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
大亚圣象000910.SZ
最近收盘价5.242026-07-17
最近交易日2026-07-17
成交量（股）6,793,300
成交额（元）36,183,341
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.19 | — | — | — | 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 | 5.40 | 5.51 | 5.19 | 5.24 | 5.24 | qfq | 6,793,300 | 36,183,341 | -3.50% |
| 2026-07-16 | 5.32 | 5.53 | 5.27 | 5.43 | 5.43 | qfq | 6,236,699 | 33,789,000 | 2.07% |
| 2026-07-15 | 5.21 | 5.38 | 5.11 | 5.32 | 5.32 | qfq | 4,357,551 | 23,115,182 | 0.19% |
| 2026-07-14 | 5.25 | 5.33 | 5.18 | 5.31 | 5.31 | qfq | 3,712,900 | 19,609,927 | 1.14% |
| 2026-07-13 | 5.35 | 5.39 | 5.20 | 5.25 | 5.25 | qfq | 4,657,513 | 24,530,984 | -2.23% |
| 2026-07-10 | 5.30 | 5.51 | 5.19 | 5.37 | 5.37 | qfq | 5,216,500 | 28,154,562 | 1.32% |
| 2026-07-09 | 5.40 | 5.43 | 5.22 | 5.30 | 5.30 | qfq | 3,011,900 | 15,978,595 | -1.85% |
| 2026-07-08 | 5.42 | 5.44 | 5.30 | 5.40 | 5.40 | qfq | 3,086,000 | 16,607,138 | 0.00% |
| 2026-07-07 | 5.43 | 5.60 | 5.31 | 5.40 | 5.40 | qfq | 4,910,501 | 26,634,617 | -0.55% |
| 2026-07-06 | 5.38 | 5.47 | 5.36 | 5.43 | 5.43 | qfq | 3,735,300 | 20,243,460 | 1.12% |
| 2026-07-03 | 5.28 | 5.41 | 5.28 | 5.37 | 5.37 | qfq | 3,227,658 | 17,271,436 | 2.29% |
| 2026-07-02 | 5.20 | 5.38 | 5.17 | 5.25 | 5.25 | qfq | 4,032,600 | 21,309,373 | 0.96% |
| 2026-07-01 | 5.12 | 5.30 | 5.10 | 5.20 | 5.20 | qfq | 4,236,500 | 22,114,088 | 1.36% |
| 2026-06-30 | 5.11 | 5.19 | 5.02 | 5.13 | 5.13 | qfq | 5,044,313 | 25,691,145 | 0.00% |
| 2026-06-29 | 5.25 | 5.26 | 5.10 | 5.13 | 5.13 | qfq | 6,902,000 | 35,598,376 | -2.84% |
| 2026-06-26 | 5.50 | 5.50 | 5.27 | 5.28 | 5.28 | qfq | 4,452,700 | 23,764,064 | -2.94% |
| 2026-06-25 | 5.50 | 5.50 | 5.33 | 5.44 | 5.44 | qfq | 5,063,171 | 27,472,114 | -1.27% |
| 2026-06-24 | 5.65 | 5.65 | 5.44 | 5.51 | 5.51 | qfq | 3,568,200 | 19,677,425 | -2.48% |
| 2026-06-23 | 5.51 | 5.74 | 5.48 | 5.65 | 5.65 | qfq | 4,648,800 | 26,229,760 | 2.36% |
| 2026-06-22 | 5.51 | 5.55 | 5.27 | 5.52 | 5.52 | qfq | 5,723,220 | 30,854,299 | 0.18% |
| 2026-06-18 | 5.70 | 5.75 | 5.47 | 5.51 | 5.51 | qfq | 5,188,320 | 28,925,159 | -3.67% |
| 2026-06-17 | 5.85 | 5.88 | 5.69 | 5.72 | 5.72 | qfq | 3,522,900 | 20,322,726 | -2.89% |
| 2026-06-16 | 5.92 | 5.92 | 5.81 | 5.89 | 5.89 | qfq | 2,349,600 | 13,767,445 | 0.00% |
| 2026-06-15 | 5.88 | 6.04 | 5.84 | 5.89 | 5.89 | qfq | 2,676,000 | 15,840,963 | -0.17% |
| 2026-06-12 | 5.85 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 3,125,836 | 18,399,757 | 1.55% |
| 2026-06-11 | 5.90 | 5.94 | 5.78 | 5.81 | 5.81 | qfq | 2,738,713 | 15,951,443 | -1.86% |
| 2026-06-10 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | qfq | 3,280,400 | 19,552,631 | -2.95% |
| 2026-06-09 | 6.14 | 6.16 | 6.02 | 6.10 | 6.10 | qfq | 3,385,100 | 20,555,105 | 0.33% |
| 2026-06-08 | 6.18 | 6.27 | 6.01 | 6.08 | 6.08 | qfq | 4,816,700 | 29,587,378 | -3.80% |
| 2026-06-05 | 6.25 | 6.45 | 6.20 | 6.32 | 6.32 | qfq | 6,039,046 | 38,079,685 | 0.64% |
| 2026-06-04 | 6.10 | 6.36 | 6.06 | 6.28 | 6.28 | qfq | 6,237,800 | 38,701,232 | 2.95% |
| 2026-06-03 | 6.25 | 6.26 | 6.08 | 6.10 | 6.10 | qfq | 5,342,200 | 32,706,015 | -2.09% |
| 2026-06-02 | 6.42 | 6.44 | 6.22 | 6.23 | 6.23 | qfq | 4,971,046 | 31,213,042 | -3.11% |
| 2026-06-01 | 6.28 | 6.50 | 6.17 | 6.43 | 6.43 | qfq | 6,095,646 | 38,856,382 | 1.58% |
| 2026-05-29 | 6.44 | 6.46 | 6.30 | 6.33 | 6.33 | qfq | 4,708,200 | 29,947,726 | -1.40% |
| 2026-05-28 | 6.38 | 6.54 | 6.25 | 6.42 | 6.42 | qfq | 6,384,413 | 40,718,179 | 0.78% |
| 2026-05-27 | 6.73 | 6.77 | 6.33 | 6.37 | 6.37 | qfq | 14,060,278 | 90,990,943 | -5.91% |
| 2026-05-26 | 6.74 | 6.81 | 6.62 | 6.77 | 6.77 | qfq | 8,680,409 | 58,257,546 | 0.00% |
| 2026-05-25 | 6.79 | 6.95 | 6.69 | 6.77 | 6.77 | qfq | 11,449,854 | 77,847,715 | 0.00% |
| 2026-05-22 | 6.81 | 6.93 | 6.61 | 6.77 | 6.77 | qfq | 11,657,700 | 78,664,890 | 0.30% |
| 2026-05-21 | 7.13 | 7.16 | 6.70 | 6.75 | 6.75 | qfq | 18,931,296 | 131,166,069 | -5.33% |
| 2026-05-20 | 7.18 | 7.49 | 6.95 | 7.13 | 7.13 | qfq | 33,708,500 | 243,216,808 | 0.99% |
| 2026-05-19 | 6.57 | 7.06 | 6.52 | 7.06 | 7.06 | qfq | 20,275,028 | 137,558,059 | 9.97% |
| 2026-05-18 | 6.50 | 6.75 | 6.33 | 6.42 | 6.42 | qfq | 22,539,644 | 146,091,091 | -2.28% |
| 2026-05-15 | 6.35 | 6.94 | 6.35 | 6.57 | 6.57 | qfq | 35,126,208 | 238,847,395 | 1.08% |
| 2026-05-14 | 6.72 | 6.72 | 6.48 | 6.50 | 6.31 | qfq | 7,995,800 | 52,329,304 | -3.27% |
| 2026-05-13 | 6.70 | 6.74 | 6.64 | 6.72 | 6.52 | qfq | 2,694,100 | 18,031,044 | 0.60% |
| 2026-05-12 | 6.77 | 6.79 | 6.68 | 6.68 | 6.48 | qfq | 3,178,410 | 21,393,055 | -1.04% |
| 2026-05-11 | 6.83 | 6.86 | 6.73 | 6.75 | 6.55 | qfq | 6,167,779 | 41,720,886 | -1.03% |
| 2026-05-08 | 6.86 | 6.86 | 6.79 | 6.82 | 6.62 | qfq | 2,749,400 | 18,747,998 | 0.00% |
| 2026-05-07 | 6.83 | 6.88 | 6.79 | 6.82 | 6.62 | qfq | 3,357,336 | 22,920,907 | -0.15% |
| 2026-05-06 | 6.77 | 6.87 | 6.77 | 6.83 | 6.63 | qfq | 4,142,700 | 28,310,751 | 0.59% |
| 2026-04-30 | 6.90 | 6.93 | 6.76 | 6.79 | 6.59 | qfq | 7,426,157 | 50,730,355 | -1.45% |
| 2026-04-29 | 6.88 | 7.12 | 6.82 | 6.89 | 6.69 | qfq | 12,356,926 | 85,977,122 | -1.57% |
| 2026-04-28 | 7.01 | 7.03 | 6.93 | 7.00 | 6.80 | qfq | 2,522,526 | 17,602,968 | -0.14% |
| 2026-04-27 | 6.93 | 7.02 | 6.85 | 7.01 | 6.81 | qfq | 3,320,300 | 23,046,227 | 0.86% |
| 2026-04-24 | 6.88 | 6.97 | 6.82 | 6.95 | 6.75 | qfq | 3,075,100 | 21,205,953 | 0.87% |
| 2026-04-23 | 6.88 | 6.96 | 6.80 | 6.89 | 6.69 | qfq | 4,396,317 | 30,251,732 | -0.14% |
| 2026-04-22 | 6.88 | 6.91 | 6.82 | 6.90 | 6.70 | qfq | 3,040,801 | 20,845,316 | 0.29% |
| 2026-04-21 | 6.88 | 6.96 | 6.85 | 6.88 | 6.68 | qfq | 4,215,601 | 29,105,651 | -0.43% |
| 2026-04-20 | 6.87 | 6.92 | 6.85 | 6.91 | 6.71 | qfq | 3,087,700 | 21,293,127 | 0.44% |
| 2026-04-17 | 7.04 | 7.04 | 6.86 | 6.88 | 6.68 | qfq | 4,204,100 | 29,110,316 | -2.27% |
| 2026-04-16 | 7.02 | 7.04 | 6.95 | 7.04 | 6.83 | qfq | 3,322,300 | 23,254,918 | 0.86% |
| 2026-04-15 | 7.06 | 7.07 | 6.97 | 6.98 | 6.78 | qfq | 2,384,200 | 16,707,130 | -0.85% |
| 2026-04-14 | 7.04 | 7.07 | 6.95 | 7.04 | 6.83 | qfq | 3,450,563 | 24,118,263 | 0.43% |
| 2026-04-13 | 6.99 | 7.02 | 6.94 | 7.01 | 6.81 | qfq | 2,757,800 | 19,241,602 | -0.14% |
| 2026-04-10 | 6.99 | 7.06 | 6.95 | 7.02 | 6.81 | qfq | 3,380,700 | 23,742,907 | 1.30% |
| 2026-04-09 | 7.03 | 7.08 | 6.88 | 6.93 | 6.73 | qfq | 3,164,900 | 22,051,645 | -1.56% |
| 2026-04-08 | 6.98 | 7.10 | 6.95 | 7.04 | 6.83 | qfq | 2,985,020 | 20,979,735 | 2.03% |
| 2026-04-07 | 6.71 | 6.95 | 6.67 | 6.90 | 6.70 | qfq | 4,100,400 | 28,181,793 | 2.83% |
| 2026-04-03 | 6.95 | 6.95 | 6.70 | 6.71 | 6.51 | qfq | 4,354,965 | 29,565,273 | -3.59% |
| 2026-04-02 | 7.14 | 7.15 | 6.93 | 6.96 | 6.76 | qfq | 3,502,163 | 24,577,570 | -2.38% |
| 2026-04-01 | 7.11 | 7.19 | 7.05 | 7.13 | 6.92 | qfq | 4,905,600 | 34,873,446 | 1.42% |
| 2026-03-31 | 7.29 | 7.37 | 7.01 | 7.03 | 6.82 | qfq | 11,152,600 | 80,298,428 | -3.30% |
| 2026-03-30 | 7.13 | 7.28 | 7.10 | 7.27 | 7.06 | qfq | 3,535,640 | 25,494,338 | 0.97% |
| 2026-03-27 | 7.13 | 7.22 | 7.13 | 7.20 | 6.99 | qfq | 3,275,228 | 23,519,754 | 0.00% |
| 2026-03-26 | 7.25 | 7.35 | 7.13 | 7.20 | 6.99 | qfq | 4,568,900 | 33,061,851 | -0.55% |
| 2026-03-25 | 7.10 | 7.26 | 7.06 | 7.24 | 7.03 | qfq | 3,710,200 | 26,618,897 | 2.55% |
| 2026-03-24 | 6.99 | 7.12 | 6.82 | 7.06 | 6.85 | qfq | 3,597,200 | 25,007,153 | 3.52% |
| 2026-03-23 | 7.12 | 7.15 | 6.77 | 6.82 | 6.62 | qfq | 7,625,700 | 52,930,365 | -5.41% |
| 2026-03-20 | 7.32 | 7.36 | 7.20 | 7.21 | 7.00 | qfq | 4,724,600 | 34,348,391 | -1.37% |
| 2026-03-19 | 7.42 | 7.44 | 7.29 | 7.31 | 7.10 | qfq | 4,253,300 | 31,222,586 | -2.01% |
| 2026-03-18 | 7.44 | 7.47 | 7.33 | 7.46 | 7.24 | qfq | 3,766,500 | 27,866,884 | 0.40% |
| 2026-03-17 | 7.48 | 7.54 | 7.39 | 7.43 | 7.21 | qfq | 3,152,800 | 23,586,378 | -0.40% |
| 2026-03-16 | 7.48 | 7.53 | 7.43 | 7.46 | 7.24 | qfq | 2,693,300 | 20,124,832 | -0.27% |
| 2026-03-13 | 7.47 | 7.54 | 7.46 | 7.48 | 7.26 | qfq | 3,360,300 | 25,229,788 | -0.40% |
| 2026-03-12 | 7.51 | 7.53 | 7.45 | 7.51 | 7.29 | qfq | 4,251,740 | 31,828,335 | 0.00% |
| 2026-03-11 | 7.51 | 7.52 | 7.46 | 7.51 | 7.29 | qfq | 2,582,900 | 19,340,541 | 0.13% |
| 2026-03-10 | 7.48 | 7.50 | 7.43 | 7.50 | 7.28 | qfq | 3,691,450 | 27,544,663 | 0.67% |
| 2026-03-09 | 7.42 | 7.49 | 7.34 | 7.45 | 7.23 | qfq | 3,995,744 | 29,631,497 | 0.00% |
| 2026-03-06 | 7.33 | 7.47 | 7.30 | 7.45 | 7.23 | qfq | 3,530,500 | 26,139,878 | 1.64% |
| 2026-03-05 | 7.37 | 7.41 | 7.29 | 7.33 | 7.12 | qfq | 3,920,113 | 28,827,458 | 1.10% |
| 2026-03-04 | 7.34 | 7.37 | 7.22 | 7.25 | 7.04 | qfq | 4,753,850 | 34,570,051 | -1.36% |
| 2026-03-03 | 7.47 | 7.54 | 7.34 | 7.35 | 7.14 | qfq | 5,393,100 | 40,059,466 | -1.47% |
| 2026-03-02 | 7.63 | 7.67 | 7.45 | 7.46 | 7.24 | qfq | 6,804,400 | 51,223,554 | -2.99% |
| 2026-02-27 | 7.74 | 7.76 | 7.66 | 7.69 | 7.47 | qfq | 5,519,100 | 42,505,729 | -0.65% |
| 2026-02-26 | 7.73 | 7.82 | 7.70 | 7.74 | 7.51 | qfq | 3,839,550 | 29,754,823 | 0.26% |
| 2026-02-25 | 7.71 | 7.82 | 7.69 | 7.72 | 7.49 | qfq | 3,612,241 | 28,034,470 | 0.13% |
| 2026-02-24 | 7.61 | 7.75 | 7.61 | 7.71 | 7.48 | qfq | 3,813,970 | 29,357,180 | 1.45% |
| 2026-02-13 | 7.67 | 7.72 | 7.58 | 7.60 | 7.38 | qfq | 3,818,100 | 29,146,899 | -0.91% |
| 2026-02-12 | 7.75 | 7.83 | 7.66 | 7.67 | 7.45 | qfq | 4,182,300 | 32,241,411 | -1.29% |
| 2026-02-11 | 7.81 | 7.84 | 7.77 | 7.77 | 7.54 | qfq | 2,889,600 | 22,522,854 | -0.51% |
| 2026-02-10 | 7.87 | 7.92 | 7.80 | 7.81 | 7.58 | qfq | 5,038,000 | 39,571,660 | -0.51% |
| 2026-02-09 | 7.78 | 7.87 | 7.77 | 7.85 | 7.62 | qfq | 4,636,201 | 36,290,665 | 1.82% |
| 2026-02-06 | 7.66 | 7.78 | 7.63 | 7.71 | 7.48 | qfq | 4,840,815 | 37,441,727 | 0.26% |
| 2026-02-05 | 7.65 | 7.71 | 7.62 | 7.69 | 7.47 | qfq | 4,159,387 | 31,913,255 | 0.52% |
| 2026-02-04 | 7.46 | 7.70 | 7.41 | 7.65 | 7.43 | qfq | 6,144,832 | 46,660,617 | 2.68% |
| 2026-02-03 | 7.47 | 7.51 | 7.37 | 7.45 | 7.23 | qfq | 8,359,097 | 62,044,468 | 0.40% |
| 2026-02-02 | 7.72 | 7.73 | 7.42 | 7.42 | 7.20 | qfq | 10,280,051 | 77,755,370 | -4.63% |
| 2026-01-30 | 7.73 | 7.82 | 7.65 | 7.78 | 7.55 | qfq | 5,834,263 | 45,160,649 | 0.26% |
| 2026-01-29 | 7.73 | 7.81 | 7.68 | 7.76 | 7.53 | qfq | 4,297,683 | 33,362,228 | 0.26% |
| 2026-01-28 | 7.72 | 7.76 | 7.67 | 7.74 | 7.51 | qfq | 4,662,400 | 36,001,457 | 0.13% |
| 2026-01-27 | 7.81 | 7.84 | 7.61 | 7.73 | 7.50 | qfq | 8,318,673 | 64,113,996 | -1.28% |
| 2026-01-26 | 7.78 | 7.83 | 7.71 | 7.83 | 7.60 | qfq | 6,885,718 | 53,526,812 | 0.64% |
| 2026-01-23 | 7.84 | 7.87 | 7.75 | 7.78 | 7.55 | qfq | 9,623,101 | 74,931,064 | -0.89% |
| 2026-01-22 | 7.93 | 8.02 | 7.70 | 7.85 | 7.62 | qfq | 19,312,998 | 151,220,205 | -1.01% |
| 2026-01-21 | 7.88 | 7.94 | 7.81 | 7.93 | 7.70 | qfq | 3,896,418 | 30,700,693 | 0.51% |
| 2026-01-20 | 7.79 | 7.90 | 7.77 | 7.89 | 7.66 | qfq | 4,717,554 | 37,041,947 | 1.15% |
| 2026-01-19 | 7.68 | 7.80 | 7.66 | 7.80 | 7.57 | qfq | 4,258,728 | 33,010,965 | 1.43% |
| 2026-01-16 | 7.73 | 7.74 | 7.66 | 7.69 | 7.47 | qfq | 3,022,325 | 23,250,756 | -0.65% |
| 2026-01-15 | 7.68 | 7.74 | 7.65 | 7.74 | 7.51 | qfq | 3,272,400 | 25,245,061 | 0.39% |
| 2026-01-14 | 7.81 | 7.83 | 7.64 | 7.71 | 7.48 | qfq | 5,740,534 | 44,518,624 | -0.77% |
| 2026-01-13 | 7.80 | 7.87 | 7.75 | 7.77 | 7.54 | qfq | 6,210,427 | 48,447,917 | 0.26% |
| 2026-01-12 | 7.83 | 7.88 | 7.73 | 7.75 | 7.52 | qfq | 5,765,520 | 44,850,967 | 0.00% |
| 2026-01-09 | 7.74 | 7.79 | 7.68 | 7.75 | 7.52 | qfq | 4,874,875 | 37,661,236 | 0.13% |
| 2026-01-08 | 7.75 | 7.77 | 7.66 | 7.74 | 7.51 | qfq | 4,440,400 | 34,276,819 | -0.13% |
| 2026-01-07 | 7.53 | 7.99 | 7.52 | 7.75 | 7.52 | qfq | 12,164,298 | 94,670,389 | 2.92% |
| 2026-01-06 | 7.48 | 7.54 | 7.45 | 7.53 | 7.31 | qfq | 5,075,349 | 38,093,473 | 0.80% |
| 2026-01-05 | 7.46 | 7.49 | 7.43 | 7.47 | 7.25 | qfq | 4,945,153 | 36,885,572 | 0.13% |
| 2025-12-31 | 7.45 | 7.51 | 7.40 | 7.46 | 7.24 | qfq | 3,885,021 | 28,970,576 | 0.13% |
| 2025-12-30 | 7.49 | 7.53 | 7.44 | 7.45 | 7.23 | qfq | 4,210,600 | 31,513,451 | -0.53% |
| 2025-12-29 | 7.49 | 7.53 | 7.40 | 7.49 | 7.27 | qfq | 5,557,021 | 41,560,243 | -0.40% |
| 2025-12-26 | 7.52 | 7.64 | 7.49 | 7.52 | 7.30 | qfq | 5,050,421 | 38,124,955 | -0.13% |
| 2025-12-25 | 7.46 | 7.64 | 7.45 | 7.53 | 7.31 | qfq | 4,608,939 | 34,674,417 | 1.07% |
| 2025-12-24 | 7.45 | 7.51 | 7.38 | 7.45 | 7.23 | qfq | 4,531,857 | 33,730,561 | 0.40% |
| 2025-12-23 | 7.49 | 7.50 | 7.38 | 7.42 | 7.20 | qfq | 4,041,842 | 30,054,579 | -0.93% |
| 2025-12-22 | 7.53 | 7.57 | 7.46 | 7.49 | 7.27 | qfq | 7,196,200 | 53,983,240 | -0.66% |
| 2025-12-19 | 7.55 | 7.59 | 7.48 | 7.54 | 7.32 | qfq | 5,647,895 | 42,662,923 | 0.00% |
| 2025-12-18 | 7.52 | 7.58 | 7.41 | 7.54 | 7.32 | qfq | 6,703,200 | 50,356,924 | -0.13% |
| 2025-12-17 | 7.46 | 7.70 | 7.38 | 7.55 | 7.33 | qfq | 9,145,800 | 68,770,821 | 0.94% |
| 2025-12-16 | 7.42 | 7.63 | 7.39 | 7.48 | 7.26 | qfq | 6,639,226 | 49,695,249 | 0.13% |
| 2025-12-15 | 7.28 | 7.47 | 7.24 | 7.47 | 7.25 | qfq | 7,057,397 | 51,774,991 | 1.91% |
| 2025-12-12 | 7.49 | 7.75 | 7.28 | 7.33 | 7.12 | qfq | 8,122,839 | 60,100,465 | 1.24% |
| 2025-12-11 | 7.43 | 7.43 | 7.23 | 7.24 | 7.03 | qfq | 5,175,900 | 37,746,585 | -2.29% |
| 2025-12-10 | 7.42 | 7.44 | 7.33 | 7.41 | 7.19 | qfq | 3,320,600 | 24,523,181 | 0.00% |
| 2025-12-09 | 7.51 | 7.53 | 7.41 | 7.41 | 7.19 | qfq | 2,772,700 | 20,663,746 | -1.33% |
| 2025-12-08 | 7.48 | 7.55 | 7.46 | 7.51 | 7.29 | qfq | 3,229,820 | 24,273,914 | 0.81% |
| 2025-12-05 | 7.37 | 7.48 | 7.32 | 7.45 | 7.23 | qfq | 3,655,469 | 27,116,267 | 1.09% |
| 2025-12-04 | 7.50 | 7.54 | 7.35 | 7.37 | 7.15 | qfq | 3,597,900 | 26,676,150 | -2.12% |
| 2025-12-03 | 7.56 | 7.58 | 7.48 | 7.53 | 7.31 | qfq | 2,574,600 | 19,358,347 | -0.40% |
| 2025-12-02 | 7.58 | 7.59 | 7.47 | 7.56 | 7.34 | qfq | 3,664,789 | 27,650,125 | 0.00% |
| 2025-12-01 | 7.52 | 7.65 | 7.50 | 7.56 | 7.34 | qfq | 4,909,500 | 37,268,119 | 0.53% |
| 2025-11-28 | 7.50 | 7.54 | 7.41 | 7.52 | 7.30 | qfq | 2,823,700 | 21,108,591 | 0.53% |
| 2025-11-27 | 7.46 | 7.54 | 7.41 | 7.48 | 7.26 | qfq | 3,864,806 | 28,881,649 | 0.40% |
| 2025-11-26 | 7.52 | 7.61 | 7.44 | 7.45 | 7.23 | qfq | 3,679,300 | 27,639,555 | -1.46% |
| 2025-11-25 | 7.40 | 7.59 | 7.40 | 7.56 | 7.34 | qfq | 5,421,400 | 40,802,213 | 2.30% |
| 2025-11-24 | 7.41 | 7.50 | 7.35 | 7.39 | 7.17 | qfq | 5,714,626 | 42,425,399 | 0.00% |
| 2025-11-21 | 7.72 | 7.77 | 7.37 | 7.39 | 7.17 | qfq | 7,714,867 | 58,043,070 | -4.65% |
| 2025-11-20 | 7.82 | 7.85 | 7.72 | 7.75 | 7.52 | qfq | 3,447,367 | 26,791,933 | -0.64% |
| 2025-11-19 | 7.86 | 7.93 | 7.77 | 7.80 | 7.57 | qfq | 4,143,901 | 32,417,779 | -1.14% |
| 2025-11-18 | 8.03 | 8.04 | 7.84 | 7.89 | 7.66 | qfq | 5,740,416 | 45,386,919 | -1.74% |
| 2025-11-17 | 8.04 | 8.09 | 7.95 | 8.03 | 7.80 | qfq | 6,279,112 | 50,286,728 | 0.50% |
| 2025-11-14 | 7.92 | 8.05 | 7.92 | 7.99 | 7.76 | qfq | 5,707,724 | 45,733,373 | 0.38% |
| 2025-11-13 | 7.88 | 7.98 | 7.83 | 7.96 | 7.73 | qfq | 5,585,887 | 44,248,994 | 1.02% |
| 2025-11-12 | 7.86 | 7.95 | 7.85 | 7.88 | 7.65 | qfq | 4,843,808 | 38,263,619 | 0.00% |
| 2025-11-11 | 7.82 | 7.94 | 7.79 | 7.88 | 7.65 | qfq | 5,183,200 | 40,816,558 | 0.64% |
| 2025-11-10 | 7.83 | 7.84 | 7.76 | 7.83 | 7.60 | qfq | 4,639,206 | 36,207,733 | 0.00% |
| 2025-11-07 | 7.78 | 7.85 | 7.76 | 7.83 | 7.60 | qfq | 3,580,600 | 27,999,665 | 0.26% |
| 2025-11-06 | 7.80 | 7.85 | 7.73 | 7.81 | 7.58 | qfq | 5,148,800 | 40,174,105 | 0.13% |
| 2025-11-05 | 7.72 | 7.82 | 7.68 | 7.80 | 7.57 | qfq | 5,496,613 | 42,666,288 | 0.78% |
| 2025-11-04 | 7.75 | 7.77 | 7.68 | 7.74 | 7.51 | qfq | 4,061,269 | 31,373,695 | -0.13% |
| 2025-11-03 | 7.71 | 7.77 | 7.69 | 7.75 | 7.52 | qfq | 4,912,600 | 37,977,960 | 0.26% |
| 2025-10-31 | 7.67 | 7.79 | 7.67 | 7.73 | 7.50 | qfq | 5,419,814 | 41,959,766 | 0.78% |
| 2025-10-30 | 7.96 | 8.01 | 7.66 | 7.67 | 7.45 | qfq | 14,342,160 | 111,655,934 | -4.36% |
| 2025-10-29 | 7.98 | 8.05 | 7.94 | 8.02 | 7.79 | qfq | 5,434,101 | 43,440,980 | 0.25% |
| 2025-10-28 | 7.92 | 8.05 | 7.88 | 8.00 | 7.77 | qfq | 5,697,720 | 45,491,934 | 1.01% |
| 2025-10-27 | 7.92 | 7.95 | 7.83 | 7.92 | 7.69 | qfq | 6,409,000 | 50,550,218 | 0.38% |
| 2025-10-24 | 8.04 | 8.07 | 7.87 | 7.89 | 7.66 | qfq | 8,907,200 | 70,646,116 | -1.99% |
| 2025-10-23 | 8.00 | 8.06 | 7.96 | 8.05 | 7.81 | qfq | 4,425,400 | 35,436,192 | -0.12% |
| 2025-10-22 | 8.09 | 8.13 | 8.02 | 8.06 | 7.82 | qfq | 4,763,762 | 38,479,597 | -0.62% |
| 2025-10-21 | 7.99 | 8.16 | 7.99 | 8.11 | 7.87 | qfq | 7,418,267 | 60,093,937 | 1.50% |
| 2025-10-20 | 8.07 | 8.08 | 7.96 | 7.99 | 7.76 | qfq | 5,362,700 | 42,960,072 | 0.25% |
| 2025-10-17 | 8.14 | 8.15 | 7.96 | 7.97 | 7.74 | qfq | 9,414,731 | 75,810,091 | -1.73% |
| 2025-10-16 | 8.05 | 8.56 | 8.05 | 8.11 | 7.87 | qfq | 18,538,171 | 153,217,468 | 0.75% |
| 2025-10-15 | 8.01 | 8.11 | 8.01 | 8.05 | 7.81 | qfq | 4,477,953 | 36,100,823 | 0.12% |
| 2025-10-14 | 8.11 | 8.20 | 8.01 | 8.04 | 7.80 | qfq | 6,044,500 | 48,865,987 | -0.99% |
| 2025-10-13 | 8.00 | 8.15 | 7.93 | 8.12 | 7.88 | qfq | 5,601,000 | 45,287,448 | -0.25% |
| 2025-10-10 | 7.88 | 8.18 | 7.87 | 8.14 | 7.90 | qfq | 8,444,800 | 68,358,726 | 3.04% |
| 2025-10-09 | 8.02 | 8.04 | 7.86 | 7.90 | 7.67 | qfq | 6,243,701 | 49,352,536 | -1.25% |
| 2025-09-30 | 8.09 | 8.10 | 7.99 | 8.00 | 7.77 | qfq | 3,418,900 | 27,438,106 | -1.23% |
| 2025-09-29 | 7.97 | 8.10 | 7.79 | 8.10 | 7.86 | qfq | 4,572,300 | 36,578,897 | 1.76% |
| 2025-09-26 | 7.94 | 8.06 | 7.87 | 7.96 | 7.73 | qfq | 4,674,700 | 37,349,413 | 0.00% |
| 2025-09-25 | 8.10 | 8.14 | 7.96 | 7.96 | 7.73 | qfq | 5,724,038 | 45,863,267 | -1.73% |
| 2025-09-24 | 8.00 | 8.16 | 8.00 | 8.10 | 7.86 | qfq | 5,207,397 | 42,178,944 | 0.12% |
| 2025-09-23 | 8.14 | 8.25 | 7.94 | 8.09 | 7.85 | qfq | 6,519,508 | 52,331,849 | -0.98% |
| 2025-09-22 | 8.23 | 8.26 | 8.10 | 8.17 | 7.93 | qfq | 4,944,003 | 40,305,321 | -0.85% |
| 2025-09-19 | 8.20 | 8.26 | 8.11 | 8.24 | 8.00 | qfq | 4,876,238 | 39,884,382 | 0.49% |
| 2025-09-18 | 8.45 | 8.48 | 8.12 | 8.20 | 7.96 | qfq | 9,846,050 | 81,697,754 | -2.73% |
| 2025-09-17 | 8.48 | 8.49 | 8.38 | 8.43 | 8.18 | qfq | 4,786,902 | 40,392,319 | -0.47% |
| 2025-09-16 | 8.39 | 8.47 | 8.33 | 8.47 | 8.22 | qfq | 4,393,552 | 37,039,739 | 0.95% |
| 2025-09-15 | 8.40 | 8.45 | 8.32 | 8.39 | 8.14 | qfq | 4,972,500 | 41,627,028 | -0.36% |
| 2025-09-12 | 8.49 | 8.55 | 8.34 | 8.42 | 8.17 | qfq | 8,264,000 | 69,651,328 | -0.94% |
| 2025-09-11 | 8.50 | 8.52 | 8.34 | 8.50 | 8.25 | qfq | 7,922,300 | 66,848,742 | -0.47% |
| 2025-09-10 | 8.28 | 8.60 | 8.24 | 8.54 | 8.29 | qfq | 10,652,635 | 89,615,128 | 3.39% |
| 2025-09-09 | 8.28 | 8.35 | 8.20 | 8.26 | 8.02 | qfq | 7,413,488 | 61,249,547 | -0.48% |
| 2025-09-08 | 8.15 | 8.45 | 8.11 | 8.30 | 8.06 | qfq | 10,570,700 | 87,907,089 | 1.84% |
| 2025-09-05 | 8.14 | 8.16 | 8.00 | 8.15 | 7.91 | qfq | 7,131,107 | 57,768,592 | 0.37% |
| 2025-09-04 | 7.94 | 8.13 | 7.91 | 8.12 | 7.88 | qfq | 9,250,047 | 74,756,590 | 2.27% |
| 2025-09-03 | 8.04 | 8.08 | 7.88 | 7.94 | 7.71 | qfq | 4,680,949 | 37,253,139 | -1.24% |
| 2025-09-02 | 8.07 | 8.10 | 7.97 | 8.04 | 7.80 | qfq | 6,859,100 | 55,004,071 | -0.50% |
| 2025-09-01 | 8.00 | 8.18 | 7.91 | 8.08 | 7.84 | qfq | 6,819,500 | 55,037,235 | 1.13% |
| 2025-08-29 | 8.05 | 8.13 | 7.96 | 7.99 | 7.76 | qfq | 7,430,397 | 59,622,046 | -1.48% |
| 2025-08-28 | 8.05 | 8.23 | 7.93 | 8.11 | 7.87 | qfq | 16,549,248 | 134,391,660 | 1.88% |
| 2025-08-27 | 8.00 | 8.12 | 7.89 | 7.96 | 7.73 | qfq | 8,212,361 | 65,776,602 | -0.50% |
| 2025-08-26 | 8.02 | 8.05 | 7.94 | 8.00 | 7.77 | qfq | 5,504,400 | 44,085,097 | -0.12% |
| 2025-08-25 | 7.94 | 8.04 | 7.89 | 8.01 | 7.78 | qfq | 6,718,200 | 53,642,700 | 0.88% |
| 2025-08-22 | 8.00 | 8.00 | 7.84 | 7.94 | 7.71 | qfq | 6,173,133 | 48,777,245 | -0.75% |
| 2025-08-21 | 8.09 | 8.10 | 7.95 | 8.00 | 7.77 | qfq | 5,327,600 | 42,689,280 | -1.11% |
| 2025-08-20 | 7.90 | 8.12 | 7.86 | 8.09 | 7.85 | qfq | 8,152,806 | 65,174,125 | 2.28% |
| 2025-08-19 | 7.81 | 7.99 | 7.72 | 7.91 | 7.68 | qfq | 7,803,927 | 61,428,772 | 1.41% |
| 2025-08-18 | 7.84 | 7.87 | 7.75 | 7.80 | 7.57 | qfq | 7,516,200 | 58,686,843 | -0.13% |
| 2025-08-15 | 7.75 | 7.96 | 7.72 | 7.81 | 7.58 | qfq | 8,289,861 | 64,724,022 | 0.77% |
| 2025-08-14 | 7.74 | 8.13 | 7.72 | 7.75 | 7.52 | qfq | 12,170,900 | 96,396,732 | 0.39% |
| 2025-08-13 | 7.76 | 7.78 | 7.70 | 7.72 | 7.49 | qfq | 4,297,638 | 33,227,970 | -0.39% |
| 2025-08-12 | 7.82 | 7.82 | 7.72 | 7.75 | 7.52 | qfq | 4,138,100 | 32,105,660 | -0.64% |
| 2025-08-11 | 7.79 | 7.81 | 7.73 | 7.80 | 7.57 | qfq | 3,905,000 | 30,354,203 | 0.39% |
| 2025-08-08 | 7.73 | 7.78 | 7.66 | 7.77 | 7.54 | qfq | 5,593,894 | 43,229,370 | 0.65% |
| 2025-08-07 | 7.97 | 7.99 | 7.70 | 7.72 | 7.49 | qfq | 10,954,500 | 85,386,107 | -2.40% |
| 2025-08-06 | 7.91 | 8.16 | 7.83 | 7.91 | 7.68 | qfq | 20,595,899 | 164,054,742 | 0.51% |
| 2025-08-05 | 7.86 | 7.94 | 7.76 | 7.87 | 7.64 | qfq | 3,415,850 | 26,904,692 | 0.90% |
| 2025-08-04 | 7.81 | 7.83 | 7.73 | 7.80 | 7.57 | qfq | 2,970,000 | 23,145,624 | -0.13% |
| 2025-08-01 | 7.75 | 7.85 | 7.71 | 7.81 | 7.58 | qfq | 3,246,700 | 25,377,302 | 0.77% |
| 2025-07-31 | 7.86 | 7.88 | 7.72 | 7.75 | 7.52 | qfq | 4,503,502 | 35,066,276 | -1.40% |
| 2025-07-30 | 7.97 | 8.02 | 7.83 | 7.86 | 7.63 | qfq | 3,350,402 | 26,548,029 | -1.38% |
| 2025-07-29 | 7.99 | 7.99 | 7.85 | 7.97 | 7.74 | qfq | 3,383,500 | 26,778,627 | -0.13% |
| 2025-07-28 | 8.04 | 8.04 | 7.90 | 7.98 | 7.75 | qfq | 3,337,760 | 26,562,935 | -0.50% |
| 2025-07-25 | 7.99 | 8.06 | 7.93 | 8.02 | 7.79 | qfq | 3,930,550 | 31,471,143 | 1.13% |
| 2025-07-24 | 7.88 | 7.94 | 7.83 | 7.93 | 7.70 | qfq | 3,636,451 | 28,740,584 | 0.63% |
| 2025-07-23 | 7.91 | 7.98 | 7.84 | 7.88 | 7.65 | qfq | 3,828,950 | 30,287,648 | -0.63% |
| 2025-07-22 | 7.97 | 7.97 | 7.84 | 7.93 | 7.70 | qfq | 3,663,501 | 28,939,487 | 0.00% |
| 2025-07-21 | 7.95 | 8.01 | 7.82 | 7.93 | 7.70 | qfq | 3,664,550 | 29,115,704 | 1.15% |
| 2025-07-18 | 7.90 | 7.92 | 7.77 | 7.84 | 7.61 | qfq | 2,754,900 | 21,554,490 | -0.13% |
| 2025-07-17 | 7.84 | 7.99 | 7.78 | 7.85 | 7.62 | qfq | 3,251,000 | 25,620,900 | 0.64% |
| 2025-07-16 | 7.81 | 7.82 | 7.73 | 7.80 | 7.57 | qfq | 2,283,600 | 17,767,229 | 0.26% |
| 2025-07-15 | 7.93 | 7.94 | 7.74 | 7.78 | 7.55 | qfq | 3,938,676 | 30,737,628 | -1.77% |
| 2025-07-14 | 7.99 | 8.00 | 7.87 | 7.92 | 7.69 | qfq | 2,735,371 | 21,671,556 | -0.38% |
| 2025-07-11 | 8.17 | 8.21 | 7.94 | 7.95 | 7.72 | qfq | 5,258,400 | 42,169,411 | -1.24% |
| 2025-07-10 | 7.93 | 8.33 | 7.93 | 8.05 | 7.81 | qfq | 8,882,646 | 72,023,942 | 2.68% |
| 2025-07-09 | 7.70 | 7.92 | 7.68 | 7.84 | 7.61 | qfq | 6,465,456 | 50,804,727 | 2.08% |
| 2025-07-08 | 7.67 | 7.68 | 7.56 | 7.68 | 7.46 | qfq | 3,468,800 | 26,538,938 | 1.05% |
| 2025-07-07 | 7.55 | 7.61 | 7.54 | 7.60 | 7.38 | qfq | 2,783,500 | 21,102,350 | 0.53% |
| 2025-07-04 | 7.66 | 7.69 | 7.55 | 7.56 | 7.34 | qfq | 3,149,900 | 23,955,869 | -1.31% |
| 2025-07-03 | 7.63 | 7.69 | 7.61 | 7.66 | 7.44 | qfq | 2,561,601 | 19,596,408 | 0.26% |
| 2025-07-02 | 7.50 | 7.65 | 7.50 | 7.64 | 7.42 | qfq | 2,880,500 | 21,868,704 | 1.33% |
| 2025-07-01 | 7.55 | 7.71 | 7.50 | 7.54 | 7.32 | qfq | 3,277,580 | 24,882,522 | -0.26% |
| 2025-06-30 | 7.49 | 7.59 | 7.48 | 7.56 | 7.34 | qfq | 2,681,500 | 20,254,797 | 0.80% |
| 2025-06-27 | 7.63 | 7.63 | 7.48 | 7.50 | 7.28 | qfq | 2,599,301 | 19,533,321 | -0.53% |
| 2025-06-26 | 7.48 | 7.60 | 7.42 | 7.54 | 7.32 | qfq | 3,850,102 | 28,981,452 | 1.21% |
| 2025-06-25 | 7.46 | 7.50 | 7.39 | 7.45 | 7.23 | qfq | 2,871,400 | 21,363,055 | 0.00% |
| 2025-06-24 | 7.30 | 7.45 | 7.28 | 7.45 | 7.23 | qfq | 2,703,510 | 19,985,381 | 2.34% |
| 2025-06-23 | 7.18 | 7.30 | 7.16 | 7.28 | 7.07 | qfq | 1,885,300 | 13,679,828 | 0.83% |
| 2025-06-20 | 7.29 | 7.31 | 7.21 | 7.22 | 7.01 | qfq | 1,879,100 | 13,612,684 | -0.69% |
| 2025-06-19 | 7.32 | 7.35 | 7.22 | 7.27 | 7.06 | qfq | 2,498,880 | 18,176,511 | -0.82% |
| 2025-06-18 | 7.42 | 7.42 | 7.25 | 7.33 | 7.12 | qfq | 2,956,604 | 21,615,414 | -1.21% |
| 2025-06-17 | 7.49 | 7.50 | 7.34 | 7.42 | 7.20 | qfq | 2,790,300 | 20,677,405 | -0.27% |
| 2025-06-16 | 7.43 | 7.50 | 7.41 | 7.44 | 7.22 | qfq | 3,246,550 | 24,187,134 | -0.13% |
| 2025-06-13 | 7.62 | 7.63 | 7.43 | 7.45 | 7.23 | qfq | 3,920,000 | 29,435,656 | -2.23% |
| 2025-06-12 | 7.61 | 7.73 | 7.56 | 7.62 | 7.40 | qfq | 3,880,200 | 29,601,620 | 0.00% |
| 2025-06-11 | 7.60 | 7.73 | 7.57 | 7.62 | 7.40 | qfq | 3,625,816 | 27,729,234 | 0.13% |
| 2025-06-10 | 7.73 | 7.85 | 7.55 | 7.61 | 7.39 | qfq | 8,620,776 | 65,943,158 | -2.44% |
| 2025-06-09 | 7.37 | 8.05 | 7.35 | 7.80 | 7.57 | qfq | 13,000,377 | 100,172,415 | 5.69% |
| 2025-06-06 | 7.33 | 7.38 | 7.27 | 7.38 | 7.16 | qfq | 2,640,400 | 19,336,365 | 0.96% |
| 2025-06-05 | 7.42 | 7.49 | 7.29 | 7.31 | 7.10 | qfq | 2,936,400 | 21,607,711 | -1.88% |
| 2025-06-04 | 7.45 | 7.46 | 7.37 | 7.45 | 7.23 | qfq | 2,669,600 | 19,799,375 | 0.40% |
| 2025-06-03 | 7.33 | 7.47 | 7.33 | 7.42 | 7.20 | qfq | 3,302,510 | 24,513,774 | 1.23% |
| 2025-05-30 | 7.35 | 7.44 | 7.32 | 7.33 | 7.12 | qfq | 3,040,493 | 22,406,874 | -0.41% |
| 2025-05-29 | 7.26 | 7.36 | 7.21 | 7.36 | 7.14 | qfq | 2,973,500 | 21,743,299 | 1.38% |
| 2025-05-28 | 7.25 | 7.28 | 7.16 | 7.26 | 7.05 | qfq | 2,252,300 | 16,272,483 | 0.55% |
| 2025-05-27 | 7.14 | 7.23 | 7.09 | 7.22 | 7.01 | qfq | 2,775,600 | 19,858,155 | 1.12% |
| 2025-05-26 | 7.15 | 7.24 | 7.06 | 7.14 | 6.93 | qfq | 3,132,800 | 22,372,068 | -0.42% |
| 2025-05-23 | 7.35 | 7.39 | 7.14 | 7.17 | 6.96 | qfq | 5,487,700 | 39,871,770 | -2.45% |
| 2025-05-22 | 7.51 | 7.54 | 7.29 | 7.35 | 7.14 | qfq | 5,173,000 | 38,232,208 | -2.13% |
| 2025-05-21 | 7.50 | 7.52 | 7.45 | 7.51 | 7.29 | qfq | 2,307,300 | 17,260,381 | -0.27% |
| 2025-05-20 | 7.49 | 7.54 | 7.45 | 7.53 | 7.31 | qfq | 2,219,800 | 16,624,757 | 0.67% |
| 2025-05-19 | 7.35 | 7.50 | 7.35 | 7.48 | 7.26 | qfq | 2,907,100 | 21,653,978 | 1.49% |
| 2025-05-16 | 7.39 | 7.48 | 7.35 | 7.37 | 7.15 | qfq | 2,621,016 | 19,400,031 | -0.27% |
| 2025-05-15 | 7.50 | 7.51 | 7.39 | 7.39 | 7.17 | qfq | 4,008,100 | 29,835,076 | -2.76% |
| 2025-05-14 | 7.65 | 7.70 | 7.53 | 7.60 | 7.19 | qfq | 4,426,200 | 33,691,717 | -0.65% |
| 2025-05-13 | 7.61 | 8.00 | 7.61 | 7.65 | 7.24 | qfq | 7,426,400 | 57,898,795 | 0.92% |
| 2025-05-12 | 7.76 | 7.80 | 7.52 | 7.58 | 7.17 | qfq | 5,107,900 | 38,801,312 | -1.43% |
| 2025-05-09 | 7.62 | 7.81 | 7.54 | 7.69 | 7.28 | qfq | 5,193,000 | 39,799,969 | 0.92% |
| 2025-05-08 | 7.58 | 7.75 | 7.54 | 7.62 | 7.21 | qfq | 5,116,601 | 39,180,815 | 0.93% |
| 2025-05-07 | 7.48 | 7.79 | 7.48 | 7.55 | 7.15 | qfq | 6,098,900 | 46,566,016 | 1.48% |
| 2025-05-06 | 7.51 | 7.54 | 7.37 | 7.44 | 7.04 | qfq | 5,841,500 | 43,410,875 | 0.00% |
| 2025-04-30 | 7.60 | 7.71 | 7.42 | 7.44 | 7.04 | qfq | 4,024,952 | 30,324,457 | -1.46% |
| 2025-04-29 | 7.41 | 7.59 | 7.41 | 7.55 | 7.15 | qfq | 2,383,940 | 17,948,137 | 1.48% |
| 2025-04-28 | 7.82 | 7.90 | 7.40 | 7.44 | 7.04 | qfq | 5,552,802 | 41,703,983 | -5.82% |
| 2025-04-25 | 7.82 | 8.00 | 7.82 | 7.90 | 7.48 | qfq | 3,448,001 | 27,366,441 | 1.02% |
| 2025-04-24 | 7.84 | 7.91 | 7.71 | 7.82 | 7.40 | qfq | 2,834,601 | 22,151,760 | 0.26% |
| 2025-04-23 | 7.89 | 7.95 | 7.78 | 7.80 | 7.38 | qfq | 2,844,101 | 22,277,043 | -1.14% |
| 2025-04-22 | 7.90 | 8.02 | 7.86 | 7.89 | 7.47 | qfq | 2,461,700 | 19,491,626 | -0.13% |
| 2025-04-21 | 7.92 | 7.92 | 7.73 | 7.90 | 7.48 | qfq | 3,412,800 | 26,753,878 | 0.89% |
| 2025-04-18 | 7.74 | 7.89 | 7.68 | 7.83 | 7.41 | qfq | 3,190,900 | 24,777,098 | 1.16% |
| 2025-04-17 | 7.56 | 7.79 | 7.48 | 7.74 | 7.33 | qfq | 4,369,152 | 33,656,609 | 1.84% |
| 2025-04-16 | 7.88 | 7.91 | 7.53 | 7.60 | 7.19 | qfq | 5,417,601 | 41,651,920 | -4.52% |
| 2025-04-15 | 7.56 | 8.03 | 7.46 | 7.96 | 7.53 | qfq | 7,674,300 | 60,142,274 | 5.43% |
| 2025-04-14 | 7.60 | 7.67 | 7.53 | 7.55 | 7.15 | qfq | 3,920,700 | 29,789,753 | 0.13% |
| 2025-04-11 | 7.57 | 7.63 | 7.49 | 7.54 | 7.14 | qfq | 3,297,100 | 24,947,454 | -0.53% |
| 2025-04-10 | 7.54 | 7.68 | 7.49 | 7.58 | 7.17 | qfq | 4,962,783 | 37,673,926 | 1.61% |
| 2025-04-09 | 7.12 | 7.53 | 6.85 | 7.46 | 7.06 | qfq | 7,198,919 | 51,777,387 | 2.90% |
| 2025-04-08 | 7.15 | 7.33 | 7.08 | 7.25 | 6.86 | qfq | 7,193,400 | 51,775,824 | 0.42% |
| 2025-04-07 | 7.45 | 7.80 | 7.22 | 7.22 | 6.83 | qfq | 10,189,883 | 75,310,857 | -9.98% |
| 2025-04-03 | 7.93 | 8.07 | 7.85 | 8.02 | 7.59 | qfq | 4,197,400 | 33,499,660 | 1.13% |
| 2025-04-02 | 7.91 | 7.98 | 7.84 | 7.93 | 7.51 | qfq | 2,755,033 | 21,828,622 | 0.38% |
| 2025-04-01 | 7.95 | 8.03 | 7.87 | 7.90 | 7.48 | qfq | 4,041,700 | 32,084,696 | -0.13% |
| 2025-03-31 | 8.09 | 8.09 | 7.75 | 7.91 | 7.49 | qfq | 8,196,752 | 64,747,213 | -2.10% |
| 2025-03-28 | 8.07 | 8.24 | 7.98 | 8.08 | 7.65 | qfq | 5,699,406 | 46,064,155 | 0.00% |
| 2025-03-27 | 8.10 | 8.14 | 8.01 | 8.08 | 7.65 | qfq | 2,417,100 | 19,522,442 | -0.62% |
| 2025-03-26 | 7.99 | 8.21 | 7.99 | 8.13 | 7.70 | qfq | 2,379,200 | 19,346,113 | 0.99% |
| 2025-03-25 | 8.23 | 8.29 | 7.94 | 8.05 | 7.62 | qfq | 5,237,700 | 42,366,903 | -2.31% |
| 2025-03-24 | 8.51 | 8.64 | 8.15 | 8.24 | 7.80 | qfq | 7,373,112 | 61,347,167 | -3.51% |
| 2025-03-21 | 8.37 | 8.86 | 8.36 | 8.54 | 8.08 | qfq | 9,509,816 | 82,427,699 | 1.91% |
| 2025-03-20 | 8.57 | 8.59 | 8.37 | 8.38 | 7.93 | qfq | 5,634,700 | 47,655,556 | -2.10% |
| 2025-03-19 | 8.69 | 8.75 | 8.54 | 8.56 | 8.10 | qfq | 4,917,354 | 42,383,813 | -1.50% |
| 2025-03-18 | 8.78 | 8.84 | 8.55 | 8.69 | 8.23 | qfq | 7,606,974 | 65,889,022 | -1.03% |
| 2025-03-17 | 8.76 | 8.88 | 8.64 | 8.78 | 8.31 | qfq | 7,103,487 | 62,266,012 | 1.04% |
| 2025-03-14 | 8.57 | 8.76 | 8.57 | 8.69 | 8.23 | qfq | 6,531,854 | 56,727,457 | 0.35% |
| 2025-03-13 | 8.62 | 8.72 | 8.40 | 8.66 | 8.20 | qfq | 9,742,668 | 83,306,320 | 1.29% |
| 2025-03-12 | 8.61 | 8.69 | 8.45 | 8.55 | 8.09 | qfq | 10,173,269 | 86,780,432 | -0.70% |
| 2025-03-11 | 8.27 | 8.63 | 8.20 | 8.61 | 8.15 | qfq | 15,168,669 | 128,270,332 | 4.24% |
| 2025-03-10 | 7.84 | 8.29 | 7.84 | 8.26 | 7.82 | qfq | 24,503,718 | 199,662,855 | 5.36% |
| 2025-03-07 | 7.39 | 8.14 | 7.36 | 7.84 | 7.42 | qfq | 26,595,249 | 211,109,089 | 5.95% |
| 2025-03-06 | 7.42 | 7.45 | 7.31 | 7.40 | 7.00 | qfq | 2,936,500 | 21,716,780 | 0.14% |
| 2025-03-05 | 7.42 | 7.43 | 7.25 | 7.39 | 6.99 | qfq | 2,402,846 | 17,573,787 | -0.14% |
| 2025-03-04 | 7.35 | 7.45 | 7.32 | 7.40 | 7.00 | qfq | 1,997,946 | 14,788,201 | 0.41% |
| 2025-03-03 | 7.39 | 7.46 | 7.35 | 7.37 | 6.98 | qfq | 2,977,888 | 22,044,543 | 0.27% |
| 2025-02-28 | 7.49 | 7.51 | 7.33 | 7.35 | 6.96 | qfq | 2,920,488 | 21,676,021 | -2.13% |
| 2025-02-27 | 7.46 | 7.59 | 7.44 | 7.51 | 7.11 | qfq | 3,419,290 | 25,667,275 | 0.27% |
| 2025-02-26 | 7.48 | 7.56 | 7.42 | 7.49 | 7.09 | qfq | 2,994,793 | 22,407,433 | 0.40% |
| 2025-02-25 | 7.51 | 7.60 | 7.40 | 7.46 | 7.06 | qfq | 2,808,167 | 21,088,245 | -1.45% |
| 2025-02-24 | 7.49 | 7.69 | 7.47 | 7.57 | 7.17 | qfq | 3,251,042 | 24,583,331 | 1.34% |
| 2025-02-21 | 7.56 | 7.62 | 7.41 | 7.47 | 7.07 | qfq | 4,298,693 | 32,195,944 | -1.32% |
| 2025-02-20 | 7.42 | 7.59 | 7.40 | 7.57 | 7.17 | qfq | 3,782,069 | 28,407,891 | 2.44% |
| 2025-02-19 | 7.42 | 7.45 | 7.35 | 7.39 | 6.99 | qfq | 2,887,487 | 21,342,766 | -0.40% |
| 2025-02-18 | 7.70 | 7.70 | 7.40 | 7.42 | 7.02 | qfq | 3,809,928 | 28,684,273 | -3.89% |
| 2025-02-17 | 7.43 | 7.83 | 7.43 | 7.72 | 7.31 | qfq | 6,410,101 | 49,136,135 | 3.90% |
| 2025-02-14 | 7.53 | 7.53 | 7.39 | 7.43 | 7.03 | qfq | 2,267,441 | 16,911,895 | -1.33% |
| 2025-02-13 | 7.52 | 7.62 | 7.50 | 7.53 | 7.13 | qfq | 2,968,800 | 22,403,294 | -0.53% |
| 2025-02-12 | 7.54 | 7.59 | 7.50 | 7.57 | 7.17 | qfq | 2,292,562 | 17,294,238 | 0.40% |
| 2025-02-11 | 7.61 | 7.66 | 7.40 | 7.54 | 7.14 | qfq | 3,128,563 | 23,552,188 | -0.92% |
| 2025-02-10 | 7.35 | 7.64 | 7.35 | 7.61 | 7.20 | qfq | 3,880,344 | 29,157,496 | 3.26% |
| 2025-02-07 | 7.23 | 7.41 | 7.20 | 7.37 | 6.98 | qfq | 3,912,999 | 28,720,976 | 1.94% |
| 2025-02-06 | 7.18 | 7.23 | 7.10 | 7.23 | 6.84 | qfq | 3,504,100 | 25,075,077 | 0.84% |
| 2025-02-05 | 7.32 | 7.38 | 7.14 | 7.17 | 6.79 | qfq | 3,148,655 | 22,729,918 | -1.92% |
| 2025-01-27 | 7.30 | 7.44 | 7.29 | 7.31 | 6.92 | qfq | 2,884,300 | 21,262,142 | 0.97% |
| 2025-01-24 | 7.14 | 7.30 | 7.14 | 7.24 | 6.85 | qfq | 2,484,300 | 17,954,786 | 0.84% |
| 2025-01-23 | 7.25 | 7.27 | 7.17 | 7.18 | 6.80 | qfq | 2,129,900 | 15,392,859 | 0.56% |
| 2025-01-22 | 7.22 | 7.22 | 7.06 | 7.14 | 6.76 | qfq | 2,191,900 | 15,627,469 | -0.56% |
| 2025-01-21 | 7.39 | 7.41 | 7.14 | 7.18 | 6.80 | qfq | 2,802,600 | 20,300,344 | -2.18% |
| 2025-01-20 | 7.28 | 7.39 | 7.21 | 7.34 | 6.95 | qfq | 2,566,604 | 18,795,209 | 1.10% |
| 2025-01-17 | 7.30 | 7.32 | 7.23 | 7.26 | 6.87 | qfq | 1,855,699 | 13,485,983 | -1.09% |
| 2025-01-16 | 7.36 | 7.47 | 7.29 | 7.34 | 6.95 | qfq | 2,661,499 | 19,624,321 | -0.14% |
| 2025-01-15 | 7.30 | 7.44 | 7.22 | 7.35 | 6.96 | qfq | 2,354,100 | 17,284,973 | 0.68% |
| 2025-01-14 | 7.18 | 7.34 | 7.14 | 7.30 | 6.91 | qfq | 4,068,800 | 29,540,271 | 2.24% |
| 2025-01-13 | 7.11 | 7.17 | 6.94 | 7.14 | 6.76 | qfq | 3,133,167 | 22,153,923 | -0.14% |
| 2025-01-10 | 7.42 | 7.42 | 7.14 | 7.15 | 6.77 | qfq | 3,071,900 | 22,290,741 | -3.25% |
| 2025-01-09 | 7.51 | 7.53 | 7.35 | 7.39 | 6.99 | qfq | 3,191,492 | 23,736,568 | -1.47% |
| 2025-01-08 | 7.64 | 7.64 | 7.32 | 7.50 | 7.10 | qfq | 3,691,633 | 27,518,391 | -1.45% |
| 2025-01-07 | 7.60 | 7.70 | 7.46 | 7.61 | 7.20 | qfq | 3,819,742 | 28,895,433 | 0.13% |
| 2025-01-06 | 7.50 | 7.73 | 7.26 | 7.60 | 7.19 | qfq | 3,377,200 | 25,416,705 | 1.33% |
| 2025-01-03 | 7.91 | 7.91 | 7.48 | 7.50 | 7.10 | qfq | 3,923,900 | 29,968,362 | -4.34% |
| 2025-01-02 | 7.84 | 8.08 | 7.76 | 7.84 | 7.42 | qfq | 3,862,600 | 30,612,161 | -0.38% |
| 2024-12-31 | 7.95 | 8.09 | 7.87 | 7.87 | 7.45 | qfq | 2,884,361 | 22,982,294 | -1.01% |
| 2024-12-30 | 8.00 | 8.15 | 7.84 | 7.95 | 7.52 | qfq | 3,047,867 | 24,266,194 | -1.12% |
| 2024-12-27 | 7.88 | 8.11 | 7.85 | 8.04 | 7.61 | qfq | 3,334,262 | 26,763,459 | 1.90% |
| 2024-12-26 | 7.94 | 8.04 | 7.83 | 7.89 | 7.47 | qfq | 4,152,201 | 33,000,432 | -0.63% |
| 2024-12-25 | 8.05 | 8.10 | 7.83 | 7.94 | 7.52 | qfq | 3,389,450 | 26,818,613 | -1.98% |
| 2024-12-24 | 7.99 | 8.22 | 7.99 | 8.10 | 7.67 | qfq | 4,322,200 | 35,072,524 | 2.02% |
| 2024-12-23 | 8.36 | 8.36 | 7.91 | 7.94 | 7.52 | qfq | 5,861,001 | 47,367,955 | -5.14% |
| 2024-12-20 | 8.45 | 8.52 | 8.26 | 8.37 | 7.92 | qfq | 5,352,700 | 44,939,335 | 0.24% |
| 2024-12-19 | 8.34 | 8.50 | 8.21 | 8.35 | 7.90 | qfq | 3,557,900 | 29,513,166 | -0.60% |
| 2024-12-18 | 8.52 | 8.57 | 8.32 | 8.40 | 7.95 | qfq | 4,015,100 | 33,851,371 | -0.59% |
| 2024-12-17 | 8.89 | 8.92 | 8.40 | 8.45 | 8.00 | qfq | 7,434,714 | 63,610,573 | -4.41% |
| 2024-12-16 | 8.88 | 9.00 | 8.80 | 8.84 | 8.37 | qfq | 4,038,846 | 35,940,361 | -0.90% |
| 2024-12-13 | 9.00 | 9.13 | 8.90 | 8.92 | 8.44 | qfq | 5,086,130 | 45,712,972 | -1.44% |
| 2024-12-12 | 8.96 | 9.08 | 8.77 | 9.05 | 8.57 | qfq | 5,015,600 | 44,808,066 | 1.57% |
| 2024-12-11 | 8.60 | 9.15 | 8.60 | 8.91 | 8.43 | qfq | 10,534,467 | 94,258,548 | 3.24% |
| 2024-12-10 | 8.96 | 9.15 | 8.60 | 8.63 | 8.17 | qfq | 5,857,584 | 51,278,054 | 0.00% |
| 2024-12-09 | 8.76 | 8.94 | 8.52 | 8.63 | 8.17 | qfq | 7,144,773 | 62,349,636 | 0.35% |
| 2024-12-06 | 8.39 | 8.71 | 8.34 | 8.60 | 8.14 | qfq | 5,230,700 | 44,763,772 | 2.26% |
| 2024-12-05 | 8.38 | 8.44 | 8.29 | 8.41 | 7.96 | qfq | 4,989,353 | 41,793,195 | 0.24% |
| 2024-12-04 | 8.64 | 8.65 | 8.35 | 8.39 | 7.94 | qfq | 6,808,579 | 57,750,398 | -3.78% |
| 2024-12-03 | 8.55 | 8.88 | 8.46 | 8.72 | 8.25 | qfq | 15,183,051 | 131,717,026 | 1.99% |
| 2024-12-02 | 8.00 | 8.60 | 8.00 | 8.55 | 8.09 | qfq | 15,906,517 | 133,398,367 | 7.01% |
| 2024-11-29 | 7.75 | 8.08 | 7.73 | 7.99 | 7.56 | qfq | 10,420,231 | 82,851,221 | 2.04% |
| 2024-11-28 | 7.62 | 7.85 | 7.59 | 7.83 | 7.41 | qfq | 7,480,215 | 57,924,370 | 2.76% |
| 2024-11-27 | 7.46 | 7.64 | 7.29 | 7.62 | 7.21 | qfq | 5,155,800 | 38,534,510 | 2.42% |
| 2024-11-26 | 7.44 | 7.53 | 7.39 | 7.44 | 7.04 | qfq | 4,357,500 | 32,598,554 | 0.54% |
| 2024-11-25 | 7.35 | 7.42 | 7.21 | 7.40 | 7.00 | qfq | 3,629,000 | 26,639,626 | 1.37% |
| 2024-11-22 | 7.56 | 7.63 | 7.28 | 7.30 | 6.91 | qfq | 6,008,800 | 44,945,624 | -3.57% |
| 2024-11-21 | 7.62 | 7.69 | 7.50 | 7.57 | 7.17 | qfq | 6,181,702 | 46,834,137 | -1.43% |
| 2024-11-20 | 7.67 | 7.73 | 7.59 | 7.68 | 7.27 | qfq | 5,394,220 | 41,294,425 | 0.13% |
| 2024-11-19 | 7.60 | 7.69 | 7.46 | 7.67 | 7.26 | qfq | 6,170,533 | 46,803,778 | 1.19% |
| 2024-11-18 | 7.51 | 7.78 | 7.48 | 7.58 | 7.17 | qfq | 8,381,103 | 64,144,142 | 2.71% |
| 2024-11-15 | 7.55 | 7.63 | 7.37 | 7.38 | 6.99 | qfq | 4,901,010 | 36,662,314 | -1.73% |
| 2024-11-14 | 7.60 | 7.79 | 7.51 | 7.51 | 7.11 | qfq | 6,744,801 | 51,428,497 | -1.18% |
| 2024-11-13 | 7.42 | 7.74 | 7.27 | 7.60 | 7.19 | qfq | 8,538,580 | 64,122,674 | 2.98% |
| 2024-11-12 | 7.50 | 7.56 | 7.34 | 7.38 | 6.99 | qfq | 6,267,446 | 46,971,452 | -1.60% |
| 2024-11-11 | 7.49 | 7.62 | 7.40 | 7.50 | 7.10 | qfq | 4,466,266 | 33,351,830 | -1.06% |
| 2024-11-08 | 7.75 | 7.78 | 7.50 | 7.58 | 7.17 | qfq | 4,861,442 | 37,022,195 | -1.43% |
| 2024-11-07 | 7.50 | 7.72 | 7.39 | 7.69 | 7.28 | qfq | 6,044,352 | 46,069,188 | 2.26% |
| 2024-11-06 | 7.35 | 7.67 | 7.24 | 7.52 | 7.12 | qfq | 6,728,162 | 49,990,361 | 3.01% |
| 2024-11-05 | 7.23 | 7.32 | 7.19 | 7.30 | 6.91 | qfq | 3,798,137 | 27,616,556 | 1.25% |
| 2024-11-04 | 7.16 | 7.22 | 7.08 | 7.21 | 6.82 | qfq | 3,638,634 | 26,023,481 | 0.70% |
| 2024-11-01 | 7.33 | 7.36 | 7.07 | 7.16 | 6.78 | qfq | 4,932,015 | 35,537,674 | -1.51% |
| 2024-10-31 | 7.30 | 7.40 | 7.25 | 7.27 | 6.88 | qfq | 3,914,430 | 28,687,147 | -0.82% |
| 2024-10-30 | 7.33 | 7.47 | 7.23 | 7.33 | 6.94 | qfq | 3,821,300 | 28,073,159 | -1.48% |
| 2024-10-29 | 7.59 | 7.64 | 7.41 | 7.44 | 7.04 | qfq | 4,048,432 | 30,400,025 | -1.98% |
| 2024-10-28 | 7.48 | 7.59 | 7.48 | 7.59 | 7.18 | qfq | 4,071,400 | 30,741,717 | 1.47% |
| 2024-10-25 | 7.39 | 7.57 | 7.38 | 7.48 | 7.08 | qfq | 3,822,244 | 28,625,433 | 0.94% |
| 2024-10-24 | 7.40 | 7.42 | 7.29 | 7.41 | 7.01 | qfq | 3,043,819 | 22,419,116 | 0.27% |
| 2024-10-23 | 7.38 | 7.48 | 7.34 | 7.39 | 6.99 | qfq | 3,082,544 | 22,785,147 | -0.40% |
| 2024-10-22 | 7.36 | 7.50 | 7.29 | 7.42 | 7.02 | qfq | 4,612,744 | 34,264,774 | 0.82% |
| 2024-10-21 | 7.24 | 7.44 | 7.16 | 7.36 | 6.97 | qfq | 6,968,515 | 50,853,989 | 2.65% |
| 2024-10-18 | 7.12 | 7.30 | 7.08 | 7.17 | 6.79 | qfq | 4,295,104 | 30,982,523 | 0.28% |
| 2024-10-17 | 7.37 | 7.47 | 7.15 | 7.15 | 6.77 | qfq | 4,915,536 | 35,876,563 | -1.92% |
| 2024-10-16 | 7.14 | 7.38 | 7.13 | 7.29 | 6.90 | qfq | 3,226,037 | 23,556,708 | 1.11% |
| 2024-10-15 | 7.23 | 7.43 | 7.19 | 7.21 | 6.82 | qfq | 5,015,932 | 36,646,379 | -0.55% |
| 2024-10-14 | 7.25 | 7.33 | 7.10 | 7.25 | 6.86 | qfq | 4,003,534 | 29,001,284 | 0.97% |
| 2024-10-11 | 7.23 | 7.28 | 7.08 | 7.18 | 6.80 | qfq | 4,764,856 | 34,190,317 | -0.42% |
| 2024-10-10 | 7.11 | 7.40 | 7.11 | 7.21 | 6.82 | qfq | 9,140,446 | 66,389,319 | 2.41% |
| 2024-10-09 | 7.49 | 7.56 | 7.03 | 7.04 | 6.66 | qfq | 9,797,536 | 71,301,770 | -8.09% |
| 2024-10-08 | 8.14 | 8.14 | 7.40 | 7.66 | 7.25 | qfq | 14,607,683 | 113,384,910 | 3.51% |
| 2024-09-30 | 7.11 | 7.49 | 7.01 | 7.40 | 7.00 | qfq | 13,130,470 | 95,595,940 | 7.40% |
| 2024-09-27 | 6.90 | 6.98 | 6.78 | 6.89 | 6.52 | qfq | 5,170,900 | 35,517,832 | 1.77% |
| 2024-09-26 | 6.56 | 6.77 | 6.52 | 6.77 | 6.41 | qfq | 3,637,285 | 24,235,318 | 3.20% |
| 2024-09-25 | 6.42 | 6.61 | 6.41 | 6.56 | 6.21 | qfq | 3,679,115 | 24,099,167 | 3.96% |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.31 | 5.97 | qfq | 1,995,012 | 12,461,044 | 3.27% |
| 2024-09-23 | 6.12 | 6.18 | 6.08 | 6.11 | 5.78 | qfq | 973,100 | 5,963,234 | -0.16% |
| 2024-09-20 | 6.13 | 6.19 | 6.07 | 6.12 | 5.79 | qfq | 1,307,306 | 8,000,692 | -0.16% |
| 2024-09-19 | 5.95 | 6.18 | 5.94 | 6.13 | 5.80 | qfq | 1,995,846 | 12,150,276 | 3.37% |
| 2024-09-18 | 6.00 | 6.29 | 5.86 | 5.93 | 5.61 | qfq | 2,107,792 | 12,575,061 | -1.98% |
| 2024-09-13 | 6.17 | 6.20 | 6.04 | 6.05 | 5.73 | qfq | 1,035,974 | 6,325,033 | -1.79% |
| 2024-09-12 | 6.23 | 6.25 | 6.14 | 6.16 | 5.83 | qfq | 1,059,406 | 6,564,191 | 0.33% |
| 2024-09-11 | 6.14 | 6.17 | 6.10 | 6.14 | 5.81 | qfq | 868,362 | 5,330,717 | 0.00% |
| 2024-09-10 | 6.10 | 6.18 | 6.06 | 6.14 | 5.81 | qfq | 1,063,000 | 6,503,373 | 0.00% |
| 2024-09-09 | 6.16 | 6.23 | 6.11 | 6.14 | 5.81 | qfq | 1,211,500 | 7,451,218 | -0.97% |
| 2024-09-06 | 6.24 | 6.28 | 6.18 | 6.20 | 5.87 | qfq | 1,267,000 | 7,892,164 | -1.27% |
| 2024-09-05 | 6.23 | 6.34 | 6.21 | 6.28 | 5.94 | qfq | 2,063,588 | 12,928,832 | 0.80% |
| 2024-09-04 | 6.30 | 6.33 | 6.22 | 6.23 | 5.90 | qfq | 1,603,277 | 10,039,781 | -0.95% |
| 2024-09-03 | 6.17 | 6.31 | 6.16 | 6.29 | 5.95 | qfq | 2,346,244 | 14,696,534 | 1.94% |
| 2024-09-02 | 6.12 | 6.27 | 6.10 | 6.17 | 5.84 | qfq | 2,653,732 | 16,416,925 | 0.82% |
| 2024-08-30 | 6.00 | 6.18 | 5.98 | 6.12 | 5.79 | qfq | 1,847,200 | 11,260,458 | 2.34% |
| 2024-08-29 | 5.84 | 6.00 | 5.82 | 5.98 | 5.66 | qfq | 1,970,103 | 11,636,852 | 2.75% |
| 2024-08-28 | 5.86 | 5.91 | 5.80 | 5.82 | 5.51 | qfq | 911,800 | 5,331,823 | -0.51% |
| 2024-08-27 | 5.93 | 5.93 | 5.84 | 5.85 | 5.54 | qfq | 703,400 | 4,128,432 | -1.18% |
| 2024-08-26 | 5.83 | 5.94 | 5.80 | 5.92 | 5.60 | qfq | 921,303 | 5,424,944 | 1.54% |
| 2024-08-23 | 5.87 | 5.92 | 5.80 | 5.83 | 5.52 | qfq | 1,001,656 | 5,850,839 | -0.68% |
| 2024-08-22 | 5.94 | 6.02 | 5.86 | 5.87 | 5.56 | qfq | 1,152,377 | 6,815,208 | -1.84% |
| 2024-08-21 | 5.88 | 6.00 | 5.88 | 5.98 | 5.66 | qfq | 1,056,300 | 6,290,597 | 1.01% |
| 2024-08-20 | 6.10 | 6.13 | 5.90 | 5.92 | 5.60 | qfq | 1,384,735 | 8,275,392 | -2.79% |
| 2024-08-19 | 6.11 | 6.16 | 6.07 | 6.09 | 5.76 | qfq | 913,600 | 5,582,344 | -0.33% |
| 2024-08-16 | 6.15 | 6.18 | 6.10 | 6.11 | 5.78 | qfq | 980,332 | 6,009,953 | -0.81% |
| 2024-08-15 | 6.13 | 6.19 | 6.08 | 6.16 | 5.83 | qfq | 1,258,200 | 7,724,678 | 0.49% |
| 2024-08-14 | 6.20 | 6.22 | 6.12 | 6.13 | 5.80 | qfq | 857,600 | 5,286,820 | -0.65% |
| 2024-08-13 | 6.17 | 6.19 | 6.11 | 6.17 | 5.84 | qfq | 779,200 | 4,795,040 | 0.16% |
| 2024-08-12 | 6.16 | 6.20 | 6.11 | 6.16 | 5.83 | qfq | 919,209 | 5,659,936 | 0.00% |
| 2024-08-09 | 6.11 | 6.23 | 6.09 | 6.16 | 5.83 | qfq | 1,528,200 | 9,438,118 | 0.82% |
| 2024-08-08 | 6.03 | 6.13 | 6.00 | 6.11 | 5.78 | qfq | 1,499,370 | 9,113,071 | 1.33% |
| 2024-08-07 | 6.08 | 6.10 | 6.02 | 6.03 | 5.71 | qfq | 1,036,391 | 6,265,909 | -0.82% |
| 2024-08-06 | 5.99 | 6.08 | 5.99 | 6.08 | 5.75 | qfq | 1,332,400 | 8,041,083 | 2.01% |
| 2024-08-05 | 6.05 | 6.10 | 5.95 | 5.96 | 5.64 | qfq | 1,729,000 | 10,437,100 | -1.32% |
| 2024-08-02 | 6.07 | 6.15 | 6.03 | 6.04 | 5.72 | qfq | 1,166,900 | 7,108,345 | -1.15% |
| 2024-08-01 | 6.17 | 6.22 | 6.09 | 6.11 | 5.78 | qfq | 1,368,585 | 8,405,521 | -0.65% |
| 2024-07-31 | 6.05 | 6.17 | 6.02 | 6.15 | 5.82 | qfq | 2,149,764 | 13,177,105 | 1.99% |
| 2024-07-30 | 6.00 | 6.05 | 5.95 | 6.03 | 5.71 | qfq | 856,618 | 5,153,271 | 0.50% |
| 2024-07-29 | 6.03 | 6.03 | 5.96 | 6.00 | 5.68 | qfq | 924,200 | 5,542,302 | -0.33% |
| 2024-07-26 | 5.95 | 6.05 | 5.95 | 6.02 | 5.70 | qfq | 1,142,600 | 6,862,486 | 0.84% |
| 2024-07-25 | 5.91 | 6.04 | 5.86 | 5.97 | 5.65 | qfq | 1,285,227 | 7,668,879 | 1.19% |
| 2024-07-24 | 5.95 | 5.95 | 5.83 | 5.90 | 5.58 | qfq | 1,676,118 | 9,879,886 | -0.84% |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.95 | 5.63 | qfq | 1,313,900 | 7,883,945 | -1.00% |
| 2024-07-22 | 5.98 | 6.04 | 5.97 | 6.01 | 5.69 | qfq | 946,860 | 5,680,633 | -0.17% |
| 2024-07-19 | 6.03 | 6.07 | 5.97 | 6.02 | 5.70 | qfq | 1,606,000 | 9,666,406 | -0.99% |
| 2024-07-18 | 5.94 | 6.11 | 5.80 | 6.08 | 5.75 | qfq | 3,287,395 | 19,593,646 | 3.23% |
| 2024-07-17 | 5.88 | 5.92 | 5.82 | 5.89 | 5.57 | qfq | 2,343,501 | 13,747,884 | 0.68% |
| 2024-07-16 | 5.87 | 5.93 | 5.81 | 5.85 | 5.54 | qfq | 1,492,500 | 8,718,113 | -0.34% |
| 2024-07-15 | 5.94 | 5.94 | 5.84 | 5.87 | 5.56 | qfq | 1,203,000 | 7,072,111 | -1.34% |
| 2024-07-12 | 5.94 | 6.03 | 5.89 | 5.95 | 5.63 | qfq | 1,384,500 | 8,272,247 | 0.51% |
| 2024-07-11 | 5.85 | 5.93 | 5.81 | 5.92 | 5.60 | qfq | 1,659,530 | 9,771,110 | 2.78% |
| 2024-07-10 | 5.79 | 5.87 | 5.72 | 5.76 | 5.45 | qfq | 1,922,320 | 11,080,416 | -1.37% |
| 2024-07-09 | 5.75 | 5.86 | 5.65 | 5.84 | 5.53 | qfq | 2,506,667 | 14,470,070 | 1.04% |
| 2024-07-08 | 5.94 | 5.96 | 5.76 | 5.78 | 5.47 | qfq | 1,247,585 | 7,266,774 | -2.53% |
| 2024-07-05 | 5.95 | 5.97 | 5.75 | 5.93 | 5.61 | qfq | 1,338,601 | 7,920,477 | 0.17% |
| 2024-07-04 | 6.11 | 6.12 | 5.89 | 5.92 | 5.60 | qfq | 1,999,860 | 11,943,170 | -2.95% |
| 2024-07-03 | 6.13 | 6.20 | 6.08 | 6.10 | 5.77 | qfq | 3,075,062 | 18,848,816 | -0.81% |
| 2024-07-02 | 6.25 | 6.28 | 6.13 | 6.15 | 5.82 | qfq | 2,562,765 | 15,860,848 | -1.13% |
| 2024-07-01 | 6.11 | 6.25 | 6.05 | 6.22 | 5.89 | qfq | 2,652,363 | 16,378,762 | 1.30% |
| 2024-06-28 | 6.04 | 6.17 | 6.03 | 6.14 | 5.81 | qfq | 3,608,798 | 22,003,202 | 1.32% |
| 2024-06-27 | 6.17 | 6.19 | 6.03 | 6.06 | 5.74 | qfq | 3,291,768 | 19,992,588 | -1.62% |
| 2024-06-26 | 6.10 | 6.21 | 6.08 | 6.16 | 5.83 | qfq | 3,328,979 | 20,458,245 | 0.49% |
| 2024-06-25 | 5.98 | 6.15 | 5.97 | 6.13 | 5.80 | qfq | 3,936,300 | 23,913,998 | 2.51% |
| 2024-06-24 | 6.03 | 6.10 | 5.94 | 5.98 | 5.66 | qfq | 3,817,900 | 22,941,151 | -0.83% |
| 2024-06-21 | 5.94 | 6.07 | 5.92 | 6.03 | 5.71 | qfq | 5,465,800 | 32,825,620 | 0.84% |
| 2024-06-20 | 6.17 | 6.17 | 5.92 | 5.98 | 5.66 | qfq | 9,840,402 | 58,766,131 | -2.61% |
| 2024-06-19 | 6.23 | 6.27 | 6.12 | 6.14 | 5.81 | qfq | 3,247,400 | 20,086,736 | -1.60% |
| 2024-06-18 | 6.27 | 6.31 | 6.17 | 6.24 | 5.91 | qfq | 3,624,300 | 22,629,537 | -0.48% |
| 2024-06-17 | 6.36 | 6.41 | 6.23 | 6.27 | 5.93 | qfq | 3,276,900 | 20,619,254 | -2.18% |
| 2024-06-14 | 6.46 | 6.47 | 6.31 | 6.41 | 6.07 | qfq | 3,026,614 | 19,338,574 | -0.93% |
| 2024-06-13 | 6.58 | 6.59 | 6.40 | 6.47 | 6.12 | qfq | 2,925,022 | 18,908,487 | -1.22% |
| 2024-06-12 | 6.50 | 6.60 | 6.46 | 6.55 | 6.20 | qfq | 2,620,379 | 17,102,938 | 0.46% |
| 2024-06-11 | 6.65 | 6.65 | 6.50 | 6.52 | 6.17 | qfq | 3,975,800 | 26,029,529 | -2.25% |
| 2024-06-07 | 6.67 | 6.86 | 6.65 | 6.67 | 6.31 | qfq | 5,503,957 | 37,205,308 | 0.60% |
| 2024-06-06 | 7.03 | 7.10 | 6.62 | 6.63 | 6.28 | qfq | 7,188,337 | 48,964,609 | -7.53% |
| 2024-06-05 | 6.98 | 7.23 | 6.84 | 7.17 | 6.79 | qfq | 9,250,670 | 64,903,744 | 2.72% |
| 2024-06-04 | 6.97 | 7.04 | 6.78 | 6.98 | 6.61 | qfq | 5,273,977 | 36,494,642 | -0.29% |
| 2024-06-03 | 6.92 | 7.00 | 6.75 | 7.00 | 6.63 | qfq | 7,322,214 | 50,352,625 | 0.57% |
| 2024-05-31 | 6.82 | 7.01 | 6.80 | 6.96 | 6.59 | qfq | 3,981,600 | 27,570,385 | 1.75% |
| 2024-05-30 | 6.90 | 6.92 | 6.80 | 6.84 | 6.47 | qfq | 2,419,707 | 16,572,383 | -0.73% |
| 2024-05-29 | 6.95 | 7.03 | 6.89 | 6.89 | 6.52 | qfq | 2,055,900 | 14,295,999 | -0.72% |
| 2024-05-28 | 7.07 | 7.07 | 6.90 | 6.94 | 6.57 | qfq | 2,905,700 | 20,253,903 | -1.42% |
| 2024-05-27 | 7.08 | 7.09 | 6.92 | 7.04 | 6.66 | qfq | 2,829,300 | 19,754,955 | 0.00% |
| 2024-05-24 | 7.07 | 7.12 | 7.00 | 7.04 | 6.66 | qfq | 2,860,800 | 20,235,306 | -0.98% |
| 2024-05-23 | 7.16 | 7.22 | 7.07 | 7.11 | 6.73 | qfq | 4,337,301 | 30,902,177 | -1.66% |
| 2024-05-22 | 7.22 | 7.31 | 7.19 | 7.23 | 6.84 | qfq | 4,467,461 | 32,403,009 | 0.14% |
| 2024-05-21 | 7.18 | 7.25 | 7.14 | 7.22 | 6.83 | qfq | 3,673,135 | 26,394,999 | 0.00% |
| 2024-05-20 | 7.40 | 7.41 | 7.18 | 7.22 | 6.83 | qfq | 8,123,300 | 58,918,483 | -2.96% |
| 2024-05-17 | 7.16 | 7.44 | 7.12 | 7.44 | 7.04 | qfq | 9,327,645 | 67,782,397 | 4.20% |
| 2024-05-16 | 6.95 | 7.35 | 6.90 | 7.14 | 6.76 | qfq | 8,619,100 | 61,534,173 | 3.33% |
| 2024-05-15 | 6.93 | 7.00 | 6.88 | 6.91 | 6.54 | qfq | 4,143,100 | 28,705,483 | -2.26% |
| 2024-05-14 | 7.03 | 7.14 | 7.01 | 7.07 | 6.51 | qfq | 3,629,086 | 25,684,368 | 0.71% |
| 2024-05-13 | 7.14 | 7.17 | 6.98 | 7.02 | 6.47 | qfq | 3,127,776 | 22,000,032 | -1.54% |
| 2024-05-10 | 7.15 | 7.25 | 7.05 | 7.13 | 6.57 | qfq | 3,548,000 | 25,342,600 | 0.42% |
| 2024-05-09 | 6.91 | 7.13 | 6.91 | 7.10 | 6.54 | qfq | 3,872,200 | 27,378,633 | 2.45% |
| 2024-05-08 | 7.03 | 7.07 | 6.93 | 6.93 | 6.38 | qfq | 3,689,446 | 25,788,886 | -1.42% |
| 2024-05-07 | 7.03 | 7.06 | 6.95 | 7.03 | 6.48 | qfq | 3,410,501 | 23,869,723 | -0.14% |
| 2024-05-06 | 6.92 | 7.06 | 6.92 | 7.04 | 6.48 | qfq | 4,757,628 | 33,403,286 | 2.33% |
| 2024-04-30 | 6.98 | 7.00 | 6.80 | 6.88 | 6.34 | qfq | 5,241,084 | 35,981,204 | -1.57% |
| 2024-04-29 | 6.66 | 7.02 | 6.66 | 6.99 | 6.44 | qfq | 7,762,250 | 53,363,387 | 4.48% |
| 2024-04-26 | 6.71 | 6.78 | 6.53 | 6.69 | 6.16 | qfq | 10,497,611 | 69,674,228 | -3.32% |
| 2024-04-25 | 6.79 | 6.93 | 6.78 | 6.92 | 6.37 | qfq | 3,171,991 | 21,857,905 | 1.17% |
| 2024-04-24 | 6.85 | 6.88 | 6.77 | 6.84 | 6.30 | qfq | 2,120,507 | 14,466,486 | 0.15% |
| 2024-04-23 | 6.82 | 6.92 | 6.81 | 6.83 | 6.29 | qfq | 2,294,600 | 15,730,770 | -0.44% |
| 2024-04-22 | 6.86 | 6.95 | 6.71 | 6.86 | 6.32 | qfq | 2,769,900 | 18,964,117 | 0.00% |
| 2024-04-19 | 6.96 | 6.96 | 6.80 | 6.86 | 6.32 | qfq | 3,328,760 | 22,868,954 | -1.15% |
| 2024-04-18 | 6.87 | 6.98 | 6.82 | 6.94 | 6.39 | qfq | 3,487,698 | 24,165,028 | 1.17% |
| 2024-04-17 | 6.44 | 6.86 | 6.44 | 6.86 | 6.32 | qfq | 5,836,837 | 39,120,207 | 6.69% |
| 2024-04-16 | 6.84 | 6.84 | 6.39 | 6.43 | 5.92 | qfq | 7,474,162 | 48,958,060 | -5.72% |
| 2024-04-15 | 7.16 | 7.21 | 6.73 | 6.82 | 6.28 | qfq | 5,917,195 | 40,883,473 | -4.75% |
| 2024-04-12 | 7.25 | 7.30 | 7.15 | 7.16 | 6.59 | qfq | 2,087,300 | 15,056,018 | -0.69% |
| 2024-04-11 | 7.22 | 7.31 | 7.12 | 7.21 | 6.64 | qfq | 2,494,600 | 18,049,864 | -0.55% |
| 2024-04-10 | 7.38 | 7.41 | 7.19 | 7.25 | 6.68 | qfq | 2,694,597 | 19,575,481 | -1.76% |
| 2024-04-09 | 7.22 | 7.38 | 7.19 | 7.38 | 6.80 | qfq | 2,775,400 | 20,310,312 | 2.07% |
| 2024-04-08 | 7.46 | 7.47 | 7.23 | 7.23 | 6.66 | qfq | 3,407,446 | 25,042,856 | -2.82% |
| 2024-04-03 | 7.35 | 7.46 | 7.33 | 7.44 | 6.85 | qfq | 3,968,801 | 29,393,610 | 1.09% |
| 2024-04-02 | 7.35 | 7.40 | 7.29 | 7.36 | 6.78 | qfq | 3,667,078 | 26,944,416 | 0.68% |
| 2024-04-01 | 7.16 | 7.35 | 7.16 | 7.31 | 6.73 | qfq | 5,333,993 | 38,868,009 | 1.95% |
| 2024-03-29 | 7.29 | 7.30 | 7.08 | 7.17 | 6.60 | qfq | 4,584,600 | 32,831,593 | -1.38% |
| 2024-03-28 | 7.18 | 7.34 | 7.16 | 7.27 | 6.70 | qfq | 2,530,800 | 18,410,659 | 1.25% |
| 2024-03-27 | 7.26 | 7.39 | 7.18 | 7.18 | 6.61 | qfq | 2,859,600 | 20,829,034 | -2.05% |
| 2024-03-26 | 7.32 | 7.36 | 7.21 | 7.33 | 6.75 | qfq | 2,075,195 | 15,151,783 | 0.96% |
| 2024-03-25 | 7.38 | 7.43 | 7.26 | 7.26 | 6.69 | qfq | 2,458,800 | 18,087,569 | -1.63% |
| 2024-03-22 | 7.45 | 7.48 | 7.24 | 7.38 | 6.80 | qfq | 3,165,414 | 23,264,395 | -0.94% |
| 2024-03-21 | 7.42 | 7.50 | 7.37 | 7.45 | 6.86 | qfq | 2,645,377 | 19,691,174 | 0.95% |
| 2024-03-20 | 7.36 | 7.40 | 7.32 | 7.38 | 6.80 | qfq | 1,983,900 | 14,605,028 | 0.68% |
| 2024-03-19 | 7.33 | 7.39 | 7.29 | 7.33 | 6.75 | qfq | 2,506,500 | 18,410,656 | -0.68% |
| 2024-03-18 | 7.23 | 7.38 | 7.22 | 7.38 | 6.80 | qfq | 3,685,914 | 26,893,506 | 2.50% |
| 2024-03-15 | 7.10 | 7.21 | 7.08 | 7.20 | 6.63 | qfq | 2,950,812 | 21,126,138 | 0.98% |
| 2024-03-14 | 7.08 | 7.21 | 7.03 | 7.13 | 6.57 | qfq | 2,804,379 | 20,014,806 | 0.00% |
| 2024-03-13 | 7.15 | 7.17 | 7.09 | 7.13 | 6.57 | qfq | 2,726,901 | 19,416,755 | -0.28% |
| 2024-03-12 | 7.10 | 7.15 | 6.99 | 7.15 | 6.59 | qfq | 3,998,734 | 28,333,592 | 0.70% |
| 2024-03-11 | 6.91 | 7.10 | 6.89 | 7.10 | 6.54 | qfq | 3,741,606 | 26,181,978 | 2.60% |
| 2024-03-08 | 6.84 | 6.93 | 6.82 | 6.92 | 6.37 | qfq | 2,625,100 | 18,048,119 | 1.17% |
| 2024-03-07 | 6.82 | 6.91 | 6.78 | 6.84 | 6.30 | qfq | 3,429,500 | 23,521,770 | 0.88% |
| 2024-03-06 | 6.78 | 6.83 | 6.73 | 6.78 | 6.24 | qfq | 2,115,400 | 14,354,337 | 0.00% |
| 2024-03-05 | 6.85 | 6.88 | 6.78 | 6.78 | 6.24 | qfq | 2,794,646 | 19,073,259 | -1.60% |
| 2024-03-04 | 6.83 | 6.90 | 6.78 | 6.89 | 6.35 | qfq | 4,169,984 | 28,480,153 | 0.00% |
| 2024-03-01 | 6.85 | 6.92 | 6.82 | 6.89 | 6.35 | qfq | 3,961,200 | 27,192,770 | 0.29% |
| 2024-02-29 | 6.63 | 6.88 | 6.61 | 6.87 | 6.33 | qfq | 5,406,070 | 36,677,578 | 2.69% |
| 2024-02-28 | 6.96 | 7.09 | 6.66 | 6.69 | 6.16 | qfq | 7,513,764 | 51,469,102 | -4.02% |
| 2024-02-27 | 6.83 | 6.97 | 6.78 | 6.97 | 6.42 | qfq | 3,908,020 | 26,940,110 | 1.75% |
| 2024-02-26 | 6.81 | 6.95 | 6.75 | 6.85 | 6.31 | qfq | 5,672,800 | 38,843,253 | 1.03% |
| 2024-02-23 | 6.71 | 6.79 | 6.63 | 6.78 | 6.24 | qfq | 4,855,030 | 32,588,123 | 1.19% |
| 2024-02-22 | 6.65 | 6.77 | 6.64 | 6.70 | 6.17 | qfq | 6,470,265 | 43,243,764 | 0.30% |
| 2024-02-21 | 6.57 | 6.83 | 6.55 | 6.68 | 6.15 | qfq | 6,722,834 | 45,230,137 | 0.45% |
| 2024-02-20 | 6.62 | 6.68 | 6.55 | 6.65 | 6.13 | qfq | 5,058,744 | 33,503,279 | 0.45% |
| 2024-02-19 | 6.53 | 6.89 | 6.50 | 6.62 | 6.10 | qfq | 11,701,836 | 78,376,658 | 1.53% |
| 2024-02-08 | 5.95 | 6.52 | 5.89 | 6.52 | 6.01 | qfq | 11,218,352 | 69,084,984 | 9.95% |
| 2024-02-07 | 6.16 | 6.22 | 5.89 | 5.93 | 5.46 | qfq | 11,614,358 | 69,856,209 | -3.89% |
| 2024-02-06 | 5.95 | 6.31 | 5.72 | 6.17 | 5.68 | qfq | 11,046,796 | 65,821,258 | 2.15% |
| 2024-02-05 | 6.53 | 6.55 | 5.97 | 6.04 | 5.56 | qfq | 11,788,497 | 72,353,983 | -7.50% |
| 2024-02-02 | 6.83 | 6.90 | 6.41 | 6.53 | 6.01 | qfq | 7,415,923 | 49,556,888 | -3.83% |
| 2024-02-01 | 7.00 | 7.06 | 6.70 | 6.79 | 6.25 | qfq | 7,738,696 | 52,845,175 | -2.44% |
| 2024-01-31 | 7.29 | 7.30 | 6.92 | 6.96 | 6.41 | qfq | 8,750,587 | 61,886,533 | -4.79% |
| 2024-01-30 | 7.38 | 7.50 | 7.27 | 7.31 | 6.73 | qfq | 9,925,228 | 72,902,913 | -2.66% |
| 2024-01-29 | 7.70 | 7.77 | 7.46 | 7.51 | 6.92 | qfq | 5,267,110 | 40,010,061 | -2.09% |
| 2024-01-26 | 7.59 | 7.78 | 7.53 | 7.67 | 7.06 | qfq | 5,936,599 | 45,605,275 | 0.39% |
| 2024-01-25 | 7.42 | 7.64 | 7.34 | 7.64 | 7.04 | qfq | 7,178,019 | 53,655,097 | 2.96% |
| 2024-01-24 | 7.40 | 7.58 | 7.15 | 7.42 | 6.83 | qfq | 9,867,337 | 72,573,615 | 0.54% |
| 2024-01-23 | 7.52 | 7.52 | 7.25 | 7.38 | 6.80 | qfq | 10,604,900 | 77,850,938 | -1.60% |
| 2024-01-22 | 7.91 | 7.92 | 7.43 | 7.50 | 6.91 | qfq | 7,886,324 | 60,395,797 | -5.06% |
| 2024-01-19 | 7.87 | 8.05 | 7.84 | 7.90 | 7.28 | qfq | 5,300,068 | 42,027,089 | -0.13% |
| 2024-01-18 | 7.98 | 8.01 | 7.73 | 7.91 | 7.29 | qfq | 7,413,800 | 58,186,125 | -1.00% |
| 2024-01-17 | 8.10 | 8.13 | 7.96 | 7.99 | 7.36 | qfq | 4,478,880 | 36,010,250 | -1.24% |
| 2024-01-16 | 8.13 | 8.18 | 8.00 | 8.09 | 7.45 | qfq | 3,854,951 | 31,162,272 | -0.37% |
| 2024-01-15 | 8.03 | 8.15 | 8.00 | 8.12 | 7.48 | qfq | 3,736,400 | 30,236,735 | 0.25% |
| 2024-01-12 | 8.07 | 8.23 | 8.02 | 8.10 | 7.46 | qfq | 4,941,100 | 40,202,448 | 0.25% |
| 2024-01-11 | 8.12 | 8.12 | 8.01 | 8.08 | 7.44 | qfq | 3,470,600 | 27,980,586 | 0.25% |
| 2024-01-10 | 8.14 | 8.15 | 7.98 | 8.06 | 7.42 | qfq | 3,970,849 | 32,038,112 | 0.00% |
| 2024-01-09 | 8.08 | 8.19 | 8.02 | 8.06 | 7.42 | qfq | 3,785,102 | 30,614,098 | 0.00% |
| 2024-01-08 | 8.15 | 8.18 | 8.06 | 8.06 | 7.42 | qfq | 4,073,400 | 33,067,069 | -1.47% |
| 2024-01-05 | 8.28 | 8.32 | 8.16 | 8.18 | 7.53 | qfq | 3,681,421 | 30,350,428 | -0.49% |
| 2024-01-04 | 8.22 | 8.26 | 8.17 | 8.22 | 7.57 | qfq | 3,311,189 | 27,218,634 | 0.12% |
| 2024-01-03 | 8.15 | 8.26 | 8.12 | 8.21 | 7.56 | qfq | 3,707,456 | 30,404,063 | 0.61% |
| 2024-01-02 | 8.15 | 8.27 | 8.08 | 8.16 | 7.52 | qfq | 5,457,310 | 44,695,122 | 2.00% |
| 2023-12-29 | 7.99 | 8.04 | 7.92 | 8.00 | 7.37 | qfq | 3,815,600 | 30,515,572 | 0.38% |
| 2023-12-28 | 7.83 | 7.98 | 7.76 | 7.97 | 7.34 | qfq | 4,017,101 | 31,736,006 | 1.40% |
| 2023-12-27 | 7.75 | 7.95 | 7.70 | 7.86 | 7.24 | qfq | 3,898,800 | 30,336,458 | 1.42% |
| 2023-12-26 | 7.79 | 7.91 | 7.70 | 7.75 | 7.14 | qfq | 5,030,500 | 39,064,132 | -1.15% |
| 2023-12-25 | 7.87 | 7.88 | 7.70 | 7.84 | 7.22 | qfq | 4,462,300 | 34,695,622 | -0.38% |
| 2023-12-22 | 7.97 | 8.11 | 7.83 | 7.87 | 7.25 | qfq | 3,861,302 | 30,551,978 | -1.13% |
| 2023-12-21 | 7.83 | 7.97 | 7.73 | 7.96 | 7.33 | qfq | 3,362,600 | 26,448,662 | 1.27% |
| 2023-12-20 | 7.96 | 7.96 | 7.85 | 7.86 | 7.24 | qfq | 2,613,200 | 20,630,707 | -0.76% |
| 2023-12-19 | 7.88 | 7.94 | 7.82 | 7.92 | 7.29 | qfq | 3,402,500 | 26,801,978 | 0.51% |
| 2023-12-18 | 7.99 | 8.04 | 7.86 | 7.88 | 7.26 | qfq | 3,386,700 | 26,792,709 | -1.13% |
| 2023-12-15 | 7.90 | 8.04 | 7.90 | 7.97 | 7.34 | qfq | 3,631,100 | 28,957,372 | 0.89% |
| 2023-12-14 | 7.91 | 7.99 | 7.87 | 7.90 | 7.28 | qfq | 2,994,700 | 23,758,134 | 0.51% |
| 2023-12-13 | 7.93 | 7.98 | 7.83 | 7.86 | 7.24 | qfq | 3,273,974 | 25,865,851 | -0.76% |
| 2023-12-12 | 7.86 | 7.94 | 7.80 | 7.92 | 7.29 | qfq | 4,724,000 | 37,134,932 | 1.15% |
| 2023-12-11 | 7.86 | 7.94 | 7.79 | 7.83 | 7.21 | qfq | 4,322,818 | 33,894,160 | -0.38% |
| 2023-12-08 | 8.11 | 8.14 | 7.85 | 7.86 | 7.24 | qfq | 5,491,801 | 43,704,371 | -3.32% |
| 2023-12-07 | 8.13 | 8.15 | 8.04 | 8.13 | 7.49 | qfq | 2,933,695 | 23,723,296 | 0.25% |
| 2023-12-06 | 8.03 | 8.17 | 8.03 | 8.11 | 7.47 | qfq | 2,733,400 | 22,161,159 | 0.62% |
| 2023-12-05 | 8.16 | 8.19 | 8.04 | 8.06 | 7.42 | qfq | 2,911,500 | 23,640,436 | -1.23% |
| 2023-12-04 | 8.25 | 8.31 | 8.15 | 8.16 | 7.52 | qfq | 3,431,201 | 28,073,935 | -1.09% |
| 2023-12-01 | 8.16 | 8.29 | 8.12 | 8.25 | 7.60 | qfq | 3,303,900 | 27,122,180 | 0.73% |
| 2023-11-30 | 8.23 | 8.24 | 8.14 | 8.19 | 7.54 | qfq | 2,360,300 | 19,302,499 | -0.49% |
| 2023-11-29 | 8.24 | 8.29 | 8.21 | 8.23 | 7.58 | qfq | 2,939,429 | 24,238,036 | -0.36% |
| 2023-11-28 | 8.18 | 8.29 | 8.15 | 8.26 | 7.61 | qfq | 3,767,976 | 31,063,565 | 0.98% |
| 2023-11-27 | 8.31 | 8.35 | 8.16 | 8.18 | 7.53 | qfq | 5,276,700 | 43,271,684 | -1.68% |
| 2023-11-24 | 8.33 | 8.38 | 8.28 | 8.32 | 7.66 | qfq | 4,285,344 | 35,696,551 | 0.12% |
| 2023-11-23 | 8.16 | 8.32 | 8.15 | 8.31 | 7.65 | qfq | 4,694,346 | 38,749,704 | 1.59% |
| 2023-11-22 | 8.21 | 8.29 | 8.17 | 8.18 | 7.53 | qfq | 5,622,402 | 46,351,146 | -0.12% |
| 2023-11-21 | 8.19 | 8.28 | 8.17 | 8.19 | 7.54 | qfq | 4,735,101 | 38,960,340 | 0.24% |
| 2023-11-20 | 8.19 | 8.24 | 8.15 | 8.17 | 7.53 | qfq | 3,366,700 | 27,545,233 | -0.24% |
| 2023-11-17 | 8.12 | 8.23 | 8.08 | 8.19 | 7.54 | qfq | 4,211,100 | 34,397,321 | 1.24% |
| 2023-11-16 | 8.15 | 8.18 | 8.08 | 8.09 | 7.45 | qfq | 3,151,800 | 25,567,910 | -0.49% |
| 2023-11-15 | 8.15 | 8.20 | 8.09 | 8.13 | 7.49 | qfq | 3,725,900 | 30,365,829 | 0.25% |
| 2023-11-14 | 8.07 | 8.13 | 8.05 | 8.11 | 7.47 | qfq | 3,142,426 | 25,456,014 | 0.62% |
| 2023-11-13 | 8.04 | 8.10 | 7.98 | 8.06 | 7.42 | qfq | 3,788,746 | 30,421,679 | 0.25% |
| 2023-11-10 | 8.01 | 8.06 | 7.91 | 8.04 | 7.41 | qfq | 3,971,700 | 31,744,548 | 0.37% |
| 2023-11-09 | 7.93 | 8.04 | 7.93 | 8.01 | 7.38 | qfq | 3,667,020 | 29,335,490 | 0.88% |
| 2023-11-08 | 7.92 | 7.99 | 7.90 | 7.94 | 7.31 | qfq | 2,986,090 | 23,708,056 | 0.13% |
| 2023-11-07 | 7.98 | 8.02 | 7.89 | 7.93 | 7.30 | qfq | 3,493,801 | 27,773,715 | -0.88% |
| 2023-11-06 | 8.02 | 8.03 | 7.87 | 8.00 | 7.37 | qfq | 4,204,776 | 33,447,410 | 1.27% |
| 2023-11-03 | 7.95 | 8.01 | 7.89 | 7.90 | 7.28 | qfq | 3,261,630 | 25,874,411 | -0.38% |
| 2023-11-02 | 8.02 | 8.05 | 7.92 | 7.93 | 7.30 | qfq | 3,022,800 | 24,120,524 | -0.63% |
| 2023-11-01 | 7.98 | 8.03 | 7.88 | 7.98 | 7.35 | qfq | 4,436,375 | 35,289,708 | 0.25% |
| 2023-10-31 | 7.99 | 8.13 | 7.90 | 7.96 | 7.33 | qfq | 6,436,696 | 51,510,525 | -0.13% |
| 2023-10-30 | 7.73 | 8.00 | 7.71 | 7.97 | 7.34 | qfq | 10,591,361 | 83,794,170 | 4.73% |
| 2023-10-27 | 7.53 | 7.63 | 7.45 | 7.61 | 7.01 | qfq | 2,976,923 | 22,555,522 | 1.33% |
| 2023-10-26 | 7.50 | 7.56 | 7.42 | 7.51 | 6.92 | qfq | 2,814,490 | 21,025,791 | -0.66% |
| 2023-10-25 | 7.57 | 7.59 | 7.51 | 7.56 | 6.96 | qfq | 2,555,090 | 19,303,366 | 1.07% |
| 2023-10-24 | 7.36 | 7.49 | 7.31 | 7.48 | 6.89 | qfq | 2,793,115 | 20,746,342 | 1.91% |
| 2023-10-23 | 7.47 | 7.47 | 7.26 | 7.34 | 6.76 | qfq | 4,662,961 | 34,290,715 | -1.74% |
| 2023-10-20 | 7.47 | 7.55 | 7.38 | 7.47 | 6.88 | qfq | 4,642,215 | 34,738,766 | -0.13% |
| 2023-10-19 | 7.51 | 7.59 | 7.42 | 7.48 | 6.89 | qfq | 3,064,391 | 23,000,362 | -0.27% |
| 2023-10-18 | 7.63 | 7.65 | 7.48 | 7.50 | 6.91 | qfq | 3,594,000 | 27,109,705 | -1.70% |
| 2023-10-17 | 7.67 | 7.75 | 7.61 | 7.63 | 7.03 | qfq | 3,418,222 | 26,201,444 | -0.52% |
| 2023-10-16 | 7.65 | 7.75 | 7.63 | 7.67 | 7.06 | qfq | 3,261,800 | 25,041,256 | 0.39% |
| 2023-10-13 | 7.62 | 7.64 | 7.57 | 7.64 | 7.04 | qfq | 3,631,560 | 27,631,593 | -0.26% |
| 2023-10-12 | 7.69 | 7.69 | 7.61 | 7.66 | 7.06 | qfq | 2,238,000 | 17,127,184 | 0.39% |
| 2023-10-11 | 7.70 | 7.70 | 7.61 | 7.63 | 7.03 | qfq | 3,622,400 | 27,681,742 | -0.65% |
| 2023-10-10 | 7.77 | 7.82 | 7.66 | 7.68 | 7.07 | qfq | 3,115,200 | 23,998,900 | -1.03% |
| 2023-10-09 | 7.94 | 7.96 | 7.74 | 7.76 | 7.15 | qfq | 4,735,800 | 37,002,587 | -2.39% |
| 2023-09-28 | 8.01 | 8.01 | 7.92 | 7.95 | 7.32 | qfq | 3,191,643 | 25,451,627 | -0.25% |
| 2023-09-27 | 7.95 | 8.04 | 7.92 | 7.97 | 7.34 | qfq | 2,330,385 | 18,564,924 | 0.13% |
| 2023-09-26 | 8.08 | 8.08 | 7.94 | 7.96 | 7.33 | qfq | 2,469,900 | 19,713,423 | -0.62% |
| 2023-09-25 | 8.12 | 8.12 | 7.99 | 8.01 | 7.38 | qfq | 2,400,500 | 19,297,085 | -0.74% |
| 2023-09-22 | 8.01 | 8.09 | 7.96 | 8.07 | 7.43 | qfq | 3,075,399 | 24,688,810 | 0.25% |
| 2023-09-21 | 8.04 | 8.09 | 7.99 | 8.05 | 7.41 | qfq | 2,272,300 | 18,255,694 | -0.12% |
| 2023-09-20 | 8.03 | 8.14 | 8.03 | 8.06 | 7.42 | qfq | 3,069,800 | 24,846,356 | 0.00% |
| 2023-09-19 | 8.11 | 8.12 | 8.02 | 8.06 | 7.42 | qfq | 2,629,700 | 21,203,128 | -0.37% |
| 2023-09-18 | 8.03 | 8.11 | 7.96 | 8.09 | 7.45 | qfq | 3,359,900 | 27,020,752 | 0.50% |
| 2023-09-15 | 8.08 | 8.21 | 8.03 | 8.05 | 7.41 | qfq | 5,129,619 | 41,612,279 | -0.25% |
| 2023-09-14 | 8.06 | 8.09 | 8.01 | 8.07 | 7.43 | qfq | 3,324,281 | 26,762,503 | 0.12% |
| 2023-09-13 | 8.07 | 8.15 | 8.02 | 8.06 | 7.42 | qfq | 4,693,812 | 37,861,770 | -0.12% |
| 2023-09-12 | 8.19 | 8.20 | 8.05 | 8.07 | 7.43 | qfq | 5,634,900 | 45,586,011 | -0.98% |
| 2023-09-11 | 8.17 | 8.34 | 8.09 | 8.15 | 7.51 | qfq | 6,572,701 | 53,662,712 | -0.61% |
| 2023-09-08 | 8.40 | 8.42 | 8.13 | 8.20 | 7.55 | qfq | 6,048,000 | 49,636,388 | -1.68% |
| 2023-09-07 | 8.38 | 8.75 | 8.32 | 8.34 | 7.68 | qfq | 9,433,710 | 80,285,159 | 0.00% |
| 2023-09-06 | 8.49 | 8.50 | 8.33 | 8.34 | 7.68 | qfq | 4,725,728 | 39,654,777 | -1.18% |
| 2023-09-05 | 8.55 | 8.58 | 8.39 | 8.44 | 7.77 | qfq | 6,320,500 | 53,443,651 | -1.97% |
| 2023-09-04 | 8.40 | 8.76 | 8.40 | 8.61 | 7.93 | qfq | 10,688,283 | 92,009,368 | 2.62% |
| 2023-09-01 | 8.20 | 8.44 | 8.20 | 8.39 | 7.73 | qfq | 9,512,500 | 79,574,936 | 2.32% |
| 2023-08-31 | 8.25 | 8.30 | 8.10 | 8.20 | 7.55 | qfq | 5,619,900 | 46,034,612 | 0.00% |
| 2023-08-30 | 8.08 | 8.28 | 8.08 | 8.20 | 7.55 | qfq | 5,805,230 | 47,636,654 | 0.99% |
| 2023-08-29 | 7.98 | 8.13 | 7.96 | 8.12 | 7.48 | qfq | 7,997,200 | 64,402,416 | 2.01% |
| 2023-08-28 | 7.95 | 8.17 | 7.85 | 7.96 | 7.33 | qfq | 8,100,468 | 65,102,375 | 3.24% |
| 2023-08-25 | 7.73 | 7.82 | 7.70 | 7.71 | 7.10 | qfq | 2,497,900 | 19,370,078 | -0.39% |
| 2023-08-24 | 7.77 | 7.84 | 7.69 | 7.74 | 7.13 | qfq | 2,806,100 | 21,746,003 | -0.51% |
| 2023-08-23 | 7.86 | 7.94 | 7.75 | 7.78 | 7.17 | qfq | 3,138,918 | 24,492,558 | -1.27% |
| 2023-08-22 | 7.94 | 8.01 | 7.79 | 7.88 | 7.26 | qfq | 3,452,800 | 27,141,066 | -0.76% |
| 2023-08-21 | 7.96 | 8.05 | 7.93 | 7.94 | 7.31 | qfq | 4,416,600 | 35,194,352 | -0.50% |
| 2023-08-18 | 8.00 | 8.10 | 7.94 | 7.98 | 7.35 | qfq | 4,072,798 | 32,596,947 | -0.50% |
| 2023-08-17 | 7.94 | 8.03 | 7.83 | 8.02 | 7.39 | qfq | 3,385,600 | 26,920,693 | 0.63% |
| 2023-08-16 | 7.84 | 8.10 | 7.84 | 7.97 | 7.34 | qfq | 4,360,100 | 34,786,952 | 1.40% |
| 2023-08-15 | 7.93 | 7.98 | 7.80 | 7.86 | 7.24 | qfq | 2,363,900 | 18,616,977 | -0.88% |
| 2023-08-14 | 7.87 | 7.94 | 7.73 | 7.93 | 7.30 | qfq | 2,897,145 | 22,736,335 | 0.63% |
| 2023-08-11 | 8.00 | 8.00 | 7.87 | 7.88 | 7.26 | qfq | 3,226,801 | 25,560,552 | -1.25% |
| 2023-08-10 | 7.98 | 8.00 | 7.93 | 7.98 | 7.35 | qfq | 2,647,060 | 21,083,759 | -0.13% |
| 2023-08-09 | 8.07 | 8.09 | 7.97 | 7.99 | 7.36 | qfq | 2,808,220 | 22,524,799 | -0.87% |
| 2023-08-08 | 8.14 | 8.16 | 8.03 | 8.06 | 7.42 | qfq | 2,664,200 | 21,488,342 | -0.98% |
| 2023-08-07 | 8.26 | 8.28 | 8.10 | 8.14 | 7.50 | qfq | 3,529,100 | 28,765,776 | -1.81% |
| 2023-08-04 | 8.39 | 8.41 | 8.28 | 8.29 | 7.64 | qfq | 3,215,377 | 26,807,714 | -0.96% |
| 2023-08-03 | 8.34 | 8.47 | 8.27 | 8.37 | 7.71 | qfq | 3,107,249 | 25,924,242 | 0.00% |
| 2023-08-02 | 8.38 | 8.41 | 8.31 | 8.37 | 7.71 | qfq | 2,820,100 | 23,559,817 | 0.00% |
| 2023-08-01 | 8.40 | 8.44 | 8.33 | 8.37 | 7.71 | qfq | 3,391,449 | 28,400,815 | -0.12% |
| 2023-07-31 | 8.36 | 8.49 | 8.35 | 8.38 | 7.72 | qfq | 4,693,000 | 39,416,274 | 0.72% |
| 2023-07-28 | 8.21 | 8.34 | 8.20 | 8.32 | 7.66 | qfq | 5,072,100 | 42,070,005 | 1.34% |
| 2023-07-27 | 8.28 | 8.28 | 8.18 | 8.21 | 7.56 | qfq | 3,662,289 | 30,149,835 | -0.85% |
| 2023-07-26 | 8.28 | 8.35 | 8.23 | 8.28 | 7.63 | qfq | 4,370,984 | 36,150,521 | 0.36% |
| 2023-07-25 | 8.01 | 8.33 | 8.00 | 8.25 | 7.60 | qfq | 8,654,100 | 71,258,645 | 3.77% |
| 2023-07-24 | 8.02 | 8.07 | 7.93 | 7.95 | 7.32 | qfq | 2,446,592 | 19,485,699 | -1.24% |
| 2023-07-21 | 8.04 | 8.10 | 7.99 | 8.05 | 7.41 | qfq | 2,864,706 | 23,009,040 | -0.12% |
| 2023-07-20 | 8.12 | 8.23 | 8.04 | 8.06 | 7.42 | qfq | 3,003,729 | 24,408,138 | -1.35% |
| 2023-07-19 | 8.04 | 8.20 | 8.02 | 8.17 | 7.53 | qfq | 5,694,601 | 46,189,415 | 1.36% |
| 2023-07-18 | 7.90 | 8.19 | 7.86 | 8.06 | 7.42 | qfq | 5,757,448 | 46,181,256 | 2.03% |