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
软控股份002073.SZ
最近收盘价5.342026-07-17
最近交易日2026-07-17
成交量（股）18,869,202
成交额（元）102,073,522
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-26 | 2025-09-03 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 5.42 | 5.49 | 5.33 | 5.34 | 5.34 | qfq | 18,869,202 | 102,073,522 | -1.29% |
| 2026-07-16 | 5.37 | 5.46 | 5.34 | 5.41 | 5.41 | qfq | 15,146,181 | 82,080,233 | 0.56% |
| 2026-07-15 | 5.25 | 5.40 | 5.22 | 5.38 | 5.38 | qfq | 16,050,300 | 85,981,593 | 2.67% |
| 2026-07-14 | 5.13 | 5.28 | 5.13 | 5.24 | 5.24 | qfq | 13,645,541 | 71,047,361 | 1.55% |
| 2026-07-13 | 5.21 | 5.27 | 5.13 | 5.16 | 5.16 | qfq | 14,175,434 | 73,369,151 | -1.34% |
| 2026-07-10 | 5.16 | 5.34 | 5.09 | 5.23 | 5.23 | qfq | 15,596,600 | 81,777,659 | 1.36% |
| 2026-07-09 | 5.18 | 5.23 | 5.09 | 5.16 | 5.16 | qfq | 14,229,867 | 73,275,214 | -0.77% |
| 2026-07-08 | 5.24 | 5.28 | 5.16 | 5.20 | 5.20 | qfq | 12,093,165 | 63,041,912 | -1.14% |
| 2026-07-07 | 5.38 | 5.41 | 5.22 | 5.26 | 5.26 | qfq | 13,635,000 | 72,198,281 | -2.23% |
| 2026-07-06 | 5.46 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 13,204,245 | 71,394,572 | -1.10% |
| 2026-07-03 | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | qfq | 16,135,625 | 87,401,070 | 2.06% |
| 2026-07-02 | 5.30 | 5.38 | 5.27 | 5.33 | 5.33 | qfq | 15,241,150 | 81,340,016 | 0.57% |
| 2026-07-01 | 5.14 | 5.40 | 5.13 | 5.30 | 5.30 | qfq | 18,646,659 | 98,161,162 | 3.11% |
| 2026-06-30 | 5.11 | 5.16 | 5.06 | 5.14 | 5.14 | qfq | 13,652,295 | 69,758,958 | 0.59% |
| 2026-06-29 | 5.05 | 5.14 | 4.93 | 5.11 | 5.11 | qfq | 16,370,841 | 82,634,852 | 0.39% |
| 2026-06-26 | 5.25 | 5.26 | 5.08 | 5.09 | 5.09 | qfq | 17,450,169 | 89,921,623 | -3.05% |
| 2026-06-25 | 5.28 | 5.36 | 5.22 | 5.25 | 5.25 | qfq | 12,901,172 | 67,988,886 | -0.57% |
| 2026-06-24 | 5.48 | 5.48 | 5.25 | 5.28 | 5.28 | qfq | 17,425,784 | 92,884,328 | -3.30% |
| 2026-06-23 | 5.40 | 5.78 | 5.37 | 5.46 | 5.46 | qfq | 26,668,300 | 148,288,212 | 1.11% |
| 2026-06-22 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | qfq | 20,318,852 | 106,790,686 | 1.12% |
| 2026-06-18 | 5.37 | 5.41 | 5.28 | 5.34 | 5.34 | qfq | 11,406,200 | 60,944,221 | -0.74% |
| 2026-06-17 | 5.50 | 5.53 | 5.36 | 5.38 | 5.38 | qfq | 14,090,956 | 76,147,620 | -2.54% |
| 2026-06-16 | 5.55 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 12,930,018 | 71,237,129 | -0.54% |
| 2026-06-15 | 5.47 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 16,277,300 | 90,211,017 | 1.83% |
| 2026-06-12 | 5.39 | 5.50 | 5.32 | 5.45 | 5.45 | qfq | 15,809,249 | 85,882,407 | 1.87% |
| 2026-06-11 | 5.48 | 5.49 | 5.31 | 5.35 | 5.35 | qfq | 15,810,993 | 84,812,010 | -2.55% |
| 2026-06-10 | 5.53 | 5.57 | 5.42 | 5.49 | 5.49 | qfq | 16,241,500 | 88,965,841 | -1.79% |
| 2026-06-09 | 5.62 | 5.65 | 5.52 | 5.59 | 5.59 | qfq | 13,503,905 | 75,207,511 | 0.00% |
| 2026-06-08 | 5.62 | 5.75 | 5.53 | 5.59 | 5.59 | qfq | 21,985,300 | 123,853,104 | -2.10% |
| 2026-06-05 | 5.61 | 5.80 | 5.56 | 5.71 | 5.69 | qfq | 21,732,101 | 123,497,343 | 1.78% |
| 2026-06-04 | 5.69 | 5.78 | 5.55 | 5.61 | 5.59 | qfq | 16,721,105 | 94,553,895 | -1.75% |
| 2026-06-03 | 5.70 | 5.76 | 5.62 | 5.71 | 5.69 | qfq | 16,680,425 | 95,313,490 | 0.18% |
| 2026-06-02 | 5.80 | 5.81 | 5.67 | 5.70 | 5.68 | qfq | 14,645,300 | 83,689,029 | -1.72% |
| 2026-06-01 | 5.68 | 5.80 | 5.67 | 5.80 | 5.78 | qfq | 20,270,553 | 116,629,019 | 2.11% |
| 2026-05-29 | 5.73 | 5.79 | 5.66 | 5.68 | 5.66 | qfq | 18,589,700 | 106,537,666 | -1.05% |
| 2026-05-28 | 5.70 | 5.75 | 5.58 | 5.74 | 5.72 | qfq | 20,221,060 | 114,982,861 | 0.53% |
| 2026-05-27 | 5.89 | 5.92 | 5.68 | 5.71 | 5.69 | qfq | 21,892,997 | 125,899,123 | -3.06% |
| 2026-05-26 | 5.92 | 5.94 | 5.79 | 5.89 | 5.87 | qfq | 23,062,600 | 134,984,323 | -1.01% |
| 2026-05-25 | 6.00 | 6.03 | 5.91 | 5.95 | 5.93 | qfq | 15,915,700 | 94,838,656 | -0.67% |
| 2026-05-22 | 6.02 | 6.04 | 5.90 | 5.99 | 5.97 | qfq | 20,378,053 | 121,362,844 | -0.17% |
| 2026-05-21 | 6.10 | 6.17 | 6.00 | 6.00 | 5.98 | qfq | 21,189,800 | 128,960,391 | -0.99% |
| 2026-05-20 | 6.14 | 6.14 | 6.02 | 6.06 | 6.04 | qfq | 16,129,100 | 97,641,113 | -1.46% |
| 2026-05-19 | 6.07 | 6.16 | 6.02 | 6.15 | 6.13 | qfq | 22,214,804 | 135,013,296 | 1.15% |
| 2026-05-18 | 6.18 | 6.20 | 6.02 | 6.08 | 6.06 | qfq | 28,855,748 | 175,469,467 | -2.09% |
| 2026-05-15 | 6.30 | 6.35 | 6.15 | 6.21 | 6.19 | qfq | 24,680,326 | 154,477,933 | -1.43% |
| 2026-05-14 | 6.51 | 6.53 | 6.30 | 6.30 | 6.28 | qfq | 28,521,101 | 181,845,536 | -3.37% |
| 2026-05-13 | 6.57 | 6.58 | 6.50 | 6.52 | 6.50 | qfq | 23,325,798 | 152,482,889 | -1.21% |
| 2026-05-12 | 6.76 | 6.77 | 6.55 | 6.60 | 6.58 | qfq | 30,500,300 | 202,217,991 | -2.37% |
| 2026-05-11 | 6.82 | 6.83 | 6.73 | 6.76 | 6.74 | qfq | 20,578,741 | 139,178,711 | -0.88% |
| 2026-05-08 | 6.72 | 6.83 | 6.70 | 6.82 | 6.80 | qfq | 22,730,727 | 153,881,863 | 1.19% |
| 2026-05-07 | 6.79 | 6.80 | 6.68 | 6.74 | 6.72 | qfq | 21,901,085 | 147,191,348 | -0.44% |
| 2026-05-06 | 6.77 | 6.82 | 6.76 | 6.77 | 6.75 | qfq | 21,009,390 | 142,631,117 | 0.00% |
| 2026-04-30 | 6.90 | 6.91 | 6.70 | 6.77 | 6.75 | qfq | 43,971,024 | 298,304,344 | -4.78% |
| 2026-04-29 | 7.01 | 7.13 | 6.99 | 7.11 | 7.09 | qfq | 14,927,055 | 105,887,950 | 1.14% |
| 2026-04-28 | 7.10 | 7.12 | 6.98 | 7.03 | 7.01 | qfq | 16,255,470 | 114,463,985 | -1.13% |
| 2026-04-27 | 7.12 | 7.13 | 7.03 | 7.11 | 7.09 | qfq | 14,514,788 | 102,792,164 | -0.14% |
| 2026-04-24 | 7.15 | 7.18 | 7.08 | 7.12 | 7.10 | qfq | 16,939,574 | 120,539,228 | -0.97% |
| 2026-04-23 | 7.30 | 7.32 | 7.14 | 7.19 | 7.16 | qfq | 20,703,499 | 149,015,673 | -1.78% |
| 2026-04-22 | 7.19 | 7.36 | 7.18 | 7.32 | 7.29 | qfq | 19,301,600 | 140,220,350 | 0.83% |
| 2026-04-21 | 7.34 | 7.37 | 7.22 | 7.26 | 7.23 | qfq | 18,749,777 | 136,060,722 | -1.22% |
| 2026-04-20 | 7.27 | 7.38 | 7.23 | 7.35 | 7.32 | qfq | 20,406,984 | 149,552,618 | 0.55% |
| 2026-04-17 | 7.21 | 7.52 | 7.15 | 7.31 | 7.28 | qfq | 32,678,672 | 238,075,640 | 0.69% |
| 2026-04-16 | 7.27 | 7.30 | 7.16 | 7.26 | 7.23 | qfq | 19,751,091 | 142,708,099 | 0.41% |
| 2026-04-15 | 7.14 | 7.45 | 7.12 | 7.23 | 7.20 | qfq | 30,445,409 | 220,524,073 | 1.54% |
| 2026-04-14 | 7.13 | 7.15 | 7.04 | 7.12 | 7.10 | qfq | 15,968,000 | 113,288,424 | 0.56% |
| 2026-04-13 | 7.14 | 7.18 | 7.05 | 7.08 | 7.06 | qfq | 18,801,900 | 133,513,486 | -1.67% |
| 2026-04-10 | 7.24 | 7.31 | 7.18 | 7.20 | 7.17 | qfq | 23,005,500 | 167,006,158 | 0.56% |
| 2026-04-09 | 7.14 | 7.28 | 7.06 | 7.16 | 7.13 | qfq | 26,136,202 | 187,394,978 | -0.56% |
| 2026-04-08 | 7.10 | 7.20 | 7.05 | 7.20 | 7.17 | qfq | 32,106,692 | 229,154,500 | 4.20% |
| 2026-04-07 | 6.82 | 6.98 | 6.82 | 6.91 | 6.89 | qfq | 27,172,134 | 187,856,542 | 0.14% |
| 2026-04-03 | 7.42 | 7.42 | 6.84 | 6.90 | 6.88 | qfq | 66,081,370 | 463,297,549 | -8.97% |
| 2026-04-02 | 7.43 | 7.95 | 7.42 | 7.58 | 7.55 | qfq | 67,720,369 | 520,125,914 | 2.71% |
| 2026-04-01 | 7.15 | 7.55 | 7.12 | 7.38 | 7.35 | qfq | 37,106,094 | 271,695,030 | 4.68% |
| 2026-03-31 | 7.12 | 7.18 | 7.02 | 7.05 | 7.03 | qfq | 14,558,309 | 103,321,884 | -0.84% |
| 2026-03-30 | 7.05 | 7.16 | 7.00 | 7.11 | 7.09 | qfq | 14,211,122 | 100,819,369 | 0.00% |
| 2026-03-27 | 6.99 | 7.15 | 6.97 | 7.11 | 7.09 | qfq | 11,712,209 | 83,052,615 | 0.71% |
| 2026-03-26 | 7.13 | 7.20 | 7.04 | 7.06 | 7.04 | qfq | 12,511,400 | 88,867,999 | -0.56% |
| 2026-03-25 | 7.01 | 7.20 | 7.01 | 7.10 | 7.08 | qfq | 19,690,118 | 139,908,733 | 1.57% |
| 2026-03-24 | 6.92 | 7.00 | 6.80 | 6.99 | 6.97 | qfq | 17,537,900 | 121,213,326 | 2.49% |
| 2026-03-23 | 7.15 | 7.16 | 6.75 | 6.82 | 6.80 | qfq | 27,637,939 | 192,413,628 | -5.80% |
| 2026-03-20 | 7.40 | 7.46 | 7.24 | 7.24 | 7.21 | qfq | 17,818,400 | 130,844,935 | -2.16% |
| 2026-03-19 | 7.55 | 7.59 | 7.35 | 7.40 | 7.37 | qfq | 21,121,315 | 157,277,032 | -2.89% |
| 2026-03-18 | 7.64 | 7.74 | 7.54 | 7.62 | 7.59 | qfq | 15,965,330 | 121,542,072 | -0.39% |
| 2026-03-17 | 7.78 | 7.83 | 7.64 | 7.65 | 7.62 | qfq | 15,246,300 | 117,768,714 | -1.29% |
| 2026-03-16 | 7.81 | 7.81 | 7.70 | 7.75 | 7.72 | qfq | 15,973,569 | 123,768,029 | -0.51% |
| 2026-03-13 | 7.82 | 7.89 | 7.78 | 7.79 | 7.76 | qfq | 19,091,716 | 149,538,202 | -0.64% |
| 2026-03-12 | 7.81 | 7.89 | 7.78 | 7.84 | 7.81 | qfq | 18,826,980 | 147,609,372 | 0.38% |
| 2026-03-11 | 7.82 | 7.86 | 7.79 | 7.81 | 7.78 | qfq | 17,083,766 | 133,702,231 | -0.13% |
| 2026-03-10 | 7.83 | 7.89 | 7.77 | 7.82 | 7.79 | qfq | 23,950,800 | 187,308,302 | 0.39% |
| 2026-03-09 | 7.69 | 7.81 | 7.56 | 7.79 | 7.76 | qfq | 25,795,198 | 197,818,956 | 0.39% |
| 2026-03-06 | 7.64 | 7.78 | 7.60 | 7.76 | 7.73 | qfq | 18,126,800 | 140,206,647 | 1.57% |
| 2026-03-05 | 7.62 | 7.71 | 7.59 | 7.64 | 7.61 | qfq | 22,922,500 | 175,241,251 | 1.87% |
| 2026-03-04 | 7.64 | 7.71 | 7.47 | 7.50 | 7.47 | qfq | 37,032,672 | 280,497,262 | -2.47% |
| 2026-03-03 | 8.11 | 8.15 | 7.68 | 7.69 | 7.66 | qfq | 53,894,209 | 423,790,317 | -4.94% |
| 2026-03-02 | 8.24 | 8.26 | 8.03 | 8.09 | 8.06 | qfq | 30,906,610 | 251,031,496 | -3.23% |
| 2026-02-27 | 8.33 | 8.37 | 8.28 | 8.36 | 8.33 | qfq | 15,776,954 | 131,374,504 | 0.00% |
| 2026-02-26 | 8.38 | 8.39 | 8.31 | 8.36 | 8.33 | qfq | 19,212,087 | 160,313,468 | 0.24% |
| 2026-02-25 | 8.19 | 8.43 | 8.17 | 8.34 | 8.31 | qfq | 27,323,148 | 227,842,561 | 1.71% |
| 2026-02-24 | 8.10 | 8.26 | 8.08 | 8.20 | 8.17 | qfq | 23,050,150 | 188,737,892 | 2.24% |
| 2026-02-13 | 8.17 | 8.25 | 8.02 | 8.02 | 7.99 | qfq | 23,942,600 | 194,607,441 | -2.08% |
| 2026-02-12 | 8.19 | 8.23 | 8.11 | 8.19 | 8.16 | qfq | 14,804,401 | 121,268,044 | -0.12% |
| 2026-02-11 | 8.19 | 8.28 | 8.17 | 8.20 | 8.17 | qfq | 15,484,650 | 127,462,981 | 0.00% |
| 2026-02-10 | 8.18 | 8.23 | 8.15 | 8.20 | 8.17 | qfq | 12,525,052 | 102,734,878 | 0.00% |
| 2026-02-09 | 8.17 | 8.23 | 8.15 | 8.20 | 8.17 | qfq | 14,820,900 | 121,334,377 | 1.23% |
| 2026-02-06 | 8.02 | 8.19 | 7.99 | 8.10 | 8.07 | qfq | 19,976,600 | 162,221,708 | 0.00% |
| 2026-02-05 | 8.29 | 8.32 | 8.08 | 8.10 | 8.07 | qfq | 26,242,000 | 213,909,196 | -2.29% |
| 2026-02-04 | 8.17 | 8.30 | 8.12 | 8.29 | 8.26 | qfq | 19,914,357 | 163,948,850 | 1.22% |
| 2026-02-03 | 8.17 | 8.21 | 8.12 | 8.19 | 8.16 | qfq | 19,522,800 | 159,421,765 | 1.11% |
| 2026-02-02 | 8.26 | 8.35 | 8.08 | 8.10 | 8.07 | qfq | 25,351,692 | 208,124,700 | -2.17% |
| 2026-01-30 | 8.38 | 8.43 | 8.15 | 8.28 | 8.25 | qfq | 30,200,857 | 250,127,887 | -1.19% |
| 2026-01-29 | 8.41 | 8.54 | 8.32 | 8.38 | 8.35 | qfq | 28,231,856 | 238,384,988 | -0.71% |
| 2026-01-28 | 8.48 | 8.51 | 8.35 | 8.44 | 8.41 | qfq | 21,822,723 | 184,122,687 | -0.47% |
| 2026-01-27 | 8.50 | 8.58 | 8.25 | 8.48 | 8.45 | qfq | 32,992,826 | 277,451,099 | -0.82% |
| 2026-01-26 | 8.71 | 8.79 | 8.49 | 8.55 | 8.52 | qfq | 37,561,705 | 323,351,159 | -1.72% |
| 2026-01-23 | 8.56 | 8.74 | 8.54 | 8.70 | 8.67 | qfq | 35,345,400 | 306,714,658 | 1.64% |
| 2026-01-22 | 8.53 | 8.60 | 8.49 | 8.56 | 8.53 | qfq | 23,524,220 | 201,112,906 | 0.47% |
| 2026-01-21 | 8.46 | 8.55 | 8.37 | 8.52 | 8.49 | qfq | 27,110,803 | 230,387,414 | 0.35% |
| 2026-01-20 | 8.44 | 8.60 | 8.42 | 8.49 | 8.46 | qfq | 28,810,250 | 244,569,065 | 0.35% |
| 2026-01-19 | 8.35 | 8.48 | 8.34 | 8.46 | 8.43 | qfq | 25,596,183 | 216,225,664 | 1.08% |
| 2026-01-16 | 8.40 | 8.43 | 8.32 | 8.37 | 8.34 | qfq | 25,483,445 | 213,344,486 | -0.24% |
| 2026-01-15 | 8.30 | 8.42 | 8.27 | 8.39 | 8.36 | qfq | 22,625,954 | 189,116,761 | 0.84% |
| 2026-01-14 | 8.35 | 8.50 | 8.22 | 8.32 | 8.29 | qfq | 40,750,695 | 341,850,915 | -0.24% |
| 2026-01-13 | 8.56 | 8.58 | 8.33 | 8.34 | 8.31 | qfq | 38,677,175 | 325,972,079 | -2.46% |
| 2026-01-12 | 8.40 | 8.56 | 8.36 | 8.55 | 8.52 | qfq | 36,520,665 | 309,449,291 | 2.40% |
| 2026-01-09 | 8.37 | 8.39 | 8.27 | 8.35 | 8.32 | qfq | 29,990,400 | 250,153,234 | 0.12% |
| 2026-01-08 | 8.25 | 8.36 | 8.20 | 8.34 | 8.31 | qfq | 29,431,610 | 244,331,547 | 1.09% |
| 2026-01-07 | 8.31 | 8.37 | 8.21 | 8.25 | 8.22 | qfq | 20,543,186 | 170,037,136 | -0.72% |
| 2026-01-06 | 8.20 | 8.35 | 8.18 | 8.31 | 8.28 | qfq | 22,818,275 | 189,343,424 | 1.47% |
| 2026-01-05 | 8.16 | 8.21 | 8.12 | 8.19 | 8.16 | qfq | 18,815,500 | 153,844,436 | 0.49% |
| 2025-12-31 | 8.19 | 8.21 | 8.08 | 8.15 | 8.12 | qfq | 16,131,000 | 131,143,901 | -0.61% |
| 2025-12-30 | 8.10 | 8.25 | 8.08 | 8.20 | 8.17 | qfq | 15,373,096 | 125,930,400 | 0.61% |
| 2025-12-29 | 8.21 | 8.25 | 8.11 | 8.15 | 8.12 | qfq | 17,146,500 | 140,181,917 | -0.61% |
| 2025-12-26 | 8.22 | 8.28 | 8.12 | 8.20 | 8.17 | qfq | 21,295,140 | 174,878,726 | -0.36% |
| 2025-12-25 | 8.15 | 8.27 | 8.12 | 8.23 | 8.20 | qfq | 16,492,080 | 135,415,504 | 0.98% |
| 2025-12-24 | 8.09 | 8.18 | 8.07 | 8.15 | 8.12 | qfq | 13,366,612 | 108,887,454 | 0.49% |
| 2025-12-23 | 8.14 | 8.17 | 8.06 | 8.11 | 8.08 | qfq | 13,420,353 | 108,816,234 | -0.37% |
| 2025-12-22 | 8.14 | 8.23 | 8.10 | 8.14 | 8.11 | qfq | 14,534,646 | 118,720,152 | 0.12% |
| 2025-12-19 | 8.02 | 8.18 | 8.02 | 8.13 | 8.10 | qfq | 18,409,715 | 149,588,538 | 1.37% |
| 2025-12-18 | 7.98 | 8.08 | 7.93 | 8.02 | 7.99 | qfq | 14,332,735 | 115,159,588 | -0.37% |
| 2025-12-17 | 7.91 | 8.06 | 7.81 | 8.05 | 8.02 | qfq | 24,386,312 | 193,607,281 | 2.03% |
| 2025-12-16 | 8.19 | 8.22 | 7.87 | 7.89 | 7.86 | qfq | 31,962,287 | 254,161,435 | -3.31% |
| 2025-12-15 | 8.23 | 8.28 | 8.14 | 8.16 | 8.13 | qfq | 15,548,300 | 127,523,033 | -1.09% |
| 2025-12-12 | 8.16 | 8.33 | 8.14 | 8.25 | 8.22 | qfq | 21,319,830 | 176,073,998 | 1.48% |
| 2025-12-11 | 8.43 | 8.46 | 8.10 | 8.13 | 8.10 | qfq | 36,315,466 | 299,295,849 | -3.44% |
| 2025-12-10 | 8.55 | 8.56 | 8.33 | 8.42 | 8.39 | qfq | 24,530,100 | 206,260,764 | -1.64% |
| 2025-12-09 | 8.66 | 8.78 | 8.52 | 8.56 | 8.53 | qfq | 19,669,683 | 169,857,713 | -1.50% |
| 2025-12-08 | 8.52 | 8.74 | 8.50 | 8.69 | 8.66 | qfq | 30,189,475 | 260,289,956 | 2.36% |
| 2025-12-05 | 8.35 | 8.50 | 8.25 | 8.49 | 8.46 | qfq | 19,374,006 | 162,488,210 | 1.56% |
| 2025-12-04 | 8.40 | 8.45 | 8.30 | 8.36 | 8.33 | qfq | 18,527,800 | 155,213,575 | -0.71% |
| 2025-12-03 | 8.50 | 8.51 | 8.39 | 8.42 | 8.39 | qfq | 18,494,992 | 155,920,922 | -0.47% |
| 2025-12-02 | 8.49 | 8.52 | 8.32 | 8.46 | 8.43 | qfq | 21,592,700 | 181,547,027 | -1.05% |
| 2025-12-01 | 8.60 | 8.74 | 8.52 | 8.55 | 8.52 | qfq | 24,310,685 | 208,960,912 | -0.58% |
| 2025-11-28 | 8.46 | 8.63 | 8.41 | 8.60 | 8.57 | qfq | 23,210,794 | 198,533,186 | 1.78% |
| 2025-11-27 | 8.39 | 8.68 | 8.37 | 8.45 | 8.42 | qfq | 29,832,331 | 254,432,717 | 0.72% |
| 2025-11-26 | 8.46 | 8.52 | 8.36 | 8.39 | 8.36 | qfq | 20,616,637 | 173,994,757 | -0.83% |
| 2025-11-25 | 8.49 | 8.65 | 8.45 | 8.46 | 8.43 | qfq | 29,883,971 | 255,224,872 | 0.48% |
| 2025-11-24 | 8.57 | 8.59 | 8.31 | 8.42 | 8.39 | qfq | 26,691,426 | 224,737,911 | -0.47% |
| 2025-11-21 | 8.73 | 8.78 | 8.45 | 8.46 | 8.43 | qfq | 42,361,578 | 363,561,480 | -3.97% |
| 2025-11-20 | 9.08 | 9.18 | 8.76 | 8.81 | 8.78 | qfq | 53,390,292 | 476,167,702 | -3.08% |
| 2025-11-19 | 8.91 | 9.32 | 8.90 | 9.09 | 9.06 | qfq | 69,264,631 | 631,062,599 | 1.56% |
| 2025-11-18 | 9.01 | 9.18 | 8.87 | 8.95 | 8.92 | qfq | 32,546,437 | 292,661,496 | -1.10% |
| 2025-11-17 | 9.13 | 9.19 | 8.99 | 9.05 | 9.02 | qfq | 29,342,100 | 265,891,938 | 0.00% |
| 2025-11-14 | 8.93 | 9.26 | 8.88 | 9.05 | 9.02 | qfq | 54,900,323 | 499,561,302 | 0.78% |
| 2025-11-13 | 8.82 | 9.06 | 8.81 | 8.98 | 8.95 | qfq | 27,352,700 | 245,452,673 | 1.24% |
| 2025-11-12 | 8.92 | 8.94 | 8.72 | 8.87 | 8.84 | qfq | 30,776,800 | 271,151,242 | -0.89% |
| 2025-11-11 | 8.97 | 9.05 | 8.91 | 8.95 | 8.92 | qfq | 28,913,760 | 259,802,206 | -0.33% |
| 2025-11-10 | 8.88 | 9.09 | 8.86 | 8.98 | 8.95 | qfq | 36,734,903 | 330,257,988 | 0.79% |
| 2025-11-07 | 8.82 | 9.02 | 8.80 | 8.91 | 8.88 | qfq | 38,309,776 | 341,432,007 | 0.68% |
| 2025-11-06 | 8.81 | 8.93 | 8.79 | 8.85 | 8.82 | qfq | 30,817,080 | 272,969,001 | 0.34% |
| 2025-11-05 | 8.58 | 8.86 | 8.55 | 8.82 | 8.79 | qfq | 40,147,462 | 351,243,283 | 2.44% |
| 2025-11-04 | 8.70 | 8.82 | 8.56 | 8.61 | 8.58 | qfq | 23,068,944 | 200,288,540 | -1.15% |
| 2025-11-03 | 8.63 | 8.72 | 8.48 | 8.71 | 8.68 | qfq | 31,191,200 | 268,355,215 | 0.93% |
| 2025-10-31 | 8.61 | 8.86 | 8.58 | 8.63 | 8.60 | qfq | 46,471,052 | 404,991,904 | -0.35% |
| 2025-10-30 | 8.48 | 8.89 | 8.42 | 8.66 | 8.63 | qfq | 67,611,521 | 586,856,252 | 1.52% |
| 2025-10-29 | 8.26 | 8.62 | 8.22 | 8.53 | 8.50 | qfq | 47,066,511 | 396,401,205 | 3.39% |
| 2025-10-28 | 8.24 | 8.34 | 8.21 | 8.25 | 8.22 | qfq | 29,514,101 | 244,642,780 | 0.98% |
| 2025-10-27 | 8.23 | 8.32 | 8.17 | 8.17 | 8.14 | qfq | 27,136,742 | 223,380,024 | -0.49% |
| 2025-10-24 | 8.18 | 8.24 | 8.16 | 8.21 | 8.18 | qfq | 18,242,100 | 149,522,676 | 0.61% |
| 2025-10-23 | 8.13 | 8.17 | 8.04 | 8.16 | 8.13 | qfq | 22,528,600 | 182,046,213 | 0.25% |
| 2025-10-22 | 8.20 | 8.26 | 8.12 | 8.14 | 8.11 | qfq | 16,488,250 | 134,690,882 | -0.85% |
| 2025-10-21 | 8.13 | 8.28 | 8.10 | 8.21 | 8.18 | qfq | 20,614,738 | 169,209,191 | 1.11% |
| 2025-10-20 | 8.14 | 8.21 | 8.06 | 8.12 | 8.09 | qfq | 20,400,200 | 165,833,699 | 1.00% |
| 2025-10-17 | 8.60 | 8.63 | 8.03 | 8.04 | 8.01 | qfq | 56,524,200 | 466,017,526 | -6.51% |
| 2025-10-16 | 8.73 | 8.89 | 8.56 | 8.60 | 8.57 | qfq | 31,044,209 | 270,852,209 | -0.92% |
| 2025-10-15 | 8.53 | 8.68 | 8.51 | 8.68 | 8.65 | qfq | 23,090,734 | 198,678,495 | 1.76% |
| 2025-10-14 | 8.82 | 8.94 | 8.50 | 8.53 | 8.50 | qfq | 34,040,553 | 296,426,549 | -2.85% |
| 2025-10-13 | 8.63 | 8.81 | 8.45 | 8.78 | 8.75 | qfq | 33,701,135 | 291,882,097 | -1.46% |
| 2025-10-10 | 9.06 | 9.08 | 8.86 | 8.91 | 8.88 | qfq | 34,996,012 | 313,254,010 | -2.30% |
| 2025-10-09 | 9.01 | 9.28 | 8.99 | 9.12 | 9.09 | qfq | 42,583,299 | 388,313,015 | 1.56% |
| 2025-09-30 | 9.02 | 9.11 | 8.96 | 8.98 | 8.95 | qfq | 35,421,231 | 319,594,123 | -1.10% |
| 2025-09-29 | 8.90 | 9.14 | 8.83 | 9.08 | 9.05 | qfq | 82,745,085 | 744,871,961 | 5.34% |
| 2025-09-26 | 8.74 | 8.76 | 8.58 | 8.62 | 8.59 | qfq | 26,948,800 | 233,261,990 | -2.05% |
| 2025-09-25 | 8.70 | 8.87 | 8.66 | 8.80 | 8.77 | qfq | 38,411,820 | 336,885,552 | 0.92% |
| 2025-09-24 | 8.40 | 8.75 | 8.34 | 8.72 | 8.69 | qfq | 36,842,031 | 316,509,214 | 3.32% |
| 2025-09-23 | 8.57 | 8.60 | 8.26 | 8.44 | 8.41 | qfq | 33,320,504 | 279,339,722 | -1.52% |
| 2025-09-22 | 8.61 | 8.68 | 8.48 | 8.57 | 8.54 | qfq | 25,377,170 | 217,077,058 | -0.46% |
| 2025-09-19 | 8.80 | 8.80 | 8.51 | 8.61 | 8.58 | qfq | 45,201,033 | 391,649,025 | -2.38% |
| 2025-09-18 | 8.92 | 9.05 | 8.72 | 8.82 | 8.79 | qfq | 62,401,828 | 557,537,613 | -0.79% |
| 2025-09-17 | 8.95 | 8.95 | 8.83 | 8.89 | 8.86 | qfq | 38,422,908 | 341,672,293 | -0.67% |
| 2025-09-16 | 8.85 | 8.95 | 8.75 | 8.95 | 8.92 | qfq | 41,887,308 | 371,469,476 | 0.79% |
| 2025-09-15 | 8.85 | 8.97 | 8.77 | 8.88 | 8.85 | qfq | 47,048,795 | 417,862,719 | 0.34% |
| 2025-09-12 | 8.90 | 9.05 | 8.69 | 8.85 | 8.82 | qfq | 80,587,383 | 715,142,554 | -0.34% |
| 2025-09-11 | 8.90 | 8.92 | 8.67 | 8.88 | 8.85 | qfq | 59,745,390 | 524,828,446 | 0.45% |
| 2025-09-10 | 8.94 | 9.01 | 8.79 | 8.84 | 8.81 | qfq | 68,417,338 | 607,338,020 | -0.56% |
| 2025-09-09 | 9.10 | 9.15 | 8.88 | 8.89 | 8.86 | qfq | 160,396,849 | 1,440,824,751 | -4.41% |
| 2025-09-08 | 9.30 | 9.30 | 8.95 | 9.30 | 9.27 | qfq | 211,860,016 | 1,960,908,234 | 10.06% |
| 2025-09-05 | 8.11 | 8.46 | 8.08 | 8.45 | 8.42 | qfq | 38,759,358 | 323,381,077 | 4.45% |
| 2025-09-04 | 8.18 | 8.26 | 7.97 | 8.09 | 8.06 | qfq | 30,022,311 | 244,279,444 | -0.49% |
| 2025-09-03 | 8.36 | 8.38 | 8.11 | 8.13 | 8.10 | qfq | 21,410,271 | 176,194,083 | -2.52% |
| 2025-09-02 | 8.43 | 8.46 | 8.17 | 8.34 | 8.26 | qfq | 32,862,812 | 271,942,541 | -0.95% |
| 2025-09-01 | 8.50 | 8.64 | 8.39 | 8.42 | 8.34 | qfq | 34,983,995 | 297,198,140 | -0.59% |
| 2025-08-29 | 8.59 | 8.60 | 8.45 | 8.47 | 8.39 | qfq | 30,002,969 | 255,450,592 | -1.51% |
| 2025-08-28 | 8.65 | 8.76 | 8.31 | 8.60 | 8.52 | qfq | 49,945,790 | 426,595,227 | -0.81% |
| 2025-08-27 | 8.98 | 9.06 | 8.65 | 8.67 | 8.59 | qfq | 47,335,036 | 420,257,779 | -3.24% |
| 2025-08-26 | 8.80 | 9.03 | 8.71 | 8.96 | 8.88 | qfq | 46,375,900 | 412,962,646 | 1.82% |
| 2025-08-25 | 8.77 | 8.95 | 8.75 | 8.80 | 8.72 | qfq | 49,563,046 | 438,348,240 | 0.34% |
| 2025-08-22 | 8.77 | 8.83 | 8.70 | 8.77 | 8.69 | qfq | 32,918,003 | 287,835,303 | -0.45% |
| 2025-08-21 | 8.89 | 8.96 | 8.76 | 8.81 | 8.73 | qfq | 37,143,367 | 328,255,341 | -1.23% |
| 2025-08-20 | 8.93 | 8.93 | 8.75 | 8.92 | 8.84 | qfq | 53,456,155 | 473,146,785 | -2.19% |
| 2025-08-19 | 8.99 | 9.14 | 8.92 | 9.12 | 9.03 | qfq | 37,272,526 | 337,194,901 | 1.33% |
| 2025-08-18 | 8.96 | 9.09 | 8.94 | 9.00 | 8.91 | qfq | 41,625,110 | 375,228,776 | 0.33% |
| 2025-08-15 | 8.75 | 8.98 | 8.71 | 8.97 | 8.88 | qfq | 44,185,560 | 394,303,328 | 2.16% |
| 2025-08-14 | 8.80 | 8.95 | 8.57 | 8.78 | 8.70 | qfq | 47,505,770 | 416,582,904 | -0.11% |
| 2025-08-13 | 8.77 | 8.87 | 8.75 | 8.79 | 8.71 | qfq | 33,626,023 | 296,359,785 | 0.23% |
| 2025-08-12 | 8.76 | 8.80 | 8.71 | 8.77 | 8.69 | qfq | 15,105,271 | 132,119,853 | 0.00% |
| 2025-08-11 | 8.66 | 8.82 | 8.66 | 8.77 | 8.69 | qfq | 19,389,502 | 169,908,601 | 1.15% |
| 2025-08-08 | 8.68 | 8.77 | 8.65 | 8.67 | 8.59 | qfq | 16,600,800 | 144,575,641 | -0.23% |
| 2025-08-07 | 8.82 | 8.84 | 8.64 | 8.69 | 8.61 | qfq | 24,125,103 | 210,260,978 | -1.59% |
| 2025-08-06 | 8.69 | 8.84 | 8.60 | 8.83 | 8.75 | qfq | 27,889,000 | 243,871,700 | 1.49% |
| 2025-08-05 | 8.70 | 8.81 | 8.67 | 8.70 | 8.62 | qfq | 21,164,179 | 184,681,315 | 0.12% |
| 2025-08-04 | 8.60 | 8.69 | 8.54 | 8.69 | 8.61 | qfq | 15,206,222 | 131,377,765 | 0.93% |
| 2025-08-01 | 8.67 | 8.69 | 8.58 | 8.61 | 8.53 | qfq | 17,558,470 | 151,336,289 | -0.23% |
| 2025-07-31 | 8.71 | 8.87 | 8.60 | 8.63 | 8.55 | qfq | 22,502,323 | 196,395,473 | -1.26% |
| 2025-07-30 | 8.83 | 8.88 | 8.66 | 8.74 | 8.66 | qfq | 20,703,148 | 181,039,600 | -1.47% |
| 2025-07-29 | 8.91 | 8.93 | 8.75 | 8.87 | 8.79 | qfq | 20,305,900 | 179,160,183 | -0.67% |
| 2025-07-28 | 8.93 | 9.03 | 8.89 | 8.93 | 8.85 | qfq | 16,567,222 | 148,158,557 | -0.45% |
| 2025-07-25 | 9.05 | 9.07 | 8.93 | 8.97 | 8.88 | qfq | 25,241,786 | 226,751,941 | -1.10% |
| 2025-07-24 | 9.03 | 9.17 | 9.03 | 9.07 | 8.98 | qfq | 27,185,000 | 246,635,590 | 0.00% |
| 2025-07-23 | 9.17 | 9.23 | 9.05 | 9.07 | 8.98 | qfq | 29,909,100 | 273,143,428 | -1.84% |
| 2025-07-22 | 9.24 | 9.41 | 9.16 | 9.24 | 9.15 | qfq | 46,303,629 | 430,784,625 | -0.11% |
| 2025-07-21 | 9.29 | 9.34 | 9.16 | 9.25 | 9.16 | qfq | 45,719,644 | 421,649,968 | 0.22% |
| 2025-07-18 | 8.89 | 9.30 | 8.89 | 9.23 | 9.14 | qfq | 60,280,416 | 548,861,046 | 3.94% |
| 2025-07-17 | 8.75 | 8.93 | 8.72 | 8.88 | 8.80 | qfq | 26,472,200 | 234,801,432 | 1.49% |
| 2025-07-16 | 8.70 | 8.85 | 8.69 | 8.75 | 8.67 | qfq | 14,807,900 | 129,769,502 | 0.69% |
| 2025-07-15 | 8.81 | 8.87 | 8.65 | 8.69 | 8.61 | qfq | 22,575,079 | 197,259,421 | -1.59% |
| 2025-07-14 | 8.88 | 9.00 | 8.82 | 8.83 | 8.75 | qfq | 19,175,810 | 169,995,056 | -0.79% |
| 2025-07-11 | 8.78 | 9.02 | 8.71 | 8.90 | 8.82 | qfq | 40,123,786 | 356,368,432 | 1.37% |
| 2025-07-10 | 8.80 | 8.84 | 8.70 | 8.78 | 8.70 | qfq | 22,023,222 | 193,066,604 | -0.57% |
| 2025-07-09 | 8.94 | 8.99 | 8.79 | 8.83 | 8.75 | qfq | 27,784,089 | 246,653,568 | -1.23% |
| 2025-07-08 | 8.94 | 9.04 | 8.83 | 8.94 | 8.86 | qfq | 29,438,000 | 262,709,046 | -0.33% |
| 2025-07-07 | 8.90 | 9.01 | 8.88 | 8.97 | 8.88 | qfq | 22,039,054 | 197,409,986 | -0.22% |
| 2025-07-04 | 9.32 | 9.40 | 8.96 | 8.99 | 8.90 | qfq | 59,601,133 | 542,005,479 | -4.97% |
| 2025-07-03 | 9.14 | 9.74 | 8.97 | 9.46 | 9.37 | qfq | 83,839,450 | 788,083,720 | 4.53% |
| 2025-07-02 | 9.13 | 9.22 | 8.99 | 9.05 | 8.96 | qfq | 45,635,568 | 414,002,354 | -2.06% |
| 2025-07-01 | 9.21 | 9.61 | 9.08 | 9.24 | 9.15 | qfq | 107,785,193 | 1,005,315,628 | 3.94% |
| 2025-06-30 | 8.70 | 8.93 | 8.60 | 8.89 | 8.81 | qfq | 53,281,011 | 468,144,523 | 2.30% |
| 2025-06-27 | 8.66 | 8.83 | 8.63 | 8.69 | 8.61 | qfq | 46,808,774 | 407,866,718 | 0.12% |
| 2025-06-26 | 8.80 | 8.97 | 8.65 | 8.68 | 8.60 | qfq | 94,747,121 | 834,109,096 | -1.81% |
| 2025-06-25 | 8.13 | 8.84 | 8.12 | 8.84 | 8.76 | qfq | 127,185,062 | 1,106,738,419 | 9.95% |
| 2025-06-24 | 7.78 | 8.06 | 7.75 | 8.04 | 7.96 | qfq | 29,311,079 | 233,740,383 | 3.74% |
| 2025-06-23 | 7.60 | 7.76 | 7.57 | 7.75 | 7.68 | qfq | 9,901,501 | 76,099,343 | 1.44% |
| 2025-06-20 | 7.68 | 7.74 | 7.61 | 7.64 | 7.57 | qfq | 9,979,403 | 76,415,190 | -0.65% |
| 2025-06-19 | 7.85 | 7.87 | 7.66 | 7.69 | 7.62 | qfq | 13,563,500 | 104,962,083 | -2.16% |
| 2025-06-18 | 7.74 | 7.98 | 7.66 | 7.86 | 7.79 | qfq | 17,697,067 | 138,021,287 | 1.42% |
| 2025-06-17 | 7.80 | 7.84 | 7.71 | 7.75 | 7.68 | qfq | 13,339,947 | 103,301,433 | -0.51% |
| 2025-06-16 | 7.77 | 7.85 | 7.75 | 7.79 | 7.72 | qfq | 13,015,300 | 101,548,991 | -0.38% |
| 2025-06-13 | 7.97 | 8.08 | 7.80 | 7.82 | 7.75 | qfq | 33,816,663 | 266,958,062 | -2.37% |
| 2025-06-12 | 7.91 | 8.05 | 7.83 | 8.01 | 7.93 | qfq | 21,171,703 | 169,210,634 | 1.26% |
| 2025-06-11 | 7.84 | 7.95 | 7.81 | 7.91 | 7.84 | qfq | 13,030,598 | 103,076,248 | 1.15% |
| 2025-06-10 | 7.91 | 7.96 | 7.74 | 7.82 | 7.75 | qfq | 20,433,600 | 160,499,132 | -1.14% |
| 2025-06-09 | 7.89 | 8.03 | 7.87 | 7.91 | 7.84 | qfq | 19,997,700 | 158,740,670 | 0.38% |
| 2025-06-06 | 7.85 | 7.92 | 7.79 | 7.88 | 7.81 | qfq | 11,247,100 | 88,310,183 | -0.76% |
| 2025-06-05 | 7.84 | 7.95 | 7.79 | 7.94 | 7.77 | qfq | 15,215,600 | 120,070,693 | 1.40% |
| 2025-06-04 | 7.71 | 7.85 | 7.70 | 7.83 | 7.66 | qfq | 10,575,014 | 82,485,730 | 1.16% |
| 2025-06-03 | 7.82 | 7.90 | 7.74 | 7.74 | 7.57 | qfq | 16,483,005 | 128,384,697 | -0.64% |
| 2025-05-30 | 7.92 | 7.93 | 7.77 | 7.79 | 7.62 | qfq | 15,364,050 | 119,990,165 | -2.14% |
| 2025-05-29 | 7.79 | 8.00 | 7.79 | 7.96 | 7.79 | qfq | 14,456,986 | 114,743,351 | 1.79% |
| 2025-05-28 | 7.81 | 7.89 | 7.78 | 7.82 | 7.65 | qfq | 9,958,600 | 77,945,700 | 0.00% |
| 2025-05-27 | 7.91 | 7.93 | 7.76 | 7.82 | 7.65 | qfq | 15,984,120 | 125,006,802 | -1.51% |
| 2025-05-26 | 7.93 | 8.02 | 7.85 | 7.94 | 7.77 | qfq | 13,970,900 | 110,931,100 | 0.25% |
| 2025-05-23 | 8.02 | 8.13 | 7.92 | 7.92 | 7.75 | qfq | 14,721,110 | 118,242,517 | -1.49% |
| 2025-05-22 | 8.16 | 8.19 | 8.03 | 8.04 | 7.86 | qfq | 14,196,910 | 114,807,799 | -1.47% |
| 2025-05-21 | 8.22 | 8.24 | 8.13 | 8.16 | 7.98 | qfq | 12,250,418 | 100,154,780 | -0.85% |
| 2025-05-20 | 8.17 | 8.32 | 8.13 | 8.23 | 8.05 | qfq | 18,555,501 | 152,818,015 | 0.37% |
| 2025-05-19 | 8.15 | 8.24 | 8.02 | 8.20 | 8.02 | qfq | 16,340,357 | 132,727,385 | 0.49% |
| 2025-05-16 | 7.96 | 8.30 | 7.95 | 8.16 | 7.98 | qfq | 27,342,809 | 222,975,519 | 2.00% |
| 2025-05-15 | 8.14 | 8.16 | 7.99 | 8.00 | 7.82 | qfq | 19,049,997 | 153,375,186 | -2.08% |
| 2025-05-14 | 8.15 | 8.27 | 8.12 | 8.17 | 7.99 | qfq | 21,932,500 | 179,064,680 | -0.24% |
| 2025-05-13 | 8.32 | 8.32 | 8.16 | 8.19 | 8.01 | qfq | 19,850,978 | 163,425,108 | -0.36% |
| 2025-05-12 | 8.23 | 8.28 | 8.12 | 8.22 | 8.04 | qfq | 19,089,501 | 156,483,860 | 1.11% |
| 2025-05-09 | 8.24 | 8.24 | 8.08 | 8.13 | 7.95 | qfq | 16,439,447 | 133,829,889 | -1.09% |
| 2025-05-08 | 8.01 | 8.24 | 8.00 | 8.22 | 8.04 | qfq | 21,342,200 | 174,284,453 | 1.99% |
| 2025-05-07 | 8.17 | 8.21 | 7.99 | 8.06 | 7.88 | qfq | 26,666,125 | 215,594,725 | -0.12% |
| 2025-05-06 | 7.88 | 8.07 | 7.85 | 8.07 | 7.89 | qfq | 23,428,790 | 187,257,270 | 3.46% |
| 2025-04-30 | 7.79 | 7.92 | 7.77 | 7.80 | 7.63 | qfq | 20,719,200 | 162,503,208 | 0.39% |
| 2025-04-29 | 7.65 | 7.88 | 7.60 | 7.77 | 7.60 | qfq | 18,390,459 | 143,095,531 | 1.30% |
| 2025-04-28 | 7.79 | 7.84 | 7.65 | 7.67 | 7.50 | qfq | 16,379,368 | 126,120,247 | -1.92% |
| 2025-04-25 | 7.87 | 7.90 | 7.75 | 7.82 | 7.65 | qfq | 18,160,401 | 142,092,982 | 0.64% |
| 2025-04-24 | 7.93 | 7.96 | 7.71 | 7.77 | 7.60 | qfq | 24,817,068 | 193,824,148 | -2.39% |
| 2025-04-23 | 7.78 | 8.04 | 7.77 | 7.96 | 7.79 | qfq | 30,354,400 | 239,668,389 | 0.63% |
| 2025-04-22 | 7.80 | 7.94 | 7.73 | 7.91 | 7.74 | qfq | 22,109,821 | 172,969,521 | 0.89% |
| 2025-04-21 | 7.67 | 7.86 | 7.62 | 7.84 | 7.67 | qfq | 18,839,200 | 146,790,396 | 2.08% |
| 2025-04-18 | 7.57 | 7.69 | 7.56 | 7.68 | 7.51 | qfq | 12,406,600 | 94,650,285 | 0.92% |
| 2025-04-17 | 7.47 | 7.79 | 7.46 | 7.61 | 7.44 | qfq | 23,555,287 | 180,827,378 | 0.93% |
| 2025-04-16 | 7.72 | 7.72 | 7.44 | 7.54 | 7.37 | qfq | 20,560,000 | 155,559,832 | -2.33% |
| 2025-04-15 | 7.72 | 7.77 | 7.58 | 7.72 | 7.55 | qfq | 24,435,202 | 187,865,678 | 0.13% |
| 2025-04-14 | 7.63 | 7.91 | 7.61 | 7.71 | 7.54 | qfq | 40,159,501 | 310,532,255 | 2.80% |
| 2025-04-11 | 7.35 | 7.65 | 7.30 | 7.50 | 7.34 | qfq | 29,231,700 | 218,785,456 | 0.67% |
| 2025-04-10 | 7.42 | 7.65 | 7.35 | 7.45 | 7.29 | qfq | 46,716,771 | 350,254,498 | 3.33% |
| 2025-04-09 | 6.91 | 7.25 | 6.51 | 7.21 | 7.05 | qfq | 50,117,196 | 348,708,561 | 1.26% |
| 2025-04-08 | 7.70 | 7.71 | 7.00 | 7.12 | 6.96 | qfq | 72,876,006 | 523,832,772 | -8.48% |
| 2025-04-07 | 8.00 | 8.06 | 7.78 | 7.78 | 7.61 | qfq | 27,452,700 | 215,027,197 | -9.95% |
| 2025-04-03 | 9.02 | 9.11 | 8.59 | 8.64 | 8.45 | qfq | 52,082,275 | 457,672,424 | -5.57% |
| 2025-04-02 | 9.05 | 9.25 | 9.02 | 9.15 | 8.95 | qfq | 19,786,243 | 181,279,587 | 0.99% |
| 2025-04-01 | 9.12 | 9.16 | 8.98 | 9.06 | 8.86 | qfq | 21,570,368 | 195,725,472 | 0.00% |
| 2025-03-31 | 9.18 | 9.20 | 8.85 | 9.06 | 8.86 | qfq | 33,415,930 | 300,305,086 | -1.41% |
| 2025-03-28 | 9.37 | 9.44 | 9.18 | 9.19 | 8.99 | qfq | 20,391,600 | 189,465,805 | -1.50% |
| 2025-03-27 | 9.47 | 9.56 | 9.26 | 9.33 | 9.13 | qfq | 26,256,634 | 246,625,728 | -1.69% |
| 2025-03-26 | 9.43 | 9.63 | 9.41 | 9.49 | 9.28 | qfq | 22,305,300 | 212,076,884 | 0.42% |
| 2025-03-25 | 9.60 | 9.70 | 9.40 | 9.45 | 9.24 | qfq | 25,931,700 | 246,821,844 | -2.07% |
| 2025-03-24 | 9.72 | 9.78 | 9.37 | 9.65 | 9.44 | qfq | 35,722,129 | 341,655,235 | -1.13% |
| 2025-03-21 | 9.98 | 10.01 | 9.72 | 9.76 | 9.55 | qfq | 46,978,171 | 462,730,266 | -3.08% |
| 2025-03-20 | 10.25 | 10.27 | 10.03 | 10.07 | 9.85 | qfq | 44,485,100 | 450,505,304 | -1.66% |
| 2025-03-19 | 9.92 | 10.46 | 9.80 | 10.24 | 10.02 | qfq | 70,683,436 | 716,813,394 | 2.20% |
| 2025-03-18 | 9.99 | 10.31 | 9.96 | 10.02 | 9.80 | qfq | 50,714,851 | 511,992,314 | 0.20% |
| 2025-03-17 | 10.00 | 10.11 | 9.88 | 10.00 | 9.78 | qfq | 49,012,791 | 489,990,371 | -0.10% |
| 2025-03-14 | 9.71 | 10.21 | 9.61 | 10.01 | 9.79 | qfq | 71,652,852 | 714,425,275 | 2.14% |
| 2025-03-13 | 9.83 | 10.03 | 9.65 | 9.80 | 9.58 | qfq | 73,828,247 | 725,922,575 | -0.81% |
| 2025-03-12 | 9.60 | 10.27 | 9.53 | 9.88 | 9.66 | qfq | 89,434,426 | 885,902,606 | 4.88% |
| 2025-03-11 | 9.17 | 9.42 | 9.12 | 9.42 | 9.21 | qfq | 33,531,482 | 312,553,032 | 1.51% |
| 2025-03-10 | 9.32 | 9.42 | 9.19 | 9.28 | 9.08 | qfq | 23,033,600 | 213,332,538 | -0.32% |
| 2025-03-07 | 9.27 | 9.47 | 9.19 | 9.31 | 9.11 | qfq | 43,529,794 | 405,447,958 | 0.43% |
| 2025-03-06 | 8.97 | 9.35 | 8.93 | 9.27 | 9.07 | qfq | 48,550,087 | 445,482,768 | 4.16% |
| 2025-03-05 | 8.83 | 8.94 | 8.76 | 8.90 | 8.70 | qfq | 21,481,776 | 190,241,041 | 0.79% |
| 2025-03-04 | 8.67 | 8.90 | 8.63 | 8.83 | 8.64 | qfq | 21,828,200 | 192,455,307 | 1.85% |
| 2025-03-03 | 8.70 | 8.92 | 8.60 | 8.67 | 8.48 | qfq | 29,172,516 | 255,273,476 | 0.00% |
| 2025-02-28 | 9.19 | 9.21 | 8.61 | 8.67 | 8.48 | qfq | 44,279,231 | 392,003,067 | -5.56% |
| 2025-02-27 | 9.40 | 9.40 | 9.02 | 9.18 | 8.98 | qfq | 46,366,558 | 425,921,578 | -2.34% |
| 2025-02-26 | 9.15 | 9.54 | 9.09 | 9.40 | 9.19 | qfq | 56,945,516 | 533,703,466 | 3.07% |
| 2025-02-25 | 9.13 | 9.27 | 9.07 | 9.12 | 8.92 | qfq | 33,066,800 | 302,817,652 | -1.19% |
| 2025-02-24 | 9.35 | 9.40 | 9.10 | 9.23 | 9.03 | qfq | 43,805,993 | 402,877,451 | -0.75% |
| 2025-02-21 | 8.96 | 9.40 | 8.94 | 9.30 | 9.10 | qfq | 78,570,996 | 724,239,690 | 3.33% |
| 2025-02-20 | 8.63 | 9.09 | 8.51 | 9.00 | 8.80 | qfq | 59,843,066 | 527,346,977 | 4.65% |
| 2025-02-19 | 8.42 | 8.61 | 8.40 | 8.60 | 8.41 | qfq | 26,314,509 | 225,006,603 | 2.02% |
| 2025-02-18 | 8.66 | 8.71 | 8.38 | 8.43 | 8.24 | qfq | 28,341,279 | 242,356,439 | -2.66% |
| 2025-02-17 | 8.63 | 8.72 | 8.56 | 8.66 | 8.47 | qfq | 29,421,512 | 254,779,042 | 1.05% |
| 2025-02-14 | 8.68 | 8.71 | 8.50 | 8.57 | 8.38 | qfq | 31,278,646 | 268,367,483 | -0.81% |
| 2025-02-13 | 8.92 | 8.93 | 8.62 | 8.64 | 8.45 | qfq | 35,103,668 | 306,906,535 | -3.25% |
| 2025-02-12 | 8.89 | 8.95 | 8.84 | 8.93 | 8.73 | qfq | 27,634,000 | 246,014,877 | 0.45% |
| 2025-02-11 | 8.84 | 8.93 | 8.70 | 8.89 | 8.69 | qfq | 31,068,970 | 274,349,907 | 0.34% |
| 2025-02-10 | 8.90 | 8.95 | 8.75 | 8.86 | 8.67 | qfq | 39,562,509 | 349,357,456 | -0.34% |
| 2025-02-07 | 8.79 | 9.00 | 8.76 | 8.89 | 8.69 | qfq | 58,891,134 | 523,329,813 | 1.25% |
| 2025-02-06 | 8.56 | 8.78 | 8.51 | 8.78 | 8.59 | qfq | 50,692,834 | 440,311,980 | 2.57% |
| 2025-02-05 | 8.81 | 8.85 | 8.49 | 8.56 | 8.37 | qfq | 49,321,500 | 424,644,966 | -1.83% |
| 2025-01-27 | 8.78 | 8.99 | 8.68 | 8.72 | 8.53 | qfq | 39,062,200 | 344,714,173 | -0.34% |
| 2025-01-24 | 8.53 | 8.86 | 8.50 | 8.75 | 8.56 | qfq | 33,336,940 | 289,815,641 | 2.34% |
| 2025-01-23 | 8.62 | 8.78 | 8.53 | 8.55 | 8.36 | qfq | 35,862,500 | 310,888,205 | 0.00% |
| 2025-01-22 | 8.56 | 8.63 | 8.45 | 8.55 | 8.36 | qfq | 24,281,638 | 207,325,369 | -0.81% |
| 2025-01-21 | 8.63 | 8.65 | 8.51 | 8.62 | 8.43 | qfq | 23,775,601 | 204,199,621 | 0.58% |
| 2025-01-20 | 8.62 | 8.75 | 8.53 | 8.57 | 8.38 | qfq | 43,723,338 | 377,186,082 | -0.35% |
| 2025-01-17 | 8.33 | 8.70 | 8.32 | 8.60 | 8.41 | qfq | 39,609,510 | 339,752,808 | 2.14% |
| 2025-01-16 | 8.40 | 8.53 | 8.26 | 8.42 | 8.24 | qfq | 30,552,331 | 256,805,322 | 0.36% |
| 2025-01-15 | 8.40 | 8.47 | 8.31 | 8.39 | 8.21 | qfq | 26,219,231 | 220,062,804 | -0.12% |
| 2025-01-14 | 7.81 | 8.41 | 7.79 | 8.40 | 8.22 | qfq | 43,746,740 | 360,275,237 | 8.25% |
| 2025-01-13 | 7.71 | 7.86 | 7.64 | 7.76 | 7.59 | qfq | 15,130,831 | 117,172,790 | -0.89% |
| 2025-01-10 | 8.00 | 8.19 | 7.83 | 7.83 | 7.66 | qfq | 22,727,100 | 181,919,353 | -2.13% |
| 2025-01-09 | 7.88 | 8.11 | 7.83 | 8.00 | 7.82 | qfq | 19,277,352 | 154,520,718 | 0.76% |
| 2025-01-08 | 7.89 | 8.10 | 7.58 | 7.94 | 7.77 | qfq | 33,124,549 | 259,731,199 | 0.38% |
| 2025-01-07 | 7.73 | 7.91 | 7.69 | 7.91 | 7.74 | qfq | 19,229,582 | 150,417,317 | 2.46% |
| 2025-01-06 | 7.68 | 7.86 | 7.58 | 7.72 | 7.55 | qfq | 23,343,300 | 180,568,496 | 0.52% |
| 2025-01-03 | 8.11 | 8.19 | 7.61 | 7.68 | 7.51 | qfq | 36,028,203 | 283,835,197 | -5.54% |
| 2025-01-02 | 8.26 | 8.47 | 8.01 | 8.13 | 7.95 | qfq | 26,420,731 | 217,693,062 | -1.57% |
| 2024-12-31 | 8.66 | 8.76 | 8.26 | 8.26 | 8.08 | qfq | 32,317,671 | 273,779,577 | -4.95% |
| 2024-12-30 | 8.52 | 8.78 | 8.42 | 8.69 | 8.50 | qfq | 39,064,348 | 337,086,199 | 2.12% |
| 2024-12-27 | 8.31 | 8.62 | 8.30 | 8.51 | 8.32 | qfq | 30,618,200 | 259,218,987 | 2.04% |
| 2024-12-26 | 8.13 | 8.41 | 8.11 | 8.34 | 8.16 | qfq | 21,223,998 | 175,976,430 | 2.21% |
| 2024-12-25 | 8.26 | 8.28 | 8.03 | 8.16 | 7.98 | qfq | 15,469,500 | 125,834,634 | -1.33% |
| 2024-12-24 | 8.16 | 8.40 | 8.16 | 8.27 | 8.09 | qfq | 17,609,000 | 145,472,305 | 1.85% |
| 2024-12-23 | 8.34 | 8.41 | 8.10 | 8.12 | 7.94 | qfq | 19,391,600 | 159,664,109 | -3.10% |
| 2024-12-20 | 8.28 | 8.44 | 8.24 | 8.38 | 8.20 | qfq | 19,928,333 | 166,326,232 | 1.21% |
| 2024-12-19 | 8.12 | 8.30 | 8.07 | 8.28 | 8.10 | qfq | 19,844,433 | 163,011,884 | 1.35% |
| 2024-12-18 | 8.25 | 8.37 | 8.14 | 8.17 | 7.99 | qfq | 21,142,234 | 174,341,350 | 0.12% |
| 2024-12-17 | 8.45 | 8.49 | 8.15 | 8.16 | 7.98 | qfq | 25,458,919 | 211,104,846 | -3.43% |
| 2024-12-16 | 8.54 | 8.59 | 8.37 | 8.45 | 8.26 | qfq | 20,074,200 | 169,944,586 | -1.05% |
| 2024-12-13 | 8.75 | 8.82 | 8.51 | 8.54 | 8.35 | qfq | 26,099,191 | 225,610,942 | -2.95% |
| 2024-12-12 | 8.90 | 8.97 | 8.66 | 8.80 | 8.61 | qfq | 30,394,605 | 266,524,122 | -0.79% |
| 2024-12-11 | 8.70 | 8.90 | 8.67 | 8.87 | 8.68 | qfq | 43,910,601 | 387,702,584 | 2.31% |
| 2024-12-10 | 8.71 | 9.00 | 8.59 | 8.67 | 8.48 | qfq | 52,197,368 | 457,688,602 | 2.12% |
| 2024-12-09 | 8.58 | 8.69 | 8.39 | 8.49 | 8.30 | qfq | 27,469,801 | 233,941,799 | -1.16% |
| 2024-12-06 | 8.58 | 8.67 | 8.41 | 8.59 | 8.40 | qfq | 29,339,536 | 250,959,336 | 0.12% |
| 2024-12-05 | 8.42 | 8.67 | 8.36 | 8.58 | 8.39 | qfq | 34,736,091 | 296,320,179 | 1.78% |
| 2024-12-04 | 8.55 | 8.67 | 8.37 | 8.43 | 8.24 | qfq | 31,865,688 | 271,006,082 | -1.40% |
| 2024-12-03 | 8.41 | 8.65 | 8.37 | 8.55 | 8.36 | qfq | 38,116,158 | 325,241,962 | 2.03% |
| 2024-12-02 | 8.26 | 8.43 | 8.20 | 8.38 | 8.20 | qfq | 30,043,797 | 250,354,031 | 2.20% |
| 2024-11-29 | 7.92 | 8.32 | 7.85 | 8.20 | 8.02 | qfq | 38,950,409 | 316,076,072 | 3.67% |
| 2024-11-28 | 7.99 | 8.04 | 7.89 | 7.91 | 7.74 | qfq | 19,792,200 | 157,552,184 | -0.88% |
| 2024-11-27 | 7.81 | 7.98 | 7.68 | 7.98 | 7.80 | qfq | 23,072,990 | 180,420,386 | 1.40% |
| 2024-11-26 | 7.99 | 8.08 | 7.80 | 7.87 | 7.70 | qfq | 22,817,000 | 180,989,675 | -0.25% |
| 2024-11-25 | 7.96 | 8.03 | 7.72 | 7.89 | 7.72 | qfq | 29,615,979 | 231,983,381 | -0.75% |
| 2024-11-22 | 8.38 | 8.44 | 7.95 | 7.95 | 7.78 | qfq | 41,833,995 | 343,433,797 | -5.47% |
| 2024-11-21 | 8.33 | 8.51 | 8.28 | 8.41 | 8.23 | qfq | 36,430,194 | 304,847,836 | -0.12% |
| 2024-11-20 | 8.08 | 8.53 | 8.05 | 8.42 | 8.24 | qfq | 55,077,995 | 457,306,322 | 3.82% |
| 2024-11-19 | 7.88 | 8.11 | 7.83 | 8.11 | 7.93 | qfq | 32,184,347 | 256,806,034 | 2.27% |
| 2024-11-18 | 8.14 | 8.30 | 7.88 | 7.93 | 7.76 | qfq | 40,036,935 | 321,439,135 | -1.86% |
| 2024-11-15 | 8.30 | 8.41 | 8.06 | 8.08 | 7.90 | qfq | 48,016,147 | 394,723,738 | -3.23% |
| 2024-11-14 | 9.00 | 9.22 | 8.32 | 8.35 | 8.17 | qfq | 92,665,051 | 798,372,320 | -7.12% |
| 2024-11-13 | 9.21 | 9.31 | 8.80 | 8.99 | 8.79 | qfq | 109,119,312 | 981,795,813 | -3.44% |
| 2024-11-12 | 8.68 | 9.31 | 8.67 | 9.31 | 9.11 | qfq | 134,290,070 | 1,243,458,209 | 10.05% |
| 2024-11-11 | 8.38 | 8.49 | 8.31 | 8.46 | 8.27 | qfq | 45,641,754 | 383,630,899 | 1.08% |
| 2024-11-08 | 8.19 | 8.50 | 8.16 | 8.37 | 8.19 | qfq | 55,264,542 | 460,842,543 | 2.70% |
| 2024-11-07 | 7.99 | 8.15 | 7.89 | 8.15 | 7.97 | qfq | 34,542,283 | 278,144,293 | 2.00% |
| 2024-11-06 | 7.99 | 8.17 | 7.93 | 7.99 | 7.81 | qfq | 42,940,625 | 346,305,882 | 0.25% |
| 2024-11-05 | 7.76 | 7.97 | 7.68 | 7.97 | 7.80 | qfq | 35,138,550 | 277,028,462 | 2.71% |
| 2024-11-04 | 7.56 | 7.84 | 7.56 | 7.76 | 7.59 | qfq | 24,568,264 | 190,270,939 | 2.11% |
| 2024-11-01 | 7.82 | 7.89 | 7.56 | 7.60 | 7.43 | qfq | 37,429,536 | 287,704,070 | -3.31% |
| 2024-10-31 | 7.70 | 7.92 | 7.66 | 7.86 | 7.69 | qfq | 32,218,114 | 251,753,973 | 1.55% |
| 2024-10-30 | 7.75 | 7.91 | 7.60 | 7.74 | 7.57 | qfq | 38,743,036 | 299,436,340 | -1.15% |
| 2024-10-29 | 8.10 | 8.12 | 7.78 | 7.83 | 7.66 | qfq | 42,535,318 | 337,125,260 | -2.97% |
| 2024-10-28 | 7.90 | 8.08 | 7.83 | 8.07 | 7.89 | qfq | 48,909,036 | 389,002,370 | 2.15% |
| 2024-10-25 | 8.00 | 8.05 | 7.74 | 7.90 | 7.73 | qfq | 66,274,883 | 520,277,323 | -1.37% |
| 2024-10-24 | 8.03 | 8.10 | 7.90 | 8.01 | 7.83 | qfq | 23,273,197 | 186,006,171 | -0.99% |
| 2024-10-23 | 8.12 | 8.14 | 8.00 | 8.09 | 7.91 | qfq | 33,360,204 | 268,895,546 | -1.10% |
| 2024-10-22 | 7.98 | 8.29 | 7.86 | 8.18 | 8.00 | qfq | 42,267,382 | 341,514,495 | 3.54% |
| 2024-10-21 | 8.00 | 8.05 | 7.83 | 7.90 | 7.73 | qfq | 41,198,053 | 327,010,394 | -1.25% |
| 2024-10-18 | 7.58 | 8.11 | 7.55 | 8.00 | 7.82 | qfq | 31,323,455 | 246,449,750 | 4.99% |
| 2024-10-17 | 7.74 | 7.87 | 7.61 | 7.62 | 7.45 | qfq | 19,192,151 | 148,695,927 | -0.91% |
| 2024-10-16 | 7.63 | 7.95 | 7.54 | 7.69 | 7.52 | qfq | 22,168,313 | 170,781,781 | -1.16% |
| 2024-10-15 | 7.90 | 8.11 | 7.78 | 7.78 | 7.61 | qfq | 27,972,402 | 221,664,703 | -2.26% |
| 2024-10-14 | 7.67 | 7.99 | 7.66 | 7.96 | 7.79 | qfq | 35,749,700 | 280,312,025 | 5.99% |
| 2024-10-11 | 7.86 | 7.88 | 7.42 | 7.51 | 7.35 | qfq | 22,196,653 | 168,820,439 | -3.84% |
| 2024-10-10 | 7.90 | 8.10 | 7.79 | 7.81 | 7.64 | qfq | 34,743,505 | 274,945,659 | -0.76% |
| 2024-10-09 | 8.70 | 8.70 | 7.85 | 7.87 | 7.70 | qfq | 51,147,065 | 417,626,181 | -9.75% |
| 2024-10-08 | 8.99 | 8.99 | 8.27 | 8.72 | 8.53 | qfq | 56,713,862 | 493,219,559 | 6.73% |
| 2024-09-30 | 7.98 | 8.24 | 7.62 | 8.17 | 7.99 | qfq | 47,816,532 | 382,057,451 | 8.21% |
| 2024-09-27 | 7.29 | 7.72 | 7.29 | 7.55 | 7.38 | qfq | 32,709,711 | 244,900,007 | 4.43% |
| 2024-09-26 | 6.98 | 7.23 | 6.92 | 7.23 | 7.07 | qfq | 17,134,883 | 121,305,186 | 3.29% |
| 2024-09-25 | 7.12 | 7.25 | 7.00 | 7.00 | 6.85 | qfq | 21,426,500 | 152,638,022 | -0.43% |
| 2024-09-24 | 6.70 | 7.07 | 6.61 | 7.03 | 6.88 | qfq | 23,052,988 | 158,505,649 | 5.40% |
| 2024-09-23 | 6.72 | 6.81 | 6.65 | 6.67 | 6.52 | qfq | 10,337,222 | 69,390,923 | -0.74% |
| 2024-09-20 | 6.80 | 6.83 | 6.68 | 6.72 | 6.57 | qfq | 9,584,500 | 64,497,401 | -1.61% |
| 2024-09-19 | 6.73 | 6.86 | 6.63 | 6.83 | 6.68 | qfq | 13,685,929 | 92,737,728 | 2.25% |
| 2024-09-18 | 6.66 | 6.71 | 6.50 | 6.68 | 6.53 | qfq | 13,819,400 | 91,223,989 | 0.00% |
| 2024-09-13 | 6.78 | 6.81 | 6.64 | 6.68 | 6.53 | qfq | 13,154,600 | 88,231,154 | -1.62% |
| 2024-09-12 | 6.68 | 6.96 | 6.68 | 6.79 | 6.64 | qfq | 24,202,261 | 166,125,654 | 1.65% |
| 2024-09-11 | 6.43 | 6.73 | 6.38 | 6.68 | 6.53 | qfq | 16,751,561 | 110,770,575 | 3.41% |
| 2024-09-10 | 6.41 | 6.50 | 6.31 | 6.46 | 6.32 | qfq | 8,957,739 | 57,252,549 | 0.78% |
| 2024-09-09 | 6.46 | 6.54 | 6.36 | 6.41 | 6.27 | qfq | 8,894,666 | 57,125,957 | -1.38% |
| 2024-09-06 | 6.65 | 6.70 | 6.43 | 6.50 | 6.36 | qfq | 10,301,500 | 67,472,650 | -2.26% |
| 2024-09-05 | 6.68 | 6.74 | 6.61 | 6.65 | 6.50 | qfq | 8,305,600 | 55,344,293 | -0.15% |
| 2024-09-04 | 6.60 | 6.77 | 6.60 | 6.66 | 6.51 | qfq | 10,520,762 | 70,229,786 | -0.60% |
| 2024-09-03 | 6.53 | 6.74 | 6.52 | 6.70 | 6.55 | qfq | 14,555,300 | 97,018,314 | 2.60% |
| 2024-09-02 | 6.68 | 6.74 | 6.51 | 6.53 | 6.39 | qfq | 15,595,800 | 103,427,533 | -1.66% |
| 2024-08-30 | 6.44 | 6.80 | 6.40 | 6.64 | 6.49 | qfq | 17,033,700 | 113,068,040 | 2.95% |
| 2024-08-29 | 6.20 | 6.51 | 6.19 | 6.45 | 6.31 | qfq | 13,668,239 | 87,559,639 | 3.04% |
| 2024-08-28 | 6.29 | 6.35 | 6.20 | 6.26 | 6.12 | qfq | 9,482,900 | 59,375,734 | -0.48% |
| 2024-08-27 | 6.31 | 6.41 | 6.25 | 6.29 | 6.15 | qfq | 10,378,200 | 65,546,416 | -1.56% |
| 2024-08-26 | 6.24 | 6.43 | 6.17 | 6.39 | 6.25 | qfq | 14,513,400 | 92,211,129 | 2.73% |
| 2024-08-23 | 6.22 | 6.27 | 6.15 | 6.22 | 6.08 | qfq | 10,543,800 | 65,492,541 | 0.65% |
| 2024-08-22 | 6.33 | 6.35 | 6.18 | 6.18 | 6.04 | qfq | 11,570,344 | 72,274,121 | -2.52% |
| 2024-08-21 | 6.32 | 6.40 | 6.23 | 6.34 | 6.20 | qfq | 15,279,765 | 96,507,382 | -0.16% |
| 2024-08-20 | 6.63 | 6.69 | 6.28 | 6.35 | 6.21 | qfq | 25,473,965 | 163,375,085 | -3.35% |
| 2024-08-19 | 6.46 | 6.69 | 6.41 | 6.57 | 6.43 | qfq | 15,231,300 | 100,421,811 | 2.02% |
| 2024-08-16 | 6.52 | 6.55 | 6.41 | 6.44 | 6.30 | qfq | 9,203,440 | 59,431,589 | -1.08% |
| 2024-08-15 | 6.46 | 6.66 | 6.44 | 6.51 | 6.37 | qfq | 11,191,473 | 73,290,377 | 0.15% |
| 2024-08-14 | 6.66 | 6.66 | 6.45 | 6.50 | 6.36 | qfq | 8,218,645 | 53,528,369 | -2.40% |
| 2024-08-13 | 6.57 | 6.66 | 6.53 | 6.66 | 6.51 | qfq | 7,945,800 | 52,451,078 | 1.83% |
| 2024-08-12 | 6.53 | 6.63 | 6.48 | 6.54 | 6.40 | qfq | 8,934,000 | 58,667,516 | 0.00% |
| 2024-08-09 | 6.60 | 6.72 | 6.54 | 6.54 | 6.40 | qfq | 9,486,617 | 62,756,396 | -0.61% |
| 2024-08-08 | 6.65 | 6.70 | 6.48 | 6.58 | 6.44 | qfq | 10,981,100 | 72,173,623 | -1.79% |
| 2024-08-07 | 6.58 | 6.75 | 6.54 | 6.70 | 6.55 | qfq | 11,412,061 | 75,950,216 | 1.82% |
| 2024-08-06 | 6.60 | 6.72 | 6.52 | 6.58 | 6.44 | qfq | 10,391,300 | 68,572,967 | 0.77% |
| 2024-08-05 | 6.52 | 6.77 | 6.50 | 6.53 | 6.39 | qfq | 17,823,330 | 118,335,691 | -0.76% |
| 2024-08-02 | 6.81 | 6.87 | 6.56 | 6.58 | 6.44 | qfq | 16,205,790 | 108,392,416 | -4.22% |
| 2024-08-01 | 6.93 | 7.02 | 6.82 | 6.87 | 6.72 | qfq | 13,193,090 | 90,963,467 | -1.58% |
| 2024-07-31 | 6.58 | 7.04 | 6.43 | 6.98 | 6.83 | qfq | 18,736,790 | 127,783,776 | 7.72% |
| 2024-07-30 | 6.50 | 6.55 | 6.38 | 6.48 | 6.34 | qfq | 8,678,239 | 56,048,184 | -1.22% |
| 2024-07-29 | 6.62 | 6.69 | 6.52 | 6.56 | 6.42 | qfq | 9,767,769 | 64,383,820 | -0.15% |
| 2024-07-26 | 6.46 | 6.64 | 6.40 | 6.57 | 6.43 | qfq | 9,292,694 | 60,686,318 | 2.18% |
| 2024-07-25 | 6.51 | 6.56 | 6.36 | 6.43 | 6.29 | qfq | 13,783,540 | 88,832,332 | -1.23% |
| 2024-07-24 | 6.65 | 6.75 | 6.50 | 6.51 | 6.37 | qfq | 17,580,217 | 116,123,285 | -2.11% |
| 2024-07-23 | 7.05 | 7.05 | 6.65 | 6.65 | 6.50 | qfq | 16,922,226 | 114,963,874 | -5.67% |
| 2024-07-22 | 7.02 | 7.09 | 6.97 | 7.05 | 6.90 | qfq | 9,295,267 | 65,403,614 | 0.43% |
| 2024-07-19 | 7.10 | 7.16 | 7.00 | 7.02 | 6.87 | qfq | 10,373,273 | 73,315,962 | -1.68% |
| 2024-07-18 | 6.95 | 7.22 | 6.84 | 7.14 | 6.98 | qfq | 16,066,690 | 112,833,851 | 1.56% |
| 2024-07-17 | 7.31 | 7.33 | 6.98 | 7.03 | 6.88 | qfq | 19,583,521 | 138,386,336 | -4.22% |
| 2024-07-16 | 7.26 | 7.44 | 7.23 | 7.34 | 7.18 | qfq | 15,180,836 | 111,116,422 | 1.24% |
| 2024-07-15 | 7.48 | 7.52 | 7.20 | 7.25 | 7.09 | qfq | 22,530,809 | 164,780,552 | -4.10% |
| 2024-07-12 | 7.94 | 7.98 | 7.48 | 7.56 | 7.39 | qfq | 24,830,788 | 190,475,809 | -5.38% |
| 2024-07-11 | 8.00 | 8.07 | 7.84 | 7.99 | 7.81 | qfq | 22,118,378 | 175,545,453 | 3.63% |
| 2024-07-10 | 7.62 | 7.88 | 7.60 | 7.71 | 7.54 | qfq | 17,547,045 | 135,847,655 | 0.52% |
| 2024-07-09 | 7.21 | 7.71 | 7.12 | 7.67 | 7.50 | qfq | 24,755,600 | 185,182,460 | 7.12% |
| 2024-07-08 | 7.27 | 7.31 | 7.12 | 7.16 | 7.00 | qfq | 9,645,421 | 69,451,629 | -2.05% |
| 2024-07-05 | 7.37 | 7.41 | 7.16 | 7.31 | 7.15 | qfq | 14,011,401 | 101,551,045 | -0.81% |
| 2024-07-04 | 7.45 | 7.57 | 7.35 | 7.37 | 7.21 | qfq | 9,409,717 | 70,200,916 | -1.21% |
| 2024-07-03 | 7.49 | 7.63 | 7.39 | 7.46 | 7.30 | qfq | 9,408,723 | 70,346,248 | -0.40% |
| 2024-07-02 | 7.78 | 7.80 | 7.44 | 7.49 | 7.33 | qfq | 14,062,617 | 106,216,408 | -3.60% |
| 2024-07-01 | 7.38 | 7.78 | 7.35 | 7.77 | 7.60 | qfq | 14,971,931 | 114,333,157 | 5.14% |
| 2024-06-28 | 7.27 | 7.49 | 7.19 | 7.39 | 7.23 | qfq | 10,827,486 | 80,216,432 | 1.79% |
| 2024-06-27 | 7.60 | 7.61 | 7.26 | 7.26 | 7.10 | qfq | 12,095,430 | 89,371,498 | -5.10% |
| 2024-06-26 | 7.40 | 7.65 | 7.37 | 7.65 | 7.48 | qfq | 12,010,897 | 90,274,367 | 3.38% |
| 2024-06-25 | 7.45 | 7.52 | 7.31 | 7.40 | 7.24 | qfq | 10,520,608 | 77,959,070 | 0.27% |
| 2024-06-24 | 7.53 | 7.57 | 7.31 | 7.38 | 7.22 | qfq | 14,772,190 | 109,359,777 | -2.77% |
| 2024-06-21 | 7.65 | 7.69 | 7.50 | 7.59 | 7.42 | qfq | 9,000,300 | 68,297,522 | -0.13% |
| 2024-06-20 | 7.92 | 7.92 | 7.56 | 7.60 | 7.43 | qfq | 17,411,401 | 134,063,519 | -4.40% |
| 2024-06-19 | 8.03 | 8.17 | 7.91 | 7.95 | 7.78 | qfq | 18,888,082 | 151,430,000 | -1.12% |
| 2024-06-18 | 7.51 | 8.15 | 7.46 | 8.04 | 7.86 | qfq | 31,069,913 | 246,459,280 | 6.63% |
| 2024-06-17 | 7.47 | 7.73 | 7.38 | 7.54 | 7.37 | qfq | 15,082,928 | 114,642,863 | 1.21% |
| 2024-06-14 | 7.48 | 7.51 | 7.30 | 7.45 | 7.29 | qfq | 12,873,400 | 95,298,577 | -0.13% |
| 2024-06-13 | 7.57 | 7.63 | 7.42 | 7.46 | 7.30 | qfq | 10,202,500 | 76,615,054 | -1.45% |
| 2024-06-12 | 7.57 | 7.74 | 7.50 | 7.57 | 7.40 | qfq | 8,348,317 | 63,391,999 | 0.00% |
| 2024-06-11 | 7.41 | 7.62 | 7.25 | 7.57 | 7.40 | qfq | 14,825,970 | 110,610,794 | 2.16% |
| 2024-06-07 | 7.44 | 7.60 | 7.30 | 7.41 | 7.25 | qfq | 16,571,063 | 123,192,863 | -0.67% |
| 2024-06-06 | 7.76 | 7.78 | 7.35 | 7.46 | 7.20 | qfq | 27,138,187 | 203,239,129 | -3.87% |
| 2024-06-05 | 8.02 | 8.19 | 7.70 | 7.76 | 7.49 | qfq | 19,896,324 | 156,314,446 | -3.96% |
| 2024-06-04 | 8.06 | 8.14 | 7.90 | 8.08 | 7.80 | qfq | 17,208,298 | 137,843,230 | 2.28% |
| 2024-06-03 | 8.08 | 8.14 | 7.82 | 7.90 | 7.62 | qfq | 16,911,700 | 134,812,675 | -2.35% |
| 2024-05-31 | 7.91 | 8.13 | 7.90 | 8.09 | 7.81 | qfq | 12,733,500 | 102,623,526 | 1.63% |
| 2024-05-30 | 7.89 | 8.10 | 7.85 | 7.96 | 7.68 | qfq | 15,789,644 | 126,274,409 | 1.02% |
| 2024-05-29 | 7.95 | 7.99 | 7.83 | 7.88 | 7.60 | qfq | 11,954,888 | 94,389,290 | -1.01% |
| 2024-05-28 | 7.97 | 8.06 | 7.88 | 7.96 | 7.68 | qfq | 13,223,248 | 105,546,839 | -1.12% |
| 2024-05-27 | 7.82 | 8.05 | 7.60 | 8.05 | 7.77 | qfq | 18,789,462 | 147,885,746 | 2.68% |
| 2024-05-24 | 7.84 | 7.94 | 7.82 | 7.84 | 7.57 | qfq | 11,249,900 | 88,704,895 | -0.76% |
| 2024-05-23 | 7.95 | 8.05 | 7.84 | 7.90 | 7.62 | qfq | 11,811,620 | 93,459,521 | -0.75% |
| 2024-05-22 | 8.11 | 8.16 | 7.91 | 7.96 | 7.68 | qfq | 19,246,269 | 154,451,028 | -1.97% |
| 2024-05-21 | 8.10 | 8.19 | 8.04 | 8.12 | 7.84 | qfq | 13,103,500 | 106,407,951 | 0.00% |
| 2024-05-20 | 8.24 | 8.27 | 8.00 | 8.12 | 7.84 | qfq | 17,253,198 | 140,365,825 | -1.58% |
| 2024-05-17 | 8.20 | 8.26 | 8.11 | 8.25 | 7.96 | qfq | 16,108,905 | 131,818,730 | 0.49% |
| 2024-05-16 | 8.28 | 8.43 | 8.16 | 8.21 | 7.92 | qfq | 21,404,631 | 177,877,894 | -0.85% |
| 2024-05-15 | 8.19 | 8.54 | 8.11 | 8.28 | 7.99 | qfq | 29,320,042 | 244,878,254 | -0.84% |
| 2024-05-14 | 8.74 | 8.89 | 8.18 | 8.35 | 8.06 | qfq | 51,915,115 | 438,419,026 | -4.57% |
| 2024-05-13 | 8.71 | 8.95 | 8.65 | 8.75 | 8.44 | qfq | 20,812,877 | 183,149,498 | -0.34% |
| 2024-05-10 | 9.00 | 9.03 | 8.74 | 8.78 | 8.47 | qfq | 30,655,680 | 272,101,210 | -2.98% |
| 2024-05-09 | 9.04 | 9.30 | 9.00 | 9.05 | 8.73 | qfq | 23,641,996 | 215,424,938 | -0.11% |
| 2024-05-08 | 9.02 | 9.32 | 9.02 | 9.06 | 8.74 | qfq | 24,732,809 | 226,340,636 | -0.66% |
| 2024-05-07 | 9.07 | 9.30 | 8.94 | 9.12 | 8.80 | qfq | 28,038,279 | 256,570,433 | 0.11% |
| 2024-05-06 | 9.00 | 9.25 | 8.76 | 9.11 | 8.79 | qfq | 36,552,980 | 329,304,883 | 1.79% |
| 2024-04-30 | 8.82 | 9.10 | 8.76 | 8.95 | 8.64 | qfq | 41,942,146 | 376,377,784 | 1.36% |
| 2024-04-29 | 8.91 | 8.95 | 8.52 | 8.83 | 8.52 | qfq | 44,746,672 | 389,907,350 | -0.11% |
| 2024-04-26 | 8.38 | 8.94 | 8.33 | 8.84 | 8.53 | qfq | 51,341,862 | 446,084,807 | 5.24% |
| 2024-04-25 | 8.66 | 8.70 | 8.27 | 8.40 | 8.11 | qfq | 53,015,012 | 446,677,891 | -4.76% |
| 2024-04-24 | 8.78 | 8.97 | 8.60 | 8.82 | 8.51 | qfq | 44,571,126 | 391,357,292 | 0.34% |
| 2024-04-23 | 9.12 | 9.24 | 8.69 | 8.79 | 8.48 | qfq | 54,434,581 | 482,478,965 | -4.25% |
| 2024-04-22 | 9.25 | 9.50 | 9.06 | 9.18 | 8.86 | qfq | 55,785,619 | 516,187,747 | -4.08% |
| 2024-04-19 | 9.80 | 9.95 | 9.22 | 9.57 | 9.23 | qfq | 68,108,994 | 643,134,299 | 1.16% |
| 2024-04-18 | 8.57 | 9.46 | 8.44 | 9.46 | 9.13 | qfq | 76,429,511 | 698,333,012 | 10.00% |
| 2024-04-17 | 7.86 | 8.60 | 7.86 | 8.60 | 8.30 | qfq | 50,712,516 | 423,137,472 | 9.97% |
| 2024-04-16 | 8.33 | 8.36 | 7.79 | 7.82 | 7.55 | qfq | 46,794,398 | 376,077,444 | -8.54% |
| 2024-04-15 | 8.29 | 8.60 | 7.91 | 8.55 | 8.25 | qfq | 46,805,137 | 387,651,811 | 3.26% |
| 2024-04-12 | 7.92 | 8.38 | 7.86 | 8.28 | 7.99 | qfq | 48,050,460 | 394,185,275 | 4.02% |
| 2024-04-11 | 7.44 | 8.17 | 7.44 | 7.96 | 7.68 | qfq | 48,439,146 | 382,593,992 | 5.99% |
| 2024-04-10 | 7.41 | 7.64 | 7.41 | 7.51 | 7.25 | qfq | 29,117,368 | 219,578,849 | 0.27% |
| 2024-04-09 | 7.12 | 7.56 | 7.12 | 7.49 | 7.23 | qfq | 39,700,176 | 295,311,902 | 4.76% |
| 2024-04-08 | 7.03 | 7.26 | 6.92 | 7.15 | 6.90 | qfq | 35,607,830 | 252,711,284 | 2.29% |
| 2024-04-03 | 7.02 | 7.16 | 6.90 | 6.99 | 6.74 | qfq | 24,556,503 | 172,191,524 | -0.71% |
| 2024-04-02 | 7.04 | 7.11 | 7.00 | 7.04 | 6.79 | qfq | 18,718,207 | 131,918,093 | 0.00% |
| 2024-04-01 | 6.82 | 7.24 | 6.79 | 7.04 | 6.79 | qfq | 37,546,184 | 265,342,154 | 3.23% |
| 2024-03-29 | 6.70 | 6.82 | 6.62 | 6.82 | 6.58 | qfq | 12,841,547 | 86,273,090 | 1.94% |
| 2024-03-28 | 6.56 | 6.80 | 6.52 | 6.69 | 6.46 | qfq | 15,565,913 | 103,980,394 | 1.67% |
| 2024-03-27 | 6.79 | 6.89 | 6.58 | 6.58 | 6.35 | qfq | 15,589,240 | 103,999,629 | -2.66% |
| 2024-03-26 | 6.83 | 6.89 | 6.56 | 6.76 | 6.52 | qfq | 21,761,843 | 146,169,442 | -1.46% |
| 2024-03-25 | 6.82 | 7.05 | 6.72 | 6.86 | 6.62 | qfq | 27,037,438 | 186,086,756 | 0.44% |
| 2024-03-22 | 6.90 | 6.92 | 6.67 | 6.83 | 6.59 | qfq | 19,438,857 | 131,788,053 | -1.01% |
| 2024-03-21 | 6.75 | 6.94 | 6.73 | 6.90 | 6.66 | qfq | 19,114,430 | 131,461,673 | 1.92% |
| 2024-03-20 | 6.71 | 6.89 | 6.70 | 6.77 | 6.53 | qfq | 14,271,011 | 96,691,860 | 0.89% |
| 2024-03-19 | 6.80 | 6.82 | 6.70 | 6.71 | 6.47 | qfq | 14,055,150 | 94,898,034 | -1.18% |
| 2024-03-18 | 6.60 | 6.80 | 6.58 | 6.79 | 6.55 | qfq | 21,640,905 | 145,414,154 | 3.51% |
| 2024-03-15 | 6.45 | 6.58 | 6.40 | 6.56 | 6.33 | qfq | 13,020,305 | 84,318,938 | 1.39% |
| 2024-03-14 | 6.59 | 6.65 | 6.38 | 6.47 | 6.24 | qfq | 20,199,904 | 131,629,575 | -1.82% |
| 2024-03-13 | 6.51 | 6.71 | 6.47 | 6.59 | 6.36 | qfq | 26,748,281 | 176,696,868 | 1.07% |
| 2024-03-12 | 6.25 | 6.69 | 6.25 | 6.52 | 6.29 | qfq | 51,767,280 | 339,245,344 | 4.49% |
| 2024-03-11 | 6.15 | 6.30 | 6.13 | 6.24 | 6.02 | qfq | 20,578,613 | 127,969,487 | 2.13% |
| 2024-03-08 | 6.02 | 6.11 | 6.01 | 6.11 | 5.90 | qfq | 15,692,559 | 95,261,171 | 1.50% |
| 2024-03-07 | 6.09 | 6.15 | 5.98 | 6.02 | 5.81 | qfq | 18,414,036 | 111,709,801 | -1.15% |
| 2024-03-06 | 6.07 | 6.12 | 5.94 | 6.09 | 5.88 | qfq | 26,260,022 | 158,499,198 | -0.98% |
| 2024-03-05 | 5.90 | 6.16 | 5.85 | 6.15 | 5.93 | qfq | 39,585,986 | 238,964,607 | 4.06% |
| 2024-03-04 | 5.93 | 5.95 | 5.82 | 5.91 | 5.70 | qfq | 16,907,263 | 99,553,961 | 0.34% |
| 2024-03-01 | 5.81 | 5.91 | 5.79 | 5.89 | 5.68 | qfq | 22,049,141 | 129,243,395 | 2.08% |
| 2024-02-29 | 5.48 | 5.78 | 5.42 | 5.77 | 5.57 | qfq | 25,189,272 | 143,082,456 | 4.53% |
| 2024-02-28 | 5.89 | 6.00 | 5.51 | 5.52 | 5.33 | qfq | 38,232,451 | 221,268,809 | -6.12% |
| 2024-02-27 | 5.77 | 5.89 | 5.71 | 5.88 | 5.67 | qfq | 19,482,301 | 113,520,176 | 1.20% |
| 2024-02-26 | 5.69 | 5.93 | 5.68 | 5.81 | 5.61 | qfq | 24,183,289 | 140,064,619 | 3.57% |
| 2024-02-23 | 5.56 | 5.62 | 5.50 | 5.61 | 5.41 | qfq | 17,379,961 | 96,597,825 | 1.45% |
| 2024-02-22 | 5.47 | 5.55 | 5.44 | 5.53 | 5.34 | qfq | 11,761,241 | 64,625,818 | 0.91% |
| 2024-02-21 | 5.38 | 5.62 | 5.36 | 5.48 | 5.29 | qfq | 18,698,517 | 103,060,161 | 1.48% |
| 2024-02-20 | 5.40 | 5.42 | 5.27 | 5.40 | 5.21 | qfq | 13,152,066 | 70,558,701 | -0.37% |
| 2024-02-19 | 5.33 | 5.54 | 5.32 | 5.42 | 5.23 | qfq | 32,523,511 | 176,610,185 | 3.24% |
| 2024-02-08 | 4.86 | 5.28 | 4.82 | 5.25 | 5.07 | qfq | 31,674,454 | 160,102,900 | 9.38% |
| 2024-02-07 | 4.79 | 4.97 | 4.66 | 4.80 | 4.63 | qfq | 25,629,689 | 123,604,377 | 0.63% |
| 2024-02-06 | 4.47 | 4.93 | 4.33 | 4.77 | 4.60 | qfq | 24,119,230 | 110,636,672 | 5.76% |
| 2024-02-05 | 4.92 | 4.92 | 4.45 | 4.51 | 4.35 | qfq | 28,507,285 | 131,964,729 | -8.70% |
| 2024-02-02 | 5.21 | 5.32 | 4.76 | 4.94 | 4.77 | qfq | 21,926,414 | 110,507,125 | -5.00% |
| 2024-02-01 | 5.25 | 5.34 | 5.09 | 5.20 | 5.02 | qfq | 14,469,300 | 75,415,217 | -0.57% |
| 2024-01-31 | 5.43 | 5.46 | 5.18 | 5.23 | 5.05 | qfq | 16,066,379 | 85,197,739 | -4.04% |
| 2024-01-30 | 5.57 | 5.66 | 5.42 | 5.45 | 5.26 | qfq | 10,388,810 | 57,572,219 | -2.85% |
| 2024-01-29 | 5.77 | 5.78 | 5.61 | 5.61 | 5.41 | qfq | 12,287,837 | 69,603,849 | -2.09% |
| 2024-01-26 | 5.78 | 5.85 | 5.72 | 5.73 | 5.53 | qfq | 10,686,422 | 61,778,113 | -1.04% |
| 2024-01-25 | 5.64 | 5.80 | 5.59 | 5.79 | 5.59 | qfq | 12,324,155 | 70,341,249 | 3.39% |
| 2024-01-24 | 5.53 | 5.63 | 5.38 | 5.60 | 5.40 | qfq | 15,520,954 | 85,797,332 | 1.63% |
| 2024-01-23 | 5.52 | 5.54 | 5.36 | 5.51 | 5.32 | qfq | 14,951,641 | 81,759,073 | -0.54% |
| 2024-01-22 | 5.91 | 5.93 | 5.42 | 5.54 | 5.35 | qfq | 17,258,182 | 98,289,592 | -6.26% |
| 2024-01-19 | 5.99 | 6.06 | 5.90 | 5.91 | 5.70 | qfq | 10,815,187 | 64,503,265 | -1.66% |
| 2024-01-18 | 5.97 | 6.02 | 5.80 | 6.01 | 5.80 | qfq | 17,313,400 | 102,522,678 | 0.17% |
| 2024-01-17 | 6.17 | 6.22 | 5.98 | 6.00 | 5.79 | qfq | 27,317,893 | 166,517,541 | -5.51% |
| 2024-01-16 | 6.21 | 6.35 | 6.17 | 6.35 | 6.13 | qfq | 15,880,934 | 99,205,576 | 1.93% |
| 2024-01-15 | 6.24 | 6.25 | 6.14 | 6.23 | 6.01 | qfq | 7,965,300 | 49,446,182 | -0.16% |
| 2024-01-12 | 6.26 | 6.35 | 6.24 | 6.24 | 6.02 | qfq | 5,734,400 | 36,085,272 | -0.64% |
| 2024-01-11 | 6.13 | 6.33 | 6.13 | 6.28 | 6.06 | qfq | 9,237,233 | 57,668,390 | 1.95% |
| 2024-01-10 | 6.22 | 6.26 | 6.08 | 6.16 | 5.94 | qfq | 7,752,801 | 47,921,815 | -0.81% |
| 2024-01-09 | 6.15 | 6.26 | 6.15 | 6.21 | 5.99 | qfq | 8,910,811 | 55,373,979 | 0.98% |
| 2024-01-08 | 6.28 | 6.28 | 6.14 | 6.15 | 5.93 | qfq | 11,539,670 | 71,604,607 | -1.60% |
| 2024-01-05 | 6.47 | 6.51 | 6.20 | 6.25 | 6.03 | qfq | 17,576,798 | 111,279,584 | -3.40% |
| 2024-01-04 | 6.54 | 6.55 | 6.46 | 6.47 | 6.24 | qfq | 10,135,681 | 65,965,491 | -1.37% |
| 2024-01-03 | 6.61 | 6.65 | 6.52 | 6.56 | 6.33 | qfq | 11,467,852 | 75,194,738 | -0.76% |
| 2024-01-02 | 6.58 | 6.65 | 6.56 | 6.61 | 6.38 | qfq | 8,315,028 | 55,045,481 | 0.61% |
| 2023-12-29 | 6.52 | 6.59 | 6.50 | 6.57 | 6.34 | qfq | 8,190,979 | 53,780,623 | 0.61% |
| 2023-12-28 | 6.36 | 6.57 | 6.33 | 6.53 | 6.30 | qfq | 11,541,702 | 74,954,182 | 2.35% |
| 2023-12-27 | 6.38 | 6.44 | 6.35 | 6.38 | 6.16 | qfq | 6,351,217 | 40,595,056 | -0.16% |
| 2023-12-26 | 6.47 | 6.47 | 6.32 | 6.39 | 6.17 | qfq | 8,462,559 | 54,019,901 | -1.08% |
| 2023-12-25 | 6.45 | 6.49 | 6.40 | 6.46 | 6.23 | qfq | 6,586,600 | 42,458,965 | -0.15% |
| 2023-12-22 | 6.55 | 6.55 | 6.43 | 6.47 | 6.24 | qfq | 9,921,498 | 64,367,644 | -0.92% |
| 2023-12-21 | 6.47 | 6.60 | 6.38 | 6.53 | 6.30 | qfq | 10,428,729 | 67,645,017 | 0.46% |
| 2023-12-20 | 6.56 | 6.66 | 6.49 | 6.50 | 6.27 | qfq | 10,042,500 | 65,904,314 | -0.15% |
| 2023-12-19 | 6.54 | 6.62 | 6.49 | 6.51 | 6.28 | qfq | 10,585,734 | 69,152,861 | -0.46% |
| 2023-12-18 | 6.66 | 6.66 | 6.53 | 6.54 | 6.31 | qfq | 12,205,310 | 80,331,405 | -2.39% |
| 2023-12-15 | 6.71 | 6.77 | 6.67 | 6.70 | 6.47 | qfq | 11,374,200 | 76,526,393 | 0.15% |
| 2023-12-14 | 6.71 | 6.80 | 6.69 | 6.69 | 6.46 | qfq | 7,718,268 | 52,042,637 | -0.15% |
| 2023-12-13 | 6.72 | 6.83 | 6.63 | 6.70 | 6.47 | qfq | 10,932,975 | 73,405,987 | -0.15% |
| 2023-12-12 | 6.70 | 6.74 | 6.67 | 6.71 | 6.47 | qfq | 7,107,429 | 47,590,494 | -0.15% |
| 2023-12-11 | 6.57 | 6.72 | 6.50 | 6.72 | 6.48 | qfq | 10,458,817 | 69,482,402 | 1.97% |
| 2023-12-08 | 6.67 | 6.74 | 6.52 | 6.59 | 6.36 | qfq | 11,522,024 | 76,596,287 | -1.20% |
| 2023-12-07 | 6.65 | 6.72 | 6.59 | 6.67 | 6.44 | qfq | 10,440,617 | 69,432,891 | 0.00% |
| 2023-12-06 | 6.67 | 6.73 | 6.63 | 6.67 | 6.44 | qfq | 9,302,633 | 62,220,583 | 0.00% |
| 2023-12-05 | 6.86 | 6.88 | 6.67 | 6.67 | 6.44 | qfq | 13,798,911 | 93,040,493 | -2.77% |
| 2023-12-04 | 6.91 | 6.92 | 6.84 | 6.86 | 6.62 | qfq | 9,191,828 | 63,119,345 | -0.15% |
| 2023-12-01 | 6.83 | 6.88 | 6.79 | 6.87 | 6.63 | qfq | 10,355,785 | 70,874,668 | 0.44% |
| 2023-11-30 | 6.93 | 6.98 | 6.78 | 6.84 | 6.60 | qfq | 11,252,754 | 76,995,897 | -1.44% |
| 2023-11-29 | 7.02 | 7.05 | 6.91 | 6.94 | 6.70 | qfq | 8,051,706 | 56,145,496 | -1.14% |
| 2023-11-28 | 6.98 | 7.08 | 6.92 | 7.02 | 6.77 | qfq | 8,120,062 | 56,953,355 | 0.29% |
| 2023-11-27 | 6.95 | 7.05 | 6.94 | 7.00 | 6.75 | qfq | 9,568,390 | 66,883,150 | 0.72% |
| 2023-11-24 | 7.12 | 7.12 | 6.95 | 6.95 | 6.71 | qfq | 10,939,690 | 76,659,535 | -2.66% |
| 2023-11-23 | 7.04 | 7.17 | 7.01 | 7.14 | 6.89 | qfq | 11,000,851 | 78,242,376 | 1.28% |
| 2023-11-22 | 7.11 | 7.22 | 7.05 | 7.05 | 6.80 | qfq | 11,100,666 | 79,112,367 | -1.26% |
| 2023-11-21 | 7.29 | 7.32 | 7.13 | 7.14 | 6.89 | qfq | 16,822,200 | 121,120,990 | -2.06% |
| 2023-11-20 | 7.24 | 7.32 | 7.15 | 7.29 | 7.03 | qfq | 20,512,588 | 148,859,865 | 1.67% |
| 2023-11-17 | 7.05 | 7.19 | 7.03 | 7.17 | 6.92 | qfq | 13,321,100 | 94,900,929 | 1.27% |
| 2023-11-16 | 7.14 | 7.19 | 7.06 | 7.08 | 6.83 | qfq | 11,554,050 | 82,316,372 | -0.98% |
| 2023-11-15 | 7.15 | 7.19 | 7.07 | 7.15 | 6.90 | qfq | 14,306,485 | 102,068,729 | 0.56% |
| 2023-11-14 | 7.08 | 7.11 | 7.03 | 7.11 | 6.86 | qfq | 11,066,253 | 78,321,007 | 0.42% |
| 2023-11-13 | 6.97 | 7.09 | 6.95 | 7.08 | 6.83 | qfq | 14,041,316 | 98,946,340 | 2.16% |
| 2023-11-10 | 6.94 | 7.00 | 6.87 | 6.93 | 6.69 | qfq | 9,581,150 | 66,428,465 | -0.72% |
| 2023-11-09 | 7.10 | 7.12 | 6.95 | 6.98 | 6.74 | qfq | 12,463,800 | 87,180,767 | -1.27% |
| 2023-11-08 | 7.13 | 7.14 | 7.03 | 7.07 | 6.82 | qfq | 16,154,786 | 114,226,423 | -0.98% |
| 2023-11-07 | 7.02 | 7.23 | 7.00 | 7.14 | 6.89 | qfq | 22,011,012 | 156,290,503 | 1.71% |
| 2023-11-06 | 7.02 | 7.10 | 6.98 | 7.02 | 6.77 | qfq | 18,691,337 | 131,266,717 | 0.43% |
| 2023-11-03 | 6.81 | 7.05 | 6.81 | 6.99 | 6.74 | qfq | 16,149,560 | 112,835,807 | 2.79% |
| 2023-11-02 | 6.90 | 6.96 | 6.80 | 6.80 | 6.56 | qfq | 8,926,482 | 61,356,785 | -1.88% |
| 2023-11-01 | 6.88 | 6.97 | 6.83 | 6.93 | 6.69 | qfq | 12,923,882 | 89,300,280 | 1.32% |
| 2023-10-31 | 6.97 | 6.98 | 6.77 | 6.84 | 6.60 | qfq | 15,837,759 | 108,647,769 | -1.72% |
| 2023-10-30 | 7.00 | 7.05 | 6.92 | 6.96 | 6.72 | qfq | 16,323,285 | 113,560,013 | -0.71% |
| 2023-10-27 | 6.90 | 7.07 | 6.86 | 7.01 | 6.76 | qfq | 15,090,528 | 105,578,660 | 1.30% |
| 2023-10-26 | 6.85 | 6.95 | 6.67 | 6.92 | 6.68 | qfq | 13,963,120 | 95,280,174 | 0.58% |
| 2023-10-25 | 6.74 | 6.98 | 6.74 | 6.88 | 6.64 | qfq | 19,527,783 | 134,638,325 | 1.78% |
| 2023-10-24 | 6.63 | 6.96 | 6.60 | 6.76 | 6.52 | qfq | 25,727,192 | 174,942,139 | 3.84% |
| 2023-10-23 | 6.67 | 6.77 | 6.42 | 6.51 | 6.28 | qfq | 16,449,083 | 107,686,903 | -2.84% |
| 2023-10-20 | 6.78 | 6.85 | 6.68 | 6.70 | 6.47 | qfq | 15,302,145 | 103,460,529 | -1.47% |
| 2023-10-19 | 6.88 | 6.98 | 6.78 | 6.80 | 6.56 | qfq | 9,183,300 | 63,082,590 | -0.87% |
| 2023-10-18 | 6.88 | 6.92 | 6.82 | 6.86 | 6.62 | qfq | 9,069,500 | 62,278,048 | -0.29% |
| 2023-10-17 | 6.94 | 6.94 | 6.80 | 6.88 | 6.64 | qfq | 7,311,260 | 50,161,768 | -0.58% |
| 2023-10-16 | 7.00 | 7.01 | 6.87 | 6.92 | 6.68 | qfq | 7,116,540 | 49,174,054 | -1.14% |
| 2023-10-13 | 7.05 | 7.06 | 6.98 | 7.00 | 6.75 | qfq | 8,779,800 | 61,560,526 | -0.99% |
| 2023-10-12 | 7.09 | 7.13 | 6.98 | 7.07 | 6.82 | qfq | 10,039,600 | 70,895,670 | 0.57% |
| 2023-10-11 | 6.95 | 7.13 | 6.86 | 7.03 | 6.78 | qfq | 14,255,280 | 100,047,851 | 1.88% |
| 2023-10-10 | 7.00 | 7.00 | 6.88 | 6.90 | 6.66 | qfq | 9,142,403 | 63,336,985 | -1.00% |
| 2023-10-09 | 7.00 | 7.04 | 6.95 | 6.97 | 6.73 | qfq | 12,752,543 | 89,138,665 | -1.27% |
| 2023-09-28 | 7.04 | 7.11 | 7.00 | 7.06 | 6.81 | qfq | 9,937,157 | 70,058,796 | 0.43% |
| 2023-09-27 | 7.03 | 7.08 | 6.96 | 7.03 | 6.78 | qfq | 14,238,900 | 100,075,828 | 0.00% |
| 2023-09-26 | 6.85 | 7.08 | 6.83 | 7.03 | 6.78 | qfq | 23,134,613 | 162,088,041 | 2.63% |
| 2023-09-25 | 6.84 | 6.92 | 6.79 | 6.85 | 6.61 | qfq | 9,086,500 | 62,184,471 | 0.29% |
| 2023-09-22 | 6.58 | 6.87 | 6.56 | 6.83 | 6.59 | qfq | 12,682,659 | 85,797,606 | 3.48% |
| 2023-09-21 | 6.58 | 6.66 | 6.55 | 6.60 | 6.37 | qfq | 7,560,701 | 49,957,012 | -0.15% |
| 2023-09-20 | 6.67 | 6.72 | 6.61 | 6.61 | 6.38 | qfq | 5,995,501 | 39,921,545 | -1.05% |
| 2023-09-19 | 6.78 | 6.79 | 6.65 | 6.68 | 6.45 | qfq | 8,901,997 | 59,511,491 | -1.62% |
| 2023-09-18 | 6.70 | 6.85 | 6.67 | 6.79 | 6.55 | qfq | 8,705,900 | 59,114,392 | 1.49% |
| 2023-09-15 | 6.77 | 6.79 | 6.65 | 6.69 | 6.46 | qfq | 6,903,546 | 46,262,743 | -0.45% |
| 2023-09-14 | 6.79 | 6.79 | 6.67 | 6.72 | 6.48 | qfq | 8,865,400 | 59,571,802 | -1.03% |
| 2023-09-13 | 6.91 | 6.96 | 6.74 | 6.79 | 6.55 | qfq | 9,229,455 | 62,848,776 | -1.88% |
| 2023-09-12 | 6.94 | 6.98 | 6.90 | 6.92 | 6.68 | qfq | 6,740,033 | 46,703,882 | -0.43% |
| 2023-09-11 | 6.91 | 7.01 | 6.85 | 6.95 | 6.71 | qfq | 9,683,666 | 67,128,922 | 0.58% |
| 2023-09-08 | 6.86 | 6.95 | 6.84 | 6.91 | 6.67 | qfq | 7,496,822 | 51,754,447 | 0.14% |
| 2023-09-07 | 6.96 | 7.03 | 6.90 | 6.90 | 6.66 | qfq | 10,956,800 | 76,170,321 | -1.00% |
| 2023-09-06 | 7.00 | 7.01 | 6.87 | 6.97 | 6.73 | qfq | 10,438,379 | 72,554,273 | -0.71% |
| 2023-09-05 | 7.10 | 7.11 | 6.97 | 7.02 | 6.77 | qfq | 14,830,159 | 104,190,392 | -1.27% |
| 2023-09-04 | 7.12 | 7.12 | 6.98 | 7.11 | 6.86 | qfq | 16,685,264 | 117,959,880 | 0.00% |
| 2023-09-01 | 7.08 | 7.13 | 7.01 | 7.11 | 6.86 | qfq | 12,506,073 | 88,452,834 | 0.28% |
| 2023-08-31 | 7.19 | 7.19 | 7.02 | 7.09 | 6.84 | qfq | 18,256,433 | 129,097,787 | -0.42% |
| 2023-08-30 | 7.01 | 7.19 | 7.00 | 7.12 | 6.87 | qfq | 42,873,476 | 304,726,373 | 0.00% |
| 2023-08-29 | 6.50 | 7.12 | 6.47 | 7.12 | 6.87 | qfq | 55,071,255 | 385,055,350 | 10.05% |
| 2023-08-28 | 6.72 | 6.73 | 6.45 | 6.47 | 6.24 | qfq | 20,377,764 | 134,726,708 | 3.03% |
| 2023-08-25 | 6.49 | 6.49 | 6.26 | 6.28 | 6.06 | qfq | 10,460,069 | 66,356,564 | -3.24% |
| 2023-08-24 | 6.49 | 6.56 | 6.40 | 6.49 | 6.26 | qfq | 7,161,900 | 46,446,807 | 0.62% |
| 2023-08-23 | 6.54 | 6.58 | 6.44 | 6.45 | 6.22 | qfq | 5,493,200 | 35,778,154 | -1.98% |
| 2023-08-22 | 6.52 | 6.60 | 6.42 | 6.58 | 6.35 | qfq | 7,685,700 | 50,000,925 | 1.23% |
| 2023-08-21 | 6.66 | 6.69 | 6.50 | 6.50 | 6.27 | qfq | 10,057,300 | 66,212,295 | -2.40% |
| 2023-08-18 | 6.77 | 6.81 | 6.64 | 6.66 | 6.43 | qfq | 12,706,286 | 85,437,302 | -1.91% |
| 2023-08-17 | 6.44 | 6.81 | 6.37 | 6.79 | 6.55 | qfq | 17,133,301 | 113,350,270 | 4.95% |
| 2023-08-16 | 6.49 | 6.56 | 6.46 | 6.47 | 6.24 | qfq | 5,241,232 | 34,121,743 | -0.92% |
| 2023-08-15 | 6.64 | 6.67 | 6.47 | 6.53 | 6.30 | qfq | 10,435,900 | 68,408,426 | -1.66% |
| 2023-08-14 | 6.53 | 6.67 | 6.42 | 6.64 | 6.41 | qfq | 11,244,680 | 73,666,988 | 0.45% |
| 2023-08-11 | 6.70 | 6.76 | 6.60 | 6.61 | 6.38 | qfq | 6,573,991 | 43,840,888 | -1.49% |
| 2023-08-10 | 6.76 | 6.83 | 6.66 | 6.71 | 6.47 | qfq | 10,705,621 | 71,909,412 | -1.18% |
| 2023-08-09 | 6.88 | 6.90 | 6.71 | 6.79 | 6.55 | qfq | 11,111,813 | 75,578,143 | -1.31% |
| 2023-08-08 | 6.91 | 6.99 | 6.85 | 6.88 | 6.64 | qfq | 8,852,201 | 61,148,893 | -1.15% |
| 2023-08-07 | 6.98 | 7.02 | 6.94 | 6.96 | 6.72 | qfq | 6,228,313 | 43,364,971 | -0.57% |
| 2023-08-04 | 7.00 | 7.08 | 6.93 | 7.00 | 6.75 | qfq | 10,365,786 | 72,589,437 | -0.28% |
| 2023-08-03 | 6.99 | 7.08 | 6.92 | 7.02 | 6.77 | qfq | 12,113,046 | 84,742,722 | -0.14% |
| 2023-08-02 | 6.94 | 7.15 | 6.88 | 7.03 | 6.78 | qfq | 18,866,038 | 132,721,975 | 1.01% |
| 2023-08-01 | 6.87 | 7.08 | 6.80 | 6.96 | 6.72 | qfq | 18,518,906 | 128,624,143 | 1.31% |
| 2023-07-31 | 6.76 | 6.93 | 6.71 | 6.87 | 6.63 | qfq | 17,206,066 | 118,034,941 | 2.08% |
| 2023-07-28 | 6.71 | 6.81 | 6.59 | 6.73 | 6.49 | qfq | 18,659,500 | 124,868,326 | -0.59% |
| 2023-07-27 | 6.75 | 6.81 | 6.69 | 6.77 | 6.53 | qfq | 14,658,929 | 99,121,101 | 0.59% |
| 2023-07-26 | 6.83 | 6.93 | 6.71 | 6.73 | 6.49 | qfq | 14,559,035 | 98,864,773 | -1.46% |
| 2023-07-25 | 6.73 | 6.90 | 6.65 | 6.83 | 6.59 | qfq | 20,551,734 | 139,433,867 | 1.94% |
| 2023-07-24 | 6.70 | 6.72 | 6.56 | 6.70 | 6.47 | qfq | 13,718,401 | 91,608,556 | 1.36% |
| 2023-07-21 | 6.70 | 6.73 | 6.58 | 6.61 | 6.38 | qfq | 13,852,029 | 92,054,368 | -1.64% |
| 2023-07-20 | 6.81 | 6.88 | 6.71 | 6.72 | 6.48 | qfq | 12,919,149 | 87,539,265 | -1.32% |
| 2023-07-19 | 6.78 | 6.88 | 6.73 | 6.81 | 6.57 | qfq | 16,834,080 | 114,480,176 | 0.00% |
| 2023-07-18 | 6.68 | 6.88 | 6.63 | 6.81 | 6.57 | qfq | 17,764,272 | 120,781,135 | 1.64% |