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
众合科技000925.SZ
最近收盘价6.892026-07-17
最近交易日2026-07-17
成交量（股）38,343,287
成交额（元）271,803,023
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-14 | cash_dividend | 0.015 | — | — | — | 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 | 7.48 | 7.48 | 6.86 | 6.89 | 6.89 | qfq | 38,343,287 | 271,803,023 | -6.64% |
| 2026-07-16 | 7.60 | 7.66 | 7.32 | 7.38 | 7.38 | qfq | 35,800,839 | 267,418,887 | -4.40% |
| 2026-07-15 | 7.66 | 8.05 | 7.60 | 7.72 | 7.72 | qfq | 41,983,900 | 329,059,816 | 0.78% |
| 2026-07-14 | 7.82 | 7.87 | 7.45 | 7.66 | 7.66 | qfq | 43,860,106 | 335,936,293 | -2.05% |
| 2026-07-13 | 8.38 | 9.19 | 7.80 | 7.82 | 7.82 | qfq | 66,876,173 | 560,100,426 | -7.24% |
| 2026-07-10 | 8.14 | 8.94 | 8.13 | 8.43 | 8.42 | qfq | 51,644,700 | 438,417,074 | 2.93% |
| 2026-07-09 | 8.30 | 8.40 | 7.86 | 8.19 | 8.18 | qfq | 41,754,200 | 339,123,321 | -0.73% |
| 2026-07-08 | 8.77 | 8.85 | 8.19 | 8.25 | 8.24 | qfq | 50,683,401 | 426,330,048 | -6.25% |
| 2026-07-07 | 9.12 | 9.29 | 8.65 | 8.80 | 8.78 | qfq | 47,538,599 | 426,468,751 | -3.40% |
| 2026-07-06 | 9.79 | 9.86 | 9.03 | 9.11 | 9.09 | qfq | 64,902,453 | 606,854,129 | -6.66% |
| 2026-07-03 | 10.10 | 10.29 | 9.43 | 9.76 | 9.74 | qfq | 96,294,734 | 944,102,100 | -4.41% |
| 2026-07-02 | 10.27 | 10.75 | 9.83 | 10.21 | 10.19 | qfq | 107,421,226 | 1,115,142,411 | -0.58% |
| 2026-07-01 | 9.23 | 10.27 | 9.17 | 10.27 | 10.25 | qfq | 112,175,265 | 1,101,633,980 | 9.96% |
| 2026-06-30 | 9.38 | 9.48 | 9.02 | 9.34 | 9.32 | qfq | 61,604,820 | 568,664,227 | 1.63% |
| 2026-06-29 | 9.35 | 9.97 | 9.10 | 9.19 | 9.17 | qfq | 82,883,070 | 782,797,138 | -3.47% |
| 2026-06-26 | 9.20 | 9.77 | 9.20 | 9.52 | 9.50 | qfq | 108,742,716 | 1,035,912,018 | 3.59% |
| 2026-06-25 | 9.26 | 9.36 | 9.00 | 9.19 | 9.17 | qfq | 107,441,237 | 983,952,508 | 1.10% |
| 2026-06-24 | 8.20 | 9.09 | 8.18 | 9.09 | 9.07 | qfq | 95,588,360 | 836,105,866 | 10.05% |
| 2026-06-23 | 8.51 | 8.65 | 8.21 | 8.26 | 8.25 | qfq | 43,580,200 | 366,101,403 | -3.17% |
| 2026-06-22 | 8.21 | 8.54 | 8.15 | 8.53 | 8.52 | qfq | 50,965,570 | 426,222,402 | 4.53% |
| 2026-06-18 | 8.30 | 8.36 | 8.13 | 8.16 | 8.15 | qfq | 31,044,141 | 255,100,779 | -1.45% |
| 2026-06-17 | 8.37 | 8.45 | 8.21 | 8.28 | 8.27 | qfq | 37,579,560 | 312,136,337 | -2.82% |
| 2026-06-16 | 8.32 | 8.65 | 8.18 | 8.52 | 8.51 | qfq | 50,895,434 | 429,525,420 | 2.40% |
| 2026-06-15 | 8.12 | 8.33 | 8.06 | 8.32 | 8.31 | qfq | 36,057,359 | 296,862,844 | 3.61% |
| 2026-06-12 | 8.36 | 8.50 | 8.00 | 8.03 | 8.02 | qfq | 41,838,200 | 344,246,977 | -2.55% |
| 2026-06-11 | 8.14 | 8.45 | 8.06 | 8.24 | 8.23 | qfq | 36,928,420 | 305,797,508 | -0.24% |
| 2026-06-10 | 8.43 | 8.50 | 8.18 | 8.26 | 8.25 | qfq | 48,128,540 | 400,082,779 | -2.82% |
| 2026-06-09 | 8.31 | 8.63 | 8.14 | 8.50 | 8.49 | qfq | 56,808,300 | 478,455,078 | 3.91% |
| 2026-06-08 | 8.30 | 8.65 | 8.03 | 8.18 | 8.17 | qfq | 58,762,400 | 487,082,214 | -5.32% |
| 2026-06-05 | 8.30 | 8.98 | 8.28 | 8.64 | 8.63 | qfq | 84,310,980 | 734,587,610 | 2.01% |
| 2026-06-04 | 7.88 | 8.62 | 7.81 | 8.47 | 8.46 | qfq | 87,380,260 | 729,235,917 | 6.54% |
| 2026-06-03 | 7.80 | 8.07 | 7.76 | 7.95 | 7.94 | qfq | 40,310,864 | 320,135,721 | 1.92% |
| 2026-06-02 | 7.80 | 7.87 | 7.50 | 7.80 | 7.79 | qfq | 30,057,440 | 230,628,027 | 0.00% |
| 2026-06-01 | 7.72 | 7.92 | 7.61 | 7.80 | 7.79 | qfq | 27,349,000 | 213,056,924 | -0.13% |
| 2026-05-29 | 8.13 | 8.29 | 7.77 | 7.81 | 7.80 | qfq | 43,563,009 | 348,428,557 | -2.86% |
| 2026-05-28 | 7.77 | 8.10 | 7.75 | 8.04 | 8.03 | qfq | 39,465,978 | 312,290,205 | 3.21% |
| 2026-05-27 | 8.03 | 8.12 | 7.75 | 7.79 | 7.78 | qfq | 45,617,520 | 359,685,204 | -3.35% |
| 2026-05-26 | 8.37 | 8.38 | 7.90 | 8.06 | 8.05 | qfq | 45,650,800 | 368,772,207 | -4.28% |
| 2026-05-25 | 8.34 | 8.48 | 8.19 | 8.42 | 8.41 | qfq | 47,598,580 | 398,159,007 | 0.96% |
| 2026-05-22 | 8.29 | 8.37 | 8.10 | 8.34 | 8.33 | qfq | 44,509,860 | 367,311,671 | 1.96% |
| 2026-05-21 | 8.60 | 8.67 | 8.17 | 8.18 | 8.17 | qfq | 67,466,300 | 569,376,312 | -4.88% |
| 2026-05-20 | 8.75 | 8.92 | 8.48 | 8.60 | 8.59 | qfq | 66,328,900 | 571,303,297 | -2.93% |
| 2026-05-19 | 8.99 | 9.07 | 8.54 | 8.86 | 8.84 | qfq | 94,441,846 | 825,307,377 | -1.88% |
| 2026-05-18 | 9.28 | 9.29 | 8.78 | 9.03 | 9.01 | qfq | 120,368,214 | 1,084,918,313 | -5.84% |
| 2026-05-15 | 9.70 | 10.01 | 9.59 | 9.59 | 9.57 | qfq | 128,471,580 | 1,241,855,252 | -10.04% |
| 2026-05-14 | 11.38 | 11.59 | 10.66 | 10.66 | 10.64 | qfq | 151,833,266 | 1,655,185,285 | -9.97% |
| 2026-05-13 | 11.05 | 11.84 | 10.90 | 11.84 | 11.82 | qfq | 219,903,747 | 2,495,244,221 | 10.04% |
| 2026-05-12 | 9.95 | 10.76 | 9.95 | 10.76 | 10.74 | qfq | 103,500,557 | 1,097,581,523 | 10.02% |
| 2026-05-11 | 10.60 | 10.70 | 9.61 | 9.78 | 9.76 | qfq | 140,711,103 | 1,397,249,509 | -0.41% |
| 2026-05-08 | 9.79 | 10.16 | 9.66 | 9.82 | 9.80 | qfq | 115,554,485 | 1,145,587,668 | -0.81% |
| 2026-05-07 | 9.98 | 10.25 | 9.79 | 9.90 | 9.88 | qfq | 169,662,891 | 1,694,862,923 | -1.00% |
| 2026-05-06 | 9.48 | 10.08 | 9.23 | 10.00 | 9.98 | qfq | 215,113,247 | 2,072,522,274 | 8.81% |
| 2026-04-30 | 9.85 | 10.08 | 9.11 | 9.19 | 9.17 | qfq | 185,952,792 | 1,772,666,246 | -5.84% |
| 2026-04-29 | 9.67 | 10.74 | 9.54 | 9.76 | 9.74 | qfq | 233,891,261 | 2,363,640,625 | 0.00% |
| 2026-04-28 | 10.28 | 10.49 | 9.37 | 9.76 | 9.74 | qfq | 223,643,782 | 2,192,647,180 | -3.56% |
| 2026-04-27 | 10.12 | 10.12 | 10.12 | 10.12 | 10.10 | qfq | 13,621,123 | 137,845,765 | 10.00% |
| 2026-04-24 | 9.09 | 9.20 | 9.07 | 9.20 | 9.18 | qfq | 41,617,060 | 381,950,595 | 10.05% |
| 2026-04-23 | 7.92 | 8.36 | 7.78 | 8.36 | 8.35 | qfq | 98,720,846 | 811,260,081 | 10.00% |
| 2026-04-22 | 7.40 | 7.69 | 7.33 | 7.60 | 7.59 | qfq | 20,264,520 | 152,118,627 | 2.43% |
| 2026-04-21 | 7.52 | 7.61 | 7.36 | 7.42 | 7.41 | qfq | 11,218,463 | 83,405,360 | -1.07% |
| 2026-04-20 | 7.43 | 7.55 | 7.38 | 7.50 | 7.49 | qfq | 13,918,683 | 104,327,141 | 1.90% |
| 2026-04-17 | 7.34 | 7.48 | 7.24 | 7.36 | 7.35 | qfq | 14,385,620 | 105,591,089 | 0.14% |
| 2026-04-16 | 7.18 | 7.41 | 7.13 | 7.35 | 7.34 | qfq | 17,267,230 | 125,784,001 | 2.80% |
| 2026-04-15 | 7.24 | 7.25 | 7.13 | 7.15 | 7.14 | qfq | 9,471,400 | 68,003,199 | -0.42% |
| 2026-04-14 | 7.21 | 7.25 | 7.09 | 7.18 | 7.17 | qfq | 9,396,860 | 67,281,120 | 0.28% |
| 2026-04-13 | 7.12 | 7.21 | 7.11 | 7.16 | 7.15 | qfq | 8,127,202 | 58,098,518 | -0.28% |
| 2026-04-10 | 7.10 | 7.23 | 7.10 | 7.18 | 7.17 | qfq | 12,920,100 | 92,778,941 | 2.13% |
| 2026-04-09 | 7.18 | 7.20 | 7.02 | 7.03 | 7.02 | qfq | 10,664,726 | 75,521,376 | -2.90% |
| 2026-04-08 | 7.10 | 7.24 | 7.07 | 7.24 | 7.23 | qfq | 13,101,542 | 93,911,820 | 4.02% |
| 2026-04-07 | 6.87 | 7.00 | 6.83 | 6.96 | 6.95 | qfq | 7,577,700 | 52,572,942 | 1.31% |
| 2026-04-03 | 7.05 | 7.08 | 6.84 | 6.87 | 6.86 | qfq | 10,591,000 | 73,172,700 | -2.55% |
| 2026-04-02 | 7.13 | 7.19 | 6.99 | 7.05 | 7.04 | qfq | 15,058,843 | 106,586,712 | -1.95% |
| 2026-04-01 | 7.38 | 7.43 | 7.11 | 7.19 | 7.18 | qfq | 24,802,261 | 178,171,068 | -1.51% |
| 2026-03-31 | 7.25 | 7.51 | 7.23 | 7.30 | 7.29 | qfq | 26,452,463 | 194,970,901 | 1.11% |
| 2026-03-30 | 7.07 | 7.24 | 7.00 | 7.22 | 7.21 | qfq | 10,500,522 | 74,955,150 | 0.70% |
| 2026-03-27 | 7.06 | 7.21 | 7.03 | 7.17 | 7.16 | qfq | 8,572,324 | 61,360,832 | 0.56% |
| 2026-03-26 | 7.28 | 7.33 | 7.09 | 7.13 | 7.12 | qfq | 10,343,300 | 74,267,129 | -2.06% |
| 2026-03-25 | 7.09 | 7.34 | 7.09 | 7.28 | 7.27 | qfq | 14,621,169 | 105,931,234 | 2.82% |
| 2026-03-24 | 7.02 | 7.08 | 6.86 | 7.08 | 7.07 | qfq | 14,927,756 | 104,124,360 | 2.91% |
| 2026-03-23 | 7.15 | 7.18 | 6.78 | 6.88 | 6.87 | qfq | 19,033,740 | 133,036,743 | -5.49% |
| 2026-03-20 | 7.56 | 7.62 | 7.27 | 7.28 | 7.27 | qfq | 15,810,980 | 117,234,952 | -3.58% |
| 2026-03-19 | 7.65 | 7.70 | 7.50 | 7.55 | 7.54 | qfq | 12,224,100 | 92,832,572 | -2.58% |
| 2026-03-18 | 7.61 | 7.75 | 7.57 | 7.75 | 7.74 | qfq | 10,395,200 | 79,706,748 | 1.84% |
| 2026-03-17 | 7.88 | 7.90 | 7.59 | 7.61 | 7.60 | qfq | 13,250,820 | 102,429,419 | -3.06% |
| 2026-03-16 | 7.81 | 7.87 | 7.76 | 7.85 | 7.84 | qfq | 9,161,897 | 71,676,237 | 0.26% |
| 2026-03-13 | 7.92 | 7.96 | 7.80 | 7.83 | 7.82 | qfq | 10,242,780 | 80,777,030 | -1.14% |
| 2026-03-12 | 8.10 | 8.10 | 7.91 | 7.92 | 7.91 | qfq | 11,373,200 | 90,799,742 | -2.46% |
| 2026-03-11 | 8.22 | 8.25 | 8.08 | 8.12 | 8.11 | qfq | 10,312,140 | 84,000,665 | -1.34% |
| 2026-03-10 | 8.07 | 8.28 | 8.07 | 8.23 | 8.22 | qfq | 13,296,161 | 108,953,703 | 2.36% |
| 2026-03-09 | 7.91 | 8.07 | 7.81 | 8.04 | 8.03 | qfq | 13,972,160 | 110,669,001 | 0.25% |
| 2026-03-06 | 7.90 | 8.08 | 7.85 | 8.02 | 8.01 | qfq | 10,243,760 | 82,091,029 | 1.26% |
| 2026-03-05 | 7.87 | 8.00 | 7.87 | 7.92 | 7.91 | qfq | 14,464,361 | 114,783,719 | 2.06% |
| 2026-03-04 | 7.61 | 7.79 | 7.61 | 7.76 | 7.75 | qfq | 14,666,200 | 113,352,213 | 0.52% |
| 2026-03-03 | 8.16 | 8.19 | 7.68 | 7.72 | 7.71 | qfq | 27,520,284 | 217,802,386 | -5.51% |
| 2026-03-02 | 8.41 | 8.44 | 8.10 | 8.17 | 8.16 | qfq | 29,878,320 | 245,542,765 | -4.56% |
| 2026-02-27 | 8.47 | 8.58 | 8.42 | 8.56 | 8.55 | qfq | 13,262,866 | 113,038,838 | 0.71% |
| 2026-02-26 | 8.52 | 8.54 | 8.43 | 8.50 | 8.49 | qfq | 15,374,146 | 130,323,622 | -0.47% |
| 2026-02-25 | 8.42 | 8.69 | 8.42 | 8.54 | 8.53 | qfq | 22,736,123 | 194,842,902 | 1.43% |
| 2026-02-24 | 8.38 | 8.45 | 8.34 | 8.42 | 8.41 | qfq | 13,953,903 | 117,292,942 | 1.45% |
| 2026-02-13 | 8.34 | 8.44 | 8.28 | 8.30 | 8.29 | qfq | 16,157,461 | 135,241,419 | 0.00% |
| 2026-02-12 | 8.35 | 8.37 | 8.23 | 8.30 | 8.29 | qfq | 15,760,501 | 131,088,120 | -0.72% |
| 2026-02-11 | 8.43 | 8.50 | 8.35 | 8.36 | 8.35 | qfq | 15,228,100 | 128,288,441 | -0.36% |
| 2026-02-10 | 8.36 | 8.50 | 8.31 | 8.39 | 8.38 | qfq | 14,406,920 | 121,033,040 | 0.24% |
| 2026-02-09 | 8.32 | 8.40 | 8.31 | 8.37 | 8.36 | qfq | 13,235,021 | 110,778,390 | 1.45% |
| 2026-02-06 | 8.19 | 8.33 | 8.16 | 8.25 | 8.24 | qfq | 13,881,781 | 114,735,198 | 0.24% |
| 2026-02-05 | 8.32 | 8.42 | 8.23 | 8.23 | 8.22 | qfq | 14,890,900 | 123,604,501 | -1.79% |
| 2026-02-04 | 8.45 | 8.50 | 8.28 | 8.38 | 8.37 | qfq | 18,555,260 | 155,578,783 | -0.71% |
| 2026-02-03 | 8.23 | 8.45 | 8.21 | 8.44 | 8.43 | qfq | 22,104,227 | 184,782,424 | 3.43% |
| 2026-02-02 | 8.23 | 8.36 | 8.13 | 8.16 | 8.15 | qfq | 30,598,509 | 252,215,541 | -3.55% |
| 2026-01-30 | 8.56 | 8.63 | 8.30 | 8.46 | 8.45 | qfq | 32,503,520 | 274,489,459 | -2.31% |
| 2026-01-29 | 8.81 | 8.94 | 8.65 | 8.66 | 8.65 | qfq | 33,122,600 | 290,684,873 | -2.37% |
| 2026-01-28 | 9.12 | 9.13 | 8.83 | 8.87 | 8.85 | qfq | 34,412,387 | 306,851,913 | -2.85% |
| 2026-01-27 | 9.14 | 9.32 | 8.92 | 9.13 | 9.11 | qfq | 33,039,660 | 300,709,690 | -0.11% |
| 2026-01-26 | 9.41 | 9.41 | 9.07 | 9.14 | 9.12 | qfq | 40,089,695 | 368,659,645 | -3.18% |
| 2026-01-23 | 9.37 | 9.55 | 9.27 | 9.44 | 9.42 | qfq | 46,492,298 | 437,718,977 | 0.96% |
| 2026-01-22 | 9.21 | 9.39 | 9.15 | 9.35 | 9.33 | qfq | 44,445,960 | 412,809,725 | 2.63% |
| 2026-01-21 | 9.25 | 9.32 | 9.09 | 9.11 | 9.09 | qfq | 43,684,840 | 400,090,870 | -2.04% |
| 2026-01-20 | 9.22 | 9.58 | 9.22 | 9.30 | 9.28 | qfq | 91,007,203 | 856,606,223 | -0.75% |
| 2026-01-19 | 8.70 | 9.66 | 8.65 | 9.37 | 9.35 | qfq | 128,183,038 | 1,200,889,444 | 6.72% |
| 2026-01-16 | 8.75 | 8.83 | 8.55 | 8.78 | 8.76 | qfq | 44,498,000 | 386,528,146 | 0.69% |
| 2026-01-15 | 9.15 | 9.20 | 8.66 | 8.72 | 8.70 | qfq | 54,207,493 | 479,696,766 | -4.39% |
| 2026-01-14 | 9.36 | 9.46 | 9.01 | 9.12 | 9.10 | qfq | 74,668,800 | 690,311,629 | -2.46% |
| 2026-01-13 | 9.69 | 9.82 | 9.33 | 9.35 | 9.33 | qfq | 82,214,458 | 779,534,997 | -4.49% |
| 2026-01-12 | 9.30 | 10.14 | 9.26 | 9.79 | 9.77 | qfq | 117,208,449 | 1,146,139,749 | 6.18% |
| 2026-01-09 | 9.21 | 9.34 | 9.09 | 9.22 | 9.20 | qfq | 49,989,158 | 459,718,044 | 2.22% |
| 2026-01-08 | 8.87 | 9.13 | 8.83 | 9.02 | 9.00 | qfq | 39,308,850 | 353,512,224 | 1.23% |
| 2026-01-07 | 9.09 | 9.13 | 8.86 | 8.91 | 8.89 | qfq | 43,483,439 | 389,156,287 | -2.41% |
| 2026-01-06 | 8.89 | 9.48 | 8.88 | 9.13 | 9.11 | qfq | 67,151,000 | 613,572,193 | 2.70% |
| 2026-01-05 | 8.99 | 9.04 | 8.79 | 8.89 | 8.87 | qfq | 37,143,800 | 329,866,219 | -1.00% |
| 2025-12-31 | 8.76 | 9.08 | 8.66 | 8.98 | 8.96 | qfq | 49,314,800 | 439,646,340 | 2.75% |
| 2025-12-30 | 8.84 | 8.88 | 8.65 | 8.74 | 8.72 | qfq | 24,605,122 | 215,852,464 | -1.24% |
| 2025-12-29 | 8.90 | 9.05 | 8.80 | 8.85 | 8.83 | qfq | 31,873,640 | 283,742,789 | -0.56% |
| 2025-12-26 | 8.72 | 8.95 | 8.69 | 8.90 | 8.88 | qfq | 37,601,480 | 332,422,834 | 1.71% |
| 2025-12-25 | 8.68 | 8.80 | 8.63 | 8.75 | 8.73 | qfq | 27,044,418 | 235,962,879 | 0.92% |
| 2025-12-24 | 8.42 | 8.78 | 8.34 | 8.67 | 8.66 | qfq | 28,425,240 | 245,229,472 | 1.88% |
| 2025-12-23 | 8.58 | 8.93 | 8.39 | 8.51 | 8.50 | qfq | 38,225,169 | 328,187,608 | -1.28% |
| 2025-12-22 | 8.78 | 8.81 | 8.60 | 8.62 | 8.61 | qfq | 28,165,240 | 244,864,564 | -1.82% |
| 2025-12-19 | 8.71 | 8.84 | 8.62 | 8.78 | 8.76 | qfq | 29,598,498 | 258,755,832 | 1.04% |
| 2025-12-18 | 8.74 | 8.88 | 8.69 | 8.69 | 8.67 | qfq | 32,665,760 | 286,479,808 | -1.14% |
| 2025-12-17 | 8.90 | 9.09 | 8.66 | 8.79 | 8.77 | qfq | 52,090,498 | 459,117,435 | 0.11% |
| 2025-12-16 | 8.33 | 9.20 | 8.33 | 8.78 | 8.76 | qfq | 70,541,891 | 619,493,933 | 4.65% |
| 2025-12-15 | 8.37 | 8.49 | 8.18 | 8.39 | 8.38 | qfq | 22,709,055 | 189,682,136 | -0.71% |
| 2025-12-12 | 8.57 | 8.75 | 8.42 | 8.45 | 8.44 | qfq | 31,599,866 | 271,443,626 | -1.52% |
| 2025-12-11 | 8.59 | 8.76 | 8.47 | 8.58 | 8.57 | qfq | 27,905,814 | 240,700,665 | 0.00% |
| 2025-12-10 | 8.63 | 8.69 | 8.51 | 8.58 | 8.57 | qfq | 18,680,183 | 160,439,991 | -0.69% |
| 2025-12-09 | 8.70 | 8.88 | 8.63 | 8.64 | 8.63 | qfq | 28,917,690 | 252,540,595 | -0.69% |
| 2025-12-08 | 8.57 | 8.83 | 8.54 | 8.70 | 8.68 | qfq | 39,658,083 | 345,693,375 | 1.87% |
| 2025-12-05 | 8.32 | 8.67 | 8.20 | 8.54 | 8.53 | qfq | 28,656,184 | 241,055,421 | 2.28% |
| 2025-12-04 | 8.69 | 8.69 | 8.34 | 8.35 | 8.34 | qfq | 25,379,080 | 214,447,644 | -2.34% |
| 2025-12-03 | 8.52 | 8.64 | 8.36 | 8.55 | 8.54 | qfq | 29,790,920 | 253,511,658 | 0.59% |
| 2025-12-02 | 8.30 | 8.64 | 8.26 | 8.50 | 8.49 | qfq | 36,041,936 | 306,100,509 | 1.92% |
| 2025-12-01 | 8.29 | 8.36 | 8.28 | 8.34 | 8.33 | qfq | 15,423,200 | 128,344,540 | 0.48% |
| 2025-11-28 | 8.35 | 8.38 | 8.23 | 8.30 | 8.29 | qfq | 14,802,100 | 122,868,637 | 0.00% |
| 2025-11-27 | 8.30 | 8.37 | 8.24 | 8.30 | 8.29 | qfq | 13,628,480 | 113,140,311 | -0.24% |
| 2025-11-26 | 8.45 | 8.52 | 8.29 | 8.32 | 8.31 | qfq | 21,495,840 | 179,996,057 | -1.89% |
| 2025-11-25 | 8.39 | 8.54 | 8.30 | 8.48 | 8.47 | qfq | 28,088,422 | 237,009,237 | 1.07% |
| 2025-11-24 | 8.24 | 8.58 | 8.18 | 8.39 | 8.38 | qfq | 33,944,919 | 284,964,591 | 3.33% |
| 2025-11-21 | 8.15 | 8.33 | 7.99 | 8.12 | 8.11 | qfq | 27,039,160 | 220,389,046 | -2.29% |
| 2025-11-20 | 8.25 | 8.43 | 8.24 | 8.31 | 8.30 | qfq | 15,343,640 | 127,522,872 | 0.24% |
| 2025-11-19 | 8.37 | 8.40 | 8.23 | 8.29 | 8.28 | qfq | 19,709,060 | 163,249,236 | -1.07% |
| 2025-11-18 | 8.26 | 8.64 | 8.23 | 8.38 | 8.37 | qfq | 30,466,020 | 257,163,858 | 0.96% |
| 2025-11-17 | 8.26 | 8.33 | 8.16 | 8.30 | 8.29 | qfq | 14,727,560 | 121,844,373 | 0.48% |
| 2025-11-14 | 8.28 | 8.41 | 8.24 | 8.26 | 8.25 | qfq | 18,344,580 | 152,446,489 | -1.08% |
| 2025-11-13 | 8.28 | 8.50 | 8.23 | 8.35 | 8.34 | qfq | 23,359,852 | 195,792,514 | 1.09% |
| 2025-11-12 | 8.36 | 8.46 | 8.21 | 8.26 | 8.25 | qfq | 22,658,143 | 187,678,722 | -1.78% |
| 2025-11-11 | 8.24 | 8.60 | 8.18 | 8.41 | 8.40 | qfq | 40,644,747 | 342,282,796 | 2.19% |
| 2025-11-10 | 8.14 | 8.28 | 8.13 | 8.23 | 8.22 | qfq | 22,113,211 | 181,880,038 | 1.48% |
| 2025-11-07 | 7.99 | 8.20 | 7.98 | 8.11 | 8.10 | qfq | 16,178,931 | 130,994,233 | 1.25% |
| 2025-11-06 | 8.00 | 8.05 | 7.95 | 8.01 | 8.00 | qfq | 11,053,983 | 88,459,915 | 0.13% |
| 2025-11-05 | 7.82 | 8.02 | 7.81 | 8.00 | 7.99 | qfq | 15,135,381 | 120,319,146 | 1.39% |
| 2025-11-04 | 7.87 | 8.00 | 7.83 | 7.89 | 7.88 | qfq | 13,159,459 | 104,015,843 | 0.25% |
| 2025-11-03 | 7.85 | 7.88 | 7.80 | 7.87 | 7.86 | qfq | 9,737,841 | 76,355,293 | 0.25% |
| 2025-10-31 | 7.82 | 7.87 | 7.77 | 7.85 | 7.84 | qfq | 11,154,540 | 87,417,993 | 0.38% |
| 2025-10-30 | 7.81 | 7.94 | 7.79 | 7.82 | 7.81 | qfq | 14,940,578 | 117,479,275 | 0.13% |
| 2025-10-29 | 7.72 | 7.82 | 7.68 | 7.81 | 7.80 | qfq | 11,277,768 | 87,336,624 | 0.64% |
| 2025-10-28 | 7.68 | 7.80 | 7.63 | 7.76 | 7.75 | qfq | 10,907,498 | 84,511,374 | 0.78% |
| 2025-10-27 | 7.72 | 7.74 | 7.65 | 7.70 | 7.69 | qfq | 9,680,120 | 74,515,218 | 0.13% |
| 2025-10-24 | 7.69 | 7.75 | 7.67 | 7.69 | 7.68 | qfq | 9,990,125 | 76,962,643 | 0.52% |
| 2025-10-23 | 7.55 | 7.66 | 7.48 | 7.65 | 7.64 | qfq | 8,791,700 | 66,451,767 | 0.92% |
| 2025-10-22 | 7.60 | 7.65 | 7.56 | 7.58 | 7.57 | qfq | 8,367,598 | 63,668,965 | -0.13% |
| 2025-10-21 | 7.49 | 7.60 | 7.40 | 7.59 | 7.58 | qfq | 9,421,249 | 71,105,490 | 1.74% |
| 2025-10-20 | 7.39 | 7.49 | 7.39 | 7.46 | 7.45 | qfq | 11,786,987 | 87,667,650 | 2.19% |
| 2025-10-17 | 7.61 | 7.63 | 7.30 | 7.30 | 7.29 | qfq | 18,773,500 | 139,580,745 | -4.07% |
| 2025-10-16 | 7.78 | 7.79 | 7.60 | 7.61 | 7.60 | qfq | 13,618,920 | 104,450,677 | -2.44% |
| 2025-10-15 | 7.74 | 7.83 | 7.66 | 7.80 | 7.79 | qfq | 12,584,900 | 97,727,038 | 0.78% |
| 2025-10-14 | 7.97 | 8.01 | 7.70 | 7.74 | 7.73 | qfq | 18,926,100 | 148,367,469 | -2.40% |
| 2025-10-13 | 7.70 | 7.95 | 7.55 | 7.93 | 7.92 | qfq | 19,830,148 | 154,643,634 | -0.13% |
| 2025-10-10 | 8.02 | 8.06 | 7.93 | 7.94 | 7.93 | qfq | 14,689,980 | 117,157,969 | -1.12% |
| 2025-10-09 | 7.96 | 8.05 | 7.91 | 8.03 | 8.02 | qfq | 18,448,170 | 147,644,459 | 1.26% |
| 2025-09-30 | 7.97 | 8.03 | 7.89 | 7.93 | 7.92 | qfq | 17,615,559 | 140,015,140 | -0.50% |
| 2025-09-29 | 8.01 | 8.08 | 7.91 | 7.97 | 7.96 | qfq | 18,147,780 | 144,961,531 | -0.50% |
| 2025-09-26 | 8.13 | 8.14 | 7.97 | 8.01 | 8.00 | qfq | 19,730,460 | 158,692,795 | -1.35% |
| 2025-09-25 | 8.25 | 8.35 | 8.09 | 8.12 | 8.11 | qfq | 27,945,781 | 229,041,267 | -1.69% |
| 2025-09-24 | 8.00 | 8.33 | 8.00 | 8.26 | 8.25 | qfq | 38,491,542 | 316,183,918 | 1.85% |
| 2025-09-23 | 7.95 | 8.21 | 7.71 | 8.11 | 8.10 | qfq | 43,796,250 | 350,114,722 | 2.14% |
| 2025-09-22 | 7.80 | 8.12 | 7.77 | 7.94 | 7.93 | qfq | 27,963,246 | 223,122,447 | 1.79% |
| 2025-09-19 | 7.75 | 7.84 | 7.66 | 7.80 | 7.79 | qfq | 16,385,000 | 126,838,288 | 0.39% |
| 2025-09-18 | 7.82 | 7.94 | 7.67 | 7.77 | 7.76 | qfq | 21,731,448 | 170,491,260 | -0.64% |
| 2025-09-17 | 7.78 | 7.88 | 7.75 | 7.82 | 7.81 | qfq | 12,745,460 | 99,768,971 | 0.39% |
| 2025-09-16 | 7.78 | 7.82 | 7.70 | 7.79 | 7.78 | qfq | 13,315,229 | 103,419,780 | 0.13% |
| 2025-09-15 | 7.80 | 7.85 | 7.71 | 7.78 | 7.77 | qfq | 15,073,360 | 117,156,318 | -0.26% |
| 2025-09-12 | 7.78 | 7.98 | 7.71 | 7.80 | 7.79 | qfq | 20,385,916 | 159,375,932 | 0.65% |
| 2025-09-11 | 7.57 | 7.75 | 7.48 | 7.75 | 7.74 | qfq | 14,580,695 | 111,475,400 | 2.38% |
| 2025-09-10 | 7.59 | 7.65 | 7.54 | 7.57 | 7.56 | qfq | 10,062,901 | 76,340,785 | -0.53% |
| 2025-09-09 | 7.72 | 7.73 | 7.57 | 7.61 | 7.60 | qfq | 12,033,933 | 91,970,011 | -1.68% |
| 2025-09-08 | 7.73 | 7.83 | 7.70 | 7.74 | 7.73 | qfq | 16,143,961 | 124,909,766 | 0.39% |
| 2025-09-05 | 7.58 | 7.72 | 7.52 | 7.71 | 7.70 | qfq | 11,732,456 | 89,667,617 | 1.98% |
| 2025-09-04 | 7.68 | 7.73 | 7.46 | 7.56 | 7.55 | qfq | 17,727,325 | 135,058,508 | -1.18% |
| 2025-09-03 | 7.94 | 7.95 | 7.62 | 7.65 | 7.64 | qfq | 16,851,983 | 130,861,538 | -3.53% |
| 2025-09-02 | 8.11 | 8.17 | 7.82 | 7.93 | 7.92 | qfq | 21,999,073 | 174,327,275 | -2.34% |
| 2025-09-01 | 8.10 | 8.22 | 8.09 | 8.12 | 8.11 | qfq | 13,883,423 | 113,157,375 | 0.37% |
| 2025-08-29 | 8.22 | 8.23 | 8.07 | 8.09 | 8.08 | qfq | 14,750,380 | 119,803,378 | -1.34% |
| 2025-08-28 | 8.14 | 8.25 | 7.93 | 8.20 | 8.19 | qfq | 21,378,856 | 173,298,319 | 0.74% |
| 2025-08-27 | 8.39 | 8.43 | 8.13 | 8.14 | 8.13 | qfq | 22,149,108 | 183,799,006 | -2.86% |
| 2025-08-26 | 8.26 | 8.44 | 8.23 | 8.38 | 8.37 | qfq | 25,012,020 | 209,778,274 | 1.21% |
| 2025-08-25 | 8.31 | 8.36 | 8.20 | 8.28 | 8.27 | qfq | 20,214,586 | 167,260,468 | 0.12% |
| 2025-08-22 | 8.22 | 8.28 | 8.19 | 8.27 | 8.26 | qfq | 16,411,900 | 135,203,088 | 0.24% |
| 2025-08-21 | 8.29 | 8.36 | 8.22 | 8.25 | 8.24 | qfq | 22,149,396 | 183,240,943 | -0.48% |
| 2025-08-20 | 8.20 | 8.29 | 8.16 | 8.29 | 8.28 | qfq | 23,571,820 | 194,545,540 | 1.47% |
| 2025-08-19 | 8.16 | 8.21 | 8.09 | 8.17 | 8.16 | qfq | 16,766,820 | 136,895,935 | 0.12% |
| 2025-08-18 | 8.13 | 8.29 | 8.11 | 8.16 | 8.15 | qfq | 28,043,179 | 229,408,616 | 2.13% |
| 2025-08-15 | 7.88 | 8.00 | 7.85 | 7.99 | 7.98 | qfq | 13,321,132 | 106,017,188 | 1.52% |
| 2025-08-14 | 8.09 | 8.10 | 7.85 | 7.87 | 7.86 | qfq | 15,227,120 | 121,202,927 | -2.48% |
| 2025-08-13 | 8.03 | 8.10 | 8.03 | 8.07 | 8.06 | qfq | 13,017,461 | 105,037,720 | 0.00% |
| 2025-08-12 | 8.05 | 8.11 | 8.00 | 8.07 | 8.06 | qfq | 11,760,659 | 94,602,227 | -0.25% |
| 2025-08-11 | 8.10 | 8.15 | 8.04 | 8.09 | 8.08 | qfq | 13,900,880 | 112,308,583 | 0.12% |
| 2025-08-08 | 8.05 | 8.14 | 7.97 | 8.08 | 8.07 | qfq | 17,076,740 | 137,383,292 | 0.62% |
| 2025-08-07 | 8.03 | 8.10 | 7.97 | 8.03 | 8.02 | qfq | 14,800,200 | 118,768,347 | 0.00% |
| 2025-08-06 | 7.93 | 8.04 | 7.90 | 8.03 | 8.02 | qfq | 16,919,543 | 135,481,114 | 1.26% |
| 2025-08-05 | 7.86 | 7.95 | 7.85 | 7.93 | 7.92 | qfq | 9,919,593 | 78,401,444 | 0.76% |
| 2025-08-04 | 7.72 | 7.87 | 7.68 | 7.87 | 7.86 | qfq | 9,841,824 | 76,830,792 | 1.03% |
| 2025-08-01 | 7.72 | 7.80 | 7.69 | 7.79 | 7.78 | qfq | 11,310,144 | 87,627,016 | 0.78% |
| 2025-07-31 | 7.80 | 7.88 | 7.70 | 7.73 | 7.72 | qfq | 13,457,560 | 104,929,680 | -1.02% |
| 2025-07-30 | 7.90 | 7.93 | 7.75 | 7.81 | 7.80 | qfq | 13,207,842 | 103,491,978 | -1.76% |
| 2025-07-29 | 7.96 | 7.96 | 7.83 | 7.95 | 7.94 | qfq | 12,905,300 | 101,888,792 | -0.13% |
| 2025-07-28 | 7.97 | 8.03 | 7.89 | 7.96 | 7.95 | qfq | 12,118,000 | 96,154,835 | 0.51% |
| 2025-07-25 | 7.98 | 7.98 | 7.89 | 7.92 | 7.91 | qfq | 11,725,940 | 92,796,917 | -0.50% |
| 2025-07-24 | 7.95 | 7.98 | 7.88 | 7.96 | 7.95 | qfq | 15,283,502 | 121,173,954 | 0.63% |
| 2025-07-23 | 8.09 | 8.14 | 7.89 | 7.91 | 7.90 | qfq | 23,368,801 | 185,978,023 | -1.98% |
| 2025-07-22 | 7.85 | 8.49 | 7.85 | 8.07 | 8.06 | qfq | 49,577,067 | 403,438,378 | 2.80% |
| 2025-07-21 | 7.78 | 7.85 | 7.75 | 7.85 | 7.84 | qfq | 13,829,040 | 108,059,425 | 1.42% |
| 2025-07-18 | 7.77 | 7.81 | 7.71 | 7.74 | 7.73 | qfq | 11,154,880 | 86,336,578 | -0.77% |
| 2025-07-17 | 7.68 | 7.81 | 7.66 | 7.80 | 7.79 | qfq | 15,687,922 | 121,589,277 | 1.69% |
| 2025-07-16 | 7.64 | 7.73 | 7.62 | 7.67 | 7.66 | qfq | 8,532,431 | 65,481,263 | 0.26% |
| 2025-07-15 | 7.74 | 7.74 | 7.56 | 7.65 | 7.64 | qfq | 12,706,387 | 96,922,365 | -1.03% |
| 2025-07-14 | 7.75 | 7.77 | 7.70 | 7.73 | 7.72 | qfq | 8,673,478 | 67,046,361 | 0.13% |
| 2025-07-11 | 7.69 | 7.76 | 7.64 | 7.72 | 7.71 | qfq | 12,377,167 | 95,385,187 | 0.39% |
| 2025-07-10 | 7.66 | 7.72 | 7.64 | 7.69 | 7.68 | qfq | 9,350,567 | 71,877,302 | 0.26% |
| 2025-07-09 | 7.72 | 7.73 | 7.64 | 7.67 | 7.66 | qfq | 7,940,003 | 61,002,021 | -0.52% |
| 2025-07-08 | 7.61 | 7.73 | 7.60 | 7.71 | 7.70 | qfq | 9,736,422 | 74,682,050 | 1.31% |
| 2025-07-07 | 7.60 | 7.62 | 7.53 | 7.61 | 7.60 | qfq | 6,430,241 | 48,743,906 | 0.79% |
| 2025-07-04 | 7.63 | 7.66 | 7.54 | 7.55 | 7.54 | qfq | 11,536,143 | 87,431,490 | -1.44% |
| 2025-07-03 | 7.65 | 7.70 | 7.61 | 7.66 | 7.65 | qfq | 7,848,462 | 60,106,810 | -0.13% |
| 2025-07-02 | 7.70 | 7.73 | 7.59 | 7.67 | 7.66 | qfq | 13,417,760 | 102,500,400 | -0.39% |
| 2025-07-01 | 7.69 | 7.82 | 7.64 | 7.70 | 7.69 | qfq | 19,687,601 | 151,890,007 | 0.26% |
| 2025-06-30 | 7.52 | 7.70 | 7.52 | 7.68 | 7.67 | qfq | 16,351,592 | 124,636,289 | 1.99% |
| 2025-06-27 | 7.53 | 7.56 | 7.49 | 7.53 | 7.52 | qfq | 9,371,911 | 70,479,528 | 0.27% |
| 2025-06-26 | 7.52 | 7.58 | 7.50 | 7.51 | 7.50 | qfq | 11,137,006 | 83,973,366 | -0.53% |
| 2025-06-25 | 7.53 | 7.57 | 7.47 | 7.55 | 7.54 | qfq | 11,655,466 | 87,654,049 | 0.53% |
| 2025-06-24 | 7.30 | 7.54 | 7.30 | 7.51 | 7.50 | qfq | 19,025,207 | 141,966,374 | 3.02% |
| 2025-06-23 | 7.13 | 7.31 | 7.08 | 7.29 | 7.28 | qfq | 8,678,000 | 62,603,389 | 1.67% |
| 2025-06-20 | 7.23 | 7.33 | 7.16 | 7.17 | 7.16 | qfq | 7,775,680 | 56,255,119 | -0.97% |
| 2025-06-19 | 7.37 | 7.37 | 7.22 | 7.24 | 7.23 | qfq | 9,654,463 | 70,419,756 | -1.76% |
| 2025-06-18 | 7.44 | 7.44 | 7.31 | 7.37 | 7.36 | qfq | 9,650,880 | 71,035,877 | -1.07% |
| 2025-06-17 | 7.47 | 7.49 | 7.39 | 7.45 | 7.44 | qfq | 7,409,982 | 55,070,476 | -0.27% |
| 2025-06-16 | 7.39 | 7.49 | 7.38 | 7.47 | 7.46 | qfq | 8,239,748 | 61,380,020 | 0.13% |
| 2025-06-13 | 7.55 | 7.70 | 7.45 | 7.46 | 7.45 | qfq | 18,066,857 | 137,131,205 | -1.45% |
| 2025-06-12 | 7.56 | 7.58 | 7.51 | 7.57 | 7.56 | qfq | 10,358,880 | 78,168,198 | -0.26% |
| 2025-06-11 | 7.52 | 7.66 | 7.48 | 7.59 | 7.58 | qfq | 16,720,360 | 126,833,040 | 0.66% |
| 2025-06-10 | 7.52 | 7.59 | 7.42 | 7.54 | 7.53 | qfq | 17,592,400 | 132,006,627 | 0.40% |
| 2025-06-09 | 7.48 | 7.55 | 7.44 | 7.51 | 7.50 | qfq | 10,914,302 | 81,763,540 | 0.40% |
| 2025-06-06 | 7.42 | 7.51 | 7.40 | 7.48 | 7.47 | qfq | 12,461,320 | 92,882,749 | 0.81% |
| 2025-06-05 | 7.35 | 7.44 | 7.31 | 7.42 | 7.41 | qfq | 10,237,000 | 75,576,900 | 0.54% |
| 2025-06-04 | 7.33 | 7.40 | 7.33 | 7.38 | 7.37 | qfq | 7,510,140 | 55,341,108 | 0.41% |
| 2025-06-03 | 7.31 | 7.41 | 7.31 | 7.35 | 7.34 | qfq | 7,565,800 | 55,721,453 | -0.14% |
| 2025-05-30 | 7.56 | 7.58 | 7.36 | 7.36 | 7.35 | qfq | 12,517,947 | 92,919,481 | -3.03% |
| 2025-05-29 | 7.51 | 7.63 | 7.48 | 7.59 | 7.58 | qfq | 15,690,227 | 118,985,197 | 1.07% |
| 2025-05-28 | 7.36 | 7.65 | 7.34 | 7.51 | 7.50 | qfq | 17,442,513 | 131,377,391 | 1.90% |
| 2025-05-27 | 7.40 | 7.40 | 7.27 | 7.37 | 7.36 | qfq | 8,609,340 | 63,075,562 | 0.14% |
| 2025-05-26 | 7.32 | 7.40 | 7.30 | 7.36 | 7.35 | qfq | 7,172,140 | 52,736,146 | 0.55% |
| 2025-05-23 | 7.45 | 7.52 | 7.30 | 7.32 | 7.31 | qfq | 13,146,440 | 97,384,494 | -2.14% |
| 2025-05-22 | 7.53 | 7.61 | 7.46 | 7.48 | 7.47 | qfq | 10,277,200 | 77,259,220 | -0.93% |
| 2025-05-21 | 7.59 | 7.64 | 7.50 | 7.55 | 7.54 | qfq | 13,359,300 | 100,781,893 | -1.31% |
| 2025-05-20 | 7.62 | 7.67 | 7.55 | 7.65 | 7.64 | qfq | 13,173,053 | 100,327,956 | -0.13% |
| 2025-05-19 | 7.71 | 7.79 | 7.58 | 7.66 | 7.65 | qfq | 20,591,899 | 157,917,719 | 0.39% |
| 2025-05-16 | 7.43 | 7.78 | 7.40 | 7.63 | 7.62 | qfq | 27,989,566 | 214,142,763 | 2.97% |
| 2025-05-15 | 7.57 | 7.61 | 7.40 | 7.41 | 7.40 | qfq | 9,838,900 | 73,413,878 | -2.11% |
| 2025-05-14 | 7.63 | 7.66 | 7.52 | 7.57 | 7.56 | qfq | 10,802,800 | 81,861,992 | -0.66% |
| 2025-05-13 | 7.77 | 7.78 | 7.60 | 7.62 | 7.61 | qfq | 12,118,940 | 92,993,747 | -0.91% |
| 2025-05-12 | 7.66 | 7.72 | 7.62 | 7.69 | 7.68 | qfq | 11,555,040 | 88,697,597 | 0.92% |
| 2025-05-09 | 7.74 | 7.76 | 7.57 | 7.62 | 7.61 | qfq | 12,633,706 | 96,529,998 | -1.80% |
| 2025-05-08 | 7.64 | 7.78 | 7.63 | 7.76 | 7.75 | qfq | 16,079,422 | 124,516,802 | 0.91% |
| 2025-05-07 | 7.75 | 7.81 | 7.60 | 7.69 | 7.68 | qfq | 20,700,400 | 159,726,227 | -0.65% |
| 2025-05-06 | 7.55 | 7.74 | 7.52 | 7.74 | 7.73 | qfq | 26,306,502 | 201,116,105 | 2.25% |
| 2025-04-30 | 7.48 | 7.89 | 7.29 | 7.57 | 7.56 | qfq | 36,591,900 | 276,995,393 | 0.80% |
| 2025-04-29 | 7.26 | 7.52 | 7.24 | 7.51 | 7.50 | qfq | 13,397,840 | 99,347,824 | 3.44% |
| 2025-04-28 | 7.46 | 7.48 | 7.26 | 7.26 | 7.25 | qfq | 8,736,455 | 64,147,780 | -2.42% |
| 2025-04-25 | 7.46 | 7.51 | 7.39 | 7.44 | 7.43 | qfq | 10,244,900 | 76,355,617 | 0.13% |
| 2025-04-24 | 7.46 | 7.57 | 7.39 | 7.43 | 7.42 | qfq | 16,027,726 | 119,879,400 | -0.27% |
| 2025-04-23 | 7.39 | 7.48 | 7.37 | 7.45 | 7.44 | qfq | 11,183,720 | 83,117,095 | 1.22% |
| 2025-04-22 | 7.33 | 7.45 | 7.33 | 7.36 | 7.35 | qfq | 8,509,000 | 62,772,663 | -0.54% |
| 2025-04-21 | 7.25 | 7.41 | 7.21 | 7.40 | 7.39 | qfq | 8,606,500 | 63,263,974 | 1.65% |
| 2025-04-18 | 7.24 | 7.32 | 7.19 | 7.28 | 7.27 | qfq | 8,671,633 | 62,898,245 | 0.14% |
| 2025-04-17 | 7.26 | 7.34 | 7.23 | 7.27 | 7.26 | qfq | 7,687,685 | 56,122,707 | 0.00% |
| 2025-04-16 | 7.45 | 7.48 | 7.17 | 7.27 | 7.26 | qfq | 13,774,200 | 100,678,358 | -2.81% |
| 2025-04-15 | 7.51 | 7.57 | 7.43 | 7.48 | 7.47 | qfq | 12,852,580 | 96,132,410 | -0.80% |
| 2025-04-14 | 7.55 | 7.63 | 7.50 | 7.54 | 7.53 | qfq | 16,038,140 | 121,421,077 | 0.80% |
| 2025-04-11 | 7.18 | 7.61 | 7.18 | 7.48 | 7.47 | qfq | 22,605,533 | 168,173,261 | 2.89% |
| 2025-04-10 | 7.33 | 7.47 | 7.26 | 7.27 | 7.26 | qfq | 21,049,880 | 155,232,396 | 0.83% |
| 2025-04-09 | 6.98 | 7.26 | 6.52 | 7.21 | 7.20 | qfq | 23,403,454 | 162,386,309 | 2.41% |
| 2025-04-08 | 7.20 | 7.32 | 6.84 | 7.04 | 7.03 | qfq | 27,465,067 | 193,955,695 | -3.43% |
| 2025-04-07 | 7.55 | 7.65 | 7.29 | 7.29 | 7.28 | qfq | 19,139,380 | 141,427,167 | -10.00% |
| 2025-04-03 | 8.01 | 8.24 | 7.97 | 8.10 | 8.09 | qfq | 15,504,640 | 126,091,671 | 0.25% |
| 2025-04-02 | 8.10 | 8.16 | 8.05 | 8.08 | 8.07 | qfq | 10,676,826 | 86,543,448 | -0.49% |
| 2025-04-01 | 8.12 | 8.17 | 8.05 | 8.12 | 8.11 | qfq | 14,329,800 | 116,259,913 | 0.37% |
| 2025-03-31 | 8.10 | 8.17 | 7.90 | 8.09 | 8.08 | qfq | 19,011,760 | 152,540,716 | -0.49% |
| 2025-03-28 | 8.22 | 8.27 | 8.06 | 8.13 | 8.12 | qfq | 18,147,397 | 147,940,294 | -0.85% |
| 2025-03-27 | 8.30 | 8.38 | 8.15 | 8.20 | 8.19 | qfq | 17,804,110 | 146,659,364 | -1.32% |
| 2025-03-26 | 8.24 | 8.56 | 8.21 | 8.31 | 8.30 | qfq | 22,747,793 | 190,397,656 | 1.47% |
| 2025-03-25 | 8.46 | 8.49 | 8.15 | 8.19 | 8.18 | qfq | 26,821,033 | 221,959,297 | -3.08% |
| 2025-03-24 | 8.91 | 9.03 | 8.20 | 8.45 | 8.44 | qfq | 50,466,852 | 429,940,353 | -5.16% |
| 2025-03-21 | 9.02 | 9.16 | 8.80 | 8.91 | 8.89 | qfq | 45,917,700 | 410,755,545 | -2.20% |
| 2025-03-20 | 8.75 | 9.28 | 8.64 | 9.11 | 9.09 | qfq | 77,896,920 | 707,456,711 | 3.52% |
| 2025-03-19 | 8.97 | 8.98 | 8.72 | 8.80 | 8.78 | qfq | 41,879,451 | 368,866,595 | -2.22% |
| 2025-03-18 | 9.04 | 9.28 | 8.98 | 9.00 | 8.98 | qfq | 54,031,014 | 490,740,389 | -1.96% |
| 2025-03-17 | 8.84 | 9.41 | 8.72 | 9.18 | 9.16 | qfq | 81,416,266 | 740,476,217 | 4.20% |
| 2025-03-14 | 9.10 | 9.20 | 8.68 | 8.81 | 8.79 | qfq | 73,399,262 | 649,423,761 | -1.67% |
| 2025-03-13 | 9.81 | 9.93 | 8.85 | 8.96 | 8.94 | qfq | 131,594,598 | 1,220,576,283 | -5.88% |
| 2025-03-12 | 8.89 | 9.52 | 8.82 | 9.52 | 9.50 | qfq | 56,998,612 | 528,556,239 | 10.06% |
| 2025-03-11 | 8.30 | 8.70 | 8.27 | 8.65 | 8.64 | qfq | 49,217,703 | 420,887,664 | 2.37% |
| 2025-03-10 | 8.40 | 8.60 | 8.37 | 8.45 | 8.44 | qfq | 40,767,465 | 344,746,177 | -1.29% |
| 2025-03-07 | 8.43 | 9.04 | 8.31 | 8.56 | 8.55 | qfq | 72,760,720 | 629,062,543 | 1.18% |
| 2025-03-06 | 8.36 | 8.51 | 8.33 | 8.46 | 8.45 | qfq | 39,162,468 | 329,599,001 | 1.08% |
| 2025-03-05 | 8.21 | 8.39 | 8.07 | 8.37 | 8.36 | qfq | 37,897,951 | 312,982,456 | 2.45% |
| 2025-03-04 | 7.96 | 8.21 | 7.96 | 8.17 | 8.16 | qfq | 18,662,771 | 151,418,335 | 1.49% |
| 2025-03-03 | 8.00 | 8.23 | 7.85 | 8.05 | 8.04 | qfq | 22,963,798 | 185,512,660 | 1.39% |
| 2025-02-28 | 8.24 | 8.34 | 7.91 | 7.94 | 7.93 | qfq | 27,329,798 | 220,742,322 | -4.57% |
| 2025-02-27 | 8.51 | 8.55 | 8.17 | 8.32 | 8.31 | qfq | 31,530,681 | 262,359,410 | -2.23% |
| 2025-02-26 | 8.46 | 8.58 | 8.44 | 8.51 | 8.50 | qfq | 31,368,139 | 266,864,558 | 0.12% |
| 2025-02-25 | 8.29 | 8.62 | 8.22 | 8.50 | 8.49 | qfq | 35,809,217 | 302,441,527 | 0.47% |
| 2025-02-24 | 8.50 | 8.68 | 8.39 | 8.46 | 8.45 | qfq | 43,577,778 | 372,152,036 | -0.24% |
| 2025-02-21 | 8.30 | 8.51 | 8.19 | 8.48 | 8.47 | qfq | 39,249,429 | 329,846,809 | 2.42% |
| 2025-02-20 | 8.24 | 8.35 | 8.15 | 8.28 | 8.27 | qfq | 26,272,461 | 216,796,353 | 0.49% |
| 2025-02-19 | 7.90 | 8.33 | 7.90 | 8.24 | 8.23 | qfq | 28,497,860 | 233,546,586 | 3.26% |
| 2025-02-18 | 8.33 | 8.42 | 7.92 | 7.98 | 7.97 | qfq | 39,429,128 | 320,821,703 | -5.11% |
| 2025-02-17 | 8.45 | 8.55 | 8.30 | 8.41 | 8.40 | qfq | 45,244,073 | 380,741,263 | -0.36% |
| 2025-02-14 | 8.23 | 8.50 | 8.07 | 8.44 | 8.43 | qfq | 54,071,568 | 448,986,713 | 2.80% |
| 2025-02-13 | 8.39 | 8.73 | 8.21 | 8.21 | 8.20 | qfq | 67,314,420 | 569,379,900 | 0.37% |
| 2025-02-12 | 7.82 | 8.25 | 7.81 | 8.18 | 8.17 | qfq | 56,335,730 | 456,165,451 | 4.20% |
| 2025-02-11 | 7.98 | 8.27 | 7.80 | 7.85 | 7.84 | qfq | 63,753,223 | 506,504,533 | -3.44% |
| 2025-02-10 | 7.97 | 8.23 | 7.80 | 8.13 | 8.12 | qfq | 38,928,160 | 311,827,571 | 1.88% |
| 2025-02-07 | 7.89 | 8.18 | 7.85 | 7.98 | 7.97 | qfq | 32,648,571 | 260,839,008 | 1.27% |
| 2025-02-06 | 7.70 | 7.98 | 7.58 | 7.88 | 7.87 | qfq | 32,530,588 | 253,497,501 | 3.41% |
| 2025-02-05 | 7.23 | 7.70 | 7.15 | 7.62 | 7.61 | qfq | 37,976,149 | 284,389,428 | 7.48% |
| 2025-01-27 | 7.15 | 7.29 | 7.09 | 7.09 | 7.08 | qfq | 17,772,180 | 127,546,174 | -0.14% |
| 2025-01-24 | 7.08 | 7.14 | 6.97 | 7.10 | 7.09 | qfq | 15,486,200 | 109,567,961 | 0.28% |
| 2025-01-23 | 7.17 | 7.36 | 7.06 | 7.08 | 7.07 | qfq | 23,283,080 | 167,946,546 | 0.00% |
| 2025-01-22 | 7.22 | 7.30 | 7.06 | 7.08 | 7.07 | qfq | 18,132,680 | 130,047,610 | -0.98% |
| 2025-01-21 | 7.17 | 7.29 | 7.04 | 7.15 | 7.14 | qfq | 15,287,320 | 109,292,681 | 0.00% |
| 2025-01-20 | 7.23 | 7.27 | 7.11 | 7.15 | 7.14 | qfq | 14,020,500 | 100,305,847 | 0.00% |
| 2025-01-17 | 7.08 | 7.24 | 7.06 | 7.15 | 7.14 | qfq | 14,358,360 | 102,635,755 | 0.14% |
| 2025-01-16 | 7.20 | 7.31 | 7.05 | 7.14 | 7.13 | qfq | 16,527,480 | 118,577,790 | -0.14% |
| 2025-01-15 | 7.23 | 7.30 | 7.10 | 7.15 | 7.14 | qfq | 15,549,711 | 111,554,486 | -1.65% |
| 2025-01-14 | 6.90 | 7.27 | 6.90 | 7.27 | 7.26 | qfq | 23,191,811 | 165,326,463 | 5.67% |
| 2025-01-13 | 6.81 | 6.96 | 6.65 | 6.88 | 6.87 | qfq | 16,517,204 | 112,596,725 | -1.71% |
| 2025-01-10 | 7.08 | 7.35 | 7.00 | 7.00 | 6.99 | qfq | 23,786,100 | 169,971,302 | -1.96% |
| 2025-01-09 | 6.99 | 7.35 | 6.98 | 7.14 | 7.13 | qfq | 22,173,640 | 159,494,478 | 0.85% |
| 2025-01-08 | 7.14 | 7.20 | 6.79 | 7.08 | 7.07 | qfq | 24,228,700 | 169,882,719 | -0.84% |
| 2025-01-07 | 6.91 | 7.15 | 6.86 | 7.14 | 7.13 | qfq | 22,425,044 | 157,149,643 | 3.33% |
| 2025-01-06 | 7.14 | 7.25 | 6.87 | 6.91 | 6.90 | qfq | 29,985,961 | 211,082,399 | -5.47% |
| 2025-01-03 | 8.05 | 8.09 | 7.28 | 7.31 | 7.30 | qfq | 45,569,538 | 345,552,958 | -9.64% |
| 2025-01-02 | 8.53 | 8.58 | 7.96 | 8.09 | 8.08 | qfq | 43,649,818 | 361,864,977 | -6.69% |
| 2024-12-31 | 9.30 | 9.33 | 8.56 | 8.67 | 8.66 | qfq | 60,060,107 | 532,187,931 | -6.67% |
| 2024-12-30 | 8.95 | 9.56 | 8.90 | 9.29 | 9.27 | qfq | 85,430,095 | 783,635,705 | 5.33% |
| 2024-12-27 | 9.05 | 9.31 | 8.77 | 8.82 | 8.80 | qfq | 86,728,675 | 778,910,376 | -2.54% |
| 2024-12-26 | 8.27 | 9.05 | 8.13 | 9.05 | 9.03 | qfq | 60,588,696 | 533,030,202 | 9.96% |
| 2024-12-25 | 8.46 | 8.65 | 8.15 | 8.23 | 8.22 | qfq | 31,923,780 | 265,712,061 | -4.19% |
| 2024-12-24 | 8.30 | 8.88 | 8.30 | 8.59 | 8.58 | qfq | 45,218,616 | 387,593,287 | 4.76% |
| 2024-12-23 | 8.30 | 8.60 | 8.00 | 8.20 | 8.19 | qfq | 36,257,750 | 302,696,519 | -0.97% |
| 2024-12-20 | 8.06 | 8.39 | 7.98 | 8.28 | 8.27 | qfq | 29,162,620 | 238,912,953 | 3.76% |
| 2024-12-19 | 8.05 | 8.13 | 7.84 | 7.98 | 7.97 | qfq | 25,834,434 | 205,884,240 | -3.04% |
| 2024-12-18 | 8.10 | 8.43 | 7.80 | 8.23 | 8.22 | qfq | 31,473,345 | 255,017,437 | 1.11% |
| 2024-12-17 | 8.92 | 8.93 | 8.06 | 8.14 | 8.13 | qfq | 46,359,761 | 391,572,718 | -8.54% |
| 2024-12-16 | 8.44 | 8.93 | 8.39 | 8.90 | 8.88 | qfq | 71,023,633 | 620,862,245 | 4.83% |
| 2024-12-13 | 8.32 | 8.67 | 8.22 | 8.49 | 8.48 | qfq | 48,145,416 | 406,243,602 | 1.07% |
| 2024-12-12 | 8.47 | 8.53 | 8.28 | 8.40 | 8.39 | qfq | 32,661,999 | 273,344,335 | -0.59% |
| 2024-12-11 | 8.38 | 8.52 | 8.38 | 8.45 | 8.44 | qfq | 34,966,200 | 295,371,623 | -1.86% |
| 2024-12-10 | 8.88 | 8.93 | 8.60 | 8.61 | 8.60 | qfq | 43,848,649 | 382,113,364 | -0.58% |
| 2024-12-09 | 8.52 | 8.74 | 8.44 | 8.66 | 8.65 | qfq | 43,371,137 | 373,197,579 | 0.58% |
| 2024-12-06 | 8.85 | 9.10 | 8.51 | 8.61 | 8.60 | qfq | 56,519,477 | 491,222,028 | -3.15% |
| 2024-12-05 | 8.32 | 9.25 | 8.27 | 8.89 | 8.87 | qfq | 77,598,454 | 664,360,545 | 3.73% |
| 2024-12-04 | 8.85 | 9.43 | 8.35 | 8.57 | 8.56 | qfq | 105,512,487 | 930,041,781 | -5.20% |
| 2024-12-03 | 8.85 | 9.70 | 8.85 | 9.04 | 9.02 | qfq | 131,839,606 | 1,219,377,185 | 2.26% |
| 2024-12-02 | 9.29 | 10.03 | 8.81 | 8.84 | 8.82 | qfq | 169,755,201 | 1,613,762,123 | -3.28% |
| 2024-11-29 | 8.32 | 9.14 | 8.18 | 9.14 | 9.12 | qfq | 131,852,620 | 1,135,721,728 | 9.99% |
| 2024-11-28 | 7.55 | 8.31 | 7.49 | 8.31 | 8.30 | qfq | 82,108,508 | 670,158,817 | 10.07% |
| 2024-11-27 | 7.40 | 7.58 | 7.33 | 7.55 | 7.54 | qfq | 32,829,159 | 245,634,848 | 1.62% |
| 2024-11-26 | 7.85 | 7.85 | 7.38 | 7.43 | 7.42 | qfq | 59,292,846 | 451,535,715 | -7.47% |
| 2024-11-25 | 7.39 | 8.11 | 7.15 | 8.03 | 8.02 | qfq | 90,141,193 | 700,470,725 | 8.96% |
| 2024-11-22 | 7.60 | 7.73 | 7.36 | 7.37 | 7.36 | qfq | 41,136,613 | 310,545,104 | -2.77% |
| 2024-11-21 | 7.63 | 7.69 | 7.45 | 7.58 | 7.57 | qfq | 47,475,345 | 357,448,988 | -1.43% |
| 2024-11-20 | 7.11 | 7.71 | 7.11 | 7.69 | 7.68 | qfq | 69,488,657 | 515,174,722 | 6.66% |
| 2024-11-19 | 6.85 | 7.40 | 6.85 | 7.21 | 7.20 | qfq | 52,589,103 | 378,719,183 | 7.13% |
| 2024-11-18 | 6.95 | 7.01 | 6.65 | 6.73 | 6.72 | qfq | 16,487,200 | 111,759,736 | -2.75% |
| 2024-11-15 | 7.09 | 7.22 | 6.91 | 6.92 | 6.91 | qfq | 15,842,177 | 112,016,554 | -2.26% |
| 2024-11-14 | 7.24 | 7.48 | 7.07 | 7.08 | 7.07 | qfq | 21,526,900 | 155,455,565 | -3.15% |
| 2024-11-13 | 7.24 | 7.40 | 7.13 | 7.31 | 7.30 | qfq | 16,334,522 | 118,559,294 | 0.14% |
| 2024-11-12 | 7.46 | 7.55 | 7.23 | 7.30 | 7.29 | qfq | 30,717,060 | 226,302,939 | -2.01% |
| 2024-11-11 | 7.14 | 7.53 | 7.13 | 7.45 | 7.44 | qfq | 35,641,744 | 263,363,800 | 4.34% |
| 2024-11-08 | 7.24 | 7.30 | 7.12 | 7.14 | 7.13 | qfq | 21,725,008 | 156,552,694 | -0.97% |
| 2024-11-07 | 7.08 | 7.26 | 7.08 | 7.21 | 7.20 | qfq | 22,614,299 | 162,365,180 | -0.28% |
| 2024-11-06 | 7.29 | 7.49 | 7.15 | 7.23 | 7.22 | qfq | 37,605,507 | 274,938,626 | 1.12% |
| 2024-11-05 | 7.00 | 7.19 | 6.91 | 7.15 | 7.14 | qfq | 27,723,977 | 195,423,332 | 2.44% |
| 2024-11-04 | 6.63 | 7.15 | 6.63 | 6.98 | 6.97 | qfq | 24,265,091 | 167,216,244 | 4.65% |
| 2024-11-01 | 7.01 | 7.02 | 6.65 | 6.67 | 6.66 | qfq | 22,980,560 | 155,213,855 | -4.99% |
| 2024-10-31 | 7.00 | 7.07 | 6.92 | 7.02 | 7.01 | qfq | 21,165,614 | 148,385,233 | 1.01% |
| 2024-10-30 | 6.81 | 6.99 | 6.80 | 6.95 | 6.94 | qfq | 18,029,143 | 124,517,535 | 1.91% |
| 2024-10-29 | 7.03 | 7.08 | 6.82 | 6.82 | 6.81 | qfq | 28,308,301 | 196,100,442 | -3.67% |
| 2024-10-28 | 6.96 | 7.15 | 6.90 | 7.08 | 7.07 | qfq | 27,906,345 | 196,913,582 | 1.58% |
| 2024-10-25 | 6.86 | 7.06 | 6.85 | 6.97 | 6.96 | qfq | 31,002,713 | 215,166,113 | 1.16% |
| 2024-10-24 | 6.68 | 7.05 | 6.63 | 6.89 | 6.88 | qfq | 34,869,313 | 239,479,894 | 2.99% |
| 2024-10-23 | 6.84 | 6.84 | 6.67 | 6.69 | 6.68 | qfq | 27,537,173 | 185,409,242 | -2.19% |
| 2024-10-22 | 6.50 | 7.04 | 6.42 | 6.84 | 6.83 | qfq | 51,326,860 | 347,393,617 | 5.88% |
| 2024-10-21 | 6.33 | 6.53 | 6.33 | 6.46 | 6.45 | qfq | 19,603,840 | 126,276,930 | 2.38% |
| 2024-10-18 | 6.13 | 6.40 | 6.12 | 6.31 | 6.30 | qfq | 17,676,004 | 111,075,639 | 2.60% |
| 2024-10-17 | 6.27 | 6.35 | 6.14 | 6.15 | 6.14 | qfq | 12,601,035 | 78,804,207 | -0.81% |
| 2024-10-16 | 6.12 | 6.26 | 6.10 | 6.20 | 6.19 | qfq | 9,673,400 | 59,885,876 | 0.16% |
| 2024-10-15 | 6.31 | 6.38 | 6.18 | 6.19 | 6.18 | qfq | 13,150,043 | 82,660,683 | -1.90% |
| 2024-10-14 | 6.18 | 6.31 | 6.11 | 6.31 | 6.30 | qfq | 13,456,820 | 83,837,817 | 2.27% |
| 2024-10-11 | 6.46 | 6.46 | 6.10 | 6.17 | 6.14 | qfq | 19,013,480 | 118,679,963 | -4.78% |
| 2024-10-10 | 6.52 | 6.70 | 6.40 | 6.48 | 6.45 | qfq | 21,339,740 | 140,212,439 | 0.78% |
| 2024-10-09 | 6.90 | 6.90 | 6.43 | 6.43 | 6.40 | qfq | 30,764,485 | 205,773,016 | -8.92% |
| 2024-10-08 | 7.25 | 7.25 | 6.60 | 7.06 | 7.03 | qfq | 47,247,727 | 329,202,990 | 7.13% |
| 2024-09-30 | 6.25 | 6.60 | 6.13 | 6.59 | 6.56 | qfq | 36,957,417 | 236,207,972 | 9.11% |
| 2024-09-27 | 5.90 | 6.16 | 5.85 | 6.04 | 6.02 | qfq | 22,444,820 | 134,516,161 | 4.14% |
| 2024-09-26 | 5.66 | 5.80 | 5.65 | 5.80 | 5.78 | qfq | 14,276,126 | 81,734,907 | 2.11% |
| 2024-09-25 | 5.73 | 5.83 | 5.67 | 5.68 | 5.66 | qfq | 15,455,980 | 88,890,830 | 0.53% |
| 2024-09-24 | 5.55 | 5.66 | 5.50 | 5.65 | 5.63 | qfq | 11,456,240 | 64,151,156 | 1.80% |
| 2024-09-23 | 5.50 | 5.68 | 5.44 | 5.55 | 5.53 | qfq | 13,335,100 | 74,283,388 | 1.28% |
| 2024-09-20 | 5.38 | 5.49 | 5.38 | 5.48 | 5.46 | qfq | 6,897,660 | 37,554,947 | 1.48% |
| 2024-09-19 | 5.33 | 5.41 | 5.29 | 5.40 | 5.38 | qfq | 7,493,860 | 40,214,461 | 2.08% |
| 2024-09-18 | 5.33 | 5.39 | 5.25 | 5.29 | 5.27 | qfq | 5,856,240 | 31,039,749 | -0.75% |
| 2024-09-13 | 5.44 | 5.48 | 5.32 | 5.33 | 5.31 | qfq | 6,804,410 | 36,517,338 | -2.38% |
| 2024-09-12 | 5.52 | 5.58 | 5.46 | 5.46 | 5.44 | qfq | 6,104,700 | 33,727,815 | -1.44% |
| 2024-09-11 | 5.55 | 5.60 | 5.48 | 5.54 | 5.52 | qfq | 4,801,200 | 26,548,285 | -0.89% |
| 2024-09-10 | 5.50 | 5.60 | 5.39 | 5.59 | 5.57 | qfq | 7,993,150 | 43,947,337 | 2.01% |
| 2024-09-09 | 5.56 | 5.57 | 5.42 | 5.48 | 5.46 | qfq | 6,410,670 | 35,198,169 | -1.44% |
| 2024-09-06 | 5.60 | 5.66 | 5.50 | 5.56 | 5.54 | qfq | 6,569,400 | 36,573,124 | -1.07% |
| 2024-09-05 | 5.55 | 5.72 | 5.51 | 5.62 | 5.60 | qfq | 9,436,121 | 52,961,032 | 1.63% |
| 2024-09-04 | 5.43 | 5.62 | 5.40 | 5.53 | 5.51 | qfq | 10,654,600 | 58,762,254 | 0.73% |
| 2024-09-03 | 5.35 | 5.50 | 5.34 | 5.49 | 5.47 | qfq | 8,514,060 | 46,282,244 | 1.10% |
| 2024-09-02 | 5.48 | 5.64 | 5.43 | 5.43 | 5.41 | qfq | 12,027,860 | 66,599,388 | -0.91% |
| 2024-08-30 | 5.39 | 5.56 | 5.39 | 5.48 | 5.46 | qfq | 10,843,844 | 59,594,530 | 1.86% |
| 2024-08-29 | 5.30 | 5.43 | 5.25 | 5.38 | 5.36 | qfq | 7,659,784 | 41,076,434 | 0.56% |
| 2024-08-28 | 5.49 | 5.49 | 5.32 | 5.35 | 5.33 | qfq | 8,896,080 | 47,906,129 | 0.19% |
| 2024-08-27 | 5.52 | 5.52 | 5.32 | 5.34 | 5.32 | qfq | 7,873,860 | 42,461,706 | -3.09% |
| 2024-08-26 | 5.51 | 5.56 | 5.44 | 5.51 | 5.49 | qfq | 4,467,500 | 24,612,041 | 0.00% |
| 2024-08-23 | 5.50 | 5.54 | 5.43 | 5.51 | 5.49 | qfq | 4,188,513 | 22,972,866 | 0.36% |
| 2024-08-22 | 5.60 | 5.60 | 5.47 | 5.49 | 5.47 | qfq | 5,826,940 | 32,220,689 | -1.44% |
| 2024-08-21 | 5.58 | 5.69 | 5.56 | 5.57 | 5.55 | qfq | 7,254,172 | 40,806,253 | -0.36% |
| 2024-08-20 | 5.75 | 5.75 | 5.55 | 5.59 | 5.57 | qfq | 9,223,972 | 51,714,828 | -2.95% |
| 2024-08-19 | 5.75 | 5.84 | 5.73 | 5.76 | 5.74 | qfq | 6,957,500 | 40,249,150 | -0.35% |
| 2024-08-16 | 5.87 | 5.89 | 5.75 | 5.78 | 5.76 | qfq | 8,193,000 | 47,492,108 | -0.86% |
| 2024-08-15 | 5.74 | 5.87 | 5.68 | 5.83 | 5.81 | qfq | 9,738,500 | 56,404,615 | 0.87% |
| 2024-08-14 | 5.73 | 5.88 | 5.69 | 5.78 | 5.76 | qfq | 10,065,583 | 58,231,681 | 1.05% |
| 2024-08-13 | 5.69 | 5.74 | 5.62 | 5.72 | 5.70 | qfq | 6,285,990 | 35,690,705 | 0.53% |
| 2024-08-12 | 5.82 | 5.82 | 5.64 | 5.69 | 5.67 | qfq | 10,082,670 | 57,636,541 | -2.74% |
| 2024-08-09 | 5.89 | 6.01 | 5.84 | 5.85 | 5.83 | qfq | 10,506,500 | 62,304,129 | -0.34% |
| 2024-08-08 | 5.86 | 5.95 | 5.70 | 5.87 | 5.85 | qfq | 12,494,288 | 72,778,694 | 0.34% |
| 2024-08-07 | 5.87 | 5.94 | 5.83 | 5.85 | 5.83 | qfq | 9,099,480 | 53,520,593 | -0.34% |
| 2024-08-06 | 5.89 | 5.94 | 5.75 | 5.87 | 5.85 | qfq | 13,635,628 | 79,703,119 | 1.21% |
| 2024-08-05 | 6.01 | 6.11 | 5.80 | 5.80 | 5.78 | qfq | 15,823,200 | 94,384,170 | -3.49% |
| 2024-08-02 | 6.14 | 6.16 | 5.96 | 6.01 | 5.99 | qfq | 19,571,440 | 118,747,920 | -3.06% |
| 2024-08-01 | 6.08 | 6.34 | 6.07 | 6.20 | 6.17 | qfq | 26,447,702 | 164,888,027 | 1.97% |
| 2024-07-31 | 6.02 | 6.11 | 5.92 | 6.08 | 6.05 | qfq | 20,407,218 | 123,698,006 | 1.33% |
| 2024-07-30 | 5.90 | 6.11 | 5.84 | 6.00 | 5.98 | qfq | 18,334,801 | 109,595,446 | 1.01% |
| 2024-07-29 | 5.80 | 6.02 | 5.78 | 5.94 | 5.92 | qfq | 18,487,471 | 109,743,366 | 2.06% |
| 2024-07-26 | 5.65 | 5.83 | 5.65 | 5.82 | 5.80 | qfq | 16,234,300 | 93,364,364 | 3.74% |
| 2024-07-25 | 5.58 | 5.70 | 5.54 | 5.61 | 5.59 | qfq | 12,894,800 | 72,404,334 | -0.88% |
| 2024-07-24 | 5.80 | 5.95 | 5.64 | 5.66 | 5.64 | qfq | 19,157,340 | 110,611,961 | -4.07% |
| 2024-07-23 | 5.75 | 6.13 | 5.73 | 5.90 | 5.88 | qfq | 29,926,895 | 178,411,801 | 1.72% |
| 2024-07-22 | 5.90 | 5.93 | 5.78 | 5.80 | 5.78 | qfq | 19,585,708 | 114,203,132 | -1.69% |
| 2024-07-19 | 5.60 | 5.95 | 5.54 | 5.90 | 5.88 | qfq | 34,090,717 | 197,050,058 | 9.06% |
| 2024-07-18 | 5.40 | 5.42 | 5.25 | 5.41 | 5.39 | qfq | 11,791,020 | 62,876,595 | -0.18% |
| 2024-07-17 | 5.67 | 5.71 | 5.41 | 5.42 | 5.40 | qfq | 17,523,340 | 96,617,378 | -4.91% |
| 2024-07-16 | 5.64 | 5.74 | 5.61 | 5.70 | 5.68 | qfq | 8,334,500 | 47,416,331 | 0.53% |
| 2024-07-15 | 5.83 | 5.85 | 5.63 | 5.67 | 5.65 | qfq | 11,534,441 | 65,908,312 | -2.58% |
| 2024-07-12 | 5.90 | 5.97 | 5.81 | 5.82 | 5.80 | qfq | 16,958,440 | 99,699,417 | -4.90% |
| 2024-07-11 | 6.17 | 6.17 | 6.06 | 6.12 | 6.09 | qfq | 11,685,370 | 71,311,435 | 1.83% |
| 2024-07-10 | 6.03 | 6.12 | 5.96 | 6.01 | 5.99 | qfq | 8,912,192 | 53,839,236 | -0.83% |
| 2024-07-09 | 6.00 | 6.06 | 5.80 | 6.06 | 6.04 | qfq | 11,246,380 | 67,054,165 | 2.19% |
| 2024-07-08 | 6.12 | 6.12 | 5.90 | 5.93 | 5.91 | qfq | 8,500,440 | 50,965,801 | -2.95% |
| 2024-07-05 | 6.02 | 6.17 | 5.95 | 6.11 | 6.08 | qfq | 8,739,200 | 53,019,578 | 0.49% |
| 2024-07-04 | 6.27 | 6.32 | 6.06 | 6.08 | 6.05 | qfq | 11,497,200 | 70,772,489 | -2.41% |
| 2024-07-03 | 6.36 | 6.37 | 6.22 | 6.23 | 6.20 | qfq | 10,616,480 | 66,582,116 | -1.89% |
| 2024-07-02 | 6.39 | 6.45 | 6.32 | 6.35 | 6.32 | qfq | 11,515,638 | 73,508,208 | -0.78% |
| 2024-07-01 | 6.58 | 6.60 | 6.30 | 6.40 | 6.37 | qfq | 21,134,569 | 135,160,510 | -2.74% |
| 2024-06-28 | 6.29 | 6.84 | 6.28 | 6.58 | 6.55 | qfq | 34,463,375 | 226,877,147 | 5.79% |
| 2024-06-27 | 6.30 | 6.45 | 6.16 | 6.22 | 6.19 | qfq | 16,024,260 | 100,416,435 | -1.27% |
| 2024-06-26 | 6.12 | 6.32 | 6.10 | 6.30 | 6.27 | qfq | 16,847,032 | 104,745,257 | 4.30% |
| 2024-06-25 | 6.19 | 6.28 | 6.00 | 6.04 | 6.02 | qfq | 12,975,860 | 79,283,531 | -1.79% |
| 2024-06-24 | 6.45 | 6.48 | 6.13 | 6.15 | 6.12 | qfq | 19,026,340 | 119,205,324 | -5.96% |
| 2024-06-21 | 6.75 | 6.80 | 6.52 | 6.54 | 6.51 | qfq | 18,212,442 | 120,335,694 | 1.40% |
| 2024-06-20 | 6.75 | 6.77 | 6.44 | 6.45 | 6.42 | qfq | 17,310,640 | 113,985,235 | -4.73% |
| 2024-06-19 | 6.64 | 6.87 | 6.62 | 6.77 | 6.74 | qfq | 22,059,540 | 149,277,730 | 1.20% |
| 2024-06-18 | 6.46 | 6.74 | 6.46 | 6.69 | 6.66 | qfq | 22,494,038 | 149,561,546 | 4.04% |
| 2024-06-17 | 6.44 | 6.52 | 6.40 | 6.43 | 6.40 | qfq | 9,083,558 | 58,557,487 | 0.16% |
| 2024-06-14 | 6.35 | 6.48 | 6.29 | 6.42 | 6.39 | qfq | 11,062,476 | 70,584,831 | 0.94% |
| 2024-06-13 | 6.40 | 6.46 | 6.33 | 6.36 | 6.33 | qfq | 11,199,926 | 71,584,826 | -0.47% |
| 2024-06-12 | 6.30 | 6.47 | 6.30 | 6.39 | 6.36 | qfq | 10,732,046 | 68,584,955 | 0.63% |
| 2024-06-11 | 6.19 | 6.39 | 6.02 | 6.35 | 6.32 | qfq | 11,770,760 | 73,187,180 | 2.58% |
| 2024-06-07 | 6.15 | 6.22 | 6.05 | 6.19 | 6.16 | qfq | 11,952,660 | 73,545,840 | 2.65% |
| 2024-06-06 | 6.33 | 6.40 | 5.99 | 6.03 | 6.01 | qfq | 17,807,490 | 109,382,019 | -3.67% |
| 2024-06-05 | 6.48 | 6.50 | 6.25 | 6.26 | 6.23 | qfq | 10,941,200 | 69,595,222 | -3.40% |
| 2024-06-04 | 6.68 | 6.68 | 6.31 | 6.48 | 6.45 | qfq | 17,412,600 | 112,189,746 | -2.26% |
| 2024-06-03 | 6.78 | 6.91 | 6.58 | 6.63 | 6.60 | qfq | 13,748,999 | 92,645,239 | -1.19% |
| 2024-05-31 | 6.65 | 6.78 | 6.59 | 6.71 | 6.68 | qfq | 13,717,600 | 91,812,795 | 0.00% |
| 2024-05-30 | 6.63 | 6.90 | 6.50 | 6.71 | 6.68 | qfq | 21,646,260 | 144,671,414 | 1.21% |
| 2024-05-29 | 6.79 | 6.82 | 6.62 | 6.63 | 6.60 | qfq | 10,986,860 | 73,719,395 | -2.07% |
| 2024-05-28 | 6.81 | 6.88 | 6.67 | 6.77 | 6.74 | qfq | 11,276,356 | 76,410,800 | -0.15% |
| 2024-05-27 | 6.78 | 6.85 | 6.57 | 6.78 | 6.75 | qfq | 13,520,775 | 90,648,164 | 1.19% |
| 2024-05-24 | 6.91 | 6.95 | 6.68 | 6.70 | 6.67 | qfq | 15,820,240 | 107,564,863 | -3.04% |
| 2024-05-23 | 7.10 | 7.15 | 6.88 | 6.91 | 6.88 | qfq | 20,400,880 | 142,399,893 | -3.63% |
| 2024-05-22 | 7.10 | 7.22 | 6.95 | 7.17 | 7.14 | qfq | 26,147,800 | 185,482,238 | 1.13% |
| 2024-05-21 | 7.18 | 7.26 | 6.98 | 7.09 | 7.06 | qfq | 26,667,306 | 189,340,540 | -1.39% |
| 2024-05-20 | 7.30 | 7.42 | 7.13 | 7.19 | 7.16 | qfq | 41,052,141 | 298,193,753 | 1.27% |
| 2024-05-17 | 6.79 | 7.16 | 6.74 | 7.10 | 7.07 | qfq | 34,161,259 | 238,096,524 | 4.72% |
| 2024-05-16 | 6.76 | 6.85 | 6.68 | 6.78 | 6.75 | qfq | 19,217,276 | 130,002,727 | 0.00% |
| 2024-05-15 | 6.96 | 7.01 | 6.76 | 6.78 | 6.75 | qfq | 25,871,387 | 177,386,952 | -2.16% |
| 2024-05-14 | 6.93 | 7.14 | 6.89 | 6.93 | 6.90 | qfq | 40,612,760 | 284,020,471 | -0.29% |
| 2024-05-13 | 6.59 | 7.29 | 6.44 | 6.95 | 6.92 | qfq | 63,397,840 | 446,060,515 | 4.83% |
| 2024-05-10 | 6.52 | 6.86 | 6.52 | 6.63 | 6.60 | qfq | 24,473,659 | 163,883,615 | 1.84% |
| 2024-05-09 | 6.49 | 6.59 | 6.45 | 6.51 | 6.48 | qfq | 10,839,680 | 70,941,072 | 1.24% |
| 2024-05-08 | 6.62 | 6.62 | 6.42 | 6.43 | 6.40 | qfq | 14,269,752 | 92,627,446 | -3.31% |
| 2024-05-07 | 6.67 | 6.74 | 6.60 | 6.65 | 6.62 | qfq | 17,133,020 | 114,059,001 | -0.89% |
| 2024-05-06 | 6.76 | 6.97 | 6.65 | 6.71 | 6.68 | qfq | 26,683,100 | 180,833,266 | 1.21% |
| 2024-04-30 | 6.87 | 7.00 | 6.53 | 6.63 | 6.60 | qfq | 35,476,040 | 236,834,340 | -6.75% |
| 2024-04-29 | 6.76 | 7.12 | 6.72 | 7.11 | 7.08 | qfq | 23,013,560 | 160,970,982 | 7.40% |
| 2024-04-26 | 6.52 | 6.70 | 6.47 | 6.62 | 6.59 | qfq | 13,750,625 | 90,829,550 | 2.00% |
| 2024-04-25 | 6.47 | 6.54 | 6.42 | 6.49 | 6.46 | qfq | 10,071,300 | 65,343,859 | 0.15% |
| 2024-04-24 | 6.31 | 6.48 | 6.29 | 6.48 | 6.45 | qfq | 13,539,056 | 86,683,260 | 2.69% |
| 2024-04-23 | 6.36 | 6.42 | 6.24 | 6.31 | 6.28 | qfq | 14,452,420 | 91,380,869 | -0.94% |
| 2024-04-22 | 6.45 | 6.72 | 6.33 | 6.37 | 6.34 | qfq | 22,611,102 | 146,443,351 | 0.63% |
| 2024-04-19 | 6.29 | 6.44 | 6.21 | 6.33 | 6.30 | qfq | 13,256,360 | 83,612,258 | 0.48% |
| 2024-04-18 | 6.33 | 6.44 | 6.14 | 6.30 | 6.27 | qfq | 14,739,160 | 92,872,449 | -0.63% |
| 2024-04-17 | 5.86 | 6.35 | 5.86 | 6.34 | 6.31 | qfq | 19,183,948 | 118,778,320 | 9.88% |
| 2024-04-16 | 6.17 | 6.34 | 5.74 | 5.77 | 5.75 | qfq | 21,803,629 | 129,577,937 | -9.13% |
| 2024-04-15 | 6.81 | 6.86 | 6.26 | 6.35 | 6.32 | qfq | 21,797,091 | 140,566,298 | -6.62% |
| 2024-04-12 | 6.92 | 7.00 | 6.78 | 6.80 | 6.77 | qfq | 9,944,000 | 68,372,765 | -1.16% |
| 2024-04-11 | 6.82 | 7.01 | 6.76 | 6.88 | 6.85 | qfq | 9,576,100 | 66,072,677 | 0.73% |
| 2024-04-10 | 7.11 | 7.15 | 6.77 | 6.83 | 6.80 | qfq | 13,547,000 | 93,383,694 | -4.21% |
| 2024-04-09 | 7.06 | 7.14 | 6.98 | 7.13 | 7.10 | qfq | 9,283,682 | 65,685,107 | 1.13% |
| 2024-04-08 | 7.28 | 7.28 | 7.05 | 7.05 | 7.02 | qfq | 11,237,480 | 80,211,919 | -3.42% |
| 2024-04-03 | 7.51 | 7.51 | 7.21 | 7.30 | 7.27 | qfq | 11,822,640 | 86,634,183 | -2.93% |
| 2024-04-02 | 7.63 | 7.67 | 7.46 | 7.52 | 7.49 | qfq | 12,778,572 | 96,373,328 | -1.57% |
| 2024-04-01 | 7.39 | 7.66 | 7.39 | 7.64 | 7.61 | qfq | 13,974,080 | 105,229,587 | 3.66% |
| 2024-03-29 | 7.22 | 7.37 | 7.15 | 7.37 | 7.34 | qfq | 13,465,809 | 97,925,008 | 2.08% |
| 2024-03-28 | 6.99 | 7.29 | 6.91 | 7.22 | 7.19 | qfq | 16,587,767 | 118,948,482 | 4.03% |
| 2024-03-27 | 7.30 | 7.33 | 6.93 | 6.94 | 6.91 | qfq | 16,661,600 | 118,198,512 | -5.19% |
| 2024-03-26 | 7.38 | 7.47 | 7.20 | 7.32 | 7.29 | qfq | 15,586,316 | 114,078,561 | -1.35% |
| 2024-03-25 | 7.70 | 7.80 | 7.40 | 7.42 | 7.39 | qfq | 17,107,398 | 129,976,206 | -3.64% |
| 2024-03-22 | 7.84 | 7.87 | 7.61 | 7.70 | 7.67 | qfq | 19,708,401 | 152,079,491 | -2.16% |
| 2024-03-21 | 7.85 | 7.96 | 7.77 | 7.87 | 7.84 | qfq | 17,500,278 | 137,665,593 | 0.25% |
| 2024-03-20 | 7.72 | 7.87 | 7.68 | 7.85 | 7.82 | qfq | 15,217,260 | 118,627,507 | 1.68% |
| 2024-03-19 | 7.72 | 7.87 | 7.67 | 7.72 | 7.69 | qfq | 16,080,118 | 124,956,664 | -0.13% |
| 2024-03-18 | 7.62 | 7.74 | 7.57 | 7.73 | 7.70 | qfq | 19,855,241 | 152,266,412 | 1.58% |
| 2024-03-15 | 7.51 | 7.61 | 7.44 | 7.61 | 7.58 | qfq | 18,679,950 | 140,841,079 | 1.74% |
| 2024-03-14 | 7.55 | 7.62 | 7.35 | 7.48 | 7.45 | qfq | 16,954,600 | 127,072,022 | -1.32% |
| 2024-03-13 | 7.58 | 7.63 | 7.48 | 7.58 | 7.55 | qfq | 19,113,040 | 144,525,988 | 0.00% |
| 2024-03-12 | 7.66 | 7.67 | 7.45 | 7.58 | 7.55 | qfq | 26,269,180 | 198,482,609 | -1.04% |
| 2024-03-11 | 7.38 | 7.94 | 7.35 | 7.66 | 7.63 | qfq | 37,349,790 | 284,866,375 | 3.51% |
| 2024-03-08 | 7.25 | 7.40 | 7.16 | 7.40 | 7.37 | qfq | 17,991,880 | 131,241,932 | 2.21% |
| 2024-03-07 | 7.37 | 7.53 | 7.23 | 7.24 | 7.21 | qfq | 27,969,780 | 206,760,550 | -0.82% |
| 2024-03-06 | 7.20 | 7.36 | 7.12 | 7.30 | 7.27 | qfq | 19,829,920 | 143,804,135 | 0.83% |
| 2024-03-05 | 7.20 | 7.61 | 7.09 | 7.24 | 7.21 | qfq | 32,226,600 | 236,316,773 | -0.55% |
| 2024-03-04 | 7.34 | 7.39 | 7.14 | 7.28 | 7.25 | qfq | 18,154,360 | 131,720,456 | -0.14% |
| 2024-03-01 | 7.15 | 7.31 | 7.11 | 7.29 | 7.26 | qfq | 18,289,500 | 131,909,015 | 1.96% |
| 2024-02-29 | 6.79 | 7.15 | 6.78 | 7.15 | 7.12 | qfq | 23,097,520 | 162,075,533 | 4.69% |
| 2024-02-28 | 7.44 | 7.65 | 6.83 | 6.83 | 6.80 | qfq | 31,703,841 | 230,197,266 | -8.69% |
| 2024-02-27 | 7.06 | 7.48 | 7.03 | 7.48 | 7.45 | qfq | 23,145,284 | 169,133,911 | 4.91% |
| 2024-02-26 | 7.12 | 7.28 | 6.99 | 7.13 | 7.10 | qfq | 22,458,857 | 160,249,388 | 0.56% |
| 2024-02-23 | 6.86 | 7.11 | 6.85 | 7.09 | 7.06 | qfq | 23,757,884 | 165,976,584 | 3.35% |
| 2024-02-22 | 6.60 | 7.00 | 6.60 | 6.86 | 6.83 | qfq | 26,898,054 | 183,003,372 | 5.05% |
| 2024-02-21 | 6.40 | 6.74 | 6.34 | 6.53 | 6.50 | qfq | 24,523,100 | 161,235,628 | 1.40% |
| 2024-02-20 | 6.33 | 6.48 | 6.20 | 6.44 | 6.41 | qfq | 24,606,959 | 156,433,988 | 0.78% |
| 2024-02-19 | 6.10 | 6.52 | 6.06 | 6.39 | 6.36 | qfq | 37,884,620 | 240,355,999 | 7.58% |
| 2024-02-08 | 5.49 | 5.94 | 5.35 | 5.94 | 5.92 | qfq | 30,177,905 | 170,813,107 | 10.00% |
| 2024-02-07 | 5.79 | 5.87 | 5.31 | 5.40 | 5.38 | qfq | 30,548,264 | 170,437,271 | -5.10% |
| 2024-02-06 | 5.49 | 5.94 | 5.23 | 5.69 | 5.67 | qfq | 26,708,381 | 148,313,227 | -0.35% |
| 2024-02-05 | 6.28 | 6.33 | 5.71 | 5.71 | 5.69 | qfq | 23,285,300 | 135,176,174 | -9.94% |
| 2024-02-02 | 6.66 | 6.84 | 6.03 | 6.34 | 6.31 | qfq | 21,604,640 | 138,708,129 | -4.95% |
| 2024-02-01 | 6.84 | 6.85 | 6.57 | 6.67 | 6.64 | qfq | 16,258,480 | 109,102,946 | -2.63% |
| 2024-01-31 | 7.20 | 7.38 | 6.85 | 6.85 | 6.82 | qfq | 20,354,000 | 143,095,505 | -4.99% |
| 2024-01-30 | 7.38 | 7.52 | 7.18 | 7.21 | 7.18 | qfq | 12,507,500 | 91,795,744 | -2.96% |
| 2024-01-29 | 7.73 | 7.78 | 7.40 | 7.43 | 7.40 | qfq | 13,451,900 | 101,338,431 | -3.26% |
| 2024-01-26 | 7.68 | 7.82 | 7.60 | 7.68 | 7.65 | qfq | 14,128,800 | 109,215,010 | 0.13% |
| 2024-01-25 | 7.41 | 7.67 | 7.29 | 7.67 | 7.64 | qfq | 18,938,000 | 142,644,955 | 3.51% |
| 2024-01-24 | 7.28 | 7.44 | 7.12 | 7.41 | 7.38 | qfq | 19,245,640 | 140,584,383 | 2.07% |
| 2024-01-23 | 7.30 | 7.53 | 7.16 | 7.26 | 7.23 | qfq | 20,949,620 | 152,543,797 | 2.11% |
| 2024-01-22 | 7.61 | 7.61 | 7.06 | 7.11 | 7.08 | qfq | 18,714,229 | 137,433,741 | -6.20% |
| 2024-01-19 | 7.74 | 7.82 | 7.56 | 7.58 | 7.55 | qfq | 10,412,200 | 79,873,210 | -2.45% |
| 2024-01-18 | 7.73 | 7.85 | 7.52 | 7.77 | 7.74 | qfq | 15,640,820 | 119,916,376 | -0.51% |
| 2024-01-17 | 8.02 | 8.03 | 7.80 | 7.81 | 7.78 | qfq | 11,950,400 | 94,699,032 | -2.86% |
| 2024-01-16 | 8.27 | 8.30 | 7.95 | 8.04 | 8.01 | qfq | 19,886,902 | 160,071,592 | -2.78% |
| 2024-01-15 | 8.26 | 8.45 | 8.20 | 8.27 | 8.24 | qfq | 14,896,400 | 123,754,182 | -0.84% |
| 2024-01-12 | 8.36 | 8.74 | 8.32 | 8.34 | 8.31 | qfq | 24,017,560 | 203,956,466 | -0.24% |
| 2024-01-11 | 8.04 | 8.36 | 8.04 | 8.36 | 8.33 | qfq | 17,408,380 | 143,362,737 | 3.59% |
| 2024-01-10 | 8.20 | 8.32 | 8.05 | 8.07 | 8.04 | qfq | 14,691,100 | 119,661,792 | -2.18% |
| 2024-01-09 | 8.31 | 8.41 | 8.14 | 8.25 | 8.22 | qfq | 18,569,920 | 153,737,250 | 0.00% |
| 2024-01-08 | 8.40 | 8.49 | 8.24 | 8.25 | 8.22 | qfq | 24,080,900 | 201,001,365 | -3.40% |
| 2024-01-05 | 8.92 | 8.99 | 8.49 | 8.54 | 8.50 | qfq | 38,248,700 | 332,922,458 | -4.04% |
| 2024-01-04 | 9.11 | 9.16 | 8.89 | 8.90 | 8.86 | qfq | 60,700,481 | 547,540,220 | 0.23% |
| 2024-01-03 | 8.53 | 8.94 | 8.44 | 8.88 | 8.84 | qfq | 50,155,562 | 438,035,145 | 3.62% |
| 2024-01-02 | 8.65 | 8.70 | 8.56 | 8.57 | 8.53 | qfq | 13,357,800 | 115,269,136 | -1.04% |
| 2023-12-29 | 8.38 | 8.66 | 8.38 | 8.66 | 8.62 | qfq | 20,231,900 | 173,503,944 | 2.73% |
| 2023-12-28 | 8.40 | 8.49 | 8.28 | 8.43 | 8.40 | qfq | 16,029,941 | 134,989,448 | -0.35% |
| 2023-12-27 | 8.40 | 8.55 | 8.32 | 8.46 | 8.43 | qfq | 18,875,941 | 158,963,626 | 2.67% |
| 2023-12-26 | 8.35 | 8.39 | 8.22 | 8.24 | 8.21 | qfq | 12,081,661 | 100,084,329 | -1.20% |
| 2023-12-25 | 8.46 | 8.55 | 8.32 | 8.34 | 8.31 | qfq | 18,530,500 | 155,467,608 | -1.77% |
| 2023-12-22 | 8.72 | 8.79 | 8.44 | 8.49 | 8.46 | qfq | 19,438,540 | 167,503,806 | -1.62% |
| 2023-12-21 | 8.54 | 8.70 | 8.44 | 8.63 | 8.59 | qfq | 20,141,980 | 172,791,927 | 0.23% |
| 2023-12-20 | 8.82 | 8.85 | 8.55 | 8.61 | 8.57 | qfq | 19,667,082 | 170,610,165 | -2.16% |
| 2023-12-19 | 8.88 | 8.94 | 8.73 | 8.80 | 8.76 | qfq | 14,014,640 | 123,322,792 | -0.45% |
| 2023-12-18 | 9.03 | 9.17 | 8.81 | 8.84 | 8.80 | qfq | 21,696,114 | 193,872,554 | -1.23% |
| 2023-12-15 | 9.12 | 9.18 | 8.93 | 8.95 | 8.91 | qfq | 28,804,360 | 259,138,926 | -2.08% |
| 2023-12-14 | 9.44 | 9.49 | 9.10 | 9.14 | 9.10 | qfq | 29,066,960 | 269,047,353 | -1.83% |
| 2023-12-13 | 9.49 | 9.55 | 9.31 | 9.31 | 9.27 | qfq | 26,486,432 | 249,968,984 | -2.10% |
| 2023-12-12 | 9.46 | 9.65 | 9.35 | 9.51 | 9.47 | qfq | 34,056,400 | 323,180,597 | 0.32% |
| 2023-12-11 | 9.27 | 9.49 | 9.27 | 9.48 | 9.44 | qfq | 23,522,494 | 220,926,300 | 1.28% |
| 2023-12-08 | 9.49 | 9.58 | 9.31 | 9.36 | 9.32 | qfq | 26,541,480 | 249,382,715 | -1.47% |
| 2023-12-07 | 9.59 | 9.80 | 9.43 | 9.50 | 9.46 | qfq | 31,090,882 | 296,953,643 | -0.11% |
| 2023-12-06 | 9.37 | 9.62 | 9.33 | 9.51 | 9.47 | qfq | 27,941,000 | 264,989,657 | 1.17% |
| 2023-12-05 | 9.80 | 9.92 | 9.40 | 9.40 | 9.36 | qfq | 34,976,860 | 334,979,564 | -2.39% |
| 2023-12-04 | 9.52 | 9.81 | 9.50 | 9.63 | 9.59 | qfq | 41,110,376 | 396,245,065 | 0.52% |
| 2023-12-01 | 9.28 | 9.64 | 9.17 | 9.58 | 9.54 | qfq | 51,157,536 | 485,808,818 | 3.79% |
| 2023-11-30 | 9.38 | 9.50 | 8.98 | 9.23 | 9.19 | qfq | 55,322,809 | 508,880,686 | -2.12% |
| 2023-11-29 | 9.58 | 9.66 | 9.11 | 9.43 | 9.39 | qfq | 54,756,431 | 516,577,935 | -2.88% |
| 2023-11-28 | 9.55 | 9.88 | 9.45 | 9.71 | 9.67 | qfq | 52,273,312 | 502,814,034 | 0.21% |
| 2023-11-27 | 9.69 | 9.94 | 9.39 | 9.69 | 9.65 | qfq | 73,546,017 | 712,633,771 | 1.47% |
| 2023-11-24 | 10.08 | 10.38 | 9.55 | 9.55 | 9.51 | qfq | 129,882,645 | 1,286,853,846 | -9.99% |
| 2023-11-23 | 10.80 | 11.58 | 10.60 | 10.61 | 10.57 | qfq | 201,113,618 | 2,242,279,636 | 0.76% |
| 2023-11-22 | 9.47 | 10.53 | 9.46 | 10.53 | 10.49 | qfq | 92,737,877 | 956,572,574 | 10.03% |
| 2023-11-21 | 9.99 | 10.18 | 9.50 | 9.57 | 9.53 | qfq | 69,702,507 | 677,514,849 | -4.78% |
| 2023-11-20 | 9.88 | 10.09 | 9.68 | 10.05 | 10.01 | qfq | 66,540,296 | 658,822,666 | 0.30% |
| 2023-11-17 | 10.00 | 10.21 | 9.85 | 10.02 | 9.98 | qfq | 119,680,632 | 1,196,925,462 | -4.39% |
| 2023-11-16 | 9.25 | 10.48 | 9.24 | 10.48 | 10.44 | qfq | 140,116,168 | 1,433,084,157 | 9.97% |
| 2023-11-15 | 9.94 | 10.13 | 9.34 | 9.53 | 9.49 | qfq | 98,075,457 | 939,115,970 | -3.05% |
| 2023-11-14 | 9.65 | 10.29 | 9.54 | 9.83 | 9.79 | qfq | 105,599,850 | 1,041,941,251 | 5.13% |
| 2023-11-13 | 9.62 | 9.62 | 9.08 | 9.35 | 9.31 | qfq | 79,606,815 | 742,617,364 | -2.81% |
| 2023-11-10 | 9.32 | 9.86 | 9.08 | 9.62 | 9.58 | qfq | 103,911,764 | 984,768,891 | 3.22% |
| 2023-11-09 | 10.72 | 10.74 | 9.15 | 9.32 | 9.28 | qfq | 175,270,178 | 1,752,605,641 | -6.24% |
| 2023-11-08 | 9.49 | 9.94 | 9.20 | 9.94 | 9.90 | qfq | 91,811,525 | 883,453,619 | 9.96% |
| 2023-11-07 | 8.80 | 9.11 | 8.60 | 9.04 | 9.00 | qfq | 78,414,344 | 696,424,311 | 6.48% |
| 2023-11-06 | 8.02 | 8.55 | 8.01 | 8.49 | 8.46 | qfq | 41,618,875 | 347,523,359 | 6.26% |
| 2023-11-03 | 7.74 | 8.01 | 7.74 | 7.99 | 7.96 | qfq | 17,551,048 | 139,490,789 | 3.50% |
| 2023-11-02 | 7.80 | 7.88 | 7.72 | 7.72 | 7.69 | qfq | 8,090,839 | 63,018,655 | -1.40% |
| 2023-11-01 | 7.86 | 7.89 | 7.78 | 7.83 | 7.80 | qfq | 7,438,554 | 58,234,263 | 0.13% |
| 2023-10-31 | 7.89 | 7.99 | 7.76 | 7.82 | 7.79 | qfq | 13,319,200 | 104,832,622 | -1.26% |
| 2023-10-30 | 7.50 | 7.93 | 7.47 | 7.92 | 7.89 | qfq | 22,659,049 | 176,891,059 | 4.62% |
| 2023-10-27 | 7.74 | 7.78 | 7.52 | 7.57 | 7.54 | qfq | 17,605,820 | 133,952,435 | -2.32% |
| 2023-10-26 | 7.81 | 7.82 | 7.63 | 7.75 | 7.72 | qfq | 15,116,500 | 116,889,318 | -1.90% |
| 2023-10-25 | 7.78 | 7.96 | 7.75 | 7.90 | 7.87 | qfq | 18,172,360 | 143,212,679 | 2.33% |
| 2023-10-24 | 7.51 | 7.83 | 7.35 | 7.72 | 7.69 | qfq | 16,745,640 | 127,406,688 | 1.58% |
| 2023-10-23 | 7.60 | 8.16 | 7.46 | 7.60 | 7.57 | qfq | 23,190,580 | 180,583,081 | -0.65% |
| 2023-10-20 | 7.90 | 7.98 | 7.62 | 7.65 | 7.62 | qfq | 21,312,573 | 165,202,728 | -4.26% |
| 2023-10-19 | 8.22 | 8.27 | 7.97 | 7.99 | 7.96 | qfq | 28,040,941 | 226,936,827 | -3.15% |
| 2023-10-18 | 8.02 | 8.52 | 7.92 | 8.25 | 8.22 | qfq | 53,207,308 | 436,960,969 | 2.87% |
| 2023-10-17 | 7.64 | 8.06 | 7.53 | 8.02 | 7.99 | qfq | 29,785,165 | 234,545,451 | 4.84% |
| 2023-10-16 | 7.70 | 7.72 | 7.60 | 7.65 | 7.62 | qfq | 8,302,500 | 63,572,927 | -0.52% |
| 2023-10-13 | 7.71 | 7.76 | 7.67 | 7.69 | 7.66 | qfq | 6,423,700 | 49,513,206 | -0.52% |
| 2023-10-12 | 7.79 | 7.82 | 7.62 | 7.73 | 7.70 | qfq | 9,126,800 | 70,380,787 | -0.64% |
| 2023-10-11 | 7.81 | 7.84 | 7.72 | 7.78 | 7.75 | qfq | 9,419,374 | 73,345,016 | 0.39% |
| 2023-10-10 | 7.70 | 7.79 | 7.69 | 7.75 | 7.72 | qfq | 9,308,000 | 72,106,908 | 0.13% |
| 2023-10-09 | 7.88 | 7.88 | 7.66 | 7.74 | 7.71 | qfq | 12,134,240 | 93,882,901 | -1.02% |
| 2023-09-28 | 7.60 | 7.88 | 7.59 | 7.82 | 7.79 | qfq | 22,444,148 | 175,074,072 | 4.27% |
| 2023-09-27 | 7.56 | 7.64 | 7.48 | 7.50 | 7.47 | qfq | 8,309,600 | 62,693,767 | 0.13% |
| 2023-09-26 | 7.62 | 7.62 | 7.49 | 7.49 | 7.46 | qfq | 6,617,580 | 49,785,519 | -1.71% |
| 2023-09-25 | 7.70 | 7.82 | 7.56 | 7.62 | 7.59 | qfq | 10,092,840 | 77,395,309 | -0.91% |
| 2023-09-22 | 7.59 | 7.72 | 7.38 | 7.69 | 7.66 | qfq | 16,967,360 | 127,941,793 | 0.65% |
| 2023-09-21 | 7.44 | 8.00 | 7.40 | 7.64 | 7.61 | qfq | 25,377,946 | 197,763,747 | 3.10% |
| 2023-09-20 | 7.40 | 7.58 | 7.33 | 7.41 | 7.38 | qfq | 6,782,081 | 50,331,450 | 0.68% |
| 2023-09-19 | 7.60 | 7.60 | 7.35 | 7.36 | 7.33 | qfq | 8,427,620 | 62,510,257 | -2.90% |
| 2023-09-18 | 7.57 | 7.65 | 7.50 | 7.58 | 7.55 | qfq | 5,325,548 | 40,353,522 | -0.39% |
| 2023-09-15 | 7.73 | 7.73 | 7.56 | 7.61 | 7.58 | qfq | 7,860,880 | 59,930,150 | -0.78% |
| 2023-09-14 | 7.68 | 7.96 | 7.58 | 7.67 | 7.64 | qfq | 10,982,900 | 84,695,467 | -0.13% |
| 2023-09-13 | 7.82 | 7.89 | 7.62 | 7.68 | 7.65 | qfq | 14,830,500 | 114,804,329 | -3.27% |
| 2023-09-12 | 7.99 | 8.08 | 7.91 | 7.94 | 7.91 | qfq | 19,564,457 | 156,247,693 | -0.25% |
| 2023-09-11 | 7.77 | 8.24 | 7.76 | 7.96 | 7.93 | qfq | 26,405,971 | 210,320,700 | 2.05% |
| 2023-09-08 | 7.58 | 7.89 | 7.56 | 7.80 | 7.77 | qfq | 14,609,101 | 113,730,818 | 2.36% |
| 2023-09-07 | 7.76 | 7.78 | 7.61 | 7.62 | 7.59 | qfq | 5,951,950 | 45,788,450 | -1.68% |
| 2023-09-06 | 7.57 | 7.76 | 7.52 | 7.75 | 7.72 | qfq | 8,128,300 | 62,442,917 | 1.97% |
| 2023-09-05 | 7.62 | 7.67 | 7.56 | 7.60 | 7.57 | qfq | 6,013,122 | 45,721,234 | -0.26% |
| 2023-09-04 | 7.45 | 7.63 | 7.44 | 7.62 | 7.59 | qfq | 7,758,602 | 58,681,568 | 2.42% |
| 2023-09-01 | 7.48 | 7.48 | 7.40 | 7.44 | 7.41 | qfq | 3,451,100 | 25,644,837 | 0.13% |
| 2023-08-31 | 7.52 | 7.53 | 7.40 | 7.43 | 7.40 | qfq | 4,479,800 | 33,389,631 | -1.20% |
| 2023-08-30 | 7.37 | 7.53 | 7.36 | 7.52 | 7.49 | qfq | 7,754,500 | 57,975,936 | 1.62% |
| 2023-08-29 | 7.20 | 7.43 | 7.19 | 7.40 | 7.37 | qfq | 6,946,962 | 51,031,275 | 2.64% |
| 2023-08-28 | 7.44 | 7.45 | 7.18 | 7.21 | 7.18 | qfq | 10,090,503 | 73,981,737 | 1.84% |
| 2023-08-25 | 7.33 | 7.35 | 7.06 | 7.08 | 7.05 | qfq | 9,569,180 | 68,793,262 | -3.93% |
| 2023-08-24 | 7.49 | 7.53 | 7.34 | 7.37 | 7.34 | qfq | 5,409,140 | 40,102,536 | -0.94% |
| 2023-08-23 | 7.59 | 7.59 | 7.44 | 7.44 | 7.41 | qfq | 6,281,500 | 47,042,979 | -2.49% |
| 2023-08-22 | 7.58 | 7.68 | 7.41 | 7.63 | 7.60 | qfq | 7,503,280 | 56,658,206 | 0.39% |
| 2023-08-21 | 7.69 | 7.71 | 7.60 | 7.60 | 7.57 | qfq | 4,835,000 | 36,985,955 | -0.78% |
| 2023-08-18 | 7.73 | 7.84 | 7.64 | 7.66 | 7.63 | qfq | 5,844,600 | 45,275,338 | -1.54% |
| 2023-08-17 | 7.69 | 7.79 | 7.61 | 7.78 | 7.75 | qfq | 5,053,700 | 39,004,576 | 0.78% |
| 2023-08-16 | 7.72 | 7.84 | 7.71 | 7.72 | 7.69 | qfq | 5,201,220 | 40,413,884 | 0.52% |
| 2023-08-15 | 7.77 | 7.79 | 7.64 | 7.68 | 7.65 | qfq | 4,301,681 | 33,108,652 | -1.16% |
| 2023-08-14 | 7.64 | 7.81 | 7.60 | 7.77 | 7.74 | qfq | 6,499,767 | 50,272,676 | 1.70% |
| 2023-08-11 | 7.81 | 7.82 | 7.62 | 7.64 | 7.61 | qfq | 6,115,368 | 46,992,012 | -1.80% |
| 2023-08-10 | 7.82 | 7.83 | 7.70 | 7.78 | 7.75 | qfq | 5,978,720 | 46,456,770 | -0.38% |
| 2023-08-09 | 7.99 | 8.03 | 7.79 | 7.81 | 7.78 | qfq | 8,620,550 | 67,901,860 | -2.01% |
| 2023-08-08 | 8.09 | 8.14 | 7.96 | 7.97 | 7.94 | qfq | 8,723,700 | 70,165,772 | -1.48% |
| 2023-08-07 | 8.07 | 8.19 | 7.98 | 8.09 | 8.06 | qfq | 10,431,000 | 84,238,814 | 0.25% |
| 2023-08-04 | 8.05 | 8.18 | 8.05 | 8.07 | 8.04 | qfq | 10,931,800 | 88,606,621 | 0.25% |
| 2023-08-03 | 8.11 | 8.11 | 7.95 | 8.05 | 8.02 | qfq | 13,304,545 | 106,825,087 | -1.83% |
| 2023-08-02 | 7.90 | 8.25 | 7.86 | 8.20 | 8.17 | qfq | 19,369,504 | 156,797,268 | 3.40% |
| 2023-08-01 | 7.99 | 8.02 | 7.86 | 7.93 | 7.90 | qfq | 8,978,689 | 71,018,139 | -0.75% |
| 2023-07-31 | 8.06 | 8.08 | 7.96 | 7.99 | 7.96 | qfq | 13,434,045 | 107,654,325 | -1.36% |
| 2023-07-28 | 7.80 | 8.40 | 7.75 | 8.10 | 8.07 | qfq | 28,140,023 | 228,377,292 | 5.61% |
| 2023-07-27 | 7.70 | 7.83 | 7.67 | 7.67 | 7.64 | qfq | 5,693,900 | 44,046,066 | -0.26% |
| 2023-07-26 | 7.85 | 7.87 | 7.67 | 7.69 | 7.66 | qfq | 6,889,800 | 53,263,157 | -1.91% |
| 2023-07-25 | 7.71 | 7.88 | 7.70 | 7.84 | 7.81 | qfq | 7,745,100 | 60,442,648 | 2.08% |
| 2023-07-24 | 7.59 | 7.80 | 7.57 | 7.68 | 7.65 | qfq | 5,942,900 | 45,760,973 | 0.92% |
| 2023-07-21 | 7.70 | 7.76 | 7.60 | 7.61 | 7.58 | qfq | 7,051,400 | 54,104,460 | -1.30% |
| 2023-07-20 | 7.92 | 7.93 | 7.68 | 7.71 | 7.68 | qfq | 10,079,820 | 78,564,986 | -2.28% |
| 2023-07-19 | 7.91 | 7.99 | 7.85 | 7.89 | 7.86 | qfq | 4,910,400 | 38,835,392 | -0.25% |
| 2023-07-18 | 8.02 | 8.07 | 7.90 | 7.91 | 7.88 | qfq | 6,696,662 | 53,292,819 | -1.37% |