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
华西股份000936.SZ
最近收盘价4.902026-07-17
最近交易日2026-07-17
成交量（股）15,067,253
成交额（元）75,035,322
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-18 | 2025-09-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.07 | 5.14 | 4.85 | 4.90 | 4.90 | qfq | 15,067,253 | 75,035,322 | -2.97% |
| 2026-07-16 | 4.92 | 5.11 | 4.92 | 5.05 | 5.05 | qfq | 13,267,934 | 66,933,416 | 1.61% |
| 2026-07-15 | 4.87 | 5.05 | 4.79 | 4.97 | 4.97 | qfq | 18,965,654 | 93,658,472 | -0.20% |
| 2026-07-14 | 4.86 | 4.99 | 4.81 | 4.98 | 4.98 | qfq | 12,442,466 | 61,131,617 | 1.63% |
| 2026-07-13 | 5.15 | 5.15 | 4.88 | 4.90 | 4.90 | qfq | 14,167,739 | 70,556,659 | -4.30% |
| 2026-07-10 | 5.08 | 5.25 | 4.98 | 5.12 | 5.12 | qfq | 16,738,000 | 86,288,168 | 0.59% |
| 2026-07-09 | 5.05 | 5.10 | 4.90 | 5.09 | 5.09 | qfq | 14,821,599 | 74,152,968 | 0.79% |
| 2026-07-08 | 5.09 | 5.12 | 5.02 | 5.05 | 5.05 | qfq | 9,223,600 | 46,635,493 | -0.79% |
| 2026-07-07 | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | qfq | 12,997,019 | 66,643,624 | -2.86% |
| 2026-07-06 | 5.36 | 5.39 | 5.22 | 5.24 | 5.22 | qfq | 13,604,800 | 71,871,188 | -2.24% |
| 2026-07-03 | 5.32 | 5.38 | 5.27 | 5.36 | 5.34 | qfq | 17,459,371 | 93,169,328 | 0.56% |
| 2026-07-02 | 5.37 | 5.53 | 5.31 | 5.33 | 5.31 | qfq | 16,338,877 | 88,415,769 | -1.11% |
| 2026-07-01 | 5.34 | 5.49 | 5.30 | 5.39 | 5.37 | qfq | 16,891,002 | 91,122,977 | 1.70% |
| 2026-06-30 | 5.21 | 5.32 | 5.12 | 5.30 | 5.28 | qfq | 16,268,150 | 85,483,755 | 1.34% |
| 2026-06-29 | 5.27 | 5.30 | 5.11 | 5.23 | 5.21 | qfq | 16,976,465 | 88,495,219 | -0.76% |
| 2026-06-26 | 5.43 | 5.48 | 5.27 | 5.27 | 5.25 | qfq | 17,737,837 | 94,699,046 | -4.01% |
| 2026-06-25 | 5.69 | 5.69 | 5.45 | 5.49 | 5.47 | qfq | 16,005,830 | 88,295,999 | -3.51% |
| 2026-06-24 | 5.72 | 5.77 | 5.59 | 5.69 | 5.67 | qfq | 13,936,277 | 79,169,388 | -1.22% |
| 2026-06-23 | 5.78 | 5.97 | 5.73 | 5.76 | 5.74 | qfq | 19,709,426 | 115,520,647 | -1.37% |
| 2026-06-22 | 5.68 | 5.84 | 5.46 | 5.84 | 5.82 | qfq | 27,095,726 | 153,282,452 | 3.00% |
| 2026-06-18 | 5.75 | 5.76 | 5.62 | 5.67 | 5.65 | qfq | 17,784,151 | 100,900,552 | -2.07% |
| 2026-06-17 | 5.89 | 5.89 | 5.75 | 5.79 | 5.77 | qfq | 13,816,430 | 80,109,590 | -1.70% |
| 2026-06-16 | 5.92 | 5.95 | 5.80 | 5.89 | 5.87 | qfq | 15,141,438 | 88,983,024 | -0.84% |
| 2026-06-15 | 5.79 | 5.96 | 5.79 | 5.94 | 5.92 | qfq | 16,337,574 | 96,186,797 | 3.13% |
| 2026-06-12 | 5.74 | 5.84 | 5.67 | 5.76 | 5.74 | qfq | 19,661,633 | 113,450,362 | 1.77% |
| 2026-06-11 | 5.69 | 5.76 | 5.58 | 5.66 | 5.64 | qfq | 15,238,275 | 85,974,322 | -1.57% |
| 2026-06-10 | 5.90 | 5.92 | 5.69 | 5.75 | 5.73 | qfq | 21,886,728 | 126,177,493 | -3.36% |
| 2026-06-09 | 5.98 | 6.03 | 5.85 | 5.95 | 5.93 | qfq | 16,374,570 | 96,910,118 | 0.17% |
| 2026-06-08 | 6.20 | 6.27 | 5.88 | 5.94 | 5.92 | qfq | 24,487,526 | 147,998,380 | -6.01% |
| 2026-06-05 | 6.30 | 6.45 | 6.20 | 6.32 | 6.30 | qfq | 15,097,900 | 95,679,056 | 0.32% |
| 2026-06-04 | 6.41 | 6.43 | 6.26 | 6.30 | 6.28 | qfq | 16,444,700 | 103,831,388 | -2.17% |
| 2026-06-03 | 6.35 | 6.69 | 6.32 | 6.44 | 6.42 | qfq | 25,198,940 | 164,080,125 | 1.74% |
| 2026-06-02 | 6.43 | 6.49 | 6.24 | 6.33 | 6.31 | qfq | 17,557,552 | 111,195,989 | -2.62% |
| 2026-06-01 | 6.31 | 6.60 | 6.27 | 6.50 | 6.48 | qfq | 19,355,027 | 124,606,611 | 2.04% |
| 2026-05-29 | 6.58 | 6.60 | 6.35 | 6.37 | 6.35 | qfq | 21,458,473 | 138,559,108 | -3.04% |
| 2026-05-28 | 6.51 | 6.62 | 6.37 | 6.57 | 6.54 | qfq | 22,085,120 | 143,189,573 | 0.46% |
| 2026-05-27 | 6.93 | 6.93 | 6.49 | 6.54 | 6.52 | qfq | 27,779,736 | 184,472,052 | -5.63% |
| 2026-05-26 | 7.10 | 7.11 | 6.81 | 6.93 | 6.90 | qfq | 27,074,314 | 187,068,635 | -3.21% |
| 2026-05-25 | 7.05 | 7.20 | 6.95 | 7.16 | 7.13 | qfq | 27,205,680 | 192,703,655 | 2.29% |
| 2026-05-22 | 6.99 | 7.06 | 6.86 | 7.00 | 6.97 | qfq | 23,721,783 | 165,163,258 | 0.29% |
| 2026-05-21 | 7.40 | 7.50 | 6.95 | 6.98 | 6.95 | qfq | 35,804,314 | 258,840,586 | -5.55% |
| 2026-05-20 | 7.53 | 7.53 | 7.29 | 7.39 | 7.36 | qfq | 21,889,511 | 161,323,504 | -1.99% |
| 2026-05-19 | 7.56 | 7.57 | 7.35 | 7.54 | 7.51 | qfq | 31,354,896 | 234,068,967 | -0.92% |
| 2026-05-18 | 7.74 | 7.79 | 7.53 | 7.61 | 7.58 | qfq | 35,004,260 | 266,914,486 | -3.06% |
| 2026-05-15 | 8.13 | 8.21 | 7.78 | 7.85 | 7.82 | qfq | 44,732,910 | 356,730,945 | -2.00% |
| 2026-05-14 | 8.28 | 8.29 | 7.97 | 8.01 | 7.98 | qfq | 82,807,606 | 669,591,789 | -3.26% |
| 2026-05-13 | 7.73 | 8.28 | 7.73 | 8.28 | 8.25 | qfq | 58,460,948 | 480,833,994 | 9.96% |
| 2026-05-12 | 7.66 | 7.77 | 7.48 | 7.53 | 7.50 | qfq | 27,931,372 | 212,424,430 | -1.57% |
| 2026-05-11 | 7.65 | 7.71 | 7.49 | 7.65 | 7.62 | qfq | 32,519,504 | 246,260,972 | 0.13% |
| 2026-05-08 | 7.58 | 7.69 | 7.51 | 7.64 | 7.61 | qfq | 27,248,834 | 207,779,931 | -0.13% |
| 2026-05-07 | 7.40 | 7.70 | 7.35 | 7.65 | 7.62 | qfq | 46,156,546 | 349,512,079 | 3.38% |
| 2026-05-06 | 7.21 | 7.69 | 7.18 | 7.40 | 7.37 | qfq | 50,706,686 | 373,586,520 | 3.06% |
| 2026-04-30 | 7.22 | 7.31 | 7.14 | 7.18 | 7.15 | qfq | 37,544,977 | 269,971,778 | -2.05% |
| 2026-04-29 | 7.36 | 7.46 | 7.13 | 7.33 | 7.30 | qfq | 81,600,091 | 588,370,388 | -7.45% |
| 2026-04-28 | 8.08 | 8.10 | 7.87 | 7.92 | 7.89 | qfq | 32,866,268 | 261,518,798 | -2.70% |
| 2026-04-27 | 8.16 | 8.17 | 7.95 | 8.14 | 8.11 | qfq | 33,605,700 | 271,562,096 | 0.37% |
| 2026-04-24 | 8.25 | 8.25 | 8.05 | 8.11 | 8.08 | qfq | 45,293,266 | 367,677,272 | -2.87% |
| 2026-04-23 | 8.40 | 8.49 | 8.27 | 8.35 | 8.32 | qfq | 62,941,307 | 526,743,873 | -0.71% |
| 2026-04-22 | 8.14 | 8.52 | 8.13 | 8.41 | 8.38 | qfq | 80,001,630 | 669,173,391 | 2.56% |
| 2026-04-21 | 8.32 | 8.36 | 8.12 | 8.20 | 8.17 | qfq | 53,379,027 | 437,392,863 | -1.68% |
| 2026-04-20 | 8.13 | 8.39 | 8.04 | 8.34 | 8.31 | qfq | 92,241,287 | 756,709,508 | 0.00% |
| 2026-04-17 | 7.57 | 8.34 | 7.52 | 8.34 | 8.31 | qfq | 73,110,250 | 589,756,688 | 10.03% |
| 2026-04-16 | 7.46 | 7.66 | 7.46 | 7.58 | 7.55 | qfq | 13,153,600 | 99,739,112 | 1.61% |
| 2026-04-15 | 7.67 | 7.67 | 7.44 | 7.46 | 7.43 | qfq | 12,645,400 | 94,947,399 | -1.58% |
| 2026-04-14 | 7.58 | 7.62 | 7.49 | 7.58 | 7.55 | qfq | 12,577,500 | 94,931,946 | 0.26% |
| 2026-04-13 | 7.49 | 7.61 | 7.38 | 7.56 | 7.53 | qfq | 15,082,955 | 113,291,157 | 0.80% |
| 2026-04-10 | 7.46 | 7.59 | 7.45 | 7.50 | 7.47 | qfq | 13,445,767 | 101,135,790 | 1.35% |
| 2026-04-09 | 7.46 | 7.51 | 7.38 | 7.40 | 7.37 | qfq | 13,083,601 | 97,228,696 | -1.60% |
| 2026-04-08 | 7.41 | 7.52 | 7.35 | 7.52 | 7.49 | qfq | 17,430,155 | 129,889,818 | 2.73% |
| 2026-04-07 | 7.08 | 7.33 | 7.08 | 7.32 | 7.29 | qfq | 14,813,416 | 107,292,391 | 3.39% |
| 2026-04-03 | 7.22 | 7.30 | 7.06 | 7.08 | 7.05 | qfq | 14,042,600 | 100,419,303 | -1.80% |
| 2026-04-02 | 7.43 | 7.43 | 7.16 | 7.21 | 7.18 | qfq | 19,209,700 | 139,771,720 | -3.35% |
| 2026-04-01 | 7.28 | 7.54 | 7.27 | 7.46 | 7.43 | qfq | 24,998,692 | 185,465,719 | 4.19% |
| 2026-03-31 | 7.27 | 7.33 | 7.15 | 7.16 | 7.13 | qfq | 11,007,887 | 79,684,007 | -1.51% |
| 2026-03-30 | 7.19 | 7.29 | 7.11 | 7.27 | 7.24 | qfq | 10,300,311 | 74,411,273 | -0.41% |
| 2026-03-27 | 7.09 | 7.34 | 7.05 | 7.30 | 7.27 | qfq | 12,126,757 | 87,922,193 | 1.53% |
| 2026-03-26 | 7.29 | 7.34 | 7.14 | 7.19 | 7.16 | qfq | 11,151,294 | 80,596,059 | -1.24% |
| 2026-03-25 | 7.16 | 7.29 | 7.15 | 7.28 | 7.25 | qfq | 13,587,532 | 98,321,377 | 2.25% |
| 2026-03-24 | 7.04 | 7.13 | 6.92 | 7.12 | 7.09 | qfq | 16,720,713 | 117,381,432 | 3.04% |
| 2026-03-23 | 7.18 | 7.25 | 6.87 | 6.91 | 6.88 | qfq | 25,619,393 | 180,784,321 | -5.99% |
| 2026-03-20 | 7.60 | 7.70 | 7.33 | 7.35 | 7.32 | qfq | 18,790,789 | 140,881,650 | -3.54% |
| 2026-03-19 | 7.77 | 7.78 | 7.53 | 7.62 | 7.59 | qfq | 19,392,591 | 148,180,535 | -2.93% |
| 2026-03-18 | 7.75 | 7.87 | 7.68 | 7.85 | 7.82 | qfq | 13,232,189 | 102,740,472 | 1.16% |
| 2026-03-17 | 7.84 | 7.92 | 7.73 | 7.76 | 7.73 | qfq | 15,815,739 | 123,738,472 | -1.77% |
| 2026-03-16 | 7.87 | 7.98 | 7.81 | 7.90 | 7.87 | qfq | 14,545,843 | 114,541,927 | 0.64% |
| 2026-03-13 | 7.94 | 8.02 | 7.84 | 7.85 | 7.82 | qfq | 25,718,026 | 204,135,562 | -2.00% |
| 2026-03-12 | 8.08 | 8.28 | 7.98 | 8.01 | 7.98 | qfq | 30,657,165 | 248,035,116 | 0.50% |
| 2026-03-11 | 7.90 | 8.03 | 7.87 | 7.97 | 7.94 | qfq | 20,454,701 | 162,812,551 | 1.53% |
| 2026-03-10 | 7.84 | 7.89 | 7.79 | 7.85 | 7.82 | qfq | 13,804,000 | 108,260,487 | 1.29% |
| 2026-03-09 | 7.79 | 7.82 | 7.61 | 7.75 | 7.72 | qfq | 17,440,300 | 134,418,110 | -1.52% |
| 2026-03-06 | 7.71 | 7.90 | 7.68 | 7.87 | 7.84 | qfq | 12,916,200 | 101,154,712 | 1.42% |
| 2026-03-05 | 7.78 | 7.84 | 7.70 | 7.76 | 7.73 | qfq | 14,994,100 | 116,399,372 | 2.11% |
| 2026-03-04 | 7.65 | 7.80 | 7.56 | 7.60 | 7.57 | qfq | 18,254,623 | 139,905,923 | -1.17% |
| 2026-03-03 | 8.11 | 8.18 | 7.68 | 7.69 | 7.66 | qfq | 29,220,377 | 230,415,266 | -5.06% |
| 2026-03-02 | 8.29 | 8.32 | 8.04 | 8.10 | 8.07 | qfq | 25,784,656 | 210,214,206 | -3.57% |
| 2026-02-27 | 8.38 | 8.45 | 8.35 | 8.40 | 8.37 | qfq | 14,244,600 | 119,451,078 | -0.47% |
| 2026-02-26 | 8.39 | 8.45 | 8.32 | 8.44 | 8.41 | qfq | 15,796,737 | 132,628,678 | 0.60% |
| 2026-02-25 | 8.40 | 8.49 | 8.30 | 8.39 | 8.36 | qfq | 24,330,645 | 204,697,334 | 0.12% |
| 2026-02-24 | 8.16 | 8.46 | 8.16 | 8.38 | 8.35 | qfq | 25,616,206 | 213,849,303 | 4.10% |
| 2026-02-13 | 8.22 | 8.28 | 8.04 | 8.05 | 8.02 | qfq | 20,001,287 | 163,057,059 | -2.42% |
| 2026-02-12 | 8.33 | 8.38 | 8.21 | 8.25 | 8.22 | qfq | 19,063,813 | 157,835,981 | -0.96% |
| 2026-02-11 | 8.37 | 8.45 | 8.32 | 8.33 | 8.30 | qfq | 14,914,752 | 125,151,288 | -0.48% |
| 2026-02-10 | 8.37 | 8.45 | 8.34 | 8.37 | 8.34 | qfq | 16,020,636 | 134,344,840 | -0.12% |
| 2026-02-09 | 8.40 | 8.48 | 8.34 | 8.38 | 8.35 | qfq | 17,960,181 | 150,869,073 | 1.33% |
| 2026-02-06 | 8.18 | 8.43 | 8.16 | 8.27 | 8.24 | qfq | 20,420,059 | 169,920,966 | 0.12% |
| 2026-02-05 | 8.48 | 8.48 | 8.23 | 8.26 | 8.23 | qfq | 21,793,512 | 181,032,450 | -3.05% |
| 2026-02-04 | 8.47 | 8.53 | 8.39 | 8.52 | 8.49 | qfq | 19,229,002 | 162,764,227 | 0.24% |
| 2026-02-03 | 8.38 | 8.55 | 8.31 | 8.50 | 8.47 | qfq | 25,890,393 | 218,478,895 | 2.66% |
| 2026-02-02 | 8.74 | 8.76 | 8.28 | 8.28 | 8.25 | qfq | 44,438,191 | 376,913,926 | -7.07% |
| 2026-01-30 | 8.73 | 8.98 | 8.50 | 8.91 | 8.88 | qfq | 47,682,697 | 418,332,524 | 1.02% |
| 2026-01-29 | 8.72 | 8.96 | 8.61 | 8.82 | 8.79 | qfq | 38,221,535 | 337,469,462 | 0.34% |
| 2026-01-28 | 8.68 | 8.92 | 8.65 | 8.79 | 8.76 | qfq | 36,232,596 | 318,582,788 | 1.27% |
| 2026-01-27 | 8.68 | 8.74 | 8.39 | 8.68 | 8.65 | qfq | 37,390,322 | 319,954,157 | -0.80% |
| 2026-01-26 | 8.92 | 9.09 | 8.64 | 8.75 | 8.72 | qfq | 47,011,550 | 414,432,350 | -2.02% |
| 2026-01-23 | 8.90 | 9.01 | 8.84 | 8.93 | 8.90 | qfq | 38,074,987 | 338,947,525 | 0.34% |
| 2026-01-22 | 8.76 | 8.95 | 8.73 | 8.90 | 8.87 | qfq | 36,150,308 | 320,555,239 | 1.37% |
| 2026-01-21 | 8.77 | 8.83 | 8.61 | 8.78 | 8.75 | qfq | 39,163,685 | 341,202,970 | -0.79% |
| 2026-01-20 | 8.67 | 8.98 | 8.63 | 8.85 | 8.82 | qfq | 57,985,759 | 511,946,885 | 2.19% |
| 2026-01-19 | 8.56 | 8.69 | 8.52 | 8.66 | 8.63 | qfq | 28,682,370 | 247,708,952 | 0.46% |
| 2026-01-16 | 8.60 | 8.67 | 8.43 | 8.62 | 8.59 | qfq | 36,793,343 | 314,933,611 | 0.58% |
| 2026-01-15 | 8.64 | 8.68 | 8.48 | 8.57 | 8.54 | qfq | 36,884,874 | 315,821,805 | -1.83% |
| 2026-01-14 | 8.82 | 8.96 | 8.61 | 8.73 | 8.70 | qfq | 70,683,637 | 622,713,831 | -2.02% |
| 2026-01-13 | 8.98 | 9.18 | 8.75 | 8.91 | 8.88 | qfq | 76,974,800 | 692,944,839 | -1.33% |
| 2026-01-12 | 8.99 | 9.20 | 8.92 | 9.03 | 9.00 | qfq | 92,447,634 | 835,646,107 | -0.11% |
| 2026-01-09 | 9.00 | 9.18 | 8.79 | 9.04 | 9.01 | qfq | 110,449,911 | 990,496,982 | 3.67% |
| 2026-01-08 | 8.92 | 8.99 | 8.69 | 8.72 | 8.69 | qfq | 65,985,104 | 579,990,828 | -2.24% |
| 2026-01-07 | 8.81 | 9.28 | 8.71 | 8.92 | 8.89 | qfq | 93,595,942 | 839,508,974 | 2.41% |
| 2026-01-06 | 8.59 | 8.78 | 8.48 | 8.71 | 8.68 | qfq | 61,620,180 | 532,966,167 | 0.58% |
| 2026-01-05 | 8.25 | 8.98 | 8.22 | 8.66 | 8.63 | qfq | 98,319,419 | 845,556,614 | 5.22% |
| 2025-12-31 | 8.41 | 8.51 | 8.22 | 8.23 | 8.20 | qfq | 65,614,722 | 545,235,263 | -4.08% |
| 2025-12-30 | 8.50 | 9.10 | 8.40 | 8.58 | 8.55 | qfq | 96,738,851 | 837,923,861 | 1.90% |
| 2025-12-29 | 8.27 | 8.78 | 8.25 | 8.42 | 8.39 | qfq | 113,009,925 | 955,068,152 | 4.99% |
| 2025-12-26 | 8.04 | 8.14 | 7.93 | 8.02 | 7.99 | qfq | 37,631,924 | 302,322,247 | -0.12% |
| 2025-12-25 | 7.99 | 8.08 | 7.92 | 8.03 | 8.00 | qfq | 36,033,493 | 289,003,042 | -0.25% |
| 2025-12-24 | 7.81 | 8.13 | 7.77 | 8.05 | 8.02 | qfq | 50,310,704 | 401,410,128 | 2.16% |
| 2025-12-23 | 7.87 | 7.97 | 7.81 | 7.88 | 7.85 | qfq | 30,825,559 | 243,000,063 | -0.76% |
| 2025-12-22 | 7.94 | 8.06 | 7.91 | 7.94 | 7.91 | qfq | 36,386,771 | 290,083,376 | -0.38% |
| 2025-12-19 | 8.02 | 8.07 | 7.83 | 7.97 | 7.94 | qfq | 45,196,157 | 358,624,881 | 0.50% |
| 2025-12-18 | 7.73 | 8.46 | 7.66 | 7.93 | 7.90 | qfq | 76,927,551 | 618,763,999 | 2.45% |
| 2025-12-17 | 7.95 | 7.99 | 7.46 | 7.74 | 7.71 | qfq | 66,141,235 | 507,794,347 | -2.76% |
| 2025-12-16 | 8.20 | 8.22 | 7.90 | 7.96 | 7.93 | qfq | 64,485,256 | 517,007,135 | -2.93% |
| 2025-12-15 | 8.17 | 8.30 | 8.12 | 8.20 | 8.17 | qfq | 77,122,552 | 632,727,956 | 0.12% |
| 2025-12-12 | 8.01 | 8.43 | 8.01 | 8.19 | 8.16 | qfq | 126,318,904 | 1,039,091,297 | 0.24% |
| 2025-12-11 | 7.98 | 8.62 | 7.83 | 8.17 | 8.14 | qfq | 187,057,671 | 1,523,160,331 | 2.38% |
| 2025-12-10 | 7.25 | 7.98 | 7.20 | 7.98 | 7.95 | qfq | 69,240,405 | 536,704,414 | 10.07% |
| 2025-12-09 | 7.28 | 7.34 | 7.21 | 7.25 | 7.22 | qfq | 10,627,351 | 77,106,116 | -0.68% |
| 2025-12-08 | 7.31 | 7.37 | 7.29 | 7.30 | 7.27 | qfq | 12,826,204 | 94,064,192 | 0.00% |
| 2025-12-05 | 7.15 | 7.30 | 7.09 | 7.30 | 7.27 | qfq | 13,879,161 | 100,583,571 | 2.10% |
| 2025-12-04 | 7.17 | 7.21 | 7.06 | 7.15 | 7.12 | qfq | 9,989,149 | 71,288,083 | -0.42% |
| 2025-12-03 | 7.28 | 7.30 | 7.15 | 7.18 | 7.15 | qfq | 10,629,461 | 76,586,735 | -0.83% |
| 2025-12-02 | 7.23 | 7.26 | 7.19 | 7.24 | 7.21 | qfq | 7,228,200 | 52,256,270 | -0.41% |
| 2025-12-01 | 7.25 | 7.29 | 7.20 | 7.27 | 7.24 | qfq | 10,479,487 | 75,960,599 | 0.41% |
| 2025-11-28 | 7.15 | 7.24 | 7.13 | 7.24 | 7.21 | qfq | 9,082,770 | 65,343,714 | 0.84% |
| 2025-11-27 | 7.16 | 7.26 | 7.15 | 7.18 | 7.15 | qfq | 9,754,169 | 70,395,915 | 0.28% |
| 2025-11-26 | 7.16 | 7.31 | 7.14 | 7.16 | 7.13 | qfq | 14,800,211 | 106,789,307 | 0.00% |
| 2025-11-25 | 7.10 | 7.23 | 7.08 | 7.16 | 7.13 | qfq | 13,902,804 | 99,720,896 | 1.13% |
| 2025-11-24 | 7.09 | 7.12 | 6.96 | 7.08 | 7.05 | qfq | 14,826,792 | 104,438,132 | 0.57% |
| 2025-11-21 | 7.34 | 7.42 | 7.02 | 7.04 | 7.01 | qfq | 26,213,453 | 187,645,889 | -4.99% |
| 2025-11-20 | 7.49 | 7.53 | 7.38 | 7.41 | 7.38 | qfq | 12,720,034 | 94,763,022 | -0.67% |
| 2025-11-19 | 7.61 | 7.63 | 7.43 | 7.46 | 7.43 | qfq | 14,111,616 | 105,671,962 | -1.71% |
| 2025-11-18 | 7.67 | 7.70 | 7.54 | 7.59 | 7.56 | qfq | 15,136,009 | 114,869,398 | -1.56% |
| 2025-11-17 | 7.68 | 7.72 | 7.63 | 7.71 | 7.68 | qfq | 15,480,000 | 118,995,453 | 0.65% |
| 2025-11-14 | 7.67 | 7.78 | 7.64 | 7.66 | 7.63 | qfq | 17,934,897 | 138,470,528 | -0.52% |
| 2025-11-13 | 7.63 | 7.70 | 7.58 | 7.70 | 7.67 | qfq | 16,765,069 | 128,568,886 | 1.05% |
| 2025-11-12 | 7.66 | 7.68 | 7.53 | 7.62 | 7.59 | qfq | 15,844,673 | 120,322,509 | -0.65% |
| 2025-11-11 | 7.71 | 7.72 | 7.63 | 7.67 | 7.64 | qfq | 15,642,605 | 119,793,964 | 0.13% |
| 2025-11-10 | 7.57 | 7.69 | 7.55 | 7.66 | 7.63 | qfq | 21,490,114 | 163,653,950 | 1.46% |
| 2025-11-07 | 7.50 | 7.60 | 7.48 | 7.55 | 7.52 | qfq | 19,534,433 | 147,719,605 | 0.00% |
| 2025-11-06 | 7.45 | 7.58 | 7.41 | 7.55 | 7.52 | qfq | 18,877,343 | 141,608,447 | 1.34% |
| 2025-11-05 | 7.33 | 7.48 | 7.30 | 7.45 | 7.42 | qfq | 13,881,519 | 103,063,072 | 0.68% |
| 2025-11-04 | 7.46 | 7.48 | 7.35 | 7.40 | 7.37 | qfq | 17,830,852 | 132,105,342 | -0.94% |
| 2025-11-03 | 7.45 | 7.50 | 7.37 | 7.47 | 7.44 | qfq | 19,047,472 | 141,621,053 | 0.40% |
| 2025-10-31 | 7.64 | 7.68 | 7.42 | 7.44 | 7.41 | qfq | 46,436,394 | 347,328,468 | -3.00% |
| 2025-10-30 | 7.58 | 7.93 | 7.54 | 7.67 | 7.64 | qfq | 40,866,210 | 315,200,453 | 1.19% |
| 2025-10-29 | 7.40 | 7.63 | 7.36 | 7.58 | 7.55 | qfq | 20,962,093 | 157,349,178 | 2.02% |
| 2025-10-28 | 7.42 | 7.48 | 7.39 | 7.43 | 7.40 | qfq | 12,458,421 | 92,745,747 | 0.00% |
| 2025-10-27 | 7.48 | 7.50 | 7.39 | 7.43 | 7.40 | qfq | 13,269,200 | 98,619,767 | 0.68% |
| 2025-10-24 | 7.41 | 7.46 | 7.35 | 7.38 | 7.35 | qfq | 13,366,604 | 98,837,122 | -0.54% |
| 2025-10-23 | 7.27 | 7.44 | 7.25 | 7.42 | 7.39 | qfq | 19,726,543 | 144,938,846 | 1.64% |
| 2025-10-22 | 7.28 | 7.38 | 7.23 | 7.30 | 7.27 | qfq | 12,646,785 | 92,527,834 | 0.00% |
| 2025-10-21 | 7.18 | 7.32 | 7.13 | 7.30 | 7.27 | qfq | 16,914,663 | 122,746,050 | 1.96% |
| 2025-10-20 | 7.15 | 7.21 | 7.12 | 7.16 | 7.13 | qfq | 14,494,871 | 103,883,483 | 1.27% |
| 2025-10-17 | 7.28 | 7.31 | 7.06 | 7.07 | 7.04 | qfq | 20,374,504 | 146,251,181 | -3.02% |
| 2025-10-16 | 7.44 | 7.46 | 7.27 | 7.29 | 7.26 | qfq | 17,563,061 | 129,072,585 | -2.28% |
| 2025-10-15 | 7.40 | 7.49 | 7.35 | 7.46 | 7.43 | qfq | 16,386,012 | 121,825,708 | 1.22% |
| 2025-10-14 | 7.62 | 7.67 | 7.34 | 7.37 | 7.34 | qfq | 26,788,714 | 200,784,128 | -2.51% |
| 2025-10-13 | 7.42 | 7.57 | 7.26 | 7.56 | 7.53 | qfq | 33,093,932 | 246,074,824 | -2.70% |
| 2025-10-10 | 7.76 | 7.83 | 7.70 | 7.77 | 7.74 | qfq | 22,269,739 | 173,302,640 | -0.26% |
| 2025-10-09 | 7.68 | 7.80 | 7.68 | 7.79 | 7.76 | qfq | 26,615,148 | 206,057,655 | 2.10% |
| 2025-09-30 | 7.76 | 7.81 | 7.61 | 7.63 | 7.60 | qfq | 21,914,840 | 168,685,079 | -1.55% |
| 2025-09-29 | 7.68 | 7.76 | 7.56 | 7.75 | 7.72 | qfq | 21,075,600 | 161,818,016 | 0.39% |
| 2025-09-26 | 7.70 | 7.86 | 7.65 | 7.72 | 7.69 | qfq | 25,859,354 | 200,831,246 | 0.13% |
| 2025-09-25 | 7.72 | 7.88 | 7.66 | 7.71 | 7.68 | qfq | 23,491,928 | 181,725,842 | -0.39% |
| 2025-09-24 | 7.51 | 7.74 | 7.42 | 7.74 | 7.69 | qfq | 28,605,940 | 218,972,910 | 2.93% |
| 2025-09-23 | 7.69 | 7.70 | 7.32 | 7.52 | 7.47 | qfq | 30,442,150 | 227,156,732 | -1.70% |
| 2025-09-22 | 7.75 | 7.79 | 7.57 | 7.65 | 7.60 | qfq | 31,015,505 | 237,053,265 | -1.80% |
| 2025-09-19 | 7.87 | 8.03 | 7.71 | 7.79 | 7.74 | qfq | 35,615,083 | 280,114,450 | -1.02% |
| 2025-09-18 | 7.80 | 8.15 | 7.74 | 7.87 | 7.82 | qfq | 58,527,540 | 465,714,549 | 0.90% |
| 2025-09-17 | 7.88 | 7.89 | 7.77 | 7.80 | 7.75 | qfq | 28,498,633 | 222,588,133 | -1.27% |
| 2025-09-16 | 7.94 | 7.95 | 7.80 | 7.90 | 7.85 | qfq | 26,440,770 | 208,105,835 | -0.50% |
| 2025-09-15 | 7.98 | 8.03 | 7.87 | 7.94 | 7.89 | qfq | 27,259,602 | 216,203,840 | -0.50% |
| 2025-09-12 | 8.08 | 8.09 | 7.97 | 7.98 | 7.93 | qfq | 40,082,895 | 321,356,218 | -1.48% |
| 2025-09-11 | 8.00 | 8.19 | 7.89 | 8.10 | 8.05 | qfq | 54,678,767 | 439,815,001 | 1.25% |
| 2025-09-10 | 7.68 | 8.15 | 7.67 | 8.00 | 7.95 | qfq | 71,122,401 | 564,395,020 | 4.44% |
| 2025-09-09 | 7.87 | 7.90 | 7.65 | 7.66 | 7.61 | qfq | 34,558,829 | 268,376,377 | -3.40% |
| 2025-09-08 | 7.93 | 7.97 | 7.78 | 7.93 | 7.88 | qfq | 44,291,138 | 348,664,330 | -0.25% |
| 2025-09-05 | 7.89 | 7.97 | 7.79 | 7.95 | 7.90 | qfq | 46,265,774 | 365,726,855 | 2.05% |
| 2025-09-04 | 8.09 | 8.21 | 7.66 | 7.79 | 7.74 | qfq | 73,696,142 | 583,639,359 | -3.95% |
| 2025-09-03 | 8.31 | 8.44 | 8.06 | 8.11 | 8.06 | qfq | 82,852,398 | 680,335,123 | -0.25% |
| 2025-09-02 | 8.50 | 8.58 | 8.07 | 8.13 | 8.08 | qfq | 121,391,307 | 1,003,667,656 | -3.56% |
| 2025-09-01 | 7.70 | 8.43 | 7.66 | 8.43 | 8.38 | qfq | 52,218,809 | 422,125,257 | 10.05% |
| 2025-08-29 | 7.95 | 7.97 | 7.61 | 7.66 | 7.61 | qfq | 53,549,065 | 412,723,592 | -3.65% |
| 2025-08-28 | 7.60 | 7.96 | 7.51 | 7.95 | 7.90 | qfq | 44,259,459 | 342,597,515 | 4.33% |
| 2025-08-27 | 7.85 | 7.87 | 7.62 | 7.62 | 7.57 | qfq | 30,293,818 | 235,409,873 | -2.93% |
| 2025-08-26 | 7.78 | 7.95 | 7.73 | 7.85 | 7.80 | qfq | 27,795,551 | 218,336,117 | 1.03% |
| 2025-08-25 | 7.75 | 7.88 | 7.68 | 7.77 | 7.72 | qfq | 34,832,566 | 270,710,306 | 0.91% |
| 2025-08-22 | 7.68 | 7.71 | 7.62 | 7.70 | 7.65 | qfq | 22,188,252 | 170,141,847 | 0.39% |
| 2025-08-21 | 7.86 | 7.86 | 7.60 | 7.67 | 7.62 | qfq | 30,117,638 | 231,987,887 | -1.54% |
| 2025-08-20 | 7.50 | 7.87 | 7.45 | 7.79 | 7.74 | qfq | 46,776,798 | 360,871,580 | 3.45% |
| 2025-08-19 | 7.55 | 7.58 | 7.46 | 7.53 | 7.48 | qfq | 20,869,537 | 156,736,923 | 0.00% |
| 2025-08-18 | 7.40 | 7.64 | 7.36 | 7.53 | 7.48 | qfq | 34,478,769 | 259,482,255 | 2.73% |
| 2025-08-15 | 7.20 | 7.34 | 7.18 | 7.33 | 7.28 | qfq | 19,526,400 | 142,559,529 | 1.81% |
| 2025-08-14 | 7.34 | 7.39 | 7.19 | 7.20 | 7.15 | qfq | 19,288,420 | 140,688,854 | -1.77% |
| 2025-08-13 | 7.30 | 7.36 | 7.30 | 7.33 | 7.28 | qfq | 15,350,700 | 112,549,433 | 0.27% |
| 2025-08-12 | 7.35 | 7.35 | 7.27 | 7.31 | 7.26 | qfq | 13,756,000 | 100,650,537 | -0.14% |
| 2025-08-11 | 7.21 | 7.32 | 7.21 | 7.32 | 7.27 | qfq | 16,065,415 | 117,057,500 | 1.53% |
| 2025-08-08 | 7.24 | 7.26 | 7.18 | 7.21 | 7.16 | qfq | 12,614,900 | 91,013,920 | -0.55% |
| 2025-08-07 | 7.34 | 7.38 | 7.22 | 7.25 | 7.20 | qfq | 20,644,497 | 150,308,712 | -0.96% |
| 2025-08-06 | 7.27 | 7.33 | 7.23 | 7.32 | 7.27 | qfq | 14,788,602 | 107,680,776 | 0.83% |
| 2025-08-05 | 7.23 | 7.30 | 7.21 | 7.26 | 7.21 | qfq | 13,641,300 | 99,031,512 | 0.41% |
| 2025-08-04 | 7.13 | 7.24 | 7.09 | 7.23 | 7.18 | qfq | 10,141,500 | 72,773,824 | 0.42% |
| 2025-08-01 | 7.13 | 7.24 | 7.13 | 7.20 | 7.15 | qfq | 10,853,500 | 77,968,746 | 0.70% |
| 2025-07-31 | 7.25 | 7.31 | 7.12 | 7.15 | 7.10 | qfq | 18,530,900 | 133,518,256 | -1.65% |
| 2025-07-30 | 7.30 | 7.31 | 7.20 | 7.27 | 7.22 | qfq | 14,634,755 | 106,412,484 | -0.27% |
| 2025-07-29 | 7.29 | 7.32 | 7.21 | 7.29 | 7.24 | qfq | 10,862,300 | 78,770,057 | -0.27% |
| 2025-07-28 | 7.29 | 7.32 | 7.25 | 7.31 | 7.26 | qfq | 16,548,220 | 120,710,756 | 0.55% |
| 2025-07-25 | 7.28 | 7.31 | 7.24 | 7.27 | 7.22 | qfq | 12,705,100 | 92,378,297 | 0.28% |
| 2025-07-24 | 7.21 | 7.29 | 7.20 | 7.25 | 7.20 | qfq | 13,507,010 | 97,779,617 | 0.42% |
| 2025-07-23 | 7.23 | 7.31 | 7.22 | 7.22 | 7.17 | qfq | 17,007,810 | 123,606,257 | -0.28% |
| 2025-07-22 | 7.29 | 7.32 | 7.21 | 7.24 | 7.19 | qfq | 19,684,636 | 142,720,257 | -0.82% |
| 2025-07-21 | 7.25 | 7.33 | 7.25 | 7.30 | 7.25 | qfq | 21,405,770 | 156,009,929 | 0.00% |
| 2025-07-18 | 7.29 | 7.34 | 7.22 | 7.30 | 7.25 | qfq | 25,418,517 | 184,960,297 | 0.14% |
| 2025-07-17 | 7.16 | 7.45 | 7.11 | 7.29 | 7.24 | qfq | 37,887,487 | 276,603,120 | 1.96% |
| 2025-07-16 | 7.19 | 7.24 | 7.12 | 7.15 | 7.10 | qfq | 37,783,907 | 271,500,419 | -0.56% |
| 2025-07-15 | 7.11 | 7.26 | 7.05 | 7.19 | 7.14 | qfq | 67,088,534 | 479,213,223 | 3.90% |
| 2025-07-14 | 6.93 | 6.96 | 6.89 | 6.92 | 6.88 | qfq | 14,097,010 | 97,515,257 | 0.14% |
| 2025-07-11 | 6.89 | 6.94 | 6.84 | 6.91 | 6.87 | qfq | 16,888,300 | 116,562,538 | 0.14% |
| 2025-07-10 | 6.84 | 6.96 | 6.84 | 6.90 | 6.86 | qfq | 17,627,100 | 121,824,922 | 1.02% |
| 2025-07-09 | 6.87 | 6.90 | 6.82 | 6.83 | 6.79 | qfq | 12,613,300 | 86,640,067 | -0.73% |
| 2025-07-08 | 6.79 | 6.88 | 6.78 | 6.88 | 6.84 | qfq | 12,950,300 | 88,662,161 | 1.18% |
| 2025-07-07 | 6.80 | 6.82 | 6.73 | 6.80 | 6.76 | qfq | 7,970,700 | 54,117,095 | 0.29% |
| 2025-07-04 | 6.88 | 6.89 | 6.77 | 6.78 | 6.74 | qfq | 12,640,301 | 86,175,089 | -1.60% |
| 2025-07-03 | 6.87 | 6.91 | 6.85 | 6.89 | 6.85 | qfq | 9,116,010 | 62,742,828 | 0.15% |
| 2025-07-02 | 6.88 | 6.90 | 6.83 | 6.88 | 6.84 | qfq | 9,504,400 | 65,228,660 | 0.00% |
| 2025-07-01 | 6.87 | 6.92 | 6.80 | 6.88 | 6.84 | qfq | 11,464,900 | 78,538,639 | 0.00% |
| 2025-06-30 | 6.90 | 6.90 | 6.84 | 6.88 | 6.84 | qfq | 11,045,900 | 75,847,582 | -0.29% |
| 2025-06-27 | 6.76 | 6.91 | 6.75 | 6.90 | 6.86 | qfq | 18,809,006 | 128,835,200 | 2.22% |
| 2025-06-26 | 6.77 | 6.84 | 6.75 | 6.75 | 6.71 | qfq | 13,144,900 | 89,306,960 | -0.59% |
| 2025-06-25 | 6.74 | 6.79 | 6.66 | 6.79 | 6.73 | qfq | 14,290,191 | 96,230,449 | 0.74% |
| 2025-06-24 | 6.55 | 6.77 | 6.54 | 6.74 | 6.68 | qfq | 15,295,602 | 102,519,813 | 2.74% |
| 2025-06-23 | 6.45 | 6.58 | 6.43 | 6.56 | 6.50 | qfq | 10,308,802 | 67,280,931 | 0.77% |
| 2025-06-20 | 6.57 | 6.65 | 6.49 | 6.51 | 6.45 | qfq | 10,944,902 | 71,686,538 | -1.06% |
| 2025-06-19 | 6.77 | 6.78 | 6.56 | 6.58 | 6.52 | qfq | 17,551,200 | 116,725,474 | -3.09% |
| 2025-06-18 | 6.77 | 6.81 | 6.68 | 6.79 | 6.73 | qfq | 17,431,876 | 117,453,148 | -0.15% |
| 2025-06-17 | 6.92 | 6.95 | 6.73 | 6.80 | 6.74 | qfq | 24,902,000 | 169,487,402 | -1.73% |
| 2025-06-16 | 6.90 | 6.96 | 6.79 | 6.92 | 6.86 | qfq | 33,311,400 | 229,965,348 | -2.40% |
| 2025-06-13 | 7.11 | 7.35 | 7.02 | 7.09 | 7.02 | qfq | 44,899,814 | 321,440,121 | -0.42% |
| 2025-06-12 | 6.93 | 7.23 | 6.90 | 7.12 | 7.05 | qfq | 38,668,112 | 275,161,390 | 2.59% |
| 2025-06-11 | 6.94 | 6.99 | 6.93 | 6.94 | 6.88 | qfq | 12,415,795 | 86,367,677 | 0.00% |
| 2025-06-10 | 7.03 | 7.08 | 6.87 | 6.94 | 6.88 | qfq | 13,057,000 | 90,964,967 | -1.42% |
| 2025-06-09 | 7.00 | 7.08 | 6.97 | 7.04 | 6.97 | qfq | 12,465,254 | 87,637,975 | 0.72% |
| 2025-06-06 | 6.96 | 7.02 | 6.92 | 6.99 | 6.92 | qfq | 12,175,557 | 84,880,701 | 0.00% |
| 2025-06-05 | 6.89 | 7.08 | 6.84 | 6.99 | 6.92 | qfq | 23,343,394 | 162,906,528 | 1.60% |
| 2025-06-04 | 6.85 | 6.93 | 6.84 | 6.88 | 6.82 | qfq | 10,385,402 | 71,566,883 | 0.73% |
| 2025-06-03 | 6.80 | 6.88 | 6.75 | 6.83 | 6.77 | qfq | 8,090,549 | 55,326,380 | 0.15% |
| 2025-05-30 | 6.97 | 6.99 | 6.81 | 6.82 | 6.76 | qfq | 13,539,147 | 92,939,007 | -2.29% |
| 2025-05-29 | 6.87 | 6.99 | 6.86 | 6.98 | 6.91 | qfq | 10,253,200 | 71,341,846 | 0.87% |
| 2025-05-28 | 6.99 | 7.02 | 6.88 | 6.92 | 6.86 | qfq | 11,052,728 | 76,551,212 | -1.14% |
| 2025-05-27 | 6.90 | 7.04 | 6.85 | 7.00 | 6.93 | qfq | 13,790,400 | 95,865,656 | 1.16% |
| 2025-05-26 | 6.82 | 6.95 | 6.80 | 6.92 | 6.86 | qfq | 9,334,600 | 64,317,889 | 1.47% |
| 2025-05-23 | 6.93 | 7.02 | 6.81 | 6.82 | 6.76 | qfq | 13,674,582 | 94,575,470 | -1.73% |
| 2025-05-22 | 7.01 | 7.06 | 6.93 | 6.94 | 6.88 | qfq | 10,836,082 | 75,631,002 | -1.56% |
| 2025-05-21 | 7.08 | 7.08 | 6.98 | 7.05 | 6.98 | qfq | 11,541,100 | 81,084,508 | -0.56% |
| 2025-05-20 | 7.12 | 7.14 | 7.03 | 7.09 | 7.02 | qfq | 14,272,629 | 100,823,519 | -0.56% |
| 2025-05-19 | 6.94 | 7.17 | 6.89 | 7.13 | 7.06 | qfq | 22,129,127 | 155,792,887 | 2.59% |
| 2025-05-16 | 6.93 | 7.02 | 6.91 | 6.95 | 6.89 | qfq | 16,086,200 | 112,189,073 | -0.57% |
| 2025-05-15 | 7.00 | 7.17 | 6.96 | 6.99 | 6.92 | qfq | 25,317,191 | 178,583,361 | -0.57% |
| 2025-05-14 | 6.94 | 7.12 | 6.93 | 7.03 | 6.96 | qfq | 22,900,000 | 161,489,734 | 1.30% |
| 2025-05-13 | 7.04 | 7.08 | 6.94 | 6.94 | 6.88 | qfq | 13,223,675 | 92,683,591 | -0.86% |
| 2025-05-12 | 6.98 | 7.05 | 6.96 | 7.00 | 6.93 | qfq | 12,669,200 | 88,623,767 | 1.16% |
| 2025-05-09 | 7.01 | 7.04 | 6.92 | 6.92 | 6.86 | qfq | 12,149,323 | 84,544,105 | -1.70% |
| 2025-05-08 | 6.89 | 7.07 | 6.88 | 7.04 | 6.97 | qfq | 17,220,907 | 120,691,153 | 1.59% |
| 2025-05-07 | 6.98 | 7.03 | 6.87 | 6.93 | 6.87 | qfq | 17,212,940 | 119,233,233 | 0.43% |
| 2025-05-06 | 6.76 | 6.93 | 6.76 | 6.90 | 6.84 | qfq | 17,503,250 | 119,890,012 | 2.83% |
| 2025-04-30 | 6.65 | 6.74 | 6.65 | 6.71 | 6.65 | qfq | 13,494,200 | 90,567,533 | 1.05% |
| 2025-04-29 | 6.59 | 6.70 | 6.55 | 6.64 | 6.58 | qfq | 13,670,871 | 90,868,259 | 2.00% |
| 2025-04-28 | 6.69 | 6.69 | 6.48 | 6.51 | 6.45 | qfq | 14,094,400 | 92,309,153 | -2.54% |
| 2025-04-25 | 6.59 | 6.76 | 6.59 | 6.68 | 6.62 | qfq | 18,367,320 | 123,026,980 | 1.52% |
| 2025-04-24 | 6.58 | 6.64 | 6.47 | 6.58 | 6.52 | qfq | 16,326,700 | 107,173,588 | -0.30% |
| 2025-04-23 | 6.54 | 6.63 | 6.52 | 6.60 | 6.54 | qfq | 14,417,100 | 94,867,557 | 1.38% |
| 2025-04-22 | 6.52 | 6.54 | 6.48 | 6.51 | 6.45 | qfq | 10,822,785 | 70,438,971 | -0.15% |
| 2025-04-21 | 6.40 | 6.52 | 6.36 | 6.52 | 6.46 | qfq | 12,246,480 | 79,315,849 | 1.72% |
| 2025-04-18 | 6.39 | 6.44 | 6.34 | 6.41 | 6.35 | qfq | 8,898,300 | 56,799,394 | 0.31% |
| 2025-04-17 | 6.32 | 6.48 | 6.30 | 6.39 | 6.33 | qfq | 14,414,486 | 92,566,678 | 0.31% |
| 2025-04-16 | 6.46 | 6.52 | 6.28 | 6.37 | 6.31 | qfq | 16,676,327 | 106,478,849 | -1.55% |
| 2025-04-15 | 6.64 | 6.65 | 6.45 | 6.47 | 6.41 | qfq | 23,140,100 | 150,738,464 | -2.71% |
| 2025-04-14 | 6.42 | 6.79 | 6.36 | 6.65 | 6.59 | qfq | 35,334,340 | 232,376,130 | 5.22% |
| 2025-04-11 | 6.20 | 6.40 | 6.18 | 6.32 | 6.26 | qfq | 15,636,957 | 98,629,140 | 1.12% |
| 2025-04-10 | 6.27 | 6.37 | 6.23 | 6.25 | 6.19 | qfq | 19,790,986 | 124,575,950 | 1.63% |
| 2025-04-09 | 5.93 | 6.19 | 5.62 | 6.15 | 6.09 | qfq | 29,373,900 | 174,328,439 | 1.15% |
| 2025-04-08 | 6.25 | 6.36 | 5.85 | 6.08 | 6.02 | qfq | 37,675,529 | 229,031,833 | -4.85% |
| 2025-04-07 | 6.66 | 6.66 | 6.39 | 6.39 | 6.33 | qfq | 19,428,300 | 125,129,425 | -10.00% |
| 2025-04-03 | 7.07 | 7.19 | 7.04 | 7.10 | 7.03 | qfq | 14,080,600 | 100,027,534 | -0.56% |
| 2025-04-02 | 7.06 | 7.21 | 7.03 | 7.14 | 7.07 | qfq | 13,598,298 | 97,218,019 | 1.13% |
| 2025-04-01 | 7.02 | 7.22 | 7.02 | 7.06 | 6.99 | qfq | 16,304,500 | 116,027,342 | 0.57% |
| 2025-03-31 | 7.15 | 7.19 | 6.90 | 7.02 | 6.95 | qfq | 23,982,700 | 168,602,471 | -3.04% |
| 2025-03-28 | 7.35 | 7.45 | 7.23 | 7.24 | 7.17 | qfq | 21,526,500 | 157,775,207 | -2.69% |
| 2025-03-27 | 7.44 | 7.52 | 7.32 | 7.44 | 7.37 | qfq | 23,352,301 | 173,453,057 | -0.80% |
| 2025-03-26 | 7.46 | 7.64 | 7.42 | 7.50 | 7.43 | qfq | 37,817,400 | 284,915,521 | 1.90% |
| 2025-03-25 | 7.12 | 7.40 | 7.12 | 7.36 | 7.29 | qfq | 27,154,700 | 197,192,733 | 3.23% |
| 2025-03-24 | 7.37 | 7.37 | 6.98 | 7.13 | 7.06 | qfq | 27,225,401 | 194,509,224 | -3.26% |
| 2025-03-21 | 7.45 | 7.52 | 7.32 | 7.37 | 7.30 | qfq | 18,652,800 | 138,314,036 | -1.73% |
| 2025-03-20 | 7.55 | 7.60 | 7.48 | 7.50 | 7.43 | qfq | 19,060,500 | 143,645,831 | -0.79% |
| 2025-03-19 | 7.58 | 7.68 | 7.49 | 7.56 | 7.49 | qfq | 21,956,045 | 166,039,481 | -0.53% |
| 2025-03-18 | 7.57 | 7.64 | 7.51 | 7.60 | 7.53 | qfq | 21,913,900 | 165,916,486 | 0.53% |
| 2025-03-17 | 7.55 | 7.65 | 7.51 | 7.56 | 7.49 | qfq | 26,224,198 | 198,839,905 | 0.93% |
| 2025-03-14 | 7.33 | 7.50 | 7.25 | 7.49 | 7.42 | qfq | 22,634,739 | 167,793,916 | 2.32% |
| 2025-03-13 | 7.41 | 7.43 | 7.21 | 7.32 | 7.25 | qfq | 18,975,500 | 138,715,958 | -1.35% |
| 2025-03-12 | 7.36 | 7.55 | 7.35 | 7.42 | 7.35 | qfq | 24,144,694 | 179,808,401 | 1.09% |
| 2025-03-11 | 7.20 | 7.34 | 7.17 | 7.34 | 7.27 | qfq | 16,641,709 | 120,651,475 | 0.41% |
| 2025-03-10 | 7.36 | 7.39 | 7.24 | 7.31 | 7.24 | qfq | 15,572,499 | 113,706,249 | -0.54% |
| 2025-03-07 | 7.53 | 7.54 | 7.29 | 7.35 | 7.28 | qfq | 25,239,113 | 186,853,453 | -2.91% |
| 2025-03-06 | 7.50 | 7.60 | 7.48 | 7.57 | 7.50 | qfq | 24,727,500 | 186,591,158 | 2.16% |
| 2025-03-05 | 7.34 | 7.42 | 7.20 | 7.41 | 7.34 | qfq | 22,808,986 | 166,909,385 | 0.95% |
| 2025-03-04 | 7.15 | 7.36 | 7.12 | 7.34 | 7.27 | qfq | 18,574,200 | 134,956,769 | 1.80% |
| 2025-03-03 | 7.36 | 7.42 | 7.16 | 7.21 | 7.14 | qfq | 22,875,386 | 167,153,298 | -0.96% |
| 2025-02-28 | 7.68 | 7.72 | 7.26 | 7.28 | 7.21 | qfq | 33,302,985 | 248,516,757 | -6.19% |
| 2025-02-27 | 7.90 | 7.95 | 7.60 | 7.76 | 7.69 | qfq | 33,054,064 | 256,565,842 | -1.77% |
| 2025-02-26 | 7.85 | 7.96 | 7.81 | 7.90 | 7.83 | qfq | 31,577,700 | 248,647,890 | 0.77% |
| 2025-02-25 | 7.91 | 7.99 | 7.77 | 7.84 | 7.77 | qfq | 36,308,450 | 285,582,709 | -1.75% |
| 2025-02-24 | 7.79 | 8.12 | 7.74 | 7.98 | 7.91 | qfq | 57,641,328 | 458,393,490 | 2.31% |
| 2025-02-21 | 7.62 | 7.84 | 7.54 | 7.80 | 7.73 | qfq | 29,676,003 | 228,503,605 | 1.83% |
| 2025-02-20 | 7.63 | 7.74 | 7.59 | 7.66 | 7.59 | qfq | 19,233,900 | 147,325,811 | 0.13% |
| 2025-02-19 | 7.52 | 7.66 | 7.49 | 7.65 | 7.58 | qfq | 22,286,500 | 169,519,439 | 2.14% |
| 2025-02-18 | 7.87 | 7.88 | 7.47 | 7.49 | 7.42 | qfq | 33,407,847 | 255,239,414 | -4.83% |
| 2025-02-17 | 7.76 | 7.94 | 7.75 | 7.87 | 7.80 | qfq | 29,200,834 | 229,241,448 | 1.42% |
| 2025-02-14 | 7.78 | 7.83 | 7.68 | 7.76 | 7.69 | qfq | 28,671,346 | 221,945,234 | -0.89% |
| 2025-02-13 | 7.96 | 7.96 | 7.80 | 7.83 | 7.76 | qfq | 34,656,446 | 272,671,604 | -2.25% |
| 2025-02-12 | 7.70 | 8.09 | 7.68 | 8.01 | 7.94 | qfq | 48,865,524 | 387,690,955 | 3.49% |
| 2025-02-11 | 7.80 | 7.84 | 7.70 | 7.74 | 7.67 | qfq | 32,335,200 | 250,652,155 | -1.02% |
| 2025-02-10 | 7.78 | 7.89 | 7.72 | 7.82 | 7.75 | qfq | 35,987,246 | 281,136,475 | 1.69% |
| 2025-02-07 | 7.62 | 7.80 | 7.57 | 7.69 | 7.62 | qfq | 48,274,660 | 372,104,602 | 1.05% |
| 2025-02-06 | 7.36 | 7.63 | 7.33 | 7.61 | 7.54 | qfq | 41,460,200 | 310,775,517 | 3.40% |
| 2025-02-05 | 7.45 | 7.50 | 7.30 | 7.36 | 7.29 | qfq | 34,752,317 | 255,815,758 | 0.14% |
| 2025-01-27 | 7.60 | 7.80 | 7.32 | 7.35 | 7.28 | qfq | 47,510,991 | 355,934,565 | 0.55% |
| 2025-01-24 | 7.25 | 7.43 | 7.20 | 7.31 | 7.24 | qfq | 34,393,938 | 250,675,823 | 1.67% |
| 2025-01-23 | 7.22 | 7.58 | 7.17 | 7.19 | 7.12 | qfq | 46,039,440 | 338,630,502 | 0.70% |
| 2025-01-22 | 7.17 | 7.25 | 7.10 | 7.14 | 7.07 | qfq | 25,469,500 | 182,825,952 | -0.83% |
| 2025-01-21 | 7.24 | 7.27 | 7.07 | 7.20 | 7.13 | qfq | 26,828,651 | 192,045,335 | 0.28% |
| 2025-01-20 | 7.09 | 7.25 | 7.00 | 7.18 | 7.11 | qfq | 35,578,451 | 254,631,540 | 2.13% |
| 2025-01-17 | 7.05 | 7.16 | 6.97 | 7.03 | 6.96 | qfq | 27,123,306 | 191,240,472 | -0.28% |
| 2025-01-16 | 6.98 | 7.12 | 6.88 | 7.05 | 6.98 | qfq | 35,595,800 | 249,511,130 | 1.88% |
| 2025-01-15 | 6.86 | 7.02 | 6.82 | 6.92 | 6.86 | qfq | 35,750,399 | 247,494,551 | 1.02% |
| 2025-01-14 | 6.60 | 6.87 | 6.53 | 6.85 | 6.79 | qfq | 37,940,999 | 255,568,969 | 5.06% |
| 2025-01-13 | 6.50 | 6.57 | 6.29 | 6.52 | 6.46 | qfq | 32,121,339 | 207,154,103 | -2.25% |
| 2025-01-10 | 7.06 | 7.11 | 6.67 | 6.67 | 6.61 | qfq | 47,424,800 | 325,769,278 | -5.79% |
| 2025-01-09 | 6.88 | 7.21 | 6.86 | 7.08 | 7.01 | qfq | 54,373,700 | 387,116,184 | 2.61% |
| 2025-01-08 | 7.03 | 7.08 | 6.67 | 6.90 | 6.84 | qfq | 48,193,081 | 332,005,578 | -2.68% |
| 2025-01-07 | 6.80 | 7.12 | 6.70 | 7.09 | 7.02 | qfq | 49,479,533 | 344,882,077 | 2.90% |
| 2025-01-06 | 6.81 | 7.19 | 6.58 | 6.89 | 6.83 | qfq | 51,330,300 | 354,667,376 | 0.73% |
| 2025-01-03 | 7.40 | 7.43 | 6.81 | 6.84 | 6.78 | qfq | 70,314,985 | 492,670,128 | -8.06% |
| 2025-01-02 | 7.93 | 8.00 | 7.35 | 7.44 | 7.37 | qfq | 86,210,584 | 657,926,470 | -8.94% |
| 2024-12-31 | 8.99 | 9.03 | 8.17 | 8.17 | 8.09 | qfq | 98,667,451 | 835,737,549 | -10.02% |
| 2024-12-30 | 9.07 | 9.26 | 8.72 | 9.08 | 9.00 | qfq | 146,966,502 | 1,314,342,989 | -1.84% |
| 2024-12-27 | 8.25 | 9.25 | 8.18 | 9.25 | 9.16 | qfq | 153,657,190 | 1,357,206,416 | 9.99% |
| 2024-12-26 | 8.23 | 8.68 | 8.23 | 8.41 | 8.33 | qfq | 115,584,505 | 976,983,853 | 2.44% |
| 2024-12-25 | 8.54 | 8.72 | 8.15 | 8.21 | 8.13 | qfq | 158,956,338 | 1,341,915,095 | -2.15% |
| 2024-12-24 | 7.61 | 8.39 | 7.54 | 8.39 | 8.31 | qfq | 118,636,106 | 977,697,433 | 9.96% |
| 2024-12-23 | 7.98 | 8.07 | 7.59 | 7.63 | 7.56 | qfq | 53,819,781 | 419,115,040 | -4.63% |
| 2024-12-20 | 7.60 | 8.42 | 7.57 | 8.00 | 7.93 | qfq | 82,693,594 | 664,736,558 | 4.58% |
| 2024-12-19 | 7.37 | 7.69 | 7.33 | 7.65 | 7.58 | qfq | 30,739,261 | 231,258,494 | 3.10% |
| 2024-12-18 | 7.40 | 7.58 | 7.27 | 7.42 | 7.35 | qfq | 23,034,200 | 171,534,536 | 0.00% |
| 2024-12-17 | 7.59 | 7.75 | 7.38 | 7.42 | 7.35 | qfq | 38,152,302 | 288,059,169 | -2.88% |
| 2024-12-16 | 7.55 | 7.87 | 7.54 | 7.64 | 7.57 | qfq | 45,964,486 | 355,545,654 | 1.06% |
| 2024-12-13 | 7.70 | 7.78 | 7.52 | 7.56 | 7.49 | qfq | 22,406,265 | 170,735,915 | -2.20% |
| 2024-12-12 | 7.63 | 7.85 | 7.61 | 7.73 | 7.66 | qfq | 28,548,708 | 219,980,810 | 1.31% |
| 2024-12-11 | 7.56 | 7.64 | 7.52 | 7.63 | 7.56 | qfq | 18,664,107 | 141,983,645 | 0.66% |
| 2024-12-10 | 7.79 | 7.80 | 7.55 | 7.58 | 7.51 | qfq | 26,282,965 | 201,274,406 | 0.00% |
| 2024-12-09 | 7.69 | 7.71 | 7.50 | 7.58 | 7.51 | qfq | 21,183,059 | 161,038,091 | -1.43% |
| 2024-12-06 | 7.66 | 7.72 | 7.55 | 7.69 | 7.62 | qfq | 23,882,190 | 182,653,134 | 0.26% |
| 2024-12-05 | 7.57 | 7.73 | 7.51 | 7.67 | 7.60 | qfq | 27,030,901 | 206,666,957 | 1.19% |
| 2024-12-04 | 7.90 | 7.93 | 7.54 | 7.58 | 7.51 | qfq | 42,419,501 | 326,846,441 | -4.05% |
| 2024-12-03 | 7.60 | 8.03 | 7.45 | 7.90 | 7.83 | qfq | 71,156,064 | 554,349,360 | 4.91% |
| 2024-12-02 | 7.37 | 7.55 | 7.35 | 7.53 | 7.46 | qfq | 26,471,142 | 197,669,217 | 2.59% |
| 2024-11-29 | 7.26 | 7.39 | 7.15 | 7.34 | 7.27 | qfq | 24,237,092 | 176,914,297 | 1.10% |
| 2024-11-28 | 7.20 | 7.33 | 7.17 | 7.26 | 7.19 | qfq | 20,846,501 | 151,901,530 | 0.83% |
| 2024-11-27 | 7.07 | 7.20 | 6.88 | 7.20 | 7.13 | qfq | 19,510,900 | 137,034,766 | 0.98% |
| 2024-11-26 | 7.09 | 7.38 | 7.07 | 7.13 | 7.06 | qfq | 21,951,485 | 158,959,473 | 0.56% |
| 2024-11-25 | 7.01 | 7.10 | 6.91 | 7.09 | 7.02 | qfq | 14,398,296 | 100,842,047 | 1.14% |
| 2024-11-22 | 7.25 | 7.38 | 7.00 | 7.01 | 6.94 | qfq | 21,433,304 | 154,842,477 | -3.58% |
| 2024-11-21 | 7.26 | 7.31 | 7.17 | 7.27 | 7.20 | qfq | 16,366,788 | 118,608,220 | -0.41% |
| 2024-11-20 | 7.10 | 7.38 | 7.06 | 7.30 | 7.23 | qfq | 21,870,700 | 158,563,233 | 2.82% |
| 2024-11-19 | 6.92 | 7.10 | 6.86 | 7.10 | 7.03 | qfq | 17,870,700 | 124,646,076 | 2.75% |
| 2024-11-18 | 7.07 | 7.14 | 6.82 | 6.91 | 6.85 | qfq | 25,061,074 | 175,124,059 | -1.85% |
| 2024-11-15 | 7.28 | 7.35 | 7.02 | 7.04 | 6.97 | qfq | 26,711,600 | 192,516,507 | -3.56% |
| 2024-11-14 | 7.59 | 7.63 | 7.26 | 7.30 | 7.23 | qfq | 23,538,367 | 174,506,372 | -3.82% |
| 2024-11-13 | 7.65 | 7.73 | 7.44 | 7.59 | 7.52 | qfq | 27,406,092 | 207,179,576 | -1.68% |
| 2024-11-12 | 7.80 | 7.98 | 7.60 | 7.72 | 7.65 | qfq | 48,861,877 | 380,114,090 | -1.53% |
| 2024-11-11 | 7.58 | 7.90 | 7.56 | 7.84 | 7.77 | qfq | 52,453,420 | 407,337,529 | 3.98% |
| 2024-11-08 | 7.56 | 7.69 | 7.46 | 7.54 | 7.47 | qfq | 40,518,300 | 307,556,907 | 0.67% |
| 2024-11-07 | 7.34 | 7.49 | 7.28 | 7.49 | 7.42 | qfq | 35,046,480 | 259,893,364 | 1.08% |
| 2024-11-06 | 7.51 | 7.56 | 7.35 | 7.41 | 7.34 | qfq | 40,872,623 | 304,758,081 | -0.94% |
| 2024-11-05 | 7.35 | 7.51 | 7.35 | 7.48 | 7.41 | qfq | 40,500,036 | 301,449,872 | 1.77% |
| 2024-11-04 | 7.20 | 7.42 | 7.18 | 7.35 | 7.28 | qfq | 31,682,563 | 232,242,967 | 1.80% |
| 2024-11-01 | 7.81 | 7.82 | 7.20 | 7.22 | 7.15 | qfq | 73,824,700 | 550,486,345 | -8.84% |
| 2024-10-31 | 7.93 | 8.06 | 7.66 | 7.92 | 7.85 | qfq | 79,574,642 | 626,980,796 | 0.76% |
| 2024-10-30 | 7.63 | 8.20 | 7.63 | 7.86 | 7.79 | qfq | 77,409,448 | 610,732,118 | 4.24% |
| 2024-10-29 | 8.53 | 8.53 | 7.53 | 7.54 | 7.47 | qfq | 131,962,481 | 1,054,790,078 | -3.33% |
| 2024-10-28 | 7.60 | 7.80 | 7.41 | 7.80 | 7.73 | qfq | 54,958,333 | 422,980,548 | 10.01% |
| 2024-10-25 | 7.08 | 7.26 | 7.04 | 7.09 | 7.02 | qfq | 52,755,484 | 376,251,497 | 0.14% |
| 2024-10-24 | 7.12 | 7.35 | 6.87 | 7.08 | 7.01 | qfq | 60,920,761 | 432,259,491 | -0.28% |
| 2024-10-23 | 6.92 | 7.19 | 6.86 | 7.10 | 7.03 | qfq | 61,319,299 | 432,822,112 | 2.75% |
| 2024-10-22 | 7.08 | 7.10 | 6.78 | 6.91 | 6.85 | qfq | 65,742,575 | 455,371,135 | 2.52% |
| 2024-10-21 | 6.55 | 6.77 | 6.51 | 6.74 | 6.68 | qfq | 44,284,210 | 295,182,291 | 4.98% |
| 2024-10-18 | 6.22 | 6.52 | 6.21 | 6.42 | 6.36 | qfq | 31,702,240 | 201,528,806 | 3.22% |
| 2024-10-17 | 6.29 | 6.40 | 6.22 | 6.22 | 6.16 | qfq | 21,033,219 | 132,739,181 | -1.11% |
| 2024-10-16 | 6.24 | 6.36 | 6.21 | 6.29 | 6.23 | qfq | 18,808,804 | 118,209,702 | -0.63% |
| 2024-10-15 | 6.44 | 6.55 | 6.32 | 6.33 | 6.27 | qfq | 23,746,586 | 152,905,692 | -1.71% |
| 2024-10-14 | 6.33 | 6.47 | 6.24 | 6.44 | 6.38 | qfq | 23,270,579 | 148,162,834 | 2.71% |
| 2024-10-11 | 6.56 | 6.57 | 6.20 | 6.27 | 6.21 | qfq | 27,388,805 | 174,021,278 | -4.27% |
| 2024-10-10 | 6.63 | 6.80 | 6.47 | 6.55 | 6.49 | qfq | 35,518,656 | 235,840,967 | -1.36% |
| 2024-10-09 | 7.20 | 7.20 | 6.64 | 6.64 | 6.58 | qfq | 59,264,842 | 407,962,263 | -10.03% |
| 2024-10-08 | 7.38 | 7.38 | 6.90 | 7.38 | 7.31 | qfq | 77,940,775 | 563,567,801 | 9.99% |
| 2024-09-30 | 6.42 | 6.71 | 6.29 | 6.71 | 6.65 | qfq | 55,622,018 | 364,575,954 | 10.00% |
| 2024-09-27 | 5.99 | 6.21 | 5.90 | 6.10 | 6.04 | qfq | 37,299,434 | 225,522,707 | 4.27% |
| 2024-09-26 | 5.67 | 5.86 | 5.65 | 5.85 | 5.80 | qfq | 25,048,935 | 144,075,760 | 2.99% |
| 2024-09-25 | 5.63 | 5.89 | 5.63 | 5.68 | 5.61 | qfq | 31,089,981 | 178,743,556 | 1.43% |
| 2024-09-24 | 5.42 | 5.62 | 5.39 | 5.60 | 5.53 | qfq | 25,073,412 | 138,417,954 | 3.51% |
| 2024-09-23 | 5.33 | 5.42 | 5.31 | 5.41 | 5.34 | qfq | 12,499,989 | 67,285,365 | 1.50% |
| 2024-09-20 | 5.33 | 5.37 | 5.25 | 5.33 | 5.26 | qfq | 10,575,700 | 56,177,133 | 0.76% |
| 2024-09-19 | 5.16 | 5.32 | 5.15 | 5.29 | 5.22 | qfq | 13,722,561 | 72,268,006 | 2.92% |
| 2024-09-18 | 5.23 | 5.24 | 5.08 | 5.14 | 5.07 | qfq | 9,985,800 | 51,243,003 | -1.53% |
| 2024-09-13 | 5.32 | 5.35 | 5.21 | 5.22 | 5.15 | qfq | 11,252,700 | 59,335,665 | -2.06% |
| 2024-09-12 | 5.31 | 5.39 | 5.30 | 5.33 | 5.26 | qfq | 9,213,203 | 49,297,270 | 0.57% |
| 2024-09-11 | 5.36 | 5.36 | 5.27 | 5.30 | 5.23 | qfq | 9,221,501 | 48,985,427 | -1.67% |
| 2024-09-10 | 5.30 | 5.41 | 5.23 | 5.39 | 5.32 | qfq | 12,919,297 | 68,787,573 | 1.70% |
| 2024-09-09 | 5.26 | 5.32 | 5.20 | 5.30 | 5.23 | qfq | 7,741,200 | 40,826,079 | 0.00% |
| 2024-09-06 | 5.38 | 5.40 | 5.28 | 5.30 | 5.23 | qfq | 9,865,200 | 52,544,653 | -1.67% |
| 2024-09-05 | 5.31 | 5.40 | 5.31 | 5.39 | 5.32 | qfq | 10,582,900 | 56,814,198 | 1.32% |
| 2024-09-04 | 5.31 | 5.37 | 5.29 | 5.32 | 5.25 | qfq | 9,886,000 | 52,756,109 | -0.56% |
| 2024-09-03 | 5.27 | 5.38 | 5.27 | 5.35 | 5.28 | qfq | 10,019,256 | 53,417,302 | 1.13% |
| 2024-09-02 | 5.45 | 5.48 | 5.28 | 5.29 | 5.22 | qfq | 15,941,020 | 85,628,638 | -3.47% |
| 2024-08-30 | 5.33 | 5.54 | 5.32 | 5.48 | 5.41 | qfq | 22,893,797 | 125,019,971 | 3.20% |
| 2024-08-29 | 5.20 | 5.34 | 5.18 | 5.31 | 5.24 | qfq | 14,758,258 | 78,030,514 | 2.12% |
| 2024-08-28 | 5.19 | 5.27 | 5.09 | 5.20 | 5.13 | qfq | 13,533,400 | 69,994,307 | -0.76% |
| 2024-08-27 | 5.39 | 5.42 | 5.22 | 5.24 | 5.17 | qfq | 17,795,742 | 94,414,269 | -3.14% |
| 2024-08-26 | 5.34 | 5.52 | 5.28 | 5.41 | 5.34 | qfq | 16,816,258 | 91,157,070 | 0.93% |
| 2024-08-23 | 5.39 | 5.53 | 5.36 | 5.36 | 5.29 | qfq | 19,740,136 | 107,052,689 | -2.01% |
| 2024-08-22 | 5.69 | 5.77 | 5.40 | 5.47 | 5.40 | qfq | 30,807,789 | 171,359,528 | -4.54% |
| 2024-08-21 | 5.58 | 5.80 | 5.55 | 5.73 | 5.66 | qfq | 42,209,940 | 240,620,356 | 1.06% |
| 2024-08-20 | 5.43 | 5.92 | 5.26 | 5.67 | 5.60 | qfq | 45,549,110 | 255,372,611 | 4.42% |
| 2024-08-19 | 5.38 | 5.49 | 5.35 | 5.43 | 5.36 | qfq | 9,293,340 | 50,460,734 | 0.18% |
| 2024-08-16 | 5.43 | 5.51 | 5.41 | 5.42 | 5.35 | qfq | 10,688,700 | 58,365,902 | -0.18% |
| 2024-08-15 | 5.35 | 5.46 | 5.31 | 5.43 | 5.36 | qfq | 11,781,563 | 63,680,252 | 1.12% |
| 2024-08-14 | 5.38 | 5.42 | 5.34 | 5.37 | 5.30 | qfq | 6,839,550 | 36,749,389 | -0.19% |
| 2024-08-13 | 5.37 | 5.40 | 5.31 | 5.38 | 5.31 | qfq | 7,588,310 | 40,623,714 | 0.19% |
| 2024-08-12 | 5.43 | 5.46 | 5.35 | 5.37 | 5.30 | qfq | 9,446,218 | 50,977,920 | -1.83% |
| 2024-08-09 | 5.59 | 5.61 | 5.46 | 5.47 | 5.40 | qfq | 9,715,900 | 53,790,203 | -1.26% |
| 2024-08-08 | 5.53 | 5.58 | 5.44 | 5.54 | 5.47 | qfq | 11,530,820 | 63,628,751 | -0.18% |
| 2024-08-07 | 5.52 | 5.61 | 5.49 | 5.55 | 5.48 | qfq | 10,896,998 | 60,581,776 | 0.54% |
| 2024-08-06 | 5.47 | 5.52 | 5.43 | 5.52 | 5.45 | qfq | 10,226,799 | 55,999,624 | 1.85% |
| 2024-08-05 | 5.57 | 5.68 | 5.41 | 5.42 | 5.35 | qfq | 18,109,299 | 100,259,841 | -3.90% |
| 2024-08-02 | 5.68 | 5.73 | 5.62 | 5.64 | 5.57 | qfq | 12,333,900 | 70,028,076 | -1.74% |
| 2024-08-01 | 5.74 | 5.79 | 5.70 | 5.74 | 5.67 | qfq | 16,684,077 | 95,745,264 | 0.00% |
| 2024-07-31 | 5.47 | 5.78 | 5.47 | 5.74 | 5.67 | qfq | 24,741,523 | 140,389,813 | 4.74% |
| 2024-07-30 | 5.39 | 5.49 | 5.37 | 5.48 | 5.41 | qfq | 10,169,886 | 55,359,165 | 1.11% |
| 2024-07-29 | 5.45 | 5.47 | 5.35 | 5.42 | 5.35 | qfq | 8,100,352 | 43,900,539 | 0.18% |
| 2024-07-26 | 5.30 | 5.44 | 5.30 | 5.41 | 5.34 | qfq | 10,501,471 | 56,719,093 | 1.88% |
| 2024-07-25 | 5.27 | 5.39 | 5.23 | 5.31 | 5.24 | qfq | 10,551,800 | 55,925,197 | 0.00% |
| 2024-07-24 | 5.38 | 5.46 | 5.30 | 5.31 | 5.24 | qfq | 12,040,900 | 64,540,324 | -1.85% |
| 2024-07-23 | 5.52 | 5.57 | 5.41 | 5.41 | 5.34 | qfq | 16,856,265 | 92,750,073 | -3.22% |
| 2024-07-22 | 5.47 | 5.68 | 5.47 | 5.59 | 5.52 | qfq | 20,311,394 | 113,697,174 | 2.01% |
| 2024-07-19 | 5.37 | 5.50 | 5.34 | 5.48 | 5.41 | qfq | 14,608,800 | 79,333,653 | 1.48% |
| 2024-07-18 | 5.41 | 5.44 | 5.28 | 5.40 | 5.33 | qfq | 14,735,665 | 78,887,243 | -1.10% |
| 2024-07-17 | 5.55 | 5.60 | 5.46 | 5.46 | 5.39 | qfq | 12,483,521 | 68,722,079 | -2.15% |
| 2024-07-16 | 5.55 | 5.61 | 5.49 | 5.58 | 5.51 | qfq | 12,893,408 | 71,486,849 | -0.36% |
| 2024-07-15 | 5.70 | 5.73 | 5.57 | 5.60 | 5.53 | qfq | 16,595,832 | 93,345,394 | -3.11% |
| 2024-07-12 | 5.87 | 5.92 | 5.70 | 5.78 | 5.71 | qfq | 29,638,964 | 171,029,899 | 2.48% |
| 2024-07-11 | 5.56 | 5.65 | 5.53 | 5.64 | 5.57 | qfq | 19,922,800 | 111,305,443 | 3.49% |
| 2024-07-10 | 5.50 | 5.57 | 5.44 | 5.45 | 5.38 | qfq | 12,292,555 | 67,614,770 | -1.45% |
| 2024-07-09 | 5.41 | 5.55 | 5.32 | 5.53 | 5.46 | qfq | 16,042,850 | 87,564,476 | 2.22% |
| 2024-07-08 | 5.60 | 5.65 | 5.40 | 5.41 | 5.34 | qfq | 11,742,750 | 64,302,999 | -3.91% |
| 2024-07-05 | 5.53 | 5.67 | 5.44 | 5.63 | 5.56 | qfq | 12,526,471 | 69,873,583 | 1.62% |
| 2024-07-04 | 5.69 | 5.72 | 5.52 | 5.54 | 5.47 | qfq | 12,211,129 | 68,394,340 | -2.64% |
| 2024-07-03 | 5.74 | 5.78 | 5.68 | 5.69 | 5.60 | qfq | 8,685,214 | 49,698,397 | -1.04% |
| 2024-07-02 | 5.80 | 5.84 | 5.73 | 5.75 | 5.66 | qfq | 12,927,107 | 74,868,874 | -0.86% |
| 2024-07-01 | 5.72 | 5.82 | 5.61 | 5.80 | 5.71 | qfq | 13,786,876 | 78,705,318 | 1.40% |
| 2024-06-28 | 5.69 | 5.83 | 5.67 | 5.72 | 5.63 | qfq | 13,675,410 | 78,871,485 | 0.35% |
| 2024-06-27 | 5.83 | 5.85 | 5.70 | 5.70 | 5.61 | qfq | 12,536,900 | 72,531,372 | -2.73% |
| 2024-06-26 | 5.66 | 5.89 | 5.59 | 5.86 | 5.76 | qfq | 22,581,222 | 129,664,614 | 3.17% |
| 2024-06-25 | 5.83 | 5.90 | 5.66 | 5.68 | 5.59 | qfq | 23,866,215 | 137,264,873 | -3.40% |
| 2024-06-24 | 6.29 | 6.35 | 5.85 | 5.88 | 5.78 | qfq | 43,732,040 | 261,425,050 | -9.54% |
| 2024-06-21 | 6.36 | 6.60 | 6.28 | 6.50 | 6.39 | qfq | 17,029,100 | 109,708,579 | 1.40% |
| 2024-06-20 | 6.69 | 6.74 | 6.40 | 6.41 | 6.31 | qfq | 16,437,736 | 107,234,389 | -3.90% |
| 2024-06-19 | 6.82 | 6.83 | 6.66 | 6.67 | 6.56 | qfq | 16,382,207 | 109,874,601 | -2.06% |
| 2024-06-18 | 6.61 | 6.97 | 6.61 | 6.81 | 6.70 | qfq | 28,566,775 | 194,984,610 | 2.41% |
| 2024-06-17 | 6.70 | 6.76 | 6.63 | 6.65 | 6.54 | qfq | 25,072,112 | 167,211,601 | -2.35% |
| 2024-06-14 | 6.38 | 7.05 | 6.35 | 6.81 | 6.70 | qfq | 48,883,234 | 330,259,370 | 6.07% |
| 2024-06-13 | 6.52 | 6.54 | 6.38 | 6.42 | 6.32 | qfq | 12,776,367 | 82,302,983 | -1.38% |
| 2024-06-12 | 6.34 | 6.52 | 6.33 | 6.51 | 6.40 | qfq | 12,134,507 | 78,335,854 | 2.36% |
| 2024-06-11 | 6.36 | 6.39 | 6.24 | 6.36 | 6.26 | qfq | 10,107,420 | 63,918,540 | -0.31% |
| 2024-06-07 | 6.30 | 6.39 | 6.23 | 6.38 | 6.28 | qfq | 13,231,701 | 83,764,030 | 1.92% |
| 2024-06-06 | 6.55 | 6.62 | 6.18 | 6.26 | 6.16 | qfq | 23,200,012 | 146,927,777 | -4.72% |
| 2024-06-05 | 6.66 | 6.70 | 6.55 | 6.57 | 6.46 | qfq | 9,106,900 | 60,313,035 | -1.79% |
| 2024-06-04 | 6.72 | 6.74 | 6.56 | 6.69 | 6.58 | qfq | 11,338,690 | 75,373,211 | -0.89% |
| 2024-06-03 | 6.86 | 6.91 | 6.68 | 6.75 | 6.64 | qfq | 13,412,990 | 91,119,144 | -1.60% |
| 2024-05-31 | 6.79 | 6.96 | 6.76 | 6.86 | 6.75 | qfq | 11,345,500 | 77,999,448 | 1.03% |
| 2024-05-30 | 6.85 | 6.88 | 6.75 | 6.79 | 6.68 | qfq | 11,822,017 | 80,275,691 | -1.59% |
| 2024-05-29 | 6.85 | 7.04 | 6.82 | 6.90 | 6.79 | qfq | 14,525,304 | 100,650,772 | 0.73% |
| 2024-05-28 | 6.95 | 7.03 | 6.85 | 6.85 | 6.74 | qfq | 12,299,600 | 85,015,363 | -1.72% |
| 2024-05-27 | 6.93 | 7.02 | 6.76 | 6.97 | 6.86 | qfq | 14,387,174 | 98,548,354 | 0.58% |
| 2024-05-24 | 7.04 | 7.16 | 6.93 | 6.93 | 6.82 | qfq | 18,493,202 | 130,056,418 | -1.28% |
| 2024-05-23 | 7.31 | 7.31 | 7.02 | 7.02 | 6.91 | qfq | 18,545,880 | 131,466,572 | -2.90% |
| 2024-05-22 | 7.16 | 7.25 | 7.14 | 7.23 | 7.11 | qfq | 14,587,855 | 104,919,312 | 0.42% |
| 2024-05-21 | 7.27 | 7.31 | 7.15 | 7.20 | 7.08 | qfq | 17,185,679 | 123,815,590 | -1.50% |
| 2024-05-20 | 7.42 | 7.43 | 7.28 | 7.31 | 7.19 | qfq | 27,832,127 | 204,344,834 | -1.88% |
| 2024-05-17 | 7.20 | 7.45 | 7.12 | 7.45 | 7.33 | qfq | 34,261,975 | 251,958,282 | 2.48% |
| 2024-05-16 | 7.15 | 7.34 | 7.15 | 7.27 | 7.15 | qfq | 29,472,330 | 214,380,026 | 2.54% |
| 2024-05-15 | 7.07 | 7.25 | 7.00 | 7.09 | 6.97 | qfq | 17,724,200 | 126,534,425 | 0.28% |
| 2024-05-14 | 7.07 | 7.17 | 7.00 | 7.07 | 6.95 | qfq | 14,039,152 | 99,344,113 | 1.29% |
| 2024-05-13 | 7.09 | 7.11 | 6.92 | 6.98 | 6.87 | qfq | 15,547,844 | 109,030,960 | -2.79% |
| 2024-05-10 | 7.38 | 7.38 | 7.13 | 7.18 | 7.06 | qfq | 18,447,674 | 132,696,838 | -1.91% |
| 2024-05-09 | 7.27 | 7.37 | 7.27 | 7.32 | 7.20 | qfq | 14,074,474 | 103,332,440 | 0.83% |
| 2024-05-08 | 7.44 | 7.44 | 7.25 | 7.26 | 7.14 | qfq | 18,288,989 | 133,891,323 | -2.81% |
| 2024-05-07 | 7.50 | 7.59 | 7.40 | 7.47 | 7.35 | qfq | 21,062,974 | 157,768,353 | -1.19% |
| 2024-05-06 | 7.65 | 7.69 | 7.46 | 7.56 | 7.44 | qfq | 26,066,552 | 196,839,867 | 0.80% |
| 2024-04-30 | 7.47 | 7.60 | 7.29 | 7.50 | 7.38 | qfq | 32,098,614 | 239,202,764 | 1.76% |
| 2024-04-29 | 7.20 | 7.38 | 7.20 | 7.37 | 7.25 | qfq | 20,636,748 | 151,227,646 | 2.08% |
| 2024-04-26 | 7.02 | 7.27 | 6.98 | 7.22 | 7.10 | qfq | 26,401,775 | 189,176,463 | 3.44% |
| 2024-04-25 | 6.98 | 7.08 | 6.96 | 6.98 | 6.87 | qfq | 18,786,881 | 131,698,970 | -0.99% |
| 2024-04-24 | 6.75 | 7.08 | 6.71 | 7.05 | 6.94 | qfq | 24,934,867 | 173,388,701 | 4.75% |
| 2024-04-23 | 6.76 | 6.84 | 6.70 | 6.73 | 6.62 | qfq | 12,970,158 | 87,687,734 | 0.15% |
| 2024-04-22 | 6.70 | 6.81 | 6.58 | 6.72 | 6.61 | qfq | 15,026,638 | 100,928,185 | -1.90% |
| 2024-04-19 | 6.91 | 6.94 | 6.78 | 6.85 | 6.74 | qfq | 14,666,735 | 100,478,687 | -1.15% |
| 2024-04-18 | 6.97 | 7.07 | 6.83 | 6.93 | 6.82 | qfq | 21,440,814 | 149,020,107 | -0.72% |
| 2024-04-17 | 6.56 | 7.00 | 6.56 | 6.98 | 6.87 | qfq | 29,937,975 | 205,966,656 | 8.22% |
| 2024-04-16 | 6.92 | 6.96 | 6.41 | 6.45 | 6.35 | qfq | 25,789,837 | 170,103,787 | -7.59% |
| 2024-04-15 | 7.25 | 7.31 | 6.81 | 6.98 | 6.87 | qfq | 31,125,306 | 218,698,126 | -4.51% |
| 2024-04-12 | 7.21 | 7.49 | 7.20 | 7.31 | 7.19 | qfq | 27,403,735 | 201,193,682 | 1.39% |
| 2024-04-11 | 7.17 | 7.30 | 7.13 | 7.21 | 7.09 | qfq | 15,395,241 | 111,393,545 | 0.28% |
| 2024-04-10 | 7.40 | 7.41 | 7.10 | 7.19 | 7.07 | qfq | 17,183,677 | 124,001,738 | -2.57% |
| 2024-04-09 | 7.38 | 7.45 | 7.31 | 7.38 | 7.26 | qfq | 15,891,470 | 117,105,461 | 0.82% |
| 2024-04-08 | 7.49 | 7.53 | 7.30 | 7.32 | 7.20 | qfq | 20,615,838 | 152,390,578 | -2.27% |
| 2024-04-03 | 7.69 | 7.70 | 7.42 | 7.49 | 7.37 | qfq | 24,307,974 | 182,389,944 | -2.85% |
| 2024-04-02 | 7.94 | 8.02 | 7.65 | 7.71 | 7.58 | qfq | 31,978,679 | 248,687,781 | -3.26% |
| 2024-04-01 | 7.77 | 7.99 | 7.77 | 7.97 | 7.84 | qfq | 25,230,702 | 199,826,926 | 2.57% |
| 2024-03-29 | 7.71 | 7.80 | 7.56 | 7.77 | 7.64 | qfq | 22,240,391 | 170,735,852 | 0.39% |
| 2024-03-28 | 7.51 | 7.84 | 7.45 | 7.74 | 7.61 | qfq | 34,455,791 | 265,253,602 | 3.06% |
| 2024-03-27 | 8.07 | 8.13 | 7.50 | 7.51 | 7.39 | qfq | 46,072,199 | 354,969,539 | -7.97% |
| 2024-03-26 | 8.39 | 8.59 | 8.06 | 8.16 | 8.03 | qfq | 37,477,007 | 309,744,199 | -3.77% |
| 2024-03-25 | 8.79 | 8.89 | 8.42 | 8.48 | 8.34 | qfq | 44,849,200 | 389,119,840 | -4.18% |
| 2024-03-22 | 8.93 | 9.11 | 8.79 | 8.85 | 8.71 | qfq | 47,113,773 | 421,314,202 | -1.67% |
| 2024-03-21 | 9.10 | 9.33 | 8.93 | 9.00 | 8.85 | qfq | 65,561,578 | 602,006,461 | -1.32% |
| 2024-03-20 | 9.11 | 9.30 | 9.00 | 9.12 | 8.97 | qfq | 53,059,835 | 485,292,712 | -0.55% |
| 2024-03-19 | 9.23 | 9.36 | 9.09 | 9.17 | 9.02 | qfq | 63,110,196 | 580,992,837 | -2.13% |
| 2024-03-18 | 9.16 | 9.43 | 9.13 | 9.37 | 9.22 | qfq | 81,765,329 | 762,128,374 | 2.18% |
| 2024-03-15 | 8.89 | 9.25 | 8.79 | 9.17 | 9.02 | qfq | 80,490,651 | 726,778,506 | 1.33% |
| 2024-03-14 | 8.75 | 9.60 | 8.68 | 9.05 | 8.90 | qfq | 101,732,284 | 925,774,541 | 1.91% |
| 2024-03-13 | 9.15 | 9.26 | 8.82 | 8.88 | 8.74 | qfq | 62,554,965 | 559,662,715 | -1.44% |
| 2024-03-12 | 8.80 | 9.29 | 8.80 | 9.01 | 8.86 | qfq | 87,732,584 | 795,613,542 | 2.39% |
| 2024-03-11 | 8.69 | 8.80 | 8.55 | 8.80 | 8.66 | qfq | 60,401,542 | 523,502,030 | -0.79% |
| 2024-03-08 | 8.81 | 8.90 | 8.60 | 8.87 | 8.73 | qfq | 52,584,689 | 462,763,105 | 2.42% |
| 2024-03-07 | 8.90 | 9.07 | 8.55 | 8.66 | 8.52 | qfq | 66,459,692 | 586,449,761 | -2.70% |
| 2024-03-06 | 8.60 | 9.10 | 8.54 | 8.90 | 8.76 | qfq | 74,464,884 | 658,147,991 | 2.30% |
| 2024-03-05 | 8.87 | 9.14 | 8.65 | 8.70 | 8.56 | qfq | 85,767,878 | 761,244,017 | -1.92% |
| 2024-03-04 | 9.03 | 9.16 | 8.70 | 8.87 | 8.73 | qfq | 76,396,404 | 681,695,577 | -0.11% |
| 2024-03-01 | 8.60 | 8.94 | 8.50 | 8.88 | 8.74 | qfq | 67,046,924 | 588,126,310 | 3.26% |
| 2024-02-29 | 8.00 | 8.65 | 8.00 | 8.60 | 8.46 | qfq | 64,457,533 | 546,139,437 | 5.01% |
| 2024-02-28 | 9.08 | 9.17 | 8.19 | 8.19 | 8.06 | qfq | 94,220,106 | 827,095,767 | -10.00% |
| 2024-02-27 | 8.80 | 9.22 | 8.40 | 9.10 | 8.95 | qfq | 114,929,626 | 1,019,606,480 | 2.59% |
| 2024-02-26 | 8.02 | 8.87 | 8.02 | 8.87 | 8.73 | qfq | 72,197,907 | 608,540,367 | 10.05% |
| 2024-02-23 | 7.85 | 8.29 | 7.72 | 8.06 | 7.93 | qfq | 72,659,193 | 585,818,515 | 3.60% |
| 2024-02-22 | 7.66 | 7.83 | 7.57 | 7.78 | 7.65 | qfq | 56,033,932 | 433,163,651 | 3.60% |
| 2024-02-21 | 7.53 | 7.72 | 7.40 | 7.51 | 7.39 | qfq | 57,392,875 | 434,283,311 | -1.70% |
| 2024-02-20 | 7.56 | 7.71 | 7.40 | 7.64 | 7.52 | qfq | 58,544,092 | 443,077,524 | 0.39% |
| 2024-02-19 | 7.17 | 7.61 | 7.11 | 7.61 | 7.49 | qfq | 60,686,905 | 451,029,988 | 9.97% |
| 2024-02-08 | 6.45 | 6.93 | 6.45 | 6.92 | 6.81 | qfq | 41,873,024 | 281,597,024 | 7.62% |
| 2024-02-07 | 6.62 | 6.80 | 6.41 | 6.43 | 6.33 | qfq | 39,939,232 | 263,556,258 | -2.72% |
| 2024-02-06 | 6.00 | 6.74 | 5.77 | 6.61 | 6.50 | qfq | 47,441,975 | 301,214,462 | 5.76% |
| 2024-02-05 | 6.78 | 6.92 | 6.11 | 6.25 | 6.15 | qfq | 47,243,591 | 306,503,715 | -7.82% |
| 2024-02-02 | 7.12 | 7.27 | 6.50 | 6.78 | 6.67 | qfq | 56,070,796 | 388,207,009 | -4.78% |
| 2024-02-01 | 6.45 | 7.12 | 6.45 | 7.12 | 7.00 | qfq | 35,405,292 | 240,435,374 | 10.05% |
| 2024-01-31 | 6.92 | 6.98 | 6.40 | 6.47 | 6.36 | qfq | 42,550,616 | 284,016,255 | -7.97% |
| 2024-01-30 | 7.36 | 7.55 | 6.99 | 7.03 | 6.92 | qfq | 46,541,410 | 337,551,192 | -7.62% |
| 2024-01-29 | 8.44 | 8.49 | 7.61 | 7.61 | 7.49 | qfq | 69,692,165 | 545,320,659 | -10.05% |
| 2024-01-26 | 8.73 | 8.94 | 8.43 | 8.46 | 8.32 | qfq | 93,501,265 | 811,315,250 | -5.05% |
| 2024-01-25 | 8.57 | 9.36 | 8.42 | 8.91 | 8.76 | qfq | 137,799,323 | 1,230,258,415 | 3.85% |
| 2024-01-24 | 9.02 | 9.02 | 8.41 | 8.58 | 8.44 | qfq | 123,541,024 | 1,084,452,947 | 4.63% |
| 2024-01-23 | 7.45 | 8.20 | 7.45 | 8.20 | 8.07 | qfq | 24,258,923 | 194,234,006 | 10.07% |
| 2024-01-22 | 7.85 | 7.93 | 7.35 | 7.45 | 7.33 | qfq | 31,732,735 | 244,517,712 | -1.59% |
| 2024-01-19 | 7.65 | 7.76 | 7.56 | 7.57 | 7.45 | qfq | 22,700,222 | 173,838,488 | -1.69% |
| 2024-01-18 | 7.30 | 7.75 | 7.18 | 7.70 | 7.57 | qfq | 38,911,431 | 292,855,549 | 4.76% |
| 2024-01-17 | 7.45 | 7.55 | 7.35 | 7.35 | 7.23 | qfq | 13,194,900 | 98,464,621 | -1.08% |
| 2024-01-16 | 7.50 | 7.52 | 7.28 | 7.43 | 7.31 | qfq | 12,651,824 | 93,386,614 | -0.80% |
| 2024-01-15 | 7.38 | 7.58 | 7.33 | 7.49 | 7.37 | qfq | 12,450,207 | 92,914,122 | 1.22% |
| 2024-01-12 | 7.60 | 7.61 | 7.38 | 7.40 | 7.28 | qfq | 15,337,868 | 114,640,600 | -2.76% |
| 2024-01-11 | 7.41 | 7.64 | 7.37 | 7.61 | 7.49 | qfq | 18,944,578 | 143,330,151 | 2.56% |
| 2024-01-10 | 7.52 | 7.71 | 7.42 | 7.42 | 7.30 | qfq | 11,695,300 | 87,710,995 | -1.85% |
| 2024-01-09 | 7.63 | 7.77 | 7.51 | 7.56 | 7.44 | qfq | 15,275,915 | 116,633,841 | -1.95% |
| 2024-01-08 | 7.62 | 7.94 | 7.47 | 7.71 | 7.58 | qfq | 22,593,246 | 173,376,711 | 0.92% |
| 2024-01-05 | 7.87 | 7.87 | 7.60 | 7.64 | 7.52 | qfq | 14,489,249 | 111,831,382 | -2.80% |
| 2024-01-04 | 8.00 | 8.00 | 7.84 | 7.86 | 7.73 | qfq | 14,653,691 | 115,733,392 | -1.38% |
| 2024-01-03 | 8.06 | 8.09 | 7.87 | 7.97 | 7.84 | qfq | 17,826,818 | 142,141,855 | -1.24% |
| 2024-01-02 | 8.20 | 8.20 | 8.03 | 8.07 | 7.94 | qfq | 17,555,176 | 141,921,225 | -0.37% |
| 2023-12-29 | 8.00 | 8.13 | 7.93 | 8.10 | 7.97 | qfq | 22,732,403 | 183,216,671 | 2.40% |
| 2023-12-28 | 7.79 | 7.97 | 7.68 | 7.91 | 7.78 | qfq | 21,479,796 | 168,948,217 | 1.41% |
| 2023-12-27 | 7.70 | 7.86 | 7.67 | 7.80 | 7.67 | qfq | 12,974,961 | 100,653,398 | 1.30% |
| 2023-12-26 | 8.00 | 8.00 | 7.68 | 7.70 | 7.57 | qfq | 18,623,876 | 144,927,516 | -3.39% |
| 2023-12-25 | 8.02 | 8.10 | 7.93 | 7.97 | 7.84 | qfq | 13,589,705 | 108,889,986 | -0.87% |
| 2023-12-22 | 8.41 | 8.44 | 8.01 | 8.04 | 7.91 | qfq | 24,233,714 | 198,944,246 | -4.40% |
| 2023-12-21 | 8.27 | 8.51 | 8.12 | 8.41 | 8.27 | qfq | 21,888,064 | 182,013,898 | 0.96% |
| 2023-12-20 | 8.66 | 8.67 | 8.32 | 8.33 | 8.19 | qfq | 22,067,189 | 186,164,441 | -3.36% |
| 2023-12-19 | 8.56 | 8.72 | 8.54 | 8.62 | 8.48 | qfq | 21,315,071 | 183,310,133 | -0.23% |
| 2023-12-18 | 9.00 | 9.00 | 8.60 | 8.64 | 8.50 | qfq | 30,254,238 | 265,341,364 | -4.00% |
| 2023-12-15 | 9.25 | 9.26 | 8.90 | 9.00 | 8.85 | qfq | 38,351,605 | 346,649,659 | -2.70% |
| 2023-12-14 | 9.32 | 9.37 | 9.16 | 9.25 | 9.10 | qfq | 49,757,983 | 461,119,540 | -0.11% |
| 2023-12-13 | 9.30 | 9.42 | 9.22 | 9.26 | 9.11 | qfq | 56,794,413 | 528,958,703 | 0.22% |
| 2023-12-12 | 9.16 | 9.30 | 9.05 | 9.24 | 9.09 | qfq | 60,478,333 | 556,282,575 | 0.00% |
| 2023-12-11 | 8.83 | 9.26 | 8.62 | 9.24 | 9.09 | qfq | 71,822,555 | 642,374,279 | 3.94% |
| 2023-12-08 | 8.52 | 9.05 | 8.49 | 8.89 | 8.75 | qfq | 68,991,260 | 608,006,408 | 4.59% |
| 2023-12-07 | 8.39 | 8.59 | 8.33 | 8.50 | 8.36 | qfq | 26,289,510 | 223,014,111 | 1.31% |
| 2023-12-06 | 8.40 | 8.49 | 8.32 | 8.39 | 8.25 | qfq | 20,710,232 | 173,783,858 | -1.06% |
| 2023-12-05 | 8.80 | 8.83 | 8.46 | 8.48 | 8.34 | qfq | 23,311,900 | 200,470,400 | -3.96% |
| 2023-12-04 | 8.86 | 8.97 | 8.80 | 8.83 | 8.69 | qfq | 30,167,519 | 267,677,071 | 0.11% |
| 2023-12-01 | 8.48 | 8.94 | 8.45 | 8.82 | 8.68 | qfq | 43,453,717 | 378,767,979 | 4.01% |
| 2023-11-30 | 8.55 | 8.61 | 8.42 | 8.48 | 8.34 | qfq | 16,965,302 | 143,955,379 | -0.82% |
| 2023-11-29 | 8.68 | 8.70 | 8.54 | 8.55 | 8.41 | qfq | 21,058,129 | 181,249,459 | -1.16% |
| 2023-11-28 | 8.73 | 8.76 | 8.58 | 8.65 | 8.51 | qfq | 25,699,098 | 222,764,982 | -0.92% |
| 2023-11-27 | 8.87 | 8.87 | 8.65 | 8.73 | 8.59 | qfq | 32,094,931 | 280,599,014 | -1.80% |
| 2023-11-24 | 9.07 | 9.12 | 8.81 | 8.89 | 8.75 | qfq | 30,432,737 | 271,850,311 | -2.31% |
| 2023-11-23 | 8.96 | 9.14 | 8.82 | 9.10 | 8.95 | qfq | 34,820,007 | 313,560,697 | 1.11% |
| 2023-11-22 | 9.38 | 9.38 | 8.98 | 9.00 | 8.85 | qfq | 53,016,951 | 484,178,811 | -4.56% |
| 2023-11-21 | 9.52 | 9.66 | 9.35 | 9.43 | 9.28 | qfq | 60,953,891 | 580,247,174 | -0.84% |
| 2023-11-20 | 9.52 | 9.59 | 9.42 | 9.51 | 9.36 | qfq | 53,469,306 | 508,169,114 | 0.32% |
| 2023-11-17 | 9.36 | 9.53 | 9.25 | 9.48 | 9.33 | qfq | 66,111,101 | 621,179,747 | 1.28% |
| 2023-11-16 | 9.69 | 9.70 | 9.33 | 9.36 | 9.21 | qfq | 73,990,920 | 700,841,834 | -3.41% |
| 2023-11-15 | 10.09 | 10.09 | 9.67 | 9.69 | 9.53 | qfq | 117,511,016 | 1,154,320,742 | -4.53% |
| 2023-11-14 | 9.56 | 10.17 | 9.43 | 10.15 | 9.98 | qfq | 162,931,614 | 1,604,519,076 | 3.57% |
| 2023-11-13 | 8.94 | 9.80 | 8.92 | 9.80 | 9.64 | qfq | 146,634,959 | 1,388,871,834 | 9.99% |
| 2023-11-10 | 8.78 | 9.30 | 8.70 | 8.91 | 8.76 | qfq | 67,006,380 | 604,526,388 | 0.34% |
| 2023-11-09 | 9.20 | 9.32 | 8.76 | 8.88 | 8.74 | qfq | 75,641,283 | 681,727,901 | 0.34% |
| 2023-11-08 | 8.61 | 8.92 | 8.57 | 8.85 | 8.71 | qfq | 58,128,424 | 506,889,582 | 1.49% |
| 2023-11-07 | 8.50 | 8.83 | 8.33 | 8.72 | 8.58 | qfq | 71,123,929 | 610,612,138 | 3.32% |
| 2023-11-06 | 8.35 | 8.45 | 8.25 | 8.44 | 8.30 | qfq | 33,865,873 | 283,578,538 | 1.93% |
| 2023-11-03 | 8.04 | 8.34 | 8.04 | 8.28 | 8.15 | qfq | 40,468,512 | 333,608,113 | 2.35% |
| 2023-11-02 | 8.06 | 8.40 | 8.04 | 8.09 | 7.96 | qfq | 46,907,225 | 384,142,103 | 1.00% |
| 2023-11-01 | 8.02 | 8.18 | 7.97 | 8.01 | 7.88 | qfq | 24,419,184 | 196,210,001 | -0.50% |
| 2023-10-31 | 8.30 | 8.30 | 8.00 | 8.05 | 7.92 | qfq | 31,435,133 | 255,232,315 | -0.37% |
| 2023-10-30 | 8.01 | 8.10 | 7.92 | 8.08 | 7.95 | qfq | 23,731,095 | 190,251,558 | 0.75% |
| 2023-10-27 | 7.92 | 8.06 | 7.86 | 8.02 | 7.89 | qfq | 24,214,769 | 192,987,304 | 0.00% |
| 2023-10-26 | 7.82 | 8.03 | 7.78 | 8.02 | 7.89 | qfq | 26,496,803 | 209,617,526 | 1.39% |
| 2023-10-25 | 7.91 | 8.19 | 7.89 | 7.91 | 7.78 | qfq | 28,650,790 | 228,897,377 | 0.25% |
| 2023-10-24 | 7.83 | 8.04 | 7.81 | 7.89 | 7.76 | qfq | 29,050,401 | 230,198,994 | 1.15% |
| 2023-10-23 | 8.02 | 8.10 | 7.70 | 7.80 | 7.67 | qfq | 32,096,821 | 252,384,883 | -3.82% |
| 2023-10-20 | 8.33 | 8.47 | 8.09 | 8.11 | 7.98 | qfq | 31,799,539 | 260,650,271 | -3.91% |
| 2023-10-19 | 8.32 | 8.66 | 8.26 | 8.44 | 8.30 | qfq | 34,980,529 | 297,322,482 | 0.00% |
| 2023-10-18 | 8.90 | 8.93 | 8.32 | 8.44 | 8.30 | qfq | 37,093,303 | 315,876,170 | -4.52% |
| 2023-10-17 | 9.02 | 9.08 | 8.69 | 8.84 | 8.70 | qfq | 37,529,507 | 331,375,325 | -1.67% |
| 2023-10-16 | 9.26 | 9.29 | 8.90 | 8.99 | 8.84 | qfq | 39,125,299 | 354,118,296 | -2.81% |
| 2023-10-13 | 9.39 | 9.39 | 9.17 | 9.25 | 9.10 | qfq | 38,740,444 | 358,526,585 | -1.49% |
| 2023-10-12 | 9.65 | 9.65 | 9.28 | 9.39 | 9.24 | qfq | 50,871,471 | 479,599,628 | -2.29% |
| 2023-10-11 | 9.80 | 9.88 | 9.58 | 9.61 | 9.45 | qfq | 65,928,910 | 640,218,123 | -1.23% |
| 2023-10-10 | 9.57 | 9.94 | 9.50 | 9.73 | 9.57 | qfq | 90,154,197 | 879,742,855 | 1.25% |
| 2023-10-09 | 9.43 | 9.69 | 9.36 | 9.61 | 9.45 | qfq | 67,297,972 | 639,497,542 | -0.31% |
| 2023-09-28 | 9.63 | 9.94 | 9.53 | 9.64 | 9.48 | qfq | 87,833,474 | 849,691,044 | 0.31% |
| 2023-09-27 | 9.45 | 9.80 | 9.38 | 9.61 | 9.45 | qfq | 112,345,891 | 1,078,575,536 | -1.84% |
| 2023-09-26 | 9.02 | 9.79 | 8.85 | 9.79 | 9.63 | qfq | 92,549,772 | 879,403,003 | 10.00% |
| 2023-09-25 | 9.11 | 9.30 | 8.82 | 8.90 | 8.76 | qfq | 64,119,467 | 581,774,620 | -2.31% |
| 2023-09-22 | 8.54 | 9.16 | 8.51 | 9.11 | 8.96 | qfq | 76,534,515 | 686,245,225 | 7.05% |
| 2023-09-21 | 8.44 | 8.65 | 8.41 | 8.51 | 8.37 | qfq | 21,492,012 | 183,786,136 | -0.70% |
| 2023-09-20 | 8.59 | 8.81 | 8.50 | 8.57 | 8.43 | qfq | 26,581,291 | 230,409,836 | -0.58% |
| 2023-09-19 | 8.80 | 8.85 | 8.60 | 8.62 | 8.48 | qfq | 28,944,368 | 251,688,791 | -1.93% |
| 2023-09-18 | 8.88 | 8.97 | 8.72 | 8.79 | 8.65 | qfq | 24,819,358 | 219,574,750 | -1.68% |
| 2023-09-15 | 9.10 | 9.10 | 8.88 | 8.94 | 8.79 | qfq | 31,100,444 | 278,609,919 | -1.54% |
| 2023-09-14 | 9.06 | 9.20 | 9.00 | 9.08 | 8.93 | qfq | 30,601,517 | 278,151,912 | -0.55% |
| 2023-09-13 | 9.60 | 9.60 | 8.98 | 9.13 | 8.98 | qfq | 63,076,194 | 579,493,793 | -4.80% |
| 2023-09-12 | 9.40 | 9.79 | 9.24 | 9.59 | 9.43 | qfq | 83,775,520 | 801,550,284 | 2.02% |
| 2023-09-11 | 9.16 | 9.56 | 9.00 | 9.40 | 9.25 | qfq | 53,056,007 | 494,719,170 | 3.07% |
| 2023-09-08 | 9.12 | 9.23 | 9.03 | 9.12 | 8.97 | qfq | 33,351,825 | 303,990,415 | -1.41% |
| 2023-09-07 | 9.78 | 9.79 | 9.25 | 9.25 | 9.10 | qfq | 59,180,244 | 556,991,212 | -5.42% |
| 2023-09-06 | 9.42 | 9.80 | 9.32 | 9.78 | 9.62 | qfq | 60,192,207 | 578,895,774 | 2.52% |
| 2023-09-05 | 9.77 | 9.77 | 9.49 | 9.54 | 9.38 | qfq | 44,669,839 | 427,932,509 | -2.35% |
| 2023-09-04 | 9.63 | 9.79 | 9.47 | 9.77 | 9.61 | qfq | 51,396,591 | 497,094,660 | 1.88% |
| 2023-09-01 | 9.57 | 9.84 | 9.49 | 9.59 | 9.43 | qfq | 51,274,118 | 493,815,061 | 0.21% |
| 2023-08-31 | 9.57 | 9.74 | 9.40 | 9.57 | 9.41 | qfq | 49,090,517 | 470,730,540 | 0.00% |
| 2023-08-30 | 9.62 | 9.75 | 9.40 | 9.57 | 9.41 | qfq | 69,937,075 | 669,193,449 | 0.31% |
| 2023-08-29 | 9.20 | 9.64 | 8.98 | 9.54 | 9.38 | qfq | 70,176,236 | 656,759,209 | 2.91% |
| 2023-08-28 | 9.49 | 9.76 | 9.22 | 9.27 | 9.12 | qfq | 93,822,793 | 889,478,298 | 4.16% |
| 2023-08-25 | 9.50 | 9.50 | 8.90 | 8.90 | 8.76 | qfq | 66,188,028 | 600,557,621 | -10.01% |
| 2023-08-24 | 10.05 | 10.29 | 9.81 | 9.89 | 9.73 | qfq | 64,200,385 | 643,138,791 | 0.61% |
| 2023-08-23 | 10.26 | 10.30 | 9.83 | 9.83 | 9.67 | qfq | 59,737,954 | 595,018,108 | -5.21% |
| 2023-08-22 | 10.38 | 10.45 | 9.98 | 10.37 | 10.20 | qfq | 72,062,628 | 736,380,351 | 2.37% |
| 2023-08-21 | 9.90 | 10.53 | 9.75 | 10.13 | 9.97 | qfq | 74,171,610 | 755,323,141 | 2.63% |
| 2023-08-18 | 10.33 | 10.45 | 9.86 | 9.87 | 9.71 | qfq | 62,950,237 | 635,737,978 | -5.10% |
| 2023-08-17 | 10.10 | 10.65 | 9.84 | 10.40 | 10.23 | qfq | 86,907,359 | 894,944,695 | 1.46% |
| 2023-08-16 | 11.01 | 11.07 | 9.99 | 10.25 | 10.08 | qfq | 104,932,423 | 1,091,096,180 | -6.82% |
| 2023-08-15 | 11.34 | 11.57 | 10.90 | 11.00 | 10.82 | qfq | 101,021,512 | 1,132,360,917 | -3.34% |
| 2023-08-14 | 10.40 | 11.46 | 10.28 | 11.38 | 11.19 | qfq | 138,270,325 | 1,545,471,864 | 5.37% |
| 2023-08-11 | 10.73 | 11.25 | 10.58 | 10.80 | 10.62 | qfq | 120,148,770 | 1,308,408,967 | 1.41% |
| 2023-08-10 | 10.74 | 10.89 | 10.50 | 10.65 | 10.48 | qfq | 71,837,158 | 764,227,063 | -1.30% |
| 2023-08-09 | 11.40 | 11.42 | 10.65 | 10.79 | 10.61 | qfq | 109,080,692 | 1,190,767,463 | -3.40% |
| 2023-08-08 | 11.95 | 11.96 | 11.15 | 11.17 | 10.99 | qfq | 181,398,472 | 2,093,453,725 | -6.61% |
| 2023-08-07 | 11.45 | 11.96 | 11.36 | 11.96 | 11.77 | qfq | 247,732,612 | 2,921,258,425 | 10.03% |
| 2023-08-04 | 9.88 | 10.87 | 9.88 | 10.87 | 10.69 | qfq | 98,937,089 | 1,038,935,313 | 10.02% |
| 2023-08-03 | 9.82 | 10.14 | 9.75 | 9.88 | 9.72 | qfq | 48,090,016 | 476,106,279 | -0.90% |
| 2023-08-02 | 9.82 | 10.20 | 9.75 | 9.97 | 9.81 | qfq | 65,719,091 | 656,464,900 | 0.91% |
| 2023-08-01 | 9.87 | 9.99 | 9.59 | 9.88 | 9.72 | qfq | 54,238,024 | 532,849,651 | 0.20% |
| 2023-07-31 | 9.80 | 9.99 | 9.62 | 9.86 | 9.70 | qfq | 41,195,269 | 406,006,821 | 0.00% |
| 2023-07-28 | 9.95 | 10.04 | 9.75 | 9.86 | 9.70 | qfq | 41,732,485 | 411,128,963 | -0.90% |
| 2023-07-27 | 10.22 | 10.27 | 9.89 | 9.95 | 9.79 | qfq | 47,844,075 | 481,711,061 | -2.83% |
| 2023-07-26 | 10.59 | 10.65 | 10.17 | 10.24 | 10.07 | qfq | 63,168,984 | 652,227,589 | -4.12% |
| 2023-07-25 | 10.70 | 11.00 | 10.37 | 10.68 | 10.51 | qfq | 80,320,198 | 854,136,151 | 1.04% |
| 2023-07-24 | 10.22 | 10.90 | 10.22 | 10.57 | 10.40 | qfq | 77,190,391 | 820,767,292 | 1.34% |
| 2023-07-21 | 10.95 | 11.52 | 10.38 | 10.43 | 10.26 | qfq | 105,496,464 | 1,145,553,608 | -1.04% |
| 2023-07-20 | 10.90 | 10.90 | 10.50 | 10.54 | 10.37 | qfq | 57,243,984 | 611,876,575 | -2.41% |
| 2023-07-19 | 11.00 | 11.07 | 10.77 | 10.80 | 10.62 | qfq | 48,672,774 | 530,148,267 | -0.74% |
| 2023-07-18 | 11.24 | 11.58 | 10.88 | 10.88 | 10.70 | qfq | 68,481,804 | 764,611,438 | -3.20% |