0.14% |
| 2023-12-28 | 7.25 | 7.40 | 7.24 | 7.39 | 6.84 | qfq | 7,838,000 | 57,569,256 | 1.65% |
| 2023-12-27 | 7.33 | 7.33 | 7.18 | 7.27 | 6.73 | qfq | 8,491,200 | 61,495,778 | -1.36% |
| 2023-12-26 | 7.21 | 7.44 | 7.20 | 7.37 | 6.82 | qfq | 13,156,101 | 96,820,404 | 2.36% |
| 2023-12-25 | 7.31 | 7.32 | 7.17 | 7.20 | 6.66 | qfq | 5,574,874 | 40,242,116 | -1.64% |
| 2023-12-22 | 7.35 | 7.39 | 7.26 | 7.32 | 6.77 | qfq | 5,929,346 | 43,405,029 | -0.14% |
| 2023-12-21 | 7.30 | 7.34 | 7.17 | 7.33 | 6.78 | qfq | 6,744,449 | 49,074,304 | 1.10% |
| 2023-12-20 | 7.33 | 7.41 | 7.25 | 7.25 | 6.71 | qfq | 6,100,493 | 44,722,580 | -0.82% |
| 2023-12-19 | 7.33 | 7.33 | 7.22 | 7.31 | 6.77 | qfq | 6,559,826 | 47,747,317 | 0.00% |
| 2023-12-18 | 7.50 | 7.50 | 7.30 | 7.31 | 6.77 | qfq | 9,427,437 | 69,663,175 | -2.92% |
| 2023-12-15 | 7.52 | 7.65 | 7.50 | 7.53 | 6.97 | qfq | 8,885,536 | 67,106,637 | -0.26% |
| 2023-12-14 | 7.58 | 7.66 | 7.47 | 7.55 | 6.99 | qfq | 14,283,369 | 108,130,611 | -0.40% |
| 2023-12-13 | 7.50 | 7.74 | 7.48 | 7.58 | 7.02 | qfq | 19,044,731 | 144,578,557 | 0.40% |
| 2023-12-12 | 7.32 | 7.58 | 7.29 | 7.55 | 6.99 | qfq | 17,754,892 | 132,466,520 | 2.30% |
| 2023-12-11 | 7.18 | 7.42 | 7.08 | 7.38 | 6.83 | qfq | 14,695,559 | 107,792,539 | 2.07% |
| 2023-12-08 | 7.31 | 7.43 | 7.20 | 7.23 | 6.69 | qfq | 9,620,900 | 70,221,821 | -1.09% |
| 2023-12-07 | 7.43 | 7.45 | 7.24 | 7.31 | 6.77 | qfq | 11,080,700 | 80,840,769 | -0.95% |
| 2023-12-06 | 7.20 | 7.58 | 7.20 | 7.38 | 6.83 | qfq | 13,517,739 | 99,926,037 | 2.50% |
| 2023-12-05 | 7.28 | 7.31 | 7.20 | 7.20 | 6.66 | qfq | 3,638,400 | 26,407,641 | -1.23% |
| 2023-12-04 | 7.31 | 7.32 | 7.26 | 7.29 | 6.75 | qfq | 3,724,700 | 27,159,542 | -0.27% |
| 2023-12-01 | 7.29 | 7.34 | 7.26 | 7.31 | 6.77 | qfq | 3,569,762 | 26,030,380 | 0.14% |
| 2023-11-30 | 7.40 | 7.41 | 7.25 | 7.30 | 6.76 | qfq | 6,180,700 | 45,149,444 | -1.08% |
| 2023-11-29 | 7.42 | 7.43 | 7.36 | 7.38 | 6.83 | qfq | 3,139,700 | 23,195,805 | -0.54% |
| 2023-11-28 | 7.40 | 7.43 | 7.33 | 7.42 | 6.87 | qfq | 4,024,998 | 29,732,024 | 0.54% |
| 2023-11-27 | 7.41 | 7.44 | 7.36 | 7.38 | 6.83 | qfq | 3,818,100 | 28,192,341 | -0.54% |
| 2023-11-24 | 7.42 | 7.45 | 7.39 | 7.42 | 6.87 | qfq | 4,174,700 | 30,962,124 | -0.13% |
| 2023-11-23 | 7.36 | 7.44 | 7.35 | 7.43 | 6.88 | qfq | 3,125,156 | 23,130,601 | 0.95% |
| 2023-11-22 | 7.40 | 7.41 | 7.35 | 7.36 | 6.81 | qfq | 3,417,900 | 25,228,996 | -0.41% |
| 2023-11-21 | 7.44 | 7.46 | 7.37 | 7.39 | 6.84 | qfq | 4,441,100 | 32,985,691 | -0.27% |
| 2023-11-20 | 7.39 | 7.42 | 7.35 | 7.41 | 6.86 | qfq | 3,649,900 | 26,974,622 | 0.27% |
| 2023-11-17 | 7.36 | 7.40 | 7.33 | 7.39 | 6.84 | qfq | 3,568,100 | 26,328,497 | 0.68% |
| 2023-11-16 | 7.38 | 7.40 | 7.34 | 7.34 | 6.79 | qfq | 3,600,753 | 26,500,118 | -0.68% |
| 2023-11-15 | 7.38 | 7.42 | 7.35 | 7.39 | 6.84 | qfq | 5,851,928 | 43,267,291 | 0.54% |
| 2023-11-14 | 7.40 | 7.40 | 7.32 | 7.35 | 6.80 | qfq | 4,291,635 | 31,559,542 | -0.68% |
| 2023-11-13 | 7.37 | 7.41 | 7.33 | 7.40 | 6.85 | qfq | 4,747,634 | 34,975,478 | 0.14% |
| 2023-11-10 | 7.36 | 7.40 | 7.33 | 7.39 | 6.84 | qfq | 3,656,766 | 26,966,882 | 0.41% |
| 2023-11-09 | 7.34 | 7.40 | 7.34 | 7.36 | 6.81 | qfq | 3,639,500 | 26,832,870 | 0.00% |
| 2023-11-08 | 7.38 | 7.40 | 7.33 | 7.36 | 6.81 | qfq | 4,048,800 | 29,788,963 | -0.41% |
| 2023-11-07 | 7.37 | 7.42 | 7.34 | 7.39 | 6.84 | qfq | 4,432,100 | 32,715,755 | 0.14% |
| 2023-11-06 | 7.35 | 7.40 | 7.34 | 7.38 | 6.83 | qfq | 4,177,123 | 30,796,072 | 0.54% |
| 2023-11-03 | 7.34 | 7.38 | 7.33 | 7.34 | 6.79 | qfq | 3,939,100 | 28,961,231 | 0.41% |
| 2023-11-02 | 7.37 | 7.40 | 7.31 | 7.31 | 6.77 | qfq | 4,414,477 | 32,435,308 | -0.95% |
| 2023-11-01 | 7.36 | 7.39 | 7.30 | 7.38 | 6.83 | qfq | 5,422,800 | 39,901,130 | 0.41% |
| 2023-10-31 | 7.30 | 7.35 | 7.28 | 7.35 | 6.80 | qfq | 5,975,261 | 43,668,565 | 0.14% |
| 2023-10-30 | 7.23 | 7.35 | 7.22 | 7.34 | 6.79 | qfq | 5,333,500 | 39,008,108 | 1.24% |
| 2023-10-27 | 7.12 | 7.27 | 7.09 | 7.25 | 6.71 | qfq | 4,701,300 | 33,924,666 | 1.40% |
| 2023-10-26 | 7.14 | 7.16 | 7.05 | 7.15 | 6.62 | qfq | 3,691,210 | 26,184,431 | -0.14% |
| 2023-10-25 | 7.13 | 7.22 | 7.13 | 7.16 | 6.63 | qfq | 3,937,110 | 28,252,373 | 0.56% |
| 2023-10-24 | 6.95 | 7.12 | 6.94 | 7.12 | 6.59 | qfq | 5,540,600 | 39,125,005 | 2.89% |
| 2023-10-23 | 7.13 | 7.15 | 6.89 | 6.92 | 6.40 | qfq | 5,998,656 | 41,910,001 | -2.95% |
| 2023-10-20 | 7.13 | 7.21 | 7.11 | 7.13 | 6.60 | qfq | 3,228,935 | 23,085,713 | 0.00% |
| 2023-10-19 | 7.15 | 7.22 | 7.10 | 7.13 | 6.60 | qfq | 4,136,569 | 29,609,487 | -0.28% |
| 2023-10-18 | 7.28 | 7.30 | 7.14 | 7.15 | 6.62 | qfq | 4,910,985 | 35,292,381 | -1.92% |
| 2023-10-17 | 7.30 | 7.34 | 7.26 | 7.29 | 6.75 | qfq | 2,907,178 | 21,191,581 | -0.41% |
| 2023-10-16 | 7.30 | 7.32 | 7.27 | 7.32 | 6.77 | qfq | 3,348,078 | 24,403,892 | 0.55% |
| 2023-10-13 | 7.40 | 7.40 | 7.27 | 7.28 | 6.74 | qfq | 5,703,700 | 41,731,592 | -1.89% |
| 2023-10-12 | 7.37 | 7.44 | 7.34 | 7.42 | 6.87 | qfq | 3,905,418 | 28,900,433 | 0.95% |
| 2023-10-11 | 7.39 | 7.40 | 7.33 | 7.35 | 6.80 | qfq | 4,816,200 | 35,472,566 | -0.27% |
| 2023-10-10 | 7.39 | 7.48 | 7.36 | 7.37 | 6.82 | qfq | 4,365,368 | 32,306,639 | -0.14% |
| 2023-10-09 | 7.45 | 7.46 | 7.35 | 7.38 | 6.83 | qfq | 5,897,723 | 43,535,353 | -1.07% |
| 2023-09-28 | 7.45 | 7.48 | 7.42 | 7.46 | 6.90 | qfq | 3,145,829 | 23,446,553 | 0.67% |
| 2023-09-27 | 7.43 | 7.48 | 7.37 | 7.41 | 6.86 | qfq | 4,882,500 | 36,304,717 | -0.13% |
| 2023-09-26 | 7.50 | 7.51 | 7.41 | 7.42 | 6.87 | qfq | 3,968,600 | 29,558,498 | -1.33% |
| 2023-09-25 | 7.54 | 7.57 | 7.49 | 7.52 | 6.96 | qfq | 3,525,103 | 26,510,684 | -0.79% |
| 2023-09-22 | 7.46 | 7.58 | 7.40 | 7.58 | 7.02 | qfq | 5,791,625 | 43,399,636 | 1.47% |
| 2023-09-21 | 7.56 | 7.56 | 7.45 | 7.47 | 6.91 | qfq | 4,727,331 | 35,433,157 | -1.32% |
| 2023-09-20 | 7.62 | 7.65 | 7.56 | 7.57 | 7.01 | qfq | 4,376,826 | 33,268,328 | -1.05% |
| 2023-09-19 | 7.72 | 7.72 | 7.63 | 7.65 | 7.08 | qfq | 5,533,716 | 42,406,091 | -0.65% |
| 2023-09-18 | 7.65 | 7.76 | 7.61 | 7.70 | 7.13 | qfq | 9,075,536 | 69,875,441 | 1.58% |
| 2023-09-15 | 7.58 | 7.60 | 7.55 | 7.58 | 7.02 | qfq | 3,006,800 | 22,770,795 | 0.13% |
| 2023-09-14 | 7.53 | 7.58 | 7.50 | 7.57 | 7.01 | qfq | 3,043,300 | 22,973,780 | 0.26% |
| 2023-09-13 | 7.59 | 7.63 | 7.51 | 7.55 | 6.99 | qfq | 3,344,464 | 25,312,075 | -0.53% |
| 2023-09-12 | 7.58 | 7.62 | 7.53 | 7.59 | 7.02 | qfq | 3,052,763 | 23,148,539 | 0.13% |
| 2023-09-11 | 7.52 | 7.60 | 7.49 | 7.58 | 7.02 | qfq | 4,119,891 | 31,143,305 | 1.20% |
| 2023-09-08 | 7.54 | 7.54 | 7.46 | 7.49 | 6.93 | qfq | 3,816,100 | 28,586,089 | -0.66% |
| 2023-09-07 | 7.66 | 7.66 | 7.52 | 7.54 | 6.98 | qfq | 4,876,100 | 36,940,937 | -1.69% |
| 2023-09-06 | 7.68 | 7.68 | 7.59 | 7.67 | 7.10 | qfq | 3,358,300 | 25,630,290 | 0.13% |
| 2023-09-05 | 7.72 | 7.73 | 7.64 | 7.66 | 7.09 | qfq | 4,837,287 | 37,089,275 | -1.16% |
| 2023-09-04 | 7.58 | 7.77 | 7.57 | 7.75 | 7.17 | qfq | 9,621,687 | 74,160,027 | 2.51% |
| 2023-09-01 | 7.50 | 7.58 | 7.46 | 7.56 | 7.00 | qfq | 7,226,600 | 54,450,168 | 1.48% |
| 2023-08-31 | 7.55 | 7.56 | 7.44 | 7.45 | 6.89 | qfq | 4,823,200 | 36,065,784 | -1.19% |
| 2023-08-30 | 7.61 | 7.65 | 7.51 | 7.54 | 6.98 | qfq | 5,754,600 | 43,544,720 | -1.18% |
| 2023-08-29 | 7.56 | 7.63 | 7.51 | 7.63 | 7.06 | qfq | 7,429,499 | 56,294,408 | 1.33% |
| 2023-08-28 | 7.74 | 7.78 | 7.51 | 7.53 | 6.97 | qfq | 13,104,182 | 100,342,421 | 1.21% |
| 2023-08-25 | 7.40 | 7.59 | 7.38 | 7.44 | 6.89 | qfq | 9,464,500 | 70,957,526 | 0.00% |
| 2023-08-24 | 7.40 | 7.50 | 7.34 | 7.44 | 6.89 | qfq | 9,441,000 | 70,145,672 | 0.40% |
| 2023-08-23 | 7.57 | 7.58 | 7.37 | 7.41 | 6.86 | qfq | 11,481,994 | 85,489,747 | -0.80% |
| 2023-08-22 | 7.87 | 7.88 | 7.34 | 7.47 | 6.91 | qfq | 30,390,306 | 228,638,613 | -6.86% |
| 2023-08-21 | 8.06 | 8.11 | 8.00 | 8.02 | 7.42 | qfq | 4,980,452 | 40,083,684 | -0.50% |
| 2023-08-18 | 8.08 | 8.14 | 8.05 | 8.06 | 7.46 | qfq | 4,952,100 | 40,105,186 | -0.49% |
| 2023-08-17 | 8.06 | 8.11 | 8.00 | 8.10 | 7.50 | qfq | 5,486,600 | 44,158,113 | 0.00% |
| 2023-08-16 | 8.13 | 8.17 | 8.09 | 8.10 | 7.50 | qfq | 3,074,902 | 24,996,763 | -0.74% |
| 2023-08-15 | 8.18 | 8.23 | 8.12 | 8.16 | 7.55 | qfq | 4,263,784 | 34,830,966 | -0.49% |
| 2023-08-14 | 8.10 | 8.22 | 8.01 | 8.20 | 7.59 | qfq | 7,165,303 | 58,072,961 | 0.86% |
| 2023-08-11 | 8.29 | 8.30 | 8.12 | 8.13 | 7.52 | qfq | 5,730,703 | 46,904,192 | -1.93% |
| 2023-08-10 | 8.19 | 8.32 | 8.16 | 8.29 | 7.67 | qfq | 5,397,722 | 44,610,749 | 1.22% |
| 2023-08-09 | 8.22 | 8.23 | 8.15 | 8.19 | 7.58 | qfq | 4,382,500 | 35,855,053 | -0.97% |
| 2023-08-08 | 8.20 | 8.32 | 8.12 | 8.27 | 7.65 | qfq | 7,582,792 | 62,285,373 | 0.98% |
| 2023-08-07 | 8.24 | 8.25 | 8.17 | 8.19 | 7.58 | qfq | 6,571,234 | 53,838,003 | -1.09% |
| 2023-08-04 | 8.32 | 8.36 | 8.26 | 8.28 | 7.66 | qfq | 4,977,550 | 41,328,336 | -0.36% |
| 2023-08-03 | 8.30 | 8.32 | 8.24 | 8.31 | 7.69 | qfq | 5,021,603 | 41,570,907 | -0.24% |
| 2023-08-02 | 8.34 | 8.40 | 8.30 | 8.33 | 7.71 | qfq | 5,671,301 | 47,246,683 | -0.24% |
| 2023-08-01 | 8.40 | 8.43 | 8.33 | 8.35 | 7.73 | qfq | 8,355,102 | 69,870,901 | -0.83% |
| 2023-07-31 | 8.45 | 8.46 | 8.38 | 8.42 | 7.79 | qfq | 8,969,200 | 75,453,042 | 0.12% |
| 2023-07-28 | 8.36 | 8.44 | 8.35 | 8.41 | 7.78 | qfq | 8,571,622 | 72,007,710 | 0.36% |
| 2023-07-27 | 8.39 | 8.47 | 8.37 | 8.38 | 7.76 | qfq | 11,268,005 | 94,869,786 | -0.71% |
| 2023-07-26 | 8.38 | 8.59 | 8.37 | 8.44 | 7.81 | qfq | 23,062,866 | 195,468,721 | 1.44% |
| 2023-07-25 | 8.27 | 8.37 | 8.26 | 8.32 | 7.70 | qfq | 6,210,081 | 51,582,451 | 1.09% |
| 2023-07-24 | 8.28 | 8.30 | 8.21 | 8.23 | 7.62 | qfq | 6,966,729 | 57,440,673 | -0.96% |
| 2023-07-21 | 8.30 | 8.35 | 8.25 | 8.31 | 7.69 | qfq | 7,730,274 | 64,197,309 | -0.12% |
| 2023-07-20 | 8.30 | 8.47 | 8.29 | 8.32 | 7.70 | qfq | 13,777,441 | 115,652,572 | 0.24% |
| 2023-07-19 | 8.30 | 8.34 | 8.26 | 8.30 | 7.68 | qfq | 5,356,626 | 44,388,418 | -0.36% |
| 2023-07-18 | 8.21 | 8.36 | 8.20 | 8.33 | 7.71 | qfq | 10,655,456 | 88,340,696 | 1.59% |