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
诚志股份000990.SZ
最近收盘价9.022026-07-17
最近交易日2026-07-17
成交量（股）54,847,112
成交额（元）511,243,984
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.05 | — | — | — | 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 | 9.49 | 9.68 | 9.01 | 9.02 | 9.02 | qfq | 54,847,112 | 511,243,984 | -5.65% |
| 2026-07-16 | 9.47 | 9.68 | 9.26 | 9.56 | 9.56 | qfq | 53,211,122 | 500,642,971 | 0.00% |
| 2026-07-15 | 9.15 | 9.62 | 9.06 | 9.56 | 9.56 | qfq | 64,602,013 | 607,371,920 | 4.37% |
| 2026-07-14 | 9.08 | 9.24 | 8.92 | 9.16 | 9.16 | qfq | 61,741,738 | 559,242,135 | -1.08% |
| 2026-07-13 | 8.75 | 9.35 | 8.49 | 9.26 | 9.26 | qfq | 96,907,131 | 870,891,801 | 5.83% |
| 2026-07-10 | 8.74 | 8.87 | 8.45 | 8.75 | 8.75 | qfq | 42,152,641 | 365,851,688 | 1.63% |
| 2026-07-09 | 8.35 | 8.72 | 8.34 | 8.61 | 8.61 | qfq | 34,048,671 | 288,688,994 | 3.36% |
| 2026-07-08 | 8.44 | 8.54 | 8.28 | 8.33 | 8.33 | qfq | 24,933,200 | 208,966,726 | -1.07% |
| 2026-07-07 | 8.91 | 8.92 | 8.39 | 8.42 | 8.42 | qfq | 35,814,201 | 307,086,645 | -5.82% |
| 2026-07-06 | 8.87 | 9.16 | 8.84 | 8.94 | 8.94 | qfq | 39,895,501 | 358,170,863 | 1.02% |
| 2026-07-03 | 8.83 | 9.08 | 8.72 | 8.85 | 8.85 | qfq | 37,769,014 | 334,675,255 | 0.68% |
| 2026-07-02 | 8.92 | 8.97 | 8.74 | 8.79 | 8.79 | qfq | 47,805,625 | 422,374,261 | -0.57% |
| 2026-07-01 | 8.20 | 9.00 | 8.20 | 8.84 | 8.84 | qfq | 60,547,564 | 531,333,428 | 8.07% |
| 2026-06-30 | 8.19 | 8.23 | 8.04 | 8.18 | 8.18 | qfq | 24,516,328 | 199,536,313 | -0.73% |
| 2026-06-29 | 8.25 | 8.32 | 8.00 | 8.24 | 8.24 | qfq | 24,524,501 | 201,318,714 | -0.48% |
| 2026-06-26 | 8.51 | 8.62 | 8.21 | 8.28 | 8.28 | qfq | 24,278,106 | 202,470,066 | -2.70% |
| 2026-06-25 | 8.78 | 8.80 | 8.45 | 8.51 | 8.51 | qfq | 26,839,555 | 229,937,782 | -3.08% |
| 2026-06-24 | 8.80 | 8.90 | 8.67 | 8.78 | 8.78 | qfq | 23,483,100 | 206,081,319 | -0.57% |
| 2026-06-23 | 8.95 | 9.18 | 8.78 | 8.83 | 8.83 | qfq | 30,344,935 | 272,119,350 | 0.34% |
| 2026-06-22 | 8.60 | 8.83 | 8.44 | 8.80 | 8.80 | qfq | 28,380,663 | 245,546,823 | 1.73% |
| 2026-06-18 | 8.95 | 8.98 | 8.63 | 8.65 | 8.65 | qfq | 29,435,400 | 257,166,255 | -3.24% |
| 2026-06-17 | 9.00 | 9.04 | 8.87 | 8.94 | 8.94 | qfq | 21,711,386 | 193,803,056 | -1.22% |
| 2026-06-16 | 8.99 | 9.14 | 8.81 | 9.05 | 9.05 | qfq | 30,380,198 | 272,961,518 | 0.11% |
| 2026-06-15 | 8.96 | 9.18 | 8.89 | 9.04 | 9.04 | qfq | 30,623,156 | 276,921,253 | 0.78% |
| 2026-06-12 | 8.81 | 9.13 | 8.60 | 8.97 | 8.97 | qfq | 33,915,762 | 301,114,889 | 1.24% |
| 2026-06-11 | 9.00 | 9.10 | 8.82 | 8.86 | 8.86 | qfq | 28,623,173 | 255,448,933 | -0.89% |
| 2026-06-10 | 8.91 | 8.94 | 8.71 | 8.94 | 8.94 | qfq | 25,726,240 | 227,209,806 | 0.22% |
| 2026-06-09 | 9.10 | 9.13 | 8.78 | 8.92 | 8.92 | qfq | 29,026,015 | 258,443,285 | -1.65% |
| 2026-06-08 | 9.07 | 9.36 | 8.93 | 9.07 | 9.07 | qfq | 28,328,945 | 258,395,580 | -1.95% |
| 2026-06-05 | 9.21 | 9.50 | 9.10 | 9.25 | 9.25 | qfq | 24,340,625 | 226,045,527 | 0.54% |
| 2026-06-04 | 9.56 | 9.71 | 9.16 | 9.20 | 9.20 | qfq | 30,400,021 | 283,249,617 | -4.66% |
| 2026-06-03 | 9.59 | 9.70 | 9.46 | 9.65 | 9.65 | qfq | 23,143,961 | 221,801,274 | 0.73% |
| 2026-06-02 | 9.83 | 9.83 | 9.52 | 9.58 | 9.58 | qfq | 19,595,077 | 188,243,743 | -1.44% |
| 2026-06-01 | 9.59 | 9.89 | 9.52 | 9.72 | 9.72 | qfq | 26,414,827 | 256,307,890 | 1.46% |
| 2026-05-29 | 9.83 | 9.83 | 9.49 | 9.58 | 9.58 | qfq | 23,468,667 | 226,218,659 | -2.54% |
| 2026-05-28 | 9.68 | 9.85 | 9.66 | 9.83 | 9.83 | qfq | 19,040,378 | 186,103,922 | 1.44% |
| 2026-05-27 | 9.86 | 9.93 | 9.63 | 9.69 | 9.69 | qfq | 21,372,106 | 208,128,849 | -1.72% |
| 2026-05-26 | 9.81 | 9.90 | 9.49 | 9.86 | 9.86 | qfq | 33,290,925 | 322,719,029 | 0.41% |
| 2026-05-25 | 10.00 | 10.07 | 9.68 | 9.82 | 9.82 | qfq | 40,379,613 | 396,914,132 | -2.77% |
| 2026-05-22 | 10.15 | 10.22 | 10.00 | 10.10 | 10.10 | qfq | 30,924,189 | 312,459,987 | 0.00% |
| 2026-05-21 | 10.56 | 10.67 | 10.07 | 10.10 | 10.10 | qfq | 41,034,904 | 425,091,372 | -5.78% |
| 2026-05-20 | 10.66 | 10.76 | 10.48 | 10.72 | 10.72 | qfq | 28,349,784 | 301,270,643 | 0.00% |
| 2026-05-19 | 11.16 | 11.18 | 10.48 | 10.72 | 10.72 | qfq | 50,297,422 | 536,198,751 | -4.71% |
| 2026-05-18 | 11.36 | 11.66 | 10.96 | 11.25 | 11.25 | qfq | 31,017,630 | 347,007,175 | 0.45% |
| 2026-05-15 | 11.22 | 11.48 | 11.07 | 11.20 | 11.20 | qfq | 36,247,688 | 409,549,678 | -0.09% |
| 2026-05-14 | 11.47 | 11.64 | 11.21 | 11.21 | 11.21 | qfq | 44,376,058 | 508,390,574 | -2.27% |
| 2026-05-13 | 11.23 | 11.58 | 11.23 | 11.47 | 11.47 | qfq | 36,692,299 | 420,378,107 | 1.06% |
| 2026-05-12 | 11.60 | 11.66 | 11.15 | 11.35 | 11.35 | qfq | 46,935,880 | 533,259,188 | -2.49% |
| 2026-05-11 | 11.34 | 11.93 | 11.31 | 11.64 | 11.64 | qfq | 70,294,014 | 811,008,790 | 3.37% |
| 2026-05-08 | 11.57 | 11.62 | 11.16 | 11.26 | 11.26 | qfq | 69,641,875 | 787,302,284 | -1.92% |
| 2026-05-07 | 12.37 | 12.37 | 11.35 | 11.48 | 11.48 | qfq | 116,709,692 | 1,357,095,166 | -8.96% |
| 2026-05-06 | 12.45 | 12.69 | 12.29 | 12.61 | 12.61 | qfq | 65,036,808 | 815,302,677 | 0.08% |
| 2026-04-30 | 12.97 | 13.07 | 12.46 | 12.60 | 12.60 | qfq | 63,998,355 | 815,149,277 | -2.63% |
| 2026-04-29 | 12.80 | 13.42 | 12.70 | 12.94 | 12.94 | qfq | 80,462,535 | 1,044,190,333 | -1.75% |
| 2026-04-28 | 12.30 | 13.18 | 12.10 | 13.17 | 13.17 | qfq | 95,219,533 | 1,203,626,522 | 5.11% |
| 2026-04-27 | 12.00 | 12.84 | 11.77 | 12.53 | 12.53 | qfq | 98,344,115 | 1,225,690,845 | 3.64% |
| 2026-04-24 | 12.34 | 12.55 | 11.95 | 12.09 | 12.09 | qfq | 89,571,611 | 1,094,470,106 | -2.50% |
| 2026-04-23 | 12.13 | 12.78 | 11.85 | 12.40 | 12.40 | qfq | 153,036,996 | 1,882,364,884 | 3.85% |
| 2026-04-22 | 10.84 | 11.94 | 10.80 | 11.94 | 11.94 | qfq | 144,747,741 | 1,695,214,467 | 10.05% |
| 2026-04-21 | 10.99 | 10.99 | 10.70 | 10.85 | 10.85 | qfq | 53,280,763 | 576,334,565 | -2.43% |
| 2026-04-20 | 10.59 | 11.12 | 10.42 | 11.12 | 11.12 | qfq | 78,029,060 | 844,108,956 | 4.22% |
| 2026-04-17 | 10.54 | 10.84 | 10.50 | 10.67 | 10.67 | qfq | 61,216,100 | 651,909,411 | 0.85% |
| 2026-04-16 | 10.66 | 10.70 | 10.30 | 10.58 | 10.58 | qfq | 63,538,618 | 668,542,581 | -0.19% |
| 2026-04-15 | 10.75 | 10.75 | 10.11 | 10.60 | 10.60 | qfq | 79,354,696 | 831,041,692 | -1.58% |
| 2026-04-14 | 10.60 | 10.79 | 10.37 | 10.77 | 10.77 | qfq | 56,458,564 | 594,722,182 | 0.00% |
| 2026-04-13 | 11.04 | 11.07 | 10.58 | 10.77 | 10.77 | qfq | 62,453,206 | 672,163,778 | -0.65% |
| 2026-04-10 | 10.98 | 10.99 | 10.68 | 10.84 | 10.84 | qfq | 110,293,043 | 1,192,812,496 | -1.81% |
| 2026-04-09 | 10.18 | 11.04 | 10.06 | 11.04 | 11.04 | qfq | 132,606,296 | 1,419,485,581 | 9.96% |
| 2026-04-08 | 9.60 | 10.13 | 9.60 | 10.04 | 10.04 | qfq | 87,174,696 | 865,381,441 | -1.95% |
| 2026-04-07 | 9.38 | 10.24 | 9.34 | 10.24 | 10.24 | qfq | 39,954,902 | 397,588,090 | 9.99% |
| 2026-04-03 | 9.60 | 9.63 | 9.02 | 9.31 | 9.31 | qfq | 46,613,539 | 430,812,676 | -3.32% |
| 2026-04-02 | 9.67 | 9.89 | 9.48 | 9.63 | 9.63 | qfq | 49,420,653 | 477,754,212 | -2.03% |
| 2026-04-01 | 9.84 | 10.13 | 9.70 | 9.83 | 9.83 | qfq | 51,845,000 | 515,081,433 | 0.31% |
| 2026-03-31 | 10.33 | 10.46 | 9.78 | 9.80 | 9.80 | qfq | 69,675,591 | 700,414,948 | -5.59% |
| 2026-03-30 | 10.50 | 10.92 | 10.33 | 10.38 | 10.38 | qfq | 95,922,361 | 1,012,645,196 | -0.29% |
| 2026-03-27 | 9.92 | 10.76 | 9.87 | 10.41 | 10.41 | qfq | 107,198,571 | 1,111,872,155 | 3.89% |
| 2026-03-26 | 9.45 | 10.16 | 9.36 | 10.02 | 10.02 | qfq | 111,246,449 | 1,092,439,377 | 5.81% |
| 2026-03-25 | 9.32 | 9.56 | 9.20 | 9.47 | 9.47 | qfq | 76,866,785 | 720,085,674 | -0.73% |
| 2026-03-24 | 9.60 | 9.69 | 9.28 | 9.54 | 9.54 | qfq | 76,215,333 | 720,786,856 | -2.35% |
| 2026-03-23 | 9.10 | 10.23 | 8.99 | 9.77 | 9.77 | qfq | 134,194,376 | 1,306,210,335 | 5.05% |
| 2026-03-20 | 9.71 | 9.96 | 9.29 | 9.30 | 9.30 | qfq | 111,336,643 | 1,065,482,448 | -6.06% |
| 2026-03-19 | 11.22 | 11.28 | 9.81 | 9.90 | 9.90 | qfq | 171,860,203 | 1,758,530,617 | -8.25% |
| 2026-03-18 | 10.48 | 10.79 | 10.25 | 10.79 | 10.79 | qfq | 71,427,708 | 756,294,592 | 9.99% |
| 2026-03-17 | 9.88 | 10.10 | 9.70 | 9.81 | 9.81 | qfq | 71,318,392 | 704,864,532 | -1.21% |
| 2026-03-16 | 10.19 | 10.54 | 9.80 | 9.93 | 9.93 | qfq | 97,721,827 | 992,459,409 | -1.29% |
| 2026-03-13 | 10.00 | 10.58 | 9.92 | 10.06 | 10.06 | qfq | 155,606,076 | 1,596,041,871 | 2.86% |
| 2026-03-12 | 9.50 | 9.78 | 9.28 | 9.78 | 9.78 | qfq | 84,851,919 | 821,062,063 | 10.01% |
| 2026-03-11 | 8.70 | 8.91 | 8.58 | 8.89 | 8.89 | qfq | 31,568,619 | 277,142,940 | 2.18% |
| 2026-03-10 | 8.82 | 8.89 | 8.68 | 8.70 | 8.70 | qfq | 40,861,903 | 357,892,330 | -3.01% |
| 2026-03-09 | 9.45 | 9.65 | 8.96 | 8.97 | 8.97 | qfq | 61,833,373 | 570,671,294 | 0.45% |
| 2026-03-06 | 8.65 | 9.04 | 8.58 | 8.93 | 8.93 | qfq | 31,021,790 | 274,449,257 | 3.12% |
| 2026-03-05 | 8.73 | 8.74 | 8.55 | 8.66 | 8.66 | qfq | 25,344,400 | 219,392,290 | 0.70% |
| 2026-03-04 | 8.81 | 8.86 | 8.57 | 8.60 | 8.60 | qfq | 37,507,955 | 326,516,983 | -3.59% |
| 2026-03-03 | 9.00 | 9.17 | 8.80 | 8.92 | 8.92 | qfq | 46,726,621 | 419,184,978 | -0.22% |
| 2026-03-02 | 9.05 | 9.13 | 8.80 | 8.94 | 8.94 | qfq | 38,592,566 | 345,734,174 | 0.45% |
| 2026-02-27 | 8.85 | 9.02 | 8.82 | 8.90 | 8.90 | qfq | 21,891,666 | 194,900,443 | 0.23% |
| 2026-02-26 | 8.92 | 9.02 | 8.85 | 8.88 | 8.88 | qfq | 21,075,166 | 187,759,157 | -0.67% |
| 2026-02-25 | 8.78 | 9.10 | 8.78 | 8.94 | 8.94 | qfq | 31,319,876 | 281,239,850 | 2.29% |
| 2026-02-24 | 8.70 | 8.84 | 8.65 | 8.74 | 8.74 | qfq | 24,898,483 | 217,709,777 | 1.75% |
| 2026-02-13 | 8.62 | 8.69 | 8.58 | 8.59 | 8.59 | qfq | 20,115,016 | 173,625,082 | -1.15% |
| 2026-02-12 | 8.57 | 8.73 | 8.48 | 8.69 | 8.69 | qfq | 24,716,132 | 213,462,513 | 1.05% |
| 2026-02-11 | 8.47 | 8.73 | 8.45 | 8.60 | 8.60 | qfq | 24,312,634 | 209,612,228 | 1.30% |
| 2026-02-10 | 8.59 | 8.62 | 8.47 | 8.49 | 8.49 | qfq | 19,835,342 | 168,774,602 | -1.74% |
| 2026-02-09 | 8.56 | 8.72 | 8.51 | 8.64 | 8.64 | qfq | 34,059,577 | 293,940,435 | 1.65% |
| 2026-02-06 | 8.10 | 8.85 | 8.10 | 8.50 | 8.50 | qfq | 50,990,080 | 435,046,076 | 3.79% |
| 2026-02-05 | 8.44 | 8.48 | 8.17 | 8.19 | 8.19 | qfq | 28,312,400 | 234,433,313 | -1.09% |
| 2026-02-04 | 8.26 | 8.32 | 8.18 | 8.28 | 8.28 | qfq | 30,242,221 | 249,387,987 | 0.12% |
| 2026-02-03 | 8.31 | 8.37 | 8.07 | 8.27 | 8.27 | qfq | 39,842,961 | 326,803,285 | 0.36% |
| 2026-02-02 | 8.80 | 8.80 | 8.24 | 8.24 | 8.24 | qfq | 65,094,636 | 547,226,297 | -9.95% |
| 2026-01-30 | 9.03 | 9.18 | 8.80 | 9.15 | 9.15 | qfq | 45,779,079 | 412,610,365 | 0.66% |
| 2026-01-29 | 9.20 | 9.39 | 9.06 | 9.09 | 9.09 | qfq | 54,261,698 | 498,391,728 | -2.15% |
| 2026-01-28 | 9.00 | 9.52 | 8.99 | 9.29 | 9.29 | qfq | 77,237,249 | 719,025,019 | 3.68% |
| 2026-01-27 | 8.99 | 9.16 | 8.79 | 8.96 | 8.96 | qfq | 53,230,229 | 477,016,239 | 0.00% |
| 2026-01-26 | 9.16 | 9.27 | 8.89 | 8.96 | 8.96 | qfq | 83,362,365 | 750,046,514 | -2.71% |
| 2026-01-23 | 8.38 | 9.21 | 8.37 | 9.21 | 9.21 | qfq | 105,282,395 | 950,267,792 | 10.04% |
| 2026-01-22 | 8.32 | 8.46 | 8.28 | 8.37 | 8.37 | qfq | 21,100,731 | 176,954,694 | 0.84% |
| 2026-01-21 | 8.28 | 8.35 | 8.20 | 8.30 | 8.30 | qfq | 18,348,786 | 151,805,908 | -0.24% |
| 2026-01-20 | 8.30 | 8.35 | 8.23 | 8.32 | 8.32 | qfq | 22,763,565 | 188,903,428 | 0.24% |
| 2026-01-19 | 8.04 | 8.39 | 8.04 | 8.30 | 8.30 | qfq | 30,666,017 | 253,316,661 | 2.72% |
| 2026-01-16 | 8.10 | 8.17 | 7.92 | 8.08 | 8.08 | qfq | 23,954,125 | 192,944,094 | 0.12% |
| 2026-01-15 | 8.07 | 8.13 | 8.03 | 8.07 | 8.07 | qfq | 12,532,801 | 101,170,343 | -0.25% |
| 2026-01-14 | 8.12 | 8.22 | 8.01 | 8.09 | 8.09 | qfq | 28,081,846 | 228,300,378 | -0.12% |
| 2026-01-13 | 8.20 | 8.23 | 8.08 | 8.10 | 8.10 | qfq | 19,514,951 | 158,906,257 | -1.10% |
| 2026-01-12 | 8.18 | 8.21 | 8.14 | 8.19 | 8.19 | qfq | 18,260,468 | 149,301,824 | 0.24% |
| 2026-01-09 | 8.16 | 8.18 | 8.08 | 8.17 | 8.17 | qfq | 18,532,279 | 150,715,794 | 0.25% |
| 2026-01-08 | 8.07 | 8.24 | 8.07 | 8.15 | 8.15 | qfq | 19,472,751 | 158,776,141 | 0.25% |
| 2026-01-07 | 8.08 | 8.21 | 8.06 | 8.13 | 8.13 | qfq | 20,759,647 | 168,814,277 | 0.62% |
| 2026-01-06 | 7.89 | 8.12 | 7.88 | 8.08 | 8.08 | qfq | 21,825,863 | 175,559,970 | 2.41% |
| 2026-01-05 | 7.95 | 7.99 | 7.87 | 7.89 | 7.89 | qfq | 14,440,788 | 114,055,747 | -0.38% |
| 2025-12-31 | 7.91 | 7.95 | 7.84 | 7.92 | 7.92 | qfq | 11,118,589 | 87,807,430 | 0.00% |
| 2025-12-30 | 7.95 | 8.01 | 7.85 | 7.92 | 7.92 | qfq | 13,853,600 | 109,950,675 | -0.63% |
| 2025-12-29 | 8.04 | 8.06 | 7.97 | 7.97 | 7.97 | qfq | 12,887,893 | 103,287,373 | -0.87% |
| 2025-12-26 | 8.01 | 8.11 | 7.99 | 8.04 | 8.04 | qfq | 15,324,178 | 123,306,592 | 0.75% |
| 2025-12-25 | 7.96 | 8.03 | 7.95 | 7.98 | 7.98 | qfq | 11,240,600 | 89,886,093 | -0.13% |
| 2025-12-24 | 7.91 | 8.03 | 7.87 | 7.99 | 7.99 | qfq | 15,186,900 | 120,889,069 | 1.01% |
| 2025-12-23 | 7.96 | 8.00 | 7.89 | 7.91 | 7.91 | qfq | 13,701,812 | 108,746,578 | -0.63% |
| 2025-12-22 | 8.00 | 8.03 | 7.90 | 7.96 | 7.96 | qfq | 19,195,700 | 152,982,107 | -0.62% |
| 2025-12-19 | 7.90 | 8.06 | 7.86 | 8.01 | 8.01 | qfq | 26,260,178 | 210,173,527 | 1.26% |
| 2025-12-18 | 7.60 | 8.15 | 7.60 | 7.91 | 7.91 | qfq | 36,164,000 | 288,014,074 | 3.67% |
| 2025-12-17 | 7.60 | 7.66 | 7.54 | 7.63 | 7.63 | qfq | 15,348,640 | 116,535,378 | -0.65% |
| 2025-12-16 | 7.64 | 7.78 | 7.53 | 7.68 | 7.68 | qfq | 22,058,915 | 168,724,597 | 0.26% |
| 2025-12-15 | 7.41 | 7.68 | 7.41 | 7.66 | 7.66 | qfq | 18,510,516 | 140,241,633 | 3.65% |
| 2025-12-12 | 7.39 | 7.45 | 7.37 | 7.39 | 7.39 | qfq | 9,981,000 | 73,966,119 | -0.40% |
| 2025-12-11 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | qfq | 8,514,300 | 63,476,528 | -1.33% |
| 2025-12-10 | 7.55 | 7.57 | 7.47 | 7.52 | 7.52 | qfq | 7,511,400 | 56,475,967 | -0.53% |
| 2025-12-09 | 7.61 | 7.63 | 7.55 | 7.56 | 7.56 | qfq | 7,921,210 | 60,041,288 | -0.92% |
| 2025-12-08 | 7.68 | 7.71 | 7.62 | 7.63 | 7.63 | qfq | 8,610,921 | 65,863,761 | -0.65% |
| 2025-12-05 | 7.52 | 7.68 | 7.49 | 7.68 | 7.68 | qfq | 9,676,412 | 73,571,174 | 2.13% |
| 2025-12-04 | 7.59 | 7.60 | 7.48 | 7.52 | 7.52 | qfq | 7,149,340 | 53,818,904 | -1.18% |
| 2025-12-03 | 7.58 | 7.65 | 7.57 | 7.61 | 7.61 | qfq | 8,592,640 | 65,418,617 | 0.40% |
| 2025-12-02 | 7.55 | 7.62 | 7.51 | 7.58 | 7.58 | qfq | 7,640,535 | 57,824,182 | 0.13% |
| 2025-12-01 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | qfq | 9,584,334 | 72,411,706 | 0.66% |
| 2025-11-28 | 7.50 | 7.56 | 7.46 | 7.52 | 7.52 | qfq | 7,781,356 | 58,507,826 | 0.27% |
| 2025-11-27 | 7.45 | 7.56 | 7.43 | 7.50 | 7.50 | qfq | 8,874,533 | 66,623,598 | 0.67% |
| 2025-11-26 | 7.45 | 7.53 | 7.44 | 7.45 | 7.45 | qfq | 8,885,550 | 66,465,578 | 0.00% |
| 2025-11-25 | 7.42 | 7.51 | 7.37 | 7.45 | 7.45 | qfq | 10,784,921 | 80,463,746 | 0.95% |
| 2025-11-24 | 7.40 | 7.45 | 7.33 | 7.38 | 7.38 | qfq | 12,571,600 | 92,986,495 | 0.14% |
| 2025-11-21 | 7.68 | 7.72 | 7.36 | 7.37 | 7.37 | qfq | 18,278,100 | 136,696,850 | -4.78% |
| 2025-11-20 | 7.78 | 7.80 | 7.69 | 7.74 | 7.74 | qfq | 9,162,162 | 71,000,119 | 0.13% |
| 2025-11-19 | 7.78 | 7.84 | 7.69 | 7.73 | 7.73 | qfq | 9,804,600 | 75,866,540 | -0.64% |
| 2025-11-18 | 7.88 | 7.89 | 7.73 | 7.78 | 7.78 | qfq | 12,536,610 | 97,608,680 | -1.39% |
| 2025-11-17 | 7.90 | 7.94 | 7.85 | 7.89 | 7.89 | qfq | 12,182,121 | 96,191,305 | -0.38% |
| 2025-11-14 | 7.93 | 7.97 | 7.90 | 7.92 | 7.92 | qfq | 10,580,826 | 84,022,466 | -0.25% |
| 2025-11-13 | 7.87 | 7.96 | 7.82 | 7.94 | 7.94 | qfq | 11,866,148 | 93,999,643 | 0.51% |
| 2025-11-12 | 7.91 | 7.93 | 7.85 | 7.90 | 7.90 | qfq | 10,598,366 | 83,628,550 | -0.25% |
| 2025-11-11 | 7.91 | 7.94 | 7.87 | 7.92 | 7.92 | qfq | 12,049,600 | 95,244,366 | 0.13% |
| 2025-11-10 | 7.88 | 7.92 | 7.83 | 7.91 | 7.91 | qfq | 12,055,000 | 95,138,899 | 0.76% |
| 2025-11-07 | 7.80 | 7.87 | 7.77 | 7.85 | 7.85 | qfq | 10,608,662 | 83,155,886 | 0.64% |
| 2025-11-06 | 7.78 | 7.84 | 7.77 | 7.80 | 7.80 | qfq | 9,207,807 | 71,890,883 | 0.39% |
| 2025-11-05 | 7.71 | 7.80 | 7.66 | 7.77 | 7.77 | qfq | 10,649,966 | 82,735,923 | 0.39% |
| 2025-11-04 | 7.76 | 7.80 | 7.70 | 7.74 | 7.74 | qfq | 9,764,700 | 75,668,930 | -0.26% |
| 2025-11-03 | 7.66 | 7.80 | 7.64 | 7.76 | 7.76 | qfq | 13,365,408 | 103,352,718 | 1.31% |
| 2025-10-31 | 7.62 | 7.70 | 7.61 | 7.66 | 7.66 | qfq | 10,447,651 | 79,999,661 | 0.39% |
| 2025-10-30 | 7.67 | 7.69 | 7.61 | 7.63 | 7.63 | qfq | 10,189,900 | 78,053,203 | -0.52% |
| 2025-10-29 | 7.68 | 7.70 | 7.59 | 7.67 | 7.67 | qfq | 10,917,300 | 83,472,991 | -0.39% |
| 2025-10-28 | 7.66 | 7.77 | 7.65 | 7.70 | 7.70 | qfq | 23,564,721 | 181,911,497 | 0.79% |
| 2025-10-27 | 7.52 | 7.68 | 7.51 | 7.64 | 7.64 | qfq | 28,194,123 | 215,105,192 | 2.83% |
| 2025-10-24 | 7.50 | 7.51 | 7.42 | 7.43 | 7.43 | qfq | 9,065,362 | 67,563,604 | -0.93% |
| 2025-10-23 | 7.42 | 7.50 | 7.37 | 7.50 | 7.50 | qfq | 11,397,600 | 84,734,839 | 1.08% |
| 2025-10-22 | 7.44 | 7.48 | 7.40 | 7.42 | 7.42 | qfq | 9,913,097 | 73,674,946 | 0.00% |
| 2025-10-21 | 7.30 | 7.42 | 7.28 | 7.42 | 7.42 | qfq | 11,902,013 | 87,808,893 | 1.64% |
| 2025-10-20 | 7.29 | 7.32 | 7.21 | 7.30 | 7.30 | qfq | 9,805,821 | 71,247,655 | 0.55% |
| 2025-10-17 | 7.37 | 7.41 | 7.24 | 7.26 | 7.26 | qfq | 8,965,462 | 65,696,623 | -1.49% |
| 2025-10-16 | 7.41 | 7.41 | 7.35 | 7.37 | 7.37 | qfq | 7,783,540 | 57,388,802 | -0.54% |
| 2025-10-15 | 7.39 | 7.45 | 7.39 | 7.41 | 7.41 | qfq | 10,423,173 | 77,307,349 | 0.00% |
| 2025-10-14 | 7.43 | 7.45 | 7.37 | 7.41 | 7.41 | qfq | 14,979,966 | 110,946,190 | 0.14% |
| 2025-10-13 | 7.29 | 7.42 | 7.24 | 7.40 | 7.40 | qfq | 14,134,785 | 103,570,870 | -0.40% |
| 2025-10-10 | 7.34 | 7.49 | 7.31 | 7.43 | 7.43 | qfq | 15,441,200 | 114,512,563 | 1.09% |
| 2025-10-09 | 7.30 | 7.37 | 7.27 | 7.35 | 7.35 | qfq | 13,189,987 | 96,712,676 | 0.96% |
| 2025-09-30 | 7.30 | 7.33 | 7.27 | 7.28 | 7.28 | qfq | 10,274,200 | 74,967,766 | -0.41% |
| 2025-09-29 | 7.24 | 7.33 | 7.14 | 7.31 | 7.31 | qfq | 10,416,800 | 75,462,518 | 0.97% |
| 2025-09-26 | 7.25 | 7.29 | 7.21 | 7.24 | 7.24 | qfq | 9,078,774 | 65,845,464 | -0.28% |
| 2025-09-25 | 7.33 | 7.34 | 7.19 | 7.26 | 7.26 | qfq | 13,514,248 | 98,315,058 | -1.09% |
| 2025-09-24 | 7.24 | 7.34 | 7.21 | 7.34 | 7.34 | qfq | 12,560,407 | 91,520,076 | 1.24% |
| 2025-09-23 | 7.33 | 7.35 | 7.13 | 7.25 | 7.25 | qfq | 21,318,755 | 153,448,440 | -0.96% |
| 2025-09-22 | 7.45 | 7.47 | 7.27 | 7.32 | 7.32 | qfq | 22,239,943 | 163,351,928 | -1.61% |
| 2025-09-19 | 7.67 | 7.71 | 7.43 | 7.44 | 7.44 | qfq | 35,638,864 | 267,752,014 | -3.00% |
| 2025-09-18 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | qfq | 19,645,356 | 152,399,733 | -1.92% |
| 2025-09-17 | 7.82 | 7.84 | 7.76 | 7.82 | 7.82 | qfq | 11,526,500 | 89,949,126 | -0.13% |
| 2025-09-16 | 7.86 | 7.87 | 7.77 | 7.83 | 7.83 | qfq | 13,048,700 | 101,946,403 | -0.25% |
| 2025-09-15 | 7.91 | 7.94 | 7.83 | 7.85 | 7.85 | qfq | 10,643,800 | 83,693,124 | -0.63% |
| 2025-09-12 | 7.94 | 7.97 | 7.88 | 7.90 | 7.90 | qfq | 12,285,876 | 97,298,795 | -0.63% |
| 2025-09-11 | 7.88 | 7.95 | 7.81 | 7.95 | 7.95 | qfq | 11,764,650 | 92,616,249 | 0.89% |
| 2025-09-10 | 7.93 | 7.95 | 7.85 | 7.88 | 7.88 | qfq | 10,557,358 | 83,251,831 | -0.88% |
| 2025-09-09 | 7.93 | 8.04 | 7.89 | 7.95 | 7.95 | qfq | 15,983,450 | 127,135,629 | 0.38% |
| 2025-09-08 | 7.93 | 7.94 | 7.87 | 7.92 | 7.92 | qfq | 12,226,100 | 96,634,769 | 0.13% |
| 2025-09-05 | 7.79 | 7.92 | 7.76 | 7.91 | 7.91 | qfq | 14,700,386 | 115,128,511 | 1.67% |
| 2025-09-04 | 7.80 | 7.84 | 7.72 | 7.78 | 7.78 | qfq | 12,860,145 | 100,173,278 | 0.00% |
| 2025-09-03 | 7.87 | 7.89 | 7.78 | 7.78 | 7.78 | qfq | 10,774,477 | 84,148,606 | -1.02% |
| 2025-09-02 | 7.96 | 7.97 | 7.82 | 7.86 | 7.86 | qfq | 14,227,100 | 111,928,987 | -1.13% |
| 2025-09-01 | 7.98 | 8.02 | 7.92 | 7.95 | 7.95 | qfq | 13,296,900 | 105,835,478 | -0.38% |
| 2025-08-29 | 8.01 | 8.09 | 7.97 | 7.98 | 7.98 | qfq | 13,609,513 | 109,117,400 | -0.25% |
| 2025-08-28 | 7.97 | 8.02 | 7.83 | 8.00 | 8.00 | qfq | 19,501,750 | 154,990,018 | 0.25% |
| 2025-08-27 | 8.13 | 8.14 | 7.97 | 7.98 | 7.98 | qfq | 26,615,037 | 214,754,445 | -1.85% |
| 2025-08-26 | 8.10 | 8.19 | 8.06 | 8.13 | 8.13 | qfq | 16,155,450 | 131,219,753 | 0.25% |
| 2025-08-25 | 8.14 | 8.14 | 8.06 | 8.11 | 8.11 | qfq | 21,451,294 | 173,805,015 | 0.12% |
| 2025-08-22 | 8.07 | 8.12 | 8.01 | 8.10 | 8.10 | qfq | 18,656,111 | 150,449,886 | 0.25% |
| 2025-08-21 | 8.12 | 8.13 | 8.06 | 8.08 | 8.08 | qfq | 18,023,528 | 145,744,753 | -0.25% |
| 2025-08-20 | 8.10 | 8.10 | 8.03 | 8.10 | 8.10 | qfq | 23,677,550 | 191,032,002 | 0.37% |
| 2025-08-19 | 7.91 | 8.17 | 7.85 | 8.07 | 8.07 | qfq | 36,728,984 | 296,034,982 | 1.77% |
| 2025-08-18 | 7.84 | 8.03 | 7.81 | 7.93 | 7.93 | qfq | 28,135,900 | 222,591,644 | 1.41% |
| 2025-08-15 | 7.65 | 7.82 | 7.65 | 7.82 | 7.82 | qfq | 17,154,050 | 132,734,542 | 1.96% |
| 2025-08-14 | 7.83 | 7.84 | 7.66 | 7.67 | 7.67 | qfq | 15,712,954 | 121,507,603 | -1.92% |
| 2025-08-13 | 7.74 | 7.88 | 7.74 | 7.82 | 7.82 | qfq | 16,244,048 | 126,723,898 | 1.03% |
| 2025-08-12 | 7.75 | 7.75 | 7.67 | 7.74 | 7.74 | qfq | 12,355,741 | 95,333,607 | 0.52% |
| 2025-08-11 | 7.67 | 7.73 | 7.63 | 7.70 | 7.70 | qfq | 13,040,200 | 100,335,453 | 0.79% |
| 2025-08-08 | 7.75 | 7.77 | 7.62 | 7.64 | 7.64 | qfq | 23,915,100 | 183,465,307 | -1.67% |
| 2025-08-07 | 7.80 | 7.83 | 7.73 | 7.77 | 7.77 | qfq | 11,030,000 | 85,734,607 | -0.38% |
| 2025-08-06 | 7.80 | 7.82 | 7.75 | 7.80 | 7.80 | qfq | 10,494,623 | 81,595,294 | -0.13% |
| 2025-08-05 | 7.80 | 7.83 | 7.77 | 7.81 | 7.81 | qfq | 10,406,477 | 81,170,146 | 0.13% |
| 2025-08-04 | 7.78 | 7.83 | 7.70 | 7.80 | 7.80 | qfq | 11,471,400 | 88,927,842 | 0.13% |
| 2025-08-01 | 7.76 | 7.85 | 7.75 | 7.79 | 7.79 | qfq | 9,557,300 | 74,554,518 | 0.26% |
| 2025-07-31 | 7.94 | 7.95 | 7.74 | 7.77 | 7.77 | qfq | 14,237,400 | 111,356,541 | -2.39% |
| 2025-07-30 | 7.94 | 8.05 | 7.91 | 7.96 | 7.96 | qfq | 13,497,208 | 107,720,261 | 0.13% |
| 2025-07-29 | 7.93 | 7.97 | 7.89 | 7.95 | 7.95 | qfq | 11,816,200 | 93,641,223 | 0.25% |
| 2025-07-28 | 7.87 | 8.09 | 7.83 | 7.93 | 7.93 | qfq | 23,731,750 | 188,655,979 | 0.89% |
| 2025-07-25 | 7.95 | 8.02 | 7.84 | 7.86 | 7.86 | qfq | 17,785,801 | 140,755,658 | -0.13% |
| 2025-07-24 | 7.76 | 7.88 | 7.75 | 7.87 | 7.87 | qfq | 15,282,122 | 119,485,697 | 1.29% |
| 2025-07-23 | 7.86 | 7.89 | 7.76 | 7.77 | 7.77 | qfq | 16,192,500 | 126,894,881 | -0.77% |
| 2025-07-22 | 7.75 | 7.84 | 7.68 | 7.83 | 7.83 | qfq | 19,550,591 | 151,866,126 | 1.16% |
| 2025-07-21 | 7.54 | 7.78 | 7.53 | 7.74 | 7.74 | qfq | 25,040,378 | 192,893,823 | 2.93% |
| 2025-07-18 | 7.48 | 7.53 | 7.47 | 7.52 | 7.52 | qfq | 10,035,118 | 75,285,853 | 0.53% |
| 2025-07-17 | 7.45 | 7.48 | 7.42 | 7.48 | 7.48 | qfq | 9,879,087 | 73,714,680 | 0.54% |
| 2025-07-16 | 7.46 | 7.50 | 7.42 | 7.44 | 7.44 | qfq | 11,494,782 | 85,671,051 | -0.40% |
| 2025-07-15 | 7.61 | 7.63 | 7.43 | 7.47 | 7.47 | qfq | 17,070,684 | 128,002,896 | -1.84% |
| 2025-07-14 | 7.69 | 7.71 | 7.60 | 7.61 | 7.61 | qfq | 21,711,641 | 165,808,116 | -2.06% |
| 2025-07-11 | 7.76 | 7.81 | 7.73 | 7.77 | 7.77 | qfq | 11,752,800 | 91,342,780 | 0.00% |
| 2025-07-10 | 7.67 | 7.77 | 7.67 | 7.77 | 7.77 | qfq | 11,512,541 | 89,101,964 | 1.04% |
| 2025-07-09 | 7.71 | 7.75 | 7.66 | 7.69 | 7.69 | qfq | 9,231,475 | 71,097,002 | -0.13% |
| 2025-07-08 | 7.66 | 7.70 | 7.63 | 7.70 | 7.70 | qfq | 7,898,300 | 60,550,145 | 0.52% |
| 2025-07-07 | 7.63 | 7.66 | 7.61 | 7.66 | 7.66 | qfq | 6,637,266 | 50,715,792 | 0.39% |
| 2025-07-04 | 7.72 | 7.73 | 7.62 | 7.63 | 7.63 | qfq | 9,656,663 | 74,124,736 | -1.04% |
| 2025-07-03 | 7.66 | 7.73 | 7.64 | 7.71 | 7.71 | qfq | 12,015,100 | 92,585,129 | 0.39% |
| 2025-07-02 | 7.60 | 7.71 | 7.56 | 7.68 | 7.68 | qfq | 10,910,227 | 83,522,130 | 1.19% |
| 2025-07-01 | 7.55 | 7.59 | 7.52 | 7.59 | 7.59 | qfq | 6,520,699 | 49,288,351 | 0.40% |
| 2025-06-30 | 7.55 | 7.57 | 7.51 | 7.56 | 7.56 | qfq | 7,571,975 | 57,097,722 | 0.80% |
| 2025-06-27 | 7.46 | 7.58 | 7.46 | 7.50 | 7.50 | qfq | 7,499,941 | 56,404,035 | 0.67% |
| 2025-06-26 | 7.50 | 7.51 | 7.45 | 7.45 | 7.45 | qfq | 7,596,011 | 56,839,024 | -0.67% |
| 2025-06-25 | 7.49 | 7.51 | 7.43 | 7.50 | 7.50 | qfq | 8,751,911 | 65,374,272 | 0.27% |
| 2025-06-24 | 7.41 | 7.49 | 7.37 | 7.48 | 7.48 | qfq | 8,375,418 | 62,436,252 | 1.08% |
| 2025-06-23 | 7.32 | 7.41 | 7.28 | 7.40 | 7.40 | qfq | 6,814,100 | 50,179,346 | 0.82% |
| 2025-06-20 | 7.37 | 7.43 | 7.33 | 7.34 | 7.34 | qfq | 6,943,000 | 51,281,730 | -0.14% |
| 2025-06-19 | 7.50 | 7.50 | 7.33 | 7.35 | 7.35 | qfq | 11,463,262 | 84,795,300 | -2.13% |
| 2025-06-18 | 7.61 | 7.63 | 7.48 | 7.51 | 7.51 | qfq | 9,304,114 | 69,989,645 | -1.57% |
| 2025-06-17 | 7.61 | 7.65 | 7.57 | 7.63 | 7.63 | qfq | 6,650,100 | 50,587,442 | 0.13% |
| 2025-06-16 | 7.69 | 7.71 | 7.59 | 7.62 | 7.62 | qfq | 8,962,436 | 68,497,283 | -0.78% |
| 2025-06-13 | 7.71 | 7.78 | 7.68 | 7.68 | 7.68 | qfq | 10,108,340 | 78,065,332 | -0.52% |
| 2025-06-12 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | qfq | 7,674,566 | 59,281,213 | -0.39% |
| 2025-06-11 | 7.81 | 7.84 | 7.74 | 7.75 | 7.75 | qfq | 9,102,131 | 70,794,378 | -0.51% |
| 2025-06-10 | 7.76 | 7.84 | 7.69 | 7.79 | 7.79 | qfq | 12,354,872 | 96,030,461 | 0.39% |
| 2025-06-09 | 7.74 | 7.79 | 7.70 | 7.76 | 7.76 | qfq | 9,226,475 | 71,551,273 | 0.00% |
| 2025-06-06 | 7.73 | 7.86 | 7.73 | 7.76 | 7.71 | qfq | 13,107,912 | 102,168,057 | 0.78% |
| 2025-06-05 | 7.71 | 7.88 | 7.66 | 7.70 | 7.65 | qfq | 12,721,900 | 98,605,898 | 0.00% |
| 2025-06-04 | 7.63 | 7.70 | 7.59 | 7.70 | 7.65 | qfq | 9,462,593 | 72,499,323 | 1.05% |
| 2025-06-03 | 7.55 | 7.66 | 7.43 | 7.62 | 7.57 | qfq | 13,423,900 | 101,803,231 | -1.30% |
| 2025-05-30 | 7.74 | 7.74 | 7.69 | 7.72 | 7.67 | qfq | 6,827,819 | 52,669,139 | -0.39% |
| 2025-05-29 | 7.69 | 7.75 | 7.64 | 7.75 | 7.70 | qfq | 7,802,495 | 60,193,344 | 1.04% |
| 2025-05-28 | 7.76 | 7.80 | 7.65 | 7.67 | 7.62 | qfq | 8,411,100 | 64,821,709 | -0.90% |
| 2025-05-27 | 7.60 | 7.75 | 7.59 | 7.74 | 7.69 | qfq | 8,297,954 | 63,742,049 | 1.31% |
| 2025-05-26 | 7.60 | 7.67 | 7.56 | 7.64 | 7.59 | qfq | 5,557,271 | 42,363,437 | 0.53% |
| 2025-05-23 | 7.58 | 7.72 | 7.58 | 7.60 | 7.55 | qfq | 7,715,104 | 59,093,014 | -0.26% |
| 2025-05-22 | 7.70 | 7.72 | 7.58 | 7.62 | 7.57 | qfq | 9,055,200 | 69,179,274 | -1.04% |
| 2025-05-21 | 7.80 | 7.83 | 7.69 | 7.70 | 7.65 | qfq | 9,118,300 | 70,583,800 | -1.41% |
| 2025-05-20 | 7.77 | 7.83 | 7.74 | 7.81 | 7.76 | qfq | 9,344,000 | 72,716,346 | 0.26% |
| 2025-05-19 | 7.75 | 7.79 | 7.66 | 7.79 | 7.74 | qfq | 13,864,396 | 107,169,743 | 0.39% |
| 2025-05-16 | 7.99 | 8.04 | 7.74 | 7.76 | 7.71 | qfq | 22,879,338 | 179,510,697 | -0.51% |
| 2025-05-15 | 7.72 | 7.97 | 7.70 | 7.80 | 7.75 | qfq | 24,961,376 | 196,103,403 | 0.91% |
| 2025-05-14 | 7.65 | 7.74 | 7.62 | 7.73 | 7.68 | qfq | 9,729,159 | 74,825,751 | 0.91% |
| 2025-05-13 | 7.72 | 7.74 | 7.65 | 7.66 | 7.61 | qfq | 6,388,400 | 49,050,190 | -0.26% |
| 2025-05-12 | 7.69 | 7.74 | 7.62 | 7.68 | 7.63 | qfq | 8,195,283 | 62,804,727 | 0.13% |
| 2025-05-09 | 7.74 | 7.75 | 7.63 | 7.67 | 7.62 | qfq | 8,622,500 | 66,172,983 | -0.90% |
| 2025-05-08 | 7.73 | 7.78 | 7.69 | 7.74 | 7.69 | qfq | 10,350,966 | 80,112,878 | -0.13% |
| 2025-05-07 | 7.82 | 7.84 | 7.69 | 7.75 | 7.70 | qfq | 17,486,350 | 135,582,192 | 0.13% |
| 2025-05-06 | 7.62 | 7.80 | 7.59 | 7.74 | 7.69 | qfq | 15,942,256 | 122,528,130 | 2.52% |
| 2025-04-30 | 7.62 | 7.67 | 7.55 | 7.55 | 7.50 | qfq | 10,515,300 | 80,015,252 | -0.79% |
| 2025-04-29 | 7.51 | 7.61 | 7.50 | 7.61 | 7.56 | qfq | 8,918,000 | 67,645,322 | 1.06% |
| 2025-04-28 | 7.60 | 7.62 | 7.48 | 7.53 | 7.48 | qfq | 12,002,228 | 90,382,959 | -1.31% |
| 2025-04-25 | 7.60 | 7.68 | 7.58 | 7.63 | 7.58 | qfq | 22,958,516 | 175,222,936 | 2.28% |
| 2025-04-24 | 7.53 | 7.55 | 7.43 | 7.46 | 7.41 | qfq | 16,049,966 | 120,031,553 | -1.71% |
| 2025-04-23 | 7.57 | 7.64 | 7.53 | 7.59 | 7.54 | qfq | 17,517,766 | 132,797,358 | 0.40% |
| 2025-04-22 | 7.66 | 7.72 | 7.56 | 7.56 | 7.51 | qfq | 43,177,575 | 329,286,996 | -3.45% |
| 2025-04-21 | 7.27 | 8.02 | 7.22 | 7.83 | 7.78 | qfq | 51,704,267 | 403,623,014 | 7.41% |
| 2025-04-18 | 7.26 | 7.29 | 7.20 | 7.29 | 7.24 | qfq | 4,729,500 | 34,311,025 | 0.55% |
| 2025-04-17 | 7.18 | 7.30 | 7.12 | 7.25 | 7.20 | qfq | 8,695,000 | 63,038,637 | 0.83% |
| 2025-04-16 | 7.25 | 7.27 | 7.12 | 7.19 | 7.14 | qfq | 7,637,822 | 54,884,648 | -1.37% |
| 2025-04-15 | 7.26 | 7.38 | 7.18 | 7.29 | 7.24 | qfq | 10,100,600 | 73,562,841 | 0.55% |
| 2025-04-14 | 7.25 | 7.29 | 7.21 | 7.25 | 7.20 | qfq | 8,664,601 | 62,772,021 | 0.83% |
| 2025-04-11 | 7.16 | 7.29 | 7.16 | 7.19 | 7.14 | qfq | 12,513,200 | 90,294,192 | -1.64% |
| 2025-04-10 | 7.18 | 7.43 | 7.13 | 7.31 | 7.26 | qfq | 20,081,301 | 145,961,570 | 3.25% |
| 2025-04-09 | 6.99 | 7.12 | 6.74 | 7.08 | 7.03 | qfq | 14,975,556 | 104,154,988 | 0.14% |
| 2025-04-08 | 6.85 | 7.11 | 6.85 | 7.07 | 7.02 | qfq | 18,370,774 | 129,015,605 | 3.51% |
| 2025-04-07 | 7.34 | 7.34 | 6.83 | 6.83 | 6.79 | qfq | 27,356,776 | 191,190,167 | -10.01% |
| 2025-04-03 | 7.47 | 7.62 | 7.46 | 7.59 | 7.54 | qfq | 9,318,404 | 70,375,641 | 1.07% |
| 2025-04-02 | 7.56 | 7.58 | 7.48 | 7.51 | 7.46 | qfq | 7,781,700 | 58,626,406 | -0.79% |
| 2025-04-01 | 7.37 | 7.60 | 7.37 | 7.57 | 7.52 | qfq | 13,678,331 | 102,860,419 | 2.85% |
| 2025-03-31 | 7.47 | 7.53 | 7.30 | 7.36 | 7.31 | qfq | 13,530,200 | 100,064,606 | -2.52% |
| 2025-03-28 | 7.76 | 7.79 | 7.53 | 7.55 | 7.50 | qfq | 15,704,400 | 119,813,984 | -2.96% |
| 2025-03-27 | 7.76 | 7.90 | 7.73 | 7.78 | 7.73 | qfq | 16,379,799 | 127,898,743 | -0.13% |
| 2025-03-26 | 7.79 | 7.87 | 7.77 | 7.79 | 7.74 | qfq | 15,525,200 | 121,358,161 | -0.38% |
| 2025-03-25 | 7.63 | 7.83 | 7.60 | 7.82 | 7.77 | qfq | 19,757,500 | 153,184,976 | 2.49% |
| 2025-03-24 | 7.63 | 7.66 | 7.51 | 7.63 | 7.58 | qfq | 11,062,400 | 83,757,992 | 0.00% |
| 2025-03-21 | 7.63 | 7.74 | 7.58 | 7.63 | 7.58 | qfq | 10,991,400 | 84,186,433 | -0.26% |
| 2025-03-20 | 7.63 | 7.69 | 7.59 | 7.65 | 7.60 | qfq | 8,316,300 | 63,616,136 | 0.26% |
| 2025-03-19 | 7.66 | 7.66 | 7.58 | 7.63 | 7.58 | qfq | 7,901,400 | 60,221,683 | -0.52% |
| 2025-03-18 | 7.79 | 7.79 | 7.64 | 7.67 | 7.62 | qfq | 13,304,080 | 102,247,195 | -1.03% |
| 2025-03-17 | 7.58 | 7.86 | 7.57 | 7.75 | 7.70 | qfq | 21,431,730 | 165,169,951 | 2.38% |
| 2025-03-14 | 7.37 | 7.58 | 7.36 | 7.57 | 7.52 | qfq | 15,459,500 | 115,724,988 | 2.44% |
| 2025-03-13 | 7.37 | 7.40 | 7.30 | 7.39 | 7.34 | qfq | 9,766,476 | 71,793,089 | 0.27% |
| 2025-03-12 | 7.44 | 7.44 | 7.36 | 7.37 | 7.32 | qfq | 7,677,075 | 56,737,411 | -0.54% |
| 2025-03-11 | 7.32 | 7.42 | 7.26 | 7.41 | 7.36 | qfq | 9,221,701 | 67,698,845 | 0.68% |
| 2025-03-10 | 7.35 | 7.43 | 7.33 | 7.36 | 7.31 | qfq | 8,701,813 | 64,122,904 | 0.00% |
| 2025-03-07 | 7.43 | 7.45 | 7.34 | 7.36 | 7.31 | qfq | 9,620,588 | 71,151,784 | -0.94% |
| 2025-03-06 | 7.40 | 7.43 | 7.35 | 7.43 | 7.38 | qfq | 9,789,814 | 72,477,503 | 0.81% |
| 2025-03-05 | 7.46 | 7.47 | 7.30 | 7.37 | 7.32 | qfq | 11,834,600 | 87,082,211 | -1.34% |
| 2025-03-04 | 7.50 | 7.51 | 7.43 | 7.47 | 7.42 | qfq | 9,319,600 | 69,608,532 | -0.53% |
| 2025-03-03 | 7.47 | 7.62 | 7.46 | 7.51 | 7.46 | qfq | 10,872,733 | 82,186,031 | 0.67% |
| 2025-02-28 | 7.57 | 7.64 | 7.44 | 7.46 | 7.41 | qfq | 11,950,800 | 89,992,173 | -1.97% |
| 2025-02-27 | 7.61 | 7.66 | 7.49 | 7.61 | 7.56 | qfq | 10,677,500 | 80,815,939 | 0.26% |
| 2025-02-26 | 7.44 | 7.62 | 7.42 | 7.59 | 7.54 | qfq | 11,907,601 | 89,946,034 | 2.02% |
| 2025-02-25 | 7.49 | 7.52 | 7.41 | 7.44 | 7.39 | qfq | 8,539,230 | 63,716,330 | -0.93% |
| 2025-02-24 | 7.47 | 7.57 | 7.44 | 7.51 | 7.46 | qfq | 11,513,801 | 86,540,815 | 0.54% |
| 2025-02-21 | 7.43 | 7.52 | 7.36 | 7.47 | 7.42 | qfq | 12,648,600 | 94,131,015 | 0.67% |
| 2025-02-20 | 7.47 | 7.48 | 7.40 | 7.42 | 7.37 | qfq | 10,027,700 | 74,537,821 | -0.67% |
| 2025-02-19 | 7.43 | 7.48 | 7.41 | 7.47 | 7.42 | qfq | 9,058,200 | 67,441,636 | 0.00% |
| 2025-02-18 | 7.58 | 7.61 | 7.42 | 7.47 | 7.42 | qfq | 9,820,100 | 74,018,588 | -1.45% |
| 2025-02-17 | 7.59 | 7.63 | 7.54 | 7.58 | 7.53 | qfq | 8,995,368 | 68,158,700 | 0.00% |
| 2025-02-14 | 7.61 | 7.64 | 7.55 | 7.58 | 7.53 | qfq | 7,171,900 | 54,401,979 | -0.39% |
| 2025-02-13 | 7.64 | 7.69 | 7.60 | 7.61 | 7.56 | qfq | 7,604,100 | 58,032,050 | -0.65% |
| 2025-02-12 | 7.58 | 7.66 | 7.57 | 7.66 | 7.61 | qfq | 7,700,145 | 58,740,056 | 0.79% |
| 2025-02-11 | 7.60 | 7.61 | 7.48 | 7.60 | 7.55 | qfq | 7,775,682 | 58,693,916 | 0.13% |
| 2025-02-10 | 7.54 | 7.64 | 7.52 | 7.59 | 7.54 | qfq | 8,746,079 | 66,307,316 | 0.80% |
| 2025-02-07 | 7.41 | 7.59 | 7.38 | 7.53 | 7.48 | qfq | 11,552,401 | 86,669,156 | 1.76% |
| 2025-02-06 | 7.29 | 7.41 | 7.25 | 7.40 | 7.35 | qfq | 8,181,411 | 60,109,098 | 1.09% |
| 2025-02-05 | 7.45 | 7.47 | 7.28 | 7.32 | 7.27 | qfq | 7,852,175 | 57,956,916 | -0.95% |
| 2025-01-27 | 7.41 | 7.56 | 7.39 | 7.39 | 7.34 | qfq | 8,868,623 | 66,286,288 | 0.00% |
| 2025-01-24 | 7.30 | 7.40 | 7.28 | 7.39 | 7.34 | qfq | 6,332,000 | 46,518,929 | 1.09% |
| 2025-01-23 | 7.35 | 7.47 | 7.30 | 7.31 | 7.26 | qfq | 7,144,498 | 52,799,863 | 0.27% |
| 2025-01-22 | 7.31 | 7.32 | 7.25 | 7.29 | 7.24 | qfq | 4,720,814 | 34,351,562 | -0.68% |
| 2025-01-21 | 7.39 | 7.43 | 7.30 | 7.34 | 7.29 | qfq | 5,943,900 | 43,660,288 | -0.41% |
| 2025-01-20 | 7.40 | 7.47 | 7.35 | 7.37 | 7.32 | qfq | 6,363,621 | 47,169,467 | 0.00% |
| 2025-01-17 | 7.28 | 7.40 | 7.22 | 7.37 | 7.32 | qfq | 6,962,402 | 51,024,165 | 0.82% |
| 2025-01-16 | 7.22 | 7.39 | 7.22 | 7.31 | 7.26 | qfq | 9,898,370 | 72,564,891 | 1.25% |
| 2025-01-15 | 7.23 | 7.24 | 7.14 | 7.22 | 7.17 | qfq | 7,611,300 | 54,722,320 | -0.14% |
| 2025-01-14 | 7.04 | 7.26 | 7.02 | 7.23 | 7.18 | qfq | 10,345,355 | 74,023,635 | 2.99% |
| 2025-01-13 | 6.99 | 7.04 | 6.90 | 7.02 | 6.97 | qfq | 7,212,600 | 50,371,718 | 0.14% |
| 2025-01-10 | 7.19 | 7.22 | 7.00 | 7.01 | 6.96 | qfq | 8,253,082 | 58,581,973 | -2.09% |
| 2025-01-09 | 7.22 | 7.29 | 7.16 | 7.16 | 7.11 | qfq | 6,950,950 | 50,201,686 | -1.38% |
| 2025-01-08 | 7.37 | 7.38 | 7.09 | 7.26 | 7.21 | qfq | 10,093,377 | 72,910,743 | -1.49% |
| 2025-01-07 | 7.42 | 7.45 | 7.28 | 7.37 | 7.32 | qfq | 7,521,600 | 55,293,817 | -0.54% |
| 2025-01-06 | 7.37 | 7.49 | 7.33 | 7.41 | 7.36 | qfq | 7,915,493 | 58,582,123 | 0.54% |
| 2025-01-03 | 7.55 | 7.62 | 7.35 | 7.37 | 7.32 | qfq | 11,114,200 | 83,206,931 | -1.47% |
| 2025-01-02 | 7.75 | 7.81 | 7.44 | 7.48 | 7.43 | qfq | 12,541,833 | 95,794,227 | -3.48% |
| 2024-12-31 | 7.96 | 8.00 | 7.73 | 7.75 | 7.70 | qfq | 8,908,900 | 69,942,946 | -2.76% |
| 2024-12-30 | 7.95 | 7.97 | 7.89 | 7.97 | 7.92 | qfq | 6,678,925 | 52,995,169 | -0.13% |
| 2024-12-27 | 7.84 | 8.04 | 7.81 | 7.98 | 7.93 | qfq | 11,712,501 | 93,376,758 | 1.66% |
| 2024-12-26 | 7.85 | 7.88 | 7.80 | 7.85 | 7.80 | qfq | 8,569,187 | 67,142,284 | 0.38% |
| 2024-12-25 | 7.88 | 7.89 | 7.74 | 7.82 | 7.77 | qfq | 9,064,401 | 70,677,308 | -0.76% |
| 2024-12-24 | 7.87 | 7.93 | 7.77 | 7.88 | 7.83 | qfq | 17,442,801 | 136,765,632 | -1.50% |
| 2024-12-23 | 8.22 | 8.23 | 7.98 | 8.00 | 7.95 | qfq | 12,942,768 | 104,602,246 | -2.79% |
| 2024-12-20 | 8.20 | 8.27 | 8.19 | 8.23 | 8.18 | qfq | 8,078,100 | 66,529,702 | 0.12% |
| 2024-12-19 | 8.14 | 8.23 | 8.07 | 8.22 | 8.17 | qfq | 11,998,949 | 97,755,131 | 0.37% |
| 2024-12-18 | 8.26 | 8.42 | 8.19 | 8.19 | 8.14 | qfq | 12,388,200 | 102,803,484 | 0.37% |
| 2024-12-17 | 8.28 | 8.30 | 8.12 | 8.16 | 8.11 | qfq | 11,245,350 | 92,133,292 | -1.69% |
| 2024-12-16 | 8.31 | 8.39 | 8.25 | 8.30 | 8.25 | qfq | 11,472,700 | 95,372,374 | 0.00% |
| 2024-12-13 | 8.60 | 8.60 | 8.28 | 8.30 | 8.25 | qfq | 20,502,969 | 172,288,363 | -3.60% |
| 2024-12-12 | 8.57 | 8.64 | 8.44 | 8.61 | 8.55 | qfq | 16,202,360 | 138,349,082 | 0.47% |
| 2024-12-11 | 8.53 | 8.65 | 8.51 | 8.57 | 8.51 | qfq | 14,108,200 | 121,002,098 | 0.35% |
| 2024-12-10 | 8.79 | 8.79 | 8.52 | 8.54 | 8.48 | qfq | 21,307,001 | 183,883,349 | 0.12% |
| 2024-12-09 | 8.54 | 8.65 | 8.45 | 8.53 | 8.48 | qfq | 17,322,510 | 148,027,482 | -0.12% |
| 2024-12-06 | 8.35 | 8.58 | 8.34 | 8.54 | 8.48 | qfq | 25,652,691 | 217,672,062 | 2.28% |
| 2024-12-05 | 8.35 | 8.39 | 8.30 | 8.35 | 8.30 | qfq | 10,264,700 | 85,669,284 | 0.00% |
| 2024-12-04 | 8.49 | 8.54 | 8.31 | 8.35 | 8.30 | qfq | 15,686,500 | 132,244,307 | -1.18% |
| 2024-12-03 | 8.43 | 8.50 | 8.30 | 8.45 | 8.40 | qfq | 15,027,680 | 126,274,211 | 0.12% |
| 2024-12-02 | 8.23 | 8.50 | 8.23 | 8.44 | 8.39 | qfq | 19,937,713 | 167,251,772 | 2.55% |
| 2024-11-29 | 8.16 | 8.29 | 8.06 | 8.23 | 8.18 | qfq | 17,339,010 | 142,319,941 | 0.24% |
| 2024-11-28 | 8.21 | 8.28 | 8.17 | 8.21 | 8.16 | qfq | 16,189,337 | 133,263,897 | 0.00% |
| 2024-11-27 | 8.23 | 8.23 | 7.91 | 8.21 | 8.16 | qfq | 24,872,238 | 200,127,823 | -0.36% |
| 2024-11-26 | 8.42 | 8.42 | 8.22 | 8.24 | 8.19 | qfq | 15,849,077 | 131,582,481 | -1.90% |
| 2024-11-25 | 8.45 | 8.52 | 8.25 | 8.40 | 8.35 | qfq | 23,104,249 | 193,356,065 | -0.71% |
| 2024-11-22 | 8.97 | 9.14 | 8.43 | 8.46 | 8.41 | qfq | 37,412,782 | 327,480,668 | -5.69% |
| 2024-11-21 | 9.13 | 9.21 | 8.85 | 8.97 | 8.91 | qfq | 44,955,285 | 404,770,652 | -1.97% |
| 2024-11-20 | 8.49 | 9.25 | 8.46 | 9.15 | 9.09 | qfq | 72,369,320 | 649,982,443 | 7.02% |
| 2024-11-19 | 8.40 | 8.62 | 8.31 | 8.55 | 8.49 | qfq | 57,255,815 | 483,145,145 | -0.81% |
| 2024-11-18 | 8.38 | 8.79 | 8.38 | 8.62 | 8.56 | qfq | 65,168,943 | 567,675,432 | 7.88% |
| 2024-11-15 | 8.11 | 8.21 | 7.97 | 7.99 | 7.94 | qfq | 14,631,822 | 118,566,718 | -1.72% |
| 2024-11-14 | 8.44 | 8.44 | 8.11 | 8.13 | 8.08 | qfq | 17,443,139 | 143,842,895 | -3.10% |
| 2024-11-13 | 8.42 | 8.51 | 8.31 | 8.39 | 8.34 | qfq | 16,979,215 | 142,776,792 | -0.59% |
| 2024-11-12 | 8.40 | 8.64 | 8.37 | 8.44 | 8.39 | qfq | 26,127,442 | 221,421,041 | 0.48% |
| 2024-11-11 | 8.35 | 8.40 | 8.25 | 8.40 | 8.35 | qfq | 20,289,455 | 168,985,033 | 0.72% |
| 2024-11-08 | 8.56 | 8.59 | 8.29 | 8.34 | 8.29 | qfq | 22,686,305 | 190,312,889 | -1.30% |
| 2024-11-07 | 8.13 | 8.49 | 8.06 | 8.45 | 8.40 | qfq | 25,516,434 | 212,328,853 | 3.94% |
| 2024-11-06 | 8.15 | 8.21 | 8.06 | 8.13 | 8.08 | qfq | 22,824,824 | 185,954,683 | -0.25% |
| 2024-11-05 | 7.96 | 8.16 | 7.95 | 8.15 | 8.10 | qfq | 21,271,623 | 172,177,949 | 2.26% |
| 2024-11-04 | 7.90 | 7.98 | 7.88 | 7.97 | 7.92 | qfq | 11,634,200 | 92,358,112 | 0.63% |
| 2024-11-01 | 7.95 | 8.07 | 7.84 | 7.92 | 7.87 | qfq | 18,464,076 | 147,155,551 | -0.88% |
| 2024-10-31 | 7.93 | 8.02 | 7.91 | 7.99 | 7.94 | qfq | 17,191,900 | 137,075,694 | 0.25% |
| 2024-10-30 | 8.04 | 8.07 | 7.88 | 7.97 | 7.92 | qfq | 16,402,937 | 130,921,540 | 0.50% |
| 2024-10-29 | 8.13 | 8.16 | 7.90 | 7.93 | 7.88 | qfq | 20,035,300 | 160,340,101 | -2.22% |
| 2024-10-28 | 7.95 | 8.12 | 7.92 | 8.11 | 8.06 | qfq | 22,584,549 | 181,130,735 | 1.88% |
| 2024-10-25 | 8.00 | 8.02 | 7.88 | 7.96 | 7.91 | qfq | 26,059,982 | 206,751,740 | -0.62% |
| 2024-10-24 | 7.97 | 8.05 | 7.89 | 8.01 | 7.96 | qfq | 16,853,504 | 134,299,003 | 0.63% |
| 2024-10-23 | 8.00 | 8.04 | 7.93 | 7.96 | 7.91 | qfq | 16,883,400 | 134,743,922 | 0.00% |
| 2024-10-22 | 7.80 | 7.97 | 7.73 | 7.96 | 7.91 | qfq | 17,934,014 | 141,098,739 | 2.05% |
| 2024-10-21 | 7.76 | 7.93 | 7.72 | 7.80 | 7.75 | qfq | 23,597,277 | 184,269,543 | 1.17% |
| 2024-10-18 | 7.54 | 7.85 | 7.51 | 7.71 | 7.66 | qfq | 23,167,995 | 177,532,436 | 1.85% |
| 2024-10-17 | 7.73 | 7.80 | 7.55 | 7.57 | 7.52 | qfq | 12,639,747 | 97,062,660 | -1.82% |
| 2024-10-16 | 7.61 | 7.80 | 7.61 | 7.71 | 7.66 | qfq | 12,815,302 | 98,880,076 | -0.26% |
| 2024-10-15 | 7.84 | 7.92 | 7.73 | 7.73 | 7.68 | qfq | 18,053,212 | 141,194,680 | -1.90% |
| 2024-10-14 | 7.90 | 7.94 | 7.70 | 7.88 | 7.83 | qfq | 23,143,800 | 181,467,657 | 0.51% |
| 2024-10-11 | 8.09 | 8.17 | 7.72 | 7.84 | 7.79 | qfq | 23,208,532 | 183,752,357 | -3.33% |
| 2024-10-10 | 8.21 | 8.38 | 7.98 | 8.11 | 8.06 | qfq | 25,234,700 | 207,167,706 | 0.00% |
| 2024-10-09 | 8.55 | 8.67 | 8.00 | 8.11 | 8.06 | qfq | 38,876,379 | 324,710,517 | -6.67% |
| 2024-10-08 | 9.02 | 9.02 | 8.21 | 8.69 | 8.63 | qfq | 54,319,069 | 470,477,414 | 5.98% |
| 2024-09-30 | 7.92 | 8.28 | 7.73 | 8.20 | 8.15 | qfq | 50,671,659 | 405,838,892 | 8.90% |
| 2024-09-27 | 7.36 | 7.66 | 7.25 | 7.53 | 7.48 | qfq | 30,568,307 | 227,627,942 | 4.15% |
| 2024-09-26 | 6.91 | 7.23 | 6.90 | 7.23 | 7.18 | qfq | 23,205,900 | 164,137,627 | 4.63% |
| 2024-09-25 | 6.76 | 7.07 | 6.76 | 6.91 | 6.87 | qfq | 23,054,500 | 160,405,635 | 3.29% |
| 2024-09-24 | 6.42 | 6.69 | 6.42 | 6.69 | 6.65 | qfq | 14,162,209 | 93,077,732 | 4.53% |
| 2024-09-23 | 6.38 | 6.43 | 6.36 | 6.40 | 6.36 | qfq | 4,157,100 | 26,572,547 | 0.16% |
| 2024-09-20 | 6.41 | 6.41 | 6.34 | 6.39 | 6.35 | qfq | 5,585,000 | 35,586,460 | -0.31% |
| 2024-09-19 | 6.28 | 6.41 | 6.22 | 6.41 | 6.37 | qfq | 8,528,800 | 54,179,303 | 2.89% |
| 2024-09-18 | 6.25 | 6.25 | 6.09 | 6.23 | 6.19 | qfq | 6,661,180 | 41,091,129 | -0.32% |
| 2024-09-13 | 6.33 | 6.34 | 6.24 | 6.25 | 6.21 | qfq | 5,523,348 | 34,673,554 | -1.42% |
| 2024-09-12 | 6.29 | 6.38 | 6.29 | 6.34 | 6.30 | qfq | 5,920,500 | 37,529,803 | 0.79% |
| 2024-09-11 | 6.32 | 6.35 | 6.27 | 6.29 | 6.25 | qfq | 4,670,300 | 29,459,061 | -0.79% |
| 2024-09-10 | 6.35 | 6.37 | 6.23 | 6.34 | 6.30 | qfq | 5,839,800 | 36,747,405 | -0.16% |
| 2024-09-09 | 6.33 | 6.37 | 6.27 | 6.35 | 6.31 | qfq | 6,343,230 | 40,094,147 | 0.00% |
| 2024-09-06 | 6.46 | 6.48 | 6.34 | 6.35 | 6.31 | qfq | 7,110,400 | 45,557,199 | -1.85% |
| 2024-09-05 | 6.44 | 6.50 | 6.43 | 6.47 | 6.43 | qfq | 5,498,000 | 35,532,204 | 0.31% |
| 2024-09-04 | 6.50 | 6.54 | 6.43 | 6.45 | 6.41 | qfq | 5,847,200 | 37,929,790 | -1.38% |
| 2024-09-03 | 6.55 | 6.60 | 6.51 | 6.54 | 6.50 | qfq | 6,442,200 | 42,188,512 | 0.15% |
| 2024-09-02 | 6.60 | 6.66 | 6.53 | 6.53 | 6.49 | qfq | 7,982,312 | 52,686,166 | -1.06% |
| 2024-08-30 | 6.50 | 6.68 | 6.47 | 6.60 | 6.56 | qfq | 11,810,300 | 78,073,643 | 1.23% |
| 2024-08-29 | 6.41 | 6.53 | 6.41 | 6.52 | 6.48 | qfq | 5,880,400 | 38,133,408 | 1.09% |
| 2024-08-28 | 6.41 | 6.50 | 6.40 | 6.45 | 6.41 | qfq | 5,802,288 | 37,459,645 | 0.16% |
| 2024-08-27 | 6.51 | 6.53 | 6.42 | 6.44 | 6.40 | qfq | 4,977,600 | 32,144,435 | -1.08% |
| 2024-08-26 | 6.45 | 6.55 | 6.42 | 6.51 | 6.47 | qfq | 6,368,600 | 41,430,807 | 1.09% |
| 2024-08-23 | 6.42 | 6.47 | 6.37 | 6.44 | 6.40 | qfq | 7,402,400 | 47,543,974 | 0.00% |
| 2024-08-22 | 6.55 | 6.56 | 6.43 | 6.44 | 6.40 | qfq | 7,931,572 | 51,349,055 | -1.38% |
| 2024-08-21 | 6.60 | 6.62 | 6.52 | 6.53 | 6.49 | qfq | 8,184,600 | 53,722,173 | -1.36% |
| 2024-08-20 | 6.80 | 6.80 | 6.61 | 6.62 | 6.58 | qfq | 9,789,312 | 65,397,278 | -2.36% |
| 2024-08-19 | 6.80 | 6.84 | 6.74 | 6.78 | 6.74 | qfq | 6,248,612 | 42,426,519 | -0.29% |
| 2024-08-16 | 6.89 | 6.92 | 6.80 | 6.80 | 6.76 | qfq | 8,398,100 | 57,621,581 | -1.45% |
| 2024-08-15 | 6.85 | 6.98 | 6.82 | 6.90 | 6.86 | qfq | 8,758,200 | 60,416,897 | 0.29% |
| 2024-08-14 | 7.00 | 7.02 | 6.87 | 6.88 | 6.84 | qfq | 7,578,300 | 52,476,879 | -1.43% |
| 2024-08-13 | 6.97 | 7.00 | 6.92 | 6.98 | 6.94 | qfq | 5,736,162 | 39,943,226 | -0.14% |
| 2024-08-12 | 7.00 | 7.04 | 6.96 | 6.99 | 6.94 | qfq | 6,252,300 | 43,728,816 | 0.14% |
| 2024-08-09 | 7.04 | 7.10 | 6.98 | 6.98 | 6.94 | qfq | 7,691,200 | 54,111,107 | -0.71% |
| 2024-08-08 | 6.94 | 7.05 | 6.91 | 7.03 | 6.98 | qfq | 8,117,008 | 56,737,470 | 1.01% |
| 2024-08-07 | 6.96 | 6.99 | 6.92 | 6.96 | 6.92 | qfq | 7,057,300 | 49,134,263 | -0.29% |
| 2024-08-06 | 6.94 | 7.01 | 6.90 | 6.98 | 6.94 | qfq | 8,791,800 | 61,050,578 | 1.60% |
| 2024-08-05 | 7.01 | 7.11 | 6.87 | 6.87 | 6.83 | qfq | 11,418,000 | 79,742,893 | -2.55% |
| 2024-08-02 | 7.03 | 7.15 | 7.01 | 7.05 | 7.00 | qfq | 9,321,000 | 66,001,535 | -0.70% |
| 2024-08-01 | 7.12 | 7.22 | 7.08 | 7.10 | 7.05 | qfq | 12,475,200 | 89,109,703 | -0.70% |
| 2024-07-31 | 6.86 | 7.17 | 6.84 | 7.15 | 7.10 | qfq | 17,417,911 | 122,570,519 | 4.23% |
| 2024-07-30 | 6.87 | 6.90 | 6.81 | 6.86 | 6.82 | qfq | 8,377,711 | 57,445,167 | -0.29% |
| 2024-07-29 | 6.99 | 6.99 | 6.88 | 6.88 | 6.84 | qfq | 9,855,388 | 68,168,574 | -1.15% |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 6.96 | 6.92 | qfq | 11,964,942 | 83,427,648 | 0.00% |
| 2024-07-25 | 6.88 | 6.99 | 6.85 | 6.96 | 6.92 | qfq | 9,554,934 | 66,169,670 | 0.87% |
| 2024-07-24 | 7.04 | 7.05 | 6.89 | 6.90 | 6.86 | qfq | 15,155,298 | 105,532,488 | -2.13% |
| 2024-07-23 | 7.17 | 7.24 | 7.04 | 7.05 | 7.00 | qfq | 11,942,212 | 85,372,939 | -1.54% |
| 2024-07-22 | 7.21 | 7.22 | 7.13 | 7.16 | 7.11 | qfq | 8,172,300 | 58,550,705 | -0.42% |
| 2024-07-19 | 7.20 | 7.24 | 7.14 | 7.19 | 7.14 | qfq | 8,871,000 | 63,758,980 | -0.55% |
| 2024-07-18 | 7.21 | 7.25 | 7.11 | 7.23 | 7.18 | qfq | 10,434,200 | 74,875,352 | -0.14% |
| 2024-07-17 | 7.25 | 7.31 | 7.19 | 7.24 | 7.19 | qfq | 10,211,800 | 74,006,301 | -0.55% |
| 2024-07-16 | 7.31 | 7.32 | 7.21 | 7.28 | 7.23 | qfq | 11,604,000 | 84,209,124 | -0.82% |
| 2024-07-15 | 7.46 | 7.46 | 7.32 | 7.34 | 7.29 | qfq | 12,994,250 | 95,679,786 | -1.61% |
| 2024-07-12 | 7.54 | 7.54 | 7.43 | 7.46 | 7.41 | qfq | 22,346,356 | 166,867,413 | -1.71% |
| 2024-07-11 | 7.61 | 7.68 | 7.37 | 7.59 | 7.54 | qfq | 39,451,193 | 295,878,810 | -2.06% |
| 2024-07-10 | 7.70 | 7.83 | 7.67 | 7.75 | 7.70 | qfq | 13,051,681 | 101,199,596 | 0.52% |
| 2024-07-09 | 7.53 | 7.74 | 7.41 | 7.71 | 7.66 | qfq | 13,877,847 | 105,331,118 | 2.39% |
| 2024-07-08 | 7.70 | 7.74 | 7.50 | 7.53 | 7.48 | qfq | 11,618,600 | 88,074,825 | -2.84% |
| 2024-07-05 | 7.60 | 7.76 | 7.56 | 7.75 | 7.70 | qfq | 12,373,334 | 94,873,043 | 1.97% |
| 2024-07-04 | 7.81 | 7.82 | 7.57 | 7.60 | 7.55 | qfq | 11,964,800 | 91,939,440 | -2.69% |
| 2024-07-03 | 7.73 | 7.85 | 7.70 | 7.81 | 7.76 | qfq | 10,981,600 | 85,614,003 | 0.77% |
| 2024-07-02 | 7.70 | 7.78 | 7.67 | 7.75 | 7.70 | qfq | 11,994,400 | 92,847,214 | 0.65% |
| 2024-07-01 | 7.48 | 7.72 | 7.45 | 7.70 | 7.65 | qfq | 16,072,149 | 122,431,913 | 3.49% |
| 2024-06-28 | 7.36 | 7.53 | 7.31 | 7.44 | 7.39 | qfq | 11,099,800 | 82,887,033 | 0.81% |
| 2024-06-27 | 7.56 | 7.58 | 7.36 | 7.38 | 7.33 | qfq | 10,996,188 | 81,942,623 | -2.89% |
| 2024-06-26 | 7.36 | 7.61 | 7.28 | 7.60 | 7.55 | qfq | 12,071,688 | 89,873,787 | 3.40% |
| 2024-06-25 | 7.34 | 7.44 | 7.31 | 7.35 | 7.30 | qfq | 11,194,501 | 82,604,855 | 0.68% |
| 2024-06-24 | 7.50 | 7.53 | 7.23 | 7.30 | 7.25 | qfq | 13,543,863 | 99,700,301 | -3.05% |
| 2024-06-21 | 7.46 | 7.58 | 7.42 | 7.53 | 7.48 | qfq | 10,468,505 | 78,824,439 | 0.94% |
| 2024-06-20 | 7.61 | 7.66 | 7.45 | 7.46 | 7.41 | qfq | 11,337,800 | 85,241,996 | -2.23% |
| 2024-06-19 | 7.76 | 7.80 | 7.62 | 7.63 | 7.58 | qfq | 10,515,700 | 80,914,515 | -1.80% |
| 2024-06-18 | 7.78 | 7.80 | 7.62 | 7.77 | 7.72 | qfq | 17,320,600 | 133,560,990 | -0.51% |
| 2024-06-17 | 7.80 | 7.97 | 7.78 | 7.81 | 7.76 | qfq | 15,096,847 | 118,851,152 | -0.51% |
| 2024-06-14 | 7.81 | 7.97 | 7.78 | 7.85 | 7.80 | qfq | 17,349,112 | 136,279,243 | -0.13% |
| 2024-06-13 | 7.78 | 7.87 | 7.72 | 7.86 | 7.81 | qfq | 16,888,000 | 131,838,680 | 0.26% |
| 2024-06-12 | 7.66 | 7.89 | 7.64 | 7.84 | 7.79 | qfq | 20,436,412 | 159,531,002 | 2.75% |
| 2024-06-11 | 7.57 | 7.66 | 7.47 | 7.63 | 7.58 | qfq | 13,238,412 | 100,240,899 | 0.39% |
| 2024-06-07 | 7.53 | 7.62 | 7.49 | 7.60 | 7.55 | qfq | 15,027,000 | 113,596,339 | 1.60% |
| 2024-06-06 | 7.69 | 7.75 | 7.41 | 7.48 | 7.43 | qfq | 22,949,009 | 172,918,350 | -2.60% |
| 2024-06-05 | 7.82 | 7.83 | 7.66 | 7.68 | 7.63 | qfq | 14,170,100 | 109,930,840 | -2.66% |
| 2024-06-04 | 7.78 | 7.89 | 7.71 | 7.89 | 7.84 | qfq | 15,335,100 | 119,825,828 | 1.28% |
| 2024-06-03 | 7.86 | 7.89 | 7.71 | 7.79 | 7.74 | qfq | 18,374,499 | 143,191,143 | -1.39% |
| 2024-05-31 | 7.96 | 8.05 | 7.89 | 7.90 | 7.85 | qfq | 13,557,300 | 107,613,835 | -1.00% |
| 2024-05-30 | 7.95 | 8.08 | 7.92 | 7.98 | 7.93 | qfq | 15,298,697 | 122,454,991 | 0.38% |
| 2024-05-29 | 8.02 | 8.06 | 7.91 | 7.95 | 7.90 | qfq | 12,645,011 | 100,938,559 | -0.87% |
| 2024-05-28 | 8.11 | 8.14 | 8.01 | 8.02 | 7.92 | qfq | 13,432,500 | 108,345,456 | -1.72% |
| 2024-05-27 | 8.03 | 8.16 | 7.99 | 8.16 | 8.06 | qfq | 16,826,300 | 135,884,706 | 1.62% |
| 2024-05-24 | 8.09 | 8.17 | 8.02 | 8.03 | 7.93 | qfq | 15,485,364 | 125,266,390 | -0.62% |
| 2024-05-23 | 8.30 | 8.36 | 8.05 | 8.08 | 7.98 | qfq | 26,574,200 | 216,674,167 | -3.58% |
| 2024-05-22 | 8.45 | 8.52 | 8.32 | 8.38 | 8.27 | qfq | 20,896,119 | 175,691,960 | 0.00% |
| 2024-05-21 | 8.47 | 8.49 | 8.33 | 8.38 | 8.27 | qfq | 21,606,900 | 181,333,681 | -1.64% |
| 2024-05-20 | 8.50 | 8.59 | 8.43 | 8.52 | 8.41 | qfq | 27,378,116 | 232,850,480 | 0.35% |
| 2024-05-17 | 8.49 | 8.53 | 8.30 | 8.49 | 8.38 | qfq | 32,996,974 | 278,005,376 | 0.24% |
| 2024-05-16 | 8.75 | 8.77 | 8.43 | 8.47 | 8.36 | qfq | 51,369,036 | 439,689,216 | -3.97% |
| 2024-05-15 | 8.68 | 9.00 | 8.63 | 8.82 | 8.71 | qfq | 57,292,704 | 504,541,575 | 0.80% |
| 2024-05-14 | 8.75 | 9.14 | 8.71 | 8.75 | 8.64 | qfq | 78,455,265 | 694,431,193 | 2.10% |
| 2024-05-13 | 8.88 | 8.90 | 8.53 | 8.57 | 8.46 | qfq | 90,857,983 | 789,990,328 | -4.25% |
| 2024-05-10 | 8.36 | 8.95 | 8.30 | 8.95 | 8.84 | qfq | 93,639,706 | 823,182,513 | 9.95% |
| 2024-05-09 | 8.14 | 8.23 | 8.06 | 8.14 | 8.04 | qfq | 28,565,923 | 232,763,243 | -0.37% |
| 2024-05-08 | 8.36 | 8.37 | 8.13 | 8.17 | 8.07 | qfq | 44,534,538 | 365,566,648 | 0.74% |
| 2024-05-07 | 8.09 | 8.13 | 7.99 | 8.11 | 8.01 | qfq | 25,963,025 | 209,274,812 | 0.62% |
| 2024-05-06 | 7.83 | 8.08 | 7.81 | 8.06 | 7.96 | qfq | 33,560,272 | 267,124,402 | 4.13% |
| 2024-04-30 | 7.67 | 7.75 | 7.63 | 7.74 | 7.64 | qfq | 23,559,400 | 181,484,988 | 0.39% |
| 2024-04-29 | 7.53 | 7.74 | 7.51 | 7.71 | 7.61 | qfq | 27,452,508 | 209,892,021 | 2.12% |
| 2024-04-26 | 7.44 | 7.57 | 7.42 | 7.55 | 7.45 | qfq | 23,206,901 | 174,321,713 | 1.07% |
| 2024-04-25 | 7.41 | 7.54 | 7.39 | 7.47 | 7.38 | qfq | 19,626,662 | 146,900,839 | 0.40% |
| 2024-04-24 | 7.38 | 7.45 | 7.24 | 7.44 | 7.35 | qfq | 21,171,430 | 155,945,583 | 0.81% |
| 2024-04-23 | 7.49 | 7.53 | 7.32 | 7.38 | 7.29 | qfq | 18,427,774 | 136,190,079 | -1.60% |
| 2024-04-22 | 7.56 | 7.64 | 7.41 | 7.50 | 7.41 | qfq | 20,538,601 | 154,128,986 | -1.45% |
| 2024-04-19 | 7.40 | 7.80 | 7.36 | 7.61 | 7.51 | qfq | 33,952,949 | 258,936,730 | 2.84% |
| 2024-04-18 | 7.46 | 7.53 | 7.33 | 7.40 | 7.31 | qfq | 32,689,827 | 242,930,155 | -1.99% |
| 2024-04-17 | 7.55 | 7.55 | 7.31 | 7.55 | 7.45 | qfq | 44,892,206 | 334,091,050 | 10.06% |
| 2024-04-16 | 7.09 | 7.17 | 6.83 | 6.86 | 6.77 | qfq | 21,360,712 | 148,406,376 | -3.24% |
| 2024-04-15 | 7.27 | 7.30 | 6.97 | 7.09 | 7.00 | qfq | 17,191,039 | 122,297,697 | -2.21% |
| 2024-04-12 | 7.36 | 7.39 | 7.23 | 7.25 | 7.16 | qfq | 10,651,900 | 77,628,751 | -1.49% |
| 2024-04-11 | 7.33 | 7.46 | 7.29 | 7.36 | 7.27 | qfq | 11,212,286 | 83,039,547 | 0.27% |
| 2024-04-10 | 7.49 | 7.50 | 7.29 | 7.34 | 7.25 | qfq | 8,592,019 | 63,411,533 | -2.13% |
| 2024-04-09 | 7.35 | 7.50 | 7.35 | 7.50 | 7.41 | qfq | 10,757,964 | 80,135,014 | 1.76% |
| 2024-04-08 | 7.48 | 7.56 | 7.35 | 7.37 | 7.28 | qfq | 10,387,995 | 77,419,443 | -2.25% |
| 2024-04-03 | 7.48 | 7.62 | 7.45 | 7.54 | 7.44 | qfq | 11,231,412 | 84,611,572 | 0.53% |
| 2024-04-02 | 7.38 | 7.50 | 7.35 | 7.50 | 7.41 | qfq | 12,875,396 | 96,109,239 | 1.63% |
| 2024-04-01 | 7.16 | 7.38 | 7.15 | 7.38 | 7.29 | qfq | 13,987,980 | 102,129,088 | 2.93% |
| 2024-03-29 | 7.02 | 7.17 | 6.99 | 7.17 | 7.08 | qfq | 8,702,000 | 61,548,135 | 1.99% |
| 2024-03-28 | 6.83 | 7.11 | 6.80 | 7.03 | 6.94 | qfq | 12,966,051 | 90,554,035 | 0.29% |
| 2024-03-27 | 7.08 | 7.23 | 7.01 | 7.01 | 6.92 | qfq | 14,977,114 | 106,649,504 | -1.27% |
| 2024-03-26 | 7.25 | 7.28 | 7.01 | 7.10 | 7.01 | qfq | 15,024,343 | 106,756,922 | -1.39% |
| 2024-03-25 | 7.30 | 7.34 | 7.20 | 7.20 | 7.11 | qfq | 11,737,625 | 85,258,445 | -1.50% |
| 2024-03-22 | 7.38 | 7.40 | 7.26 | 7.31 | 7.22 | qfq | 11,475,601 | 84,020,939 | -0.95% |
| 2024-03-21 | 7.44 | 7.49 | 7.33 | 7.38 | 7.29 | qfq | 10,562,700 | 78,074,243 | -0.54% |
| 2024-03-20 | 7.37 | 7.44 | 7.35 | 7.42 | 7.33 | qfq | 11,897,050 | 88,083,283 | 0.54% |
| 2024-03-19 | 7.38 | 7.45 | 7.37 | 7.38 | 7.29 | qfq | 13,822,219 | 102,405,891 | -0.14% |
| 2024-03-18 | 7.32 | 7.41 | 7.28 | 7.39 | 7.30 | qfq | 17,423,947 | 128,065,266 | 0.96% |
| 2024-03-15 | 7.20 | 7.33 | 7.19 | 7.32 | 7.23 | qfq | 12,563,074 | 91,330,674 | 1.10% |
| 2024-03-14 | 7.29 | 7.35 | 7.19 | 7.24 | 7.15 | qfq | 15,340,849 | 111,518,433 | -0.28% |
| 2024-03-13 | 7.43 | 7.47 | 7.22 | 7.26 | 7.17 | qfq | 22,521,987 | 164,346,257 | -1.63% |
| 2024-03-12 | 7.27 | 7.38 | 7.22 | 7.38 | 7.29 | qfq | 15,198,233 | 110,930,333 | 1.51% |
| 2024-03-11 | 7.23 | 7.29 | 7.15 | 7.27 | 7.18 | qfq | 12,644,900 | 91,116,221 | 0.55% |
| 2024-03-08 | 7.27 | 7.31 | 7.13 | 7.23 | 7.14 | qfq | 10,054,000 | 72,519,773 | -0.14% |
| 2024-03-07 | 7.28 | 7.37 | 7.24 | 7.24 | 7.15 | qfq | 9,779,800 | 71,371,978 | -0.82% |
| 2024-03-06 | 7.23 | 7.36 | 7.23 | 7.30 | 7.21 | qfq | 7,875,410 | 57,415,308 | 0.55% |
| 2024-03-05 | 7.34 | 7.37 | 7.21 | 7.26 | 7.17 | qfq | 11,704,700 | 85,051,142 | -1.76% |
| 2024-03-04 | 7.49 | 7.52 | 7.33 | 7.39 | 7.30 | qfq | 12,023,400 | 88,756,429 | -1.60% |
| 2024-03-01 | 7.55 | 7.69 | 7.45 | 7.51 | 7.42 | qfq | 16,973,900 | 127,879,703 | 0.13% |
| 2024-02-29 | 7.20 | 7.52 | 7.15 | 7.50 | 7.41 | qfq | 17,551,709 | 129,140,748 | 3.88% |
| 2024-02-28 | 7.44 | 7.66 | 7.22 | 7.22 | 7.13 | qfq | 17,411,075 | 130,123,204 | -2.70% |
| 2024-02-27 | 7.28 | 7.43 | 7.26 | 7.42 | 7.33 | qfq | 10,445,400 | 76,809,756 | 1.23% |
| 2024-02-26 | 7.40 | 7.44 | 7.27 | 7.33 | 7.24 | qfq | 11,184,900 | 82,184,111 | -0.54% |
| 2024-02-23 | 7.35 | 7.38 | 7.25 | 7.37 | 7.28 | qfq | 10,514,300 | 76,922,278 | 1.24% |
| 2024-02-22 | 7.18 | 7.34 | 7.18 | 7.28 | 7.19 | qfq | 9,094,500 | 66,134,068 | 1.39% |
| 2024-02-21 | 7.07 | 7.36 | 7.03 | 7.18 | 7.09 | qfq | 13,168,280 | 95,315,178 | 0.84% |
| 2024-02-20 | 7.18 | 7.18 | 7.01 | 7.12 | 7.03 | qfq | 10,338,750 | 73,322,723 | -0.28% |
| 2024-02-19 | 7.34 | 7.34 | 6.98 | 7.14 | 7.05 | qfq | 21,001,774 | 149,469,364 | -0.97% |
| 2024-02-08 | 6.77 | 7.28 | 6.77 | 7.21 | 7.12 | qfq | 19,485,033 | 137,526,851 | 6.50% |
| 2024-02-07 | 6.51 | 6.88 | 6.50 | 6.77 | 6.68 | qfq | 19,236,020 | 129,629,887 | 3.20% |
| 2024-02-06 | 6.07 | 6.70 | 5.96 | 6.56 | 6.48 | qfq | 21,421,478 | 134,982,371 | 6.84% |
| 2024-02-05 | 6.71 | 6.71 | 6.05 | 6.14 | 6.06 | qfq | 21,444,297 | 135,046,262 | -8.63% |
| 2024-02-02 | 7.10 | 7.18 | 6.52 | 6.72 | 6.64 | qfq | 17,724,005 | 121,457,280 | -5.35% |
| 2024-02-01 | 7.25 | 7.31 | 7.02 | 7.10 | 7.01 | qfq | 15,311,010 | 109,671,817 | -2.87% |
| 2024-01-31 | 7.67 | 7.67 | 7.26 | 7.31 | 7.22 | qfq | 13,946,610 | 103,618,470 | -3.94% |
| 2024-01-30 | 7.74 | 7.90 | 7.60 | 7.61 | 7.51 | qfq | 11,188,177 | 86,801,704 | -4.40% |
| 2024-01-29 | 7.98 | 8.13 | 7.93 | 7.96 | 7.86 | qfq | 11,514,853 | 92,303,083 | 0.51% |
| 2024-01-26 | 7.80 | 8.01 | 7.77 | 7.92 | 7.82 | qfq | 9,361,124 | 74,273,603 | 1.15% |
| 2024-01-25 | 7.55 | 7.84 | 7.48 | 7.83 | 7.73 | qfq | 8,596,432 | 65,987,958 | 4.40% |
| 2024-01-24 | 7.27 | 7.50 | 7.21 | 7.50 | 7.41 | qfq | 10,615,830 | 78,185,273 | 3.45% |
| 2024-01-23 | 7.22 | 7.31 | 7.00 | 7.25 | 7.16 | qfq | 11,796,585 | 84,583,436 | 0.28% |
| 2024-01-22 | 7.68 | 7.73 | 7.18 | 7.23 | 7.14 | qfq | 9,774,500 | 72,673,956 | -6.47% |
| 2024-01-19 | 7.79 | 7.81 | 7.67 | 7.73 | 7.63 | qfq | 8,098,400 | 62,755,598 | -0.39% |
| 2024-01-18 | 7.98 | 8.04 | 7.54 | 7.76 | 7.66 | qfq | 13,313,721 | 102,778,575 | -3.24% |
| 2024-01-17 | 8.19 | 8.20 | 8.01 | 8.02 | 7.92 | qfq | 4,960,800 | 40,322,732 | -1.84% |
| 2024-01-16 | 8.22 | 8.29 | 8.11 | 8.17 | 8.07 | qfq | 5,399,800 | 44,248,354 | -0.85% |
| 2024-01-15 | 8.25 | 8.29 | 8.17 | 8.24 | 8.14 | qfq | 5,677,201 | 46,750,688 | 0.24% |
| 2024-01-12 | 8.28 | 8.34 | 8.20 | 8.22 | 8.12 | qfq | 6,322,206 | 52,311,647 | -0.72% |
| 2024-01-11 | 8.30 | 8.33 | 8.21 | 8.28 | 8.18 | qfq | 6,550,000 | 54,244,434 | -0.24% |
| 2024-01-10 | 8.34 | 8.45 | 8.25 | 8.30 | 8.20 | qfq | 6,911,000 | 57,660,174 | -0.36% |
| 2024-01-09 | 8.33 | 8.38 | 8.22 | 8.33 | 8.22 | qfq | 7,355,306 | 61,013,395 | -0.36% |
| 2024-01-08 | 8.49 | 8.49 | 8.33 | 8.36 | 8.25 | qfq | 6,675,010 | 56,099,535 | -1.42% |
| 2024-01-05 | 8.58 | 8.62 | 8.44 | 8.48 | 8.37 | qfq | 6,739,300 | 57,535,719 | -0.82% |
| 2024-01-04 | 8.51 | 8.60 | 8.51 | 8.55 | 8.44 | qfq | 9,235,832 | 79,051,088 | -0.12% |
| 2024-01-03 | 8.38 | 8.62 | 8.34 | 8.56 | 8.45 | qfq | 12,562,973 | 107,210,797 | 2.15% |
| 2024-01-02 | 8.21 | 8.43 | 8.21 | 8.38 | 8.27 | qfq | 11,983,173 | 100,222,756 | 2.07% |
| 2023-12-29 | 8.18 | 8.22 | 8.13 | 8.21 | 8.11 | qfq | 4,953,200 | 40,490,758 | 0.74% |
| 2023-12-28 | 8.03 | 8.18 | 7.97 | 8.15 | 8.05 | qfq | 6,059,438 | 49,036,479 | 1.49% |
| 2023-12-27 | 7.94 | 8.05 | 7.91 | 8.03 | 7.93 | qfq | 4,927,600 | 39,267,981 | 0.25% |
| 2023-12-26 | 8.12 | 8.12 | 7.97 | 8.01 | 7.91 | qfq | 4,773,200 | 38,380,187 | -0.50% |
| 2023-12-25 | 8.08 | 8.16 | 7.94 | 8.05 | 7.95 | qfq | 5,618,300 | 44,956,825 | -0.74% |
| 2023-12-22 | 8.13 | 8.20 | 8.05 | 8.11 | 8.01 | qfq | 5,190,273 | 42,176,716 | -0.25% |
| 2023-12-21 | 8.05 | 8.16 | 7.97 | 8.13 | 8.03 | qfq | 4,765,912 | 38,420,748 | 0.37% |
| 2023-12-20 | 8.20 | 8.22 | 8.10 | 8.10 | 8.00 | qfq | 4,821,900 | 39,367,576 | -0.49% |
| 2023-12-19 | 8.17 | 8.19 | 8.10 | 8.14 | 8.04 | qfq | 5,640,500 | 45,886,917 | -0.61% |
| 2023-12-18 | 8.28 | 8.33 | 8.17 | 8.19 | 8.09 | qfq | 5,316,000 | 43,677,829 | -1.21% |
| 2023-12-15 | 8.35 | 8.41 | 8.27 | 8.29 | 8.19 | qfq | 5,462,900 | 45,560,755 | -0.72% |
| 2023-12-14 | 8.40 | 8.41 | 8.33 | 8.35 | 8.24 | qfq | 4,152,171 | 34,789,704 | 0.00% |
| 2023-12-13 | 8.36 | 8.43 | 8.31 | 8.35 | 8.24 | qfq | 5,945,758 | 49,895,196 | -0.12% |
| 2023-12-12 | 8.36 | 8.39 | 8.24 | 8.36 | 8.25 | qfq | 6,787,713 | 56,472,063 | -0.12% |
| 2023-12-11 | 8.24 | 8.38 | 8.12 | 8.37 | 8.26 | qfq | 9,045,823 | 74,870,589 | 2.32% |
| 2023-12-08 | 8.35 | 8.35 | 8.18 | 8.18 | 8.08 | qfq | 7,425,273 | 61,368,910 | -1.80% |
| 2023-12-07 | 8.39 | 8.40 | 8.25 | 8.33 | 8.22 | qfq | 7,397,991 | 61,643,630 | -0.24% |
| 2023-12-06 | 8.22 | 8.41 | 8.21 | 8.35 | 8.24 | qfq | 5,493,027 | 45,809,403 | 1.21% |
| 2023-12-05 | 8.31 | 8.37 | 8.25 | 8.25 | 8.15 | qfq | 6,960,800 | 57,875,031 | -1.08% |
| 2023-12-04 | 8.45 | 8.47 | 8.22 | 8.34 | 8.23 | qfq | 8,501,027 | 70,721,446 | -1.42% |
| 2023-12-01 | 8.32 | 8.48 | 8.32 | 8.46 | 8.35 | qfq | 9,993,500 | 84,337,695 | 1.44% |
| 2023-11-30 | 8.43 | 8.45 | 8.27 | 8.34 | 8.23 | qfq | 7,158,139 | 59,642,852 | -1.07% |
| 2023-11-29 | 8.40 | 8.54 | 8.40 | 8.43 | 8.32 | qfq | 9,024,988 | 76,375,384 | 0.24% |
| 2023-11-28 | 8.35 | 8.41 | 8.21 | 8.41 | 8.30 | qfq | 8,528,115 | 71,112,264 | 0.48% |
| 2023-11-27 | 8.40 | 8.44 | 8.29 | 8.37 | 8.26 | qfq | 8,500,026 | 70,976,030 | -0.71% |
| 2023-11-24 | 8.46 | 8.53 | 8.39 | 8.43 | 8.32 | qfq | 9,024,700 | 76,264,734 | -0.35% |
| 2023-11-23 | 8.33 | 8.46 | 8.30 | 8.46 | 8.35 | qfq | 8,597,101 | 72,219,190 | 1.56% |
| 2023-11-22 | 8.37 | 8.40 | 8.33 | 8.33 | 8.22 | qfq | 6,337,000 | 53,021,122 | -0.48% |
| 2023-11-21 | 8.35 | 8.43 | 8.34 | 8.37 | 8.26 | qfq | 8,068,547 | 67,729,454 | 0.24% |
| 2023-11-20 | 8.35 | 8.37 | 8.29 | 8.35 | 8.24 | qfq | 7,238,700 | 60,361,056 | 0.36% |
| 2023-11-17 | 8.31 | 8.37 | 8.27 | 8.32 | 8.21 | qfq | 7,359,400 | 61,311,356 | 0.12% |
| 2023-11-16 | 8.38 | 8.38 | 8.28 | 8.31 | 8.20 | qfq | 5,577,766 | 46,377,390 | -0.60% |
| 2023-11-15 | 8.40 | 8.40 | 8.31 | 8.36 | 8.25 | qfq | 6,073,200 | 50,661,905 | 0.00% |
| 2023-11-14 | 8.35 | 8.40 | 8.31 | 8.36 | 8.25 | qfq | 7,143,272 | 59,665,412 | 0.12% |
| 2023-11-13 | 8.30 | 8.39 | 8.28 | 8.35 | 8.24 | qfq | 7,616,400 | 63,369,366 | 0.48% |
| 2023-11-10 | 8.29 | 8.34 | 8.26 | 8.31 | 8.20 | qfq | 6,786,100 | 56,389,657 | -0.12% |
| 2023-11-09 | 8.29 | 8.40 | 8.29 | 8.32 | 8.21 | qfq | 7,798,548 | 65,012,836 | 0.12% |
| 2023-11-08 | 8.33 | 8.35 | 8.24 | 8.31 | 8.20 | qfq | 7,618,705 | 63,294,737 | -0.24% |
| 2023-11-07 | 8.30 | 8.37 | 8.24 | 8.33 | 8.22 | qfq | 7,990,008 | 66,420,398 | 0.36% |
| 2023-11-06 | 8.35 | 8.39 | 8.19 | 8.30 | 8.20 | qfq | 10,089,700 | 83,724,939 | -0.24% |
| 2023-11-03 | 8.27 | 8.40 | 8.26 | 8.32 | 8.21 | qfq | 10,129,189 | 84,385,694 | 0.60% |
| 2023-11-02 | 8.49 | 8.49 | 8.23 | 8.27 | 8.17 | qfq | 13,298,000 | 110,418,789 | -2.13% |
| 2023-11-01 | 8.35 | 8.49 | 8.31 | 8.45 | 8.34 | qfq | 17,638,613 | 148,936,526 | 0.96% |
| 2023-10-31 | 8.28 | 8.44 | 8.19 | 8.37 | 8.26 | qfq | 22,499,963 | 188,066,825 | 2.45% |
| 2023-10-30 | 7.92 | 8.22 | 7.92 | 8.17 | 8.07 | qfq | 27,596,453 | 224,179,869 | 1.62% |
| 2023-10-27 | 8.00 | 8.26 | 7.92 | 8.04 | 7.94 | qfq | 36,690,157 | 297,357,982 | 5.79% |
| 2023-10-26 | 7.50 | 7.64 | 7.46 | 7.60 | 7.50 | qfq | 5,872,034 | 44,347,640 | 0.93% |
| 2023-10-25 | 7.36 | 7.57 | 7.36 | 7.53 | 7.43 | qfq | 6,068,596 | 45,693,766 | 1.89% |
| 2023-10-24 | 7.25 | 7.42 | 7.21 | 7.39 | 7.30 | qfq | 5,589,101 | 40,979,051 | 2.64% |
| 2023-10-23 | 7.42 | 7.43 | 7.18 | 7.20 | 7.11 | qfq | 6,422,200 | 46,806,315 | -2.96% |
| 2023-10-20 | 7.44 | 7.51 | 7.40 | 7.42 | 7.33 | qfq | 4,924,900 | 36,655,931 | -0.27% |
| 2023-10-19 | 7.47 | 7.57 | 7.40 | 7.44 | 7.35 | qfq | 6,625,055 | 49,664,561 | -0.53% |
| 2023-10-18 | 7.64 | 7.68 | 7.48 | 7.48 | 7.39 | qfq | 6,034,136 | 45,501,888 | -2.48% |
| 2023-10-17 | 7.68 | 7.72 | 7.62 | 7.67 | 7.57 | qfq | 4,535,941 | 34,741,519 | -0.26% |
| 2023-10-16 | 7.61 | 7.78 | 7.61 | 7.69 | 7.59 | qfq | 6,988,367 | 53,895,537 | 0.65% |
| 2023-10-13 | 7.66 | 7.68 | 7.62 | 7.64 | 7.54 | qfq | 4,511,000 | 34,511,913 | -0.65% |
| 2023-10-12 | 7.60 | 7.70 | 7.57 | 7.69 | 7.59 | qfq | 4,764,460 | 36,406,342 | 1.45% |
| 2023-10-11 | 7.64 | 7.70 | 7.58 | 7.58 | 7.48 | qfq | 5,543,100 | 42,326,063 | -0.92% |
| 2023-10-10 | 7.69 | 7.72 | 7.64 | 7.65 | 7.55 | qfq | 5,318,453 | 40,823,567 | -0.39% |
| 2023-10-09 | 7.78 | 7.81 | 7.64 | 7.68 | 7.58 | qfq | 8,001,600 | 61,472,042 | -1.66% |
| 2023-09-28 | 7.73 | 7.82 | 7.71 | 7.81 | 7.71 | qfq | 5,366,700 | 41,822,178 | 1.17% |
| 2023-09-27 | 7.73 | 7.77 | 7.67 | 7.72 | 7.62 | qfq | 5,094,931 | 39,317,307 | -0.52% |
| 2023-09-26 | 7.83 | 7.86 | 7.74 | 7.76 | 7.66 | qfq | 5,764,141 | 44,932,955 | -1.27% |
| 2023-09-25 | 7.88 | 7.90 | 7.83 | 7.86 | 7.76 | qfq | 4,879,100 | 38,381,903 | -0.25% |
| 2023-09-22 | 7.82 | 7.89 | 7.76 | 7.88 | 7.78 | qfq | 7,228,300 | 56,493,353 | 0.77% |
| 2023-09-21 | 7.90 | 7.91 | 7.81 | 7.82 | 7.72 | qfq | 4,921,447 | 38,660,037 | -1.26% |
| 2023-09-20 | 7.96 | 8.00 | 7.91 | 7.92 | 7.82 | qfq | 4,429,268 | 35,169,182 | -0.63% |
| 2023-09-19 | 8.02 | 8.04 | 7.94 | 7.97 | 7.87 | qfq | 5,073,500 | 40,523,706 | -0.50% |
| 2023-09-18 | 8.01 | 8.04 | 7.89 | 8.01 | 7.91 | qfq | 5,793,600 | 46,266,225 | 0.25% |
| 2023-09-15 | 7.96 | 8.01 | 7.87 | 7.99 | 7.89 | qfq | 7,383,292 | 58,788,530 | 0.76% |
| 2023-09-14 | 7.93 | 7.97 | 7.90 | 7.93 | 7.83 | qfq | 5,064,888 | 40,188,020 | 0.00% |
| 2023-09-13 | 8.02 | 8.03 | 7.89 | 7.93 | 7.83 | qfq | 6,613,600 | 52,576,321 | -1.00% |
| 2023-09-12 | 8.01 | 8.06 | 7.96 | 8.01 | 7.91 | qfq | 9,890,000 | 79,375,132 | 0.63% |
| 2023-09-11 | 7.80 | 7.98 | 7.80 | 7.96 | 7.86 | qfq | 6,474,200 | 51,343,288 | 1.66% |
| 2023-09-08 | 7.86 | 7.91 | 7.80 | 7.83 | 7.73 | qfq | 4,176,900 | 32,754,167 | -0.89% |
| 2023-09-07 | 8.01 | 8.02 | 7.89 | 7.90 | 7.80 | qfq | 4,609,598 | 36,609,537 | -1.37% |
| 2023-09-06 | 8.03 | 8.03 | 7.95 | 8.01 | 7.91 | qfq | 5,875,809 | 46,995,748 | 0.00% |
| 2023-09-05 | 8.04 | 8.04 | 7.97 | 8.01 | 7.91 | qfq | 4,433,229 | 35,493,232 | -0.12% |
| 2023-09-04 | 7.86 | 8.04 | 7.85 | 8.02 | 7.92 | qfq | 8,664,190 | 69,210,723 | 1.91% |
| 2023-09-01 | 7.79 | 7.90 | 7.74 | 7.87 | 7.77 | qfq | 6,701,400 | 52,590,519 | 1.29% |
| 2023-08-31 | 7.85 | 7.88 | 7.74 | 7.77 | 7.67 | qfq | 5,114,944 | 39,802,925 | -1.15% |
| 2023-08-30 | 7.93 | 7.98 | 7.85 | 7.86 | 7.76 | qfq | 6,051,675 | 47,866,350 | -0.63% |
| 2023-08-29 | 7.86 | 7.97 | 7.85 | 7.91 | 7.81 | qfq | 9,759,600 | 77,264,651 | 0.51% |
| 2023-08-28 | 8.05 | 8.11 | 7.83 | 7.87 | 7.77 | qfq | 14,064,317 | 112,608,732 | 1.68% |
| 2023-08-25 | 7.75 | 7.91 | 7.70 | 7.74 | 7.64 | qfq | 4,912,893 | 38,348,811 | -0.13% |
| 2023-08-24 | 7.75 | 7.84 | 7.72 | 7.75 | 7.65 | qfq | 4,392,021 | 34,144,829 | -0.13% |
| 2023-08-23 | 7.84 | 7.85 | 7.73 | 7.76 | 7.66 | qfq | 4,333,000 | 33,759,291 | -1.02% |
| 2023-08-22 | 7.93 | 7.93 | 7.73 | 7.84 | 7.74 | qfq | 7,239,762 | 56,547,324 | 0.00% |
| 2023-08-21 | 7.88 | 8.01 | 7.83 | 7.84 | 7.74 | qfq | 5,754,134 | 45,533,284 | -0.38% |
| 2023-08-18 | 7.97 | 8.06 | 7.86 | 7.87 | 7.77 | qfq | 8,047,200 | 64,047,231 | -1.25% |
| 2023-08-17 | 7.95 | 7.99 | 7.89 | 7.97 | 7.87 | qfq | 5,562,148 | 44,137,574 | 0.13% |
| 2023-08-16 | 8.07 | 8.07 | 7.93 | 7.96 | 7.86 | qfq | 5,248,200 | 41,841,506 | -0.62% |
| 2023-08-15 | 8.06 | 8.14 | 7.95 | 8.01 | 7.91 | qfq | 6,711,227 | 53,834,937 | -0.62% |
| 2023-08-14 | 7.99 | 8.07 | 7.94 | 8.06 | 7.96 | qfq | 6,789,600 | 54,469,486 | 0.88% |
| 2023-08-11 | 8.17 | 8.17 | 7.98 | 7.99 | 7.89 | qfq | 5,661,186 | 45,537,614 | -1.84% |
| 2023-08-10 | 8.20 | 8.20 | 8.11 | 8.14 | 8.04 | qfq | 4,001,900 | 32,577,030 | 0.37% |
| 2023-08-09 | 8.17 | 8.23 | 8.11 | 8.11 | 8.01 | qfq | 4,025,600 | 32,823,480 | -0.37% |
| 2023-08-08 | 8.15 | 8.20 | 8.08 | 8.14 | 8.04 | qfq | 5,150,501 | 41,948,764 | -0.12% |
| 2023-08-07 | 8.22 | 8.24 | 8.11 | 8.15 | 8.05 | qfq | 5,634,600 | 45,930,348 | -1.09% |
| 2023-08-04 | 8.30 | 8.39 | 8.23 | 8.24 | 8.14 | qfq | 5,445,638 | 45,055,867 | -0.72% |
| 2023-08-03 | 8.26 | 8.32 | 8.22 | 8.30 | 8.20 | qfq | 5,145,373 | 42,544,125 | 0.12% |
| 2023-08-02 | 8.31 | 8.35 | 8.26 | 8.29 | 8.19 | qfq | 4,796,300 | 39,760,067 | -0.24% |
| 2023-08-01 | 8.26 | 8.34 | 8.25 | 8.31 | 8.20 | qfq | 6,036,616 | 50,151,081 | 0.61% |
| 2023-07-31 | 8.22 | 8.31 | 8.20 | 8.26 | 8.16 | qfq | 5,046,936 | 41,676,363 | 0.61% |
| 2023-07-28 | 8.15 | 8.23 | 8.11 | 8.21 | 8.11 | qfq | 3,925,009 | 32,117,740 | 0.37% |
| 2023-07-27 | 8.17 | 8.24 | 8.12 | 8.18 | 8.08 | qfq | 5,517,538 | 45,271,768 | 0.49% |
| 2023-07-26 | 8.10 | 8.15 | 8.06 | 8.14 | 8.04 | qfq | 3,717,627 | 30,201,384 | 0.62% |
| 2023-07-25 | 8.05 | 8.11 | 8.03 | 8.09 | 7.99 | qfq | 4,711,127 | 38,061,201 | 0.75% |
| 2023-07-24 | 8.04 | 8.07 | 8.00 | 8.03 | 7.93 | qfq | 4,006,754 | 32,164,885 | -0.37% |
| 2023-07-21 | 8.02 | 8.11 | 7.98 | 8.06 | 7.96 | qfq | 4,280,146 | 34,550,903 | 0.25% |
| 2023-07-20 | 8.05 | 8.12 | 8.02 | 8.04 | 7.94 | qfq | 5,034,397 | 40,627,123 | -0.12% |
| 2023-07-19 | 7.99 | 8.10 | 7.97 | 8.05 | 7.95 | qfq | 4,981,186 | 40,150,879 | 0.75% |
| 2023-07-18 | 7.96 | 8.03 | 7.91 | 7.99 | 7.89 | qfq | 4,761,338 | 37,942,914 | 0.25% |