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
莱茵生物002166.SZ
最近收盘价6.732026-07-17
最近交易日2026-07-17
成交量（股）38,896,047
成交额（元）268,231,625
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.18 | 7.34 | 6.65 | 6.73 | 6.73 | qfq | 38,896,047 | 268,231,625 | -8.68% |
| 2026-07-16 | 6.89 | 7.37 | 6.81 | 7.37 | 7.37 | qfq | 43,466,331 | 309,074,301 | 5.89% |
| 2026-07-15 | 6.60 | 7.11 | 6.50 | 6.96 | 6.96 | qfq | 37,734,978 | 258,682,950 | 7.74% |
| 2026-07-14 | 6.32 | 6.47 | 6.24 | 6.46 | 6.46 | qfq | 9,367,030 | 59,827,773 | 2.54% |
| 2026-07-13 | 6.34 | 6.40 | 6.23 | 6.30 | 6.30 | qfq | 8,646,300 | 54,438,136 | -0.63% |
| 2026-07-10 | 6.20 | 6.42 | 6.12 | 6.34 | 6.34 | qfq | 9,854,197 | 62,358,462 | 2.26% |
| 2026-07-09 | 6.25 | 6.32 | 6.14 | 6.20 | 6.20 | qfq | 9,089,664 | 56,366,746 | -1.12% |
| 2026-07-08 | 6.30 | 6.43 | 6.23 | 6.27 | 6.27 | qfq | 7,883,803 | 49,765,493 | -0.48% |
| 2026-07-07 | 6.55 | 6.55 | 6.29 | 6.30 | 6.30 | qfq | 9,818,540 | 62,519,449 | -4.26% |
| 2026-07-06 | 6.56 | 6.65 | 6.52 | 6.58 | 6.58 | qfq | 8,998,700 | 59,352,941 | 0.30% |
| 2026-07-03 | 6.56 | 6.64 | 6.49 | 6.56 | 6.56 | qfq | 9,118,730 | 59,999,349 | 1.08% |
| 2026-07-02 | 6.40 | 6.57 | 6.35 | 6.49 | 6.49 | qfq | 11,969,430 | 77,731,512 | 1.41% |
| 2026-07-01 | 6.29 | 6.45 | 6.19 | 6.40 | 6.40 | qfq | 10,287,243 | 65,404,738 | 1.91% |
| 2026-06-30 | 6.36 | 6.48 | 6.21 | 6.28 | 6.28 | qfq | 9,850,307 | 62,090,539 | -2.33% |
| 2026-06-29 | 6.37 | 6.52 | 6.06 | 6.43 | 6.43 | qfq | 15,462,820 | 97,871,603 | 1.42% |
| 2026-06-26 | 6.36 | 6.46 | 6.25 | 6.34 | 6.34 | qfq | 12,250,603 | 77,806,243 | -1.40% |
| 2026-06-25 | 6.38 | 6.52 | 6.17 | 6.43 | 6.43 | qfq | 19,965,322 | 126,262,150 | 0.47% |
| 2026-06-24 | 6.74 | 6.82 | 6.34 | 6.40 | 6.40 | qfq | 24,503,277 | 160,609,958 | -5.88% |
| 2026-06-23 | 6.84 | 7.06 | 6.68 | 6.80 | 6.80 | qfq | 24,732,229 | 169,248,245 | -4.90% |
| 2026-06-22 | 7.12 | 7.19 | 6.87 | 7.15 | 7.15 | qfq | 10,899,161 | 76,318,813 | -0.69% |
| 2026-06-18 | 7.30 | 7.36 | 7.18 | 7.20 | 7.20 | qfq | 7,169,919 | 51,953,660 | -1.37% |
| 2026-06-17 | 7.35 | 7.41 | 7.21 | 7.30 | 7.30 | qfq | 7,493,965 | 54,715,567 | -0.68% |
| 2026-06-16 | 7.43 | 7.45 | 7.29 | 7.35 | 7.35 | qfq | 7,181,500 | 52,750,771 | -1.74% |
| 2026-06-15 | 7.49 | 7.58 | 7.40 | 7.48 | 7.48 | qfq | 6,092,707 | 45,507,127 | 0.00% |
| 2026-06-12 | 7.44 | 7.51 | 7.34 | 7.48 | 7.48 | qfq | 6,226,371 | 46,341,292 | 1.22% |
| 2026-06-11 | 7.40 | 7.45 | 7.27 | 7.39 | 7.39 | qfq | 5,507,220 | 40,441,843 | -0.40% |
| 2026-06-10 | 7.49 | 7.52 | 7.29 | 7.42 | 7.42 | qfq | 6,121,630 | 45,192,767 | -0.93% |
| 2026-06-09 | 7.55 | 7.61 | 7.37 | 7.49 | 7.49 | qfq | 5,435,240 | 40,820,607 | -0.13% |
| 2026-06-08 | 7.60 | 7.73 | 7.37 | 7.50 | 7.50 | qfq | 7,237,319 | 54,566,623 | -2.60% |
| 2026-06-05 | 7.69 | 7.78 | 7.60 | 7.70 | 7.70 | qfq | 6,212,114 | 47,798,580 | 0.00% |
| 2026-06-04 | 7.82 | 7.89 | 7.61 | 7.70 | 7.70 | qfq | 7,985,301 | 61,561,245 | -1.91% |
| 2026-06-03 | 8.10 | 8.11 | 7.80 | 7.85 | 7.85 | qfq | 10,870,239 | 86,021,947 | -3.09% |
| 2026-06-02 | 8.28 | 8.29 | 8.04 | 8.10 | 8.10 | qfq | 6,753,950 | 54,836,416 | -2.06% |
| 2026-06-01 | 8.26 | 8.34 | 8.23 | 8.27 | 8.27 | qfq | 8,645,164 | 71,619,999 | -0.24% |
| 2026-05-29 | 8.48 | 8.49 | 8.26 | 8.29 | 8.29 | qfq | 7,850,106 | 65,542,534 | -1.66% |
| 2026-05-28 | 8.40 | 8.51 | 8.31 | 8.43 | 8.43 | qfq | 5,557,760 | 46,817,802 | -0.12% |
| 2026-05-27 | 8.61 | 8.61 | 8.32 | 8.44 | 8.44 | qfq | 8,812,198 | 74,246,339 | -1.52% |
| 2026-05-26 | 8.78 | 8.82 | 8.49 | 8.57 | 8.57 | qfq | 9,763,297 | 83,922,129 | -2.50% |
| 2026-05-25 | 8.68 | 8.79 | 8.61 | 8.79 | 8.79 | qfq | 8,758,552 | 76,160,886 | 1.15% |
| 2026-05-22 | 8.70 | 8.75 | 8.58 | 8.69 | 8.69 | qfq | 8,319,136 | 72,115,732 | 1.16% |
| 2026-05-21 | 8.91 | 9.13 | 8.58 | 8.59 | 8.59 | qfq | 14,627,312 | 129,343,388 | -3.70% |
| 2026-05-20 | 8.81 | 8.97 | 8.68 | 8.92 | 8.92 | qfq | 10,528,096 | 92,965,006 | 1.13% |
| 2026-05-19 | 8.69 | 8.90 | 8.69 | 8.82 | 8.82 | qfq | 7,853,456 | 68,979,022 | 1.15% |
| 2026-05-18 | 8.79 | 8.89 | 8.58 | 8.72 | 8.72 | qfq | 10,823,020 | 93,841,853 | -0.68% |
| 2026-05-15 | 8.78 | 8.99 | 8.71 | 8.78 | 8.78 | qfq | 11,145,610 | 98,448,352 | 0.23% |
| 2026-05-14 | 8.98 | 8.99 | 8.67 | 8.76 | 8.76 | qfq | 10,665,308 | 93,669,289 | -2.56% |
| 2026-05-13 | 9.09 | 9.15 | 8.94 | 8.99 | 8.99 | qfq | 10,492,097 | 94,505,180 | -1.10% |
| 2026-05-12 | 9.30 | 9.32 | 9.07 | 9.09 | 9.09 | qfq | 15,189,721 | 138,962,681 | -2.68% |
| 2026-05-11 | 9.06 | 9.35 | 9.05 | 9.34 | 9.34 | qfq | 24,723,449 | 228,255,355 | 2.19% |
| 2026-05-08 | 8.91 | 9.20 | 8.89 | 9.14 | 9.04 | qfq | 17,789,424 | 160,944,913 | 2.70% |
| 2026-05-07 | 8.88 | 9.05 | 8.87 | 8.90 | 8.80 | qfq | 10,152,101 | 90,632,867 | -0.11% |
| 2026-05-06 | 8.83 | 9.05 | 8.74 | 8.91 | 8.81 | qfq | 13,872,176 | 123,682,490 | 1.48% |
| 2026-04-30 | 8.76 | 8.80 | 8.69 | 8.78 | 8.69 | qfq | 10,414,205 | 91,197,415 | 2.21% |
| 2026-04-29 | 8.57 | 8.65 | 8.53 | 8.59 | 8.50 | qfq | 6,621,771 | 56,982,173 | -0.12% |
| 2026-04-28 | 8.58 | 8.70 | 8.55 | 8.60 | 8.51 | qfq | 7,279,430 | 62,804,236 | -0.46% |
| 2026-04-27 | 8.58 | 8.67 | 8.48 | 8.64 | 8.55 | qfq | 8,535,499 | 73,105,965 | -0.12% |
| 2026-04-24 | 8.76 | 8.80 | 8.58 | 8.65 | 8.56 | qfq | 9,972,606 | 86,533,870 | -1.70% |
| 2026-04-23 | 9.23 | 9.30 | 8.65 | 8.80 | 8.71 | qfq | 17,431,900 | 153,561,651 | 1.03% |
| 2026-04-22 | 8.76 | 8.77 | 8.62 | 8.71 | 8.62 | qfq | 7,258,056 | 63,060,371 | -0.57% |
| 2026-04-21 | 8.93 | 8.94 | 8.72 | 8.76 | 8.67 | qfq | 8,201,300 | 71,930,297 | -1.79% |
| 2026-04-20 | 8.86 | 8.93 | 8.83 | 8.92 | 8.82 | qfq | 5,659,640 | 50,327,071 | 0.22% |
| 2026-04-17 | 9.00 | 9.08 | 8.87 | 8.90 | 8.80 | qfq | 8,549,560 | 76,528,659 | -1.33% |
| 2026-04-16 | 9.02 | 9.05 | 8.91 | 9.02 | 8.92 | qfq | 8,549,460 | 76,779,699 | -0.11% |
| 2026-04-15 | 9.00 | 9.10 | 8.88 | 9.03 | 8.93 | qfq | 10,530,110 | 94,936,994 | 0.67% |
| 2026-04-14 | 8.97 | 9.03 | 8.86 | 8.97 | 8.87 | qfq | 8,221,358 | 73,386,939 | 0.22% |
| 2026-04-13 | 9.10 | 9.13 | 8.83 | 8.95 | 8.85 | qfq | 12,691,115 | 113,323,235 | -1.97% |
| 2026-04-10 | 9.14 | 9.26 | 9.10 | 9.13 | 9.03 | qfq | 11,650,710 | 107,040,371 | 0.11% |
| 2026-04-09 | 9.16 | 9.31 | 9.09 | 9.12 | 9.02 | qfq | 12,253,370 | 112,542,313 | -0.87% |
| 2026-04-08 | 9.24 | 9.33 | 9.14 | 9.20 | 9.10 | qfq | 15,051,277 | 138,379,806 | 0.77% |
| 2026-04-07 | 9.04 | 9.24 | 9.01 | 9.13 | 9.03 | qfq | 11,074,425 | 101,431,564 | 1.00% |
| 2026-04-03 | 9.40 | 9.40 | 9.02 | 9.04 | 8.94 | qfq | 14,793,352 | 135,602,815 | -3.83% |
| 2026-04-02 | 9.35 | 9.60 | 9.35 | 9.40 | 9.30 | qfq | 21,635,191 | 204,982,962 | 0.64% |
| 2026-04-01 | 9.29 | 9.48 | 9.25 | 9.34 | 9.24 | qfq | 18,310,280 | 170,995,580 | 0.21% |
| 2026-03-31 | 9.10 | 9.48 | 9.10 | 9.32 | 9.22 | qfq | 28,319,171 | 264,746,604 | 4.48% |
| 2026-03-30 | 8.77 | 8.92 | 8.67 | 8.92 | 8.82 | qfq | 8,293,858 | 73,468,949 | 1.48% |
| 2026-03-27 | 8.51 | 8.85 | 8.48 | 8.79 | 8.70 | qfq | 10,211,785 | 89,169,762 | 2.21% |
| 2026-03-26 | 8.58 | 8.81 | 8.50 | 8.60 | 8.51 | qfq | 10,027,026 | 86,880,515 | 0.23% |
| 2026-03-25 | 8.53 | 8.64 | 8.47 | 8.58 | 8.49 | qfq | 8,196,176 | 70,263,898 | 0.70% |
| 2026-03-24 | 8.35 | 8.53 | 8.23 | 8.52 | 8.43 | qfq | 13,474,855 | 113,133,137 | 3.90% |
| 2026-03-23 | 8.88 | 8.89 | 8.16 | 8.20 | 8.11 | qfq | 28,336,275 | 236,942,705 | -8.17% |
| 2026-03-20 | 9.08 | 9.21 | 8.89 | 8.93 | 8.83 | qfq | 8,420,980 | 76,277,578 | -1.65% |
| 2026-03-19 | 9.19 | 9.31 | 9.05 | 9.08 | 8.98 | qfq | 7,940,130 | 72,634,336 | -2.16% |
| 2026-03-18 | 9.33 | 9.35 | 9.16 | 9.28 | 9.18 | qfq | 9,115,580 | 84,420,844 | -0.11% |
| 2026-03-17 | 9.43 | 9.59 | 9.25 | 9.29 | 9.19 | qfq | 10,832,160 | 102,115,441 | -1.48% |
| 2026-03-16 | 9.43 | 9.47 | 9.30 | 9.43 | 9.33 | qfq | 10,241,934 | 96,214,198 | 0.32% |
| 2026-03-13 | 9.46 | 9.52 | 9.36 | 9.40 | 9.30 | qfq | 9,629,323 | 91,027,784 | -0.63% |
| 2026-03-12 | 9.39 | 9.56 | 9.31 | 9.46 | 9.36 | qfq | 14,180,770 | 134,059,358 | 0.96% |
| 2026-03-11 | 9.30 | 9.41 | 9.26 | 9.37 | 9.27 | qfq | 11,876,944 | 110,947,653 | 0.43% |
| 2026-03-10 | 8.96 | 9.50 | 8.96 | 9.33 | 9.23 | qfq | 21,842,164 | 202,884,460 | 4.13% |
| 2026-03-09 | 8.88 | 9.10 | 8.80 | 8.96 | 8.86 | qfq | 8,579,058 | 76,818,358 | 0.00% |
| 2026-03-06 | 8.80 | 8.97 | 8.79 | 8.96 | 8.86 | qfq | 6,959,269 | 62,034,263 | 1.36% |
| 2026-03-05 | 8.76 | 8.89 | 8.69 | 8.84 | 8.75 | qfq | 9,599,324 | 84,353,726 | 1.73% |
| 2026-03-04 | 8.62 | 8.76 | 8.57 | 8.69 | 8.60 | qfq | 10,898,834 | 94,621,924 | -0.23% |
| 2026-03-03 | 8.94 | 9.08 | 8.67 | 8.71 | 8.62 | qfq | 13,681,345 | 121,423,260 | -2.57% |
| 2026-03-02 | 9.06 | 9.09 | 8.88 | 8.94 | 8.84 | qfq | 15,526,790 | 139,371,532 | -2.83% |
| 2026-02-27 | 9.24 | 9.37 | 9.17 | 9.20 | 9.10 | qfq | 9,847,480 | 90,906,754 | -0.86% |
| 2026-02-26 | 9.08 | 9.36 | 9.03 | 9.28 | 9.18 | qfq | 19,361,014 | 178,721,387 | 2.32% |
| 2026-02-25 | 9.03 | 9.20 | 9.00 | 9.07 | 8.97 | qfq | 9,326,760 | 84,872,787 | 0.89% |
| 2026-02-24 | 8.89 | 9.04 | 8.89 | 8.99 | 8.89 | qfq | 8,854,503 | 79,452,007 | 1.81% |
| 2026-02-13 | 8.90 | 8.95 | 8.82 | 8.83 | 8.74 | qfq | 9,251,845 | 82,235,080 | -1.12% |
| 2026-02-12 | 9.04 | 9.11 | 8.92 | 8.93 | 8.83 | qfq | 9,570,660 | 86,143,322 | -1.43% |
| 2026-02-11 | 9.07 | 9.14 | 8.98 | 9.06 | 8.96 | qfq | 9,054,470 | 82,022,270 | -0.55% |
| 2026-02-10 | 9.27 | 9.28 | 9.05 | 9.11 | 9.01 | qfq | 13,718,740 | 125,061,356 | -1.73% |
| 2026-02-09 | 9.27 | 9.32 | 9.15 | 9.27 | 9.17 | qfq | 13,537,039 | 124,859,508 | 0.11% |
| 2026-02-06 | 9.38 | 9.50 | 9.22 | 9.26 | 9.16 | qfq | 15,785,935 | 147,025,529 | -0.32% |
| 2026-02-05 | 9.19 | 9.43 | 9.15 | 9.29 | 9.19 | qfq | 17,290,237 | 160,919,734 | 1.09% |
| 2026-02-04 | 9.09 | 9.20 | 9.04 | 9.19 | 9.09 | qfq | 10,570,936 | 96,695,112 | 0.99% |
| 2026-02-03 | 9.16 | 9.17 | 9.00 | 9.10 | 9.00 | qfq | 12,395,080 | 112,269,752 | 0.55% |
| 2026-02-02 | 9.22 | 9.29 | 9.01 | 9.05 | 8.95 | qfq | 16,569,903 | 151,544,695 | -1.74% |
| 2026-01-30 | 9.25 | 9.36 | 9.14 | 9.21 | 9.11 | qfq | 14,303,389 | 132,187,964 | -0.97% |
| 2026-01-29 | 9.50 | 9.61 | 9.26 | 9.30 | 9.20 | qfq | 22,927,679 | 215,394,880 | -2.52% |
| 2026-01-28 | 9.43 | 9.84 | 9.43 | 9.54 | 9.44 | qfq | 31,941,558 | 307,599,998 | 0.32% |
| 2026-01-27 | 9.51 | 9.64 | 9.32 | 9.51 | 9.41 | qfq | 51,990,743 | 492,128,465 | -3.74% |
| 2026-01-26 | 9.09 | 9.97 | 9.07 | 9.88 | 9.77 | qfq | 64,048,838 | 618,539,150 | 9.05% |
| 2026-01-23 | 8.99 | 9.06 | 8.94 | 9.06 | 8.96 | qfq | 10,749,969 | 96,915,300 | 0.67% |
| 2026-01-22 | 8.91 | 9.01 | 8.90 | 9.00 | 8.90 | qfq | 7,708,978 | 69,029,040 | 0.56% |
| 2026-01-21 | 8.89 | 9.03 | 8.82 | 8.95 | 8.85 | qfq | 9,062,665 | 81,131,223 | 0.22% |
| 2026-01-20 | 9.02 | 9.07 | 8.91 | 8.93 | 8.83 | qfq | 11,109,062 | 99,644,100 | -1.11% |
| 2026-01-19 | 9.09 | 9.11 | 9.01 | 9.03 | 8.93 | qfq | 9,723,958 | 87,888,774 | -0.66% |
| 2026-01-16 | 9.07 | 9.10 | 8.85 | 9.09 | 8.99 | qfq | 15,321,395 | 137,847,806 | 1.34% |
| 2026-01-15 | 9.11 | 9.14 | 8.93 | 8.97 | 8.87 | qfq | 12,948,255 | 116,724,361 | -1.21% |
| 2026-01-14 | 9.11 | 9.13 | 8.91 | 9.08 | 8.98 | qfq | 29,215,262 | 264,316,456 | -1.52% |
| 2026-01-13 | 8.71 | 9.42 | 8.66 | 9.22 | 9.12 | qfq | 44,718,367 | 405,969,742 | 5.73% |
| 2026-01-12 | 8.70 | 8.79 | 8.56 | 8.72 | 8.63 | qfq | 20,904,184 | 181,048,375 | 0.81% |
| 2026-01-09 | 8.43 | 8.66 | 8.43 | 8.65 | 8.56 | qfq | 19,690,291 | 168,317,697 | 2.25% |
| 2026-01-08 | 8.40 | 8.49 | 8.39 | 8.46 | 8.37 | qfq | 13,784,643 | 116,316,829 | 0.36% |
| 2026-01-07 | 8.55 | 8.56 | 8.41 | 8.43 | 8.34 | qfq | 15,737,626 | 133,087,994 | -1.63% |
| 2026-01-06 | 8.58 | 8.63 | 8.52 | 8.57 | 8.48 | qfq | 15,251,415 | 130,657,631 | -0.12% |
| 2026-01-05 | 8.46 | 8.62 | 8.38 | 8.58 | 8.49 | qfq | 14,797,370 | 126,143,993 | 1.54% |
| 2025-12-31 | 8.61 | 8.65 | 8.45 | 8.45 | 8.36 | qfq | 16,016,786 | 136,289,198 | -1.52% |
| 2025-12-30 | 8.71 | 8.73 | 8.55 | 8.58 | 8.49 | qfq | 22,358,952 | 192,489,769 | -1.94% |
| 2025-12-29 | 9.16 | 9.16 | 8.74 | 8.75 | 8.66 | qfq | 35,052,044 | 309,987,877 | -4.48% |
| 2025-12-26 | 9.10 | 9.25 | 8.93 | 9.16 | 9.06 | qfq | 42,577,157 | 386,529,006 | -2.86% |
| 2025-12-25 | 10.52 | 10.52 | 9.11 | 9.43 | 9.33 | qfq | 85,448,059 | 829,382,631 | -1.46% |
| 2025-12-24 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | qfq | 10,693,572 | 102,337,484 | 10.00% |
| 2025-12-09 | 8.90 | 8.95 | 8.60 | 8.70 | 8.61 | qfq | 22,906,753 | 199,868,356 | -2.36% |
| 2025-12-08 | 8.80 | 9.13 | 8.72 | 8.91 | 8.81 | qfq | 33,033,009 | 295,879,746 | 1.71% |
| 2025-12-05 | 8.74 | 9.05 | 8.71 | 8.76 | 8.67 | qfq | 23,717,118 | 209,632,079 | 0.57% |
| 2025-12-04 | 8.78 | 8.85 | 8.58 | 8.71 | 8.62 | qfq | 15,808,823 | 137,190,180 | 0.35% |
| 2025-12-03 | 8.72 | 8.95 | 8.59 | 8.68 | 8.59 | qfq | 25,526,527 | 222,047,056 | 0.93% |
| 2025-12-02 | 8.56 | 8.72 | 8.54 | 8.60 | 8.51 | qfq | 23,112,495 | 198,873,238 | -0.23% |
| 2025-12-01 | 8.18 | 8.90 | 8.12 | 8.62 | 8.53 | qfq | 44,270,899 | 378,388,374 | 6.42% |
| 2025-11-28 | 8.08 | 8.11 | 7.97 | 8.10 | 8.01 | qfq | 5,752,620 | 46,322,008 | 0.50% |
| 2025-11-27 | 8.02 | 8.10 | 7.98 | 8.06 | 7.97 | qfq | 5,446,753 | 43,865,027 | 0.50% |
| 2025-11-26 | 8.05 | 8.22 | 7.99 | 8.02 | 7.93 | qfq | 9,399,849 | 76,257,125 | -0.62% |
| 2025-11-25 | 8.01 | 8.14 | 7.94 | 8.07 | 7.98 | qfq | 8,033,080 | 64,754,685 | 1.25% |
| 2025-11-24 | 7.88 | 8.02 | 7.87 | 7.97 | 7.88 | qfq | 8,771,470 | 69,876,791 | 2.31% |
| 2025-11-21 | 8.04 | 8.07 | 7.73 | 7.79 | 7.71 | qfq | 11,590,371 | 91,220,391 | -3.35% |
| 2025-11-20 | 8.13 | 8.17 | 8.02 | 8.06 | 7.97 | qfq | 6,680,300 | 54,038,308 | -0.62% |
| 2025-11-19 | 8.24 | 8.28 | 8.05 | 8.11 | 8.02 | qfq | 9,914,954 | 80,564,210 | -2.05% |
| 2025-11-18 | 8.34 | 8.43 | 8.23 | 8.28 | 8.19 | qfq | 9,132,940 | 75,704,799 | -0.96% |
| 2025-11-17 | 8.33 | 8.40 | 8.26 | 8.36 | 8.27 | qfq | 7,561,340 | 63,058,441 | 0.72% |
| 2025-11-14 | 8.28 | 8.44 | 8.27 | 8.30 | 8.21 | qfq | 9,445,500 | 78,986,412 | -0.36% |
| 2025-11-13 | 8.28 | 8.34 | 8.20 | 8.33 | 8.24 | qfq | 9,356,440 | 77,436,850 | 0.48% |
| 2025-11-12 | 8.35 | 8.39 | 8.26 | 8.29 | 8.20 | qfq | 11,154,773 | 92,685,271 | -0.72% |
| 2025-11-11 | 8.26 | 8.45 | 8.17 | 8.35 | 8.26 | qfq | 18,816,592 | 156,631,706 | 1.46% |
| 2025-11-10 | 8.12 | 8.25 | 8.12 | 8.23 | 8.14 | qfq | 10,993,339 | 90,236,882 | 1.48% |
| 2025-11-07 | 8.03 | 8.12 | 8.03 | 8.11 | 8.02 | qfq | 8,346,083 | 67,546,467 | 0.37% |
| 2025-11-06 | 8.05 | 8.08 | 7.99 | 8.08 | 7.99 | qfq | 6,061,660 | 48,702,208 | 0.37% |
| 2025-11-05 | 8.00 | 8.06 | 7.99 | 8.05 | 7.96 | qfq | 6,727,769 | 54,049,834 | -0.12% |
| 2025-11-04 | 8.07 | 8.07 | 7.98 | 8.06 | 7.97 | qfq | 7,200,269 | 57,781,652 | -0.37% |
| 2025-11-03 | 8.11 | 8.18 | 8.04 | 8.09 | 8.00 | qfq | 10,287,290 | 83,257,722 | 0.00% |
| 2025-10-31 | 7.80 | 8.15 | 7.79 | 8.09 | 8.00 | qfq | 24,945,230 | 201,088,324 | 3.85% |
| 2025-10-30 | 7.89 | 7.90 | 7.78 | 7.79 | 7.71 | qfq | 6,458,500 | 50,593,005 | -1.64% |
| 2025-10-29 | 7.94 | 7.94 | 7.85 | 7.92 | 7.84 | qfq | 5,460,430 | 43,066,560 | -0.25% |
| 2025-10-28 | 7.85 | 7.95 | 7.83 | 7.94 | 7.85 | qfq | 7,124,510 | 56,283,786 | 0.76% |
| 2025-10-27 | 7.86 | 7.88 | 7.80 | 7.88 | 7.80 | qfq | 5,088,955 | 39,923,048 | 0.25% |
| 2025-10-24 | 7.88 | 7.88 | 7.82 | 7.86 | 7.78 | qfq | 4,823,860 | 37,869,250 | 0.13% |
| 2025-10-23 | 7.84 | 7.86 | 7.75 | 7.85 | 7.77 | qfq | 5,358,789 | 41,800,437 | -0.13% |
| 2025-10-22 | 7.81 | 7.91 | 7.78 | 7.86 | 7.78 | qfq | 7,200,773 | 56,650,701 | 0.64% |
| 2025-10-21 | 7.76 | 7.82 | 7.74 | 7.81 | 7.73 | qfq | 5,438,804 | 42,384,219 | 0.51% |
| 2025-10-20 | 7.70 | 7.77 | 7.68 | 7.77 | 7.69 | qfq | 3,991,703 | 30,847,141 | 1.17% |
| 2025-10-17 | 7.78 | 7.82 | 7.65 | 7.68 | 7.60 | qfq | 5,268,750 | 40,801,113 | -1.29% |
| 2025-10-16 | 7.80 | 7.85 | 7.76 | 7.78 | 7.70 | qfq | 4,447,240 | 34,736,948 | -0.64% |
| 2025-10-15 | 7.77 | 7.83 | 7.76 | 7.83 | 7.75 | qfq | 4,468,870 | 34,863,811 | 0.77% |
| 2025-10-14 | 7.77 | 7.82 | 7.74 | 7.77 | 7.69 | qfq | 7,321,254 | 56,977,500 | 0.13% |
| 2025-10-13 | 7.69 | 7.80 | 7.66 | 7.76 | 7.68 | qfq | 8,889,380 | 68,796,295 | -1.90% |
| 2025-10-10 | 7.87 | 7.93 | 7.84 | 7.91 | 7.83 | qfq | 7,061,375 | 55,698,373 | 0.38% |
| 2025-10-09 | 7.90 | 7.95 | 7.80 | 7.88 | 7.80 | qfq | 9,185,632 | 72,251,282 | -0.63% |
| 2025-09-30 | 7.87 | 8.08 | 7.85 | 7.93 | 7.85 | qfq | 16,450,414 | 130,911,055 | 2.72% |
| 2025-09-29 | 7.70 | 7.73 | 7.58 | 7.72 | 7.64 | qfq | 4,795,518 | 36,784,985 | 0.00% |
| 2025-09-26 | 7.68 | 7.72 | 7.58 | 7.72 | 7.64 | qfq | 4,993,213 | 38,248,756 | 0.39% |
| 2025-09-25 | 7.74 | 7.79 | 7.65 | 7.69 | 7.61 | qfq | 6,561,866 | 50,604,952 | 0.13% |
| 2025-09-24 | 7.60 | 7.69 | 7.58 | 7.68 | 7.60 | qfq | 5,681,790 | 43,488,696 | 0.52% |
| 2025-09-23 | 7.69 | 7.69 | 7.48 | 7.64 | 7.56 | qfq | 7,982,058 | 60,409,519 | -0.78% |
| 2025-09-22 | 7.79 | 7.81 | 7.64 | 7.70 | 7.62 | qfq | 7,334,354 | 56,399,128 | -0.90% |
| 2025-09-19 | 7.89 | 7.89 | 7.76 | 7.77 | 7.69 | qfq | 10,289,227 | 80,277,345 | -2.14% |
| 2025-09-18 | 7.91 | 8.07 | 7.84 | 7.94 | 7.85 | qfq | 13,746,083 | 109,234,400 | 0.25% |
| 2025-09-17 | 7.89 | 7.97 | 7.84 | 7.92 | 7.84 | qfq | 7,426,690 | 58,666,351 | 0.38% |
| 2025-09-16 | 7.85 | 7.89 | 7.82 | 7.89 | 7.81 | qfq | 6,104,360 | 47,967,002 | 0.51% |
| 2025-09-15 | 7.89 | 7.91 | 7.82 | 7.85 | 7.77 | qfq | 6,738,950 | 52,989,683 | -0.38% |
| 2025-09-12 | 7.95 | 7.96 | 7.87 | 7.88 | 7.80 | qfq | 7,036,866 | 55,613,620 | -1.01% |
| 2025-09-11 | 7.93 | 7.96 | 7.84 | 7.96 | 7.87 | qfq | 7,789,918 | 61,448,487 | 0.38% |
| 2025-09-10 | 7.92 | 7.95 | 7.86 | 7.93 | 7.85 | qfq | 5,403,191 | 42,721,387 | -0.13% |
| 2025-09-09 | 8.00 | 8.01 | 7.89 | 7.94 | 7.85 | qfq | 6,732,360 | 53,531,598 | -0.87% |
| 2025-09-08 | 7.88 | 8.02 | 7.86 | 8.01 | 7.92 | qfq | 10,496,950 | 83,577,518 | 1.65% |
| 2025-09-05 | 7.83 | 7.88 | 7.75 | 7.88 | 7.80 | qfq | 8,714,510 | 68,262,018 | 0.90% |
| 2025-09-04 | 7.77 | 7.87 | 7.72 | 7.81 | 7.73 | qfq | 9,804,905 | 76,547,400 | 0.51% |
| 2025-09-03 | 7.86 | 7.93 | 7.74 | 7.77 | 7.69 | qfq | 11,045,780 | 86,311,665 | -1.52% |
| 2025-09-02 | 8.05 | 8.11 | 7.87 | 7.89 | 7.81 | qfq | 14,451,232 | 114,871,065 | -1.87% |
| 2025-09-01 | 7.97 | 8.11 | 7.90 | 8.04 | 7.95 | qfq | 13,604,909 | 109,085,566 | 0.88% |
| 2025-08-29 | 8.10 | 8.16 | 7.94 | 7.97 | 7.88 | qfq | 25,018,282 | 199,847,059 | -3.28% |
| 2025-08-28 | 8.32 | 8.36 | 8.08 | 8.24 | 8.15 | qfq | 18,559,823 | 152,516,521 | -0.96% |
| 2025-08-27 | 8.48 | 8.54 | 8.30 | 8.32 | 8.23 | qfq | 19,827,551 | 167,142,950 | -2.23% |
| 2025-08-26 | 8.42 | 8.56 | 8.38 | 8.51 | 8.42 | qfq | 22,152,525 | 188,155,532 | 0.83% |
| 2025-08-25 | 8.26 | 8.45 | 8.21 | 8.44 | 8.35 | qfq | 28,151,670 | 234,455,661 | 1.81% |
| 2025-08-22 | 8.28 | 8.32 | 8.18 | 8.29 | 8.20 | qfq | 33,032,354 | 272,511,809 | 1.34% |
| 2025-08-21 | 8.56 | 8.58 | 8.14 | 8.18 | 8.09 | qfq | 50,673,652 | 421,439,679 | -4.44% |
| 2025-08-20 | 8.49 | 8.58 | 8.45 | 8.56 | 8.47 | qfq | 17,699,364 | 150,714,968 | 0.12% |
| 2025-08-19 | 8.52 | 8.69 | 8.45 | 8.55 | 8.46 | qfq | 30,202,075 | 258,413,549 | -0.70% |
| 2025-08-18 | 8.67 | 8.75 | 8.58 | 8.61 | 8.52 | qfq | 44,467,737 | 384,865,898 | -1.15% |
| 2025-08-15 | 8.56 | 8.73 | 8.46 | 8.71 | 8.62 | qfq | 47,395,177 | 407,572,354 | 0.93% |
| 2025-08-14 | 8.82 | 9.00 | 8.52 | 8.63 | 8.54 | qfq | 70,208,014 | 614,695,941 | 1.29% |
| 2025-08-13 | 8.56 | 8.70 | 8.38 | 8.52 | 8.43 | qfq | 85,980,004 | 730,209,125 | -2.29% |
| 2025-08-12 | 9.16 | 9.20 | 8.65 | 8.72 | 8.63 | qfq | 116,862,750 | 1,057,161,501 | 4.31% |
| 2025-08-11 | 8.37 | 8.37 | 8.29 | 8.36 | 8.27 | qfq | 11,905,850 | 99,121,442 | 0.12% |
| 2025-08-08 | 8.33 | 8.38 | 8.27 | 8.35 | 8.26 | qfq | 10,258,504 | 85,411,560 | 0.00% |
| 2025-08-07 | 8.39 | 8.42 | 8.30 | 8.35 | 8.26 | qfq | 11,018,445 | 92,049,181 | -0.48% |
| 2025-08-06 | 8.51 | 8.58 | 8.35 | 8.39 | 8.30 | qfq | 14,202,830 | 119,471,363 | -1.29% |
| 2025-08-05 | 8.53 | 8.74 | 8.42 | 8.50 | 8.41 | qfq | 20,223,000 | 172,521,206 | 0.00% |
| 2025-08-04 | 8.44 | 8.50 | 8.27 | 8.50 | 8.41 | qfq | 20,013,329 | 167,888,633 | 0.71% |
| 2025-08-01 | 8.23 | 8.55 | 8.23 | 8.44 | 8.35 | qfq | 28,428,706 | 240,313,598 | 2.06% |
| 2025-07-31 | 8.21 | 8.43 | 8.18 | 8.27 | 8.18 | qfq | 18,586,691 | 154,492,192 | 0.24% |
| 2025-07-30 | 8.29 | 8.36 | 8.17 | 8.25 | 8.16 | qfq | 16,802,288 | 139,016,469 | -0.60% |
| 2025-07-29 | 8.35 | 8.38 | 8.20 | 8.30 | 8.21 | qfq | 13,925,799 | 115,136,298 | -0.95% |
| 2025-07-28 | 8.26 | 8.47 | 8.25 | 8.38 | 8.29 | qfq | 19,733,275 | 165,423,587 | 1.45% |
| 2025-07-25 | 8.28 | 8.38 | 8.23 | 8.26 | 8.17 | qfq | 14,466,301 | 120,036,661 | -0.12% |
| 2025-07-24 | 8.13 | 8.30 | 8.13 | 8.27 | 8.18 | qfq | 13,662,980 | 112,614,729 | 1.47% |
| 2025-07-23 | 8.18 | 8.25 | 8.14 | 8.15 | 8.06 | qfq | 12,346,920 | 101,147,818 | -0.49% |
| 2025-07-22 | 8.28 | 8.28 | 8.15 | 8.19 | 8.10 | qfq | 13,343,300 | 109,668,025 | -1.21% |
| 2025-07-21 | 8.26 | 8.30 | 8.20 | 8.29 | 8.20 | qfq | 12,175,050 | 100,499,909 | 0.36% |
| 2025-07-18 | 8.38 | 8.42 | 8.20 | 8.26 | 8.17 | qfq | 19,117,082 | 157,921,354 | -0.96% |
| 2025-07-17 | 8.24 | 8.39 | 8.20 | 8.34 | 8.25 | qfq | 17,490,403 | 145,369,088 | 1.21% |
| 2025-07-16 | 8.15 | 8.30 | 8.07 | 8.24 | 8.15 | qfq | 18,539,665 | 152,136,259 | 1.10% |
| 2025-07-15 | 8.15 | 8.23 | 7.98 | 8.15 | 8.06 | qfq | 18,874,403 | 152,889,526 | 0.00% |
| 2025-07-14 | 8.05 | 8.21 | 8.05 | 8.15 | 8.06 | qfq | 14,413,120 | 117,573,486 | 1.24% |
| 2025-07-11 | 8.14 | 8.18 | 8.03 | 8.05 | 7.96 | qfq | 17,516,700 | 141,653,950 | -1.47% |
| 2025-07-10 | 8.11 | 8.26 | 8.11 | 8.17 | 8.08 | qfq | 12,954,860 | 105,778,107 | 0.49% |
| 2025-07-09 | 8.17 | 8.26 | 8.12 | 8.13 | 8.04 | qfq | 18,434,176 | 150,634,880 | -1.45% |
| 2025-07-08 | 8.15 | 8.36 | 8.10 | 8.25 | 8.16 | qfq | 24,980,900 | 205,118,260 | 1.10% |
| 2025-07-07 | 8.17 | 8.24 | 8.12 | 8.16 | 8.07 | qfq | 12,444,520 | 101,572,008 | 0.37% |
| 2025-07-04 | 8.11 | 8.21 | 8.03 | 8.13 | 8.04 | qfq | 18,738,863 | 152,178,540 | 0.49% |
| 2025-07-03 | 8.09 | 8.22 | 8.07 | 8.09 | 8.00 | qfq | 21,046,617 | 170,749,697 | -0.12% |
| 2025-07-02 | 8.13 | 8.20 | 7.97 | 8.10 | 8.01 | qfq | 49,286,911 | 397,484,323 | -1.22% |
| 2025-07-01 | 7.73 | 8.51 | 7.70 | 8.20 | 8.11 | qfq | 70,791,410 | 587,435,891 | 5.94% |
| 2025-06-30 | 7.78 | 7.80 | 7.70 | 7.74 | 7.66 | qfq | 9,347,460 | 72,206,291 | -0.51% |
| 2025-06-27 | 7.61 | 7.84 | 7.61 | 7.78 | 7.70 | qfq | 13,761,254 | 106,322,038 | 2.23% |
| 2025-06-26 | 7.66 | 7.77 | 7.61 | 7.61 | 7.53 | qfq | 11,180,900 | 85,687,899 | -0.91% |
| 2025-06-25 | 7.66 | 7.70 | 7.61 | 7.68 | 7.60 | qfq | 8,773,890 | 67,151,014 | 0.13% |
| 2025-06-24 | 7.55 | 7.69 | 7.54 | 7.67 | 7.59 | qfq | 8,721,450 | 66,553,170 | 1.59% |
| 2025-06-23 | 7.48 | 7.57 | 7.43 | 7.55 | 7.47 | qfq | 7,463,808 | 56,099,910 | 0.40% |
| 2025-06-20 | 7.54 | 7.58 | 7.50 | 7.52 | 7.44 | qfq | 5,864,100 | 44,151,925 | -0.40% |
| 2025-06-19 | 7.73 | 7.81 | 7.51 | 7.55 | 7.47 | qfq | 11,634,608 | 88,605,316 | -2.58% |
| 2025-06-18 | 7.80 | 7.84 | 7.71 | 7.75 | 7.67 | qfq | 7,993,020 | 62,006,497 | -1.02% |
| 2025-06-17 | 7.85 | 7.99 | 7.81 | 7.83 | 7.75 | qfq | 9,713,351 | 76,457,185 | -0.51% |
| 2025-06-16 | 7.91 | 7.95 | 7.83 | 7.87 | 7.79 | qfq | 8,883,253 | 70,122,742 | -0.76% |
| 2025-06-13 | 7.98 | 8.07 | 7.87 | 7.93 | 7.85 | qfq | 16,321,544 | 129,814,970 | -1.12% |
| 2025-06-12 | 8.00 | 8.06 | 7.98 | 8.02 | 7.93 | qfq | 9,950,549 | 79,740,344 | 0.00% |
| 2025-06-11 | 8.01 | 8.07 | 7.98 | 8.02 | 7.93 | qfq | 11,197,100 | 89,745,272 | -0.37% |
| 2025-06-10 | 8.00 | 8.07 | 7.88 | 8.05 | 7.96 | qfq | 21,952,808 | 175,034,812 | 0.63% |
| 2025-06-09 | 7.95 | 8.05 | 7.95 | 8.00 | 7.91 | qfq | 18,406,661 | 147,087,762 | -0.25% |
| 2025-06-06 | 8.02 | 8.11 | 7.97 | 8.02 | 7.84 | qfq | 14,660,900 | 117,639,498 | 0.00% |
| 2025-06-05 | 8.20 | 8.24 | 7.97 | 8.02 | 7.84 | qfq | 28,981,733 | 233,842,541 | -3.26% |
| 2025-06-04 | 7.98 | 8.41 | 7.90 | 8.29 | 8.10 | qfq | 44,568,430 | 366,408,667 | 3.62% |
| 2025-06-03 | 7.80 | 8.02 | 7.80 | 8.00 | 7.82 | qfq | 19,649,010 | 156,425,700 | 1.39% |
| 2025-05-30 | 7.90 | 8.15 | 7.87 | 7.89 | 7.71 | qfq | 21,818,800 | 174,085,307 | -0.75% |
| 2025-05-29 | 7.93 | 8.05 | 7.85 | 7.95 | 7.77 | qfq | 25,848,020 | 205,836,995 | 0.63% |
| 2025-05-28 | 8.02 | 8.19 | 7.86 | 7.90 | 7.72 | qfq | 41,245,415 | 328,971,481 | 2.33% |
| 2025-05-27 | 7.43 | 8.04 | 7.41 | 7.72 | 7.54 | qfq | 30,786,128 | 238,582,247 | 3.90% |
| 2025-05-26 | 7.53 | 7.55 | 7.40 | 7.43 | 7.26 | qfq | 15,923,826 | 118,672,101 | -1.59% |
| 2025-05-23 | 7.43 | 7.81 | 7.40 | 7.55 | 7.38 | qfq | 28,435,406 | 218,211,224 | 1.62% |
| 2025-05-22 | 7.54 | 7.56 | 7.39 | 7.43 | 7.26 | qfq | 15,027,963 | 112,244,523 | -3.13% |
| 2025-05-21 | 7.66 | 7.74 | 7.65 | 7.67 | 7.50 | qfq | 9,532,564 | 73,221,514 | -0.26% |
| 2025-05-20 | 7.57 | 7.75 | 7.56 | 7.69 | 7.51 | qfq | 14,778,480 | 113,473,016 | 1.59% |
| 2025-05-19 | 7.61 | 7.63 | 7.47 | 7.57 | 7.40 | qfq | 10,418,974 | 78,593,862 | -0.66% |
| 2025-05-16 | 7.57 | 7.68 | 7.49 | 7.62 | 7.45 | qfq | 14,947,800 | 113,346,301 | 0.66% |
| 2025-05-15 | 7.52 | 7.63 | 7.50 | 7.57 | 7.40 | qfq | 13,578,777 | 102,884,291 | 0.40% |
| 2025-05-14 | 7.50 | 7.58 | 7.46 | 7.54 | 7.37 | qfq | 9,106,729 | 68,567,542 | 0.13% |
| 2025-05-13 | 7.58 | 7.59 | 7.47 | 7.53 | 7.36 | qfq | 9,695,413 | 72,963,168 | -0.13% |
| 2025-05-12 | 7.55 | 7.55 | 7.46 | 7.54 | 7.37 | qfq | 9,632,303 | 72,316,709 | 0.94% |
| 2025-05-09 | 7.50 | 7.52 | 7.43 | 7.47 | 7.30 | qfq | 7,554,803 | 56,387,566 | -0.40% |
| 2025-05-08 | 7.52 | 7.53 | 7.42 | 7.50 | 7.33 | qfq | 8,439,923 | 63,217,702 | 0.27% |
| 2025-05-07 | 7.45 | 7.57 | 7.42 | 7.48 | 7.31 | qfq | 12,012,803 | 90,012,301 | 0.94% |
| 2025-05-06 | 7.37 | 7.43 | 7.33 | 7.41 | 7.24 | qfq | 9,634,680 | 71,198,089 | 1.37% |
| 2025-04-30 | 7.36 | 7.45 | 7.28 | 7.31 | 7.14 | qfq | 11,157,860 | 81,926,694 | -0.95% |
| 2025-04-29 | 7.29 | 7.40 | 7.24 | 7.38 | 7.21 | qfq | 10,382,000 | 76,410,477 | 1.23% |
| 2025-04-28 | 7.70 | 7.75 | 7.28 | 7.29 | 7.12 | qfq | 28,380,028 | 208,938,292 | -6.18% |
| 2025-04-25 | 7.71 | 7.90 | 7.68 | 7.77 | 7.59 | qfq | 21,769,741 | 169,432,293 | 0.65% |
| 2025-04-24 | 7.54 | 7.80 | 7.49 | 7.72 | 7.54 | qfq | 22,097,690 | 169,378,799 | 2.52% |
| 2025-04-23 | 7.58 | 7.58 | 7.49 | 7.53 | 7.36 | qfq | 8,246,270 | 62,078,104 | -0.13% |
| 2025-04-22 | 7.46 | 7.57 | 7.46 | 7.54 | 7.37 | qfq | 9,768,234 | 73,432,599 | 0.53% |
| 2025-04-21 | 7.35 | 7.54 | 7.31 | 7.50 | 7.33 | qfq | 10,239,509 | 76,255,477 | 1.76% |
| 2025-04-18 | 7.39 | 7.49 | 7.32 | 7.37 | 7.20 | qfq | 9,232,320 | 68,231,120 | -0.14% |
| 2025-04-17 | 7.34 | 7.46 | 7.32 | 7.38 | 7.21 | qfq | 8,237,430 | 60,927,774 | -0.27% |
| 2025-04-16 | 7.60 | 7.60 | 7.27 | 7.40 | 7.23 | qfq | 15,702,014 | 116,573,056 | -3.01% |
| 2025-04-15 | 7.67 | 7.70 | 7.53 | 7.63 | 7.46 | qfq | 12,443,200 | 94,583,789 | -0.13% |
| 2025-04-14 | 7.52 | 7.73 | 7.49 | 7.64 | 7.47 | qfq | 24,298,981 | 185,549,991 | 2.55% |
| 2025-04-11 | 7.54 | 7.65 | 7.45 | 7.45 | 7.28 | qfq | 23,323,030 | 175,203,305 | -3.25% |
| 2025-04-10 | 7.49 | 7.74 | 7.47 | 7.70 | 7.52 | qfq | 28,716,793 | 218,391,126 | 3.77% |
| 2025-04-09 | 7.31 | 7.48 | 6.76 | 7.42 | 7.25 | qfq | 29,711,021 | 213,571,285 | -1.07% |
| 2025-04-08 | 7.30 | 7.50 | 7.14 | 7.50 | 7.33 | qfq | 29,446,748 | 216,506,804 | 2.04% |
| 2025-04-07 | 7.80 | 8.00 | 7.35 | 7.35 | 7.18 | qfq | 31,364,586 | 237,871,298 | -10.04% |
| 2025-04-03 | 7.89 | 8.28 | 7.85 | 8.17 | 7.98 | qfq | 37,651,370 | 306,975,004 | 2.64% |
| 2025-04-02 | 8.05 | 8.07 | 7.92 | 7.96 | 7.78 | qfq | 19,556,155 | 156,199,731 | -1.61% |
| 2025-04-01 | 7.91 | 8.19 | 7.87 | 8.09 | 7.91 | qfq | 40,849,692 | 330,451,547 | 2.93% |
| 2025-03-31 | 7.91 | 7.97 | 7.76 | 7.86 | 7.68 | qfq | 23,042,618 | 181,207,842 | -0.63% |
| 2025-03-28 | 8.13 | 8.17 | 7.89 | 7.91 | 7.73 | qfq | 38,664,863 | 309,730,358 | -4.24% |
| 2025-03-27 | 8.22 | 8.33 | 8.14 | 8.26 | 8.07 | qfq | 38,973,510 | 320,712,060 | -0.36% |
| 2025-03-26 | 8.50 | 8.50 | 8.10 | 8.29 | 8.10 | qfq | 60,275,470 | 496,001,072 | -3.04% |
| 2025-03-25 | 7.72 | 8.55 | 7.68 | 8.55 | 8.36 | qfq | 60,580,610 | 496,952,123 | 10.04% |
| 2025-03-24 | 7.66 | 7.80 | 7.58 | 7.77 | 7.59 | qfq | 11,216,923 | 86,425,932 | 0.52% |
| 2025-03-21 | 7.81 | 7.90 | 7.67 | 7.73 | 7.55 | qfq | 12,725,778 | 98,763,191 | -0.13% |
| 2025-03-20 | 7.72 | 7.78 | 7.71 | 7.74 | 7.56 | qfq | 6,598,673 | 51,072,118 | 0.26% |
| 2025-03-19 | 7.74 | 7.85 | 7.71 | 7.72 | 7.54 | qfq | 10,768,550 | 83,677,282 | -0.13% |
| 2025-03-18 | 7.71 | 7.74 | 7.64 | 7.73 | 7.55 | qfq | 8,479,396 | 65,368,099 | 0.52% |
| 2025-03-17 | 7.69 | 7.72 | 7.65 | 7.69 | 7.51 | qfq | 9,128,004 | 70,179,117 | 0.13% |
| 2025-03-14 | 7.49 | 7.70 | 7.46 | 7.68 | 7.50 | qfq | 14,419,247 | 110,140,388 | 2.40% |
| 2025-03-13 | 7.53 | 7.55 | 7.42 | 7.50 | 7.33 | qfq | 8,934,001 | 66,831,822 | -0.40% |
| 2025-03-12 | 7.51 | 7.57 | 7.46 | 7.53 | 7.36 | qfq | 8,804,816 | 66,163,497 | 0.27% |
| 2025-03-11 | 7.44 | 7.52 | 7.41 | 7.51 | 7.34 | qfq | 9,658,269 | 72,195,326 | 0.00% |
| 2025-03-10 | 7.53 | 7.60 | 7.44 | 7.51 | 7.34 | qfq | 12,198,418 | 91,347,723 | -0.53% |
| 2025-03-07 | 7.51 | 7.64 | 7.46 | 7.55 | 7.38 | qfq | 8,524,389 | 64,390,737 | 0.00% |
| 2025-03-06 | 7.49 | 7.57 | 7.45 | 7.55 | 7.38 | qfq | 8,781,440 | 65,948,036 | 0.94% |
| 2025-03-05 | 7.56 | 7.56 | 7.42 | 7.48 | 7.31 | qfq | 8,306,913 | 62,025,222 | -1.06% |
| 2025-03-04 | 7.57 | 7.63 | 7.51 | 7.56 | 7.39 | qfq | 9,055,944 | 68,443,597 | -0.53% |
| 2025-03-03 | 7.53 | 7.66 | 7.50 | 7.60 | 7.43 | qfq | 7,980,006 | 60,729,515 | 1.33% |
| 2025-02-28 | 7.73 | 7.75 | 7.49 | 7.50 | 7.33 | qfq | 10,751,836 | 81,729,481 | -3.23% |
| 2025-02-27 | 7.78 | 7.80 | 7.66 | 7.75 | 7.57 | qfq | 7,566,886 | 58,453,726 | -0.51% |
| 2025-02-26 | 7.71 | 7.84 | 7.66 | 7.79 | 7.61 | qfq | 10,593,670 | 82,112,945 | 1.30% |
| 2025-02-25 | 7.66 | 7.75 | 7.59 | 7.69 | 7.51 | qfq | 10,353,599 | 79,469,918 | -0.52% |
| 2025-02-24 | 7.71 | 7.79 | 7.69 | 7.73 | 7.55 | qfq | 7,630,643 | 59,041,227 | -0.26% |
| 2025-02-21 | 7.76 | 7.85 | 7.67 | 7.75 | 7.57 | qfq | 11,623,306 | 89,784,011 | -0.64% |
| 2025-02-20 | 7.68 | 7.83 | 7.68 | 7.80 | 7.62 | qfq | 10,224,800 | 79,605,434 | 1.17% |
| 2025-02-19 | 7.60 | 7.72 | 7.52 | 7.71 | 7.53 | qfq | 9,797,678 | 75,027,325 | 1.18% |
| 2025-02-18 | 7.92 | 7.93 | 7.58 | 7.62 | 7.45 | qfq | 19,278,903 | 149,293,531 | -4.15% |
| 2025-02-17 | 7.80 | 8.00 | 7.80 | 7.95 | 7.77 | qfq | 21,252,480 | 167,799,856 | 2.85% |
| 2025-02-14 | 7.71 | 7.77 | 7.68 | 7.73 | 7.55 | qfq | 10,575,343 | 81,708,819 | 0.26% |
| 2025-02-13 | 7.80 | 7.81 | 7.70 | 7.71 | 7.53 | qfq | 7,979,753 | 61,821,301 | -1.28% |
| 2025-02-12 | 7.85 | 7.87 | 7.73 | 7.81 | 7.63 | qfq | 9,149,992 | 71,243,480 | -0.64% |
| 2025-02-11 | 7.92 | 7.93 | 7.76 | 7.86 | 7.68 | qfq | 9,694,459 | 75,849,732 | -0.88% |
| 2025-02-10 | 7.66 | 7.98 | 7.66 | 7.93 | 7.75 | qfq | 19,014,898 | 148,882,294 | 3.39% |
| 2025-02-07 | 7.58 | 7.73 | 7.56 | 7.67 | 7.50 | qfq | 14,813,660 | 113,274,091 | 1.19% |
| 2025-02-06 | 7.50 | 7.58 | 7.42 | 7.58 | 7.41 | qfq | 8,263,833 | 62,080,983 | 1.07% |
| 2025-02-05 | 7.49 | 7.56 | 7.45 | 7.50 | 7.33 | qfq | 8,976,689 | 67,396,531 | 0.67% |
| 2025-01-27 | 7.60 | 7.64 | 7.45 | 7.45 | 7.28 | qfq | 10,613,100 | 80,086,236 | -1.06% |
| 2025-01-24 | 7.58 | 7.63 | 7.48 | 7.53 | 7.36 | qfq | 12,795,357 | 96,434,743 | -0.66% |
| 2025-01-23 | 7.64 | 7.72 | 7.58 | 7.58 | 7.41 | qfq | 9,989,710 | 76,533,968 | -0.39% |
| 2025-01-22 | 7.73 | 7.84 | 7.57 | 7.61 | 7.44 | qfq | 15,918,633 | 122,337,232 | -0.13% |
| 2025-01-21 | 7.68 | 7.69 | 7.53 | 7.62 | 7.45 | qfq | 6,095,813 | 46,230,594 | -0.13% |
| 2025-01-20 | 7.72 | 7.79 | 7.62 | 7.63 | 7.46 | qfq | 9,260,933 | 71,163,303 | 0.00% |
| 2025-01-17 | 7.55 | 7.70 | 7.53 | 7.63 | 7.46 | qfq | 7,817,230 | 59,663,943 | 0.26% |
| 2025-01-16 | 7.62 | 7.70 | 7.52 | 7.61 | 7.44 | qfq | 7,549,230 | 57,528,140 | -0.13% |
| 2025-01-15 | 7.67 | 7.69 | 7.53 | 7.62 | 7.45 | qfq | 7,176,773 | 54,664,644 | -0.78% |
| 2025-01-14 | 7.35 | 7.68 | 7.30 | 7.68 | 7.50 | qfq | 12,231,950 | 92,391,540 | 4.77% |
| 2025-01-13 | 7.22 | 7.35 | 7.13 | 7.33 | 7.16 | qfq | 5,614,490 | 40,709,515 | 0.55% |
| 2025-01-10 | 7.48 | 7.58 | 7.28 | 7.29 | 7.12 | qfq | 8,967,587 | 66,472,353 | -2.15% |
| 2025-01-09 | 7.46 | 7.58 | 7.38 | 7.45 | 7.28 | qfq | 11,253,889 | 83,886,545 | -1.06% |
| 2025-01-08 | 7.41 | 7.60 | 7.39 | 7.53 | 7.36 | qfq | 12,906,217 | 96,865,843 | 0.67% |
| 2025-01-07 | 7.50 | 7.52 | 7.29 | 7.48 | 7.31 | qfq | 18,317,189 | 135,377,970 | -2.22% |
| 2025-01-06 | 7.42 | 7.69 | 7.22 | 7.65 | 7.48 | qfq | 23,367,786 | 176,168,794 | 5.52% |
| 2025-01-03 | 7.45 | 7.53 | 7.21 | 7.25 | 7.08 | qfq | 10,889,418 | 80,099,502 | -2.29% |
| 2025-01-02 | 7.46 | 7.63 | 7.33 | 7.42 | 7.25 | qfq | 9,185,663 | 68,838,369 | -0.67% |
| 2024-12-31 | 7.76 | 7.81 | 7.46 | 7.47 | 7.30 | qfq | 13,919,430 | 105,692,998 | -3.98% |
| 2024-12-30 | 7.99 | 7.99 | 7.73 | 7.78 | 7.60 | qfq | 12,210,972 | 95,189,547 | -2.63% |
| 2024-12-27 | 7.86 | 8.08 | 7.82 | 7.99 | 7.81 | qfq | 13,898,774 | 111,129,916 | 1.65% |
| 2024-12-26 | 7.75 | 7.88 | 7.75 | 7.86 | 7.68 | qfq | 9,628,930 | 75,239,892 | 1.29% |
| 2024-12-25 | 7.98 | 8.02 | 7.70 | 7.76 | 7.58 | qfq | 11,951,271 | 93,452,015 | -2.51% |
| 2024-12-24 | 7.80 | 7.96 | 7.75 | 7.96 | 7.78 | qfq | 11,146,584 | 87,630,850 | 2.31% |
| 2024-12-23 | 8.11 | 8.11 | 7.76 | 7.78 | 7.60 | qfq | 11,825,030 | 93,589,774 | -4.42% |
| 2024-12-20 | 8.05 | 8.22 | 8.04 | 8.14 | 7.95 | qfq | 13,376,863 | 108,751,967 | 0.99% |
| 2024-12-19 | 7.93 | 8.07 | 7.85 | 8.06 | 7.88 | qfq | 7,605,145 | 60,503,845 | 0.37% |
| 2024-12-18 | 8.05 | 8.11 | 7.94 | 8.03 | 7.85 | qfq | 10,146,400 | 81,423,831 | 0.00% |
| 2024-12-17 | 8.36 | 8.37 | 8.01 | 8.03 | 7.85 | qfq | 14,781,298 | 119,960,636 | -3.95% |
| 2024-12-16 | 8.43 | 8.47 | 8.27 | 8.36 | 8.17 | qfq | 17,699,295 | 147,882,862 | -0.36% |
| 2024-12-13 | 8.39 | 8.44 | 8.25 | 8.39 | 8.20 | qfq | 15,394,633 | 128,313,737 | -0.83% |
| 2024-12-12 | 8.31 | 8.48 | 8.24 | 8.46 | 8.27 | qfq | 13,979,051 | 116,948,774 | 2.30% |
| 2024-12-11 | 8.23 | 8.31 | 8.21 | 8.27 | 8.08 | qfq | 7,590,850 | 62,766,212 | 0.24% |
| 2024-12-10 | 8.42 | 8.47 | 8.23 | 8.25 | 8.06 | qfq | 14,125,128 | 117,665,088 | 0.12% |
| 2024-12-09 | 8.39 | 8.40 | 8.20 | 8.24 | 8.05 | qfq | 12,286,440 | 101,819,947 | -1.32% |
| 2024-12-06 | 8.34 | 8.42 | 8.29 | 8.35 | 8.16 | qfq | 12,989,962 | 108,674,519 | -0.48% |
| 2024-12-05 | 8.29 | 8.54 | 8.18 | 8.39 | 8.20 | qfq | 18,464,690 | 154,202,629 | 0.00% |
| 2024-12-04 | 8.32 | 8.50 | 8.28 | 8.39 | 8.20 | qfq | 20,455,808 | 172,021,108 | 0.72% |
| 2024-12-03 | 8.36 | 8.42 | 8.25 | 8.33 | 8.14 | qfq | 14,290,220 | 119,052,281 | -0.24% |
| 2024-12-02 | 8.20 | 8.38 | 8.18 | 8.35 | 8.16 | qfq | 11,623,863 | 96,738,790 | 1.83% |
| 2024-11-29 | 8.08 | 8.23 | 8.05 | 8.20 | 8.01 | qfq | 11,911,530 | 97,293,597 | 1.61% |
| 2024-11-28 | 7.94 | 8.13 | 7.94 | 8.07 | 7.89 | qfq | 11,569,740 | 93,338,899 | 0.88% |
| 2024-11-27 | 7.89 | 8.01 | 7.66 | 8.00 | 7.82 | qfq | 10,751,339 | 84,128,473 | 0.88% |
| 2024-11-26 | 7.87 | 8.08 | 7.85 | 7.93 | 7.75 | qfq | 8,411,539 | 67,124,524 | 0.25% |
| 2024-11-25 | 7.75 | 7.93 | 7.68 | 7.91 | 7.73 | qfq | 9,338,650 | 73,192,578 | 2.20% |
| 2024-11-22 | 8.00 | 8.04 | 7.72 | 7.74 | 7.56 | qfq | 11,711,630 | 92,501,884 | -3.73% |
| 2024-11-21 | 8.02 | 8.10 | 7.94 | 8.04 | 7.86 | qfq | 9,772,907 | 78,325,806 | 0.37% |
| 2024-11-20 | 7.90 | 8.05 | 7.87 | 8.01 | 7.83 | qfq | 11,353,141 | 90,613,288 | 1.14% |
| 2024-11-19 | 7.77 | 7.93 | 7.73 | 7.92 | 7.74 | qfq | 9,865,870 | 77,227,014 | 2.19% |
| 2024-11-18 | 8.03 | 8.11 | 7.71 | 7.75 | 7.57 | qfq | 16,606,893 | 130,677,227 | -3.49% |
| 2024-11-15 | 8.15 | 8.32 | 8.01 | 8.03 | 7.85 | qfq | 12,219,730 | 99,680,058 | -1.71% |
| 2024-11-14 | 8.42 | 8.48 | 8.16 | 8.17 | 7.98 | qfq | 16,293,743 | 135,190,962 | -3.66% |
| 2024-11-13 | 8.60 | 8.68 | 8.37 | 8.48 | 8.29 | qfq | 20,579,599 | 174,570,577 | -2.53% |
| 2024-11-12 | 8.61 | 8.92 | 8.59 | 8.70 | 8.50 | qfq | 32,538,896 | 285,019,670 | 0.81% |
| 2024-11-11 | 8.52 | 8.67 | 8.35 | 8.63 | 8.43 | qfq | 21,327,727 | 181,429,167 | 1.17% |
| 2024-11-08 | 8.79 | 8.82 | 8.46 | 8.53 | 8.34 | qfq | 25,801,948 | 222,210,928 | -2.07% |
| 2024-11-07 | 8.45 | 8.80 | 8.45 | 8.71 | 8.51 | qfq | 35,289,141 | 307,054,725 | 3.44% |
| 2024-11-06 | 8.42 | 8.60 | 8.28 | 8.42 | 8.23 | qfq | 29,859,534 | 252,604,473 | 0.12% |
| 2024-11-05 | 8.07 | 8.69 | 8.00 | 8.41 | 8.22 | qfq | 44,092,764 | 367,427,471 | 4.21% |
| 2024-11-04 | 7.97 | 8.07 | 7.93 | 8.07 | 7.89 | qfq | 11,049,071 | 88,628,501 | 1.00% |
| 2024-11-01 | 8.12 | 8.16 | 7.83 | 7.99 | 7.81 | qfq | 19,390,603 | 155,823,711 | -1.96% |
| 2024-10-31 | 8.19 | 8.35 | 8.12 | 8.15 | 7.96 | qfq | 19,909,650 | 162,909,250 | 0.37% |
| 2024-10-30 | 8.07 | 8.19 | 8.00 | 8.12 | 7.93 | qfq | 14,569,126 | 117,906,326 | 0.62% |
| 2024-10-29 | 8.30 | 8.35 | 8.06 | 8.07 | 7.89 | qfq | 19,871,452 | 161,843,781 | -3.12% |
| 2024-10-28 | 8.20 | 8.36 | 8.13 | 8.33 | 8.14 | qfq | 23,408,042 | 193,690,178 | 2.46% |
| 2024-10-25 | 8.06 | 8.13 | 8.01 | 8.13 | 7.94 | qfq | 18,852,544 | 152,665,406 | 0.87% |
| 2024-10-24 | 8.03 | 8.12 | 8.00 | 8.06 | 7.88 | qfq | 17,926,618 | 144,402,019 | 0.88% |
| 2024-10-23 | 8.10 | 8.10 | 7.95 | 7.99 | 7.81 | qfq | 18,528,988 | 148,437,824 | -1.24% |
| 2024-10-22 | 7.93 | 8.12 | 7.93 | 8.09 | 7.91 | qfq | 17,464,726 | 140,727,168 | 1.13% |
| 2024-10-21 | 8.07 | 8.09 | 7.90 | 8.00 | 7.82 | qfq | 23,534,588 | 188,268,800 | -0.74% |
| 2024-10-18 | 7.92 | 8.14 | 7.80 | 8.06 | 7.88 | qfq | 28,768,783 | 229,278,949 | 2.54% |
| 2024-10-17 | 7.81 | 7.97 | 7.80 | 7.86 | 7.68 | qfq | 17,178,212 | 135,475,483 | 1.03% |
| 2024-10-16 | 7.71 | 7.89 | 7.67 | 7.78 | 7.60 | qfq | 15,189,018 | 118,100,175 | -0.89% |
| 2024-10-15 | 7.80 | 8.19 | 7.70 | 7.85 | 7.67 | qfq | 27,164,103 | 215,239,808 | 0.26% |
| 2024-10-14 | 7.66 | 7.87 | 7.56 | 7.83 | 7.65 | qfq | 18,043,582 | 139,583,322 | 2.22% |
| 2024-10-11 | 8.10 | 8.10 | 7.55 | 7.66 | 7.49 | qfq | 23,821,125 | 185,046,034 | -4.96% |
| 2024-10-10 | 8.19 | 8.36 | 8.01 | 8.06 | 7.88 | qfq | 27,559,867 | 225,342,734 | -0.74% |
| 2024-10-09 | 8.61 | 8.61 | 7.99 | 8.12 | 7.93 | qfq | 39,883,803 | 330,572,340 | -6.34% |
| 2024-10-08 | 9.14 | 9.14 | 8.23 | 8.67 | 8.47 | qfq | 61,896,798 | 536,428,060 | 4.33% |
| 2024-09-30 | 7.80 | 8.34 | 7.77 | 8.31 | 8.12 | qfq | 54,667,230 | 443,046,556 | 8.63% |
| 2024-09-27 | 7.28 | 7.75 | 7.28 | 7.65 | 7.48 | qfq | 37,919,261 | 285,659,584 | 5.23% |
| 2024-09-26 | 7.15 | 7.27 | 7.08 | 7.27 | 7.10 | qfq | 22,685,077 | 163,251,533 | 1.82% |
| 2024-09-25 | 7.09 | 7.25 | 7.09 | 7.14 | 6.98 | qfq | 26,550,724 | 190,065,263 | 0.99% |
| 2024-09-24 | 6.97 | 7.08 | 6.89 | 7.07 | 6.91 | qfq | 21,630,135 | 151,561,229 | 1.43% |
| 2024-09-23 | 7.00 | 7.12 | 6.96 | 6.97 | 6.81 | qfq | 23,029,249 | 162,056,621 | 0.43% |
| 2024-09-20 | 7.17 | 7.17 | 6.90 | 6.94 | 6.78 | qfq | 29,595,134 | 207,106,927 | 2.36% |
| 2024-09-19 | 6.71 | 6.85 | 6.66 | 6.78 | 6.63 | qfq | 8,063,464 | 54,654,999 | 1.19% |
| 2024-09-18 | 6.75 | 6.84 | 6.63 | 6.70 | 6.55 | qfq | 7,462,405 | 50,068,880 | -0.59% |
| 2024-09-13 | 6.85 | 6.92 | 6.74 | 6.74 | 6.59 | qfq | 8,895,005 | 60,512,825 | -2.32% |
| 2024-09-12 | 6.93 | 7.00 | 6.89 | 6.90 | 6.74 | qfq | 8,840,301 | 61,430,337 | -0.86% |
| 2024-09-11 | 6.81 | 7.07 | 6.78 | 6.96 | 6.80 | qfq | 13,973,579 | 97,054,982 | 1.61% |
| 2024-09-10 | 6.74 | 6.86 | 6.68 | 6.85 | 6.69 | qfq | 7,946,349 | 53,738,627 | 1.63% |
| 2024-09-09 | 6.75 | 6.78 | 6.66 | 6.74 | 6.59 | qfq | 5,602,200 | 37,712,729 | 0.30% |
| 2024-09-06 | 6.75 | 6.77 | 6.70 | 6.72 | 6.57 | qfq | 4,097,830 | 27,554,581 | -0.30% |
| 2024-09-05 | 6.70 | 6.78 | 6.66 | 6.74 | 6.59 | qfq | 4,435,966 | 29,877,079 | 0.30% |
| 2024-09-04 | 6.72 | 6.81 | 6.71 | 6.72 | 6.57 | qfq | 5,490,090 | 37,118,111 | -0.74% |
| 2024-09-03 | 6.79 | 6.90 | 6.74 | 6.77 | 6.62 | qfq | 7,575,337 | 51,624,658 | 0.45% |
| 2024-09-02 | 6.89 | 6.93 | 6.73 | 6.74 | 6.59 | qfq | 9,237,752 | 63,028,507 | -1.61% |
| 2024-08-30 | 6.82 | 6.95 | 6.73 | 6.85 | 6.69 | qfq | 11,949,158 | 82,023,509 | 1.03% |
| 2024-08-29 | 6.70 | 6.81 | 6.68 | 6.78 | 6.63 | qfq | 6,863,068 | 46,325,886 | 1.04% |
| 2024-08-28 | 6.62 | 6.72 | 6.55 | 6.71 | 6.56 | qfq | 6,732,429 | 44,864,230 | 1.21% |
| 2024-08-27 | 6.60 | 6.68 | 6.58 | 6.63 | 6.48 | qfq | 6,457,000 | 42,891,070 | 0.30% |
| 2024-08-26 | 6.61 | 6.64 | 6.57 | 6.61 | 6.46 | qfq | 4,888,900 | 32,312,958 | 0.00% |
| 2024-08-23 | 6.57 | 6.64 | 6.53 | 6.61 | 6.46 | qfq | 4,328,870 | 28,535,579 | 0.30% |
| 2024-08-22 | 6.70 | 6.73 | 6.58 | 6.59 | 6.44 | qfq | 6,995,999 | 46,393,644 | -1.64% |
| 2024-08-21 | 6.73 | 6.77 | 6.67 | 6.70 | 6.55 | qfq | 5,015,934 | 33,655,278 | -0.89% |
| 2024-08-20 | 6.81 | 6.88 | 6.71 | 6.76 | 6.61 | qfq | 7,864,606 | 53,287,749 | -1.31% |
| 2024-08-19 | 6.91 | 6.93 | 6.84 | 6.85 | 6.69 | qfq | 9,355,738 | 64,337,343 | -1.01% |
| 2024-08-16 | 6.91 | 7.04 | 6.86 | 6.92 | 6.76 | qfq | 17,950,438 | 124,199,153 | -2.12% |
| 2024-08-15 | 6.80 | 7.27 | 6.76 | 7.07 | 6.91 | qfq | 25,479,720 | 179,622,813 | 3.67% |
| 2024-08-14 | 6.94 | 6.95 | 6.78 | 6.82 | 6.66 | qfq | 7,746,164 | 52,965,985 | -0.44% |
| 2024-08-13 | 7.00 | 7.00 | 6.76 | 6.85 | 6.69 | qfq | 16,118,947 | 109,965,912 | -2.42% |
| 2024-08-12 | 7.01 | 7.15 | 6.98 | 7.02 | 6.86 | qfq | 12,932,830 | 91,245,377 | 0.72% |
| 2024-08-09 | 7.08 | 7.12 | 6.95 | 6.97 | 6.81 | qfq | 11,615,979 | 81,560,498 | -1.83% |
| 2024-08-08 | 6.98 | 7.15 | 6.96 | 7.10 | 6.94 | qfq | 11,912,913 | 84,593,365 | 1.00% |
| 2024-08-07 | 7.13 | 7.17 | 7.01 | 7.03 | 6.87 | qfq | 12,583,700 | 88,805,310 | -2.36% |
| 2024-08-06 | 7.00 | 7.22 | 7.00 | 7.20 | 7.04 | qfq | 17,519,112 | 124,917,836 | 2.71% |
| 2024-08-05 | 7.10 | 7.27 | 7.00 | 7.01 | 6.85 | qfq | 18,534,826 | 132,208,394 | -1.68% |
| 2024-08-02 | 6.94 | 7.21 | 6.94 | 7.13 | 6.97 | qfq | 21,450,474 | 152,855,567 | 2.00% |
| 2024-08-01 | 6.99 | 7.12 | 6.96 | 6.99 | 6.83 | qfq | 10,481,819 | 73,690,504 | -0.57% |
| 2024-07-31 | 6.80 | 7.04 | 6.76 | 7.03 | 6.87 | qfq | 14,077,963 | 98,094,557 | 2.78% |
| 2024-07-30 | 6.68 | 6.86 | 6.67 | 6.84 | 6.68 | qfq | 9,839,838 | 66,759,910 | 2.09% |
| 2024-07-29 | 6.72 | 6.74 | 6.64 | 6.70 | 6.55 | qfq | 4,840,331 | 32,374,810 | -0.45% |
| 2024-07-26 | 6.67 | 6.75 | 6.63 | 6.73 | 6.58 | qfq | 6,674,000 | 44,769,991 | 0.90% |
| 2024-07-25 | 6.66 | 6.76 | 6.55 | 6.67 | 6.52 | qfq | 8,816,900 | 58,855,778 | 0.91% |
| 2024-07-24 | 6.75 | 6.82 | 6.57 | 6.61 | 6.46 | qfq | 9,668,100 | 64,342,763 | -2.36% |
| 2024-07-23 | 6.90 | 6.99 | 6.76 | 6.77 | 6.62 | qfq | 8,636,602 | 59,314,169 | -3.15% |
| 2024-07-22 | 6.93 | 7.03 | 6.92 | 6.99 | 6.83 | qfq | 6,650,304 | 46,486,635 | 0.58% |
| 2024-07-19 | 6.96 | 7.00 | 6.92 | 6.95 | 6.79 | qfq | 7,148,067 | 49,762,558 | -0.57% |
| 2024-07-18 | 6.86 | 7.01 | 6.71 | 6.99 | 6.83 | qfq | 8,853,598 | 61,048,323 | 1.30% |
| 2024-07-17 | 6.99 | 6.99 | 6.89 | 6.90 | 6.74 | qfq | 5,373,448 | 37,244,512 | -1.15% |
| 2024-07-16 | 6.94 | 6.99 | 6.92 | 6.98 | 6.82 | qfq | 6,192,795 | 43,011,344 | -0.14% |
| 2024-07-15 | 7.06 | 7.09 | 6.98 | 6.99 | 6.83 | qfq | 7,422,265 | 52,045,805 | -0.99% |
| 2024-07-12 | 7.04 | 7.13 | 7.01 | 7.06 | 6.90 | qfq | 9,909,306 | 70,019,664 | 0.00% |
| 2024-07-11 | 7.06 | 7.14 | 7.02 | 7.06 | 6.90 | qfq | 16,554,405 | 117,234,155 | 1.15% |
| 2024-07-10 | 6.85 | 7.07 | 6.76 | 6.98 | 6.82 | qfq | 18,785,042 | 131,041,316 | 1.60% |
| 2024-07-09 | 6.71 | 6.88 | 6.64 | 6.87 | 6.71 | qfq | 11,346,763 | 76,711,495 | 3.46% |
| 2024-07-08 | 6.86 | 6.88 | 6.62 | 6.64 | 6.49 | qfq | 6,936,779 | 46,449,920 | -2.50% |
| 2024-07-05 | 6.65 | 6.81 | 6.61 | 6.81 | 6.65 | qfq | 6,374,626 | 42,909,007 | 1.95% |
| 2024-07-04 | 6.82 | 6.88 | 6.63 | 6.68 | 6.53 | qfq | 8,270,093 | 55,603,319 | -2.62% |
| 2024-07-03 | 6.95 | 7.02 | 6.85 | 6.86 | 6.70 | qfq | 6,844,500 | 47,292,458 | -1.44% |
| 2024-07-02 | 6.89 | 7.00 | 6.88 | 6.96 | 6.80 | qfq | 7,506,934 | 52,241,182 | 0.43% |
| 2024-07-01 | 6.80 | 6.93 | 6.76 | 6.93 | 6.77 | qfq | 7,198,706 | 49,342,636 | 1.32% |
| 2024-06-28 | 6.77 | 6.88 | 6.72 | 6.84 | 6.68 | qfq | 7,641,500 | 52,246,416 | 0.88% |
| 2024-06-27 | 6.90 | 6.92 | 6.76 | 6.78 | 6.63 | qfq | 7,804,100 | 53,278,488 | -2.02% |
| 2024-06-26 | 6.66 | 6.93 | 6.64 | 6.92 | 6.76 | qfq | 9,524,985 | 64,734,090 | 3.44% |
| 2024-06-25 | 6.68 | 6.77 | 6.62 | 6.69 | 6.54 | qfq | 9,016,452 | 60,397,741 | 1.06% |
| 2024-06-24 | 6.86 | 6.86 | 6.60 | 6.62 | 6.47 | qfq | 11,318,950 | 75,835,780 | -3.78% |
| 2024-06-21 | 6.86 | 6.98 | 6.83 | 6.88 | 6.72 | qfq | 7,061,260 | 48,763,379 | 0.00% |
| 2024-06-20 | 7.03 | 7.10 | 6.87 | 6.88 | 6.72 | qfq | 12,453,917 | 86,631,197 | -2.27% |
| 2024-06-19 | 7.07 | 7.10 | 7.01 | 7.04 | 6.88 | qfq | 7,559,020 | 53,245,604 | -0.56% |
| 2024-06-18 | 7.02 | 7.11 | 7.00 | 7.08 | 6.92 | qfq | 7,910,103 | 55,884,737 | 1.29% |
| 2024-06-17 | 7.05 | 7.10 | 6.99 | 6.99 | 6.83 | qfq | 10,143,800 | 71,224,696 | -1.41% |
| 2024-06-14 | 7.11 | 7.13 | 7.03 | 7.09 | 6.93 | qfq | 8,501,350 | 60,203,530 | -0.14% |
| 2024-06-13 | 7.23 | 7.26 | 7.07 | 7.10 | 6.94 | qfq | 11,375,100 | 81,252,011 | -2.34% |
| 2024-06-12 | 7.20 | 7.30 | 7.14 | 7.27 | 7.10 | qfq | 13,051,500 | 94,524,748 | 1.96% |
| 2024-06-11 | 7.14 | 7.16 | 7.01 | 7.13 | 6.97 | qfq | 9,109,800 | 64,665,167 | -0.14% |
| 2024-06-07 | 7.10 | 7.15 | 7.05 | 7.14 | 6.98 | qfq | 14,340,799 | 101,902,258 | 1.28% |
| 2024-06-06 | 7.31 | 7.37 | 6.97 | 7.05 | 6.89 | qfq | 21,915,256 | 156,084,826 | -3.69% |
| 2024-06-05 | 7.39 | 7.46 | 7.31 | 7.32 | 7.15 | qfq | 11,642,200 | 85,769,660 | -1.08% |
| 2024-06-04 | 7.41 | 7.45 | 7.32 | 7.40 | 7.23 | qfq | 11,441,100 | 84,435,590 | -0.67% |
| 2024-06-03 | 7.51 | 7.57 | 7.38 | 7.45 | 7.28 | qfq | 16,049,500 | 119,886,456 | -3.99% |
| 2024-05-31 | 7.76 | 7.83 | 7.74 | 7.76 | 7.39 | qfq | 12,201,300 | 94,744,094 | 0.26% |
| 2024-05-30 | 7.80 | 7.87 | 7.71 | 7.74 | 7.37 | qfq | 14,399,763 | 111,935,370 | -1.02% |
| 2024-05-29 | 7.84 | 7.89 | 7.80 | 7.82 | 7.45 | qfq | 14,779,200 | 115,793,139 | -0.26% |
| 2024-05-28 | 7.98 | 7.99 | 7.82 | 7.84 | 7.47 | qfq | 17,406,963 | 137,093,349 | -2.12% |
| 2024-05-27 | 7.84 | 8.02 | 7.79 | 8.01 | 7.63 | qfq | 23,090,460 | 182,099,286 | 0.63% |
| 2024-05-24 | 8.00 | 8.08 | 7.92 | 7.96 | 7.58 | qfq | 28,088,484 | 224,729,084 | 0.38% |
| 2024-05-23 | 8.17 | 8.17 | 7.88 | 7.93 | 7.55 | qfq | 41,044,973 | 328,310,605 | -4.23% |
| 2024-05-22 | 8.49 | 8.55 | 8.21 | 8.28 | 7.88 | qfq | 46,051,662 | 383,288,077 | -2.47% |
| 2024-05-21 | 8.60 | 8.62 | 8.40 | 8.49 | 8.08 | qfq | 43,553,659 | 369,530,073 | -2.41% |
| 2024-05-20 | 8.32 | 8.82 | 8.32 | 8.70 | 8.28 | qfq | 81,312,037 | 697,401,978 | 2.47% |
| 2024-05-17 | 8.23 | 8.52 | 8.18 | 8.49 | 8.08 | qfq | 83,984,203 | 701,575,626 | 1.56% |
| 2024-05-16 | 9.11 | 9.15 | 8.36 | 8.36 | 7.96 | qfq | 139,395,682 | 1,198,351,465 | -9.82% |
| 2024-05-15 | 9.27 | 9.27 | 9.27 | 9.27 | 8.83 | qfq | 16,333,000 | 151,406,910 | -10.00% |
| 2024-05-14 | 9.75 | 10.30 | 9.55 | 10.30 | 9.81 | qfq | 167,803,261 | 1,704,048,636 | 10.04% |
| 2024-05-13 | 8.69 | 9.71 | 8.65 | 9.36 | 8.91 | qfq | 113,793,299 | 1,061,884,977 | 6.00% |
| 2024-05-10 | 8.82 | 9.27 | 8.70 | 8.83 | 8.41 | qfq | 80,035,846 | 721,301,212 | -2.11% |
| 2024-05-09 | 8.92 | 9.59 | 8.55 | 9.02 | 8.59 | qfq | 115,640,439 | 1,051,586,994 | -0.66% |
| 2024-05-08 | 8.50 | 9.08 | 8.33 | 9.08 | 8.65 | qfq | 82,953,286 | 723,740,547 | 10.06% |
| 2024-05-07 | 8.34 | 8.84 | 8.17 | 8.25 | 7.86 | qfq | 66,765,039 | 559,380,607 | 1.85% |
| 2024-05-06 | 8.00 | 8.35 | 7.84 | 8.10 | 7.71 | qfq | 66,608,252 | 539,428,016 | 3.32% |
| 2024-04-30 | 7.66 | 7.91 | 7.55 | 7.84 | 7.47 | qfq | 33,218,960 | 257,627,692 | 3.16% |
| 2024-04-29 | 7.30 | 7.78 | 7.30 | 7.60 | 7.24 | qfq | 32,708,779 | 246,495,349 | 6.00% |
| 2024-04-26 | 7.44 | 7.48 | 7.11 | 7.17 | 6.83 | qfq | 22,952,930 | 166,071,327 | -4.40% |
| 2024-04-25 | 7.16 | 7.51 | 7.14 | 7.50 | 7.14 | qfq | 18,451,520 | 135,908,392 | 4.46% |
| 2024-04-24 | 7.00 | 7.20 | 6.95 | 7.18 | 6.84 | qfq | 10,057,900 | 71,236,986 | 2.87% |
| 2024-04-23 | 6.92 | 7.07 | 6.89 | 6.98 | 6.65 | qfq | 7,287,842 | 50,889,369 | 0.43% |
| 2024-04-22 | 6.93 | 7.09 | 6.83 | 6.95 | 6.62 | qfq | 6,967,295 | 48,555,407 | -1.00% |
| 2024-04-19 | 7.07 | 7.23 | 6.94 | 7.02 | 6.69 | qfq | 9,842,955 | 69,492,502 | -1.40% |
| 2024-04-18 | 7.01 | 7.25 | 6.92 | 7.12 | 6.78 | qfq | 11,467,600 | 81,619,426 | 1.57% |
| 2024-04-17 | 6.70 | 7.01 | 6.67 | 7.01 | 6.68 | qfq | 12,653,026 | 87,329,839 | 6.05% |
| 2024-04-16 | 7.13 | 7.23 | 6.60 | 6.61 | 6.29 | qfq | 17,592,264 | 119,500,836 | -7.68% |
| 2024-04-15 | 7.60 | 7.60 | 7.03 | 7.16 | 6.82 | qfq | 20,772,050 | 151,272,420 | -5.79% |
| 2024-04-12 | 7.84 | 7.88 | 7.49 | 7.60 | 7.24 | qfq | 17,122,183 | 130,462,601 | -2.56% |
| 2024-04-11 | 7.76 | 7.95 | 7.70 | 7.80 | 7.43 | qfq | 20,922,404 | 163,575,409 | 0.52% |
| 2024-04-10 | 7.87 | 7.92 | 7.63 | 7.76 | 7.39 | qfq | 13,707,597 | 106,676,855 | -2.14% |
| 2024-04-09 | 8.00 | 8.04 | 7.72 | 7.93 | 7.55 | qfq | 18,872,090 | 148,597,341 | 0.00% |
| 2024-04-08 | 7.90 | 8.01 | 7.71 | 7.93 | 7.55 | qfq | 23,670,526 | 186,074,216 | -0.13% |
| 2024-04-03 | 7.78 | 8.20 | 7.72 | 7.94 | 7.56 | qfq | 32,715,853 | 259,177,910 | 2.06% |
| 2024-04-02 | 7.76 | 7.89 | 7.61 | 7.78 | 7.41 | qfq | 22,119,157 | 171,610,825 | 0.39% |
| 2024-04-01 | 7.27 | 7.80 | 7.25 | 7.75 | 7.38 | qfq | 33,010,538 | 248,572,268 | 6.31% |
| 2024-03-29 | 7.38 | 7.59 | 7.20 | 7.29 | 6.94 | qfq | 28,067,288 | 205,649,526 | -3.57% |
| 2024-03-28 | 6.85 | 7.61 | 6.80 | 7.56 | 7.20 | qfq | 44,083,528 | 325,889,759 | 9.25% |
| 2024-03-27 | 6.86 | 7.19 | 6.83 | 6.92 | 6.59 | qfq | 13,173,828 | 92,369,829 | 1.32% |
| 2024-03-26 | 6.80 | 6.83 | 6.72 | 6.83 | 6.50 | qfq | 7,281,480 | 49,403,780 | -1.44% |
| 2024-03-25 | 7.15 | 7.22 | 6.90 | 6.93 | 6.60 | qfq | 11,323,508 | 80,169,364 | 0.43% |
| 2024-03-22 | 7.00 | 7.00 | 6.87 | 6.90 | 6.57 | qfq | 6,046,800 | 41,821,790 | -1.57% |
| 2024-03-21 | 7.03 | 7.04 | 6.96 | 7.01 | 6.68 | qfq | 4,341,230 | 30,387,393 | -0.28% |
| 2024-03-20 | 6.96 | 7.04 | 6.95 | 7.03 | 6.69 | qfq | 5,049,149 | 35,316,095 | 0.57% |
| 2024-03-19 | 7.05 | 7.09 | 6.97 | 6.99 | 6.66 | qfq | 7,814,071 | 54,969,943 | -0.57% |
| 2024-03-18 | 6.94 | 7.03 | 6.89 | 7.03 | 6.69 | qfq | 7,221,190 | 50,283,997 | 1.59% |
| 2024-03-15 | 6.86 | 6.94 | 6.83 | 6.92 | 6.59 | qfq | 4,921,500 | 33,865,953 | 0.29% |
| 2024-03-14 | 6.98 | 7.10 | 6.86 | 6.90 | 6.57 | qfq | 7,231,920 | 50,378,734 | -1.29% |
| 2024-03-13 | 7.02 | 7.09 | 6.91 | 6.99 | 6.66 | qfq | 11,244,488 | 78,659,176 | -0.99% |
| 2024-03-12 | 6.95 | 7.08 | 6.94 | 7.06 | 6.72 | qfq | 9,927,434 | 69,863,348 | 1.29% |
| 2024-03-11 | 6.90 | 6.97 | 6.84 | 6.97 | 6.64 | qfq | 6,540,100 | 45,180,096 | 0.72% |
| 2024-03-08 | 6.96 | 6.98 | 6.87 | 6.92 | 6.59 | qfq | 6,219,543 | 42,998,864 | -1.28% |
| 2024-03-07 | 6.89 | 7.13 | 6.81 | 7.01 | 6.68 | qfq | 12,009,963 | 83,544,440 | 1.59% |
| 2024-03-06 | 6.93 | 7.02 | 6.89 | 6.90 | 6.57 | qfq | 8,154,727 | 56,557,022 | -1.15% |
| 2024-03-05 | 7.05 | 7.07 | 6.92 | 6.98 | 6.65 | qfq | 8,026,545 | 56,120,125 | -1.69% |
| 2024-03-04 | 7.05 | 7.25 | 7.02 | 7.10 | 6.76 | qfq | 10,029,793 | 71,400,765 | -0.28% |
| 2024-03-01 | 7.15 | 7.17 | 7.00 | 7.12 | 6.78 | qfq | 16,410,803 | 116,217,290 | -1.11% |
| 2024-02-29 | 7.29 | 7.29 | 6.97 | 7.20 | 6.86 | qfq | 30,689,622 | 218,748,795 | -1.37% |
| 2024-02-28 | 7.20 | 7.57 | 7.03 | 7.30 | 6.95 | qfq | 42,452,829 | 315,680,602 | 6.10% |
| 2024-02-27 | 6.72 | 6.88 | 6.68 | 6.88 | 6.55 | qfq | 7,544,890 | 51,314,660 | 1.93% |
| 2024-02-26 | 6.65 | 6.84 | 6.65 | 6.75 | 6.43 | qfq | 7,804,097 | 52,592,103 | 0.45% |
| 2024-02-23 | 6.72 | 6.73 | 6.64 | 6.72 | 6.40 | qfq | 5,580,460 | 37,328,508 | 0.00% |
| 2024-02-22 | 6.68 | 6.73 | 6.62 | 6.72 | 6.40 | qfq | 6,367,000 | 42,504,508 | 0.60% |
| 2024-02-21 | 6.59 | 6.75 | 6.52 | 6.68 | 6.36 | qfq | 7,559,722 | 50,426,177 | 1.06% |
| 2024-02-20 | 6.60 | 6.70 | 6.53 | 6.61 | 6.29 | qfq | 5,701,653 | 37,644,519 | -0.30% |
| 2024-02-19 | 6.75 | 6.80 | 6.53 | 6.63 | 6.31 | qfq | 6,500,181 | 43,343,221 | 0.15% |
| 2024-02-08 | 6.38 | 6.64 | 6.34 | 6.62 | 6.30 | qfq | 7,254,100 | 47,214,363 | 4.58% |
| 2024-02-07 | 6.43 | 6.61 | 6.24 | 6.33 | 6.03 | qfq | 7,982,297 | 51,200,454 | -0.94% |
| 2024-02-06 | 6.06 | 6.55 | 5.95 | 6.39 | 6.09 | qfq | 7,459,541 | 46,994,834 | 4.41% |
| 2024-02-05 | 6.35 | 6.36 | 5.85 | 6.12 | 5.83 | qfq | 9,121,349 | 55,482,272 | -4.08% |
| 2024-02-02 | 6.32 | 6.42 | 5.75 | 6.38 | 6.08 | qfq | 11,227,481 | 68,848,612 | 1.59% |
| 2024-02-01 | 6.19 | 6.44 | 6.11 | 6.28 | 5.98 | qfq | 6,525,690 | 41,160,378 | 1.45% |
| 2024-01-31 | 6.48 | 6.52 | 6.17 | 6.19 | 5.89 | qfq | 7,932,784 | 50,361,931 | -5.21% |
| 2024-01-30 | 6.73 | 6.81 | 6.50 | 6.53 | 6.22 | qfq | 6,200,080 | 41,099,923 | -3.97% |
| 2024-01-29 | 7.05 | 7.12 | 6.80 | 6.80 | 6.48 | qfq | 5,797,135 | 40,036,877 | -3.27% |
| 2024-01-26 | 6.85 | 7.19 | 6.82 | 7.03 | 6.69 | qfq | 9,615,980 | 67,727,261 | 2.63% |
| 2024-01-25 | 6.67 | 6.89 | 6.58 | 6.85 | 6.52 | qfq | 9,225,956 | 62,437,283 | 2.09% |
| 2024-01-24 | 7.09 | 7.18 | 6.41 | 6.71 | 6.39 | qfq | 19,414,196 | 129,199,105 | -5.76% |
| 2024-01-23 | 7.11 | 7.16 | 7.04 | 7.12 | 6.78 | qfq | 5,869,995 | 41,713,876 | 0.28% |
| 2024-01-22 | 7.30 | 7.36 | 7.01 | 7.10 | 6.76 | qfq | 6,870,800 | 49,527,278 | -2.87% |
| 2024-01-19 | 7.37 | 7.39 | 7.23 | 7.31 | 6.96 | qfq | 5,313,400 | 38,864,770 | 0.55% |
| 2024-01-18 | 7.10 | 7.33 | 7.07 | 7.27 | 6.92 | qfq | 8,020,921 | 57,564,427 | 2.39% |
| 2024-01-17 | 7.31 | 7.34 | 7.10 | 7.10 | 6.76 | qfq | 7,283,016 | 52,426,774 | -3.01% |
| 2024-01-16 | 7.38 | 7.44 | 7.23 | 7.32 | 6.97 | qfq | 8,754,534 | 64,166,453 | -2.53% |
| 2024-01-15 | 7.41 | 7.62 | 7.38 | 7.51 | 7.15 | qfq | 7,988,731 | 60,103,047 | 1.35% |
| 2024-01-12 | 7.37 | 7.64 | 7.35 | 7.41 | 7.06 | qfq | 8,571,569 | 64,098,788 | 0.14% |
| 2024-01-11 | 7.32 | 7.42 | 7.29 | 7.40 | 7.05 | qfq | 4,632,332 | 34,005,051 | 1.09% |
| 2024-01-10 | 7.33 | 7.36 | 7.21 | 7.32 | 6.97 | qfq | 2,673,030 | 19,524,338 | -0.14% |
| 2024-01-09 | 7.28 | 7.43 | 7.26 | 7.33 | 6.98 | qfq | 3,451,135 | 25,350,910 | 0.69% |
| 2024-01-08 | 7.35 | 7.39 | 7.25 | 7.28 | 6.93 | qfq | 4,010,620 | 29,341,545 | -0.95% |
| 2024-01-05 | 7.60 | 7.60 | 7.32 | 7.35 | 7.00 | qfq | 6,356,183 | 47,230,876 | -1.74% |
| 2024-01-04 | 7.64 | 7.65 | 7.46 | 7.48 | 7.12 | qfq | 8,397,820 | 63,148,890 | -2.35% |
| 2024-01-03 | 7.72 | 7.86 | 7.62 | 7.66 | 7.29 | qfq | 6,751,250 | 52,190,434 | -1.29% |
| 2024-01-02 | 7.77 | 7.80 | 7.70 | 7.76 | 7.39 | qfq | 5,323,300 | 41,314,650 | -0.13% |
| 2023-12-29 | 7.78 | 7.84 | 7.73 | 7.77 | 7.40 | qfq | 6,203,046 | 48,333,327 | -0.13% |
| 2023-12-28 | 7.67 | 7.90 | 7.60 | 7.78 | 7.41 | qfq | 7,242,949 | 56,174,223 | 0.91% |
| 2023-12-27 | 7.69 | 7.75 | 7.53 | 7.71 | 7.34 | qfq | 7,702,146 | 58,791,459 | 0.13% |
| 2023-12-26 | 7.77 | 8.09 | 7.62 | 7.70 | 7.33 | qfq | 12,100,600 | 94,774,254 | -1.41% |
| 2023-12-25 | 7.60 | 8.03 | 7.47 | 7.81 | 7.44 | qfq | 10,964,499 | 85,255,545 | 3.03% |
| 2023-12-22 | 7.73 | 7.76 | 7.56 | 7.58 | 7.22 | qfq | 3,396,990 | 25,991,030 | -1.94% |
| 2023-12-21 | 7.61 | 7.84 | 7.53 | 7.73 | 7.36 | qfq | 5,093,468 | 39,117,495 | 1.05% |
| 2023-12-20 | 7.72 | 7.78 | 7.65 | 7.65 | 7.29 | qfq | 3,042,530 | 23,468,941 | -0.91% |
| 2023-12-19 | 7.72 | 7.77 | 7.63 | 7.72 | 7.35 | qfq | 5,026,700 | 38,547,530 | -0.52% |
| 2023-12-18 | 7.76 | 7.90 | 7.70 | 7.76 | 7.39 | qfq | 5,523,130 | 42,998,977 | -0.26% |
| 2023-12-15 | 7.98 | 8.02 | 7.75 | 7.78 | 7.41 | qfq | 6,804,103 | 53,330,517 | -2.63% |
| 2023-12-14 | 7.98 | 8.09 | 7.92 | 7.99 | 7.61 | qfq | 6,856,364 | 54,853,597 | 0.76% |
| 2023-12-13 | 7.86 | 8.05 | 7.83 | 7.93 | 7.55 | qfq | 7,553,700 | 60,229,680 | 0.89% |
| 2023-12-12 | 7.99 | 8.11 | 7.85 | 7.86 | 7.48 | qfq | 7,676,009 | 60,793,472 | -1.75% |
| 2023-12-11 | 7.94 | 8.03 | 7.80 | 8.00 | 7.62 | qfq | 11,740,591 | 92,895,282 | 0.25% |
| 2023-12-08 | 8.04 | 8.29 | 7.97 | 7.98 | 7.60 | qfq | 11,169,300 | 90,300,205 | -0.87% |
| 2023-12-07 | 8.08 | 8.10 | 7.98 | 8.05 | 7.67 | qfq | 7,130,432 | 57,287,493 | -0.62% |
| 2023-12-06 | 8.08 | 8.17 | 8.02 | 8.10 | 7.71 | qfq | 8,202,334 | 66,345,632 | -0.49% |
| 2023-12-05 | 8.22 | 8.31 | 8.12 | 8.14 | 7.75 | qfq | 10,882,789 | 89,042,989 | -1.81% |
| 2023-12-04 | 7.98 | 8.33 | 7.97 | 8.29 | 7.89 | qfq | 18,054,076 | 148,074,525 | 3.88% |
| 2023-12-01 | 8.04 | 8.09 | 7.95 | 7.98 | 7.60 | qfq | 7,130,190 | 57,081,172 | -0.99% |
| 2023-11-30 | 8.07 | 8.10 | 8.00 | 8.06 | 7.68 | qfq | 7,321,233 | 58,887,266 | -0.25% |
| 2023-11-29 | 8.18 | 8.19 | 8.03 | 8.08 | 7.69 | qfq | 7,823,237 | 63,341,363 | -1.10% |
| 2023-11-28 | 8.07 | 8.22 | 7.98 | 8.17 | 7.78 | qfq | 10,976,181 | 89,230,003 | 0.49% |
| 2023-11-27 | 8.22 | 8.25 | 8.03 | 8.13 | 7.74 | qfq | 15,166,207 | 122,972,848 | -0.85% |
| 2023-11-24 | 8.00 | 8.25 | 8.00 | 8.20 | 7.81 | qfq | 23,256,210 | 189,928,653 | 1.99% |
| 2023-11-23 | 7.83 | 8.09 | 7.81 | 8.04 | 7.66 | qfq | 19,201,322 | 153,885,669 | 2.55% |
| 2023-11-22 | 7.83 | 7.91 | 7.78 | 7.84 | 7.47 | qfq | 6,758,950 | 53,052,477 | 0.13% |
| 2023-11-21 | 7.89 | 7.96 | 7.82 | 7.83 | 7.46 | qfq | 7,314,403 | 57,653,300 | -0.89% |
| 2023-11-20 | 7.85 | 7.93 | 7.80 | 7.90 | 7.52 | qfq | 8,676,750 | 68,364,954 | 0.77% |
| 2023-11-17 | 7.75 | 7.86 | 7.72 | 7.84 | 7.47 | qfq | 7,499,476 | 58,378,371 | 0.90% |
| 2023-11-16 | 7.90 | 7.94 | 7.77 | 7.77 | 7.40 | qfq | 8,150,273 | 63,755,361 | -2.02% |
| 2023-11-15 | 7.90 | 8.05 | 7.89 | 7.93 | 7.55 | qfq | 9,959,969 | 79,237,187 | 0.51% |
| 2023-11-14 | 7.87 | 7.94 | 7.83 | 7.89 | 7.51 | qfq | 10,025,571 | 79,065,512 | -0.63% |
| 2023-11-13 | 7.72 | 7.99 | 7.67 | 7.94 | 7.56 | qfq | 19,390,899 | 152,457,674 | 2.58% |
| 2023-11-10 | 7.70 | 7.75 | 7.60 | 7.74 | 7.37 | qfq | 6,273,168 | 48,222,322 | 0.52% |
| 2023-11-09 | 7.75 | 7.85 | 7.69 | 7.70 | 7.33 | qfq | 7,866,429 | 60,964,715 | -0.65% |
| 2023-11-08 | 7.77 | 7.87 | 7.66 | 7.75 | 7.38 | qfq | 11,971,690 | 92,855,727 | -0.51% |
| 2023-11-07 | 7.65 | 7.86 | 7.58 | 7.79 | 7.42 | qfq | 18,868,402 | 146,680,263 | 1.56% |
| 2023-11-06 | 7.45 | 7.67 | 7.43 | 7.67 | 7.30 | qfq | 13,764,485 | 104,406,214 | 2.95% |
| 2023-11-03 | 7.39 | 7.46 | 7.37 | 7.45 | 7.09 | qfq | 5,124,791 | 38,073,450 | 1.09% |
| 2023-11-02 | 7.45 | 7.47 | 7.36 | 7.37 | 7.02 | qfq | 4,632,800 | 34,258,424 | -1.07% |
| 2023-11-01 | 7.47 | 7.49 | 7.38 | 7.45 | 7.09 | qfq | 5,854,300 | 43,455,885 | -0.13% |
| 2023-10-31 | 7.45 | 7.50 | 7.42 | 7.46 | 7.10 | qfq | 6,584,900 | 49,098,553 | -0.13% |
| 2023-10-30 | 7.38 | 7.49 | 7.36 | 7.47 | 7.11 | qfq | 8,307,280 | 61,902,138 | 0.95% |
| 2023-10-27 | 7.25 | 7.42 | 7.19 | 7.40 | 7.05 | qfq | 9,974,711 | 73,117,731 | 1.65% |
| 2023-10-26 | 7.24 | 7.29 | 7.14 | 7.28 | 6.93 | qfq | 6,755,290 | 48,740,104 | -0.27% |
| 2023-10-25 | 7.28 | 7.49 | 7.24 | 7.30 | 6.95 | qfq | 7,410,989 | 54,411,712 | 0.83% |
| 2023-10-24 | 7.15 | 7.27 | 7.13 | 7.24 | 6.89 | qfq | 4,727,390 | 34,087,491 | 0.98% |
| 2023-10-23 | 7.25 | 7.28 | 7.11 | 7.17 | 6.83 | qfq | 5,111,398 | 36,622,303 | -1.51% |
| 2023-10-20 | 7.21 | 7.32 | 7.14 | 7.28 | 6.93 | qfq | 6,095,107 | 44,170,950 | 1.11% |
| 2023-10-19 | 7.18 | 7.30 | 7.12 | 7.20 | 6.86 | qfq | 6,858,867 | 49,496,930 | -0.41% |
| 2023-10-18 | 7.45 | 7.45 | 7.21 | 7.23 | 6.89 | qfq | 11,452,300 | 83,535,905 | -3.21% |
| 2023-10-17 | 7.68 | 7.70 | 7.42 | 7.47 | 7.11 | qfq | 12,039,901 | 90,197,702 | -2.48% |
| 2023-10-16 | 7.56 | 7.74 | 7.54 | 7.66 | 7.29 | qfq | 16,655,461 | 127,323,628 | 0.92% |
| 2023-10-13 | 7.49 | 7.61 | 7.47 | 7.59 | 7.23 | qfq | 12,577,248 | 95,191,280 | 0.66% |
| 2023-10-12 | 7.49 | 7.56 | 7.43 | 7.54 | 7.18 | qfq | 9,590,296 | 71,907,770 | 0.67% |
| 2023-10-11 | 7.44 | 7.58 | 7.39 | 7.49 | 7.13 | qfq | 9,789,751 | 73,345,840 | 1.49% |
| 2023-10-10 | 7.45 | 7.48 | 7.37 | 7.38 | 7.03 | qfq | 8,323,519 | 61,669,944 | -0.94% |
| 2023-10-09 | 7.58 | 7.58 | 7.43 | 7.45 | 7.09 | qfq | 9,396,418 | 70,309,415 | -2.23% |
| 2023-09-28 | 7.55 | 7.62 | 7.50 | 7.62 | 7.26 | qfq | 10,917,270 | 82,570,126 | 0.66% |
| 2023-09-27 | 7.50 | 7.60 | 7.45 | 7.57 | 7.21 | qfq | 10,043,623 | 75,682,959 | 1.20% |
| 2023-09-26 | 7.57 | 7.60 | 7.47 | 7.48 | 7.12 | qfq | 9,903,100 | 74,500,410 | -1.71% |
| 2023-09-25 | 7.59 | 7.65 | 7.55 | 7.61 | 7.25 | qfq | 9,577,730 | 72,753,400 | 0.26% |
| 2023-09-22 | 7.53 | 7.59 | 7.43 | 7.59 | 7.23 | qfq | 10,891,102 | 81,859,872 | 0.80% |
| 2023-09-21 | 7.66 | 7.74 | 7.50 | 7.53 | 7.17 | qfq | 15,115,888 | 114,686,276 | -2.59% |
| 2023-09-20 | 7.77 | 7.94 | 7.72 | 7.73 | 7.36 | qfq | 14,729,544 | 114,828,125 | -1.53% |
| 2023-09-19 | 7.72 | 8.00 | 7.66 | 7.85 | 7.48 | qfq | 27,950,117 | 220,463,408 | 0.38% |
| 2023-09-18 | 7.83 | 7.90 | 7.74 | 7.82 | 7.45 | qfq | 17,792,102 | 138,976,995 | -0.51% |
| 2023-09-15 | 7.68 | 7.86 | 7.48 | 7.86 | 7.48 | qfq | 32,226,398 | 249,281,299 | 2.75% |
| 2023-09-14 | 7.63 | 7.85 | 7.60 | 7.65 | 7.29 | qfq | 23,399,409 | 180,175,635 | -0.65% |
| 2023-09-13 | 7.80 | 7.87 | 7.66 | 7.70 | 7.33 | qfq | 50,449,607 | 390,898,899 | -5.17% |
| 2023-09-12 | 7.72 | 8.12 | 7.69 | 8.12 | 7.73 | qfq | 75,224,640 | 606,437,140 | 10.03% |
| 2023-09-11 | 7.30 | 7.41 | 7.26 | 7.38 | 7.03 | qfq | 4,636,130 | 34,139,948 | 1.37% |
| 2023-09-08 | 7.28 | 7.32 | 7.23 | 7.28 | 6.93 | qfq | 3,214,803 | 23,396,030 | 0.14% |
| 2023-09-07 | 7.41 | 7.41 | 7.25 | 7.27 | 6.92 | qfq | 6,727,433 | 49,230,429 | -2.28% |
| 2023-09-06 | 7.46 | 7.54 | 7.39 | 7.44 | 7.09 | qfq | 5,670,700 | 42,223,872 | 0.13% |
| 2023-09-05 | 7.50 | 7.53 | 7.38 | 7.43 | 7.08 | qfq | 7,788,445 | 57,923,616 | -1.72% |
| 2023-09-04 | 7.50 | 7.61 | 7.45 | 7.56 | 7.20 | qfq | 12,171,609 | 91,573,358 | -0.53% |
| 2023-09-01 | 7.67 | 7.68 | 7.50 | 7.60 | 7.24 | qfq | 18,903,282 | 143,702,005 | -1.30% |
| 2023-08-31 | 7.37 | 7.77 | 7.36 | 7.70 | 7.33 | qfq | 28,808,135 | 219,022,351 | 5.77% |
| 2023-08-30 | 7.19 | 7.28 | 7.18 | 7.28 | 6.93 | qfq | 5,156,987 | 37,318,440 | 0.83% |
| 2023-08-29 | 7.06 | 7.23 | 7.05 | 7.22 | 6.88 | qfq | 6,403,903 | 45,869,147 | 1.55% |
| 2023-08-28 | 7.50 | 7.55 | 7.07 | 7.11 | 6.77 | qfq | 9,811,404 | 71,244,097 | -1.25% |
| 2023-08-25 | 7.14 | 7.21 | 7.08 | 7.20 | 6.86 | qfq | 6,102,700 | 43,756,663 | 0.84% |
| 2023-08-24 | 7.14 | 7.20 | 7.05 | 7.14 | 6.80 | qfq | 3,778,580 | 26,942,121 | 0.42% |
| 2023-08-23 | 7.17 | 7.23 | 7.11 | 7.11 | 6.77 | qfq | 3,471,630 | 24,834,285 | -1.39% |
| 2023-08-22 | 7.21 | 7.27 | 7.08 | 7.21 | 6.87 | qfq | 5,401,334 | 38,622,018 | 0.14% |
| 2023-08-21 | 7.26 | 7.33 | 7.20 | 7.20 | 6.86 | qfq | 4,244,759 | 30,814,967 | -0.69% |
| 2023-08-18 | 7.45 | 7.46 | 7.24 | 7.25 | 6.90 | qfq | 7,656,000 | 56,118,939 | -2.95% |
| 2023-08-17 | 7.38 | 7.48 | 7.33 | 7.47 | 7.11 | qfq | 5,244,385 | 38,794,962 | 0.81% |
| 2023-08-16 | 7.37 | 7.65 | 7.36 | 7.41 | 7.06 | qfq | 10,557,731 | 79,368,350 | 0.41% |
| 2023-08-15 | 7.43 | 7.44 | 7.28 | 7.38 | 7.03 | qfq | 7,662,794 | 56,341,399 | -0.54% |
| 2023-08-14 | 7.49 | 7.54 | 7.30 | 7.42 | 7.07 | qfq | 8,315,683 | 61,515,675 | -1.20% |
| 2023-08-11 | 7.64 | 7.74 | 7.49 | 7.51 | 7.15 | qfq | 8,544,963 | 65,194,995 | -1.57% |
| 2023-08-10 | 7.69 | 7.72 | 7.60 | 7.63 | 7.27 | qfq | 5,643,690 | 43,154,095 | -1.29% |
| 2023-08-09 | 7.58 | 7.74 | 7.53 | 7.73 | 7.36 | qfq | 11,533,359 | 88,500,618 | 1.98% |
| 2023-08-08 | 7.51 | 7.60 | 7.46 | 7.58 | 7.22 | qfq | 4,840,756 | 36,474,125 | 0.93% |
| 2023-08-07 | 7.65 | 7.66 | 7.46 | 7.51 | 7.15 | qfq | 7,186,852 | 53,913,575 | -1.70% |
| 2023-08-04 | 7.65 | 7.73 | 7.62 | 7.64 | 7.28 | qfq | 7,330,603 | 56,091,119 | -0.52% |
| 2023-08-03 | 7.57 | 7.68 | 7.57 | 7.68 | 7.31 | qfq | 4,656,034 | 35,586,930 | 1.19% |
| 2023-08-02 | 7.66 | 7.68 | 7.56 | 7.59 | 7.23 | qfq | 4,914,300 | 37,377,549 | -0.78% |
| 2023-08-01 | 7.73 | 7.77 | 7.61 | 7.65 | 7.29 | qfq | 6,613,073 | 50,703,476 | -1.54% |
| 2023-07-31 | 7.67 | 7.81 | 7.67 | 7.77 | 7.40 | qfq | 6,844,249 | 53,098,848 | 1.17% |
| 2023-07-28 | 7.59 | 7.69 | 7.53 | 7.68 | 7.31 | qfq | 7,112,099 | 54,226,475 | 1.05% |
| 2023-07-27 | 7.73 | 7.76 | 7.59 | 7.60 | 7.24 | qfq | 6,641,800 | 50,879,110 | -1.55% |
| 2023-07-26 | 7.81 | 7.82 | 7.71 | 7.72 | 7.35 | qfq | 6,138,400 | 47,585,478 | -1.40% |
| 2023-07-25 | 7.72 | 7.85 | 7.72 | 7.83 | 7.46 | qfq | 7,619,400 | 59,327,037 | 1.82% |
| 2023-07-24 | 7.77 | 7.78 | 7.64 | 7.69 | 7.32 | qfq | 5,646,160 | 43,446,852 | -0.77% |
| 2023-07-21 | 7.73 | 7.87 | 7.71 | 7.75 | 7.38 | qfq | 7,020,412 | 54,720,859 | 0.26% |
| 2023-07-20 | 7.82 | 7.87 | 7.72 | 7.73 | 7.36 | qfq | 6,313,570 | 49,236,809 | -1.65% |
| 2023-07-19 | 7.84 | 7.93 | 7.81 | 7.86 | 7.48 | qfq | 6,413,516 | 50,424,984 | 0.26% |
| 2023-07-18 | 7.99 | 8.03 | 7.79 | 7.84 | 7.47 | qfq | 14,199,002 | 111,483,191 | -2.37% |