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
韵达股份002120.SZ
最近收盘价6.552026-07-17
最近交易日2026-07-17
成交量（股）42,252,960
成交额（元）280,711,033
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.17 | — | — | — | 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 | 6.75 | 6.83 | 6.51 | 6.55 | 6.55 | qfq | 42,252,960 | 280,711,033 | -3.53% |
| 2026-07-16 | 6.70 | 6.85 | 6.69 | 6.79 | 6.79 | qfq | 38,321,274 | 260,428,707 | -0.29% |
| 2026-07-15 | 6.79 | 6.82 | 6.47 | 6.81 | 6.81 | qfq | 64,095,719 | 426,265,913 | -0.15% |
| 2026-07-14 | 6.69 | 6.83 | 6.67 | 6.82 | 6.82 | qfq | 32,119,001 | 217,337,345 | 1.34% |
| 2026-07-13 | 6.68 | 6.76 | 6.64 | 6.73 | 6.73 | qfq | 31,398,100 | 210,317,377 | 0.15% |
| 2026-07-10 | 6.66 | 6.79 | 6.58 | 6.72 | 6.72 | qfq | 33,703,515 | 225,956,987 | 0.90% |
| 2026-07-09 | 6.71 | 6.75 | 6.58 | 6.66 | 6.66 | qfq | 28,027,878 | 186,678,246 | -1.33% |
| 2026-07-08 | 6.87 | 6.88 | 6.69 | 6.75 | 6.75 | qfq | 31,681,970 | 214,188,109 | -1.89% |
| 2026-07-07 | 6.91 | 7.00 | 6.83 | 6.88 | 6.88 | qfq | 29,703,915 | 204,421,974 | -0.86% |
| 2026-07-06 | 6.83 | 7.01 | 6.77 | 6.94 | 6.94 | qfq | 37,355,300 | 259,202,373 | 1.91% |
| 2026-07-03 | 6.90 | 7.09 | 6.75 | 6.81 | 6.81 | qfq | 52,985,980 | 363,106,856 | -1.73% |
| 2026-07-02 | 6.84 | 7.02 | 6.76 | 6.93 | 6.93 | qfq | 78,792,844 | 544,476,230 | 0.73% |
| 2026-07-01 | 6.99 | 7.00 | 6.59 | 6.88 | 6.88 | qfq | 102,717,539 | 703,346,548 | 8.18% |
| 2026-06-30 | 6.24 | 6.37 | 6.18 | 6.36 | 6.36 | qfq | 33,695,310 | 211,445,216 | 1.27% |
| 2026-06-29 | 6.18 | 6.31 | 6.05 | 6.28 | 6.28 | qfq | 30,356,574 | 188,009,911 | 1.13% |
| 2026-06-26 | 6.32 | 6.33 | 6.20 | 6.21 | 6.21 | qfq | 26,326,308 | 164,676,574 | -2.36% |
| 2026-06-25 | 6.30 | 6.47 | 6.27 | 6.36 | 6.36 | qfq | 28,564,587 | 181,781,349 | 0.95% |
| 2026-06-24 | 6.34 | 6.43 | 6.21 | 6.30 | 6.30 | qfq | 23,942,032 | 151,461,337 | -0.16% |
| 2026-06-23 | 6.24 | 6.47 | 6.22 | 6.31 | 6.31 | qfq | 34,186,126 | 217,852,746 | 0.80% |
| 2026-06-22 | 6.26 | 6.28 | 6.07 | 6.26 | 6.26 | qfq | 30,144,251 | 186,008,374 | -0.48% |
| 2026-06-18 | 6.38 | 6.39 | 6.23 | 6.29 | 6.29 | qfq | 26,148,932 | 164,364,600 | -1.87% |
| 2026-06-17 | 6.32 | 6.46 | 6.25 | 6.41 | 6.41 | qfq | 35,522,906 | 225,586,448 | -1.54% |
| 2026-06-16 | 6.71 | 6.71 | 6.50 | 6.51 | 6.31 | qfq | 35,667,162 | 234,054,336 | -2.98% |
| 2026-06-15 | 6.79 | 6.83 | 6.67 | 6.71 | 6.50 | qfq | 34,773,523 | 233,672,676 | 1.05% |
| 2026-06-12 | 6.55 | 6.68 | 6.48 | 6.64 | 6.44 | qfq | 33,747,736 | 222,425,297 | 1.84% |
| 2026-06-11 | 6.55 | 6.58 | 6.42 | 6.52 | 6.32 | qfq | 21,218,804 | 137,668,043 | -0.76% |
| 2026-06-10 | 6.50 | 6.60 | 6.48 | 6.57 | 6.37 | qfq | 27,264,276 | 178,480,148 | 0.77% |
| 2026-06-09 | 6.56 | 6.59 | 6.47 | 6.52 | 6.32 | qfq | 21,966,155 | 143,286,911 | -0.61% |
| 2026-06-08 | 6.66 | 6.71 | 6.49 | 6.56 | 6.36 | qfq | 32,198,515 | 212,352,754 | -2.67% |
| 2026-06-05 | 6.67 | 6.80 | 6.66 | 6.74 | 6.53 | qfq | 28,810,083 | 194,310,735 | 1.05% |
| 2026-06-04 | 6.74 | 6.78 | 6.62 | 6.67 | 6.47 | qfq | 25,592,199 | 171,170,949 | -1.33% |
| 2026-06-03 | 6.86 | 6.87 | 6.75 | 6.76 | 6.55 | qfq | 30,051,613 | 203,947,553 | -1.60% |
| 2026-06-02 | 6.96 | 7.02 | 6.86 | 6.87 | 6.66 | qfq | 34,965,140 | 241,819,624 | -1.58% |
| 2026-06-01 | 6.94 | 6.99 | 6.87 | 6.98 | 6.77 | qfq | 37,752,000 | 261,935,362 | 1.16% |
| 2026-05-29 | 6.91 | 7.02 | 6.89 | 6.90 | 6.69 | qfq | 33,660,190 | 233,902,498 | -0.14% |
| 2026-05-28 | 6.93 | 7.02 | 6.86 | 6.91 | 6.70 | qfq | 27,278,479 | 189,447,551 | -0.14% |
| 2026-05-27 | 7.01 | 7.09 | 6.90 | 6.92 | 6.71 | qfq | 28,678,909 | 199,508,391 | -1.56% |
| 2026-05-26 | 7.03 | 7.07 | 6.95 | 7.03 | 6.82 | qfq | 27,387,786 | 191,781,438 | -0.57% |
| 2026-05-25 | 7.17 | 7.18 | 7.03 | 7.07 | 6.85 | qfq | 32,981,559 | 233,461,700 | -1.39% |
| 2026-05-22 | 7.25 | 7.28 | 7.15 | 7.17 | 6.95 | qfq | 28,229,005 | 203,244,600 | -0.69% |
| 2026-05-21 | 7.43 | 7.48 | 7.21 | 7.22 | 7.00 | qfq | 33,085,180 | 243,670,001 | -2.43% |
| 2026-05-20 | 7.44 | 7.47 | 7.31 | 7.40 | 7.17 | qfq | 26,520,089 | 195,336,227 | -0.94% |
| 2026-05-19 | 7.48 | 7.56 | 7.40 | 7.47 | 7.24 | qfq | 28,804,281 | 215,223,596 | 0.13% |
| 2026-05-18 | 7.50 | 7.51 | 7.36 | 7.46 | 7.23 | qfq | 36,494,388 | 270,499,174 | -0.53% |
| 2026-05-15 | 7.57 | 7.63 | 7.43 | 7.50 | 7.27 | qfq | 37,690,326 | 283,450,980 | -0.92% |
| 2026-05-14 | 7.70 | 7.77 | 7.57 | 7.57 | 7.34 | qfq | 33,075,811 | 253,747,371 | -1.69% |
| 2026-05-13 | 7.78 | 7.82 | 7.66 | 7.70 | 7.46 | qfq | 41,698,789 | 321,265,148 | -1.28% |
| 2026-05-12 | 7.89 | 7.92 | 7.80 | 7.80 | 7.56 | qfq | 33,204,949 | 260,998,531 | -1.39% |
| 2026-05-11 | 7.88 | 7.99 | 7.81 | 7.91 | 7.67 | qfq | 44,720,192 | 354,073,061 | 0.25% |
| 2026-05-08 | 7.94 | 8.10 | 7.89 | 7.89 | 7.65 | qfq | 42,353,399 | 337,894,595 | -1.00% |
| 2026-05-07 | 7.93 | 8.13 | 7.93 | 7.97 | 7.73 | qfq | 51,833,947 | 415,388,322 | 0.50% |
| 2026-05-06 | 7.86 | 7.95 | 7.78 | 7.93 | 7.69 | qfq | 61,342,768 | 482,959,630 | 0.89% |
| 2026-04-30 | 7.86 | 7.90 | 7.78 | 7.86 | 7.62 | qfq | 62,028,809 | 486,037,509 | -0.13% |
| 2026-04-29 | 7.89 | 7.97 | 7.81 | 7.87 | 7.63 | qfq | 90,311,743 | 711,616,434 | -0.51% |
| 2026-04-28 | 8.21 | 8.34 | 7.87 | 7.91 | 7.67 | qfq | 205,923,001 | 1,662,127,425 | -2.71% |
| 2026-04-27 | 8.00 | 8.13 | 7.90 | 8.13 | 7.88 | qfq | 126,110,967 | 1,021,111,169 | 10.01% |
| 2026-04-24 | 7.40 | 7.49 | 7.35 | 7.39 | 7.16 | qfq | 39,197,363 | 290,197,364 | -0.40% |
| 2026-04-23 | 7.48 | 7.62 | 7.34 | 7.42 | 7.19 | qfq | 60,744,218 | 453,907,054 | 1.09% |
| 2026-04-22 | 7.20 | 7.36 | 7.16 | 7.34 | 7.12 | qfq | 45,837,482 | 334,785,630 | 1.80% |
| 2026-04-21 | 7.25 | 7.36 | 7.20 | 7.21 | 6.99 | qfq | 50,132,103 | 365,354,111 | -0.96% |
| 2026-04-20 | 6.86 | 7.29 | 6.86 | 7.28 | 7.06 | qfq | 108,937,238 | 780,793,682 | 6.74% |
| 2026-04-17 | 6.91 | 6.94 | 6.79 | 6.82 | 6.61 | qfq | 32,199,599 | 220,184,306 | -2.01% |
| 2026-04-16 | 6.90 | 7.06 | 6.85 | 6.96 | 6.75 | qfq | 47,099,683 | 328,220,863 | 0.87% |
| 2026-04-15 | 7.01 | 7.08 | 6.78 | 6.90 | 6.69 | qfq | 69,307,823 | 477,716,846 | 4.86% |
| 2026-04-14 | 6.64 | 6.65 | 6.52 | 6.58 | 6.38 | qfq | 19,930,216 | 130,756,258 | -0.60% |
| 2026-04-13 | 6.70 | 6.71 | 6.60 | 6.62 | 6.42 | qfq | 16,989,500 | 112,619,097 | -1.49% |
| 2026-04-10 | 6.70 | 6.80 | 6.68 | 6.72 | 6.51 | qfq | 19,100,144 | 128,852,512 | 0.90% |
| 2026-04-09 | 6.77 | 6.78 | 6.66 | 6.66 | 6.46 | qfq | 15,834,721 | 106,156,611 | -1.62% |
| 2026-04-08 | 6.71 | 6.78 | 6.71 | 6.77 | 6.56 | qfq | 18,610,131 | 125,487,388 | 1.96% |
| 2026-04-07 | 6.67 | 6.67 | 6.58 | 6.64 | 6.44 | qfq | 10,523,667 | 69,717,099 | -0.15% |
| 2026-04-03 | 6.72 | 6.76 | 6.64 | 6.65 | 6.45 | qfq | 11,676,800 | 77,984,257 | -1.48% |
| 2026-04-02 | 6.77 | 6.78 | 6.71 | 6.75 | 6.54 | qfq | 15,908,696 | 107,235,971 | -0.59% |
| 2026-04-01 | 6.83 | 6.85 | 6.75 | 6.79 | 6.58 | qfq | 13,849,055 | 94,111,224 | 0.44% |
| 2026-03-31 | 6.76 | 6.86 | 6.74 | 6.76 | 6.55 | qfq | 18,023,458 | 122,671,681 | -0.15% |
| 2026-03-30 | 6.72 | 6.80 | 6.69 | 6.77 | 6.56 | qfq | 17,018,944 | 114,997,014 | -0.15% |
| 2026-03-27 | 6.64 | 6.83 | 6.63 | 6.78 | 6.57 | qfq | 24,339,416 | 164,784,206 | 1.35% |
| 2026-03-26 | 6.64 | 6.74 | 6.61 | 6.69 | 6.49 | qfq | 23,581,064 | 157,422,731 | 0.75% |
| 2026-03-25 | 6.46 | 6.72 | 6.44 | 6.64 | 6.44 | qfq | 29,077,015 | 191,482,034 | 3.11% |
| 2026-03-24 | 6.43 | 6.45 | 6.35 | 6.44 | 6.24 | qfq | 18,897,255 | 120,824,865 | 1.42% |
| 2026-03-23 | 6.65 | 6.65 | 6.32 | 6.35 | 6.16 | qfq | 47,963,068 | 309,520,908 | -5.51% |
| 2026-03-20 | 6.78 | 6.85 | 6.72 | 6.72 | 6.51 | qfq | 23,007,176 | 156,209,847 | -1.03% |
| 2026-03-19 | 6.82 | 6.88 | 6.77 | 6.79 | 6.58 | qfq | 21,097,815 | 143,673,323 | -1.16% |
| 2026-03-18 | 6.90 | 6.93 | 6.82 | 6.87 | 6.66 | qfq | 19,281,764 | 132,346,875 | -0.43% |
| 2026-03-17 | 6.98 | 7.02 | 6.89 | 6.90 | 6.69 | qfq | 20,755,314 | 144,383,221 | -1.00% |
| 2026-03-16 | 6.98 | 7.02 | 6.93 | 6.97 | 6.76 | qfq | 22,288,830 | 155,537,524 | -0.43% |
| 2026-03-13 | 6.94 | 7.10 | 6.92 | 7.00 | 6.79 | qfq | 39,435,517 | 277,724,220 | 0.72% |
| 2026-03-12 | 6.92 | 6.96 | 6.90 | 6.95 | 6.74 | qfq | 20,897,392 | 144,844,955 | 0.00% |
| 2026-03-11 | 6.90 | 6.96 | 6.84 | 6.95 | 6.74 | qfq | 25,389,852 | 175,518,111 | 0.43% |
| 2026-03-10 | 6.80 | 6.94 | 6.80 | 6.92 | 6.71 | qfq | 32,647,604 | 224,829,597 | 2.22% |
| 2026-03-09 | 6.77 | 6.79 | 6.72 | 6.77 | 6.56 | qfq | 29,835,381 | 201,168,572 | -1.02% |
| 2026-03-06 | 6.70 | 6.84 | 6.68 | 6.84 | 6.63 | qfq | 28,765,956 | 194,943,930 | 1.79% |
| 2026-03-05 | 6.75 | 6.78 | 6.69 | 6.72 | 6.51 | qfq | 23,785,119 | 159,960,335 | 0.30% |
| 2026-03-04 | 6.80 | 6.84 | 6.69 | 6.70 | 6.50 | qfq | 46,036,135 | 310,391,798 | -2.47% |
| 2026-03-03 | 6.98 | 7.04 | 6.86 | 6.87 | 6.66 | qfq | 36,902,463 | 256,034,582 | -1.43% |
| 2026-03-02 | 7.00 | 7.02 | 6.92 | 6.97 | 6.76 | qfq | 42,799,070 | 298,340,873 | -2.11% |
| 2026-02-27 | 6.99 | 7.21 | 6.96 | 7.12 | 6.90 | qfq | 67,993,594 | 483,466,230 | 2.59% |
| 2026-02-26 | 6.87 | 6.98 | 6.82 | 6.94 | 6.73 | qfq | 41,366,899 | 285,545,378 | 1.02% |
| 2026-02-25 | 6.85 | 6.93 | 6.84 | 6.87 | 6.66 | qfq | 24,796,900 | 171,063,203 | 0.44% |
| 2026-02-24 | 6.87 | 6.87 | 6.82 | 6.84 | 6.63 | qfq | 21,196,824 | 145,163,764 | 0.59% |
| 2026-02-13 | 6.89 | 6.90 | 6.80 | 6.80 | 6.59 | qfq | 22,818,865 | 155,970,605 | -1.16% |
| 2026-02-12 | 6.96 | 6.99 | 6.87 | 6.88 | 6.67 | qfq | 21,911,849 | 151,441,085 | -1.15% |
| 2026-02-11 | 6.92 | 6.97 | 6.90 | 6.96 | 6.75 | qfq | 16,733,343 | 116,185,958 | 0.72% |
| 2026-02-10 | 6.97 | 6.98 | 6.91 | 6.91 | 6.70 | qfq | 19,486,432 | 135,115,506 | -0.86% |
| 2026-02-09 | 6.96 | 6.98 | 6.93 | 6.97 | 6.76 | qfq | 22,222,944 | 154,774,607 | 0.72% |
| 2026-02-06 | 6.95 | 6.97 | 6.90 | 6.92 | 6.71 | qfq | 21,035,625 | 145,784,768 | -0.86% |
| 2026-02-05 | 6.94 | 7.02 | 6.90 | 6.98 | 6.77 | qfq | 37,772,770 | 263,207,679 | 0.58% |
| 2026-02-04 | 6.83 | 6.95 | 6.80 | 6.94 | 6.73 | qfq | 27,420,638 | 189,017,340 | 1.61% |
| 2026-02-03 | 6.81 | 6.84 | 6.77 | 6.83 | 6.62 | qfq | 16,235,460 | 110,646,206 | 0.89% |
| 2026-02-02 | 6.85 | 6.88 | 6.77 | 6.77 | 6.56 | qfq | 32,737,110 | 223,576,039 | -1.31% |
| 2026-01-30 | 6.99 | 7.05 | 6.83 | 6.86 | 6.65 | qfq | 38,158,414 | 263,703,279 | -1.72% |
| 2026-01-29 | 6.94 | 7.00 | 6.88 | 6.98 | 6.77 | qfq | 28,355,867 | 197,244,784 | 0.43% |
| 2026-01-28 | 7.03 | 7.05 | 6.94 | 6.95 | 6.74 | qfq | 24,409,252 | 170,388,856 | -1.14% |
| 2026-01-27 | 7.04 | 7.08 | 6.96 | 7.03 | 6.82 | qfq | 29,210,739 | 204,800,714 | -0.42% |
| 2026-01-26 | 7.10 | 7.14 | 6.99 | 7.06 | 6.84 | qfq | 35,982,502 | 253,805,032 | -0.42% |
| 2026-01-23 | 7.02 | 7.10 | 6.98 | 7.09 | 6.87 | qfq | 33,329,994 | 235,260,956 | 1.00% |
| 2026-01-22 | 6.95 | 7.05 | 6.93 | 7.02 | 6.81 | qfq | 30,649,001 | 214,521,411 | 0.86% |
| 2026-01-21 | 6.95 | 6.96 | 6.91 | 6.96 | 6.75 | qfq | 19,913,073 | 138,206,203 | -0.14% |
| 2026-01-20 | 6.91 | 6.99 | 6.89 | 6.97 | 6.76 | qfq | 31,584,363 | 219,675,548 | 1.01% |
| 2026-01-19 | 6.87 | 6.93 | 6.85 | 6.90 | 6.69 | qfq | 23,095,261 | 159,229,686 | -0.14% |
| 2026-01-16 | 7.00 | 7.03 | 6.88 | 6.91 | 6.70 | qfq | 29,471,059 | 204,131,852 | -1.14% |
| 2026-01-15 | 6.95 | 7.07 | 6.93 | 6.99 | 6.78 | qfq | 36,679,740 | 257,381,582 | 0.58% |
| 2026-01-14 | 6.98 | 7.08 | 6.91 | 6.95 | 6.74 | qfq | 63,517,055 | 444,788,296 | 0.87% |
| 2026-01-13 | 6.96 | 6.99 | 6.88 | 6.89 | 6.68 | qfq | 37,619,797 | 260,788,592 | -1.01% |
| 2026-01-12 | 6.93 | 6.97 | 6.88 | 6.96 | 6.75 | qfq | 36,296,158 | 251,102,802 | 0.43% |
| 2026-01-09 | 6.88 | 6.93 | 6.85 | 6.93 | 6.72 | qfq | 29,978,259 | 206,481,332 | 0.87% |
| 2026-01-08 | 6.85 | 6.90 | 6.82 | 6.87 | 6.66 | qfq | 24,904,936 | 171,245,138 | 0.15% |
| 2026-01-07 | 6.91 | 6.91 | 6.85 | 6.86 | 6.65 | qfq | 20,064,430 | 137,879,986 | -0.72% |
| 2026-01-06 | 6.83 | 6.92 | 6.81 | 6.91 | 6.70 | qfq | 26,575,989 | 183,124,640 | 1.32% |
| 2026-01-05 | 6.77 | 6.83 | 6.70 | 6.82 | 6.61 | qfq | 26,532,062 | 179,744,003 | 1.19% |
| 2025-12-31 | 6.80 | 6.81 | 6.73 | 6.74 | 6.53 | qfq | 20,310,600 | 137,311,237 | -0.88% |
| 2025-12-30 | 6.79 | 6.82 | 6.76 | 6.80 | 6.59 | qfq | 13,754,539 | 93,467,356 | 0.15% |
| 2025-12-29 | 6.90 | 6.90 | 6.79 | 6.79 | 6.58 | qfq | 29,225,041 | 199,577,095 | -1.59% |
| 2025-12-26 | 6.93 | 6.95 | 6.89 | 6.90 | 6.69 | qfq | 18,833,582 | 130,190,820 | -0.58% |
| 2025-12-25 | 6.89 | 6.95 | 6.88 | 6.94 | 6.73 | qfq | 15,514,146 | 107,440,273 | 0.87% |
| 2025-12-24 | 6.85 | 6.90 | 6.83 | 6.88 | 6.67 | qfq | 12,853,037 | 88,361,679 | 0.29% |
| 2025-12-23 | 6.94 | 6.94 | 6.84 | 6.86 | 6.65 | qfq | 20,981,725 | 144,179,192 | -1.01% |
| 2025-12-22 | 7.03 | 7.03 | 6.93 | 6.93 | 6.72 | qfq | 25,557,611 | 177,732,578 | -1.14% |
| 2025-12-19 | 6.97 | 7.02 | 6.94 | 7.01 | 6.80 | qfq | 17,347,160 | 121,229,803 | 0.57% |
| 2025-12-18 | 6.91 | 7.00 | 6.90 | 6.97 | 6.76 | qfq | 19,241,591 | 134,121,632 | 0.43% |
| 2025-12-17 | 6.92 | 6.95 | 6.84 | 6.94 | 6.73 | qfq | 21,814,055 | 150,546,545 | 0.29% |
| 2025-12-16 | 6.92 | 6.95 | 6.88 | 6.92 | 6.71 | qfq | 17,409,848 | 120,279,806 | -0.14% |
| 2025-12-15 | 6.86 | 6.95 | 6.82 | 6.93 | 6.72 | qfq | 20,664,622 | 142,663,476 | 0.73% |
| 2025-12-12 | 6.86 | 6.89 | 6.81 | 6.88 | 6.67 | qfq | 18,468,316 | 126,743,594 | 0.29% |
| 2025-12-11 | 6.84 | 6.93 | 6.76 | 6.86 | 6.65 | qfq | 23,280,038 | 159,042,416 | 0.29% |
| 2025-12-10 | 6.80 | 6.86 | 6.76 | 6.84 | 6.63 | qfq | 17,221,430 | 117,360,866 | 0.44% |
| 2025-12-09 | 6.89 | 6.89 | 6.80 | 6.81 | 6.60 | qfq | 19,340,430 | 132,202,590 | -1.30% |
| 2025-12-08 | 6.91 | 6.93 | 6.87 | 6.90 | 6.69 | qfq | 16,436,953 | 113,298,407 | -0.14% |
| 2025-12-05 | 6.85 | 6.91 | 6.83 | 6.91 | 6.70 | qfq | 15,817,794 | 108,731,537 | 0.73% |
| 2025-12-04 | 6.91 | 6.92 | 6.83 | 6.86 | 6.65 | qfq | 14,926,864 | 102,479,029 | -1.01% |
| 2025-12-03 | 6.88 | 6.95 | 6.85 | 6.93 | 6.72 | qfq | 20,262,187 | 139,811,020 | 0.87% |
| 2025-12-02 | 6.93 | 6.94 | 6.86 | 6.87 | 6.66 | qfq | 17,882,879 | 123,134,329 | -0.87% |
| 2025-12-01 | 6.99 | 7.00 | 6.91 | 6.93 | 6.72 | qfq | 26,318,773 | 182,734,033 | -0.86% |
| 2025-11-28 | 6.97 | 7.00 | 6.94 | 6.99 | 6.78 | qfq | 12,084,652 | 84,289,530 | 0.14% |
| 2025-11-27 | 6.97 | 7.01 | 6.95 | 6.98 | 6.77 | qfq | 13,271,979 | 92,662,641 | 0.00% |
| 2025-11-26 | 7.05 | 7.06 | 6.98 | 6.98 | 6.77 | qfq | 17,763,072 | 124,768,368 | -0.99% |
| 2025-11-25 | 7.03 | 7.08 | 7.00 | 7.05 | 6.83 | qfq | 16,701,630 | 117,694,883 | 0.28% |
| 2025-11-24 | 7.05 | 7.07 | 6.98 | 7.03 | 6.82 | qfq | 18,334,957 | 128,582,650 | 0.00% |
| 2025-11-21 | 7.20 | 7.20 | 7.02 | 7.03 | 6.82 | qfq | 35,133,565 | 248,986,324 | -2.77% |
| 2025-11-20 | 7.29 | 7.30 | 7.22 | 7.23 | 7.01 | qfq | 18,819,810 | 136,310,972 | -0.55% |
| 2025-11-19 | 7.24 | 7.29 | 7.22 | 7.27 | 7.05 | qfq | 17,483,651 | 126,863,087 | 0.14% |
| 2025-11-18 | 7.29 | 7.30 | 7.22 | 7.26 | 7.04 | qfq | 22,574,473 | 163,658,437 | -0.68% |
| 2025-11-17 | 7.41 | 7.43 | 7.28 | 7.31 | 7.09 | qfq | 26,324,486 | 192,723,744 | -1.35% |
| 2025-11-14 | 7.44 | 7.49 | 7.41 | 7.41 | 7.18 | qfq | 20,865,373 | 155,536,417 | -0.94% |
| 2025-11-13 | 7.46 | 7.49 | 7.41 | 7.48 | 7.25 | qfq | 21,177,446 | 157,798,081 | 0.13% |
| 2025-11-12 | 7.50 | 7.50 | 7.42 | 7.47 | 7.24 | qfq | 24,248,957 | 180,652,066 | -0.40% |
| 2025-11-11 | 7.60 | 7.62 | 7.47 | 7.50 | 7.27 | qfq | 30,410,064 | 228,305,507 | -0.66% |
| 2025-11-10 | 7.41 | 7.55 | 7.40 | 7.55 | 7.32 | qfq | 35,659,460 | 267,754,278 | 1.62% |
| 2025-11-07 | 7.36 | 7.48 | 7.36 | 7.43 | 7.20 | qfq | 35,242,846 | 262,002,747 | 0.81% |
| 2025-11-06 | 7.34 | 7.39 | 7.32 | 7.37 | 7.14 | qfq | 21,679,500 | 159,527,890 | 0.27% |
| 2025-11-05 | 7.27 | 7.37 | 7.26 | 7.35 | 7.13 | qfq | 21,121,387 | 154,941,108 | 0.41% |
| 2025-11-04 | 7.37 | 7.40 | 7.28 | 7.32 | 7.10 | qfq | 19,008,102 | 139,353,352 | -0.68% |
| 2025-11-03 | 7.32 | 7.41 | 7.26 | 7.37 | 7.14 | qfq | 29,532,043 | 216,378,605 | 1.24% |
| 2025-10-31 | 7.27 | 7.30 | 7.24 | 7.28 | 7.06 | qfq | 25,515,794 | 185,632,637 | 0.41% |
| 2025-10-30 | 7.32 | 7.33 | 7.23 | 7.25 | 7.03 | qfq | 22,431,286 | 163,061,424 | -0.82% |
| 2025-10-29 | 7.24 | 7.32 | 7.19 | 7.31 | 7.09 | qfq | 30,278,616 | 220,006,699 | 0.41% |
| 2025-10-28 | 7.35 | 7.37 | 7.26 | 7.28 | 7.06 | qfq | 36,594,397 | 267,272,862 | -1.36% |
| 2025-10-27 | 7.38 | 7.43 | 7.35 | 7.38 | 7.15 | qfq | 35,163,805 | 259,986,384 | 0.54% |
| 2025-10-24 | 7.42 | 7.45 | 7.32 | 7.34 | 7.12 | qfq | 33,629,128 | 247,623,836 | -1.08% |
| 2025-10-23 | 7.37 | 7.42 | 7.31 | 7.42 | 7.19 | qfq | 21,956,266 | 161,675,015 | 0.41% |
| 2025-10-22 | 7.37 | 7.39 | 7.31 | 7.39 | 7.16 | qfq | 20,074,956 | 147,686,603 | -0.14% |
| 2025-10-21 | 7.44 | 7.44 | 7.34 | 7.40 | 7.17 | qfq | 37,610,215 | 277,732,371 | -0.13% |
| 2025-10-20 | 7.33 | 7.59 | 7.32 | 7.41 | 7.18 | qfq | 74,955,932 | 557,140,085 | 2.92% |
| 2025-10-17 | 7.24 | 7.30 | 7.19 | 7.20 | 6.98 | qfq | 31,581,639 | 228,388,564 | -0.83% |
| 2025-10-16 | 7.39 | 7.47 | 7.24 | 7.26 | 7.04 | qfq | 53,988,965 | 395,196,909 | -2.02% |
| 2025-10-15 | 7.33 | 7.44 | 7.28 | 7.41 | 7.18 | qfq | 35,826,341 | 263,512,214 | 1.37% |
| 2025-10-14 | 7.37 | 7.45 | 7.27 | 7.31 | 7.09 | qfq | 48,656,014 | 358,496,148 | -0.54% |
| 2025-10-13 | 7.34 | 7.36 | 7.26 | 7.35 | 7.13 | qfq | 40,844,405 | 298,898,533 | -1.74% |
| 2025-10-10 | 7.38 | 7.52 | 7.35 | 7.48 | 7.25 | qfq | 34,619,557 | 258,516,026 | 1.22% |
| 2025-10-09 | 7.45 | 7.46 | 7.34 | 7.39 | 7.16 | qfq | 37,358,592 | 275,355,565 | -0.40% |
| 2025-09-30 | 7.53 | 7.53 | 7.41 | 7.42 | 7.19 | qfq | 27,413,748 | 204,006,753 | -1.07% |
| 2025-09-29 | 7.45 | 7.54 | 7.31 | 7.50 | 7.27 | qfq | 30,562,225 | 226,983,474 | 0.81% |
| 2025-09-26 | 7.50 | 7.57 | 7.41 | 7.44 | 7.21 | qfq | 30,236,684 | 225,873,728 | -1.20% |
| 2025-09-25 | 7.58 | 7.58 | 7.47 | 7.53 | 7.30 | qfq | 26,363,730 | 198,208,687 | -0.79% |
| 2025-09-24 | 7.49 | 7.67 | 7.44 | 7.59 | 7.36 | qfq | 28,905,573 | 218,769,364 | 0.93% |
| 2025-09-23 | 7.60 | 7.63 | 7.41 | 7.52 | 7.29 | qfq | 40,182,367 | 301,298,900 | -1.44% |
| 2025-09-22 | 7.96 | 8.06 | 7.60 | 7.63 | 7.40 | qfq | 65,228,588 | 504,601,194 | -2.30% |
| 2025-09-19 | 7.90 | 8.23 | 7.76 | 7.81 | 7.57 | qfq | 98,814,568 | 790,330,139 | 0.39% |
| 2025-09-18 | 7.91 | 8.00 | 7.74 | 7.78 | 7.54 | qfq | 44,132,718 | 346,409,699 | -1.77% |
| 2025-09-17 | 7.95 | 7.99 | 7.86 | 7.92 | 7.68 | qfq | 29,355,379 | 232,355,981 | -0.50% |
| 2025-09-16 | 8.11 | 8.16 | 7.91 | 7.96 | 7.72 | qfq | 42,825,400 | 342,457,019 | -1.85% |
| 2025-09-15 | 7.82 | 8.23 | 7.78 | 8.11 | 7.86 | qfq | 77,459,260 | 623,003,343 | 3.31% |
| 2025-09-12 | 7.95 | 8.02 | 7.82 | 7.85 | 7.61 | qfq | 47,604,844 | 375,593,031 | -1.38% |
| 2025-09-11 | 7.98 | 7.98 | 7.87 | 7.96 | 7.72 | qfq | 44,598,621 | 353,246,060 | -0.62% |
| 2025-09-10 | 7.92 | 8.14 | 7.92 | 8.01 | 7.77 | qfq | 43,788,845 | 351,944,118 | 1.26% |
| 2025-09-09 | 7.96 | 8.06 | 7.85 | 7.91 | 7.67 | qfq | 38,240,729 | 303,883,610 | -0.75% |
| 2025-09-08 | 7.74 | 8.17 | 7.74 | 7.97 | 7.73 | qfq | 81,989,200 | 657,408,430 | 3.51% |
| 2025-09-05 | 7.78 | 7.79 | 7.56 | 7.70 | 7.46 | qfq | 50,606,704 | 386,992,789 | -0.90% |
| 2025-09-04 | 7.65 | 7.86 | 7.60 | 7.77 | 7.53 | qfq | 69,117,847 | 535,770,452 | 1.97% |
| 2025-09-03 | 7.70 | 7.76 | 7.57 | 7.62 | 7.39 | qfq | 55,834,628 | 426,727,173 | -0.78% |
| 2025-09-02 | 7.79 | 7.82 | 7.59 | 7.68 | 7.45 | qfq | 46,885,115 | 360,228,547 | -1.41% |
| 2025-09-01 | 7.94 | 8.15 | 7.75 | 7.79 | 7.55 | qfq | 91,570,741 | 724,445,834 | -2.50% |
| 2025-08-29 | 8.38 | 8.42 | 7.93 | 7.99 | 7.75 | qfq | 84,900,212 | 691,732,081 | -5.33% |
| 2025-08-28 | 8.32 | 8.52 | 8.11 | 8.44 | 8.18 | qfq | 54,612,938 | 454,242,398 | 0.72% |
| 2025-08-27 | 8.63 | 8.64 | 8.36 | 8.38 | 8.12 | qfq | 49,978,103 | 425,441,081 | -3.01% |
| 2025-08-26 | 8.57 | 8.75 | 8.54 | 8.64 | 8.38 | qfq | 37,677,222 | 326,071,118 | 0.35% |
| 2025-08-25 | 8.74 | 8.77 | 8.50 | 8.61 | 8.35 | qfq | 58,421,850 | 503,034,618 | -0.58% |
| 2025-08-22 | 8.74 | 8.81 | 8.60 | 8.66 | 8.40 | qfq | 61,768,191 | 537,783,826 | -1.37% |
| 2025-08-21 | 8.86 | 8.93 | 8.68 | 8.78 | 8.51 | qfq | 88,606,069 | 780,976,485 | -2.23% |
| 2025-08-20 | 8.64 | 9.06 | 8.55 | 8.98 | 8.71 | qfq | 104,547,031 | 928,713,439 | 3.58% |
| 2025-08-19 | 8.67 | 8.85 | 8.61 | 8.67 | 8.40 | qfq | 73,986,031 | 644,445,496 | -0.91% |
| 2025-08-18 | 8.33 | 8.82 | 8.30 | 8.75 | 8.48 | qfq | 134,136,986 | 1,149,356,065 | 5.17% |
| 2025-08-15 | 8.11 | 8.33 | 8.08 | 8.32 | 8.07 | qfq | 79,936,763 | 656,014,389 | 2.59% |
| 2025-08-14 | 8.30 | 8.32 | 8.10 | 8.11 | 7.86 | qfq | 58,954,826 | 482,444,182 | -1.70% |
| 2025-08-13 | 8.28 | 8.45 | 8.17 | 8.25 | 8.00 | qfq | 92,291,765 | 763,530,497 | -0.48% |
| 2025-08-12 | 8.57 | 8.62 | 8.23 | 8.29 | 8.04 | qfq | 99,000,316 | 827,424,854 | -2.59% |
| 2025-08-11 | 8.64 | 8.69 | 8.42 | 8.51 | 8.25 | qfq | 91,501,017 | 777,067,477 | -1.50% |
| 2025-08-08 | 8.84 | 8.88 | 8.61 | 8.64 | 8.38 | qfq | 125,938,770 | 1,100,862,548 | -2.04% |
| 2025-08-07 | 8.05 | 8.82 | 8.03 | 8.82 | 8.55 | qfq | 162,700,220 | 1,391,573,532 | 9.98% |
| 2025-08-06 | 8.08 | 8.15 | 7.93 | 8.02 | 7.77 | qfq | 56,402,373 | 452,167,823 | -0.99% |
| 2025-08-05 | 8.07 | 8.16 | 7.93 | 8.10 | 7.85 | qfq | 80,560,462 | 650,037,204 | 0.37% |
| 2025-08-04 | 8.27 | 8.46 | 8.01 | 8.07 | 7.82 | qfq | 171,905,214 | 1,409,296,485 | 0.00% |
| 2025-08-01 | 7.87 | 8.36 | 7.86 | 8.07 | 7.82 | qfq | 224,383,426 | 1,850,742,015 | 6.18% |
| 2025-07-31 | 7.85 | 7.98 | 7.57 | 7.60 | 7.37 | qfq | 80,995,236 | 624,271,175 | -4.16% |
| 2025-07-30 | 8.02 | 8.36 | 7.88 | 7.93 | 7.69 | qfq | 154,738,874 | 1,254,415,249 | 2.32% |
| 2025-07-29 | 7.76 | 7.81 | 7.57 | 7.75 | 7.51 | qfq | 69,492,704 | 533,432,131 | -0.26% |
| 2025-07-28 | 7.81 | 7.92 | 7.65 | 7.77 | 7.53 | qfq | 112,833,096 | 878,005,187 | -2.14% |
| 2025-07-25 | 7.40 | 8.10 | 7.38 | 7.94 | 7.70 | qfq | 230,022,068 | 1,820,140,646 | 7.88% |
| 2025-07-24 | 7.17 | 7.38 | 7.14 | 7.36 | 7.13 | qfq | 57,608,300 | 419,728,876 | 2.79% |
| 2025-07-23 | 7.14 | 7.30 | 7.10 | 7.16 | 6.94 | qfq | 55,528,771 | 399,326,289 | 0.56% |
| 2025-07-22 | 7.05 | 7.13 | 7.00 | 7.12 | 6.90 | qfq | 42,342,000 | 299,517,766 | 0.99% |
| 2025-07-21 | 7.03 | 7.07 | 7.00 | 7.05 | 6.83 | qfq | 30,525,368 | 215,017,859 | 0.00% |
| 2025-07-18 | 6.92 | 7.07 | 6.92 | 7.05 | 6.83 | qfq | 46,649,176 | 326,876,313 | 1.88% |
| 2025-07-17 | 6.96 | 6.98 | 6.88 | 6.92 | 6.71 | qfq | 28,078,688 | 194,134,918 | -0.57% |
| 2025-07-16 | 6.96 | 7.00 | 6.92 | 6.96 | 6.75 | qfq | 20,700,174 | 143,950,691 | 0.29% |
| 2025-07-15 | 7.01 | 7.05 | 6.91 | 6.94 | 6.73 | qfq | 33,108,272 | 230,655,221 | -0.72% |
| 2025-07-14 | 7.01 | 7.06 | 6.98 | 6.99 | 6.78 | qfq | 31,176,730 | 218,584,323 | -0.57% |
| 2025-07-11 | 7.19 | 7.21 | 7.02 | 7.03 | 6.82 | qfq | 59,599,775 | 422,139,366 | -2.23% |
| 2025-07-10 | 6.83 | 7.30 | 6.83 | 7.19 | 6.97 | qfq | 139,241,407 | 989,669,197 | 6.20% |
| 2025-07-09 | 6.77 | 6.82 | 6.76 | 6.77 | 6.56 | qfq | 18,981,205 | 128,895,875 | -0.15% |
| 2025-07-08 | 6.74 | 6.79 | 6.72 | 6.78 | 6.57 | qfq | 22,580,150 | 152,562,296 | 0.59% |
| 2025-07-07 | 6.76 | 6.78 | 6.72 | 6.74 | 6.53 | qfq | 13,627,052 | 91,896,247 | -0.15% |
| 2025-07-04 | 6.73 | 6.79 | 6.72 | 6.75 | 6.54 | qfq | 26,490,248 | 179,133,409 | 0.30% |
| 2025-07-03 | 6.70 | 6.78 | 6.69 | 6.73 | 6.52 | qfq | 22,374,938 | 150,580,243 | 0.45% |
| 2025-07-02 | 6.70 | 6.72 | 6.68 | 6.70 | 6.50 | qfq | 16,114,230 | 107,995,855 | 0.15% |
| 2025-07-01 | 6.70 | 6.72 | 6.68 | 6.69 | 6.49 | qfq | 14,082,828 | 94,311,382 | -0.15% |
| 2025-06-30 | 6.70 | 6.72 | 6.68 | 6.70 | 6.50 | qfq | 13,257,300 | 88,738,426 | 0.00% |
| 2025-06-27 | 6.68 | 6.74 | 6.67 | 6.70 | 6.50 | qfq | 15,836,448 | 106,334,903 | 0.45% |
| 2025-06-26 | 6.72 | 6.75 | 6.67 | 6.67 | 6.47 | qfq | 23,296,969 | 156,065,982 | -1.04% |
| 2025-06-25 | 6.69 | 6.74 | 6.66 | 6.74 | 6.53 | qfq | 18,601,688 | 124,655,892 | 0.75% |
| 2025-06-24 | 6.63 | 6.70 | 6.63 | 6.69 | 6.49 | qfq | 18,155,256 | 121,048,388 | 0.90% |
| 2025-06-23 | 6.62 | 6.64 | 6.56 | 6.63 | 6.43 | qfq | 16,909,550 | 111,584,532 | -0.60% |
| 2025-06-20 | 6.60 | 6.67 | 6.59 | 6.67 | 6.47 | qfq | 18,648,297 | 123,828,444 | 1.06% |
| 2025-06-19 | 6.69 | 6.70 | 6.58 | 6.60 | 6.40 | qfq | 21,713,200 | 143,935,478 | -1.49% |
| 2025-06-18 | 6.82 | 6.83 | 6.69 | 6.70 | 6.50 | qfq | 25,609,700 | 172,423,598 | -1.76% |
| 2025-06-17 | 6.72 | 6.84 | 6.71 | 6.82 | 6.61 | qfq | 33,207,590 | 225,399,168 | 1.64% |
| 2025-06-16 | 6.70 | 6.72 | 6.67 | 6.71 | 6.50 | qfq | 19,080,800 | 127,785,683 | 0.15% |
| 2025-06-13 | 6.76 | 6.77 | 6.68 | 6.70 | 6.50 | qfq | 25,075,187 | 168,281,382 | -1.18% |
| 2025-06-12 | 6.75 | 6.80 | 6.68 | 6.78 | 6.57 | qfq | 34,417,398 | 231,955,818 | -1.88% |
| 2025-06-11 | 6.91 | 6.94 | 6.90 | 6.91 | 6.51 | qfq | 18,448,000 | 127,606,363 | 0.00% |
| 2025-06-10 | 6.97 | 6.98 | 6.87 | 6.91 | 6.51 | qfq | 20,340,100 | 140,864,215 | -0.86% |
| 2025-06-09 | 7.03 | 7.05 | 6.96 | 6.97 | 6.56 | qfq | 21,933,762 | 153,314,388 | -0.71% |
| 2025-06-06 | 6.90 | 7.14 | 6.88 | 7.02 | 6.61 | qfq | 46,778,005 | 328,825,904 | 1.74% |
| 2025-06-05 | 6.88 | 6.91 | 6.83 | 6.90 | 6.50 | qfq | 23,652,768 | 162,368,890 | 0.44% |
| 2025-06-04 | 6.95 | 6.97 | 6.86 | 6.87 | 6.47 | qfq | 27,575,551 | 189,680,118 | -1.15% |
| 2025-06-03 | 6.95 | 7.07 | 6.91 | 6.95 | 6.54 | qfq | 31,163,435 | 217,682,442 | -0.29% |
| 2025-05-30 | 6.94 | 7.08 | 6.89 | 6.97 | 6.56 | qfq | 46,023,769 | 321,536,471 | 0.43% |
| 2025-05-29 | 6.91 | 6.95 | 6.83 | 6.94 | 6.53 | qfq | 35,474,179 | 244,986,378 | 0.73% |
| 2025-05-28 | 6.70 | 6.93 | 6.69 | 6.89 | 6.49 | qfq | 59,547,919 | 408,685,505 | 2.99% |
| 2025-05-27 | 6.66 | 6.71 | 6.65 | 6.69 | 6.30 | qfq | 13,460,640 | 89,971,453 | 0.30% |
| 2025-05-26 | 6.65 | 6.70 | 6.63 | 6.67 | 6.28 | qfq | 14,493,106 | 96,503,938 | 0.60% |
| 2025-05-23 | 6.70 | 6.72 | 6.63 | 6.63 | 6.24 | qfq | 18,134,721 | 121,118,643 | -1.04% |
| 2025-05-22 | 6.77 | 6.77 | 6.69 | 6.70 | 6.31 | qfq | 23,220,934 | 156,218,230 | -1.03% |
| 2025-05-21 | 6.79 | 6.80 | 6.77 | 6.77 | 6.37 | qfq | 16,303,478 | 110,590,679 | -0.44% |
| 2025-05-20 | 6.77 | 6.81 | 6.77 | 6.80 | 6.40 | qfq | 20,238,546 | 137,412,380 | 0.15% |
| 2025-05-19 | 6.80 | 6.81 | 6.77 | 6.79 | 6.39 | qfq | 13,553,412 | 91,965,730 | 0.00% |
| 2025-05-16 | 6.80 | 6.83 | 6.76 | 6.79 | 6.39 | qfq | 20,040,629 | 136,031,381 | -0.44% |
| 2025-05-15 | 6.89 | 6.92 | 6.82 | 6.82 | 6.42 | qfq | 28,231,710 | 193,831,132 | -1.45% |
| 2025-05-14 | 6.82 | 6.92 | 6.77 | 6.92 | 6.51 | qfq | 35,254,778 | 241,400,230 | 1.47% |
| 2025-05-13 | 6.88 | 6.89 | 6.81 | 6.82 | 6.42 | qfq | 25,894,280 | 177,182,288 | -0.44% |
| 2025-05-12 | 6.80 | 6.85 | 6.80 | 6.85 | 6.45 | qfq | 18,104,365 | 123,578,396 | 1.03% |
| 2025-05-09 | 6.84 | 6.85 | 6.78 | 6.78 | 6.38 | qfq | 19,874,155 | 135,251,362 | -0.88% |
| 2025-05-08 | 6.81 | 6.85 | 6.81 | 6.84 | 6.44 | qfq | 17,047,807 | 116,588,743 | 0.00% |
| 2025-05-07 | 6.88 | 6.95 | 6.82 | 6.84 | 6.44 | qfq | 27,842,372 | 191,084,100 | 0.59% |
| 2025-05-06 | 6.79 | 6.82 | 6.78 | 6.80 | 6.40 | qfq | 24,921,177 | 169,382,158 | 0.29% |
| 2025-04-30 | 6.79 | 6.80 | 6.76 | 6.78 | 6.38 | qfq | 18,428,100 | 124,955,572 | 0.00% |
| 2025-04-29 | 6.83 | 6.85 | 6.77 | 6.78 | 6.38 | qfq | 23,315,795 | 158,593,805 | -1.17% |
| 2025-04-28 | 6.93 | 6.95 | 6.71 | 6.86 | 6.46 | qfq | 38,983,664 | 267,577,211 | -3.92% |
| 2025-04-25 | 7.06 | 7.15 | 7.05 | 7.14 | 6.72 | qfq | 23,730,890 | 168,798,870 | 1.42% |
| 2025-04-24 | 7.05 | 7.07 | 6.99 | 7.04 | 6.63 | qfq | 14,642,997 | 102,992,640 | -0.14% |
| 2025-04-23 | 7.12 | 7.13 | 7.04 | 7.05 | 6.64 | qfq | 17,404,000 | 122,997,062 | -0.70% |
| 2025-04-22 | 7.01 | 7.13 | 7.01 | 7.10 | 6.68 | qfq | 23,201,400 | 164,650,369 | 1.28% |
| 2025-04-21 | 7.01 | 7.09 | 6.99 | 7.01 | 6.60 | qfq | 16,683,219 | 117,500,171 | -0.28% |
| 2025-04-18 | 7.06 | 7.10 | 6.99 | 7.03 | 6.62 | qfq | 15,962,500 | 112,289,245 | -0.71% |
| 2025-04-17 | 6.97 | 7.10 | 6.96 | 7.08 | 6.67 | qfq | 26,827,437 | 189,197,194 | 0.85% |
| 2025-04-16 | 6.91 | 7.03 | 6.90 | 7.02 | 6.61 | qfq | 28,240,232 | 196,965,827 | 1.15% |
| 2025-04-15 | 6.87 | 6.95 | 6.81 | 6.94 | 6.53 | qfq | 23,182,358 | 159,463,110 | 1.02% |
| 2025-04-14 | 6.88 | 6.89 | 6.83 | 6.87 | 6.47 | qfq | 20,078,852 | 137,844,359 | 0.59% |
| 2025-04-11 | 6.77 | 6.88 | 6.73 | 6.83 | 6.43 | qfq | 25,565,717 | 174,450,713 | 0.29% |
| 2025-04-10 | 6.73 | 6.89 | 6.68 | 6.81 | 6.41 | qfq | 37,067,137 | 252,325,422 | 1.95% |
| 2025-04-09 | 6.54 | 6.69 | 6.41 | 6.68 | 6.29 | qfq | 37,962,599 | 249,402,027 | 0.91% |
| 2025-04-08 | 6.49 | 6.65 | 6.49 | 6.62 | 6.23 | qfq | 39,893,930 | 262,375,125 | 2.64% |
| 2025-04-07 | 6.83 | 6.86 | 6.33 | 6.45 | 6.07 | qfq | 62,406,397 | 411,444,338 | -8.25% |
| 2025-04-03 | 6.93 | 7.05 | 6.91 | 7.03 | 6.62 | qfq | 31,315,352 | 219,340,385 | 0.72% |
| 2025-04-02 | 6.94 | 6.99 | 6.92 | 6.98 | 6.57 | qfq | 22,771,890 | 158,421,971 | 0.58% |
| 2025-04-01 | 6.90 | 6.98 | 6.88 | 6.94 | 6.53 | qfq | 30,570,660 | 212,229,423 | 0.73% |
| 2025-03-31 | 6.91 | 6.97 | 6.85 | 6.89 | 6.49 | qfq | 32,004,542 | 220,964,062 | -0.58% |
| 2025-03-28 | 6.97 | 6.98 | 6.88 | 6.93 | 6.52 | qfq | 33,107,150 | 229,149,067 | -0.43% |
| 2025-03-27 | 7.02 | 7.02 | 6.95 | 6.96 | 6.55 | qfq | 35,635,950 | 248,785,912 | -0.85% |
| 2025-03-26 | 7.02 | 7.04 | 7.00 | 7.02 | 6.61 | qfq | 26,859,120 | 188,436,147 | -0.28% |
| 2025-03-25 | 7.01 | 7.10 | 7.01 | 7.04 | 6.63 | qfq | 29,287,342 | 206,051,539 | 0.14% |
| 2025-03-24 | 7.17 | 7.19 | 6.98 | 7.03 | 6.62 | qfq | 49,953,153 | 352,881,810 | -1.82% |
| 2025-03-21 | 7.21 | 7.35 | 7.14 | 7.16 | 6.74 | qfq | 60,271,308 | 436,005,875 | -1.24% |
| 2025-03-20 | 7.30 | 7.37 | 7.25 | 7.25 | 6.83 | qfq | 76,684,959 | 559,120,746 | -2.68% |
| 2025-03-19 | 7.43 | 7.47 | 7.41 | 7.45 | 7.01 | qfq | 18,449,220 | 137,382,338 | 0.27% |
| 2025-03-18 | 7.49 | 7.49 | 7.40 | 7.43 | 6.99 | qfq | 17,794,650 | 132,099,900 | -0.40% |
| 2025-03-17 | 7.46 | 7.52 | 7.40 | 7.46 | 7.02 | qfq | 24,800,330 | 185,011,977 | 0.54% |
| 2025-03-14 | 7.29 | 7.43 | 7.29 | 7.42 | 6.99 | qfq | 30,287,899 | 223,539,888 | 1.78% |
| 2025-03-13 | 7.32 | 7.32 | 7.24 | 7.29 | 6.86 | qfq | 19,880,200 | 144,595,910 | -0.55% |
| 2025-03-12 | 7.33 | 7.39 | 7.28 | 7.33 | 6.90 | qfq | 24,751,357 | 181,465,533 | -0.14% |
| 2025-03-11 | 7.25 | 7.34 | 7.23 | 7.34 | 6.91 | qfq | 19,570,584 | 142,858,987 | 0.41% |
| 2025-03-10 | 7.29 | 7.32 | 7.20 | 7.31 | 6.88 | qfq | 21,775,152 | 157,758,254 | 0.27% |
| 2025-03-07 | 7.32 | 7.36 | 7.28 | 7.29 | 6.86 | qfq | 17,761,520 | 129,940,562 | -0.68% |
| 2025-03-06 | 7.38 | 7.40 | 7.31 | 7.34 | 6.91 | qfq | 18,349,170 | 134,693,392 | -0.54% |
| 2025-03-05 | 7.33 | 7.41 | 7.27 | 7.38 | 6.95 | qfq | 19,700,680 | 144,675,171 | 0.54% |
| 2025-03-04 | 7.26 | 7.34 | 7.23 | 7.34 | 6.91 | qfq | 17,306,600 | 126,304,505 | 0.69% |
| 2025-03-03 | 7.21 | 7.33 | 7.21 | 7.29 | 6.86 | qfq | 24,755,291 | 180,543,949 | 0.83% |
| 2025-02-28 | 7.25 | 7.31 | 7.21 | 7.23 | 6.81 | qfq | 21,645,937 | 157,131,849 | -0.55% |
| 2025-02-27 | 7.26 | 7.31 | 7.20 | 7.27 | 6.84 | qfq | 19,884,127 | 144,342,217 | 0.14% |
| 2025-02-26 | 7.20 | 7.26 | 7.19 | 7.26 | 6.83 | qfq | 16,546,814 | 119,683,638 | 0.97% |
| 2025-02-25 | 7.27 | 7.28 | 7.18 | 7.19 | 6.77 | qfq | 21,596,439 | 155,876,985 | -1.64% |
| 2025-02-24 | 7.23 | 7.34 | 7.21 | 7.31 | 6.88 | qfq | 25,162,940 | 183,713,069 | 0.69% |
| 2025-02-21 | 7.24 | 7.30 | 7.18 | 7.26 | 6.83 | qfq | 28,864,909 | 208,903,424 | 0.55% |
| 2025-02-20 | 7.39 | 7.42 | 7.22 | 7.22 | 6.80 | qfq | 49,108,350 | 357,578,674 | -3.22% |
| 2025-02-19 | 7.42 | 7.50 | 7.41 | 7.46 | 7.02 | qfq | 19,696,296 | 146,913,569 | 0.54% |
| 2025-02-18 | 7.53 | 7.54 | 7.39 | 7.42 | 6.99 | qfq | 25,651,803 | 191,571,479 | -1.59% |
| 2025-02-17 | 7.56 | 7.58 | 7.48 | 7.54 | 7.10 | qfq | 21,387,900 | 160,992,327 | -0.13% |
| 2025-02-14 | 7.53 | 7.59 | 7.49 | 7.55 | 7.11 | qfq | 21,158,511 | 159,613,407 | 0.13% |
| 2025-02-13 | 7.55 | 7.63 | 7.50 | 7.54 | 7.10 | qfq | 28,130,252 | 212,495,927 | 0.94% |
| 2025-02-12 | 7.46 | 7.51 | 7.40 | 7.47 | 7.03 | qfq | 17,107,257 | 127,426,109 | -0.27% |
| 2025-02-11 | 7.54 | 7.55 | 7.44 | 7.49 | 7.05 | qfq | 18,327,081 | 137,125,201 | -0.66% |
| 2025-02-10 | 7.51 | 7.58 | 7.51 | 7.54 | 7.10 | qfq | 18,493,060 | 139,399,583 | 0.00% |
| 2025-02-07 | 7.44 | 7.54 | 7.41 | 7.54 | 7.10 | qfq | 25,516,040 | 191,168,117 | 1.21% |
| 2025-02-06 | 7.40 | 7.47 | 7.38 | 7.45 | 7.01 | qfq | 16,390,264 | 121,805,064 | 0.81% |
| 2025-02-05 | 7.58 | 7.59 | 7.36 | 7.39 | 6.96 | qfq | 20,298,930 | 150,540,700 | -1.86% |
| 2025-01-27 | 7.48 | 7.60 | 7.47 | 7.53 | 7.09 | qfq | 17,388,700 | 131,304,074 | 0.80% |
| 2025-01-24 | 7.43 | 7.47 | 7.38 | 7.47 | 7.03 | qfq | 12,953,759 | 96,416,353 | 0.81% |
| 2025-01-23 | 7.38 | 7.49 | 7.38 | 7.41 | 6.98 | qfq | 19,513,549 | 145,105,850 | 1.23% |
| 2025-01-22 | 7.45 | 7.46 | 7.28 | 7.32 | 6.89 | qfq | 20,401,646 | 149,820,931 | -1.88% |
| 2025-01-21 | 7.57 | 7.60 | 7.40 | 7.46 | 7.02 | qfq | 14,888,579 | 111,146,056 | -1.32% |
| 2025-01-20 | 7.52 | 7.60 | 7.52 | 7.56 | 7.12 | qfq | 14,269,917 | 107,889,535 | 0.80% |
| 2025-01-17 | 7.42 | 7.52 | 7.38 | 7.50 | 7.06 | qfq | 13,152,100 | 98,112,264 | 0.67% |
| 2025-01-16 | 7.48 | 7.56 | 7.41 | 7.45 | 7.01 | qfq | 14,879,757 | 111,369,478 | -0.40% |
| 2025-01-15 | 7.44 | 7.51 | 7.40 | 7.48 | 7.04 | qfq | 15,266,559 | 113,984,133 | 0.13% |
| 2025-01-14 | 7.30 | 7.48 | 7.26 | 7.47 | 7.03 | qfq | 26,958,400 | 199,579,793 | 3.46% |
| 2025-01-13 | 7.10 | 7.24 | 7.08 | 7.22 | 6.80 | qfq | 15,242,498 | 109,344,354 | 0.56% |
| 2025-01-10 | 7.24 | 7.27 | 7.18 | 7.18 | 6.76 | qfq | 13,154,180 | 94,982,843 | -0.97% |
| 2025-01-09 | 7.34 | 7.36 | 7.23 | 7.25 | 6.83 | qfq | 17,469,248 | 127,255,717 | -1.63% |
| 2025-01-08 | 7.39 | 7.42 | 7.23 | 7.37 | 6.94 | qfq | 18,909,779 | 138,790,549 | -0.41% |
| 2025-01-07 | 7.43 | 7.46 | 7.33 | 7.40 | 6.97 | qfq | 14,714,793 | 108,702,281 | -0.40% |
| 2025-01-06 | 7.33 | 7.50 | 7.28 | 7.43 | 6.99 | qfq | 19,638,438 | 145,593,829 | 1.23% |
| 2025-01-03 | 7.37 | 7.51 | 7.32 | 7.34 | 6.91 | qfq | 29,091,873 | 215,593,468 | 0.00% |
| 2025-01-02 | 7.53 | 7.59 | 7.27 | 7.34 | 6.91 | qfq | 33,125,988 | 246,222,453 | -2.39% |
| 2024-12-31 | 7.67 | 7.70 | 7.50 | 7.52 | 7.08 | qfq | 22,739,400 | 172,633,908 | -1.96% |
| 2024-12-30 | 7.75 | 7.81 | 7.63 | 7.67 | 7.22 | qfq | 25,652,459 | 198,083,189 | -1.29% |
| 2024-12-27 | 7.72 | 7.78 | 7.68 | 7.77 | 7.31 | qfq | 16,250,164 | 125,659,365 | 0.65% |
| 2024-12-26 | 7.76 | 7.77 | 7.70 | 7.72 | 7.27 | qfq | 13,586,055 | 104,976,202 | -0.52% |
| 2024-12-25 | 7.77 | 7.79 | 7.67 | 7.76 | 7.31 | qfq | 17,615,859 | 136,014,298 | -0.26% |
| 2024-12-24 | 7.58 | 7.78 | 7.57 | 7.78 | 7.32 | qfq | 28,189,175 | 217,126,680 | 2.91% |
| 2024-12-23 | 7.66 | 7.71 | 7.55 | 7.56 | 7.12 | qfq | 22,383,297 | 170,597,939 | -1.18% |
| 2024-12-20 | 7.65 | 7.74 | 7.62 | 7.65 | 7.20 | qfq | 22,078,207 | 169,576,170 | -0.26% |
| 2024-12-19 | 7.69 | 7.70 | 7.60 | 7.67 | 7.22 | qfq | 26,047,145 | 199,156,223 | -0.90% |
| 2024-12-18 | 7.77 | 7.81 | 7.71 | 7.74 | 7.29 | qfq | 18,098,140 | 140,507,165 | -0.13% |
| 2024-12-17 | 7.81 | 7.85 | 7.70 | 7.75 | 7.30 | qfq | 21,013,356 | 163,660,675 | -1.02% |
| 2024-12-16 | 7.93 | 7.98 | 7.79 | 7.83 | 7.37 | qfq | 24,702,578 | 194,136,366 | -1.39% |
| 2024-12-13 | 8.08 | 8.08 | 7.92 | 7.94 | 7.48 | qfq | 28,225,932 | 225,602,413 | -1.98% |
| 2024-12-12 | 8.05 | 8.11 | 7.97 | 8.10 | 7.63 | qfq | 24,538,084 | 197,637,511 | 1.00% |
| 2024-12-11 | 8.00 | 8.06 | 7.98 | 8.02 | 7.55 | qfq | 18,694,809 | 149,988,212 | 0.25% |
| 2024-12-10 | 8.16 | 8.24 | 7.98 | 8.00 | 7.53 | qfq | 36,862,460 | 298,840,120 | 0.38% |
| 2024-12-09 | 7.97 | 8.04 | 7.92 | 7.97 | 7.50 | qfq | 21,620,436 | 172,555,089 | -0.25% |
| 2024-12-06 | 7.82 | 8.01 | 7.81 | 7.99 | 7.52 | qfq | 26,444,494 | 209,994,926 | 2.04% |
| 2024-12-05 | 7.86 | 7.88 | 7.78 | 7.83 | 7.37 | qfq | 13,882,740 | 108,556,357 | -0.38% |
| 2024-12-04 | 7.98 | 7.98 | 7.83 | 7.86 | 7.40 | qfq | 20,750,325 | 163,837,274 | -1.75% |
| 2024-12-03 | 8.03 | 8.03 | 7.91 | 8.00 | 7.53 | qfq | 22,461,049 | 178,929,541 | 0.13% |
| 2024-12-02 | 7.92 | 8.02 | 7.90 | 7.99 | 7.52 | qfq | 24,472,977 | 194,977,790 | 0.88% |
| 2024-11-29 | 7.81 | 7.94 | 7.80 | 7.92 | 7.46 | qfq | 26,585,104 | 209,638,133 | 1.15% |
| 2024-11-28 | 7.97 | 7.98 | 7.82 | 7.83 | 7.37 | qfq | 25,159,866 | 198,490,226 | -0.76% |
| 2024-11-27 | 7.79 | 7.89 | 7.60 | 7.89 | 7.43 | qfq | 29,896,167 | 231,116,036 | 1.28% |
| 2024-11-26 | 7.75 | 7.89 | 7.70 | 7.79 | 7.33 | qfq | 29,181,981 | 228,003,263 | 0.39% |
| 2024-11-25 | 7.78 | 7.86 | 7.66 | 7.76 | 7.31 | qfq | 25,335,292 | 196,974,805 | -0.39% |
| 2024-11-22 | 8.04 | 8.11 | 7.79 | 7.79 | 7.33 | qfq | 36,408,849 | 289,071,596 | -3.35% |
| 2024-11-21 | 8.08 | 8.09 | 7.97 | 8.06 | 7.59 | qfq | 28,241,687 | 226,742,207 | -0.62% |
| 2024-11-20 | 8.20 | 8.21 | 8.03 | 8.11 | 7.64 | qfq | 39,102,832 | 316,591,644 | -1.10% |
| 2024-11-19 | 8.15 | 8.20 | 8.06 | 8.20 | 7.72 | qfq | 30,703,172 | 250,276,265 | 0.99% |
| 2024-11-18 | 8.24 | 8.29 | 8.10 | 8.12 | 7.64 | qfq | 30,678,000 | 251,840,880 | -0.98% |
| 2024-11-15 | 8.26 | 8.37 | 8.20 | 8.20 | 7.72 | qfq | 31,842,940 | 263,862,312 | -1.09% |
| 2024-11-14 | 8.58 | 8.59 | 8.24 | 8.29 | 7.80 | qfq | 43,608,546 | 365,832,298 | -3.27% |
| 2024-11-13 | 8.55 | 8.73 | 8.48 | 8.57 | 8.07 | qfq | 35,672,347 | 305,836,215 | -0.35% |
| 2024-11-12 | 8.52 | 8.77 | 8.51 | 8.60 | 8.10 | qfq | 56,993,958 | 492,323,176 | 1.06% |
| 2024-11-11 | 8.52 | 8.57 | 8.39 | 8.51 | 8.01 | qfq | 40,967,439 | 346,884,478 | -1.16% |
| 2024-11-08 | 8.83 | 8.90 | 8.51 | 8.61 | 8.11 | qfq | 52,503,746 | 453,365,636 | -1.26% |
| 2024-11-07 | 8.41 | 8.72 | 8.34 | 8.72 | 8.21 | qfq | 58,067,527 | 499,685,588 | 4.18% |
| 2024-11-06 | 8.43 | 8.54 | 8.32 | 8.37 | 7.88 | qfq | 46,410,940 | 390,776,905 | -0.59% |
| 2024-11-05 | 8.32 | 8.43 | 8.26 | 8.42 | 7.93 | qfq | 40,789,723 | 340,872,070 | 1.32% |
| 2024-11-04 | 8.28 | 8.38 | 8.22 | 8.31 | 7.82 | qfq | 32,691,136 | 270,889,804 | 0.36% |
| 2024-11-01 | 8.33 | 8.49 | 8.22 | 8.28 | 7.80 | qfq | 34,926,495 | 290,943,060 | -0.60% |
| 2024-10-31 | 8.35 | 8.38 | 8.18 | 8.33 | 7.84 | qfq | 39,941,295 | 330,703,661 | -0.95% |
| 2024-10-30 | 8.42 | 8.55 | 8.27 | 8.41 | 7.92 | qfq | 40,422,564 | 340,020,082 | 0.84% |
| 2024-10-29 | 8.52 | 8.54 | 8.30 | 8.34 | 7.85 | qfq | 30,013,034 | 251,878,172 | -1.88% |
| 2024-10-28 | 8.50 | 8.54 | 8.36 | 8.50 | 8.00 | qfq | 27,045,202 | 229,058,059 | -0.35% |
| 2024-10-25 | 8.40 | 8.63 | 8.40 | 8.53 | 8.03 | qfq | 27,525,139 | 235,062,046 | 1.55% |
| 2024-10-24 | 8.47 | 8.53 | 8.38 | 8.40 | 7.91 | qfq | 19,268,370 | 162,531,682 | -1.52% |
| 2024-10-23 | 8.47 | 8.58 | 8.43 | 8.53 | 8.03 | qfq | 25,278,082 | 215,162,698 | 1.07% |
| 2024-10-22 | 8.30 | 8.44 | 8.26 | 8.44 | 7.95 | qfq | 23,872,559 | 199,880,143 | 1.44% |
| 2024-10-21 | 8.34 | 8.40 | 8.17 | 8.32 | 7.83 | qfq | 38,602,450 | 319,914,574 | 0.00% |
| 2024-10-18 | 8.24 | 8.48 | 8.14 | 8.32 | 7.83 | qfq | 37,223,638 | 308,595,674 | 1.09% |
| 2024-10-17 | 8.38 | 8.45 | 8.22 | 8.23 | 7.75 | qfq | 24,522,296 | 204,352,858 | -1.32% |
| 2024-10-16 | 8.24 | 8.43 | 8.14 | 8.34 | 7.85 | qfq | 24,407,591 | 202,836,921 | 0.72% |
| 2024-10-15 | 8.65 | 8.67 | 8.27 | 8.28 | 7.80 | qfq | 38,990,901 | 328,547,509 | -3.50% |
| 2024-10-14 | 8.45 | 8.67 | 8.33 | 8.58 | 8.08 | qfq | 33,328,090 | 283,784,838 | 1.42% |
| 2024-10-11 | 8.60 | 8.69 | 8.40 | 8.46 | 7.96 | qfq | 31,949,866 | 272,494,428 | -1.05% |
| 2024-10-10 | 8.40 | 8.79 | 8.40 | 8.55 | 8.05 | qfq | 51,795,396 | 444,875,975 | 2.03% |
| 2024-10-09 | 8.99 | 8.99 | 8.33 | 8.38 | 7.89 | qfq | 64,711,316 | 558,784,409 | -8.32% |
| 2024-10-08 | 9.78 | 9.78 | 8.62 | 9.14 | 8.60 | qfq | 104,788,992 | 957,992,551 | 2.81% |
| 2024-09-30 | 8.70 | 8.96 | 8.47 | 8.89 | 8.37 | qfq | 73,091,119 | 637,845,955 | 7.76% |
| 2024-09-27 | 8.14 | 8.47 | 8.05 | 8.25 | 7.77 | qfq | 46,459,756 | 381,018,035 | 3.77% |
| 2024-09-26 | 7.68 | 7.95 | 7.65 | 7.95 | 7.48 | qfq | 35,739,212 | 278,225,973 | 3.79% |
| 2024-09-25 | 7.73 | 7.89 | 7.60 | 7.66 | 7.21 | qfq | 36,037,481 | 279,717,281 | -1.03% |
| 2024-09-24 | 7.61 | 7.75 | 7.56 | 7.74 | 7.29 | qfq | 34,454,438 | 264,490,741 | 1.98% |
| 2024-09-23 | 7.65 | 7.75 | 7.54 | 7.59 | 7.15 | qfq | 20,400,954 | 155,366,918 | -0.78% |
| 2024-09-20 | 7.48 | 7.68 | 7.38 | 7.65 | 7.20 | qfq | 30,622,309 | 232,712,209 | 2.27% |
| 2024-09-19 | 7.53 | 7.65 | 7.44 | 7.48 | 7.04 | qfq | 28,834,415 | 216,781,471 | -0.66% |
| 2024-09-18 | 7.24 | 7.54 | 7.21 | 7.53 | 7.09 | qfq | 29,524,826 | 218,938,024 | 4.01% |
| 2024-09-13 | 7.33 | 7.36 | 7.23 | 7.24 | 6.82 | qfq | 12,483,720 | 90,936,621 | -0.96% |
| 2024-09-12 | 7.38 | 7.48 | 7.25 | 7.31 | 6.88 | qfq | 18,661,400 | 136,736,204 | -1.22% |
| 2024-09-11 | 7.33 | 7.47 | 7.29 | 7.40 | 6.97 | qfq | 26,106,781 | 193,499,715 | 0.95% |
| 2024-09-10 | 7.34 | 7.36 | 7.24 | 7.33 | 6.90 | qfq | 20,060,200 | 146,376,943 | 0.00% |
| 2024-09-09 | 7.36 | 7.46 | 7.29 | 7.33 | 6.90 | qfq | 28,099,683 | 207,149,868 | -0.41% |
| 2024-09-06 | 7.58 | 7.60 | 7.33 | 7.36 | 6.93 | qfq | 24,683,800 | 183,999,123 | -2.65% |
| 2024-09-05 | 7.52 | 7.61 | 7.47 | 7.56 | 7.12 | qfq | 27,506,461 | 207,312,093 | 0.40% |
| 2024-09-04 | 7.50 | 7.65 | 7.46 | 7.53 | 7.09 | qfq | 31,828,242 | 240,482,924 | 0.27% |
| 2024-09-03 | 7.29 | 7.58 | 7.26 | 7.51 | 7.07 | qfq | 49,490,470 | 370,374,588 | 2.32% |
| 2024-09-02 | 7.12 | 7.41 | 7.11 | 7.34 | 6.91 | qfq | 79,268,685 | 579,191,126 | 4.56% |
| 2024-08-30 | 7.05 | 7.16 | 6.89 | 7.02 | 6.61 | qfq | 80,019,502 | 562,642,904 | 0.43% |
| 2024-08-29 | 6.65 | 6.99 | 6.58 | 6.99 | 6.58 | qfq | 53,687,672 | 366,295,128 | 10.08% |
| 2024-08-28 | 6.23 | 6.41 | 6.20 | 6.35 | 5.98 | qfq | 16,110,466 | 101,835,188 | 1.44% |
| 2024-08-27 | 6.27 | 6.35 | 6.22 | 6.26 | 5.89 | qfq | 11,667,300 | 72,974,926 | -1.73% |
| 2024-08-26 | 6.32 | 6.43 | 6.30 | 6.37 | 6.00 | qfq | 12,966,629 | 82,563,360 | 0.79% |
| 2024-08-23 | 6.26 | 6.36 | 6.26 | 6.32 | 5.95 | qfq | 12,029,753 | 75,927,045 | 0.96% |
| 2024-08-22 | 6.36 | 6.40 | 6.23 | 6.26 | 5.89 | qfq | 14,712,900 | 92,582,841 | -1.73% |
| 2024-08-21 | 6.29 | 6.42 | 6.27 | 6.37 | 6.00 | qfq | 15,065,299 | 96,068,197 | 0.79% |
| 2024-08-20 | 6.58 | 6.60 | 6.30 | 6.32 | 5.95 | qfq | 34,669,542 | 221,502,366 | -4.39% |
| 2024-08-19 | 6.63 | 6.72 | 6.59 | 6.61 | 6.22 | qfq | 13,472,400 | 89,439,663 | -0.15% |
| 2024-08-16 | 6.67 | 6.71 | 6.60 | 6.62 | 6.23 | qfq | 14,748,820 | 97,976,412 | -1.05% |
| 2024-08-15 | 6.69 | 6.77 | 6.57 | 6.69 | 6.30 | qfq | 25,231,642 | 168,210,569 | -0.30% |
| 2024-08-14 | 6.94 | 6.94 | 6.71 | 6.71 | 6.32 | qfq | 22,508,750 | 152,430,494 | -3.31% |
| 2024-08-13 | 6.99 | 7.01 | 6.86 | 6.94 | 6.53 | qfq | 12,358,100 | 85,535,093 | -0.72% |
| 2024-08-12 | 7.04 | 7.07 | 6.95 | 6.99 | 6.58 | qfq | 14,239,269 | 99,496,230 | -1.13% |
| 2024-08-09 | 7.21 | 7.26 | 7.07 | 7.07 | 6.66 | qfq | 15,986,889 | 113,884,180 | -1.67% |
| 2024-08-08 | 7.11 | 7.24 | 7.03 | 7.19 | 6.77 | qfq | 18,465,624 | 131,792,770 | 1.13% |
| 2024-08-07 | 7.17 | 7.19 | 7.05 | 7.11 | 6.69 | qfq | 17,611,799 | 125,223,184 | -1.39% |
| 2024-08-06 | 7.20 | 7.37 | 7.12 | 7.21 | 6.79 | qfq | 23,628,559 | 170,535,025 | 0.84% |
| 2024-08-05 | 7.11 | 7.38 | 7.09 | 7.15 | 6.73 | qfq | 24,802,491 | 179,037,343 | -0.14% |
| 2024-08-02 | 7.20 | 7.29 | 7.14 | 7.16 | 6.74 | qfq | 16,269,318 | 117,401,201 | -0.83% |
| 2024-08-01 | 7.38 | 7.38 | 7.18 | 7.22 | 6.80 | qfq | 19,948,087 | 144,519,416 | -2.17% |
| 2024-07-31 | 6.95 | 7.39 | 6.92 | 7.38 | 6.95 | qfq | 32,003,887 | 231,543,008 | 6.34% |
| 2024-07-30 | 6.90 | 7.01 | 6.85 | 6.94 | 6.53 | qfq | 12,993,233 | 90,175,731 | 0.43% |
| 2024-07-29 | 6.97 | 7.01 | 6.89 | 6.91 | 6.51 | qfq | 12,839,329 | 89,101,508 | -0.86% |
| 2024-07-26 | 6.97 | 7.06 | 6.93 | 6.97 | 6.56 | qfq | 12,619,770 | 88,057,229 | 0.29% |
| 2024-07-25 | 6.83 | 6.98 | 6.81 | 6.95 | 6.54 | qfq | 12,249,979 | 84,824,301 | 1.31% |
| 2024-07-24 | 6.94 | 6.99 | 6.85 | 6.86 | 6.46 | qfq | 13,678,309 | 94,347,560 | -1.44% |
| 2024-07-23 | 7.06 | 7.17 | 6.96 | 6.96 | 6.55 | qfq | 17,168,700 | 121,118,306 | -1.69% |
| 2024-07-22 | 7.15 | 7.18 | 7.03 | 7.08 | 6.67 | qfq | 13,842,000 | 98,184,178 | -0.98% |
| 2024-07-19 | 7.20 | 7.22 | 7.09 | 7.15 | 6.73 | qfq | 12,511,320 | 89,233,295 | -0.42% |
| 2024-07-18 | 7.09 | 7.19 | 7.06 | 7.18 | 6.76 | qfq | 14,051,671 | 100,255,078 | 0.42% |
| 2024-07-17 | 7.09 | 7.25 | 7.03 | 7.15 | 6.73 | qfq | 15,112,494 | 107,847,519 | 0.28% |
| 2024-07-16 | 7.12 | 7.22 | 7.06 | 7.13 | 6.71 | qfq | 15,361,603 | 109,603,735 | -0.56% |
| 2024-07-15 | 7.13 | 7.30 | 7.11 | 7.17 | 6.75 | qfq | 28,451,100 | 205,062,381 | 1.13% |
| 2024-07-12 | 7.15 | 7.15 | 7.04 | 7.09 | 6.67 | qfq | 13,357,596 | 94,722,597 | -0.98% |
| 2024-07-11 | 7.12 | 7.21 | 7.06 | 7.16 | 6.74 | qfq | 18,236,743 | 130,194,789 | 2.73% |
| 2024-07-10 | 7.03 | 7.15 | 6.96 | 6.97 | 6.56 | qfq | 12,140,496 | 85,554,451 | -1.13% |
| 2024-07-09 | 7.00 | 7.10 | 6.77 | 7.05 | 6.64 | qfq | 28,612,200 | 198,979,123 | 0.28% |
| 2024-07-08 | 7.23 | 7.23 | 6.98 | 7.03 | 6.62 | qfq | 22,422,476 | 158,264,733 | -2.90% |
| 2024-07-05 | 7.24 | 7.28 | 7.16 | 7.24 | 6.82 | qfq | 12,135,065 | 87,554,219 | 0.00% |
| 2024-07-04 | 7.40 | 7.46 | 7.21 | 7.24 | 6.82 | qfq | 20,972,299 | 153,090,379 | -2.16% |
| 2024-07-03 | 7.43 | 7.52 | 7.38 | 7.40 | 6.97 | qfq | 13,289,794 | 98,882,583 | -0.67% |
| 2024-07-02 | 7.66 | 7.69 | 7.42 | 7.45 | 7.01 | qfq | 21,401,273 | 160,644,303 | -2.87% |
| 2024-07-01 | 7.73 | 7.77 | 7.51 | 7.67 | 7.22 | qfq | 15,923,420 | 121,676,734 | -0.90% |
| 2024-06-28 | 7.62 | 7.86 | 7.53 | 7.74 | 7.29 | qfq | 23,557,518 | 182,253,077 | 1.04% |
| 2024-06-27 | 7.87 | 7.93 | 7.61 | 7.66 | 7.21 | qfq | 19,782,459 | 152,725,648 | -3.53% |
| 2024-06-26 | 7.76 | 7.95 | 7.68 | 7.94 | 7.48 | qfq | 18,068,967 | 141,277,462 | 1.79% |
| 2024-06-25 | 7.59 | 7.95 | 7.52 | 7.80 | 7.34 | qfq | 26,089,786 | 202,911,368 | 2.77% |
| 2024-06-24 | 7.55 | 7.66 | 7.49 | 7.59 | 7.15 | qfq | 19,864,684 | 150,564,620 | -0.26% |
| 2024-06-21 | 7.55 | 7.71 | 7.51 | 7.61 | 7.16 | qfq | 14,946,080 | 113,964,274 | -0.13% |
| 2024-06-20 | 7.74 | 7.84 | 7.55 | 7.62 | 7.17 | qfq | 21,658,646 | 166,066,645 | -2.43% |
| 2024-06-19 | 7.94 | 7.99 | 7.80 | 7.81 | 7.35 | qfq | 19,173,121 | 151,252,206 | -0.89% |
| 2024-06-18 | 7.92 | 8.16 | 7.86 | 7.88 | 7.42 | qfq | 28,362,264 | 226,508,155 | -0.63% |
| 2024-06-17 | 7.78 | 7.94 | 7.70 | 7.93 | 7.47 | qfq | 28,710,514 | 226,410,187 | 1.93% |
| 2024-06-14 | 7.89 | 7.91 | 7.59 | 7.78 | 7.32 | qfq | 38,806,511 | 300,291,437 | -1.77% |
| 2024-06-13 | 8.36 | 8.36 | 7.79 | 7.92 | 7.46 | qfq | 65,710,157 | 523,108,599 | -5.38% |
| 2024-06-12 | 8.55 | 8.57 | 8.32 | 8.37 | 7.88 | qfq | 19,047,956 | 160,414,140 | -1.76% |
| 2024-06-11 | 8.56 | 8.60 | 8.44 | 8.52 | 8.02 | qfq | 13,654,133 | 116,088,730 | -1.16% |
| 2024-06-07 | 8.68 | 8.78 | 8.53 | 8.62 | 8.12 | qfq | 15,869,157 | 136,557,210 | -1.60% |
| 2024-06-06 | 8.98 | 9.03 | 8.70 | 8.76 | 8.09 | qfq | 18,127,888 | 160,175,550 | -2.45% |
| 2024-06-05 | 9.20 | 9.21 | 8.96 | 8.98 | 8.29 | qfq | 18,564,410 | 168,529,238 | -2.07% |
| 2024-06-04 | 8.92 | 9.20 | 8.81 | 9.17 | 8.47 | qfq | 24,722,082 | 223,313,907 | 2.80% |
| 2024-06-03 | 8.83 | 8.99 | 8.80 | 8.92 | 8.24 | qfq | 17,724,718 | 157,798,885 | 0.45% |
| 2024-05-31 | 8.96 | 9.06 | 8.88 | 8.88 | 8.20 | qfq | 12,890,957 | 115,080,352 | -0.56% |
| 2024-05-30 | 9.03 | 9.08 | 8.91 | 8.93 | 8.24 | qfq | 17,967,325 | 161,381,271 | -1.98% |
| 2024-05-29 | 8.89 | 9.19 | 8.86 | 9.11 | 8.41 | qfq | 28,181,695 | 254,199,385 | 1.90% |
| 2024-05-28 | 9.21 | 9.23 | 8.91 | 8.94 | 8.25 | qfq | 37,919,271 | 341,945,360 | -3.25% |
| 2024-05-27 | 9.31 | 9.36 | 9.17 | 9.24 | 8.53 | qfq | 30,922,500 | 285,785,392 | -0.43% |
| 2024-05-24 | 9.35 | 9.53 | 9.25 | 9.28 | 8.57 | qfq | 36,138,219 | 339,388,870 | -0.64% |
| 2024-05-23 | 9.45 | 9.45 | 9.22 | 9.34 | 8.62 | qfq | 35,085,926 | 326,654,897 | -1.06% |
| 2024-05-22 | 9.34 | 9.51 | 9.29 | 9.44 | 8.72 | qfq | 46,088,668 | 434,229,040 | 0.75% |
| 2024-05-21 | 9.18 | 9.65 | 9.18 | 9.37 | 8.65 | qfq | 69,593,720 | 657,029,246 | 1.85% |
| 2024-05-20 | 9.35 | 9.35 | 9.02 | 9.20 | 8.49 | qfq | 83,408,400 | 762,665,543 | -0.43% |
| 2024-05-17 | 8.50 | 9.24 | 8.44 | 9.24 | 8.53 | qfq | 114,827,908 | 1,036,477,284 | 10.00% |
| 2024-05-16 | 8.22 | 8.47 | 8.22 | 8.40 | 7.76 | qfq | 35,044,863 | 293,984,164 | 2.56% |
| 2024-05-15 | 8.39 | 8.44 | 8.19 | 8.19 | 7.56 | qfq | 20,182,202 | 166,587,133 | -2.15% |
| 2024-05-14 | 8.11 | 8.45 | 8.08 | 8.37 | 7.73 | qfq | 42,402,397 | 352,601,523 | 3.33% |
| 2024-05-13 | 8.11 | 8.21 | 8.02 | 8.10 | 7.48 | qfq | 20,753,222 | 168,291,066 | -0.61% |
| 2024-05-10 | 8.18 | 8.21 | 8.12 | 8.15 | 7.52 | qfq | 19,043,493 | 155,452,694 | -0.24% |
| 2024-05-09 | 8.04 | 8.30 | 8.02 | 8.17 | 7.54 | qfq | 35,905,352 | 294,912,490 | 1.36% |
| 2024-05-08 | 8.18 | 8.23 | 8.05 | 8.06 | 7.44 | qfq | 28,853,894 | 233,755,328 | -1.47% |
| 2024-05-07 | 8.19 | 8.23 | 8.08 | 8.18 | 7.55 | qfq | 28,006,928 | 227,987,621 | 0.12% |
| 2024-05-06 | 7.91 | 8.20 | 7.91 | 8.17 | 7.54 | qfq | 39,659,203 | 321,645,039 | 4.08% |
| 2024-04-30 | 8.01 | 8.12 | 7.80 | 7.85 | 7.25 | qfq | 37,907,800 | 300,445,771 | -0.38% |
| 2024-04-29 | 7.58 | 7.93 | 7.58 | 7.88 | 7.27 | qfq | 34,153,216 | 266,447,760 | 3.28% |
| 2024-04-26 | 7.85 | 7.87 | 7.59 | 7.63 | 7.04 | qfq | 44,929,492 | 344,931,452 | -2.55% |
| 2024-04-25 | 7.40 | 7.85 | 7.37 | 7.83 | 7.23 | qfq | 53,962,657 | 415,863,589 | 5.95% |
| 2024-04-24 | 7.19 | 7.39 | 7.14 | 7.39 | 6.82 | qfq | 22,002,487 | 160,558,330 | 2.64% |
| 2024-04-23 | 7.15 | 7.24 | 7.11 | 7.20 | 6.65 | qfq | 18,338,024 | 131,740,204 | 0.70% |
| 2024-04-22 | 7.08 | 7.24 | 7.04 | 7.15 | 6.60 | qfq | 19,014,954 | 136,254,223 | 0.70% |
| 2024-04-19 | 7.07 | 7.25 | 7.07 | 7.10 | 6.55 | qfq | 16,215,410 | 115,837,258 | -0.42% |
| 2024-04-18 | 6.97 | 7.17 | 6.93 | 7.13 | 6.58 | qfq | 20,731,786 | 146,962,990 | 2.00% |
| 2024-04-17 | 6.79 | 6.99 | 6.79 | 6.99 | 6.45 | qfq | 23,019,119 | 158,630,744 | 3.86% |
| 2024-04-16 | 6.96 | 7.02 | 6.70 | 6.73 | 6.21 | qfq | 23,718,482 | 162,429,815 | -3.86% |
| 2024-04-15 | 7.02 | 7.12 | 6.87 | 7.00 | 6.46 | qfq | 23,542,508 | 164,998,079 | -0.28% |
| 2024-04-12 | 7.12 | 7.17 | 7.01 | 7.02 | 6.48 | qfq | 14,891,609 | 105,123,790 | -1.40% |
| 2024-04-11 | 7.09 | 7.23 | 7.06 | 7.12 | 6.57 | qfq | 13,414,142 | 95,965,336 | -0.42% |
| 2024-04-10 | 7.19 | 7.22 | 7.06 | 7.15 | 6.60 | qfq | 14,839,690 | 105,725,805 | -0.83% |
| 2024-04-09 | 7.14 | 7.25 | 7.10 | 7.21 | 6.66 | qfq | 11,581,074 | 83,246,480 | 1.12% |
| 2024-04-08 | 7.30 | 7.30 | 7.10 | 7.13 | 6.58 | qfq | 19,900,262 | 142,906,674 | -2.46% |
| 2024-04-03 | 7.47 | 7.57 | 7.29 | 7.31 | 6.75 | qfq | 25,674,594 | 189,507,029 | -3.56% |
| 2024-04-02 | 7.51 | 7.68 | 7.48 | 7.58 | 7.00 | qfq | 20,145,240 | 152,689,924 | -0.26% |
| 2024-04-01 | 7.30 | 7.60 | 7.28 | 7.60 | 7.02 | qfq | 25,583,084 | 191,183,665 | 4.11% |
| 2024-03-29 | 7.18 | 7.33 | 7.06 | 7.30 | 6.74 | qfq | 21,321,398 | 153,524,559 | 1.67% |
| 2024-03-28 | 7.16 | 7.32 | 7.12 | 7.18 | 6.63 | qfq | 24,084,291 | 173,575,645 | 0.28% |
| 2024-03-27 | 7.36 | 7.38 | 7.15 | 7.16 | 6.61 | qfq | 19,985,511 | 144,488,008 | -2.85% |
| 2024-03-26 | 7.31 | 7.41 | 7.27 | 7.37 | 6.80 | qfq | 14,651,668 | 107,648,515 | 0.55% |
| 2024-03-25 | 7.36 | 7.50 | 7.28 | 7.33 | 6.77 | qfq | 19,829,761 | 146,502,983 | -0.95% |
| 2024-03-22 | 7.66 | 7.66 | 7.39 | 7.40 | 6.83 | qfq | 29,532,951 | 220,929,203 | -3.90% |
| 2024-03-21 | 7.80 | 7.86 | 7.63 | 7.70 | 7.11 | qfq | 25,083,895 | 193,361,311 | -1.03% |
| 2024-03-20 | 7.43 | 7.84 | 7.43 | 7.78 | 7.18 | qfq | 45,471,342 | 348,896,551 | 4.15% |
| 2024-03-19 | 7.55 | 7.65 | 7.46 | 7.47 | 6.90 | qfq | 21,079,965 | 158,774,473 | -1.32% |
| 2024-03-18 | 7.52 | 7.65 | 7.48 | 7.57 | 6.99 | qfq | 28,141,933 | 213,024,395 | 0.93% |
| 2024-03-15 | 7.33 | 7.53 | 7.31 | 7.50 | 6.92 | qfq | 24,280,763 | 180,248,047 | 2.04% |
| 2024-03-14 | 7.44 | 7.49 | 7.30 | 7.35 | 6.79 | qfq | 28,055,637 | 207,542,747 | -2.00% |
| 2024-03-13 | 7.34 | 7.60 | 7.30 | 7.50 | 6.92 | qfq | 49,313,105 | 367,293,322 | 2.18% |
| 2024-03-12 | 7.13 | 7.43 | 7.07 | 7.34 | 6.78 | qfq | 45,940,403 | 334,178,698 | 3.38% |
| 2024-03-11 | 6.87 | 7.10 | 6.87 | 7.10 | 6.55 | qfq | 28,293,669 | 198,726,309 | 2.31% |
| 2024-03-08 | 6.91 | 6.97 | 6.81 | 6.94 | 6.41 | qfq | 18,130,970 | 124,886,912 | 0.58% |
| 2024-03-07 | 7.03 | 7.10 | 6.90 | 6.90 | 6.37 | qfq | 20,376,006 | 142,444,309 | -1.43% |
| 2024-03-06 | 7.00 | 7.09 | 6.91 | 7.00 | 6.46 | qfq | 18,629,181 | 130,324,884 | -0.43% |
| 2024-03-05 | 7.11 | 7.14 | 7.00 | 7.03 | 6.49 | qfq | 24,203,880 | 170,536,451 | -2.09% |
| 2024-03-04 | 7.21 | 7.26 | 7.13 | 7.18 | 6.63 | qfq | 19,285,790 | 138,663,428 | -0.28% |
| 2024-03-01 | 7.17 | 7.26 | 7.13 | 7.20 | 6.65 | qfq | 18,963,299 | 136,037,729 | -0.14% |
| 2024-02-29 | 7.00 | 7.21 | 6.94 | 7.21 | 6.66 | qfq | 30,503,960 | 217,647,075 | 2.85% |
| 2024-02-28 | 7.23 | 7.38 | 7.01 | 7.01 | 6.47 | qfq | 38,743,669 | 280,066,698 | -3.18% |
| 2024-02-27 | 7.16 | 7.25 | 7.11 | 7.24 | 6.68 | qfq | 33,628,900 | 241,785,474 | 1.12% |
| 2024-02-26 | 7.33 | 7.35 | 7.09 | 7.16 | 6.61 | qfq | 38,962,877 | 280,107,194 | -0.97% |
| 2024-02-23 | 7.10 | 7.23 | 7.00 | 7.23 | 6.67 | qfq | 37,878,820 | 269,883,816 | 1.97% |
| 2024-02-22 | 7.04 | 7.12 | 6.99 | 7.09 | 6.55 | qfq | 19,918,384 | 140,516,946 | 0.42% |
| 2024-02-21 | 7.08 | 7.22 | 7.01 | 7.06 | 6.52 | qfq | 40,090,305 | 285,543,810 | -0.84% |
| 2024-02-20 | 6.96 | 7.15 | 6.91 | 7.12 | 6.57 | qfq | 39,160,816 | 276,282,383 | 2.45% |
| 2024-02-19 | 7.00 | 7.05 | 6.86 | 6.95 | 6.42 | qfq | 41,446,259 | 288,168,144 | 1.02% |
| 2024-02-08 | 6.98 | 7.19 | 6.81 | 6.88 | 6.35 | qfq | 56,748,719 | 397,343,807 | -1.15% |
| 2024-02-07 | 6.51 | 7.00 | 6.48 | 6.96 | 6.43 | qfq | 69,996,903 | 477,980,906 | 7.74% |
| 2024-02-06 | 5.82 | 6.46 | 5.80 | 6.46 | 5.96 | qfq | 50,723,397 | 315,034,574 | 10.05% |
| 2024-02-05 | 6.04 | 6.10 | 5.66 | 5.87 | 5.42 | qfq | 44,417,326 | 261,611,676 | -3.77% |
| 2024-02-02 | 6.27 | 6.29 | 5.90 | 6.10 | 5.63 | qfq | 41,275,410 | 252,881,773 | -2.09% |
| 2024-02-01 | 6.22 | 6.37 | 6.16 | 6.23 | 5.75 | qfq | 27,805,631 | 174,011,555 | -0.16% |
| 2024-01-31 | 6.41 | 6.49 | 6.22 | 6.24 | 5.76 | qfq | 31,582,617 | 200,181,513 | -2.50% |
| 2024-01-30 | 6.61 | 6.64 | 6.39 | 6.40 | 5.91 | qfq | 22,065,568 | 144,318,659 | -3.61% |
| 2024-01-29 | 6.78 | 6.83 | 6.61 | 6.64 | 6.13 | qfq | 22,880,143 | 153,278,986 | -1.78% |
| 2024-01-26 | 6.79 | 6.85 | 6.72 | 6.76 | 6.24 | qfq | 22,426,215 | 152,069,315 | -0.73% |
| 2024-01-25 | 6.62 | 6.82 | 6.60 | 6.81 | 6.29 | qfq | 30,210,350 | 203,420,285 | 2.56% |
| 2024-01-24 | 6.56 | 6.64 | 6.39 | 6.64 | 6.13 | qfq | 33,715,097 | 220,789,796 | 1.84% |
| 2024-01-23 | 6.37 | 6.55 | 6.28 | 6.52 | 6.02 | qfq | 31,736,974 | 204,851,987 | 2.35% |
| 2024-01-22 | 6.67 | 6.69 | 6.32 | 6.37 | 5.88 | qfq | 32,435,057 | 211,300,571 | -5.21% |
| 2024-01-19 | 6.78 | 6.81 | 6.69 | 6.72 | 6.20 | qfq | 25,143,428 | 169,537,523 | -0.88% |
| 2024-01-18 | 6.76 | 6.79 | 6.56 | 6.78 | 6.26 | qfq | 38,399,414 | 256,761,137 | -0.29% |
| 2024-01-17 | 6.92 | 7.00 | 6.80 | 6.80 | 6.28 | qfq | 28,741,570 | 198,307,308 | -2.16% |
| 2024-01-16 | 6.95 | 6.97 | 6.83 | 6.95 | 6.42 | qfq | 24,765,274 | 170,734,172 | 0.00% |
| 2024-01-15 | 7.00 | 7.05 | 6.94 | 6.95 | 6.42 | qfq | 20,811,874 | 145,477,289 | -0.86% |
| 2024-01-12 | 6.96 | 7.09 | 6.93 | 7.01 | 6.47 | qfq | 34,239,985 | 240,575,630 | 0.29% |
| 2024-01-11 | 6.87 | 7.01 | 6.84 | 6.99 | 6.45 | qfq | 36,622,356 | 254,752,362 | 1.60% |
| 2024-01-10 | 6.86 | 6.95 | 6.76 | 6.88 | 6.35 | qfq | 29,997,443 | 206,540,821 | 0.00% |
| 2024-01-09 | 6.76 | 6.92 | 6.72 | 6.88 | 6.35 | qfq | 42,236,987 | 289,192,443 | 2.08% |
| 2024-01-08 | 6.94 | 6.96 | 6.74 | 6.74 | 6.22 | qfq | 32,847,200 | 223,927,731 | -2.88% |
| 2024-01-05 | 6.94 | 7.07 | 6.92 | 6.94 | 6.41 | qfq | 29,192,436 | 204,333,583 | -0.57% |
| 2024-01-04 | 7.05 | 7.07 | 6.92 | 6.98 | 6.44 | qfq | 36,400,897 | 253,965,377 | -1.41% |
| 2024-01-03 | 7.27 | 7.28 | 7.06 | 7.08 | 6.54 | qfq | 58,373,015 | 416,015,653 | -3.01% |
| 2024-01-02 | 7.46 | 7.47 | 7.30 | 7.30 | 6.74 | qfq | 24,917,343 | 183,511,447 | -2.14% |
| 2023-12-29 | 7.51 | 7.56 | 7.42 | 7.46 | 6.89 | qfq | 26,626,291 | 198,960,799 | -0.80% |
| 2023-12-28 | 7.31 | 7.55 | 7.25 | 7.52 | 6.94 | qfq | 37,375,356 | 277,244,365 | 2.73% |
| 2023-12-27 | 7.30 | 7.33 | 7.18 | 7.32 | 6.76 | qfq | 22,202,504 | 161,355,078 | 0.27% |
| 2023-12-26 | 7.42 | 7.48 | 7.29 | 7.30 | 6.74 | qfq | 17,389,216 | 127,979,485 | -2.01% |
| 2023-12-25 | 7.42 | 7.49 | 7.36 | 7.45 | 6.88 | qfq | 16,529,261 | 122,680,838 | -0.27% |
| 2023-12-22 | 7.57 | 7.57 | 7.30 | 7.47 | 6.90 | qfq | 43,387,885 | 321,497,543 | -1.32% |
| 2023-12-21 | 7.53 | 7.65 | 7.51 | 7.57 | 6.99 | qfq | 28,366,591 | 214,999,891 | -0.39% |
| 2023-12-20 | 7.80 | 7.87 | 7.59 | 7.60 | 7.02 | qfq | 27,067,016 | 207,894,699 | -2.31% |
| 2023-12-19 | 7.90 | 7.91 | 7.67 | 7.78 | 7.18 | qfq | 30,162,697 | 234,208,887 | -1.52% |
| 2023-12-18 | 8.01 | 8.04 | 7.87 | 7.90 | 7.29 | qfq | 18,083,815 | 143,662,545 | -1.86% |
| 2023-12-15 | 8.11 | 8.17 | 8.01 | 8.05 | 7.43 | qfq | 15,561,241 | 125,799,024 | -0.62% |
| 2023-12-14 | 8.08 | 8.24 | 8.08 | 8.10 | 7.48 | qfq | 15,217,576 | 123,908,620 | 0.62% |
| 2023-12-13 | 8.21 | 8.22 | 8.04 | 8.05 | 7.43 | qfq | 22,290,884 | 181,088,928 | -2.42% |
| 2023-12-12 | 8.30 | 8.34 | 8.19 | 8.25 | 7.62 | qfq | 17,965,106 | 148,162,605 | -0.96% |
| 2023-12-11 | 8.29 | 8.40 | 8.12 | 8.33 | 7.69 | qfq | 23,647,933 | 195,339,766 | 0.00% |
| 2023-12-08 | 8.21 | 8.44 | 8.20 | 8.33 | 7.69 | qfq | 35,055,516 | 292,490,660 | 1.09% |
| 2023-12-07 | 8.31 | 8.35 | 8.22 | 8.24 | 7.61 | qfq | 17,350,440 | 143,198,128 | -1.32% |
| 2023-12-06 | 8.16 | 8.46 | 8.13 | 8.35 | 7.71 | qfq | 27,677,097 | 230,563,811 | 2.08% |
| 2023-12-05 | 8.35 | 8.40 | 8.18 | 8.18 | 7.55 | qfq | 22,870,138 | 189,572,718 | -2.62% |
| 2023-12-04 | 8.60 | 8.63 | 8.38 | 8.40 | 7.76 | qfq | 28,463,964 | 241,144,184 | -2.33% |
| 2023-12-01 | 8.61 | 8.62 | 8.48 | 8.60 | 7.94 | qfq | 16,489,717 | 140,867,167 | 0.12% |
| 2023-11-30 | 8.63 | 8.69 | 8.56 | 8.59 | 7.93 | qfq | 15,551,068 | 134,015,928 | -1.04% |
| 2023-11-29 | 8.82 | 8.86 | 8.65 | 8.68 | 8.01 | qfq | 15,143,209 | 132,001,617 | -1.70% |
| 2023-11-28 | 8.75 | 8.85 | 8.66 | 8.83 | 8.15 | qfq | 14,751,059 | 129,240,709 | 0.57% |
| 2023-11-27 | 8.79 | 8.80 | 8.62 | 8.78 | 8.11 | qfq | 21,467,858 | 187,147,844 | -0.68% |
| 2023-11-24 | 8.89 | 8.89 | 8.78 | 8.84 | 8.16 | qfq | 15,254,729 | 134,642,241 | -0.79% |
| 2023-11-23 | 8.85 | 8.94 | 8.82 | 8.91 | 8.23 | qfq | 18,568,412 | 164,903,465 | 0.34% |
| 2023-11-22 | 8.98 | 8.99 | 8.87 | 8.88 | 8.20 | qfq | 20,458,385 | 182,505,071 | -1.44% |
| 2023-11-21 | 9.12 | 9.14 | 8.98 | 9.01 | 8.32 | qfq | 23,975,401 | 217,287,883 | -1.10% |
| 2023-11-20 | 9.04 | 9.11 | 8.96 | 9.11 | 8.41 | qfq | 17,795,799 | 161,072,519 | 1.22% |
| 2023-11-17 | 8.98 | 9.04 | 8.95 | 9.00 | 8.31 | qfq | 12,023,765 | 108,025,300 | -0.22% |
| 2023-11-16 | 9.10 | 9.15 | 9.00 | 9.02 | 8.33 | qfq | 16,512,201 | 149,476,379 | -1.20% |
| 2023-11-15 | 9.17 | 9.22 | 9.10 | 9.13 | 8.43 | qfq | 21,198,905 | 193,937,677 | 0.11% |
| 2023-11-14 | 9.18 | 9.27 | 9.05 | 9.12 | 8.42 | qfq | 21,927,381 | 199,859,767 | -0.76% |
| 2023-11-13 | 9.15 | 9.22 | 9.10 | 9.19 | 8.48 | qfq | 12,534,319 | 114,786,216 | 0.00% |
| 2023-11-10 | 9.29 | 9.29 | 9.14 | 9.19 | 8.48 | qfq | 13,918,598 | 127,777,893 | -0.86% |
| 2023-11-09 | 9.24 | 9.33 | 9.20 | 9.27 | 8.56 | qfq | 12,206,443 | 113,279,058 | -0.11% |
| 2023-11-08 | 9.28 | 9.31 | 9.19 | 9.28 | 8.57 | qfq | 15,031,481 | 138,896,144 | 0.11% |
| 2023-11-07 | 9.39 | 9.39 | 9.26 | 9.27 | 8.56 | qfq | 17,912,671 | 166,507,323 | -1.17% |
| 2023-11-06 | 9.31 | 9.43 | 9.25 | 9.38 | 8.66 | qfq | 15,725,213 | 147,136,274 | 1.52% |
| 2023-11-03 | 9.06 | 9.25 | 9.05 | 9.24 | 8.53 | qfq | 14,067,345 | 129,246,540 | 2.10% |
| 2023-11-02 | 9.14 | 9.19 | 9.03 | 9.05 | 8.36 | qfq | 10,525,400 | 95,545,612 | -0.98% |
| 2023-11-01 | 9.12 | 9.17 | 9.08 | 9.14 | 8.44 | qfq | 11,179,393 | 102,009,558 | 0.33% |
| 2023-10-31 | 9.33 | 9.34 | 9.05 | 9.11 | 8.41 | qfq | 21,188,166 | 193,164,933 | -1.51% |
| 2023-10-30 | 9.24 | 9.34 | 9.23 | 9.25 | 8.54 | qfq | 13,335,930 | 123,723,914 | 0.33% |
| 2023-10-27 | 8.93 | 9.27 | 8.92 | 9.22 | 8.51 | qfq | 18,615,534 | 170,537,906 | 2.56% |
| 2023-10-26 | 8.93 | 9.00 | 8.77 | 8.99 | 8.30 | qfq | 14,941,410 | 132,662,723 | 0.00% |
| 2023-10-25 | 9.07 | 9.18 | 8.95 | 8.99 | 8.30 | qfq | 25,401,898 | 229,953,124 | -0.33% |
| 2023-10-24 | 9.09 | 9.17 | 8.95 | 9.02 | 8.33 | qfq | 23,902,801 | 216,383,050 | -0.33% |
| 2023-10-23 | 9.10 | 9.20 | 9.02 | 9.05 | 8.36 | qfq | 15,325,233 | 139,271,238 | -1.31% |
| 2023-10-20 | 9.52 | 9.52 | 8.89 | 9.17 | 8.47 | qfq | 30,228,265 | 277,190,888 | -3.78% |
| 2023-10-19 | 9.55 | 9.63 | 9.46 | 9.53 | 8.80 | qfq | 11,105,600 | 105,976,799 | -0.73% |
| 2023-10-18 | 9.68 | 9.69 | 9.47 | 9.60 | 8.86 | qfq | 15,323,750 | 146,831,370 | -0.83% |
| 2023-10-17 | 9.75 | 9.79 | 9.62 | 9.68 | 8.94 | qfq | 12,372,100 | 119,675,315 | -0.72% |
| 2023-10-16 | 9.80 | 9.90 | 9.70 | 9.75 | 9.00 | qfq | 14,441,441 | 141,498,252 | -0.71% |
| 2023-10-13 | 9.87 | 9.88 | 9.79 | 9.82 | 9.07 | qfq | 9,339,486 | 91,719,168 | -1.21% |
| 2023-10-12 | 9.98 | 9.99 | 9.84 | 9.94 | 9.18 | qfq | 10,958,549 | 108,595,646 | 0.40% |
| 2023-10-11 | 9.82 | 9.94 | 9.79 | 9.90 | 9.14 | qfq | 16,641,512 | 164,609,631 | 1.02% |
| 2023-10-10 | 10.07 | 10.09 | 9.75 | 9.80 | 9.05 | qfq | 20,896,950 | 206,247,996 | -2.29% |
| 2023-10-09 | 9.85 | 10.08 | 9.76 | 10.03 | 9.26 | qfq | 23,732,573 | 236,356,381 | 1.72% |
| 2023-09-28 | 9.85 | 9.89 | 9.74 | 9.86 | 9.10 | qfq | 16,469,299 | 161,668,887 | 1.34% |
| 2023-09-27 | 9.66 | 9.85 | 9.62 | 9.73 | 8.98 | qfq | 19,063,420 | 185,801,557 | 0.72% |
| 2023-09-26 | 9.69 | 9.75 | 9.60 | 9.66 | 8.92 | qfq | 14,154,165 | 136,888,762 | -0.31% |
| 2023-09-25 | 9.87 | 9.87 | 9.68 | 9.69 | 8.95 | qfq | 24,729,333 | 240,761,213 | -2.02% |
| 2023-09-22 | 9.86 | 10.01 | 9.82 | 9.89 | 9.13 | qfq | 27,800,249 | 274,850,580 | 0.20% |
| 2023-09-21 | 10.14 | 10.14 | 9.79 | 9.87 | 9.11 | qfq | 34,894,820 | 344,563,063 | -2.57% |
| 2023-09-20 | 10.37 | 10.42 | 10.11 | 10.13 | 9.35 | qfq | 20,766,787 | 211,863,804 | -2.78% |
| 2023-09-19 | 10.49 | 10.55 | 10.30 | 10.42 | 9.62 | qfq | 13,852,301 | 143,636,617 | -0.67% |
| 2023-09-18 | 10.31 | 10.57 | 10.31 | 10.49 | 9.68 | qfq | 10,672,000 | 111,794,974 | 0.96% |
| 2023-09-15 | 10.49 | 10.54 | 10.31 | 10.39 | 9.59 | qfq | 18,884,058 | 196,498,148 | -0.86% |
| 2023-09-14 | 10.52 | 10.58 | 10.41 | 10.48 | 9.68 | qfq | 11,841,417 | 124,052,245 | -0.85% |
| 2023-09-13 | 10.71 | 10.76 | 10.50 | 10.57 | 9.76 | qfq | 13,072,727 | 138,371,842 | -1.31% |
| 2023-09-12 | 10.81 | 11.02 | 10.69 | 10.71 | 9.89 | qfq | 18,526,996 | 200,288,647 | -1.47% |
| 2023-09-11 | 10.64 | 10.97 | 10.62 | 10.87 | 10.04 | qfq | 26,190,593 | 284,143,949 | 2.16% |
| 2023-09-08 | 10.58 | 10.69 | 10.47 | 10.64 | 9.82 | qfq | 15,079,434 | 159,459,520 | 0.57% |
| 2023-09-07 | 10.74 | 10.88 | 10.55 | 10.58 | 9.77 | qfq | 20,832,459 | 222,434,906 | -1.58% |
| 2023-09-06 | 10.86 | 10.87 | 10.57 | 10.75 | 9.92 | qfq | 33,448,996 | 358,180,412 | -1.01% |
| 2023-09-05 | 10.50 | 11.08 | 10.40 | 10.86 | 10.03 | qfq | 83,759,629 | 910,806,705 | 2.94% |
| 2023-09-04 | 9.93 | 10.56 | 9.90 | 10.55 | 9.74 | qfq | 40,140,040 | 413,446,001 | 6.78% |
| 2023-09-01 | 9.86 | 9.94 | 9.85 | 9.88 | 9.12 | qfq | 12,563,468 | 124,224,394 | 0.30% |
| 2023-08-31 | 9.85 | 9.91 | 9.80 | 9.85 | 9.09 | qfq | 10,935,528 | 107,812,747 | -0.20% |
| 2023-08-30 | 9.81 | 9.96 | 9.81 | 9.87 | 9.11 | qfq | 14,132,871 | 139,548,658 | 0.41% |
| 2023-08-29 | 9.67 | 9.87 | 9.63 | 9.83 | 9.08 | qfq | 21,945,561 | 214,431,783 | 1.65% |
| 2023-08-28 | 10.05 | 10.11 | 9.60 | 9.67 | 8.93 | qfq | 25,224,201 | 247,445,872 | 0.42% |
| 2023-08-25 | 9.65 | 9.82 | 9.58 | 9.63 | 8.89 | qfq | 14,413,900 | 139,559,863 | -0.72% |
| 2023-08-24 | 9.73 | 9.86 | 9.69 | 9.70 | 8.96 | qfq | 15,109,333 | 147,382,767 | -0.10% |
| 2023-08-23 | 9.86 | 10.02 | 9.70 | 9.71 | 8.96 | qfq | 14,591,502 | 143,241,128 | -1.62% |
| 2023-08-22 | 9.85 | 9.90 | 9.68 | 9.87 | 9.11 | qfq | 16,580,400 | 162,223,403 | 0.30% |
| 2023-08-21 | 10.15 | 10.18 | 9.83 | 9.84 | 9.08 | qfq | 25,223,042 | 250,921,494 | -2.57% |
| 2023-08-18 | 10.30 | 10.40 | 10.09 | 10.10 | 9.32 | qfq | 15,371,084 | 157,282,847 | -2.32% |
| 2023-08-17 | 10.26 | 10.38 | 10.10 | 10.34 | 9.55 | qfq | 16,508,830 | 168,795,352 | 0.68% |
| 2023-08-16 | 10.32 | 10.39 | 10.26 | 10.27 | 9.48 | qfq | 10,973,061 | 113,188,753 | -1.06% |
| 2023-08-15 | 10.45 | 10.52 | 10.28 | 10.38 | 9.58 | qfq | 13,283,512 | 138,018,989 | -0.10% |
| 2023-08-14 | 10.40 | 10.48 | 10.33 | 10.39 | 9.59 | qfq | 16,026,928 | 166,590,416 | -0.95% |
| 2023-08-11 | 10.73 | 10.80 | 10.48 | 10.49 | 9.68 | qfq | 15,963,753 | 168,900,070 | -2.42% |
| 2023-08-10 | 10.64 | 10.78 | 10.61 | 10.75 | 9.92 | qfq | 17,149,008 | 183,853,843 | 1.42% |
| 2023-08-09 | 10.80 | 10.83 | 10.55 | 10.60 | 9.79 | qfq | 34,416,303 | 367,456,952 | -2.75% |
| 2023-08-08 | 10.86 | 10.92 | 10.75 | 10.90 | 10.06 | qfq | 16,341,160 | 177,284,787 | 0.37% |
| 2023-08-07 | 10.81 | 10.93 | 10.69 | 10.86 | 10.03 | qfq | 23,029,551 | 249,635,307 | 0.46% |
| 2023-08-04 | 10.88 | 10.97 | 10.76 | 10.81 | 9.98 | qfq | 28,077,235 | 305,148,435 | -0.92% |
| 2023-08-03 | 10.54 | 10.96 | 10.45 | 10.91 | 10.07 | qfq | 39,791,469 | 427,080,337 | 3.51% |
| 2023-08-02 | 10.59 | 10.69 | 10.45 | 10.54 | 9.73 | qfq | 24,709,283 | 260,707,700 | -0.94% |
| 2023-08-01 | 10.33 | 10.88 | 10.33 | 10.64 | 9.82 | qfq | 53,823,552 | 573,833,188 | 2.41% |
| 2023-07-31 | 10.20 | 10.41 | 10.18 | 10.39 | 9.59 | qfq | 26,375,915 | 272,579,153 | 2.16% |
| 2023-07-28 | 10.02 | 10.20 | 9.98 | 10.17 | 9.39 | qfq | 22,003,074 | 222,715,953 | 1.09% |
| 2023-07-27 | 9.98 | 10.16 | 9.96 | 10.06 | 9.29 | qfq | 24,449,800 | 246,421,834 | 1.11% |
| 2023-07-26 | 10.01 | 10.06 | 9.91 | 9.95 | 9.19 | qfq | 15,289,311 | 152,207,100 | -0.50% |
| 2023-07-25 | 9.77 | 10.08 | 9.77 | 10.00 | 9.23 | qfq | 40,975,811 | 406,757,033 | 3.09% |
| 2023-07-24 | 9.75 | 9.79 | 9.66 | 9.70 | 8.96 | qfq | 15,413,355 | 149,595,995 | -0.72% |
| 2023-07-21 | 9.66 | 9.87 | 9.65 | 9.77 | 9.02 | qfq | 18,363,289 | 179,692,090 | 0.83% |
| 2023-07-20 | 9.71 | 9.80 | 9.68 | 9.69 | 8.95 | qfq | 14,857,586 | 144,755,393 | -0.92% |
| 2023-07-19 | 9.77 | 9.85 | 9.71 | 9.78 | 9.03 | qfq | 14,092,718 | 137,882,664 | -0.10% |
| 2023-07-18 | 9.76 | 9.89 | 9.63 | 9.79 | 9.04 | qfq | 29,731,757 | 290,349,921 | 0.41% |