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
塔牌集团002233.SZ
最近收盘价7.202026-07-17
最近交易日2026-07-17
成交量（股）12,828,409
成交额（元）94,192,389
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-29 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 0.5 | — | — | — | 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 | 7.36 | 7.47 | 7.20 | 7.20 | 7.20 | qfq | 12,828,409 | 94,192,389 | -2.17% |
| 2026-07-16 | 7.37 | 7.49 | 7.30 | 7.36 | 7.36 | qfq | 10,652,154 | 78,514,172 | -0.54% |
| 2026-07-15 | 7.35 | 7.44 | 7.27 | 7.40 | 7.40 | qfq | 12,290,621 | 90,594,117 | 0.54% |
| 2026-07-14 | 7.59 | 7.68 | 7.30 | 7.36 | 7.36 | qfq | 14,858,500 | 110,592,146 | -3.29% |
| 2026-07-13 | 7.49 | 7.69 | 7.44 | 7.61 | 7.61 | qfq | 8,353,400 | 63,506,585 | 1.87% |
| 2026-07-10 | 7.51 | 7.57 | 7.44 | 7.47 | 7.47 | qfq | 7,360,320 | 55,158,958 | -0.93% |
| 2026-07-09 | 7.70 | 7.78 | 7.51 | 7.54 | 7.54 | qfq | 7,216,557 | 55,046,460 | -2.08% |
| 2026-07-08 | 7.59 | 7.79 | 7.50 | 7.70 | 7.70 | qfq | 7,177,100 | 54,901,709 | 1.45% |
| 2026-07-07 | 7.83 | 7.84 | 7.47 | 7.59 | 7.59 | qfq | 8,511,141 | 64,573,889 | -2.69% |
| 2026-07-06 | 7.52 | 7.88 | 7.43 | 7.80 | 7.80 | qfq | 14,719,687 | 113,017,470 | 3.72% |
| 2026-07-03 | 7.26 | 7.56 | 7.19 | 7.52 | 7.52 | qfq | 8,974,808 | 66,565,012 | 3.58% |
| 2026-07-02 | 7.29 | 7.29 | 7.11 | 7.26 | 7.26 | qfq | 7,785,989 | 56,148,822 | 0.55% |
| 2026-07-01 | 6.98 | 7.25 | 6.91 | 7.22 | 7.22 | qfq | 9,430,088 | 67,265,679 | 3.59% |
| 2026-06-30 | 7.04 | 7.09 | 6.94 | 6.97 | 6.97 | qfq | 6,775,200 | 47,342,824 | -1.41% |
| 2026-06-29 | 7.14 | 7.18 | 6.94 | 7.07 | 7.07 | qfq | 8,925,229 | 62,872,397 | -0.98% |
| 2026-06-26 | 7.18 | 7.27 | 7.08 | 7.14 | 7.14 | qfq | 6,806,957 | 48,737,481 | -0.56% |
| 2026-06-25 | 7.30 | 7.37 | 7.09 | 7.18 | 7.18 | qfq | 8,033,482 | 57,879,246 | -1.78% |
| 2026-06-24 | 7.40 | 7.46 | 7.24 | 7.31 | 7.31 | qfq | 8,683,035 | 63,850,021 | -0.54% |
| 2026-06-23 | 7.44 | 7.51 | 7.29 | 7.35 | 7.35 | qfq | 7,612,032 | 56,283,744 | -0.81% |
| 2026-06-22 | 7.49 | 7.51 | 7.18 | 7.41 | 7.41 | qfq | 10,860,413 | 79,804,546 | -1.46% |
| 2026-06-18 | 7.51 | 7.60 | 7.44 | 7.52 | 7.52 | qfq | 9,205,002 | 69,234,073 | 0.40% |
| 2026-06-17 | 7.55 | 7.67 | 7.42 | 7.49 | 7.49 | qfq | 8,102,912 | 60,912,640 | -1.06% |
| 2026-06-16 | 7.72 | 7.72 | 7.53 | 7.57 | 7.57 | qfq | 8,168,600 | 62,134,101 | -2.32% |
| 2026-06-15 | 7.62 | 7.80 | 7.56 | 7.75 | 7.75 | qfq | 10,085,429 | 77,279,232 | 2.11% |
| 2026-06-12 | 7.55 | 7.65 | 7.45 | 7.59 | 7.59 | qfq | 11,961,115 | 90,601,433 | 1.34% |
| 2026-06-11 | 7.70 | 7.70 | 7.40 | 7.49 | 7.49 | qfq | 13,810,739 | 103,405,810 | -2.73% |
| 2026-06-10 | 7.81 | 7.83 | 7.58 | 7.70 | 7.70 | qfq | 10,715,013 | 82,202,613 | -1.53% |
| 2026-06-09 | 8.10 | 8.15 | 7.76 | 7.82 | 7.82 | qfq | 10,401,381 | 81,861,851 | -3.69% |
| 2026-06-08 | 8.02 | 8.13 | 7.92 | 8.12 | 8.12 | qfq | 10,401,994 | 83,481,043 | 1.75% |
| 2026-06-05 | 7.91 | 8.08 | 7.87 | 7.98 | 7.98 | qfq | 5,230,644 | 41,860,013 | 0.88% |
| 2026-06-04 | 8.02 | 8.06 | 7.89 | 7.91 | 7.91 | qfq | 5,698,839 | 45,411,351 | -1.00% |
| 2026-06-03 | 8.11 | 8.20 | 7.95 | 7.99 | 7.99 | qfq | 7,769,647 | 62,364,049 | -1.72% |
| 2026-06-02 | 8.21 | 8.32 | 8.11 | 8.13 | 8.13 | qfq | 7,572,093 | 62,206,410 | -0.97% |
| 2026-06-01 | 8.35 | 8.39 | 8.15 | 8.21 | 8.21 | qfq | 11,385,376 | 93,337,774 | -1.79% |
| 2026-05-29 | 7.95 | 8.50 | 7.94 | 8.36 | 8.36 | qfq | 18,280,679 | 152,230,576 | 5.42% |
| 2026-05-28 | 8.11 | 8.14 | 7.89 | 7.93 | 7.93 | qfq | 5,759,024 | 45,919,981 | -1.73% |
| 2026-05-27 | 8.21 | 8.25 | 8.05 | 8.07 | 8.07 | qfq | 5,141,600 | 41,721,776 | -1.71% |
| 2026-05-26 | 8.20 | 8.26 | 8.14 | 8.21 | 8.21 | qfq | 4,710,301 | 38,688,909 | 0.12% |
| 2026-05-25 | 8.21 | 8.24 | 8.15 | 8.20 | 8.20 | qfq | 4,962,841 | 40,627,881 | -0.12% |
| 2026-05-22 | 8.26 | 8.31 | 8.20 | 8.21 | 8.21 | qfq | 4,757,200 | 39,261,230 | -0.48% |
| 2026-05-21 | 8.41 | 8.47 | 8.20 | 8.25 | 8.25 | qfq | 6,772,601 | 56,325,943 | -1.79% |
| 2026-05-20 | 8.41 | 8.52 | 8.35 | 8.40 | 8.40 | qfq | 5,440,065 | 45,771,397 | -0.47% |
| 2026-05-19 | 8.47 | 8.54 | 8.33 | 8.44 | 8.44 | qfq | 6,999,690 | 58,823,227 | -0.35% |
| 2026-05-18 | 8.52 | 8.53 | 8.38 | 8.47 | 8.47 | qfq | 6,573,559 | 55,463,382 | -0.59% |
| 2026-05-15 | 8.79 | 8.80 | 8.47 | 8.52 | 8.52 | qfq | 10,069,042 | 86,538,017 | -2.63% |
| 2026-05-14 | 8.85 | 8.86 | 8.72 | 8.75 | 8.75 | qfq | 7,014,304 | 61,576,787 | -1.13% |
| 2026-05-13 | 8.83 | 8.93 | 8.78 | 8.85 | 8.85 | qfq | 8,384,441 | 73,878,653 | -0.34% |
| 2026-05-12 | 8.85 | 8.96 | 8.78 | 8.88 | 8.88 | qfq | 9,333,958 | 83,014,949 | 0.57% |
| 2026-05-11 | 8.88 | 8.90 | 8.77 | 8.83 | 8.83 | qfq | 10,180,662 | 89,757,990 | -0.23% |
| 2026-05-08 | 8.82 | 8.90 | 8.80 | 8.85 | 8.85 | qfq | 7,634,673 | 67,645,679 | -0.23% |
| 2026-05-07 | 8.87 | 8.93 | 8.74 | 8.87 | 8.87 | qfq | 10,194,002 | 90,268,296 | 0.91% |
| 2026-05-06 | 8.57 | 8.86 | 8.53 | 8.79 | 8.79 | qfq | 20,584,790 | 179,980,744 | 2.69% |
| 2026-04-30 | 8.93 | 8.96 | 8.50 | 8.56 | 8.56 | qfq | 20,821,544 | 179,517,907 | -10.37% |
| 2026-04-29 | 9.80 | 9.83 | 9.45 | 9.55 | 9.07 | qfq | 23,244,300 | 222,182,385 | -2.55% |
| 2026-04-28 | 9.44 | 9.83 | 9.40 | 9.80 | 9.31 | qfq | 23,285,240 | 224,527,180 | 3.59% |
| 2026-04-27 | 9.34 | 9.59 | 9.34 | 9.46 | 8.99 | qfq | 11,780,522 | 112,196,013 | 0.75% |
| 2026-04-24 | 9.50 | 9.57 | 9.30 | 9.39 | 8.92 | qfq | 12,547,100 | 118,024,306 | -1.26% |
| 2026-04-23 | 9.53 | 9.70 | 9.46 | 9.51 | 9.03 | qfq | 23,832,010 | 228,052,723 | 2.81% |
| 2026-04-22 | 9.14 | 9.29 | 9.14 | 9.25 | 8.79 | qfq | 4,877,568 | 45,017,210 | 0.76% |
| 2026-04-21 | 9.18 | 9.23 | 9.12 | 9.18 | 8.72 | qfq | 4,072,889 | 37,354,459 | 0.11% |
| 2026-04-20 | 9.09 | 9.24 | 9.03 | 9.17 | 8.71 | qfq | 6,643,779 | 60,999,550 | 0.88% |
| 2026-04-17 | 9.25 | 9.25 | 9.05 | 9.09 | 8.63 | qfq | 8,482,101 | 77,428,565 | -1.94% |
| 2026-04-16 | 9.19 | 9.31 | 9.18 | 9.27 | 8.81 | qfq | 6,551,926 | 60,678,461 | 0.76% |
| 2026-04-15 | 9.32 | 9.34 | 9.18 | 9.20 | 8.74 | qfq | 6,145,972 | 56,830,322 | -1.08% |
| 2026-04-14 | 9.47 | 9.47 | 9.23 | 9.30 | 8.83 | qfq | 7,535,398 | 70,279,895 | -1.17% |
| 2026-04-13 | 9.39 | 9.45 | 9.33 | 9.41 | 8.94 | qfq | 6,322,970 | 59,449,722 | 0.21% |
| 2026-04-10 | 9.43 | 9.50 | 9.36 | 9.39 | 8.92 | qfq | 5,392,183 | 50,816,000 | -0.53% |
| 2026-04-09 | 9.37 | 9.56 | 9.36 | 9.44 | 8.97 | qfq | 8,018,714 | 75,710,614 | 0.21% |
| 2026-04-08 | 9.30 | 9.42 | 9.25 | 9.42 | 8.95 | qfq | 8,848,131 | 82,632,558 | 2.50% |
| 2026-04-07 | 9.13 | 9.33 | 9.10 | 9.19 | 8.73 | qfq | 9,240,492 | 85,074,962 | 0.77% |
| 2026-04-03 | 9.37 | 9.43 | 9.09 | 9.12 | 8.66 | qfq | 7,663,501 | 70,278,621 | -2.56% |
| 2026-04-02 | 9.40 | 9.44 | 9.31 | 9.36 | 8.89 | qfq | 5,291,480 | 49,615,461 | -0.43% |
| 2026-04-01 | 9.46 | 9.52 | 9.34 | 9.40 | 8.93 | qfq | 7,581,784 | 71,287,455 | 0.32% |
| 2026-03-31 | 9.41 | 9.52 | 9.35 | 9.37 | 8.90 | qfq | 9,566,801 | 90,293,429 | -0.53% |
| 2026-03-30 | 9.21 | 9.52 | 9.20 | 9.42 | 8.95 | qfq | 12,325,709 | 115,876,729 | 1.62% |
| 2026-03-27 | 9.19 | 9.32 | 9.15 | 9.27 | 8.81 | qfq | 8,028,678 | 74,196,310 | 0.43% |
| 2026-03-26 | 9.25 | 9.34 | 9.19 | 9.23 | 8.77 | qfq | 7,911,823 | 73,301,304 | -0.22% |
| 2026-03-25 | 9.50 | 9.52 | 9.12 | 9.25 | 8.79 | qfq | 10,867,448 | 100,779,429 | 0.00% |
| 2026-03-24 | 8.96 | 9.30 | 8.86 | 9.25 | 8.79 | qfq | 15,926,019 | 145,181,853 | 4.99% |
| 2026-03-23 | 9.17 | 9.23 | 8.78 | 8.81 | 8.37 | qfq | 15,886,605 | 142,740,447 | -5.37% |
| 2026-03-20 | 9.55 | 9.57 | 9.31 | 9.31 | 8.84 | qfq | 12,570,646 | 118,796,873 | -1.69% |
| 2026-03-19 | 9.48 | 9.59 | 9.41 | 9.47 | 9.00 | qfq | 13,335,263 | 126,456,175 | 0.00% |
| 2026-03-18 | 9.49 | 9.52 | 9.37 | 9.47 | 9.00 | qfq | 7,997,756 | 75,490,270 | 0.21% |
| 2026-03-17 | 9.52 | 9.71 | 9.45 | 9.45 | 8.98 | qfq | 8,781,400 | 83,979,695 | -0.94% |
| 2026-03-16 | 9.64 | 9.69 | 9.45 | 9.54 | 9.06 | qfq | 11,410,616 | 109,031,286 | -1.04% |
| 2026-03-13 | 9.59 | 9.79 | 9.59 | 9.64 | 9.16 | qfq | 8,600,902 | 83,120,488 | 0.42% |
| 2026-03-12 | 9.65 | 9.73 | 9.55 | 9.60 | 9.12 | qfq | 10,030,307 | 96,356,876 | -1.03% |
| 2026-03-11 | 9.41 | 9.76 | 9.38 | 9.70 | 9.21 | qfq | 10,346,431 | 99,067,739 | 3.19% |
| 2026-03-10 | 9.36 | 9.44 | 9.28 | 9.40 | 8.93 | qfq | 7,666,160 | 71,755,877 | 0.97% |
| 2026-03-09 | 9.54 | 9.58 | 9.24 | 9.31 | 8.84 | qfq | 14,112,300 | 132,009,536 | -3.02% |
| 2026-03-06 | 9.47 | 9.64 | 9.45 | 9.60 | 9.12 | qfq | 6,321,779 | 60,519,673 | 1.37% |
| 2026-03-05 | 9.55 | 9.57 | 9.42 | 9.47 | 9.00 | qfq | 7,977,898 | 75,716,393 | 0.21% |
| 2026-03-04 | 9.55 | 9.68 | 9.42 | 9.45 | 8.98 | qfq | 11,191,913 | 106,780,171 | -1.77% |
| 2026-03-03 | 9.66 | 9.75 | 9.54 | 9.62 | 9.14 | qfq | 11,358,600 | 109,392,190 | -0.41% |
| 2026-03-02 | 9.50 | 9.71 | 9.38 | 9.66 | 9.18 | qfq | 14,143,561 | 134,983,358 | 0.10% |
| 2026-02-27 | 9.82 | 9.82 | 9.61 | 9.65 | 9.17 | qfq | 9,929,450 | 96,159,160 | -1.03% |
| 2026-02-26 | 10.19 | 10.20 | 9.73 | 9.75 | 9.26 | qfq | 13,982,700 | 138,239,825 | -3.37% |
| 2026-02-25 | 9.98 | 10.33 | 9.97 | 10.09 | 9.58 | qfq | 17,436,931 | 177,404,835 | 1.51% |
| 2026-02-24 | 9.95 | 10.02 | 9.87 | 9.94 | 9.44 | qfq | 7,271,345 | 72,363,612 | 1.02% |
| 2026-02-13 | 9.94 | 9.98 | 9.83 | 9.84 | 9.35 | qfq | 7,860,802 | 77,908,538 | -1.01% |
| 2026-02-12 | 10.02 | 10.08 | 9.92 | 9.94 | 9.44 | qfq | 7,171,005 | 71,631,919 | -0.70% |
| 2026-02-11 | 9.95 | 10.09 | 9.89 | 10.01 | 9.51 | qfq | 8,542,014 | 85,546,545 | 0.60% |
| 2026-02-10 | 9.96 | 9.99 | 9.82 | 9.95 | 9.45 | qfq | 5,921,601 | 58,789,713 | 0.30% |
| 2026-02-09 | 9.92 | 10.00 | 9.84 | 9.92 | 9.42 | qfq | 8,744,498 | 86,588,159 | 0.81% |
| 2026-02-06 | 9.99 | 10.17 | 9.83 | 9.84 | 9.35 | qfq | 11,249,214 | 112,487,334 | -1.80% |
| 2026-02-05 | 10.07 | 10.10 | 9.88 | 10.02 | 9.52 | qfq | 10,567,020 | 105,643,871 | -0.50% |
| 2026-02-04 | 9.87 | 10.08 | 9.83 | 10.07 | 9.57 | qfq | 11,278,002 | 112,409,001 | 1.82% |
| 2026-02-03 | 9.67 | 9.93 | 9.58 | 9.89 | 9.39 | qfq | 13,029,059 | 127,737,157 | 3.24% |
| 2026-02-02 | 9.78 | 9.87 | 9.55 | 9.58 | 9.10 | qfq | 13,480,196 | 130,893,297 | -2.44% |
| 2026-01-30 | 9.89 | 10.03 | 9.80 | 9.82 | 9.33 | qfq | 14,080,395 | 139,469,389 | -1.31% |
| 2026-01-29 | 9.57 | 9.98 | 9.49 | 9.95 | 9.45 | qfq | 21,545,025 | 211,242,953 | 4.41% |
| 2026-01-28 | 9.55 | 9.70 | 9.45 | 9.53 | 9.05 | qfq | 13,970,300 | 133,803,936 | -0.31% |
| 2026-01-27 | 9.62 | 9.74 | 9.53 | 9.56 | 9.08 | qfq | 9,628,966 | 92,625,396 | -1.54% |
| 2026-01-26 | 9.63 | 9.76 | 9.59 | 9.71 | 9.22 | qfq | 13,632,098 | 131,953,740 | 0.83% |
| 2026-01-23 | 9.60 | 9.71 | 9.49 | 9.63 | 9.15 | qfq | 12,538,014 | 120,368,797 | 0.21% |
| 2026-01-22 | 9.45 | 9.66 | 9.40 | 9.61 | 9.13 | qfq | 15,588,561 | 148,942,878 | 1.80% |
| 2026-01-21 | 9.48 | 9.49 | 9.34 | 9.44 | 8.97 | qfq | 13,696,505 | 128,761,611 | -1.05% |
| 2026-01-20 | 9.18 | 9.55 | 9.15 | 9.54 | 9.06 | qfq | 18,431,917 | 172,386,238 | 4.38% |
| 2026-01-19 | 8.94 | 9.17 | 8.93 | 9.14 | 8.68 | qfq | 12,411,936 | 112,641,551 | 1.78% |
| 2026-01-16 | 9.00 | 9.10 | 8.94 | 8.98 | 8.53 | qfq | 9,650,872 | 87,020,214 | 0.00% |
| 2026-01-15 | 8.92 | 9.00 | 8.89 | 8.98 | 8.53 | qfq | 10,495,600 | 94,049,520 | 1.01% |
| 2026-01-14 | 9.03 | 9.03 | 8.85 | 8.89 | 8.44 | qfq | 15,500,686 | 138,715,298 | -1.22% |
| 2026-01-13 | 9.03 | 9.07 | 8.96 | 9.00 | 8.55 | qfq | 13,083,576 | 117,966,709 | -0.22% |
| 2026-01-12 | 8.92 | 9.05 | 8.86 | 9.02 | 8.57 | qfq | 12,980,103 | 116,456,236 | -0.11% |
| 2026-01-09 | 8.98 | 9.09 | 8.94 | 9.03 | 8.58 | qfq | 10,997,291 | 99,101,257 | 0.78% |
| 2026-01-08 | 8.95 | 9.00 | 8.88 | 8.96 | 8.51 | qfq | 7,496,841 | 67,093,802 | 0.00% |
| 2026-01-07 | 9.00 | 9.04 | 8.94 | 8.96 | 8.51 | qfq | 9,895,386 | 88,945,730 | -0.44% |
| 2026-01-06 | 9.05 | 9.08 | 8.96 | 9.00 | 8.55 | qfq | 12,101,119 | 109,162,527 | -0.66% |
| 2026-01-05 | 9.06 | 9.15 | 8.86 | 9.06 | 8.61 | qfq | 16,557,521 | 149,117,631 | 0.55% |
| 2025-12-31 | 9.08 | 9.23 | 8.99 | 9.01 | 8.56 | qfq | 14,598,851 | 132,798,523 | -0.44% |
| 2025-12-30 | 8.92 | 9.17 | 8.88 | 9.05 | 8.60 | qfq | 13,536,781 | 122,632,480 | 1.46% |
| 2025-12-29 | 9.08 | 9.12 | 8.91 | 8.92 | 8.47 | qfq | 13,655,846 | 122,928,846 | -2.19% |
| 2025-12-26 | 9.19 | 9.24 | 9.06 | 9.12 | 8.66 | qfq | 10,813,498 | 98,828,134 | -0.55% |
| 2025-12-25 | 9.13 | 9.24 | 9.07 | 9.17 | 8.71 | qfq | 7,629,578 | 69,954,742 | 0.33% |
| 2025-12-24 | 9.10 | 9.17 | 9.04 | 9.14 | 8.68 | qfq | 9,585,600 | 87,426,930 | 0.77% |
| 2025-12-23 | 9.12 | 9.18 | 9.06 | 9.07 | 8.62 | qfq | 9,527,000 | 86,724,342 | -0.44% |
| 2025-12-22 | 9.23 | 9.27 | 9.11 | 9.11 | 8.65 | qfq | 9,650,458 | 88,611,113 | -1.30% |
| 2025-12-19 | 9.33 | 9.34 | 9.20 | 9.23 | 8.77 | qfq | 8,940,300 | 82,697,107 | -0.75% |
| 2025-12-18 | 9.38 | 9.45 | 9.28 | 9.30 | 8.83 | qfq | 10,064,300 | 94,226,672 | -1.69% |
| 2025-12-17 | 9.43 | 9.51 | 9.37 | 9.46 | 8.99 | qfq | 14,456,569 | 136,745,461 | 0.11% |
| 2025-12-16 | 9.48 | 9.60 | 9.40 | 9.45 | 8.98 | qfq | 15,807,845 | 150,013,267 | -0.74% |
| 2025-12-15 | 9.42 | 9.59 | 9.23 | 9.52 | 9.04 | qfq | 29,231,696 | 275,934,141 | -0.42% |
| 2025-12-12 | 9.69 | 9.72 | 9.34 | 9.56 | 9.08 | qfq | 67,925,879 | 648,651,092 | -1.34% |
| 2025-12-11 | 9.63 | 9.81 | 9.53 | 9.69 | 9.20 | qfq | 45,468,207 | 440,302,557 | 1.04% |
| 2025-12-10 | 9.33 | 9.66 | 9.33 | 9.59 | 9.11 | qfq | 39,198,857 | 373,926,830 | 2.79% |
| 2025-12-09 | 9.34 | 9.52 | 9.29 | 9.33 | 8.86 | qfq | 22,288,120 | 210,246,776 | -0.11% |
| 2025-12-08 | 9.29 | 9.38 | 9.20 | 9.34 | 8.87 | qfq | 16,904,433 | 157,351,260 | -0.11% |
| 2025-12-05 | 9.29 | 9.40 | 9.21 | 9.35 | 8.88 | qfq | 16,116,604 | 149,827,676 | 0.65% |
| 2025-12-04 | 9.23 | 9.37 | 9.18 | 9.29 | 8.82 | qfq | 18,918,336 | 175,453,348 | 0.00% |
| 2025-12-03 | 9.28 | 9.31 | 9.14 | 9.29 | 8.82 | qfq | 21,361,800 | 197,651,925 | 1.09% |
| 2025-12-02 | 9.19 | 9.28 | 9.05 | 9.19 | 8.73 | qfq | 48,122,828 | 441,939,915 | 1.55% |
| 2025-12-01 | 8.92 | 9.43 | 8.80 | 9.05 | 8.60 | qfq | 64,189,888 | 593,422,532 | 5.60% |
| 2025-11-28 | 8.48 | 8.58 | 8.46 | 8.57 | 8.14 | qfq | 6,498,300 | 55,407,911 | 1.06% |
| 2025-11-27 | 8.45 | 8.58 | 8.40 | 8.48 | 8.05 | qfq | 6,017,952 | 51,181,080 | 0.47% |
| 2025-11-26 | 8.35 | 8.57 | 8.33 | 8.44 | 8.02 | qfq | 8,227,173 | 69,788,870 | 1.20% |
| 2025-11-25 | 8.33 | 8.40 | 8.29 | 8.34 | 7.92 | qfq | 7,641,777 | 63,755,319 | 0.36% |
| 2025-11-24 | 8.40 | 8.48 | 8.31 | 8.31 | 7.89 | qfq | 8,876,858 | 74,392,519 | -1.19% |
| 2025-11-21 | 8.64 | 8.64 | 8.38 | 8.41 | 7.99 | qfq | 10,084,300 | 85,658,798 | -2.66% |
| 2025-11-20 | 8.52 | 8.71 | 8.51 | 8.64 | 8.21 | qfq | 8,496,020 | 73,168,096 | 1.41% |
| 2025-11-19 | 8.54 | 8.62 | 8.47 | 8.52 | 8.09 | qfq | 6,795,355 | 57,901,528 | -0.47% |
| 2025-11-18 | 8.61 | 8.64 | 8.50 | 8.56 | 8.13 | qfq | 7,973,191 | 68,354,255 | -0.70% |
| 2025-11-17 | 8.80 | 8.81 | 8.58 | 8.62 | 8.19 | qfq | 11,415,200 | 98,767,734 | -2.16% |
| 2025-11-14 | 8.90 | 8.99 | 8.80 | 8.81 | 8.37 | qfq | 9,305,660 | 82,877,240 | -1.01% |
| 2025-11-13 | 8.78 | 8.94 | 8.77 | 8.90 | 8.45 | qfq | 9,499,242 | 84,206,321 | 1.02% |
| 2025-11-12 | 8.79 | 8.93 | 8.75 | 8.81 | 8.37 | qfq | 13,438,742 | 118,922,931 | 0.69% |
| 2025-11-11 | 8.68 | 8.80 | 8.63 | 8.75 | 8.31 | qfq | 11,227,729 | 98,115,371 | 1.04% |
| 2025-11-10 | 8.65 | 8.70 | 8.60 | 8.66 | 8.23 | qfq | 10,285,271 | 88,913,834 | 0.12% |
| 2025-11-07 | 8.59 | 8.68 | 8.57 | 8.65 | 8.22 | qfq | 13,047,801 | 112,764,589 | 0.82% |
| 2025-11-06 | 8.61 | 8.64 | 8.54 | 8.58 | 8.15 | qfq | 10,827,298 | 92,932,747 | -0.23% |
| 2025-11-05 | 8.56 | 8.71 | 8.56 | 8.60 | 8.17 | qfq | 14,449,811 | 124,814,469 | 0.00% |
| 2025-11-04 | 8.48 | 8.67 | 8.44 | 8.60 | 8.17 | qfq | 23,191,549 | 199,040,075 | 1.42% |
| 2025-11-03 | 8.53 | 8.61 | 8.41 | 8.48 | 8.05 | qfq | 16,417,331 | 139,288,425 | 0.12% |
| 2025-10-31 | 8.47 | 8.55 | 8.40 | 8.47 | 8.05 | qfq | 14,636,590 | 124,056,305 | 0.00% |
| 2025-10-30 | 8.40 | 8.61 | 8.36 | 8.47 | 8.05 | qfq | 28,227,223 | 240,193,339 | 1.19% |
| 2025-10-29 | 8.35 | 8.39 | 8.22 | 8.37 | 7.95 | qfq | 18,389,901 | 152,733,914 | 0.48% |
| 2025-10-28 | 8.50 | 8.53 | 8.31 | 8.33 | 7.91 | qfq | 38,177,123 | 320,774,913 | -7.65% |
| 2025-10-27 | 8.93 | 9.06 | 8.90 | 9.02 | 8.57 | qfq | 9,739,601 | 87,552,358 | 1.12% |
| 2025-10-24 | 9.03 | 9.07 | 8.86 | 8.92 | 8.47 | qfq | 9,854,351 | 88,027,562 | -1.22% |
| 2025-10-23 | 8.98 | 9.05 | 8.93 | 9.03 | 8.58 | qfq | 9,691,201 | 87,151,090 | 0.44% |
| 2025-10-22 | 8.96 | 9.08 | 8.96 | 8.99 | 8.54 | qfq | 7,079,700 | 63,892,411 | 0.45% |
| 2025-10-21 | 8.98 | 9.07 | 8.90 | 8.95 | 8.50 | qfq | 14,890,698 | 133,923,309 | 0.00% |
| 2025-10-20 | 9.08 | 9.14 | 8.89 | 8.95 | 8.50 | qfq | 13,609,999 | 121,941,135 | -1.43% |
| 2025-10-17 | 9.06 | 9.17 | 9.02 | 9.08 | 8.62 | qfq | 10,737,064 | 97,594,322 | -0.22% |
| 2025-10-16 | 9.45 | 9.45 | 9.03 | 9.10 | 8.64 | qfq | 15,314,820 | 140,755,891 | -2.67% |
| 2025-10-15 | 9.17 | 9.47 | 9.07 | 9.35 | 8.88 | qfq | 16,380,576 | 153,390,225 | 2.30% |
| 2025-10-14 | 9.09 | 9.24 | 9.00 | 9.14 | 8.68 | qfq | 11,410,500 | 104,565,617 | 0.77% |
| 2025-10-13 | 8.92 | 9.10 | 8.85 | 9.07 | 8.62 | qfq | 11,433,472 | 102,739,890 | -0.87% |
| 2025-10-10 | 9.04 | 9.16 | 8.92 | 9.15 | 8.69 | qfq | 12,011,371 | 109,277,050 | 1.78% |
| 2025-10-09 | 8.78 | 9.02 | 8.78 | 8.99 | 8.54 | qfq | 17,757,959 | 158,500,586 | 2.63% |
| 2025-09-30 | 8.97 | 8.99 | 8.73 | 8.76 | 8.32 | qfq | 11,660,424 | 102,698,367 | -2.45% |
| 2025-09-29 | 8.90 | 9.00 | 8.70 | 8.98 | 8.53 | qfq | 10,716,200 | 95,084,313 | 0.11% |
| 2025-09-26 | 8.94 | 9.01 | 8.86 | 8.97 | 8.52 | qfq | 5,244,100 | 46,948,481 | 0.00% |
| 2025-09-25 | 9.05 | 9.11 | 8.85 | 8.97 | 8.52 | qfq | 7,383,920 | 66,324,825 | -0.33% |
| 2025-09-24 | 8.86 | 9.02 | 8.86 | 9.00 | 8.55 | qfq | 6,050,522 | 54,155,418 | 0.67% |
| 2025-09-23 | 8.86 | 8.94 | 8.75 | 8.94 | 8.49 | qfq | 9,376,655 | 83,076,185 | 0.79% |
| 2025-09-22 | 9.08 | 9.08 | 8.81 | 8.87 | 8.43 | qfq | 7,051,301 | 62,510,510 | 0.00% |
| 2025-09-19 | 8.68 | 8.90 | 8.64 | 8.87 | 8.43 | qfq | 9,685,304 | 85,374,710 | 2.31% |
| 2025-09-18 | 8.82 | 8.85 | 8.64 | 8.67 | 8.24 | qfq | 13,287,885 | 116,152,262 | -2.03% |
| 2025-09-17 | 8.84 | 8.90 | 8.79 | 8.85 | 8.41 | qfq | 7,282,898 | 64,397,223 | -0.23% |
| 2025-09-16 | 8.96 | 8.98 | 8.84 | 8.87 | 8.43 | qfq | 8,568,222 | 76,348,801 | -1.00% |
| 2025-09-15 | 9.14 | 9.14 | 8.85 | 8.96 | 8.51 | qfq | 13,900,740 | 124,245,541 | -1.75% |
| 2025-09-12 | 9.10 | 9.21 | 9.06 | 9.12 | 8.66 | qfq | 14,813,402 | 135,474,082 | 0.11% |
| 2025-09-11 | 9.00 | 9.11 | 8.96 | 9.11 | 8.65 | qfq | 11,779,898 | 106,385,536 | 1.22% |
| 2025-09-10 | 9.06 | 9.14 | 8.98 | 9.00 | 8.55 | qfq | 10,950,761 | 99,004,250 | -1.53% |
| 2025-09-09 | 9.00 | 9.20 | 8.97 | 9.14 | 8.68 | qfq | 19,762,448 | 179,837,767 | 1.33% |
| 2025-09-08 | 9.00 | 9.04 | 8.95 | 9.02 | 8.57 | qfq | 12,326,239 | 110,776,544 | 0.22% |
| 2025-09-05 | 9.08 | 9.09 | 8.91 | 9.00 | 8.55 | qfq | 15,220,523 | 136,542,920 | -0.88% |
| 2025-09-04 | 8.93 | 9.13 | 8.77 | 9.08 | 8.62 | qfq | 17,328,061 | 155,491,606 | 2.25% |
| 2025-09-03 | 8.97 | 9.03 | 8.82 | 8.88 | 8.43 | qfq | 10,434,678 | 93,037,831 | -0.89% |
| 2025-09-02 | 9.10 | 9.16 | 8.89 | 8.96 | 8.51 | qfq | 19,219,340 | 172,108,021 | -2.29% |
| 2025-09-01 | 8.98 | 9.18 | 8.80 | 9.17 | 8.71 | qfq | 26,405,760 | 237,805,850 | 2.69% |
| 2025-08-29 | 8.83 | 8.97 | 8.79 | 8.93 | 8.48 | qfq | 14,693,946 | 130,737,878 | 1.48% |
| 2025-08-28 | 8.76 | 8.86 | 8.64 | 8.80 | 8.36 | qfq | 13,514,254 | 118,393,716 | 0.00% |
| 2025-08-27 | 8.91 | 9.01 | 8.78 | 8.80 | 8.36 | qfq | 13,613,280 | 121,007,702 | -2.00% |
| 2025-08-26 | 8.85 | 9.04 | 8.76 | 8.98 | 8.53 | qfq | 16,257,676 | 145,284,254 | 1.24% |
| 2025-08-25 | 8.92 | 8.97 | 8.82 | 8.87 | 8.43 | qfq | 14,489,878 | 128,471,642 | -0.22% |
| 2025-08-22 | 8.92 | 8.94 | 8.78 | 8.89 | 8.44 | qfq | 17,464,300 | 154,666,357 | -0.45% |
| 2025-08-21 | 8.78 | 8.99 | 8.76 | 8.93 | 8.48 | qfq | 17,189,214 | 153,072,391 | 1.71% |
| 2025-08-20 | 8.65 | 8.78 | 8.58 | 8.78 | 8.34 | qfq | 16,186,324 | 140,899,485 | 1.62% |
| 2025-08-19 | 8.60 | 8.66 | 8.58 | 8.64 | 8.21 | qfq | 12,597,380 | 108,671,743 | 0.35% |
| 2025-08-18 | 8.70 | 8.73 | 8.57 | 8.61 | 8.18 | qfq | 22,000,945 | 189,823,107 | -0.92% |
| 2025-08-15 | 8.58 | 8.71 | 8.54 | 8.69 | 8.25 | qfq | 14,642,182 | 126,619,547 | 1.40% |
| 2025-08-14 | 8.71 | 8.75 | 8.53 | 8.57 | 8.14 | qfq | 18,338,871 | 158,537,598 | -1.27% |
| 2025-08-13 | 8.57 | 8.73 | 8.55 | 8.68 | 8.24 | qfq | 19,047,737 | 165,059,367 | 1.52% |
| 2025-08-12 | 8.50 | 8.59 | 8.45 | 8.55 | 8.12 | qfq | 15,086,284 | 128,803,067 | 0.71% |
| 2025-08-11 | 8.56 | 8.61 | 8.47 | 8.49 | 8.06 | qfq | 19,200,090 | 163,478,829 | -0.12% |
| 2025-08-08 | 8.38 | 8.55 | 8.35 | 8.50 | 8.07 | qfq | 25,946,857 | 219,795,887 | 1.43% |
| 2025-08-07 | 8.42 | 8.47 | 8.26 | 8.38 | 7.96 | qfq | 34,495,765 | 288,736,521 | 1.58% |
| 2025-08-06 | 8.25 | 8.29 | 8.21 | 8.25 | 7.84 | qfq | 16,075,590 | 132,699,336 | -0.24% |
| 2025-08-05 | 8.22 | 8.29 | 8.19 | 8.27 | 7.86 | qfq | 11,409,147 | 94,154,499 | 0.61% |
| 2025-08-04 | 8.19 | 8.28 | 8.13 | 8.22 | 7.81 | qfq | 9,530,628 | 78,114,498 | 0.37% |
| 2025-08-01 | 8.06 | 8.33 | 8.06 | 8.19 | 7.78 | qfq | 18,074,443 | 148,570,636 | 1.36% |
| 2025-07-31 | 8.31 | 8.31 | 8.06 | 8.08 | 7.67 | qfq | 17,635,244 | 143,562,095 | -3.12% |
| 2025-07-30 | 8.31 | 8.36 | 8.26 | 8.34 | 7.92 | qfq | 10,812,682 | 89,972,765 | 0.24% |
| 2025-07-29 | 8.25 | 8.34 | 8.22 | 8.32 | 7.90 | qfq | 16,749,248 | 138,727,275 | 0.85% |
| 2025-07-28 | 8.40 | 8.45 | 8.24 | 8.25 | 7.84 | qfq | 19,296,290 | 160,335,374 | -1.43% |
| 2025-07-25 | 8.45 | 8.51 | 8.32 | 8.37 | 7.95 | qfq | 23,488,526 | 196,825,228 | -0.95% |
| 2025-07-24 | 8.32 | 8.47 | 8.28 | 8.45 | 8.03 | qfq | 31,651,214 | 266,093,906 | 1.56% |
| 2025-07-23 | 8.60 | 8.62 | 8.32 | 8.32 | 7.90 | qfq | 42,173,529 | 354,984,736 | -4.59% |
| 2025-07-22 | 8.61 | 8.74 | 8.39 | 8.72 | 8.28 | qfq | 72,410,084 | 615,683,303 | -0.80% |
| 2025-07-21 | 8.15 | 8.79 | 8.08 | 8.79 | 8.35 | qfq | 66,883,025 | 569,455,263 | 10.01% |
| 2025-07-18 | 8.01 | 8.04 | 7.97 | 7.99 | 7.59 | qfq | 7,351,129 | 58,753,967 | -0.13% |
| 2025-07-17 | 8.03 | 8.05 | 7.98 | 8.00 | 7.60 | qfq | 7,464,730 | 59,788,860 | -0.37% |
| 2025-07-16 | 8.07 | 8.16 | 7.96 | 8.03 | 7.63 | qfq | 10,456,519 | 83,822,891 | -0.25% |
| 2025-07-15 | 8.18 | 8.23 | 8.02 | 8.05 | 7.65 | qfq | 13,095,017 | 106,014,991 | -1.71% |
| 2025-07-14 | 8.08 | 8.25 | 8.08 | 8.19 | 7.78 | qfq | 15,360,965 | 125,477,240 | 0.99% |
| 2025-07-11 | 8.23 | 8.30 | 8.05 | 8.11 | 7.70 | qfq | 16,881,131 | 137,004,256 | -0.98% |
| 2025-07-10 | 8.12 | 8.28 | 8.10 | 8.19 | 7.78 | qfq | 23,521,902 | 192,063,734 | 0.86% |
| 2025-07-09 | 8.16 | 8.44 | 8.02 | 8.12 | 7.71 | qfq | 48,998,014 | 402,649,505 | 3.70% |
| 2025-07-08 | 7.68 | 7.88 | 7.67 | 7.83 | 7.44 | qfq | 16,017,026 | 125,053,291 | 1.69% |
| 2025-07-07 | 7.59 | 7.73 | 7.54 | 7.70 | 7.31 | qfq | 11,909,743 | 91,129,064 | 1.85% |
| 2025-07-04 | 7.53 | 7.59 | 7.51 | 7.56 | 7.18 | qfq | 8,799,022 | 66,564,070 | 0.40% |
| 2025-07-03 | 7.52 | 7.54 | 7.45 | 7.53 | 7.15 | qfq | 8,869,100 | 66,557,868 | 0.27% |
| 2025-07-02 | 7.40 | 7.51 | 7.39 | 7.51 | 7.13 | qfq | 10,174,465 | 75,890,688 | 1.62% |
| 2025-07-01 | 7.40 | 7.42 | 7.37 | 7.39 | 7.02 | qfq | 6,082,701 | 44,968,064 | -0.14% |
| 2025-06-30 | 7.39 | 7.42 | 7.36 | 7.40 | 7.03 | qfq | 5,031,900 | 37,168,365 | -0.13% |
| 2025-06-27 | 7.36 | 7.43 | 7.34 | 7.41 | 7.04 | qfq | 8,341,200 | 61,732,714 | 0.95% |
| 2025-06-26 | 7.33 | 7.36 | 7.31 | 7.34 | 6.97 | qfq | 7,749,379 | 56,845,810 | 0.14% |
| 2025-06-25 | 7.33 | 7.34 | 7.28 | 7.33 | 6.96 | qfq | 6,504,708 | 47,557,796 | 0.27% |
| 2025-06-24 | 7.31 | 7.34 | 7.28 | 7.31 | 6.94 | qfq | 8,030,660 | 58,746,880 | 0.14% |
| 2025-06-23 | 7.35 | 7.38 | 7.25 | 7.30 | 6.93 | qfq | 7,956,035 | 57,981,594 | -0.82% |
| 2025-06-20 | 7.34 | 7.42 | 7.33 | 7.36 | 6.99 | qfq | 6,316,925 | 46,627,625 | 0.41% |
| 2025-06-19 | 7.39 | 7.45 | 7.32 | 7.33 | 6.96 | qfq | 7,705,917 | 56,948,384 | -1.08% |
| 2025-06-18 | 7.38 | 7.43 | 7.31 | 7.41 | 7.04 | qfq | 7,769,101 | 57,340,696 | 0.14% |
| 2025-06-17 | 7.40 | 7.43 | 7.35 | 7.40 | 7.03 | qfq | 6,392,400 | 47,179,464 | 0.41% |
| 2025-06-16 | 7.38 | 7.40 | 7.34 | 7.37 | 7.00 | qfq | 5,647,200 | 41,620,369 | -0.14% |
| 2025-06-13 | 7.47 | 7.48 | 7.37 | 7.38 | 7.01 | qfq | 7,771,610 | 57,628,771 | -1.20% |
| 2025-06-12 | 7.48 | 7.54 | 7.45 | 7.47 | 7.10 | qfq | 6,510,433 | 48,701,958 | -0.27% |
| 2025-06-11 | 7.47 | 7.53 | 7.45 | 7.49 | 7.11 | qfq | 5,690,901 | 42,674,524 | 0.54% |
| 2025-06-10 | 7.54 | 7.57 | 7.43 | 7.45 | 7.08 | qfq | 10,737,661 | 80,398,710 | -1.19% |
| 2025-06-09 | 7.59 | 7.59 | 7.48 | 7.54 | 7.16 | qfq | 6,849,362 | 51,599,253 | -0.40% |
| 2025-06-06 | 7.55 | 7.60 | 7.51 | 7.57 | 7.19 | qfq | 8,146,434 | 61,555,128 | 0.26% |
| 2025-06-05 | 7.58 | 7.60 | 7.51 | 7.55 | 7.17 | qfq | 7,629,500 | 57,521,354 | -0.26% |
| 2025-06-04 | 7.54 | 7.59 | 7.51 | 7.57 | 7.19 | qfq | 8,645,284 | 65,382,975 | 0.00% |
| 2025-06-03 | 7.79 | 7.82 | 7.52 | 7.57 | 7.19 | qfq | 22,304,790 | 169,310,126 | -2.95% |
| 2025-05-30 | 7.62 | 7.95 | 7.61 | 7.80 | 7.41 | qfq | 30,138,772 | 235,173,582 | 2.36% |
| 2025-05-29 | 7.65 | 7.67 | 7.56 | 7.62 | 7.24 | qfq | 9,356,805 | 71,013,996 | -0.39% |
| 2025-05-28 | 7.66 | 7.70 | 7.61 | 7.65 | 7.27 | qfq | 7,419,701 | 56,751,286 | 0.13% |
| 2025-05-27 | 7.67 | 7.71 | 7.56 | 7.64 | 7.26 | qfq | 8,229,003 | 62,738,564 | -0.78% |
| 2025-05-26 | 7.77 | 7.83 | 7.67 | 7.70 | 7.31 | qfq | 7,355,800 | 56,842,915 | -0.90% |
| 2025-05-23 | 7.71 | 7.83 | 7.68 | 7.77 | 7.38 | qfq | 8,700,229 | 67,613,306 | 1.44% |
| 2025-05-22 | 7.74 | 7.76 | 7.64 | 7.66 | 7.28 | qfq | 4,247,200 | 32,688,770 | -0.78% |
| 2025-05-21 | 7.64 | 7.74 | 7.63 | 7.72 | 7.33 | qfq | 5,832,501 | 44,878,860 | 1.18% |
| 2025-05-20 | 7.58 | 7.70 | 7.53 | 7.63 | 7.25 | qfq | 6,773,102 | 51,509,841 | 0.79% |
| 2025-05-19 | 7.51 | 7.58 | 7.49 | 7.57 | 7.19 | qfq | 4,987,300 | 37,660,421 | 0.80% |
| 2025-05-16 | 7.67 | 7.67 | 7.47 | 7.51 | 7.13 | qfq | 6,559,257 | 49,370,167 | -1.83% |
| 2025-05-15 | 7.67 | 7.69 | 7.60 | 7.65 | 7.27 | qfq | 5,060,982 | 38,742,760 | 0.13% |
| 2025-05-14 | 7.71 | 7.71 | 7.57 | 7.64 | 7.26 | qfq | 4,998,000 | 38,202,160 | -0.39% |
| 2025-05-13 | 7.75 | 7.75 | 7.62 | 7.67 | 7.29 | qfq | 5,196,691 | 39,816,972 | -0.13% |
| 2025-05-12 | 7.59 | 7.69 | 7.50 | 7.68 | 7.29 | qfq | 10,219,010 | 77,893,248 | 0.92% |
| 2025-05-09 | 7.44 | 7.65 | 7.41 | 7.61 | 7.23 | qfq | 12,447,156 | 93,463,083 | 2.70% |
| 2025-05-08 | 7.45 | 7.51 | 7.40 | 7.41 | 7.04 | qfq | 10,192,101 | 75,771,490 | -0.94% |
| 2025-05-07 | 7.57 | 7.62 | 7.42 | 7.48 | 7.10 | qfq | 8,375,854 | 62,797,155 | 0.27% |
| 2025-05-06 | 7.44 | 7.52 | 7.37 | 7.46 | 7.09 | qfq | 8,843,422 | 65,862,827 | 0.81% |
| 2025-04-30 | 7.56 | 7.56 | 7.39 | 7.40 | 7.03 | qfq | 11,977,554 | 89,176,584 | -1.73% |
| 2025-04-29 | 7.70 | 7.74 | 7.50 | 7.53 | 7.15 | qfq | 10,457,819 | 79,399,083 | -7.04% |
| 2025-04-28 | 8.23 | 8.23 | 8.05 | 8.10 | 7.27 | qfq | 8,968,182 | 72,904,447 | -1.58% |
| 2025-04-25 | 8.16 | 8.26 | 8.13 | 8.23 | 7.39 | qfq | 10,035,100 | 82,439,925 | 0.98% |
| 2025-04-24 | 8.02 | 8.16 | 8.00 | 8.15 | 7.32 | qfq | 9,050,512 | 73,115,437 | 1.37% |
| 2025-04-23 | 8.08 | 8.10 | 7.98 | 8.04 | 7.22 | qfq | 9,408,114 | 75,653,580 | 0.75% |
| 2025-04-22 | 7.84 | 8.00 | 7.76 | 7.98 | 7.17 | qfq | 10,722,856 | 84,717,554 | 1.40% |
| 2025-04-21 | 7.96 | 7.99 | 7.86 | 7.87 | 7.07 | qfq | 8,047,600 | 63,569,984 | -1.13% |
| 2025-04-18 | 7.90 | 7.97 | 7.87 | 7.96 | 7.15 | qfq | 5,276,302 | 41,801,453 | 0.38% |
| 2025-04-17 | 7.92 | 8.05 | 7.88 | 7.93 | 7.12 | qfq | 6,843,712 | 54,566,509 | -0.13% |
| 2025-04-16 | 7.90 | 7.99 | 7.80 | 7.94 | 7.13 | qfq | 7,519,903 | 59,275,907 | 0.00% |
| 2025-04-15 | 7.95 | 7.97 | 7.85 | 7.94 | 7.13 | qfq | 5,799,803 | 45,868,732 | -0.25% |
| 2025-04-14 | 8.00 | 8.03 | 7.90 | 7.96 | 7.15 | qfq | 6,363,797 | 50,552,630 | -0.50% |
| 2025-04-11 | 8.00 | 8.06 | 7.91 | 8.00 | 7.18 | qfq | 7,437,366 | 59,348,957 | -0.50% |
| 2025-04-10 | 8.06 | 8.09 | 7.93 | 8.04 | 7.22 | qfq | 9,456,501 | 75,934,143 | 0.50% |
| 2025-04-09 | 7.92 | 8.05 | 7.73 | 8.00 | 7.18 | qfq | 14,900,194 | 117,419,027 | 0.13% |
| 2025-04-08 | 7.58 | 8.07 | 7.58 | 7.99 | 7.17 | qfq | 20,915,256 | 165,652,742 | 5.41% |
| 2025-04-07 | 8.05 | 8.09 | 7.45 | 7.58 | 6.81 | qfq | 18,203,110 | 142,621,669 | -7.56% |
| 2025-04-03 | 8.12 | 8.28 | 8.12 | 8.20 | 7.36 | qfq | 8,033,953 | 66,024,449 | 0.24% |
| 2025-04-02 | 8.13 | 8.21 | 8.12 | 8.18 | 7.34 | qfq | 5,024,300 | 41,102,300 | 0.62% |
| 2025-04-01 | 8.08 | 8.16 | 8.03 | 8.13 | 7.30 | qfq | 7,959,800 | 64,460,622 | 0.62% |
| 2025-03-31 | 8.07 | 8.17 | 8.04 | 8.08 | 7.25 | qfq | 10,471,400 | 84,875,563 | 0.12% |
| 2025-03-28 | 8.16 | 8.17 | 8.05 | 8.07 | 7.25 | qfq | 6,751,992 | 54,684,983 | -0.98% |
| 2025-03-27 | 8.13 | 8.20 | 8.07 | 8.15 | 7.32 | qfq | 7,826,902 | 63,788,596 | 0.12% |
| 2025-03-26 | 8.17 | 8.18 | 8.08 | 8.14 | 7.31 | qfq | 6,516,700 | 52,989,218 | -0.12% |
| 2025-03-25 | 8.09 | 8.19 | 8.06 | 8.15 | 7.32 | qfq | 8,399,536 | 68,367,915 | 0.00% |
| 2025-03-24 | 8.06 | 8.15 | 8.01 | 8.15 | 7.32 | qfq | 13,187,704 | 106,576,306 | 1.49% |
| 2025-03-21 | 7.99 | 8.09 | 7.97 | 8.03 | 7.21 | qfq | 7,144,477 | 57,377,507 | -0.12% |
| 2025-03-20 | 8.09 | 8.16 | 7.99 | 8.04 | 7.22 | qfq | 10,890,688 | 87,899,295 | 0.12% |
| 2025-03-19 | 8.01 | 8.12 | 7.96 | 8.03 | 7.21 | qfq | 13,437,732 | 107,958,367 | 0.25% |
| 2025-03-18 | 7.92 | 8.03 | 7.86 | 8.01 | 7.19 | qfq | 12,537,201 | 99,759,765 | 1.65% |
| 2025-03-17 | 7.84 | 7.91 | 7.81 | 7.88 | 7.08 | qfq | 10,451,121 | 82,349,522 | 0.77% |
| 2025-03-14 | 7.81 | 7.83 | 7.75 | 7.82 | 7.02 | qfq | 7,943,972 | 61,981,342 | 0.26% |
| 2025-03-13 | 7.78 | 7.83 | 7.74 | 7.80 | 7.00 | qfq | 8,763,761 | 68,177,022 | 0.13% |
| 2025-03-12 | 7.83 | 7.83 | 7.72 | 7.79 | 6.99 | qfq | 6,525,546 | 50,639,245 | -0.38% |
| 2025-03-11 | 7.71 | 7.82 | 7.68 | 7.82 | 7.02 | qfq | 7,319,356 | 56,941,418 | 1.03% |
| 2025-03-10 | 7.72 | 7.76 | 7.63 | 7.74 | 6.95 | qfq | 7,740,220 | 59,613,184 | 0.65% |
| 2025-03-07 | 7.64 | 7.76 | 7.63 | 7.69 | 6.90 | qfq | 8,580,602 | 66,077,976 | 0.39% |
| 2025-03-06 | 7.67 | 7.68 | 7.59 | 7.66 | 6.88 | qfq | 8,645,621 | 65,969,272 | 0.00% |
| 2025-03-05 | 7.62 | 7.74 | 7.52 | 7.66 | 6.88 | qfq | 8,669,694 | 66,422,822 | 1.32% |
| 2025-03-04 | 7.47 | 7.61 | 7.44 | 7.56 | 6.79 | qfq | 8,106,610 | 61,204,326 | 1.20% |
| 2025-03-03 | 7.51 | 7.57 | 7.44 | 7.47 | 6.71 | qfq | 7,892,700 | 59,251,000 | -0.80% |
| 2025-02-28 | 7.54 | 7.58 | 7.48 | 7.53 | 6.76 | qfq | 6,822,400 | 51,343,555 | -0.26% |
| 2025-02-27 | 7.48 | 7.55 | 7.44 | 7.55 | 6.78 | qfq | 8,071,817 | 60,415,232 | 1.21% |
| 2025-02-26 | 7.38 | 7.50 | 7.38 | 7.46 | 6.70 | qfq | 4,643,514 | 34,613,073 | 0.95% |
| 2025-02-25 | 7.42 | 7.46 | 7.36 | 7.39 | 6.64 | qfq | 5,765,801 | 42,646,281 | -0.67% |
| 2025-02-24 | 7.42 | 7.52 | 7.40 | 7.44 | 6.68 | qfq | 7,541,910 | 56,355,909 | 0.27% |
| 2025-02-21 | 7.42 | 7.44 | 7.36 | 7.42 | 6.66 | qfq | 5,528,320 | 40,899,332 | 0.00% |
| 2025-02-20 | 7.43 | 7.48 | 7.40 | 7.42 | 6.66 | qfq | 4,301,621 | 31,949,320 | -0.27% |
| 2025-02-19 | 7.46 | 7.48 | 7.40 | 7.44 | 6.68 | qfq | 5,019,723 | 37,313,300 | 0.00% |
| 2025-02-18 | 7.50 | 7.52 | 7.41 | 7.44 | 6.68 | qfq | 4,853,300 | 36,242,112 | -0.53% |
| 2025-02-17 | 7.53 | 7.58 | 7.40 | 7.48 | 6.72 | qfq | 7,658,904 | 57,302,679 | -0.66% |
| 2025-02-14 | 7.58 | 7.63 | 7.51 | 7.53 | 6.76 | qfq | 4,551,123 | 34,363,205 | -0.79% |
| 2025-02-13 | 7.62 | 7.65 | 7.56 | 7.59 | 6.81 | qfq | 6,869,124 | 52,252,871 | -0.13% |
| 2025-02-12 | 7.63 | 7.67 | 7.52 | 7.60 | 6.82 | qfq | 6,030,000 | 45,719,514 | -0.65% |
| 2025-02-11 | 7.66 | 7.68 | 7.55 | 7.65 | 6.87 | qfq | 6,229,500 | 47,452,394 | 0.26% |
| 2025-02-10 | 7.65 | 7.73 | 7.58 | 7.63 | 6.85 | qfq | 7,316,400 | 56,026,023 | 0.13% |
| 2025-02-07 | 7.54 | 7.66 | 7.49 | 7.62 | 6.84 | qfq | 7,020,500 | 53,278,358 | 1.20% |
| 2025-02-06 | 7.55 | 7.58 | 7.46 | 7.53 | 6.76 | qfq | 7,214,021 | 54,154,853 | -0.26% |
| 2025-02-05 | 7.88 | 7.89 | 7.53 | 7.55 | 6.78 | qfq | 10,891,013 | 83,558,984 | -3.82% |
| 2025-01-27 | 7.83 | 7.94 | 7.77 | 7.85 | 7.05 | qfq | 12,275,825 | 96,761,277 | 0.51% |
| 2025-01-24 | 7.50 | 7.83 | 7.46 | 7.81 | 7.01 | qfq | 14,768,549 | 113,647,807 | 4.41% |
| 2025-01-23 | 7.47 | 7.58 | 7.46 | 7.48 | 6.72 | qfq | 6,193,510 | 46,592,241 | 0.67% |
| 2025-01-22 | 7.36 | 7.44 | 7.32 | 7.43 | 6.67 | qfq | 4,582,602 | 33,810,712 | 0.68% |
| 2025-01-21 | 7.41 | 7.42 | 7.30 | 7.38 | 6.63 | qfq | 4,533,249 | 33,331,150 | -0.27% |
| 2025-01-20 | 7.50 | 7.52 | 7.38 | 7.40 | 6.64 | qfq | 6,442,759 | 47,951,349 | -1.07% |
| 2025-01-17 | 7.36 | 7.50 | 7.31 | 7.48 | 6.72 | qfq | 6,431,001 | 47,820,344 | 1.22% |
| 2025-01-16 | 7.30 | 7.42 | 7.26 | 7.39 | 6.64 | qfq | 6,059,323 | 44,699,294 | 1.23% |
| 2025-01-15 | 7.27 | 7.32 | 7.22 | 7.30 | 6.55 | qfq | 5,767,423 | 41,926,661 | 0.00% |
| 2025-01-14 | 7.20 | 7.30 | 7.20 | 7.30 | 6.55 | qfq | 7,863,404 | 57,035,685 | 1.39% |
| 2025-01-13 | 7.17 | 7.30 | 7.10 | 7.20 | 6.46 | qfq | 5,981,890 | 43,014,769 | 0.14% |
| 2025-01-10 | 7.28 | 7.32 | 7.19 | 7.19 | 6.46 | qfq | 4,908,867 | 35,602,814 | -0.96% |
| 2025-01-09 | 7.34 | 7.35 | 7.26 | 7.26 | 6.52 | qfq | 5,873,600 | 42,807,124 | -1.63% |
| 2025-01-08 | 7.46 | 7.52 | 7.28 | 7.38 | 6.63 | qfq | 8,236,444 | 60,958,449 | -1.07% |
| 2025-01-07 | 7.59 | 7.68 | 7.39 | 7.46 | 6.70 | qfq | 10,054,100 | 75,448,729 | -1.71% |
| 2025-01-06 | 7.43 | 7.67 | 7.42 | 7.59 | 6.81 | qfq | 9,126,337 | 69,145,540 | 1.88% |
| 2025-01-03 | 7.59 | 7.67 | 7.41 | 7.45 | 6.69 | qfq | 10,209,314 | 76,879,869 | -1.46% |
| 2025-01-02 | 7.70 | 7.86 | 7.51 | 7.56 | 6.79 | qfq | 13,820,272 | 107,021,612 | -1.43% |
| 2024-12-31 | 7.67 | 7.78 | 7.66 | 7.67 | 6.89 | qfq | 9,828,001 | 75,972,678 | 0.00% |
| 2024-12-30 | 7.66 | 7.70 | 7.56 | 7.67 | 6.89 | qfq | 7,421,900 | 56,772,899 | 0.13% |
| 2024-12-27 | 7.60 | 7.69 | 7.58 | 7.66 | 6.88 | qfq | 5,187,200 | 39,708,803 | 0.79% |
| 2024-12-26 | 7.64 | 7.69 | 7.60 | 7.60 | 6.82 | qfq | 5,425,200 | 41,453,100 | -0.52% |
| 2024-12-25 | 7.60 | 7.65 | 7.52 | 7.64 | 6.86 | qfq | 5,312,900 | 40,367,109 | 0.26% |
| 2024-12-24 | 7.45 | 7.62 | 7.45 | 7.62 | 6.84 | qfq | 7,005,426 | 52,973,475 | 2.14% |
| 2024-12-23 | 7.45 | 7.53 | 7.41 | 7.46 | 6.70 | qfq | 6,487,500 | 48,534,170 | 0.00% |
| 2024-12-20 | 7.50 | 7.54 | 7.45 | 7.46 | 6.70 | qfq | 4,441,210 | 33,258,497 | -0.53% |
| 2024-12-19 | 7.57 | 7.62 | 7.44 | 7.50 | 6.73 | qfq | 10,275,601 | 77,058,648 | -1.32% |
| 2024-12-18 | 7.63 | 7.69 | 7.60 | 7.60 | 6.82 | qfq | 4,943,601 | 37,778,207 | 0.00% |
| 2024-12-17 | 7.67 | 7.70 | 7.53 | 7.60 | 6.82 | qfq | 8,926,901 | 67,852,407 | -0.65% |
| 2024-12-16 | 7.68 | 7.73 | 7.62 | 7.65 | 6.87 | qfq | 8,770,938 | 67,336,278 | 0.00% |
| 2024-12-13 | 7.87 | 7.89 | 7.65 | 7.65 | 6.87 | qfq | 14,088,424 | 109,203,232 | -3.16% |
| 2024-12-12 | 7.82 | 7.94 | 7.74 | 7.90 | 7.09 | qfq | 13,481,203 | 105,742,738 | 1.41% |
| 2024-12-11 | 7.71 | 7.87 | 7.71 | 7.79 | 6.99 | qfq | 11,411,257 | 89,123,928 | 0.78% |
| 2024-12-10 | 7.82 | 7.87 | 7.71 | 7.73 | 6.94 | qfq | 12,627,551 | 98,313,478 | 0.65% |
| 2024-12-09 | 7.79 | 7.80 | 7.63 | 7.68 | 6.90 | qfq | 9,370,459 | 72,240,363 | -1.29% |
| 2024-12-06 | 7.60 | 7.78 | 7.59 | 7.78 | 6.99 | qfq | 16,041,436 | 123,806,132 | 2.37% |
| 2024-12-05 | 7.61 | 7.64 | 7.51 | 7.60 | 6.82 | qfq | 10,415,514 | 78,902,320 | 0.00% |
| 2024-12-04 | 7.70 | 7.72 | 7.58 | 7.60 | 6.82 | qfq | 11,111,240 | 84,848,899 | -1.43% |
| 2024-12-03 | 7.71 | 7.76 | 7.65 | 7.71 | 6.92 | qfq | 11,203,902 | 86,358,710 | 0.13% |
| 2024-12-02 | 7.70 | 7.74 | 7.67 | 7.70 | 6.91 | qfq | 13,404,401 | 103,179,002 | 0.00% |
| 2024-11-29 | 7.67 | 7.75 | 7.66 | 7.70 | 6.91 | qfq | 10,479,000 | 80,696,369 | 0.26% |
| 2024-11-28 | 7.64 | 7.71 | 7.61 | 7.68 | 6.90 | qfq | 6,953,463 | 53,337,441 | 0.66% |
| 2024-11-27 | 7.61 | 7.65 | 7.47 | 7.63 | 6.85 | qfq | 10,238,926 | 77,391,679 | 0.13% |
| 2024-11-26 | 7.67 | 7.73 | 7.59 | 7.62 | 6.84 | qfq | 6,825,743 | 52,301,408 | -0.65% |
| 2024-11-25 | 7.59 | 7.72 | 7.55 | 7.67 | 6.89 | qfq | 11,122,100 | 85,188,952 | 1.19% |
| 2024-11-22 | 7.78 | 7.82 | 7.56 | 7.58 | 6.81 | qfq | 10,245,500 | 78,786,046 | -2.70% |
| 2024-11-21 | 7.84 | 7.86 | 7.74 | 7.79 | 6.99 | qfq | 6,431,532 | 50,082,484 | -0.76% |
| 2024-11-20 | 7.80 | 7.87 | 7.72 | 7.85 | 7.05 | qfq | 10,335,702 | 80,644,634 | 0.38% |
| 2024-11-19 | 7.77 | 7.85 | 7.69 | 7.82 | 7.02 | qfq | 9,973,801 | 77,447,041 | 0.64% |
| 2024-11-18 | 7.75 | 7.96 | 7.73 | 7.77 | 6.98 | qfq | 15,972,753 | 125,529,712 | 1.83% |
| 2024-11-15 | 7.63 | 7.75 | 7.61 | 7.63 | 6.85 | qfq | 8,017,212 | 61,664,182 | -0.39% |
| 2024-11-14 | 7.79 | 7.81 | 7.62 | 7.66 | 6.88 | qfq | 13,011,402 | 100,096,724 | -1.42% |
| 2024-11-13 | 7.72 | 7.80 | 7.69 | 7.77 | 6.98 | qfq | 8,834,800 | 68,476,734 | 0.39% |
| 2024-11-12 | 7.78 | 7.88 | 7.69 | 7.74 | 6.95 | qfq | 11,423,280 | 88,971,844 | -0.51% |
| 2024-11-11 | 7.88 | 7.88 | 7.74 | 7.78 | 6.99 | qfq | 13,587,340 | 105,653,235 | -1.64% |
| 2024-11-08 | 8.18 | 8.21 | 7.87 | 7.91 | 7.10 | qfq | 20,565,375 | 163,784,506 | -2.94% |
| 2024-11-07 | 7.95 | 8.18 | 7.85 | 8.15 | 7.32 | qfq | 13,300,981 | 107,799,239 | 2.13% |
| 2024-11-06 | 8.02 | 8.10 | 7.87 | 7.98 | 7.17 | qfq | 15,047,156 | 119,796,572 | -0.62% |
| 2024-11-05 | 7.90 | 8.08 | 7.84 | 8.03 | 7.21 | qfq | 17,626,702 | 140,834,199 | 1.77% |
| 2024-11-04 | 7.84 | 7.89 | 7.69 | 7.89 | 7.08 | qfq | 10,577,791 | 82,547,770 | 1.15% |
| 2024-11-01 | 7.80 | 7.99 | 7.78 | 7.80 | 7.00 | qfq | 13,759,186 | 108,292,278 | -0.64% |
| 2024-10-31 | 7.84 | 7.90 | 7.70 | 7.85 | 7.05 | qfq | 12,200,400 | 95,628,016 | 0.64% |
| 2024-10-30 | 7.67 | 7.86 | 7.65 | 7.80 | 7.00 | qfq | 10,692,503 | 83,328,967 | 1.56% |
| 2024-10-29 | 7.95 | 7.99 | 7.65 | 7.68 | 6.90 | qfq | 11,913,722 | 92,491,476 | -3.40% |
| 2024-10-28 | 7.78 | 7.99 | 7.73 | 7.95 | 7.14 | qfq | 15,226,695 | 120,529,656 | 2.19% |
| 2024-10-25 | 7.59 | 7.82 | 7.56 | 7.78 | 6.99 | qfq | 13,044,114 | 100,629,909 | 2.37% |
| 2024-10-24 | 7.61 | 7.62 | 7.50 | 7.60 | 6.82 | qfq | 8,563,600 | 64,592,904 | -0.26% |
| 2024-10-23 | 7.58 | 7.75 | 7.58 | 7.62 | 6.84 | qfq | 10,442,741 | 79,877,176 | 0.40% |
| 2024-10-22 | 7.57 | 7.60 | 7.51 | 7.59 | 6.81 | qfq | 6,193,051 | 46,787,097 | 0.26% |
| 2024-10-21 | 7.66 | 7.70 | 7.53 | 7.57 | 6.80 | qfq | 10,857,900 | 82,593,944 | -1.05% |
| 2024-10-18 | 7.53 | 7.73 | 7.39 | 7.65 | 6.87 | qfq | 14,961,565 | 113,062,068 | 1.86% |
| 2024-10-17 | 7.79 | 7.84 | 7.51 | 7.51 | 6.74 | qfq | 11,377,890 | 86,747,763 | -3.59% |
| 2024-10-16 | 7.53 | 7.90 | 7.53 | 7.79 | 6.99 | qfq | 15,497,692 | 120,537,699 | 2.37% |
| 2024-10-15 | 7.78 | 7.82 | 7.60 | 7.61 | 6.83 | qfq | 9,133,618 | 70,499,356 | -2.19% |
| 2024-10-14 | 7.63 | 7.83 | 7.56 | 7.78 | 6.99 | qfq | 14,603,578 | 112,779,929 | 2.77% |
| 2024-10-11 | 7.70 | 7.77 | 7.49 | 7.57 | 6.80 | qfq | 14,375,881 | 109,551,757 | -1.94% |
| 2024-10-10 | 7.53 | 7.91 | 7.45 | 7.72 | 6.93 | qfq | 15,121,257 | 116,604,899 | 2.52% |
| 2024-10-09 | 8.03 | 8.03 | 7.53 | 7.53 | 6.76 | qfq | 20,880,884 | 161,652,530 | -8.06% |
| 2024-10-08 | 8.81 | 8.89 | 7.96 | 8.19 | 7.35 | qfq | 33,602,403 | 279,846,002 | 0.99% |
| 2024-09-30 | 7.95 | 8.24 | 7.88 | 8.11 | 7.28 | qfq | 29,371,946 | 236,506,938 | 6.71% |
| 2024-09-27 | 7.66 | 7.83 | 7.51 | 7.60 | 6.82 | qfq | 18,685,063 | 142,618,726 | 1.06% |
| 2024-09-26 | 7.24 | 7.55 | 7.19 | 7.52 | 6.75 | qfq | 15,677,935 | 115,714,810 | 3.87% |
| 2024-09-25 | 7.10 | 7.34 | 7.07 | 7.24 | 6.50 | qfq | 10,484,071 | 75,872,079 | 3.13% |
| 2024-09-24 | 6.69 | 7.02 | 6.68 | 7.02 | 6.30 | qfq | 11,798,573 | 81,541,357 | 4.93% |
| 2024-09-23 | 6.53 | 6.72 | 6.51 | 6.69 | 6.01 | qfq | 6,487,843 | 42,997,187 | 2.14% |
| 2024-09-20 | 6.58 | 6.59 | 6.48 | 6.55 | 5.88 | qfq | 5,640,000 | 36,803,090 | -0.61% |
| 2024-09-19 | 6.64 | 6.68 | 6.54 | 6.59 | 5.92 | qfq | 9,177,752 | 60,573,579 | -0.30% |
| 2024-09-18 | 6.76 | 6.76 | 6.58 | 6.61 | 5.94 | qfq | 5,220,900 | 34,652,292 | -2.36% |
| 2024-09-13 | 6.63 | 6.79 | 6.61 | 6.77 | 6.08 | qfq | 8,730,619 | 58,730,400 | 1.80% |
| 2024-09-12 | 6.55 | 6.68 | 6.55 | 6.65 | 5.97 | qfq | 4,654,284 | 30,778,846 | 1.68% |
| 2024-09-11 | 6.58 | 6.61 | 6.51 | 6.54 | 5.87 | qfq | 4,000,880 | 26,218,853 | -1.06% |
| 2024-09-10 | 6.65 | 6.69 | 6.51 | 6.61 | 5.94 | qfq | 3,108,107 | 20,436,980 | -0.30% |
| 2024-09-09 | 6.68 | 6.68 | 6.59 | 6.63 | 5.95 | qfq | 3,994,665 | 26,502,836 | -0.90% |
| 2024-09-06 | 6.76 | 6.79 | 6.67 | 6.69 | 6.01 | qfq | 3,078,400 | 20,660,000 | -1.04% |
| 2024-09-05 | 6.66 | 6.78 | 6.65 | 6.76 | 6.07 | qfq | 6,098,871 | 41,052,446 | 1.50% |
| 2024-09-04 | 6.77 | 6.82 | 6.63 | 6.66 | 5.98 | qfq | 6,288,600 | 42,325,344 | -2.06% |
| 2024-09-03 | 6.83 | 6.85 | 6.76 | 6.80 | 6.11 | qfq | 4,271,702 | 29,042,979 | -0.58% |
| 2024-09-02 | 6.96 | 6.98 | 6.82 | 6.84 | 6.14 | qfq | 5,933,288 | 40,729,846 | -2.15% |
| 2024-08-30 | 6.95 | 7.05 | 6.87 | 6.99 | 6.28 | qfq | 7,333,612 | 51,177,778 | 0.72% |
| 2024-08-29 | 6.96 | 7.00 | 6.87 | 6.94 | 6.23 | qfq | 5,499,922 | 38,154,381 | 0.00% |
| 2024-08-28 | 6.98 | 7.02 | 6.91 | 6.94 | 6.23 | qfq | 3,957,400 | 27,520,713 | -0.57% |
| 2024-08-27 | 6.94 | 7.05 | 6.94 | 6.98 | 6.27 | qfq | 4,734,243 | 33,071,358 | 0.43% |
| 2024-08-26 | 6.82 | 7.03 | 6.82 | 6.95 | 6.24 | qfq | 8,290,855 | 57,707,723 | 1.61% |
| 2024-08-23 | 6.75 | 6.88 | 6.72 | 6.84 | 6.14 | qfq | 5,074,061 | 34,620,814 | 1.33% |
| 2024-08-22 | 6.85 | 6.85 | 6.75 | 6.75 | 6.06 | qfq | 5,207,900 | 35,349,516 | -0.88% |
| 2024-08-21 | 6.93 | 6.94 | 6.78 | 6.81 | 6.11 | qfq | 6,698,829 | 45,737,787 | -1.45% |
| 2024-08-20 | 7.12 | 7.13 | 6.89 | 6.91 | 6.20 | qfq | 7,758,843 | 54,075,445 | -2.68% |
| 2024-08-19 | 7.09 | 7.16 | 7.07 | 7.10 | 6.38 | qfq | 5,066,931 | 35,989,849 | 0.00% |
| 2024-08-16 | 7.14 | 7.17 | 7.09 | 7.10 | 6.38 | qfq | 5,316,600 | 37,862,650 | -0.84% |
| 2024-08-15 | 7.23 | 7.24 | 7.12 | 7.16 | 6.43 | qfq | 8,022,800 | 57,416,125 | -0.97% |
| 2024-08-14 | 7.25 | 7.39 | 7.22 | 7.23 | 6.49 | qfq | 6,175,500 | 45,013,077 | -0.82% |
| 2024-08-13 | 7.20 | 7.31 | 7.19 | 7.29 | 6.55 | qfq | 3,989,970 | 28,899,682 | 0.69% |
| 2024-08-12 | 7.33 | 7.36 | 7.17 | 7.24 | 6.50 | qfq | 6,814,969 | 49,296,284 | -1.36% |
| 2024-08-09 | 7.49 | 7.51 | 7.33 | 7.34 | 6.59 | qfq | 6,596,400 | 48,899,187 | -2.00% |
| 2024-08-08 | 7.44 | 7.53 | 7.40 | 7.49 | 6.73 | qfq | 8,683,300 | 64,994,821 | 0.40% |
| 2024-08-07 | 7.44 | 7.53 | 7.37 | 7.46 | 6.70 | qfq | 11,915,101 | 88,814,333 | 0.27% |
| 2024-08-06 | 7.15 | 7.45 | 7.12 | 7.44 | 6.68 | qfq | 19,545,600 | 143,154,149 | 4.49% |
| 2024-08-05 | 7.14 | 7.32 | 7.11 | 7.12 | 6.39 | qfq | 7,656,500 | 55,078,777 | -0.56% |
| 2024-08-02 | 7.07 | 7.24 | 7.06 | 7.16 | 6.43 | qfq | 7,679,891 | 54,994,939 | 0.70% |
| 2024-08-01 | 7.07 | 7.15 | 7.00 | 7.11 | 6.38 | qfq | 10,725,592 | 76,060,787 | 0.42% |
| 2024-07-31 | 7.14 | 7.22 | 7.02 | 7.08 | 6.36 | qfq | 11,666,016 | 82,787,827 | -1.12% |
| 2024-07-30 | 7.14 | 7.18 | 7.09 | 7.16 | 6.43 | qfq | 4,915,000 | 35,064,694 | 0.14% |
| 2024-07-29 | 7.20 | 7.22 | 7.11 | 7.15 | 6.42 | qfq | 4,927,136 | 35,236,476 | -0.97% |
| 2024-07-26 | 7.28 | 7.28 | 7.15 | 7.22 | 6.48 | qfq | 6,065,265 | 43,694,089 | -0.14% |
| 2024-07-25 | 7.04 | 7.25 | 7.04 | 7.23 | 6.49 | qfq | 10,740,753 | 77,135,830 | 2.41% |
| 2024-07-24 | 7.07 | 7.16 | 6.99 | 7.06 | 6.34 | qfq | 8,369,952 | 59,203,847 | 0.14% |
| 2024-07-23 | 7.08 | 7.14 | 7.03 | 7.05 | 6.33 | qfq | 7,577,534 | 53,749,913 | -0.56% |
| 2024-07-22 | 7.15 | 7.16 | 7.04 | 7.09 | 6.37 | qfq | 6,355,899 | 45,037,277 | -0.84% |
| 2024-07-19 | 7.28 | 7.30 | 7.08 | 7.15 | 6.42 | qfq | 8,381,000 | 59,881,084 | -2.32% |
| 2024-07-18 | 7.38 | 7.42 | 7.30 | 7.32 | 6.57 | qfq | 6,795,379 | 49,865,068 | -1.35% |
| 2024-07-17 | 7.36 | 7.46 | 7.35 | 7.42 | 6.66 | qfq | 6,036,300 | 44,769,388 | 0.54% |
| 2024-07-16 | 7.45 | 7.52 | 7.35 | 7.38 | 6.63 | qfq | 5,884,800 | 43,773,497 | -1.60% |
| 2024-07-15 | 7.41 | 7.54 | 7.38 | 7.50 | 6.73 | qfq | 8,304,200 | 62,038,418 | 1.08% |
| 2024-07-12 | 7.39 | 7.44 | 7.32 | 7.42 | 6.66 | qfq | 7,159,054 | 52,911,113 | 0.95% |
| 2024-07-11 | 7.28 | 7.38 | 7.18 | 7.35 | 6.60 | qfq | 9,080,518 | 66,032,785 | 1.80% |
| 2024-07-10 | 7.24 | 7.26 | 7.15 | 7.22 | 6.48 | qfq | 7,038,774 | 50,861,206 | -0.41% |
| 2024-07-09 | 7.21 | 7.33 | 7.15 | 7.25 | 6.51 | qfq | 10,840,613 | 78,553,364 | -1.23% |
| 2024-07-08 | 7.29 | 7.43 | 7.29 | 7.34 | 6.59 | qfq | 9,587,339 | 70,702,271 | 0.14% |
| 2024-07-05 | 7.35 | 7.39 | 7.28 | 7.33 | 6.58 | qfq | 8,555,300 | 62,785,611 | -0.41% |
| 2024-07-04 | 7.42 | 7.43 | 7.32 | 7.36 | 6.61 | qfq | 9,378,001 | 69,213,286 | -0.54% |
| 2024-07-03 | 7.34 | 7.43 | 7.29 | 7.40 | 6.64 | qfq | 10,330,945 | 76,298,184 | 1.23% |
| 2024-07-02 | 7.28 | 7.42 | 7.25 | 7.31 | 6.56 | qfq | 13,036,441 | 95,532,244 | 0.55% |
| 2024-07-01 | 7.27 | 7.36 | 7.25 | 7.27 | 6.53 | qfq | 11,956,300 | 87,189,793 | -0.55% |
| 2024-06-28 | 7.08 | 7.40 | 7.05 | 7.31 | 6.56 | qfq | 23,832,215 | 173,981,117 | 3.98% |
| 2024-06-27 | 7.00 | 7.05 | 6.93 | 7.03 | 6.31 | qfq | 8,063,647 | 56,475,563 | 0.43% |
| 2024-06-26 | 6.76 | 7.00 | 6.76 | 7.00 | 6.29 | qfq | 9,779,139 | 67,458,402 | 2.49% |
| 2024-06-25 | 6.65 | 6.86 | 6.63 | 6.83 | 6.13 | qfq | 8,454,886 | 57,100,970 | 2.71% |
| 2024-06-24 | 6.79 | 6.80 | 6.58 | 6.65 | 5.97 | qfq | 7,729,669 | 51,530,887 | -2.21% |
| 2024-06-21 | 6.68 | 6.84 | 6.68 | 6.80 | 6.11 | qfq | 6,723,453 | 45,670,107 | 1.80% |
| 2024-06-20 | 6.71 | 6.73 | 6.65 | 6.68 | 6.00 | qfq | 3,817,457 | 25,501,686 | -0.60% |
| 2024-06-19 | 6.75 | 6.79 | 6.71 | 6.72 | 6.03 | qfq | 4,762,459 | 32,108,143 | -0.44% |
| 2024-06-18 | 6.72 | 6.77 | 6.68 | 6.75 | 6.06 | qfq | 5,686,500 | 38,236,593 | 0.75% |
| 2024-06-17 | 6.77 | 6.78 | 6.64 | 6.70 | 6.02 | qfq | 7,374,430 | 49,415,460 | -0.89% |
| 2024-06-14 | 6.72 | 6.80 | 6.65 | 6.76 | 6.07 | qfq | 8,266,033 | 55,699,419 | 0.15% |
| 2024-06-13 | 6.73 | 6.78 | 6.67 | 6.75 | 6.06 | qfq | 8,141,840 | 54,778,520 | 0.00% |
| 2024-06-12 | 6.74 | 6.80 | 6.71 | 6.75 | 6.06 | qfq | 5,951,300 | 40,245,065 | 0.15% |
| 2024-06-11 | 6.81 | 6.82 | 6.68 | 6.74 | 6.05 | qfq | 6,329,000 | 42,556,839 | -0.88% |
| 2024-06-07 | 6.80 | 6.88 | 6.69 | 6.80 | 6.11 | qfq | 8,822,120 | 59,811,287 | 0.44% |
| 2024-06-06 | 6.85 | 6.91 | 6.74 | 6.77 | 6.08 | qfq | 7,842,900 | 53,349,295 | -1.02% |
| 2024-06-05 | 6.92 | 6.95 | 6.83 | 6.84 | 6.14 | qfq | 5,834,700 | 40,161,488 | -1.44% |
| 2024-06-04 | 6.85 | 6.95 | 6.78 | 6.94 | 6.23 | qfq | 7,020,859 | 48,310,113 | 1.46% |
| 2024-06-03 | 6.86 | 6.97 | 6.80 | 6.84 | 6.14 | qfq | 11,153,939 | 76,557,805 | -2.29% |
| 2024-05-31 | 7.06 | 7.13 | 6.96 | 7.00 | 6.29 | qfq | 13,298,565 | 93,655,060 | -1.13% |
| 2024-05-30 | 7.17 | 7.20 | 7.06 | 7.08 | 6.36 | qfq | 7,231,500 | 51,492,873 | -1.26% |
| 2024-05-29 | 7.10 | 7.32 | 7.10 | 7.17 | 6.44 | qfq | 11,560,301 | 83,583,660 | 1.13% |
| 2024-05-28 | 7.17 | 7.18 | 7.07 | 7.09 | 6.37 | qfq | 6,602,954 | 47,013,286 | -1.12% |
| 2024-05-27 | 7.09 | 7.20 | 7.05 | 7.17 | 6.44 | qfq | 8,724,400 | 62,084,471 | 1.27% |
| 2024-05-24 | 7.09 | 7.16 | 7.06 | 7.08 | 6.36 | qfq | 6,983,000 | 49,678,037 | -0.42% |
| 2024-05-23 | 7.30 | 7.35 | 7.09 | 7.11 | 6.38 | qfq | 10,750,202 | 77,003,389 | -2.60% |
| 2024-05-22 | 7.31 | 7.41 | 7.29 | 7.30 | 6.55 | qfq | 18,538,525 | 136,182,169 | 0.00% |
| 2024-05-21 | 7.39 | 7.46 | 7.30 | 7.30 | 6.55 | qfq | 15,789,800 | 116,257,821 | -1.08% |
| 2024-05-20 | 7.51 | 7.55 | 7.33 | 7.38 | 6.63 | qfq | 13,479,901 | 99,637,158 | -0.40% |
| 2024-05-17 | 7.40 | 7.44 | 7.24 | 7.41 | 6.65 | qfq | 13,397,401 | 98,356,247 | 1.51% |
| 2024-05-16 | 7.19 | 7.35 | 7.19 | 7.30 | 6.55 | qfq | 11,894,783 | 86,666,542 | 1.53% |
| 2024-05-15 | 7.13 | 7.33 | 7.11 | 7.19 | 6.46 | qfq | 16,438,101 | 118,778,086 | 0.84% |
| 2024-05-14 | 7.12 | 7.20 | 7.11 | 7.13 | 6.40 | qfq | 6,440,202 | 46,050,792 | -0.42% |
| 2024-05-13 | 7.17 | 7.20 | 7.08 | 7.16 | 6.43 | qfq | 8,777,815 | 62,713,701 | -0.28% |
| 2024-05-10 | 7.12 | 7.19 | 7.07 | 7.18 | 6.45 | qfq | 9,099,748 | 64,975,948 | 0.84% |
| 2024-05-09 | 6.96 | 7.17 | 6.96 | 7.12 | 6.39 | qfq | 10,090,356 | 71,732,575 | 2.30% |
| 2024-05-08 | 7.06 | 7.10 | 6.96 | 6.96 | 6.25 | qfq | 8,507,748 | 59,746,761 | -1.69% |
| 2024-05-07 | 7.04 | 7.14 | 6.95 | 7.08 | 6.36 | qfq | 11,536,915 | 81,069,057 | 0.57% |
| 2024-05-06 | 6.98 | 7.10 | 6.98 | 7.04 | 6.32 | qfq | 14,603,763 | 102,947,922 | 1.73% |
| 2024-04-30 | 7.18 | 7.19 | 6.84 | 6.92 | 6.21 | qfq | 18,900,224 | 131,269,936 | -9.78% |
| 2024-04-29 | 7.57 | 7.68 | 7.51 | 7.67 | 6.45 | qfq | 18,570,540 | 141,698,282 | 1.46% |
| 2024-04-26 | 7.51 | 7.57 | 7.39 | 7.56 | 6.35 | qfq | 10,557,577 | 79,044,790 | 0.13% |
| 2024-04-25 | 7.51 | 7.59 | 7.50 | 7.55 | 6.35 | qfq | 6,396,494 | 48,256,960 | -0.13% |
| 2024-04-24 | 7.42 | 7.56 | 7.41 | 7.56 | 6.35 | qfq | 9,707,998 | 72,760,511 | 1.75% |
| 2024-04-23 | 7.65 | 7.66 | 7.39 | 7.43 | 6.24 | qfq | 19,092,622 | 143,031,432 | -4.38% |
| 2024-04-22 | 7.87 | 7.93 | 7.73 | 7.77 | 6.53 | qfq | 12,311,692 | 96,074,047 | -0.51% |
| 2024-04-19 | 7.69 | 7.86 | 7.66 | 7.81 | 6.56 | qfq | 14,195,860 | 110,792,223 | 1.17% |
| 2024-04-18 | 7.71 | 7.79 | 7.65 | 7.72 | 6.49 | qfq | 13,652,800 | 105,375,103 | 0.13% |
| 2024-04-17 | 7.55 | 7.71 | 7.52 | 7.71 | 6.48 | qfq | 18,753,010 | 143,654,358 | 2.39% |
| 2024-04-16 | 7.59 | 7.68 | 7.50 | 7.53 | 6.33 | qfq | 12,578,238 | 95,167,719 | -1.05% |
| 2024-04-15 | 7.59 | 7.68 | 7.45 | 7.61 | 6.40 | qfq | 13,745,269 | 104,306,260 | 0.26% |
| 2024-04-12 | 7.60 | 7.70 | 7.58 | 7.59 | 6.38 | qfq | 7,324,679 | 55,805,956 | -0.78% |
| 2024-04-11 | 7.52 | 7.68 | 7.49 | 7.65 | 6.43 | qfq | 11,693,850 | 89,053,039 | 1.59% |
| 2024-04-10 | 7.56 | 7.60 | 7.45 | 7.53 | 6.33 | qfq | 9,593,042 | 72,291,857 | -0.66% |
| 2024-04-09 | 7.50 | 7.59 | 7.49 | 7.58 | 6.37 | qfq | 7,657,003 | 57,801,742 | 0.93% |
| 2024-04-08 | 7.54 | 7.60 | 7.49 | 7.51 | 6.31 | qfq | 8,267,802 | 62,346,500 | -1.05% |
| 2024-04-03 | 7.54 | 7.62 | 7.50 | 7.59 | 6.38 | qfq | 8,468,450 | 64,100,118 | 0.66% |
| 2024-04-02 | 7.48 | 7.55 | 7.46 | 7.54 | 6.34 | qfq | 9,036,546 | 67,973,454 | 0.53% |
| 2024-04-01 | 7.42 | 7.50 | 7.42 | 7.50 | 6.30 | qfq | 9,721,727 | 72,544,775 | 1.08% |
| 2024-03-29 | 7.38 | 7.43 | 7.34 | 7.42 | 6.24 | qfq | 7,639,799 | 56,446,421 | 0.68% |
| 2024-03-28 | 7.29 | 7.42 | 7.27 | 7.37 | 6.19 | qfq | 10,844,301 | 79,864,117 | 0.96% |
| 2024-03-27 | 7.34 | 7.41 | 7.30 | 7.30 | 6.14 | qfq | 14,526,797 | 106,972,920 | -0.41% |
| 2024-03-26 | 7.34 | 7.37 | 7.26 | 7.33 | 6.16 | qfq | 9,576,584 | 70,002,559 | -0.27% |
| 2024-03-25 | 7.31 | 7.45 | 7.29 | 7.35 | 6.18 | qfq | 10,220,194 | 75,493,791 | 0.55% |
| 2024-03-22 | 7.41 | 7.42 | 7.30 | 7.31 | 6.14 | qfq | 9,408,855 | 69,079,531 | -1.48% |
| 2024-03-21 | 7.46 | 7.48 | 7.40 | 7.42 | 6.24 | qfq | 9,603,848 | 71,330,864 | -0.67% |
| 2024-03-20 | 7.45 | 7.49 | 7.39 | 7.47 | 6.28 | qfq | 13,052,233 | 97,217,757 | 0.13% |
| 2024-03-19 | 7.62 | 7.62 | 7.42 | 7.46 | 6.27 | qfq | 21,336,015 | 159,821,221 | -2.36% |
| 2024-03-18 | 7.70 | 7.81 | 7.59 | 7.64 | 6.42 | qfq | 25,004,596 | 191,834,723 | -0.52% |
| 2024-03-15 | 7.60 | 7.94 | 7.55 | 7.68 | 6.45 | qfq | 36,167,988 | 279,291,978 | 3.92% |
| 2024-03-14 | 7.33 | 7.40 | 7.31 | 7.39 | 6.21 | qfq | 10,227,200 | 75,275,278 | 0.82% |
| 2024-03-13 | 7.37 | 7.37 | 7.27 | 7.33 | 6.16 | qfq | 7,169,100 | 52,459,259 | -0.54% |
| 2024-03-12 | 7.32 | 7.38 | 7.29 | 7.37 | 6.19 | qfq | 8,447,728 | 62,010,215 | 0.55% |
| 2024-03-11 | 7.36 | 7.37 | 7.25 | 7.33 | 6.16 | qfq | 7,146,800 | 52,125,057 | -0.14% |
| 2024-03-08 | 7.30 | 7.37 | 7.25 | 7.34 | 6.17 | qfq | 9,189,700 | 67,155,846 | 0.27% |
| 2024-03-07 | 7.25 | 7.37 | 7.23 | 7.32 | 6.15 | qfq | 11,444,800 | 83,797,201 | 0.83% |
| 2024-03-06 | 7.24 | 7.32 | 7.21 | 7.26 | 6.10 | qfq | 7,071,958 | 51,347,822 | 0.00% |
| 2024-03-05 | 7.16 | 7.28 | 7.12 | 7.26 | 6.10 | qfq | 8,251,491 | 59,406,342 | 0.83% |
| 2024-03-04 | 7.23 | 7.24 | 7.13 | 7.20 | 6.05 | qfq | 7,883,264 | 56,512,987 | -0.55% |
| 2024-03-01 | 7.28 | 7.31 | 7.18 | 7.24 | 6.08 | qfq | 10,245,799 | 74,173,756 | -0.41% |
| 2024-02-29 | 7.13 | 7.27 | 7.13 | 7.27 | 6.11 | qfq | 9,563,964 | 68,984,992 | 2.25% |
| 2024-02-28 | 7.27 | 7.34 | 7.10 | 7.11 | 5.98 | qfq | 12,502,652 | 90,534,446 | -2.20% |
| 2024-02-27 | 7.26 | 7.29 | 7.21 | 7.27 | 6.11 | qfq | 8,914,200 | 64,589,464 | 0.28% |
| 2024-02-26 | 7.32 | 7.36 | 7.23 | 7.25 | 6.09 | qfq | 14,480,640 | 105,586,393 | -0.68% |
| 2024-02-23 | 7.27 | 7.32 | 7.22 | 7.30 | 6.14 | qfq | 8,478,871 | 61,695,535 | 0.00% |
| 2024-02-22 | 7.24 | 7.30 | 7.19 | 7.30 | 6.14 | qfq | 9,014,868 | 65,352,849 | 0.69% |
| 2024-02-21 | 7.15 | 7.41 | 7.10 | 7.25 | 6.09 | qfq | 13,295,571 | 97,087,152 | 0.83% |
| 2024-02-20 | 7.13 | 7.20 | 7.09 | 7.19 | 6.04 | qfq | 9,085,900 | 64,985,605 | 0.42% |
| 2024-02-19 | 7.27 | 7.33 | 7.11 | 7.16 | 6.02 | qfq | 13,027,198 | 93,630,976 | -1.38% |
| 2024-02-08 | 7.24 | 7.34 | 7.11 | 7.26 | 6.10 | qfq | 16,278,242 | 118,381,746 | 2.11% |
| 2024-02-07 | 6.96 | 7.19 | 6.87 | 7.11 | 5.98 | qfq | 14,098,131 | 100,277,514 | 2.30% |
| 2024-02-06 | 6.45 | 7.07 | 6.42 | 6.95 | 5.84 | qfq | 14,575,704 | 98,505,547 | 6.27% |
| 2024-02-05 | 6.69 | 6.73 | 6.28 | 6.54 | 5.50 | qfq | 15,173,866 | 98,665,292 | -2.24% |
| 2024-02-02 | 6.79 | 6.89 | 6.54 | 6.69 | 5.62 | qfq | 10,297,095 | 69,647,104 | -1.47% |
| 2024-02-01 | 6.87 | 6.98 | 6.75 | 6.79 | 5.71 | qfq | 11,530,782 | 78,735,475 | -2.16% |
| 2024-01-31 | 7.00 | 7.10 | 6.90 | 6.94 | 5.83 | qfq | 7,453,500 | 52,052,764 | -1.14% |
| 2024-01-30 | 7.12 | 7.18 | 7.01 | 7.02 | 5.90 | qfq | 8,945,900 | 63,566,191 | -1.82% |
| 2024-01-29 | 7.18 | 7.25 | 7.11 | 7.15 | 6.01 | qfq | 9,887,758 | 70,951,746 | -0.28% |
| 2024-01-26 | 7.12 | 7.24 | 7.10 | 7.17 | 6.03 | qfq | 8,738,350 | 62,780,114 | 0.56% |
| 2024-01-25 | 6.90 | 7.14 | 6.83 | 7.13 | 5.99 | qfq | 9,752,853 | 68,839,888 | 3.33% |
| 2024-01-24 | 6.71 | 6.93 | 6.65 | 6.90 | 5.80 | qfq | 9,424,068 | 63,885,186 | 2.83% |
| 2024-01-23 | 6.65 | 6.75 | 6.48 | 6.71 | 5.64 | qfq | 11,341,471 | 75,014,655 | 1.05% |
| 2024-01-22 | 6.98 | 6.98 | 6.60 | 6.64 | 5.58 | qfq | 11,672,400 | 79,392,769 | -5.01% |
| 2024-01-19 | 7.04 | 7.07 | 6.97 | 6.99 | 5.87 | qfq | 5,910,403 | 41,471,500 | -1.13% |
| 2024-01-18 | 7.17 | 7.18 | 6.88 | 7.07 | 5.94 | qfq | 10,359,009 | 72,478,955 | -1.53% |
| 2024-01-17 | 7.27 | 7.28 | 7.18 | 7.18 | 6.03 | qfq | 6,524,800 | 47,202,438 | -1.37% |
| 2024-01-16 | 7.25 | 7.30 | 7.19 | 7.28 | 6.12 | qfq | 7,865,200 | 57,087,549 | 0.41% |
| 2024-01-15 | 7.19 | 7.29 | 7.15 | 7.25 | 6.09 | qfq | 7,992,700 | 57,844,802 | 0.83% |
| 2024-01-12 | 7.13 | 7.22 | 7.12 | 7.19 | 6.04 | qfq | 6,849,802 | 49,210,043 | 0.84% |
| 2024-01-11 | 7.10 | 7.15 | 7.08 | 7.13 | 5.99 | qfq | 5,871,050 | 41,819,971 | 0.28% |
| 2024-01-10 | 7.11 | 7.18 | 7.08 | 7.11 | 5.98 | qfq | 6,855,775 | 48,860,676 | -0.14% |
| 2024-01-09 | 7.13 | 7.15 | 7.02 | 7.12 | 5.98 | qfq | 7,303,202 | 51,842,270 | 0.28% |
| 2024-01-08 | 7.09 | 7.18 | 7.05 | 7.10 | 5.97 | qfq | 9,687,998 | 68,976,104 | -0.28% |
| 2024-01-05 | 7.11 | 7.23 | 7.09 | 7.12 | 5.98 | qfq | 17,897,140 | 128,006,343 | -0.28% |
| 2024-01-04 | 7.14 | 7.15 | 7.06 | 7.14 | 6.00 | qfq | 7,730,040 | 54,942,143 | 0.14% |
| 2024-01-03 | 7.08 | 7.14 | 7.07 | 7.13 | 5.99 | qfq | 6,274,523 | 44,647,842 | 0.42% |
| 2024-01-02 | 7.10 | 7.13 | 7.06 | 7.10 | 5.97 | qfq | 8,043,777 | 57,164,860 | 0.28% |
| 2023-12-29 | 7.07 | 7.11 | 7.05 | 7.08 | 5.95 | qfq | 6,875,302 | 48,684,413 | 0.00% |
| 2023-12-28 | 6.97 | 7.08 | 6.93 | 7.08 | 5.95 | qfq | 8,722,798 | 61,364,288 | 1.87% |
| 2023-12-27 | 7.00 | 7.02 | 6.85 | 6.95 | 5.84 | qfq | 6,778,096 | 46,894,878 | -0.43% |
| 2023-12-26 | 6.92 | 7.02 | 6.90 | 6.98 | 5.87 | qfq | 7,832,400 | 54,704,423 | 0.87% |
| 2023-12-25 | 6.90 | 6.95 | 6.85 | 6.92 | 5.82 | qfq | 3,941,875 | 27,166,780 | 0.00% |
| 2023-12-22 | 6.97 | 7.00 | 6.88 | 6.92 | 5.82 | qfq | 5,803,801 | 40,254,262 | -0.14% |
| 2023-12-21 | 6.89 | 6.94 | 6.83 | 6.93 | 5.82 | qfq | 4,796,448 | 33,061,584 | 0.73% |
| 2023-12-20 | 6.95 | 6.99 | 6.87 | 6.88 | 5.78 | qfq | 5,081,580 | 35,237,944 | -1.15% |
| 2023-12-19 | 7.00 | 7.02 | 6.92 | 6.96 | 5.85 | qfq | 5,706,800 | 39,648,111 | -0.57% |
| 2023-12-18 | 7.09 | 7.11 | 6.98 | 7.00 | 5.88 | qfq | 6,093,901 | 42,855,422 | -1.41% |
| 2023-12-15 | 7.13 | 7.17 | 7.09 | 7.10 | 5.97 | qfq | 4,402,081 | 31,370,474 | -0.14% |
| 2023-12-14 | 7.11 | 7.15 | 7.09 | 7.11 | 5.98 | qfq | 4,226,800 | 30,089,095 | 0.00% |
| 2023-12-13 | 7.15 | 7.17 | 7.09 | 7.11 | 5.98 | qfq | 5,329,701 | 38,021,246 | -0.56% |
| 2023-12-12 | 7.10 | 7.16 | 7.05 | 7.15 | 6.01 | qfq | 7,733,700 | 55,096,751 | 0.56% |
| 2023-12-11 | 7.04 | 7.11 | 6.95 | 7.11 | 5.98 | qfq | 11,499,785 | 80,850,109 | 0.57% |
| 2023-12-08 | 7.16 | 7.19 | 7.05 | 7.07 | 5.94 | qfq | 7,112,897 | 50,600,189 | -1.12% |
| 2023-12-07 | 7.16 | 7.17 | 7.09 | 7.15 | 6.01 | qfq | 5,577,120 | 39,744,750 | -0.28% |
| 2023-12-06 | 7.15 | 7.20 | 7.10 | 7.17 | 6.03 | qfq | 5,339,121 | 38,210,611 | 0.28% |
| 2023-12-05 | 7.25 | 7.26 | 7.15 | 7.15 | 6.01 | qfq | 7,139,801 | 51,418,972 | -1.52% |
| 2023-12-04 | 7.27 | 7.29 | 7.21 | 7.26 | 6.10 | qfq | 7,800,923 | 56,483,758 | -0.14% |
| 2023-12-01 | 7.21 | 7.28 | 7.18 | 7.27 | 6.11 | qfq | 7,799,609 | 56,496,016 | 0.97% |
| 2023-11-30 | 7.20 | 7.21 | 7.16 | 7.20 | 6.05 | qfq | 6,749,895 | 48,512,810 | 0.00% |
| 2023-11-29 | 7.28 | 7.30 | 7.20 | 7.20 | 6.05 | qfq | 13,299,301 | 96,101,313 | -1.50% |
| 2023-11-28 | 7.30 | 7.32 | 7.23 | 7.31 | 6.14 | qfq | 6,037,000 | 43,964,568 | 0.14% |
| 2023-11-27 | 7.32 | 7.34 | 7.22 | 7.30 | 6.14 | qfq | 8,027,297 | 58,319,668 | -0.54% |
| 2023-11-24 | 7.33 | 7.38 | 7.30 | 7.34 | 6.17 | qfq | 8,491,900 | 62,284,482 | 0.00% |
| 2023-11-23 | 7.30 | 7.36 | 7.25 | 7.34 | 6.17 | qfq | 11,677,300 | 85,469,461 | 0.82% |
| 2023-11-22 | 7.36 | 7.38 | 7.28 | 7.28 | 6.12 | qfq | 10,081,868 | 73,863,532 | -1.36% |
| 2023-11-21 | 7.36 | 7.46 | 7.36 | 7.38 | 6.20 | qfq | 11,513,968 | 85,403,806 | 0.41% |
| 2023-11-20 | 7.36 | 7.39 | 7.31 | 7.35 | 6.18 | qfq | 6,527,244 | 47,947,126 | 0.14% |
| 2023-11-17 | 7.38 | 7.38 | 7.31 | 7.34 | 6.17 | qfq | 8,546,292 | 62,674,878 | -0.54% |
| 2023-11-16 | 7.42 | 7.45 | 7.38 | 7.38 | 6.20 | qfq | 7,359,104 | 54,453,963 | -0.81% |
| 2023-11-15 | 7.41 | 7.47 | 7.40 | 7.44 | 6.25 | qfq | 9,267,160 | 68,901,616 | 0.81% |
| 2023-11-14 | 7.36 | 7.42 | 7.35 | 7.38 | 6.20 | qfq | 9,352,858 | 69,040,603 | 0.00% |
| 2023-11-13 | 7.36 | 7.43 | 7.29 | 7.38 | 6.20 | qfq | 12,666,522 | 93,040,955 | 0.27% |
| 2023-11-10 | 7.44 | 7.44 | 7.33 | 7.36 | 6.19 | qfq | 12,828,384 | 94,346,231 | -1.21% |
| 2023-11-09 | 7.43 | 7.53 | 7.43 | 7.45 | 6.26 | qfq | 10,133,442 | 75,697,339 | 0.13% |
| 2023-11-08 | 7.45 | 7.48 | 7.42 | 7.44 | 6.25 | qfq | 8,026,900 | 59,740,841 | -0.13% |
| 2023-11-07 | 7.52 | 7.53 | 7.42 | 7.45 | 6.26 | qfq | 11,451,864 | 85,373,873 | -1.32% |
| 2023-11-06 | 7.50 | 7.55 | 7.48 | 7.55 | 6.35 | qfq | 11,381,757 | 85,527,712 | 1.07% |
| 2023-11-03 | 7.46 | 7.52 | 7.45 | 7.47 | 6.28 | qfq | 8,003,901 | 59,914,229 | 0.13% |
| 2023-11-02 | 7.52 | 7.53 | 7.45 | 7.46 | 6.27 | qfq | 7,982,487 | 59,706,753 | -0.80% |
| 2023-11-01 | 7.55 | 7.58 | 7.47 | 7.52 | 6.32 | qfq | 10,009,756 | 75,188,663 | -0.27% |
| 2023-10-31 | 7.56 | 7.60 | 7.50 | 7.54 | 6.34 | qfq | 9,718,838 | 73,189,790 | -0.26% |
| 2023-10-30 | 7.60 | 7.70 | 7.55 | 7.56 | 6.35 | qfq | 19,794,587 | 150,327,692 | -1.69% |
| 2023-10-27 | 7.79 | 7.80 | 7.62 | 7.69 | 6.46 | qfq | 19,302,749 | 148,405,883 | -1.91% |
| 2023-10-26 | 8.01 | 8.12 | 7.81 | 7.84 | 6.59 | qfq | 15,058,576 | 119,266,723 | -2.97% |
| 2023-10-25 | 7.99 | 8.18 | 7.99 | 8.08 | 6.79 | qfq | 18,876,579 | 152,370,604 | 4.80% |
| 2023-10-24 | 7.63 | 7.72 | 7.58 | 7.71 | 6.48 | qfq | 7,104,206 | 54,384,415 | 1.18% |
| 2023-10-23 | 7.92 | 7.92 | 7.58 | 7.62 | 6.40 | qfq | 10,374,600 | 79,862,011 | -3.05% |
| 2023-10-20 | 7.81 | 7.98 | 7.81 | 7.86 | 6.61 | qfq | 6,441,223 | 50,746,931 | 0.13% |
| 2023-10-19 | 7.87 | 7.95 | 7.78 | 7.85 | 6.60 | qfq | 6,586,800 | 51,967,368 | -0.63% |
| 2023-10-18 | 7.99 | 8.03 | 7.90 | 7.90 | 6.64 | qfq | 5,708,800 | 45,355,581 | -1.00% |
| 2023-10-17 | 7.98 | 8.06 | 7.93 | 7.98 | 6.71 | qfq | 7,123,101 | 57,047,020 | 0.25% |
| 2023-10-16 | 7.92 | 8.00 | 7.91 | 7.96 | 6.69 | qfq | 6,449,201 | 51,349,592 | 0.63% |
| 2023-10-13 | 8.04 | 8.11 | 7.90 | 7.91 | 6.65 | qfq | 7,178,501 | 57,170,835 | -2.10% |
| 2023-10-12 | 7.97 | 8.11 | 7.91 | 8.08 | 6.79 | qfq | 10,588,727 | 85,100,437 | 2.28% |
| 2023-10-11 | 7.86 | 7.98 | 7.85 | 7.90 | 6.64 | qfq | 9,236,100 | 73,152,699 | 1.28% |
| 2023-10-10 | 8.22 | 8.24 | 7.80 | 7.80 | 6.56 | qfq | 12,218,851 | 96,757,376 | -4.99% |
| 2023-10-09 | 8.25 | 8.28 | 8.16 | 8.21 | 6.90 | qfq | 8,220,400 | 67,548,216 | -0.85% |
| 2023-09-28 | 8.17 | 8.30 | 8.16 | 8.28 | 6.96 | qfq | 5,392,100 | 44,499,256 | 0.98% |
| 2023-09-27 | 8.22 | 8.28 | 8.19 | 8.20 | 6.89 | qfq | 5,196,550 | 42,738,150 | -0.85% |
| 2023-09-26 | 8.23 | 8.31 | 8.22 | 8.27 | 6.95 | qfq | 4,972,650 | 41,125,468 | 0.36% |
| 2023-09-25 | 8.30 | 8.38 | 8.22 | 8.24 | 6.93 | qfq | 7,528,105 | 62,373,882 | -0.84% |
| 2023-09-22 | 8.28 | 8.32 | 8.17 | 8.31 | 6.98 | qfq | 6,690,800 | 55,248,545 | 1.34% |
| 2023-09-21 | 8.32 | 8.35 | 8.19 | 8.20 | 6.89 | qfq | 6,933,605 | 57,193,618 | -1.44% |
| 2023-09-20 | 8.20 | 8.35 | 8.18 | 8.32 | 6.99 | qfq | 7,120,325 | 59,104,227 | 1.22% |
| 2023-09-19 | 8.12 | 8.25 | 8.07 | 8.22 | 6.91 | qfq | 8,104,087 | 66,458,355 | 1.23% |
| 2023-09-18 | 8.21 | 8.24 | 8.03 | 8.12 | 6.82 | qfq | 10,585,959 | 85,578,583 | -1.58% |
| 2023-09-15 | 8.20 | 8.37 | 8.17 | 8.25 | 6.93 | qfq | 10,279,581 | 85,002,760 | 1.10% |
| 2023-09-14 | 8.20 | 8.20 | 8.08 | 8.16 | 6.86 | qfq | 7,491,132 | 61,006,866 | -0.49% |
| 2023-09-13 | 8.16 | 8.42 | 8.14 | 8.20 | 6.89 | qfq | 9,025,801 | 74,311,860 | 0.24% |
| 2023-09-12 | 8.21 | 8.24 | 8.12 | 8.18 | 6.87 | qfq | 6,337,200 | 51,728,646 | -0.37% |
| 2023-09-11 | 8.18 | 8.25 | 8.10 | 8.21 | 6.90 | qfq | 8,390,500 | 68,815,118 | 1.23% |
| 2023-09-08 | 8.17 | 8.23 | 8.09 | 8.11 | 6.82 | qfq | 6,255,695 | 50,905,675 | -0.98% |
| 2023-09-07 | 8.22 | 8.29 | 8.17 | 8.19 | 6.88 | qfq | 6,639,903 | 54,614,117 | -0.36% |
| 2023-09-06 | 8.28 | 8.30 | 8.16 | 8.22 | 6.91 | qfq | 6,983,580 | 57,343,881 | -1.08% |
| 2023-09-05 | 8.54 | 8.54 | 8.28 | 8.31 | 6.98 | qfq | 7,972,048 | 66,438,018 | -2.81% |
| 2023-09-04 | 8.40 | 8.58 | 8.36 | 8.55 | 7.19 | qfq | 11,030,070 | 93,883,376 | 2.40% |
| 2023-09-01 | 8.24 | 8.44 | 8.22 | 8.35 | 7.02 | qfq | 11,404,983 | 95,294,382 | 1.83% |
| 2023-08-31 | 8.24 | 8.38 | 8.19 | 8.20 | 6.89 | qfq | 8,757,000 | 72,207,575 | -1.20% |
| 2023-08-30 | 8.39 | 8.42 | 8.25 | 8.30 | 6.98 | qfq | 9,332,841 | 77,503,341 | -0.95% |
| 2023-08-29 | 8.44 | 8.46 | 8.31 | 8.38 | 7.04 | qfq | 10,040,600 | 84,180,863 | -0.36% |
| 2023-08-28 | 8.70 | 8.76 | 8.39 | 8.41 | 7.07 | qfq | 12,655,072 | 108,086,549 | 0.72% |
| 2023-08-25 | 8.29 | 8.42 | 8.25 | 8.35 | 7.02 | qfq | 7,944,093 | 66,278,506 | 0.48% |
| 2023-08-24 | 8.36 | 8.42 | 8.27 | 8.31 | 6.98 | qfq | 9,591,238 | 79,865,210 | -1.07% |
| 2023-08-23 | 8.47 | 8.50 | 8.37 | 8.40 | 7.06 | qfq | 8,547,213 | 71,999,101 | -0.83% |
| 2023-08-22 | 8.51 | 8.54 | 8.39 | 8.47 | 7.12 | qfq | 14,070,322 | 118,729,776 | 0.00% |
| 2023-08-21 | 8.50 | 8.62 | 8.44 | 8.47 | 7.12 | qfq | 10,752,996 | 91,993,255 | -0.70% |
| 2023-08-18 | 8.65 | 8.72 | 8.51 | 8.53 | 7.17 | qfq | 9,204,734 | 79,266,570 | -1.04% |
| 2023-08-17 | 8.60 | 8.66 | 8.48 | 8.62 | 7.24 | qfq | 11,562,600 | 98,971,795 | -0.35% |
| 2023-08-16 | 8.63 | 8.72 | 8.55 | 8.65 | 7.27 | qfq | 8,759,901 | 75,547,773 | -0.12% |
| 2023-08-15 | 8.67 | 8.73 | 8.54 | 8.66 | 7.28 | qfq | 10,994,341 | 94,869,769 | -0.35% |
| 2023-08-14 | 8.62 | 8.75 | 8.58 | 8.69 | 7.30 | qfq | 11,584,409 | 100,567,400 | 0.12% |
| 2023-08-11 | 8.85 | 8.87 | 8.67 | 8.68 | 7.29 | qfq | 11,845,693 | 103,772,628 | -2.03% |
| 2023-08-10 | 8.85 | 8.90 | 8.76 | 8.86 | 7.45 | qfq | 12,735,311 | 112,682,765 | 1.37% |
| 2023-08-09 | 8.78 | 8.86 | 8.70 | 8.74 | 7.35 | qfq | 12,585,459 | 110,441,136 | 0.23% |
| 2023-08-08 | 8.67 | 8.82 | 8.67 | 8.72 | 7.33 | qfq | 12,224,202 | 106,851,297 | -0.34% |
| 2023-08-07 | 8.82 | 8.87 | 8.66 | 8.75 | 7.35 | qfq | 15,437,801 | 134,613,135 | -1.69% |
| 2023-08-04 | 8.89 | 9.00 | 8.80 | 8.90 | 7.48 | qfq | 19,678,211 | 174,794,672 | 0.45% |
| 2023-08-03 | 8.81 | 8.89 | 8.74 | 8.86 | 7.45 | qfq | 15,780,867 | 139,605,355 | 0.11% |
| 2023-08-02 | 8.80 | 8.99 | 8.75 | 8.85 | 7.44 | qfq | 14,996,634 | 133,089,779 | 0.23% |
| 2023-08-01 | 8.79 | 8.89 | 8.71 | 8.83 | 7.42 | qfq | 21,944,617 | 193,476,343 | 0.00% |
| 2023-07-31 | 8.54 | 8.88 | 8.53 | 8.83 | 7.42 | qfq | 28,817,283 | 252,323,259 | 4.25% |
| 2023-07-28 | 8.35 | 8.48 | 8.34 | 8.47 | 7.12 | qfq | 11,123,548 | 93,738,673 | 1.32% |
| 2023-07-27 | 8.32 | 8.43 | 8.29 | 8.36 | 7.03 | qfq | 7,998,284 | 66,878,253 | -0.48% |
| 2023-07-26 | 8.28 | 8.41 | 8.24 | 8.40 | 7.06 | qfq | 13,114,141 | 109,736,935 | 1.57% |
| 2023-07-25 | 8.18 | 8.28 | 8.17 | 8.27 | 6.95 | qfq | 12,210,332 | 100,723,995 | 1.10% |
| 2023-07-24 | 8.18 | 8.22 | 8.12 | 8.18 | 6.87 | qfq | 7,726,669 | 63,191,628 | 0.86% |
| 2023-07-21 | 8.06 | 8.15 | 8.03 | 8.11 | 6.82 | qfq | 6,304,831 | 51,121,985 | 0.25% |
| 2023-07-20 | 8.09 | 8.18 | 8.07 | 8.09 | 6.80 | qfq | 7,827,297 | 63,570,129 | 0.00% |
| 2023-07-19 | 7.99 | 8.11 | 7.96 | 8.09 | 6.80 | qfq | 9,722,192 | 78,487,159 | 1.13% |
| 2023-07-18 | 7.93 | 8.02 | 7.88 | 8.00 | 6.72 | qfq | 6,975,355 | 55,657,405 | 0.88% |