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
华昌化工002274.SZ
最近收盘价5.422026-07-17
最近交易日2026-07-17
成交量（股）26,890,501
成交额（元）147,187,421
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.40 | 5.60 | 5.39 | 5.42 | 5.42 | qfq | 26,890,501 | 147,187,421 | 0.00% |
| 2026-07-16 | 5.51 | 5.55 | 5.40 | 5.42 | 5.42 | qfq | 28,242,519 | 154,011,154 | -3.04% |
| 2026-07-15 | 5.35 | 5.59 | 5.27 | 5.59 | 5.59 | qfq | 39,435,793 | 217,131,030 | 2.76% |
| 2026-07-14 | 5.48 | 5.62 | 5.38 | 5.44 | 5.44 | qfq | 40,678,908 | 223,030,779 | -0.73% |
| 2026-07-13 | 5.50 | 5.61 | 5.39 | 5.48 | 5.48 | qfq | 46,631,877 | 255,264,800 | -4.86% |
| 2026-07-10 | 5.40 | 5.90 | 5.23 | 5.76 | 5.76 | qfq | 79,448,734 | 441,580,970 | 6.08% |
| 2026-07-09 | 5.43 | 5.43 | 5.28 | 5.43 | 5.43 | qfq | 38,341,999 | 207,448,436 | 9.92% |
| 2026-07-08 | 4.95 | 4.97 | 4.82 | 4.94 | 4.94 | qfq | 10,182,827 | 49,917,833 | 0.20% |
| 2026-07-07 | 5.00 | 5.00 | 4.84 | 4.93 | 4.93 | qfq | 11,749,240 | 57,626,874 | -1.20% |
| 2026-07-06 | 4.94 | 5.12 | 4.91 | 4.99 | 4.99 | qfq | 14,984,100 | 75,192,963 | 1.63% |
| 2026-07-03 | 4.89 | 4.95 | 4.85 | 4.91 | 4.91 | qfq | 10,196,123 | 49,944,395 | 0.00% |
| 2026-07-02 | 4.78 | 4.96 | 4.77 | 4.91 | 4.91 | qfq | 13,753,203 | 67,514,831 | 1.87% |
| 2026-07-01 | 4.61 | 4.86 | 4.59 | 4.82 | 4.82 | qfq | 14,676,852 | 69,756,654 | 4.10% |
| 2026-06-30 | 4.76 | 4.76 | 4.60 | 4.63 | 4.63 | qfq | 11,406,100 | 53,023,529 | -2.32% |
| 2026-06-29 | 4.75 | 4.81 | 4.64 | 4.74 | 4.74 | qfq | 11,234,853 | 53,093,174 | -0.21% |
| 2026-06-26 | 4.89 | 4.90 | 4.73 | 4.75 | 4.75 | qfq | 10,334,492 | 49,472,685 | -2.86% |
| 2026-06-25 | 5.00 | 5.01 | 4.83 | 4.89 | 4.89 | qfq | 11,712,122 | 57,209,786 | -2.00% |
| 2026-06-24 | 5.03 | 5.10 | 4.92 | 4.99 | 4.99 | qfq | 9,057,950 | 45,227,454 | -1.58% |
| 2026-06-23 | 5.01 | 5.16 | 5.00 | 5.07 | 5.07 | qfq | 12,848,220 | 65,446,471 | 0.20% |
| 2026-06-22 | 4.90 | 5.07 | 4.81 | 5.06 | 5.06 | qfq | 17,078,560 | 84,239,880 | 2.64% |
| 2026-06-18 | 5.04 | 5.06 | 4.90 | 4.93 | 4.93 | qfq | 15,726,778 | 77,751,863 | -2.57% |
| 2026-06-17 | 5.23 | 5.23 | 5.02 | 5.06 | 5.06 | qfq | 13,952,337 | 70,990,668 | -3.25% |
| 2026-06-16 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | qfq | 11,041,239 | 57,851,157 | -1.88% |
| 2026-06-15 | 5.27 | 5.39 | 5.27 | 5.33 | 5.33 | qfq | 12,909,110 | 68,810,172 | 1.33% |
| 2026-06-12 | 5.20 | 5.33 | 5.06 | 5.26 | 5.26 | qfq | 16,117,554 | 83,894,512 | 0.96% |
| 2026-06-11 | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | qfq | 14,978,000 | 77,612,218 | 1.17% |
| 2026-06-10 | 5.15 | 5.23 | 5.08 | 5.15 | 5.15 | qfq | 14,169,083 | 72,897,174 | -0.96% |
| 2026-06-09 | 5.43 | 5.46 | 5.15 | 5.20 | 5.20 | qfq | 20,360,600 | 106,941,718 | -3.70% |
| 2026-06-08 | 5.55 | 5.80 | 5.35 | 5.40 | 5.40 | qfq | 25,118,077 | 138,356,030 | -3.23% |
| 2026-06-05 | 5.58 | 5.70 | 5.51 | 5.58 | 5.58 | qfq | 12,549,611 | 70,348,652 | 0.54% |
| 2026-06-04 | 5.70 | 5.73 | 5.52 | 5.55 | 5.55 | qfq | 13,519,106 | 75,736,860 | -2.80% |
| 2026-06-03 | 5.72 | 5.72 | 5.61 | 5.71 | 5.71 | qfq | 8,922,740 | 50,472,281 | -0.52% |
| 2026-06-02 | 5.74 | 5.80 | 5.60 | 5.74 | 5.74 | qfq | 10,715,132 | 60,810,068 | -0.17% |
| 2026-06-01 | 5.50 | 5.79 | 5.50 | 5.75 | 5.75 | qfq | 16,828,750 | 96,055,379 | 3.42% |
| 2026-05-29 | 5.68 | 5.73 | 5.53 | 5.56 | 5.56 | qfq | 13,060,200 | 73,250,096 | -2.63% |
| 2026-05-28 | 5.65 | 5.74 | 5.61 | 5.71 | 5.71 | qfq | 10,826,710 | 61,606,990 | -0.70% |
| 2026-05-27 | 5.83 | 5.85 | 5.66 | 5.75 | 5.65 | qfq | 14,764,663 | 84,472,010 | -1.37% |
| 2026-05-26 | 5.97 | 5.97 | 5.77 | 5.83 | 5.73 | qfq | 19,219,530 | 112,224,545 | -2.83% |
| 2026-05-25 | 5.93 | 6.03 | 5.92 | 6.00 | 5.90 | qfq | 17,497,401 | 104,289,191 | -1.64% |
| 2026-05-22 | 6.01 | 6.13 | 5.91 | 6.10 | 5.99 | qfq | 20,883,013 | 125,411,021 | 1.67% |
| 2026-05-21 | 6.31 | 6.32 | 5.99 | 6.00 | 5.90 | qfq | 37,281,647 | 228,819,105 | -5.51% |
| 2026-05-20 | 6.26 | 6.36 | 6.25 | 6.35 | 6.24 | qfq | 17,501,993 | 110,437,096 | 0.47% |
| 2026-05-19 | 6.45 | 6.45 | 6.23 | 6.32 | 6.21 | qfq | 28,868,188 | 181,818,238 | -2.47% |
| 2026-05-18 | 6.32 | 6.52 | 6.20 | 6.48 | 6.37 | qfq | 38,194,751 | 244,850,939 | 3.02% |
| 2026-05-15 | 6.28 | 6.39 | 6.22 | 6.29 | 6.18 | qfq | 23,147,359 | 146,231,839 | 0.80% |
| 2026-05-14 | 6.23 | 6.32 | 6.18 | 6.24 | 6.13 | qfq | 17,739,150 | 111,075,520 | 0.16% |
| 2026-05-13 | 6.25 | 6.29 | 6.18 | 6.23 | 6.12 | qfq | 16,141,250 | 100,554,163 | 0.48% |
| 2026-05-12 | 6.36 | 6.37 | 6.14 | 6.20 | 6.09 | qfq | 21,204,674 | 132,046,149 | -2.67% |
| 2026-05-11 | 6.34 | 6.47 | 6.32 | 6.37 | 6.26 | qfq | 18,386,723 | 117,041,362 | 0.63% |
| 2026-05-08 | 6.35 | 6.43 | 6.30 | 6.33 | 6.22 | qfq | 23,317,932 | 148,053,986 | 0.32% |
| 2026-05-07 | 6.67 | 6.68 | 6.24 | 6.31 | 6.20 | qfq | 43,832,012 | 278,761,542 | -5.40% |
| 2026-05-06 | 6.69 | 6.70 | 6.46 | 6.67 | 6.55 | qfq | 29,204,200 | 192,490,571 | -1.19% |
| 2026-04-30 | 6.80 | 6.84 | 6.70 | 6.75 | 6.63 | qfq | 24,723,656 | 167,020,441 | -0.15% |
| 2026-04-29 | 6.81 | 6.86 | 6.70 | 6.76 | 6.64 | qfq | 31,957,100 | 216,324,804 | -1.60% |
| 2026-04-28 | 6.66 | 7.06 | 6.62 | 6.87 | 6.75 | qfq | 64,653,013 | 443,597,975 | 5.69% |
| 2026-04-27 | 6.43 | 6.59 | 6.34 | 6.50 | 6.39 | qfq | 25,852,652 | 167,504,123 | 0.15% |
| 2026-04-24 | 6.31 | 6.56 | 6.26 | 6.49 | 6.38 | qfq | 35,777,000 | 230,734,761 | 2.53% |
| 2026-04-23 | 6.30 | 6.37 | 6.16 | 6.33 | 6.22 | qfq | 19,536,910 | 123,024,555 | 0.48% |
| 2026-04-22 | 6.17 | 6.35 | 6.15 | 6.30 | 6.19 | qfq | 21,947,680 | 137,510,820 | 1.94% |
| 2026-04-21 | 6.13 | 6.22 | 6.02 | 6.18 | 6.07 | qfq | 18,666,859 | 114,374,182 | 1.31% |
| 2026-04-20 | 6.18 | 6.23 | 6.06 | 6.10 | 5.99 | qfq | 23,466,500 | 143,584,581 | -2.09% |
| 2026-04-17 | 6.21 | 6.28 | 6.15 | 6.23 | 6.12 | qfq | 17,763,912 | 110,264,895 | 0.16% |
| 2026-04-16 | 6.02 | 6.23 | 5.99 | 6.22 | 6.11 | qfq | 23,268,499 | 142,743,293 | 3.49% |
| 2026-04-15 | 6.13 | 6.14 | 5.99 | 6.01 | 5.91 | qfq | 22,952,110 | 138,721,755 | -2.28% |
| 2026-04-14 | 6.24 | 6.30 | 6.07 | 6.15 | 6.04 | qfq | 27,328,620 | 167,401,933 | -2.23% |
| 2026-04-13 | 6.44 | 6.45 | 6.23 | 6.29 | 6.18 | qfq | 23,683,900 | 149,326,875 | -1.26% |
| 2026-04-10 | 6.45 | 6.46 | 6.31 | 6.37 | 6.26 | qfq | 18,391,250 | 117,204,967 | -0.47% |
| 2026-04-09 | 6.46 | 6.48 | 6.33 | 6.40 | 6.29 | qfq | 25,620,123 | 163,957,116 | 0.00% |
| 2026-04-08 | 6.29 | 6.45 | 6.21 | 6.40 | 6.29 | qfq | 44,629,180 | 281,596,343 | -1.54% |
| 2026-04-07 | 5.95 | 6.50 | 5.93 | 6.50 | 6.39 | qfq | 45,421,525 | 287,751,081 | 9.98% |
| 2026-04-03 | 6.30 | 6.32 | 5.87 | 5.91 | 5.81 | qfq | 33,465,450 | 200,924,311 | -6.49% |
| 2026-04-02 | 6.32 | 6.48 | 6.27 | 6.32 | 6.21 | qfq | 18,836,083 | 119,984,434 | 0.00% |
| 2026-04-01 | 6.39 | 6.44 | 6.25 | 6.32 | 6.21 | qfq | 19,176,470 | 121,372,960 | 0.32% |
| 2026-03-31 | 6.58 | 6.71 | 6.29 | 6.30 | 6.19 | qfq | 34,409,163 | 221,361,858 | -5.12% |
| 2026-03-30 | 6.58 | 6.74 | 6.52 | 6.64 | 6.52 | qfq | 33,722,938 | 223,540,705 | 1.07% |
| 2026-03-27 | 6.26 | 6.60 | 6.23 | 6.57 | 6.46 | qfq | 46,953,895 | 305,292,689 | 3.96% |
| 2026-03-26 | 6.35 | 6.50 | 6.22 | 6.32 | 6.21 | qfq | 35,443,743 | 225,073,685 | -0.32% |
| 2026-03-25 | 6.28 | 6.44 | 6.20 | 6.34 | 6.23 | qfq | 26,437,050 | 167,159,052 | -0.78% |
| 2026-03-24 | 6.48 | 6.54 | 6.15 | 6.39 | 6.28 | qfq | 39,578,800 | 249,640,801 | -0.78% |
| 2026-03-23 | 6.40 | 6.89 | 6.36 | 6.44 | 6.33 | qfq | 50,881,564 | 334,041,111 | -0.62% |
| 2026-03-20 | 6.71 | 6.79 | 6.41 | 6.48 | 6.37 | qfq | 43,748,754 | 286,705,914 | -3.71% |
| 2026-03-19 | 7.07 | 7.20 | 6.70 | 6.73 | 6.61 | qfq | 44,613,920 | 307,848,161 | -1.75% |
| 2026-03-18 | 6.99 | 7.03 | 6.78 | 6.85 | 6.73 | qfq | 32,563,906 | 223,570,246 | -2.28% |
| 2026-03-17 | 7.05 | 7.30 | 6.99 | 7.01 | 6.89 | qfq | 45,057,130 | 320,776,219 | -2.77% |
| 2026-03-16 | 7.13 | 7.78 | 7.13 | 7.21 | 7.08 | qfq | 83,177,440 | 614,999,048 | 0.28% |
| 2026-03-13 | 6.99 | 7.35 | 6.95 | 7.19 | 7.06 | qfq | 79,283,425 | 567,495,824 | 4.66% |
| 2026-03-12 | 6.92 | 7.03 | 6.72 | 6.87 | 6.75 | qfq | 47,970,939 | 331,078,127 | 0.59% |
| 2026-03-11 | 6.54 | 6.87 | 6.48 | 6.83 | 6.71 | qfq | 51,881,486 | 347,032,318 | 4.43% |
| 2026-03-10 | 6.67 | 6.76 | 6.52 | 6.54 | 6.43 | qfq | 67,814,243 | 448,946,757 | -3.96% |
| 2026-03-09 | 7.21 | 7.39 | 6.80 | 6.81 | 6.69 | qfq | 94,714,474 | 678,418,475 | 1.34% |
| 2026-03-06 | 6.41 | 6.73 | 6.40 | 6.72 | 6.60 | qfq | 29,131,900 | 192,688,258 | 4.19% |
| 2026-03-05 | 6.64 | 6.67 | 6.31 | 6.45 | 6.34 | qfq | 28,224,788 | 181,250,486 | -2.42% |
| 2026-03-04 | 6.60 | 6.75 | 6.50 | 6.61 | 6.50 | qfq | 29,175,520 | 193,592,736 | -1.20% |
| 2026-03-03 | 6.72 | 6.92 | 6.66 | 6.69 | 6.57 | qfq | 42,428,651 | 287,625,991 | -0.15% |
| 2026-03-02 | 6.79 | 6.87 | 6.60 | 6.70 | 6.58 | qfq | 48,404,627 | 326,606,103 | 2.45% |
| 2026-02-27 | 6.47 | 6.57 | 6.42 | 6.54 | 6.43 | qfq | 13,551,659 | 88,081,546 | 1.24% |
| 2026-02-26 | 6.54 | 6.55 | 6.44 | 6.46 | 6.35 | qfq | 12,512,598 | 81,084,694 | -0.77% |
| 2026-02-25 | 6.45 | 6.59 | 6.44 | 6.51 | 6.40 | qfq | 21,591,277 | 140,931,741 | 1.24% |
| 2026-02-24 | 6.26 | 6.44 | 6.23 | 6.43 | 6.32 | qfq | 24,066,928 | 153,256,322 | 4.72% |
| 2026-02-13 | 6.26 | 6.29 | 6.13 | 6.14 | 6.03 | qfq | 16,026,550 | 99,275,627 | -2.23% |
| 2026-02-12 | 6.37 | 6.38 | 6.25 | 6.28 | 6.17 | qfq | 10,835,925 | 68,309,769 | -0.95% |
| 2026-02-11 | 6.22 | 6.47 | 6.20 | 6.34 | 6.23 | qfq | 17,460,625 | 111,035,276 | 1.77% |
| 2026-02-10 | 6.38 | 6.43 | 6.20 | 6.23 | 6.12 | qfq | 17,174,200 | 107,591,222 | -2.04% |
| 2026-02-09 | 6.30 | 6.39 | 6.21 | 6.36 | 6.25 | qfq | 17,249,396 | 108,527,555 | 1.76% |
| 2026-02-06 | 6.17 | 6.34 | 6.13 | 6.25 | 6.14 | qfq | 17,433,001 | 109,561,365 | 0.97% |
| 2026-02-05 | 6.27 | 6.34 | 6.17 | 6.19 | 6.08 | qfq | 11,996,578 | 74,667,353 | -2.06% |
| 2026-02-04 | 6.23 | 6.34 | 6.16 | 6.32 | 6.21 | qfq | 14,956,562 | 93,988,798 | 1.94% |
| 2026-02-03 | 6.14 | 6.21 | 6.07 | 6.20 | 6.09 | qfq | 15,020,272 | 92,329,798 | 2.14% |
| 2026-02-02 | 6.44 | 6.46 | 6.06 | 6.07 | 5.96 | qfq | 31,904,955 | 197,407,909 | -6.47% |
| 2026-01-30 | 6.38 | 6.54 | 6.20 | 6.49 | 6.38 | qfq | 28,717,248 | 184,822,697 | -0.31% |
| 2026-01-29 | 6.56 | 6.68 | 6.46 | 6.51 | 6.40 | qfq | 27,434,641 | 180,136,523 | -0.61% |
| 2026-01-28 | 6.39 | 6.73 | 6.39 | 6.55 | 6.44 | qfq | 38,690,432 | 254,172,877 | 3.48% |
| 2026-01-27 | 6.47 | 6.48 | 6.27 | 6.33 | 6.22 | qfq | 25,254,602 | 160,474,738 | -2.91% |
| 2026-01-26 | 6.18 | 6.70 | 6.17 | 6.52 | 6.41 | qfq | 60,749,053 | 393,850,131 | 5.67% |
| 2026-01-23 | 6.07 | 6.19 | 6.05 | 6.17 | 6.06 | qfq | 17,976,294 | 110,318,121 | 1.65% |
| 2026-01-22 | 6.00 | 6.11 | 5.96 | 6.07 | 5.96 | qfq | 16,645,422 | 100,862,889 | 1.51% |
| 2026-01-21 | 6.02 | 6.06 | 5.92 | 5.98 | 5.88 | qfq | 14,612,156 | 87,297,974 | -0.66% |
| 2026-01-20 | 5.90 | 6.03 | 5.87 | 6.02 | 5.92 | qfq | 21,791,379 | 130,212,595 | 2.03% |
| 2026-01-19 | 5.75 | 5.90 | 5.73 | 5.90 | 5.80 | qfq | 16,695,653 | 97,631,584 | 2.61% |
| 2026-01-16 | 5.86 | 5.87 | 5.74 | 5.75 | 5.65 | qfq | 15,319,490 | 88,411,487 | -1.71% |
| 2026-01-15 | 5.74 | 5.97 | 5.71 | 5.85 | 5.75 | qfq | 26,905,095 | 157,675,208 | 1.92% |
| 2026-01-14 | 5.73 | 5.79 | 5.69 | 5.74 | 5.64 | qfq | 16,434,450 | 94,472,192 | 0.17% |
| 2026-01-13 | 5.76 | 5.83 | 5.72 | 5.73 | 5.63 | qfq | 19,275,263 | 111,087,477 | -0.52% |
| 2026-01-12 | 5.74 | 5.78 | 5.73 | 5.76 | 5.66 | qfq | 10,364,105 | 59,605,897 | 0.00% |
| 2026-01-09 | 5.78 | 5.79 | 5.72 | 5.76 | 5.66 | qfq | 9,626,400 | 55,410,563 | -0.35% |
| 2026-01-08 | 5.77 | 5.80 | 5.74 | 5.78 | 5.68 | qfq | 9,197,091 | 53,074,362 | 0.52% |
| 2026-01-07 | 5.80 | 5.82 | 5.74 | 5.75 | 5.65 | qfq | 8,104,694 | 46,708,540 | -0.86% |
| 2026-01-06 | 5.68 | 5.82 | 5.67 | 5.80 | 5.70 | qfq | 13,476,883 | 77,940,552 | 2.11% |
| 2026-01-05 | 5.65 | 5.69 | 5.63 | 5.68 | 5.58 | qfq | 5,611,444 | 31,796,155 | 0.53% |
| 2025-12-31 | 5.72 | 5.73 | 5.64 | 5.65 | 5.55 | qfq | 5,393,900 | 30,565,571 | -1.22% |
| 2025-12-30 | 5.72 | 5.78 | 5.65 | 5.72 | 5.62 | qfq | 7,816,212 | 44,721,900 | 0.00% |
| 2025-12-29 | 5.76 | 5.78 | 5.71 | 5.72 | 5.62 | qfq | 5,098,900 | 29,274,113 | -0.69% |
| 2025-12-26 | 5.77 | 5.80 | 5.74 | 5.76 | 5.66 | qfq | 4,542,000 | 26,173,573 | 0.00% |
| 2025-12-25 | 5.75 | 5.78 | 5.71 | 5.76 | 5.66 | qfq | 4,417,511 | 25,429,888 | 0.35% |
| 2025-12-24 | 5.71 | 5.75 | 5.68 | 5.74 | 5.64 | qfq | 5,700,993 | 32,592,183 | 0.35% |
| 2025-12-23 | 5.77 | 5.79 | 5.70 | 5.72 | 5.62 | qfq | 7,030,602 | 40,332,812 | -0.87% |
| 2025-12-22 | 5.78 | 5.84 | 5.76 | 5.77 | 5.67 | qfq | 8,489,100 | 49,251,339 | 0.00% |
| 2025-12-19 | 5.65 | 5.91 | 5.65 | 5.77 | 5.67 | qfq | 15,578,932 | 90,287,333 | 2.49% |
| 2025-12-18 | 5.58 | 5.68 | 5.55 | 5.63 | 5.53 | qfq | 7,069,817 | 39,884,701 | 0.72% |
| 2025-12-17 | 5.56 | 5.60 | 5.48 | 5.59 | 5.49 | qfq | 7,320,711 | 40,585,799 | 0.54% |
| 2025-12-16 | 5.64 | 5.66 | 5.53 | 5.56 | 5.46 | qfq | 8,816,446 | 49,117,070 | -1.77% |
| 2025-12-15 | 5.62 | 5.68 | 5.56 | 5.66 | 5.56 | qfq | 10,330,785 | 58,103,016 | 0.71% |
| 2025-12-12 | 5.67 | 5.68 | 5.58 | 5.62 | 5.52 | qfq | 16,940,195 | 95,029,293 | -0.88% |
| 2025-12-11 | 5.81 | 5.82 | 5.65 | 5.67 | 5.57 | qfq | 11,204,903 | 64,151,575 | -2.24% |
| 2025-12-10 | 5.88 | 5.88 | 5.74 | 5.80 | 5.70 | qfq | 9,563,400 | 55,400,624 | -0.85% |
| 2025-12-09 | 5.95 | 6.00 | 5.85 | 5.85 | 5.75 | qfq | 10,053,569 | 59,303,028 | -1.85% |
| 2025-12-08 | 6.05 | 6.07 | 5.96 | 5.96 | 5.86 | qfq | 10,648,362 | 63,863,996 | -1.32% |
| 2025-12-05 | 5.98 | 6.05 | 5.93 | 6.04 | 5.93 | qfq | 7,030,412 | 42,201,595 | 0.83% |
| 2025-12-04 | 6.07 | 6.09 | 5.96 | 5.99 | 5.89 | qfq | 10,582,700 | 63,516,768 | -1.48% |
| 2025-12-03 | 6.12 | 6.13 | 6.07 | 6.08 | 5.97 | qfq | 10,249,119 | 62,477,230 | -0.65% |
| 2025-12-02 | 6.17 | 6.17 | 6.10 | 6.12 | 6.01 | qfq | 8,915,950 | 54,669,126 | -1.13% |
| 2025-12-01 | 6.22 | 6.24 | 6.17 | 6.19 | 6.08 | qfq | 8,307,702 | 51,444,119 | -0.32% |
| 2025-11-28 | 6.17 | 6.22 | 6.15 | 6.21 | 6.10 | qfq | 6,669,200 | 41,352,128 | 0.49% |
| 2025-11-27 | 6.16 | 6.21 | 6.09 | 6.18 | 6.07 | qfq | 8,327,512 | 51,454,072 | 0.49% |
| 2025-11-26 | 6.21 | 6.21 | 6.14 | 6.15 | 6.04 | qfq | 9,101,480 | 56,190,813 | -0.49% |
| 2025-11-25 | 6.18 | 6.21 | 6.14 | 6.18 | 6.07 | qfq | 9,882,150 | 61,119,514 | 0.32% |
| 2025-11-24 | 6.25 | 6.26 | 6.15 | 6.16 | 6.05 | qfq | 14,981,851 | 92,786,478 | -1.12% |
| 2025-11-21 | 6.43 | 6.48 | 6.23 | 6.23 | 6.12 | qfq | 14,386,447 | 90,956,368 | -3.41% |
| 2025-11-20 | 6.53 | 6.54 | 6.44 | 6.45 | 6.34 | qfq | 9,317,903 | 60,493,783 | -1.23% |
| 2025-11-19 | 6.50 | 6.57 | 6.46 | 6.53 | 6.42 | qfq | 10,471,553 | 68,304,710 | 0.62% |
| 2025-11-18 | 6.59 | 6.63 | 6.46 | 6.49 | 6.38 | qfq | 10,870,900 | 70,680,523 | -1.82% |
| 2025-11-17 | 6.58 | 6.66 | 6.55 | 6.61 | 6.50 | qfq | 11,819,048 | 78,006,485 | 0.30% |
| 2025-11-14 | 6.61 | 6.68 | 6.58 | 6.59 | 6.48 | qfq | 13,626,624 | 90,325,787 | -0.75% |
| 2025-11-13 | 6.57 | 6.66 | 6.55 | 6.64 | 6.52 | qfq | 14,673,250 | 97,186,644 | 1.07% |
| 2025-11-12 | 6.59 | 6.60 | 6.50 | 6.57 | 6.46 | qfq | 10,861,250 | 71,140,527 | -0.61% |
| 2025-11-11 | 6.59 | 6.63 | 6.54 | 6.61 | 6.50 | qfq | 13,452,454 | 88,581,646 | 0.00% |
| 2025-11-10 | 6.57 | 6.65 | 6.54 | 6.61 | 6.50 | qfq | 21,234,961 | 140,462,547 | 1.07% |
| 2025-11-07 | 6.43 | 6.58 | 6.40 | 6.54 | 6.43 | qfq | 22,913,273 | 149,471,804 | 1.55% |
| 2025-11-06 | 6.38 | 6.50 | 6.35 | 6.44 | 6.33 | qfq | 14,759,743 | 95,065,471 | 1.10% |
| 2025-11-05 | 6.29 | 6.40 | 6.26 | 6.37 | 6.26 | qfq | 9,153,669 | 58,161,651 | 0.79% |
| 2025-11-04 | 6.34 | 6.36 | 6.28 | 6.32 | 6.21 | qfq | 9,459,300 | 59,853,509 | -0.32% |
| 2025-11-03 | 6.28 | 6.35 | 6.23 | 6.34 | 6.23 | qfq | 11,121,673 | 70,082,729 | 1.28% |
| 2025-10-31 | 6.24 | 6.30 | 6.23 | 6.26 | 6.15 | qfq | 8,879,972 | 55,667,016 | -0.16% |
| 2025-10-30 | 6.25 | 6.29 | 6.23 | 6.27 | 6.16 | qfq | 8,184,025 | 51,224,214 | 0.00% |
| 2025-10-29 | 6.25 | 6.28 | 6.18 | 6.27 | 6.16 | qfq | 9,908,018 | 61,617,713 | 0.16% |
| 2025-10-28 | 6.36 | 6.38 | 6.26 | 6.26 | 6.15 | qfq | 13,930,663 | 87,864,624 | -2.03% |
| 2025-10-27 | 6.32 | 6.47 | 6.30 | 6.39 | 6.28 | qfq | 13,824,642 | 88,359,450 | 1.43% |
| 2025-10-24 | 6.36 | 6.37 | 6.29 | 6.30 | 6.19 | qfq | 8,080,000 | 51,093,041 | -1.10% |
| 2025-10-23 | 6.29 | 6.37 | 6.28 | 6.37 | 6.26 | qfq | 8,351,600 | 52,799,383 | 1.11% |
| 2025-10-22 | 6.29 | 6.34 | 6.26 | 6.30 | 6.19 | qfq | 6,172,300 | 38,876,216 | 0.00% |
| 2025-10-21 | 6.26 | 6.32 | 6.24 | 6.30 | 6.19 | qfq | 6,074,738 | 38,248,618 | 0.64% |
| 2025-10-20 | 6.23 | 6.28 | 6.21 | 6.26 | 6.15 | qfq | 5,813,970 | 36,278,131 | 0.48% |
| 2025-10-17 | 6.31 | 6.34 | 6.22 | 6.23 | 6.12 | qfq | 7,902,568 | 49,586,164 | -1.11% |
| 2025-10-16 | 6.34 | 6.34 | 6.29 | 6.30 | 6.19 | qfq | 6,191,400 | 39,063,179 | -0.47% |
| 2025-10-15 | 6.31 | 6.35 | 6.30 | 6.33 | 6.22 | qfq | 6,033,325 | 38,164,263 | 0.00% |
| 2025-10-14 | 6.34 | 6.35 | 6.29 | 6.33 | 6.22 | qfq | 7,562,228 | 47,771,857 | 0.32% |
| 2025-10-13 | 6.29 | 6.31 | 6.21 | 6.31 | 6.20 | qfq | 8,411,283 | 52,692,340 | -0.47% |
| 2025-10-10 | 6.34 | 6.38 | 6.31 | 6.34 | 6.23 | qfq | 10,026,274 | 63,649,744 | 0.00% |
| 2025-10-09 | 6.31 | 6.35 | 6.27 | 6.34 | 6.23 | qfq | 8,941,496 | 56,524,894 | 0.48% |
| 2025-09-30 | 6.30 | 6.34 | 6.28 | 6.31 | 6.20 | qfq | 5,331,919 | 33,675,511 | -0.16% |
| 2025-09-29 | 6.24 | 6.34 | 6.17 | 6.32 | 6.21 | qfq | 8,852,973 | 55,250,083 | 1.28% |
| 2025-09-26 | 6.18 | 6.29 | 6.16 | 6.24 | 6.13 | qfq | 8,067,041 | 50,420,106 | 0.81% |
| 2025-09-25 | 6.23 | 6.25 | 6.18 | 6.19 | 6.08 | qfq | 7,969,465 | 49,431,070 | -0.64% |
| 2025-09-24 | 6.21 | 6.24 | 6.15 | 6.23 | 6.12 | qfq | 9,490,685 | 58,933,638 | 0.16% |
| 2025-09-23 | 6.35 | 6.36 | 6.16 | 6.22 | 6.11 | qfq | 12,147,089 | 75,548,645 | -2.05% |
| 2025-09-22 | 6.42 | 6.42 | 6.33 | 6.35 | 6.24 | qfq | 6,441,456 | 40,940,605 | -0.78% |
| 2025-09-19 | 6.39 | 6.43 | 6.38 | 6.40 | 6.29 | qfq | 5,887,321 | 37,670,798 | -0.16% |
| 2025-09-18 | 6.49 | 6.50 | 6.39 | 6.41 | 6.30 | qfq | 10,311,690 | 66,301,136 | -1.08% |
| 2025-09-17 | 6.47 | 6.52 | 6.43 | 6.48 | 6.37 | qfq | 9,673,362 | 62,701,863 | 0.15% |
| 2025-09-16 | 6.48 | 6.49 | 6.39 | 6.47 | 6.36 | qfq | 12,565,693 | 80,801,609 | 0.00% |
| 2025-09-15 | 6.51 | 6.55 | 6.47 | 6.47 | 6.36 | qfq | 9,998,948 | 64,970,859 | -0.92% |
| 2025-09-12 | 6.57 | 6.57 | 6.48 | 6.53 | 6.42 | qfq | 12,089,422 | 78,857,836 | -0.46% |
| 2025-09-11 | 6.55 | 6.58 | 6.51 | 6.56 | 6.45 | qfq | 9,196,150 | 60,111,387 | 0.15% |
| 2025-09-10 | 6.60 | 6.61 | 6.53 | 6.55 | 6.44 | qfq | 8,575,754 | 56,247,370 | -0.91% |
| 2025-09-09 | 6.63 | 6.64 | 6.58 | 6.61 | 6.50 | qfq | 8,454,319 | 55,871,861 | -0.30% |
| 2025-09-08 | 6.62 | 6.65 | 6.58 | 6.63 | 6.51 | qfq | 10,444,604 | 69,117,100 | 0.30% |
| 2025-09-05 | 6.61 | 6.62 | 6.57 | 6.61 | 6.50 | qfq | 7,229,240 | 47,686,637 | 0.15% |
| 2025-09-04 | 6.55 | 6.64 | 6.53 | 6.60 | 6.49 | qfq | 9,421,167 | 62,126,551 | 0.61% |
| 2025-09-03 | 6.64 | 6.64 | 6.55 | 6.56 | 6.45 | qfq | 7,966,100 | 52,407,271 | -1.06% |
| 2025-09-02 | 6.71 | 6.71 | 6.61 | 6.63 | 6.51 | qfq | 12,724,666 | 84,574,187 | -1.19% |
| 2025-09-01 | 6.74 | 6.75 | 6.67 | 6.71 | 6.59 | qfq | 8,650,500 | 57,954,194 | -0.30% |
| 2025-08-29 | 6.74 | 6.77 | 6.71 | 6.73 | 6.61 | qfq | 9,717,820 | 65,372,019 | -0.15% |
| 2025-08-28 | 6.78 | 6.81 | 6.63 | 6.74 | 6.62 | qfq | 17,263,640 | 116,256,262 | -0.74% |
| 2025-08-27 | 6.96 | 6.96 | 6.77 | 6.79 | 6.67 | qfq | 24,099,765 | 165,030,242 | -2.44% |
| 2025-08-26 | 6.83 | 7.00 | 6.80 | 6.96 | 6.84 | qfq | 27,352,041 | 189,893,754 | 1.75% |
| 2025-08-25 | 6.84 | 6.87 | 6.81 | 6.84 | 6.72 | qfq | 16,176,257 | 110,631,543 | 0.15% |
| 2025-08-22 | 6.86 | 6.87 | 6.78 | 6.83 | 6.71 | qfq | 14,154,890 | 96,375,056 | -0.44% |
| 2025-08-21 | 6.84 | 6.88 | 6.82 | 6.86 | 6.74 | qfq | 14,936,681 | 102,366,421 | 0.29% |
| 2025-08-20 | 6.79 | 6.85 | 6.76 | 6.84 | 6.72 | qfq | 11,925,453 | 81,277,281 | 0.59% |
| 2025-08-19 | 6.77 | 6.81 | 6.74 | 6.80 | 6.68 | qfq | 10,929,169 | 74,131,756 | 0.74% |
| 2025-08-18 | 6.76 | 6.79 | 6.73 | 6.75 | 6.63 | qfq | 13,053,192 | 88,225,687 | -0.30% |
| 2025-08-15 | 6.74 | 6.80 | 6.74 | 6.77 | 6.65 | qfq | 8,705,400 | 58,907,019 | 0.30% |
| 2025-08-14 | 6.83 | 6.83 | 6.73 | 6.75 | 6.63 | qfq | 10,951,990 | 74,204,906 | -1.03% |
| 2025-08-13 | 6.84 | 6.85 | 6.81 | 6.82 | 6.70 | qfq | 9,660,951 | 65,968,693 | -0.15% |
| 2025-08-12 | 6.85 | 6.86 | 6.82 | 6.83 | 6.71 | qfq | 6,950,000 | 47,496,602 | -0.15% |
| 2025-08-11 | 6.85 | 6.87 | 6.82 | 6.84 | 6.72 | qfq | 9,759,510 | 66,772,598 | 0.15% |
| 2025-08-08 | 6.81 | 6.84 | 6.77 | 6.83 | 6.71 | qfq | 7,790,650 | 53,098,315 | 0.29% |
| 2025-08-07 | 6.85 | 6.89 | 6.81 | 6.81 | 6.69 | qfq | 8,394,793 | 57,396,669 | -0.87% |
| 2025-08-06 | 6.87 | 6.87 | 6.82 | 6.87 | 6.75 | qfq | 8,243,338 | 56,403,556 | 0.15% |
| 2025-08-05 | 6.85 | 6.86 | 6.82 | 6.86 | 6.74 | qfq | 5,088,150 | 34,845,529 | 0.29% |
| 2025-08-04 | 6.79 | 6.85 | 6.75 | 6.84 | 6.72 | qfq | 5,466,892 | 37,236,925 | 0.44% |
| 2025-08-01 | 6.81 | 6.87 | 6.80 | 6.81 | 6.69 | qfq | 7,121,185 | 48,651,671 | -0.15% |
| 2025-07-31 | 6.98 | 6.98 | 6.81 | 6.82 | 6.70 | qfq | 14,110,801 | 96,885,026 | -2.29% |
| 2025-07-30 | 6.97 | 7.04 | 6.95 | 6.98 | 6.86 | qfq | 8,813,227 | 61,652,673 | 0.29% |
| 2025-07-29 | 7.05 | 7.05 | 6.91 | 6.96 | 6.84 | qfq | 10,210,520 | 71,101,530 | -1.14% |
| 2025-07-28 | 7.09 | 7.10 | 7.02 | 7.04 | 6.92 | qfq | 12,587,783 | 88,686,785 | -0.98% |
| 2025-07-25 | 7.15 | 7.20 | 7.10 | 7.11 | 6.99 | qfq | 13,942,735 | 99,809,623 | -0.28% |
| 2025-07-24 | 7.10 | 7.15 | 7.08 | 7.13 | 7.01 | qfq | 10,018,932 | 71,166,914 | 0.42% |
| 2025-07-23 | 7.20 | 7.22 | 7.09 | 7.10 | 6.98 | qfq | 10,818,200 | 77,349,279 | -1.39% |
| 2025-07-22 | 7.16 | 7.20 | 7.06 | 7.20 | 7.07 | qfq | 12,100,750 | 86,274,330 | 0.98% |
| 2025-07-21 | 6.95 | 7.25 | 6.95 | 7.13 | 7.01 | qfq | 22,765,098 | 162,396,773 | 2.59% |
| 2025-07-18 | 6.84 | 6.97 | 6.84 | 6.95 | 6.83 | qfq | 11,523,504 | 79,640,886 | 1.61% |
| 2025-07-17 | 6.83 | 6.87 | 6.80 | 6.84 | 6.72 | qfq | 8,847,900 | 60,380,459 | 0.29% |
| 2025-07-16 | 6.84 | 6.87 | 6.80 | 6.82 | 6.70 | qfq | 10,511,101 | 71,787,489 | -0.15% |
| 2025-07-15 | 6.95 | 7.02 | 6.82 | 6.83 | 6.71 | qfq | 18,600,750 | 128,443,206 | -0.73% |
| 2025-07-14 | 6.66 | 6.96 | 6.66 | 6.88 | 6.76 | qfq | 40,852,217 | 279,496,355 | -5.10% |
| 2025-07-11 | 7.27 | 7.28 | 7.21 | 7.25 | 7.12 | qfq | 10,042,331 | 72,744,291 | -0.41% |
| 2025-07-10 | 7.24 | 7.30 | 7.23 | 7.28 | 7.15 | qfq | 7,832,753 | 56,973,688 | 0.41% |
| 2025-07-09 | 7.24 | 7.26 | 7.21 | 7.25 | 7.12 | qfq | 7,650,147 | 55,317,891 | 0.14% |
| 2025-07-08 | 7.21 | 7.24 | 7.19 | 7.24 | 7.11 | qfq | 7,152,661 | 51,643,474 | 0.42% |
| 2025-07-07 | 7.20 | 7.23 | 7.18 | 7.21 | 7.08 | qfq | 6,459,707 | 46,502,463 | -0.14% |
| 2025-07-04 | 7.27 | 7.29 | 7.21 | 7.22 | 7.09 | qfq | 10,099,631 | 73,063,332 | -0.69% |
| 2025-07-03 | 7.33 | 7.34 | 7.27 | 7.27 | 7.14 | qfq | 10,016,546 | 73,096,916 | -0.82% |
| 2025-07-02 | 7.35 | 7.38 | 7.27 | 7.33 | 7.20 | qfq | 8,769,775 | 64,189,923 | -0.27% |
| 2025-07-01 | 7.28 | 7.38 | 7.26 | 7.35 | 7.22 | qfq | 10,772,350 | 78,744,956 | 0.96% |
| 2025-06-30 | 7.28 | 7.32 | 7.25 | 7.28 | 7.15 | qfq | 9,928,316 | 72,186,592 | -0.27% |
| 2025-06-27 | 7.32 | 7.34 | 7.28 | 7.30 | 7.17 | qfq | 7,904,650 | 57,758,422 | -0.27% |
| 2025-06-26 | 7.38 | 7.40 | 7.30 | 7.32 | 7.19 | qfq | 10,527,593 | 77,368,407 | -0.81% |
| 2025-06-25 | 7.32 | 7.41 | 7.28 | 7.38 | 7.25 | qfq | 14,554,215 | 107,188,272 | 0.82% |
| 2025-06-24 | 7.27 | 7.33 | 7.26 | 7.32 | 7.19 | qfq | 10,093,704 | 73,727,299 | 0.14% |
| 2025-06-23 | 7.28 | 7.35 | 7.23 | 7.31 | 7.18 | qfq | 8,604,850 | 62,764,729 | -0.54% |
| 2025-06-20 | 7.28 | 7.40 | 7.26 | 7.35 | 7.22 | qfq | 13,492,031 | 98,965,130 | 0.41% |
| 2025-06-19 | 7.33 | 7.36 | 7.23 | 7.32 | 7.19 | qfq | 12,868,304 | 93,927,480 | -0.95% |
| 2025-06-18 | 7.33 | 7.48 | 7.28 | 7.39 | 7.26 | qfq | 14,017,452 | 103,309,962 | 0.68% |
| 2025-06-17 | 7.31 | 7.38 | 7.25 | 7.34 | 7.21 | qfq | 11,720,400 | 85,652,314 | -0.14% |
| 2025-06-16 | 7.29 | 7.39 | 7.25 | 7.35 | 7.22 | qfq | 16,905,200 | 124,045,885 | 1.24% |
| 2025-06-13 | 7.30 | 7.31 | 7.18 | 7.26 | 7.13 | qfq | 16,149,275 | 116,910,240 | -0.41% |
| 2025-06-12 | 7.32 | 7.40 | 7.24 | 7.29 | 7.16 | qfq | 16,966,700 | 124,034,648 | -1.49% |
| 2025-06-11 | 7.50 | 7.54 | 7.21 | 7.40 | 7.27 | qfq | 44,335,314 | 325,387,569 | -4.15% |
| 2025-06-10 | 7.22 | 7.90 | 7.22 | 7.72 | 7.59 | qfq | 47,696,602 | 359,752,916 | 6.63% |
| 2025-06-09 | 7.25 | 7.31 | 7.18 | 7.24 | 7.11 | qfq | 15,041,568 | 108,633,850 | -0.69% |
| 2025-06-06 | 7.12 | 7.32 | 7.03 | 7.29 | 7.16 | qfq | 25,313,449 | 182,849,334 | -0.95% |
| 2025-06-05 | 7.31 | 7.38 | 7.28 | 7.36 | 6.94 | qfq | 10,868,384 | 79,892,017 | 0.55% |
| 2025-06-04 | 7.32 | 7.33 | 7.24 | 7.32 | 6.90 | qfq | 7,025,917 | 51,249,673 | 0.00% |
| 2025-06-03 | 7.21 | 7.34 | 7.20 | 7.32 | 6.90 | qfq | 10,098,306 | 73,727,380 | 1.24% |
| 2025-05-30 | 7.20 | 7.27 | 7.18 | 7.23 | 6.81 | qfq | 8,615,757 | 62,186,438 | 0.28% |
| 2025-05-29 | 7.16 | 7.23 | 7.13 | 7.21 | 6.80 | qfq | 8,424,050 | 60,566,969 | 0.70% |
| 2025-05-28 | 7.33 | 7.35 | 7.10 | 7.16 | 6.75 | qfq | 15,848,250 | 114,422,548 | -3.11% |
| 2025-05-27 | 7.02 | 7.40 | 7.01 | 7.39 | 6.97 | qfq | 24,868,213 | 179,866,889 | 4.67% |
| 2025-05-26 | 7.25 | 7.25 | 6.90 | 7.06 | 6.65 | qfq | 19,016,325 | 134,846,055 | -2.49% |
| 2025-05-23 | 7.28 | 7.30 | 7.22 | 7.24 | 6.82 | qfq | 8,977,600 | 65,190,708 | -0.41% |
| 2025-05-22 | 7.31 | 7.35 | 7.24 | 7.27 | 6.85 | qfq | 7,417,068 | 53,922,101 | -0.82% |
| 2025-05-21 | 7.32 | 7.41 | 7.32 | 7.33 | 6.91 | qfq | 8,077,768 | 59,462,609 | -0.54% |
| 2025-05-20 | 7.30 | 7.41 | 7.30 | 7.37 | 6.95 | qfq | 8,716,203 | 64,156,689 | 0.55% |
| 2025-05-19 | 7.22 | 7.41 | 7.10 | 7.33 | 6.91 | qfq | 15,137,315 | 110,582,440 | 1.81% |
| 2025-05-16 | 7.16 | 7.25 | 7.15 | 7.20 | 6.79 | qfq | 5,100,028 | 36,769,038 | 0.28% |
| 2025-05-15 | 7.26 | 7.34 | 7.18 | 7.18 | 6.77 | qfq | 9,567,874 | 69,376,645 | -1.10% |
| 2025-05-14 | 7.21 | 7.29 | 7.17 | 7.26 | 6.84 | qfq | 9,332,100 | 67,695,505 | 0.55% |
| 2025-05-13 | 7.18 | 7.24 | 7.16 | 7.22 | 6.81 | qfq | 7,791,950 | 56,156,350 | 1.12% |
| 2025-05-12 | 7.10 | 7.16 | 7.06 | 7.14 | 6.73 | qfq | 8,209,228 | 58,493,964 | 0.85% |
| 2025-05-09 | 7.09 | 7.13 | 7.06 | 7.08 | 6.67 | qfq | 6,316,900 | 44,767,088 | 0.00% |
| 2025-05-08 | 7.14 | 7.14 | 7.05 | 7.08 | 6.67 | qfq | 7,755,618 | 54,966,036 | -0.84% |
| 2025-05-07 | 7.07 | 7.15 | 7.04 | 7.14 | 6.73 | qfq | 12,767,108 | 90,557,546 | 2.00% |
| 2025-05-06 | 7.01 | 7.07 | 6.98 | 7.00 | 6.60 | qfq | 13,076,051 | 91,731,564 | 0.14% |
| 2025-04-30 | 6.80 | 7.08 | 6.80 | 6.99 | 6.59 | qfq | 17,660,855 | 123,173,344 | -2.51% |
| 2025-04-29 | 7.18 | 7.22 | 7.15 | 7.17 | 6.76 | qfq | 7,747,300 | 55,695,031 | -0.14% |
| 2025-04-28 | 7.40 | 7.40 | 7.14 | 7.18 | 6.77 | qfq | 18,648,025 | 134,904,452 | -5.15% |
| 2025-04-25 | 7.45 | 7.59 | 7.39 | 7.57 | 7.14 | qfq | 12,697,902 | 95,083,450 | 1.75% |
| 2025-04-24 | 7.41 | 7.45 | 7.35 | 7.44 | 7.01 | qfq | 8,572,000 | 63,543,385 | 0.68% |
| 2025-04-23 | 7.40 | 7.43 | 7.38 | 7.39 | 6.97 | qfq | 7,107,389 | 52,633,926 | 0.00% |
| 2025-04-22 | 7.30 | 7.40 | 7.26 | 7.39 | 6.97 | qfq | 8,533,762 | 62,573,520 | 1.23% |
| 2025-04-21 | 7.24 | 7.31 | 7.22 | 7.30 | 6.88 | qfq | 5,541,900 | 40,409,695 | 0.41% |
| 2025-04-18 | 7.27 | 7.30 | 7.21 | 7.27 | 6.85 | qfq | 5,503,715 | 39,891,878 | -0.14% |
| 2025-04-17 | 7.25 | 7.33 | 7.20 | 7.28 | 6.86 | qfq | 7,598,700 | 55,352,204 | 0.14% |
| 2025-04-16 | 7.38 | 7.38 | 7.20 | 7.27 | 6.85 | qfq | 9,837,923 | 71,541,019 | -1.49% |
| 2025-04-15 | 7.42 | 7.47 | 7.32 | 7.38 | 6.96 | qfq | 8,408,425 | 62,132,254 | -0.54% |
| 2025-04-14 | 7.31 | 7.46 | 7.25 | 7.42 | 6.99 | qfq | 15,626,050 | 114,945,973 | 2.63% |
| 2025-04-11 | 7.16 | 7.29 | 7.14 | 7.23 | 6.81 | qfq | 9,782,648 | 70,696,777 | 0.14% |
| 2025-04-10 | 7.20 | 7.33 | 7.18 | 7.22 | 6.81 | qfq | 16,254,711 | 117,773,688 | 1.69% |
| 2025-04-09 | 7.04 | 7.18 | 6.76 | 7.10 | 6.69 | qfq | 19,881,003 | 138,693,470 | -0.14% |
| 2025-04-08 | 7.10 | 7.23 | 7.02 | 7.11 | 6.70 | qfq | 23,771,923 | 169,053,955 | 0.14% |
| 2025-04-07 | 7.43 | 7.62 | 7.10 | 7.10 | 6.69 | qfq | 25,106,600 | 182,757,228 | -10.01% |
| 2025-04-03 | 7.82 | 7.91 | 7.81 | 7.89 | 7.44 | qfq | 11,082,813 | 87,071,025 | 0.00% |
| 2025-04-02 | 7.93 | 7.97 | 7.85 | 7.89 | 7.44 | qfq | 10,658,863 | 84,255,488 | -0.50% |
| 2025-04-01 | 7.94 | 8.02 | 7.90 | 7.93 | 7.47 | qfq | 15,490,458 | 123,207,947 | -0.13% |
| 2025-03-31 | 8.03 | 8.14 | 7.84 | 7.94 | 7.48 | qfq | 25,103,566 | 200,015,786 | -2.34% |
| 2025-03-28 | 8.46 | 8.49 | 8.10 | 8.13 | 7.66 | qfq | 48,201,051 | 396,552,448 | -5.13% |
| 2025-03-27 | 8.27 | 8.60 | 8.12 | 8.57 | 8.08 | qfq | 63,719,121 | 536,966,799 | 3.25% |
| 2025-03-26 | 8.35 | 8.39 | 8.23 | 8.30 | 7.82 | qfq | 27,991,830 | 232,555,246 | 0.12% |
| 2025-03-25 | 8.17 | 8.36 | 8.14 | 8.29 | 7.81 | qfq | 36,292,169 | 300,296,072 | 1.47% |
| 2025-03-24 | 7.98 | 8.24 | 7.98 | 8.17 | 7.70 | qfq | 29,400,008 | 238,826,810 | 2.13% |
| 2025-03-21 | 7.97 | 8.05 | 7.92 | 8.00 | 7.54 | qfq | 13,708,550 | 109,443,837 | 0.13% |
| 2025-03-20 | 8.02 | 8.06 | 7.97 | 7.99 | 7.53 | qfq | 7,817,050 | 62,586,351 | 0.00% |
| 2025-03-19 | 8.05 | 8.06 | 7.98 | 7.99 | 7.53 | qfq | 7,942,600 | 63,591,386 | -0.87% |
| 2025-03-18 | 8.13 | 8.14 | 8.03 | 8.06 | 7.60 | qfq | 9,948,350 | 80,211,825 | -0.49% |
| 2025-03-17 | 8.17 | 8.21 | 8.08 | 8.10 | 7.63 | qfq | 13,731,460 | 111,560,813 | -0.86% |
| 2025-03-14 | 8.02 | 8.24 | 7.96 | 8.17 | 7.70 | qfq | 24,880,911 | 202,165,942 | 2.00% |
| 2025-03-13 | 8.00 | 8.04 | 7.90 | 8.01 | 7.55 | qfq | 13,103,500 | 104,263,880 | 0.13% |
| 2025-03-12 | 8.07 | 8.10 | 7.97 | 8.00 | 7.54 | qfq | 11,093,751 | 88,881,939 | -0.74% |
| 2025-03-11 | 7.99 | 8.07 | 7.94 | 8.06 | 7.60 | qfq | 10,420,310 | 83,616,736 | 0.12% |
| 2025-03-10 | 7.98 | 8.13 | 7.96 | 8.05 | 7.59 | qfq | 15,728,328 | 126,368,205 | 0.50% |
| 2025-03-07 | 7.79 | 8.06 | 7.78 | 8.01 | 7.55 | qfq | 26,826,930 | 212,880,792 | 2.56% |
| 2025-03-06 | 7.82 | 7.85 | 7.76 | 7.81 | 7.36 | qfq | 10,486,400 | 81,764,151 | 0.13% |
| 2025-03-05 | 7.79 | 7.83 | 7.74 | 7.80 | 7.35 | qfq | 9,936,262 | 77,263,296 | 0.00% |
| 2025-03-04 | 7.71 | 7.83 | 7.63 | 7.80 | 7.35 | qfq | 16,941,682 | 130,771,022 | 1.04% |
| 2025-03-03 | 7.75 | 7.85 | 7.71 | 7.72 | 7.28 | qfq | 12,077,782 | 93,890,700 | -0.13% |
| 2025-02-28 | 7.74 | 7.81 | 7.70 | 7.73 | 7.29 | qfq | 11,333,462 | 87,833,183 | -0.64% |
| 2025-02-27 | 7.79 | 7.81 | 7.69 | 7.78 | 7.33 | qfq | 11,690,713 | 90,505,079 | 0.00% |
| 2025-02-26 | 7.74 | 7.80 | 7.71 | 7.78 | 7.33 | qfq | 9,601,278 | 74,625,826 | 1.04% |
| 2025-02-25 | 7.83 | 7.83 | 7.70 | 7.70 | 7.26 | qfq | 16,474,419 | 127,415,109 | -1.91% |
| 2025-02-24 | 7.89 | 7.95 | 7.84 | 7.85 | 7.40 | qfq | 13,846,777 | 109,230,163 | 0.38% |
| 2025-02-21 | 7.94 | 7.94 | 7.81 | 7.82 | 7.37 | qfq | 14,994,102 | 117,740,881 | -1.26% |
| 2025-02-20 | 7.86 | 7.94 | 7.83 | 7.92 | 7.47 | qfq | 10,145,899 | 80,152,727 | 0.51% |
| 2025-02-19 | 7.80 | 7.94 | 7.78 | 7.88 | 7.43 | qfq | 12,299,832 | 96,682,116 | 0.90% |
| 2025-02-18 | 7.85 | 7.96 | 7.77 | 7.81 | 7.36 | qfq | 15,801,346 | 124,236,788 | -0.51% |
| 2025-02-17 | 7.93 | 7.98 | 7.80 | 7.85 | 7.40 | qfq | 13,455,828 | 105,579,485 | -0.88% |
| 2025-02-14 | 7.98 | 8.02 | 7.92 | 7.92 | 7.47 | qfq | 11,181,791 | 88,917,590 | -0.88% |
| 2025-02-13 | 8.08 | 8.10 | 7.98 | 7.99 | 7.53 | qfq | 15,131,729 | 121,571,245 | -1.11% |
| 2025-02-12 | 8.10 | 8.22 | 8.03 | 8.08 | 7.62 | qfq | 14,877,500 | 120,470,902 | -0.25% |
| 2025-02-11 | 8.04 | 8.13 | 8.01 | 8.10 | 7.63 | qfq | 15,558,303 | 125,727,646 | 0.62% |
| 2025-02-10 | 8.12 | 8.15 | 8.03 | 8.05 | 7.59 | qfq | 14,138,500 | 113,957,832 | -0.74% |
| 2025-02-07 | 8.08 | 8.14 | 8.02 | 8.11 | 7.64 | qfq | 19,819,550 | 160,307,161 | 0.62% |
| 2025-02-06 | 8.08 | 8.11 | 7.96 | 8.06 | 7.60 | qfq | 17,608,438 | 141,232,518 | -0.49% |
| 2025-02-05 | 8.22 | 8.23 | 8.03 | 8.10 | 7.63 | qfq | 12,853,905 | 104,294,918 | -0.98% |
| 2025-01-27 | 8.21 | 8.31 | 8.17 | 8.18 | 7.71 | qfq | 12,600,844 | 103,889,319 | -0.61% |
| 2025-01-24 | 8.21 | 8.28 | 8.08 | 8.23 | 7.76 | qfq | 18,046,451 | 147,360,073 | 0.00% |
| 2025-01-23 | 8.17 | 8.32 | 8.15 | 8.23 | 7.76 | qfq | 28,172,895 | 232,004,140 | 0.73% |
| 2025-01-22 | 8.00 | 8.23 | 7.96 | 8.17 | 7.70 | qfq | 28,713,435 | 233,192,594 | 2.51% |
| 2025-01-21 | 8.06 | 8.11 | 7.96 | 7.97 | 7.51 | qfq | 12,751,901 | 102,363,136 | -0.99% |
| 2025-01-20 | 8.10 | 8.12 | 8.00 | 8.05 | 7.59 | qfq | 11,766,950 | 94,802,691 | -0.25% |
| 2025-01-17 | 8.03 | 8.11 | 8.01 | 8.07 | 7.61 | qfq | 12,821,000 | 103,479,708 | 0.00% |
| 2025-01-16 | 7.95 | 8.10 | 7.88 | 8.07 | 7.61 | qfq | 18,000,739 | 143,877,859 | 1.51% |
| 2025-01-15 | 8.00 | 8.02 | 7.92 | 7.95 | 7.49 | qfq | 10,057,252 | 79,975,699 | -0.87% |
| 2025-01-14 | 7.91 | 8.05 | 7.89 | 8.02 | 7.56 | qfq | 23,390,836 | 187,342,807 | 1.13% |
| 2025-01-13 | 7.61 | 7.98 | 7.53 | 7.93 | 7.47 | qfq | 24,874,712 | 195,351,581 | 3.52% |
| 2025-01-10 | 7.63 | 7.75 | 7.57 | 7.66 | 7.22 | qfq | 10,524,329 | 80,659,410 | 0.26% |
| 2025-01-09 | 7.58 | 7.66 | 7.52 | 7.64 | 7.20 | qfq | 8,329,741 | 63,441,666 | 0.26% |
| 2025-01-08 | 7.77 | 7.78 | 7.49 | 7.62 | 7.18 | qfq | 14,669,873 | 111,502,281 | -2.18% |
| 2025-01-07 | 7.72 | 7.81 | 7.59 | 7.79 | 7.34 | qfq | 13,656,350 | 105,409,841 | 1.04% |
| 2025-01-06 | 7.60 | 7.76 | 7.47 | 7.71 | 7.27 | qfq | 13,943,864 | 106,810,435 | 1.98% |
| 2025-01-03 | 7.63 | 7.78 | 7.54 | 7.56 | 7.13 | qfq | 15,961,766 | 121,986,407 | -0.79% |
| 2025-01-02 | 7.78 | 7.89 | 7.57 | 7.62 | 7.18 | qfq | 18,929,692 | 146,420,808 | -1.93% |
| 2024-12-31 | 8.00 | 8.04 | 7.76 | 7.77 | 7.32 | qfq | 14,661,671 | 115,427,993 | -2.39% |
| 2024-12-30 | 7.90 | 8.05 | 7.86 | 7.96 | 7.50 | qfq | 15,190,797 | 121,165,550 | 0.76% |
| 2024-12-27 | 7.79 | 7.92 | 7.74 | 7.90 | 7.45 | qfq | 10,067,437 | 79,103,332 | 1.54% |
| 2024-12-26 | 7.78 | 7.85 | 7.77 | 7.78 | 7.33 | qfq | 6,260,675 | 48,871,231 | 0.13% |
| 2024-12-25 | 7.88 | 7.89 | 7.70 | 7.77 | 7.32 | qfq | 10,801,459 | 83,913,709 | -1.52% |
| 2024-12-24 | 7.79 | 7.95 | 7.79 | 7.89 | 7.44 | qfq | 8,764,691 | 69,015,626 | 1.02% |
| 2024-12-23 | 7.91 | 7.98 | 7.80 | 7.81 | 7.36 | qfq | 12,962,016 | 102,297,777 | -1.14% |
| 2024-12-20 | 7.96 | 7.97 | 7.88 | 7.90 | 7.45 | qfq | 9,152,600 | 72,470,742 | -0.50% |
| 2024-12-19 | 7.90 | 7.95 | 7.84 | 7.94 | 7.48 | qfq | 10,888,800 | 85,890,019 | -0.25% |
| 2024-12-18 | 7.99 | 8.03 | 7.93 | 7.96 | 7.50 | qfq | 12,187,427 | 97,349,397 | 0.00% |
| 2024-12-17 | 8.00 | 8.05 | 7.87 | 7.96 | 7.50 | qfq | 15,906,277 | 126,573,508 | -0.75% |
| 2024-12-16 | 8.05 | 8.10 | 7.98 | 8.02 | 7.56 | qfq | 12,538,622 | 100,884,403 | -0.25% |
| 2024-12-13 | 8.15 | 8.15 | 8.01 | 8.04 | 7.58 | qfq | 18,872,058 | 152,039,748 | -1.71% |
| 2024-12-12 | 8.19 | 8.22 | 8.08 | 8.18 | 7.71 | qfq | 16,618,400 | 135,527,036 | 0.25% |
| 2024-12-11 | 8.17 | 8.23 | 8.12 | 8.16 | 7.69 | qfq | 17,408,851 | 142,133,815 | -0.24% |
| 2024-12-10 | 8.42 | 8.46 | 8.15 | 8.18 | 7.71 | qfq | 29,061,400 | 240,291,125 | -0.97% |
| 2024-12-09 | 8.18 | 8.39 | 8.15 | 8.26 | 7.79 | qfq | 28,131,559 | 232,919,328 | 0.98% |
| 2024-12-06 | 8.25 | 8.38 | 8.16 | 8.18 | 7.71 | qfq | 36,457,628 | 300,733,945 | -1.09% |
| 2024-12-05 | 7.95 | 8.47 | 7.92 | 8.27 | 7.79 | qfq | 47,678,702 | 392,168,050 | 4.29% |
| 2024-12-04 | 8.11 | 8.11 | 7.90 | 7.93 | 7.47 | qfq | 17,305,092 | 138,591,882 | -2.34% |
| 2024-12-03 | 8.16 | 8.20 | 8.06 | 8.12 | 7.65 | qfq | 15,538,840 | 126,115,633 | -0.49% |
| 2024-12-02 | 8.04 | 8.17 | 8.02 | 8.16 | 7.69 | qfq | 26,665,582 | 216,003,467 | 1.49% |
| 2024-11-29 | 7.99 | 8.10 | 7.96 | 8.04 | 7.58 | qfq | 24,911,906 | 200,630,110 | 0.63% |
| 2024-11-28 | 7.79 | 8.10 | 7.77 | 7.99 | 7.53 | qfq | 33,820,408 | 269,575,764 | 2.17% |
| 2024-11-27 | 7.68 | 7.82 | 7.52 | 7.82 | 7.37 | qfq | 15,211,052 | 116,253,826 | 1.43% |
| 2024-11-26 | 7.83 | 7.84 | 7.67 | 7.71 | 7.27 | qfq | 10,594,150 | 82,167,112 | -1.41% |
| 2024-11-25 | 7.71 | 7.86 | 7.68 | 7.82 | 7.37 | qfq | 11,924,860 | 92,726,111 | 1.03% |
| 2024-11-22 | 8.00 | 8.04 | 7.72 | 7.74 | 7.30 | qfq | 22,508,850 | 177,111,465 | -3.37% |
| 2024-11-21 | 8.01 | 8.05 | 7.95 | 8.01 | 7.55 | qfq | 18,247,690 | 145,793,871 | 0.00% |
| 2024-11-20 | 7.77 | 8.03 | 7.74 | 8.01 | 7.55 | qfq | 30,879,256 | 245,474,230 | 3.22% |
| 2024-11-19 | 7.63 | 7.77 | 7.59 | 7.76 | 7.31 | qfq | 13,988,583 | 107,266,288 | 1.84% |
| 2024-11-18 | 7.66 | 7.80 | 7.56 | 7.62 | 7.18 | qfq | 18,781,742 | 144,500,575 | 0.00% |
| 2024-11-15 | 7.72 | 7.85 | 7.61 | 7.62 | 7.18 | qfq | 16,169,593 | 125,130,711 | -1.55% |
| 2024-11-14 | 7.94 | 8.04 | 7.70 | 7.74 | 7.30 | qfq | 24,387,115 | 192,051,244 | -2.76% |
| 2024-11-13 | 7.85 | 7.99 | 7.81 | 7.96 | 7.50 | qfq | 15,897,194 | 125,671,103 | 0.76% |
| 2024-11-12 | 7.96 | 8.10 | 7.83 | 7.90 | 7.45 | qfq | 24,055,938 | 192,077,306 | -0.88% |
| 2024-11-11 | 7.91 | 7.98 | 7.82 | 7.97 | 7.51 | qfq | 20,463,282 | 161,661,951 | -0.13% |
| 2024-11-08 | 8.14 | 8.17 | 7.91 | 7.98 | 7.52 | qfq | 28,291,151 | 226,771,742 | -1.24% |
| 2024-11-07 | 7.98 | 8.09 | 7.91 | 8.08 | 7.62 | qfq | 30,478,592 | 244,282,661 | 1.38% |
| 2024-11-06 | 7.87 | 8.03 | 7.80 | 7.97 | 7.51 | qfq | 37,641,414 | 297,889,280 | 1.40% |
| 2024-11-05 | 7.68 | 7.91 | 7.65 | 7.86 | 7.41 | qfq | 32,355,763 | 251,894,778 | 2.21% |
| 2024-11-04 | 7.65 | 7.69 | 7.55 | 7.69 | 7.25 | qfq | 15,596,809 | 118,740,344 | 1.18% |
| 2024-11-01 | 7.63 | 7.78 | 7.60 | 7.60 | 7.16 | qfq | 19,495,275 | 149,496,587 | -1.04% |
| 2024-10-31 | 7.63 | 7.69 | 7.58 | 7.68 | 7.24 | qfq | 16,405,665 | 125,501,496 | 0.39% |
| 2024-10-30 | 7.65 | 7.74 | 7.57 | 7.65 | 7.21 | qfq | 13,683,725 | 104,556,604 | -0.26% |
| 2024-10-29 | 7.88 | 7.91 | 7.64 | 7.67 | 7.23 | qfq | 23,313,641 | 180,569,450 | -2.66% |
| 2024-10-28 | 7.83 | 7.88 | 7.73 | 7.88 | 7.43 | qfq | 21,844,812 | 170,564,006 | 0.77% |
| 2024-10-25 | 7.71 | 7.87 | 7.54 | 7.82 | 7.37 | qfq | 33,328,320 | 258,394,780 | -1.88% |
| 2024-10-24 | 7.89 | 8.03 | 7.85 | 7.97 | 7.51 | qfq | 19,485,461 | 154,590,171 | 0.76% |
| 2024-10-23 | 7.83 | 8.00 | 7.77 | 7.91 | 7.46 | qfq | 25,512,919 | 201,149,641 | 0.89% |
| 2024-10-22 | 7.54 | 7.84 | 7.53 | 7.84 | 7.39 | qfq | 23,186,924 | 178,185,006 | 3.70% |
| 2024-10-21 | 7.61 | 7.67 | 7.48 | 7.56 | 7.13 | qfq | 20,866,910 | 157,692,780 | -0.26% |
| 2024-10-18 | 7.45 | 7.67 | 7.41 | 7.58 | 7.14 | qfq | 20,495,047 | 154,541,509 | 1.47% |
| 2024-10-17 | 7.63 | 7.70 | 7.46 | 7.47 | 7.04 | qfq | 14,519,401 | 109,891,457 | -1.84% |
| 2024-10-16 | 7.52 | 7.71 | 7.47 | 7.61 | 7.17 | qfq | 11,547,806 | 87,959,402 | 0.40% |
| 2024-10-15 | 7.72 | 7.79 | 7.58 | 7.58 | 7.14 | qfq | 12,638,532 | 97,003,971 | -1.81% |
| 2024-10-14 | 7.63 | 7.77 | 7.52 | 7.72 | 7.28 | qfq | 15,677,154 | 120,218,648 | 1.31% |
| 2024-10-11 | 7.84 | 7.89 | 7.55 | 7.62 | 7.18 | qfq | 16,852,750 | 129,783,764 | -2.81% |
| 2024-10-10 | 7.85 | 8.07 | 7.70 | 7.84 | 7.39 | qfq | 21,427,513 | 169,424,985 | 1.16% |
| 2024-10-09 | 8.19 | 8.30 | 7.71 | 7.75 | 7.30 | qfq | 35,261,641 | 281,800,951 | -8.07% |
| 2024-10-08 | 9.00 | 9.01 | 8.08 | 8.43 | 7.95 | qfq | 53,131,039 | 451,250,422 | 2.93% |
| 2024-09-30 | 7.80 | 8.27 | 7.78 | 8.19 | 7.72 | qfq | 37,248,826 | 298,390,518 | 8.19% |
| 2024-09-27 | 7.47 | 7.70 | 7.43 | 7.57 | 7.14 | qfq | 21,670,217 | 163,437,175 | 2.99% |
| 2024-09-26 | 7.20 | 7.35 | 7.18 | 7.35 | 6.93 | qfq | 10,950,650 | 79,653,290 | 1.94% |
| 2024-09-25 | 7.28 | 7.37 | 7.18 | 7.21 | 6.80 | qfq | 12,551,500 | 91,427,348 | 0.28% |
| 2024-09-24 | 6.89 | 7.19 | 6.89 | 7.19 | 6.78 | qfq | 14,308,555 | 101,142,810 | 4.51% |
| 2024-09-23 | 6.87 | 6.89 | 6.80 | 6.88 | 6.48 | qfq | 5,126,460 | 35,138,374 | 0.58% |
| 2024-09-20 | 6.87 | 6.88 | 6.79 | 6.84 | 6.45 | qfq | 5,486,500 | 37,493,729 | -0.44% |
| 2024-09-19 | 6.67 | 6.91 | 6.66 | 6.87 | 6.48 | qfq | 8,370,713 | 57,050,597 | 3.00% |
| 2024-09-18 | 6.70 | 6.72 | 6.54 | 6.67 | 6.29 | qfq | 6,496,396 | 43,008,347 | 0.00% |
| 2024-09-13 | 6.75 | 6.77 | 6.66 | 6.67 | 6.29 | qfq | 5,113,144 | 34,255,397 | -1.19% |
| 2024-09-12 | 6.80 | 6.84 | 6.71 | 6.75 | 6.36 | qfq | 6,328,827 | 42,792,459 | 0.30% |
| 2024-09-11 | 6.75 | 6.78 | 6.69 | 6.73 | 6.34 | qfq | 5,052,350 | 34,007,093 | -1.03% |
| 2024-09-10 | 6.84 | 6.87 | 6.66 | 6.80 | 6.41 | qfq | 7,946,949 | 53,728,802 | -0.73% |
| 2024-09-09 | 6.90 | 6.94 | 6.81 | 6.85 | 6.46 | qfq | 5,592,000 | 38,448,397 | -1.15% |
| 2024-09-06 | 7.02 | 7.06 | 6.93 | 6.93 | 6.53 | qfq | 6,173,900 | 43,048,538 | -1.42% |
| 2024-09-05 | 7.05 | 7.14 | 7.00 | 7.03 | 6.63 | qfq | 7,066,903 | 49,828,576 | -0.71% |
| 2024-09-04 | 7.08 | 7.17 | 7.07 | 7.08 | 6.67 | qfq | 8,324,972 | 59,225,325 | -0.70% |
| 2024-09-03 | 6.98 | 7.19 | 6.97 | 7.13 | 6.72 | qfq | 11,347,109 | 80,892,156 | 1.71% |
| 2024-09-02 | 6.96 | 7.10 | 6.95 | 7.01 | 6.61 | qfq | 13,199,429 | 93,163,429 | 0.43% |
| 2024-08-30 | 6.95 | 7.07 | 6.94 | 6.98 | 6.58 | qfq | 13,930,300 | 97,562,961 | 0.43% |
| 2024-08-29 | 6.91 | 6.96 | 6.85 | 6.95 | 6.55 | qfq | 9,794,350 | 67,861,783 | 0.87% |
| 2024-08-28 | 6.90 | 7.03 | 6.88 | 6.89 | 6.49 | qfq | 16,013,410 | 111,348,831 | 1.62% |
| 2024-08-27 | 6.84 | 6.87 | 6.75 | 6.78 | 6.39 | qfq | 6,865,681 | 46,693,565 | -0.88% |
| 2024-08-26 | 6.64 | 6.84 | 6.62 | 6.84 | 6.45 | qfq | 7,587,725 | 51,333,312 | 2.70% |
| 2024-08-23 | 6.65 | 6.72 | 6.60 | 6.66 | 6.28 | qfq | 4,730,800 | 31,468,238 | 0.15% |
| 2024-08-22 | 6.69 | 6.75 | 6.63 | 6.65 | 6.27 | qfq | 4,764,225 | 31,781,070 | -0.75% |
| 2024-08-21 | 6.68 | 6.74 | 6.66 | 6.70 | 6.32 | qfq | 5,075,925 | 34,004,234 | -0.30% |
| 2024-08-20 | 6.84 | 6.87 | 6.69 | 6.72 | 6.33 | qfq | 6,232,260 | 42,109,270 | -1.47% |
| 2024-08-19 | 6.75 | 6.88 | 6.73 | 6.82 | 6.43 | qfq | 5,739,115 | 39,236,667 | 0.74% |
| 2024-08-16 | 6.85 | 6.87 | 6.77 | 6.77 | 6.38 | qfq | 4,773,103 | 32,447,073 | -0.73% |
| 2024-08-15 | 6.78 | 6.90 | 6.74 | 6.82 | 6.43 | qfq | 6,766,551 | 46,234,574 | 0.59% |
| 2024-08-14 | 6.92 | 6.92 | 6.78 | 6.78 | 6.39 | qfq | 5,903,051 | 40,432,698 | -2.02% |
| 2024-08-13 | 6.84 | 6.92 | 6.81 | 6.92 | 6.52 | qfq | 5,301,527 | 36,472,672 | 0.87% |
| 2024-08-12 | 6.83 | 6.89 | 6.80 | 6.86 | 6.47 | qfq | 5,273,500 | 36,113,799 | 0.15% |
| 2024-08-09 | 6.88 | 6.95 | 6.83 | 6.85 | 6.46 | qfq | 6,002,194 | 41,387,261 | -0.15% |
| 2024-08-08 | 6.81 | 6.89 | 6.75 | 6.86 | 6.47 | qfq | 5,196,311 | 35,522,574 | 0.73% |
| 2024-08-07 | 6.79 | 6.86 | 6.72 | 6.81 | 6.42 | qfq | 5,183,650 | 35,290,651 | 0.00% |
| 2024-08-06 | 6.77 | 6.86 | 6.74 | 6.81 | 6.42 | qfq | 5,313,304 | 36,062,874 | 1.34% |
| 2024-08-05 | 6.78 | 6.94 | 6.72 | 6.72 | 6.33 | qfq | 8,564,550 | 58,544,680 | -1.47% |
| 2024-08-02 | 6.83 | 6.93 | 6.77 | 6.82 | 6.43 | qfq | 6,955,744 | 47,812,038 | -0.73% |
| 2024-08-01 | 6.85 | 6.96 | 6.81 | 6.87 | 6.48 | qfq | 9,456,410 | 65,072,072 | -0.15% |
| 2024-07-31 | 6.63 | 6.89 | 6.63 | 6.88 | 6.48 | qfq | 10,642,873 | 72,380,997 | 3.61% |
| 2024-07-30 | 6.58 | 6.67 | 6.51 | 6.64 | 6.26 | qfq | 7,023,000 | 46,456,294 | 0.91% |
| 2024-07-29 | 6.68 | 6.71 | 6.55 | 6.58 | 6.20 | qfq | 7,600,696 | 50,116,801 | -1.64% |
| 2024-07-26 | 6.59 | 6.74 | 6.55 | 6.69 | 6.31 | qfq | 7,146,350 | 47,736,913 | 2.14% |
| 2024-07-25 | 6.51 | 6.62 | 6.47 | 6.55 | 6.17 | qfq | 7,086,247 | 46,402,889 | 0.46% |
| 2024-07-24 | 6.66 | 6.72 | 6.50 | 6.52 | 6.15 | qfq | 10,408,258 | 68,349,371 | -2.25% |
| 2024-07-23 | 6.83 | 6.83 | 6.66 | 6.67 | 6.29 | qfq | 8,958,900 | 60,411,329 | -2.34% |
| 2024-07-22 | 6.95 | 6.98 | 6.78 | 6.83 | 6.44 | qfq | 10,422,581 | 71,464,376 | -1.59% |
| 2024-07-19 | 6.98 | 7.00 | 6.91 | 6.94 | 6.54 | qfq | 6,837,744 | 47,533,967 | -1.00% |
| 2024-07-18 | 6.96 | 7.04 | 6.86 | 7.01 | 6.61 | qfq | 8,508,656 | 59,108,566 | 0.86% |
| 2024-07-17 | 7.17 | 7.22 | 6.93 | 6.95 | 6.55 | qfq | 14,079,347 | 98,531,246 | -3.20% |
| 2024-07-16 | 7.31 | 7.36 | 7.14 | 7.18 | 6.77 | qfq | 11,596,546 | 83,558,513 | -2.18% |
| 2024-07-15 | 7.42 | 7.44 | 7.32 | 7.34 | 6.92 | qfq | 8,705,328 | 64,138,138 | -1.48% |
| 2024-07-12 | 7.48 | 7.53 | 7.38 | 7.45 | 7.02 | qfq | 8,452,100 | 62,967,439 | -0.27% |
| 2024-07-11 | 7.42 | 7.50 | 7.36 | 7.47 | 7.04 | qfq | 12,526,887 | 93,248,936 | 2.19% |
| 2024-07-10 | 7.31 | 7.41 | 7.30 | 7.31 | 6.89 | qfq | 9,354,001 | 68,762,060 | -0.81% |
| 2024-07-09 | 7.16 | 7.38 | 7.09 | 7.37 | 6.95 | qfq | 13,816,013 | 100,230,542 | 2.65% |
| 2024-07-08 | 7.34 | 7.38 | 7.16 | 7.18 | 6.77 | qfq | 10,211,651 | 73,699,464 | -2.18% |
| 2024-07-05 | 7.26 | 7.35 | 7.21 | 7.34 | 6.92 | qfq | 8,663,506 | 63,211,922 | 1.24% |
| 2024-07-04 | 7.39 | 7.43 | 7.21 | 7.25 | 6.83 | qfq | 11,444,772 | 83,609,687 | -1.63% |
| 2024-07-03 | 7.48 | 7.53 | 7.35 | 7.37 | 6.95 | qfq | 10,796,300 | 80,090,311 | -1.34% |
| 2024-07-02 | 7.66 | 7.66 | 7.42 | 7.47 | 7.04 | qfq | 12,416,781 | 93,256,017 | -2.48% |
| 2024-07-01 | 7.44 | 7.68 | 7.42 | 7.66 | 7.22 | qfq | 14,817,200 | 112,051,032 | 3.23% |
| 2024-06-28 | 7.26 | 7.54 | 7.26 | 7.42 | 6.99 | qfq | 15,178,100 | 112,926,695 | 1.78% |
| 2024-06-27 | 7.57 | 7.59 | 7.27 | 7.29 | 6.87 | qfq | 16,403,500 | 120,940,440 | -3.95% |
| 2024-06-26 | 7.39 | 7.60 | 7.33 | 7.59 | 7.15 | qfq | 12,529,550 | 93,461,186 | 2.43% |
| 2024-06-25 | 7.37 | 7.54 | 7.37 | 7.41 | 6.98 | qfq | 13,958,150 | 103,896,097 | 0.14% |
| 2024-06-24 | 7.61 | 7.64 | 7.36 | 7.40 | 6.97 | qfq | 15,154,323 | 113,108,038 | -3.39% |
| 2024-06-21 | 7.64 | 7.77 | 7.55 | 7.66 | 7.22 | qfq | 13,843,244 | 106,523,193 | 0.79% |
| 2024-06-20 | 7.79 | 7.88 | 7.58 | 7.60 | 7.16 | qfq | 14,252,024 | 109,500,533 | -2.81% |
| 2024-06-19 | 7.86 | 7.97 | 7.80 | 7.82 | 7.37 | qfq | 14,205,520 | 111,503,349 | -0.76% |
| 2024-06-18 | 7.70 | 7.91 | 7.58 | 7.88 | 7.43 | qfq | 21,225,368 | 165,120,661 | 2.07% |
| 2024-06-17 | 7.88 | 7.88 | 7.68 | 7.72 | 7.28 | qfq | 20,221,430 | 156,873,821 | -2.40% |
| 2024-06-14 | 7.91 | 7.98 | 7.78 | 7.91 | 7.46 | qfq | 23,656,827 | 186,757,613 | -0.13% |
| 2024-06-13 | 8.16 | 8.49 | 7.89 | 7.92 | 7.47 | qfq | 41,465,331 | 337,030,443 | -2.22% |
| 2024-06-12 | 7.76 | 8.15 | 7.66 | 8.10 | 7.63 | qfq | 41,572,733 | 333,205,597 | 6.02% |
| 2024-06-11 | 7.85 | 7.92 | 7.49 | 7.64 | 7.20 | qfq | 21,174,599 | 161,901,780 | -1.42% |
| 2024-06-07 | 7.52 | 7.77 | 7.49 | 7.75 | 7.30 | qfq | 17,081,188 | 130,831,401 | 3.89% |
| 2024-06-06 | 7.56 | 7.66 | 7.38 | 7.46 | 7.03 | qfq | 14,965,568 | 112,173,063 | -1.58% |
| 2024-06-05 | 7.68 | 7.81 | 7.57 | 7.58 | 7.14 | qfq | 13,992,484 | 106,967,070 | -1.17% |
| 2024-06-04 | 7.53 | 7.69 | 7.52 | 7.67 | 7.23 | qfq | 13,484,451 | 102,633,827 | 0.92% |
| 2024-06-03 | 7.70 | 7.73 | 7.55 | 7.60 | 7.16 | qfq | 13,771,705 | 105,088,557 | -1.55% |
| 2024-05-31 | 7.82 | 7.88 | 7.71 | 7.72 | 7.28 | qfq | 12,990,514 | 100,868,459 | -4.93% |
| 2024-05-30 | 8.17 | 8.32 | 8.10 | 8.12 | 7.37 | qfq | 16,873,671 | 138,264,427 | -0.12% |
| 2024-05-29 | 8.05 | 8.19 | 8.01 | 8.13 | 7.38 | qfq | 9,605,875 | 78,006,145 | 0.49% |
| 2024-05-28 | 8.18 | 8.24 | 8.06 | 8.09 | 7.34 | qfq | 10,204,975 | 83,238,803 | -1.10% |
| 2024-05-27 | 8.08 | 8.18 | 8.05 | 8.18 | 7.43 | qfq | 10,650,095 | 86,451,630 | 0.99% |
| 2024-05-24 | 8.05 | 8.21 | 8.01 | 8.10 | 7.35 | qfq | 12,380,803 | 100,576,658 | 0.87% |
| 2024-05-23 | 8.20 | 8.22 | 7.99 | 8.03 | 7.29 | qfq | 17,325,384 | 139,797,544 | -2.67% |
| 2024-05-22 | 8.42 | 8.44 | 8.24 | 8.25 | 7.49 | qfq | 16,203,262 | 134,564,186 | -2.02% |
| 2024-05-21 | 8.55 | 8.61 | 8.38 | 8.42 | 7.64 | qfq | 22,189,415 | 188,352,078 | -1.98% |
| 2024-05-20 | 8.45 | 8.68 | 8.39 | 8.59 | 7.80 | qfq | 33,972,602 | 290,439,742 | 1.66% |
| 2024-05-17 | 8.26 | 8.46 | 8.22 | 8.45 | 7.67 | qfq | 16,118,008 | 134,544,760 | 1.32% |
| 2024-05-16 | 8.37 | 8.49 | 8.30 | 8.34 | 7.57 | qfq | 16,768,984 | 140,600,719 | 0.12% |
| 2024-05-15 | 8.27 | 8.42 | 8.24 | 8.33 | 7.56 | qfq | 12,930,108 | 107,858,727 | 0.48% |
| 2024-05-14 | 8.33 | 8.45 | 8.28 | 8.29 | 7.53 | qfq | 12,427,988 | 103,869,567 | -0.48% |
| 2024-05-13 | 8.33 | 8.41 | 8.21 | 8.33 | 7.56 | qfq | 15,078,100 | 125,387,246 | -0.24% |
| 2024-05-10 | 8.42 | 8.48 | 8.26 | 8.35 | 7.58 | qfq | 15,928,300 | 133,023,603 | -0.83% |
| 2024-05-09 | 8.44 | 8.52 | 8.38 | 8.42 | 7.64 | qfq | 18,088,489 | 152,647,324 | 0.00% |
| 2024-05-08 | 8.54 | 8.65 | 8.40 | 8.42 | 7.64 | qfq | 21,659,217 | 184,077,542 | -2.09% |
| 2024-05-07 | 8.55 | 8.68 | 8.51 | 8.60 | 7.81 | qfq | 28,031,249 | 240,534,445 | 0.82% |
| 2024-05-06 | 8.28 | 8.60 | 8.20 | 8.53 | 7.74 | qfq | 34,240,398 | 288,846,869 | 3.52% |
| 2024-04-30 | 8.19 | 8.53 | 8.17 | 8.24 | 7.48 | qfq | 27,543,180 | 229,204,438 | 0.49% |
| 2024-04-29 | 8.11 | 8.22 | 7.79 | 8.20 | 7.44 | qfq | 28,884,550 | 232,139,899 | 0.74% |
| 2024-04-26 | 7.77 | 8.14 | 7.76 | 8.14 | 7.39 | qfq | 28,025,716 | 225,233,295 | 5.03% |
| 2024-04-25 | 7.52 | 7.79 | 7.50 | 7.75 | 7.03 | qfq | 14,483,050 | 111,728,882 | 3.33% |
| 2024-04-24 | 7.48 | 7.58 | 7.35 | 7.50 | 6.81 | qfq | 8,015,450 | 59,871,180 | 1.08% |
| 2024-04-23 | 7.66 | 7.70 | 7.42 | 7.42 | 6.74 | qfq | 12,607,100 | 94,552,466 | -3.39% |
| 2024-04-22 | 7.85 | 7.99 | 7.65 | 7.68 | 6.97 | qfq | 16,264,850 | 126,227,238 | -3.15% |
| 2024-04-19 | 7.84 | 8.06 | 7.79 | 7.93 | 7.20 | qfq | 15,164,756 | 120,560,649 | 0.89% |
| 2024-04-18 | 7.76 | 8.08 | 7.73 | 7.86 | 7.13 | qfq | 20,763,489 | 164,905,472 | 2.34% |
| 2024-04-17 | 7.39 | 7.70 | 7.38 | 7.68 | 6.97 | qfq | 13,695,253 | 104,006,588 | 4.07% |
| 2024-04-16 | 7.68 | 7.88 | 7.34 | 7.38 | 6.70 | qfq | 17,073,153 | 128,567,337 | -5.02% |
| 2024-04-15 | 8.00 | 8.01 | 7.62 | 7.77 | 7.05 | qfq | 22,505,900 | 175,337,506 | -3.48% |
| 2024-04-12 | 8.00 | 8.21 | 7.87 | 8.05 | 7.31 | qfq | 14,148,050 | 113,764,724 | 1.13% |
| 2024-04-11 | 7.93 | 8.05 | 7.82 | 7.96 | 7.23 | qfq | 9,837,500 | 78,234,194 | 0.38% |
| 2024-04-10 | 8.09 | 8.13 | 7.86 | 7.93 | 7.20 | qfq | 12,863,933 | 102,705,376 | -2.10% |
| 2024-04-09 | 8.06 | 8.16 | 8.01 | 8.10 | 7.35 | qfq | 11,849,749 | 95,875,322 | 0.00% |
| 2024-04-08 | 8.20 | 8.31 | 8.10 | 8.10 | 7.35 | qfq | 21,648,895 | 177,711,489 | -1.10% |
| 2024-04-03 | 8.16 | 8.28 | 8.09 | 8.19 | 7.43 | qfq | 18,306,461 | 149,470,101 | 0.49% |
| 2024-04-02 | 8.07 | 8.25 | 8.05 | 8.15 | 7.40 | qfq | 16,467,550 | 133,705,448 | 0.12% |
| 2024-04-01 | 7.77 | 8.15 | 7.76 | 8.14 | 7.39 | qfq | 32,196,560 | 258,196,023 | 4.76% |
| 2024-03-29 | 7.60 | 7.80 | 7.58 | 7.77 | 7.05 | qfq | 14,505,948 | 112,467,643 | 2.24% |
| 2024-03-28 | 7.52 | 7.67 | 7.48 | 7.60 | 6.90 | qfq | 8,603,000 | 65,414,477 | 1.06% |
| 2024-03-27 | 7.74 | 7.78 | 7.51 | 7.52 | 6.83 | qfq | 10,574,000 | 80,743,214 | -2.84% |
| 2024-03-26 | 7.60 | 7.79 | 7.56 | 7.74 | 7.03 | qfq | 11,404,034 | 87,520,018 | 1.31% |
| 2024-03-25 | 7.55 | 7.82 | 7.50 | 7.64 | 6.94 | qfq | 13,454,468 | 103,352,579 | 1.06% |
| 2024-03-22 | 7.71 | 7.75 | 7.55 | 7.56 | 6.86 | qfq | 10,495,805 | 80,195,816 | -2.20% |
| 2024-03-21 | 7.73 | 7.74 | 7.63 | 7.73 | 7.02 | qfq | 9,176,107 | 70,598,499 | 0.39% |
| 2024-03-20 | 7.70 | 7.74 | 7.66 | 7.70 | 6.99 | qfq | 7,319,445 | 56,353,452 | -0.26% |
| 2024-03-19 | 7.74 | 7.79 | 7.70 | 7.72 | 7.01 | qfq | 9,845,852 | 76,252,949 | -0.52% |
| 2024-03-18 | 7.76 | 7.79 | 7.69 | 7.76 | 7.04 | qfq | 11,240,394 | 86,921,234 | 0.00% |
| 2024-03-15 | 7.65 | 7.77 | 7.57 | 7.76 | 7.04 | qfq | 11,094,752 | 85,224,493 | 0.91% |
| 2024-03-14 | 7.69 | 7.76 | 7.60 | 7.69 | 6.98 | qfq | 10,174,875 | 78,258,534 | 0.13% |
| 2024-03-13 | 7.77 | 7.77 | 7.62 | 7.68 | 6.97 | qfq | 13,480,851 | 103,612,403 | -0.52% |
| 2024-03-12 | 7.78 | 7.80 | 7.66 | 7.72 | 7.01 | qfq | 12,779,682 | 98,578,178 | -0.77% |
| 2024-03-11 | 7.73 | 7.83 | 7.67 | 7.78 | 7.06 | qfq | 14,798,532 | 114,736,206 | 0.13% |
| 2024-03-08 | 7.66 | 7.81 | 7.53 | 7.77 | 7.05 | qfq | 17,057,861 | 130,904,884 | 1.30% |
| 2024-03-07 | 7.76 | 7.82 | 7.58 | 7.67 | 6.96 | qfq | 18,159,025 | 139,751,324 | -1.54% |
| 2024-03-06 | 7.69 | 8.02 | 7.69 | 7.79 | 7.07 | qfq | 20,865,521 | 163,828,535 | 0.26% |
| 2024-03-05 | 7.60 | 7.90 | 7.52 | 7.77 | 7.05 | qfq | 21,963,096 | 169,914,828 | 1.97% |
| 2024-03-04 | 7.80 | 7.89 | 7.46 | 7.62 | 6.92 | qfq | 21,670,776 | 164,690,628 | -1.42% |
| 2024-03-01 | 8.07 | 8.16 | 7.61 | 7.73 | 7.02 | qfq | 31,469,224 | 246,072,641 | -1.40% |
| 2024-02-29 | 7.25 | 7.84 | 7.21 | 7.84 | 7.12 | qfq | 23,835,696 | 181,157,033 | 7.99% |
| 2024-02-28 | 7.53 | 7.63 | 7.25 | 7.26 | 6.59 | qfq | 15,412,800 | 114,846,237 | -3.84% |
| 2024-02-27 | 7.45 | 7.59 | 7.45 | 7.55 | 6.85 | qfq | 9,222,158 | 69,335,467 | 1.21% |
| 2024-02-26 | 7.28 | 7.56 | 7.21 | 7.46 | 6.77 | qfq | 13,596,893 | 100,620,919 | 2.75% |
| 2024-02-23 | 7.26 | 7.27 | 7.14 | 7.26 | 6.59 | qfq | 6,905,124 | 49,766,907 | 0.55% |
| 2024-02-22 | 7.13 | 7.27 | 7.10 | 7.22 | 6.55 | qfq | 6,792,245 | 48,924,312 | 1.40% |
| 2024-02-21 | 7.23 | 7.34 | 7.07 | 7.12 | 6.46 | qfq | 10,870,500 | 78,320,119 | -0.97% |
| 2024-02-20 | 7.29 | 7.30 | 7.13 | 7.19 | 6.53 | qfq | 8,236,900 | 59,377,446 | -2.04% |
| 2024-02-19 | 7.31 | 7.49 | 7.26 | 7.34 | 6.66 | qfq | 13,482,024 | 99,129,538 | 1.80% |
| 2024-02-08 | 7.01 | 7.35 | 7.01 | 7.21 | 6.54 | qfq | 18,875,207 | 136,674,320 | 4.19% |
| 2024-02-07 | 6.54 | 7.00 | 6.49 | 6.92 | 6.28 | qfq | 17,992,802 | 123,445,958 | 6.63% |
| 2024-02-06 | 6.01 | 6.64 | 5.98 | 6.49 | 5.89 | qfq | 16,860,767 | 105,698,670 | 5.87% |
| 2024-02-05 | 6.76 | 6.76 | 6.12 | 6.13 | 5.56 | qfq | 21,152,503 | 132,640,607 | -9.85% |
| 2024-02-02 | 7.00 | 7.06 | 6.50 | 6.80 | 6.17 | qfq | 13,929,621 | 94,969,946 | -2.86% |
| 2024-02-01 | 7.09 | 7.16 | 6.89 | 7.00 | 6.35 | qfq | 9,491,703 | 66,484,456 | -1.55% |
| 2024-01-31 | 7.24 | 7.33 | 7.07 | 7.11 | 6.45 | qfq | 8,651,010 | 62,195,292 | -1.66% |
| 2024-01-30 | 7.48 | 7.50 | 7.19 | 7.23 | 6.56 | qfq | 6,667,350 | 49,109,935 | -2.82% |
| 2024-01-29 | 7.56 | 7.67 | 7.40 | 7.44 | 6.75 | qfq | 8,244,484 | 62,083,358 | -0.53% |
| 2024-01-26 | 7.39 | 7.56 | 7.37 | 7.48 | 6.79 | qfq | 6,026,151 | 45,186,045 | 0.94% |
| 2024-01-25 | 7.21 | 7.42 | 7.16 | 7.41 | 6.73 | qfq | 7,336,170 | 53,745,410 | 3.06% |
| 2024-01-24 | 7.14 | 7.27 | 6.90 | 7.19 | 6.53 | qfq | 9,038,673 | 64,105,794 | 1.41% |
| 2024-01-23 | 6.93 | 7.16 | 6.77 | 7.09 | 6.44 | qfq | 10,773,312 | 75,068,683 | 1.87% |
| 2024-01-22 | 7.42 | 7.46 | 6.88 | 6.96 | 6.32 | qfq | 8,836,863 | 63,239,656 | -6.70% |
| 2024-01-19 | 7.48 | 7.65 | 7.44 | 7.46 | 6.77 | qfq | 9,150,763 | 69,107,666 | 0.27% |
| 2024-01-18 | 7.54 | 7.59 | 7.20 | 7.44 | 6.75 | qfq | 9,753,621 | 71,898,235 | -1.85% |
| 2024-01-17 | 7.70 | 7.75 | 7.57 | 7.58 | 6.88 | qfq | 5,468,688 | 41,930,211 | -2.32% |
| 2024-01-16 | 7.79 | 7.80 | 7.66 | 7.76 | 7.04 | qfq | 5,938,350 | 45,877,787 | -0.64% |
| 2024-01-15 | 7.74 | 7.84 | 7.68 | 7.81 | 7.09 | qfq | 8,128,396 | 63,302,617 | 0.77% |
| 2024-01-12 | 7.67 | 7.80 | 7.66 | 7.75 | 7.03 | qfq | 5,816,396 | 45,102,984 | 0.91% |
| 2024-01-11 | 7.68 | 7.75 | 7.65 | 7.68 | 6.97 | qfq | 5,912,300 | 45,496,657 | -0.26% |
| 2024-01-10 | 7.69 | 7.77 | 7.62 | 7.70 | 6.99 | qfq | 5,079,950 | 39,062,842 | 0.00% |
| 2024-01-09 | 7.68 | 7.76 | 7.64 | 7.70 | 6.99 | qfq | 7,485,950 | 57,636,032 | -0.52% |
| 2024-01-08 | 7.84 | 7.87 | 7.68 | 7.74 | 7.03 | qfq | 9,651,252 | 74,828,646 | -1.78% |
| 2024-01-05 | 7.99 | 8.00 | 7.84 | 7.88 | 7.15 | qfq | 9,664,983 | 76,545,721 | -1.62% |
| 2024-01-04 | 7.88 | 8.08 | 7.84 | 8.01 | 7.27 | qfq | 15,072,044 | 120,367,604 | 1.65% |
| 2024-01-03 | 7.78 | 7.92 | 7.75 | 7.88 | 7.15 | qfq | 13,496,916 | 106,137,221 | 1.03% |
| 2024-01-02 | 7.55 | 7.88 | 7.54 | 7.80 | 7.08 | qfq | 17,763,219 | 138,140,617 | 3.31% |
| 2023-12-29 | 7.51 | 7.57 | 7.49 | 7.55 | 6.85 | qfq | 5,988,700 | 45,130,168 | 0.40% |
| 2023-12-28 | 7.39 | 7.54 | 7.37 | 7.52 | 6.83 | qfq | 7,746,622 | 58,028,189 | 1.62% |
| 2023-12-27 | 7.36 | 7.41 | 7.29 | 7.40 | 6.72 | qfq | 5,409,127 | 39,764,291 | 0.68% |
| 2023-12-26 | 7.38 | 7.49 | 7.32 | 7.35 | 6.67 | qfq | 4,839,911 | 35,810,692 | 0.00% |
| 2023-12-25 | 7.41 | 7.45 | 7.27 | 7.35 | 6.67 | qfq | 5,849,550 | 42,870,435 | -0.81% |
| 2023-12-22 | 7.44 | 7.48 | 7.28 | 7.41 | 6.73 | qfq | 6,263,654 | 46,282,462 | -0.27% |
| 2023-12-21 | 7.38 | 7.43 | 7.24 | 7.43 | 6.74 | qfq | 5,702,714 | 41,901,148 | 0.68% |
| 2023-12-20 | 7.42 | 7.54 | 7.38 | 7.38 | 6.70 | qfq | 5,092,500 | 37,914,686 | -0.54% |
| 2023-12-19 | 7.39 | 7.45 | 7.36 | 7.42 | 6.74 | qfq | 5,191,850 | 38,392,138 | -0.13% |
| 2023-12-18 | 7.45 | 7.49 | 7.38 | 7.43 | 6.74 | qfq | 6,896,026 | 51,195,999 | -0.40% |
| 2023-12-15 | 7.54 | 7.61 | 7.45 | 7.46 | 6.77 | qfq | 6,146,995 | 46,094,505 | -1.19% |
| 2023-12-14 | 7.49 | 7.64 | 7.49 | 7.55 | 6.85 | qfq | 7,839,700 | 59,320,011 | 0.53% |
| 2023-12-13 | 7.45 | 7.56 | 7.42 | 7.51 | 6.82 | qfq | 6,296,650 | 47,232,501 | 0.40% |
| 2023-12-12 | 7.48 | 7.48 | 7.39 | 7.48 | 6.79 | qfq | 5,434,300 | 40,414,527 | 0.00% |
| 2023-12-11 | 7.27 | 7.50 | 7.21 | 7.48 | 6.79 | qfq | 12,468,223 | 92,469,725 | 2.33% |
| 2023-12-08 | 7.38 | 7.42 | 7.30 | 7.31 | 6.64 | qfq | 8,556,000 | 62,820,934 | -0.81% |
| 2023-12-07 | 7.40 | 7.42 | 7.30 | 7.37 | 6.69 | qfq | 8,082,950 | 59,617,741 | -0.27% |
| 2023-12-06 | 7.26 | 7.42 | 7.26 | 7.39 | 6.71 | qfq | 7,030,728 | 51,917,290 | 1.51% |
| 2023-12-05 | 7.36 | 7.40 | 7.28 | 7.28 | 6.61 | qfq | 5,367,250 | 39,447,130 | -1.09% |
| 2023-12-04 | 7.36 | 7.40 | 7.33 | 7.36 | 6.68 | qfq | 5,001,471 | 36,814,788 | -0.14% |
| 2023-12-01 | 7.40 | 7.40 | 7.32 | 7.37 | 6.69 | qfq | 4,718,323 | 34,720,983 | -0.41% |
| 2023-11-30 | 7.44 | 7.45 | 7.35 | 7.40 | 6.72 | qfq | 4,782,603 | 35,339,710 | -0.80% |
| 2023-11-29 | 7.49 | 7.49 | 7.40 | 7.46 | 6.77 | qfq | 5,468,150 | 40,711,509 | 0.13% |
| 2023-11-28 | 7.38 | 7.47 | 7.34 | 7.45 | 6.76 | qfq | 6,480,611 | 48,198,761 | 0.95% |
| 2023-11-27 | 7.40 | 7.42 | 7.33 | 7.38 | 6.70 | qfq | 5,457,732 | 40,194,863 | -0.40% |
| 2023-11-24 | 7.40 | 7.44 | 7.35 | 7.41 | 6.73 | qfq | 4,450,987 | 32,936,403 | 0.27% |
| 2023-11-23 | 7.29 | 7.43 | 7.29 | 7.39 | 6.71 | qfq | 5,762,759 | 42,491,347 | 1.09% |
| 2023-11-22 | 7.37 | 7.43 | 7.31 | 7.31 | 6.64 | qfq | 4,499,400 | 33,137,138 | -1.22% |
| 2023-11-21 | 7.40 | 7.48 | 7.38 | 7.40 | 6.72 | qfq | 6,538,650 | 48,638,285 | 0.14% |
| 2023-11-20 | 7.32 | 7.40 | 7.31 | 7.39 | 6.71 | qfq | 6,504,350 | 47,921,512 | 1.09% |
| 2023-11-17 | 7.27 | 7.34 | 7.24 | 7.31 | 6.64 | qfq | 4,905,716 | 35,824,629 | 0.69% |
| 2023-11-16 | 7.30 | 7.31 | 7.22 | 7.26 | 6.59 | qfq | 4,289,205 | 31,174,617 | -0.41% |
| 2023-11-15 | 7.26 | 7.34 | 7.26 | 7.29 | 6.62 | qfq | 5,581,888 | 40,713,075 | 0.55% |
| 2023-11-14 | 7.25 | 7.29 | 7.19 | 7.25 | 6.58 | qfq | 4,811,861 | 34,878,704 | -0.14% |
| 2023-11-13 | 7.25 | 7.30 | 7.16 | 7.26 | 6.59 | qfq | 5,922,823 | 42,744,593 | 0.41% |
| 2023-11-10 | 7.21 | 7.24 | 7.14 | 7.23 | 6.56 | qfq | 5,176,795 | 37,313,584 | 0.70% |
| 2023-11-09 | 7.17 | 7.22 | 7.16 | 7.18 | 6.52 | qfq | 5,311,423 | 38,182,686 | -0.14% |
| 2023-11-08 | 7.25 | 7.25 | 7.14 | 7.19 | 6.53 | qfq | 6,470,489 | 46,576,440 | -0.14% |
| 2023-11-07 | 7.10 | 7.25 | 7.08 | 7.20 | 6.54 | qfq | 7,095,676 | 50,920,571 | 0.98% |
| 2023-11-06 | 7.19 | 7.22 | 7.10 | 7.13 | 6.47 | qfq | 7,931,847 | 56,624,085 | -0.28% |
| 2023-11-03 | 7.18 | 7.25 | 7.14 | 7.15 | 6.49 | qfq | 7,326,923 | 52,689,450 | -0.69% |
| 2023-11-02 | 7.24 | 7.27 | 7.16 | 7.20 | 6.54 | qfq | 7,129,683 | 51,427,767 | -0.41% |
| 2023-11-01 | 7.19 | 7.30 | 7.18 | 7.23 | 6.56 | qfq | 13,951,302 | 101,109,107 | 0.28% |
| 2023-10-31 | 7.17 | 7.25 | 7.12 | 7.21 | 6.54 | qfq | 12,248,210 | 88,282,962 | 0.56% |
| 2023-10-30 | 6.98 | 7.20 | 6.97 | 7.17 | 6.51 | qfq | 9,759,108 | 69,835,908 | 1.70% |
| 2023-10-27 | 6.81 | 7.08 | 6.78 | 7.05 | 6.40 | qfq | 15,245,172 | 106,485,587 | 4.14% |
| 2023-10-26 | 6.71 | 6.78 | 6.60 | 6.77 | 6.15 | qfq | 7,107,057 | 47,611,788 | 0.30% |
| 2023-10-25 | 6.74 | 6.82 | 6.70 | 6.75 | 6.13 | qfq | 7,244,700 | 49,080,257 | 0.90% |
| 2023-10-24 | 6.55 | 6.72 | 6.55 | 6.69 | 6.07 | qfq | 7,055,350 | 47,039,490 | 2.14% |
| 2023-10-23 | 6.73 | 6.75 | 6.51 | 6.55 | 5.95 | qfq | 5,986,803 | 39,453,130 | -2.24% |
| 2023-10-20 | 6.69 | 6.82 | 6.68 | 6.70 | 6.08 | qfq | 3,995,400 | 26,936,608 | -0.45% |
| 2023-10-19 | 6.75 | 6.84 | 6.71 | 6.73 | 6.11 | qfq | 4,528,900 | 30,648,810 | -0.44% |
| 2023-10-18 | 6.90 | 6.91 | 6.75 | 6.76 | 6.14 | qfq | 6,096,350 | 41,511,339 | -2.45% |
| 2023-10-17 | 6.93 | 6.95 | 6.88 | 6.93 | 6.29 | qfq | 2,877,900 | 19,882,969 | 0.43% |
| 2023-10-16 | 6.95 | 6.96 | 6.85 | 6.90 | 6.26 | qfq | 4,978,550 | 34,332,199 | -0.72% |
| 2023-10-13 | 7.03 | 7.03 | 6.93 | 6.95 | 6.31 | qfq | 4,042,500 | 28,126,790 | -1.14% |
| 2023-10-12 | 6.99 | 7.05 | 6.97 | 7.03 | 6.38 | qfq | 5,112,300 | 35,856,345 | 1.01% |
| 2023-10-11 | 6.97 | 7.02 | 6.93 | 6.96 | 6.32 | qfq | 4,456,750 | 31,087,833 | -0.29% |
| 2023-10-10 | 7.04 | 7.07 | 6.95 | 6.98 | 6.34 | qfq | 5,601,500 | 39,136,935 | -0.85% |
| 2023-10-09 | 7.09 | 7.15 | 7.02 | 7.04 | 6.39 | qfq | 4,885,448 | 34,426,793 | -0.42% |
| 2023-09-28 | 7.03 | 7.10 | 7.02 | 7.07 | 6.42 | qfq | 3,405,995 | 24,080,587 | 0.43% |
| 2023-09-27 | 7.01 | 7.08 | 6.97 | 7.04 | 6.39 | qfq | 4,150,600 | 29,238,780 | 0.14% |
| 2023-09-26 | 7.13 | 7.14 | 7.01 | 7.03 | 6.38 | qfq | 4,869,600 | 34,328,285 | -1.40% |
| 2023-09-25 | 7.17 | 7.19 | 7.11 | 7.13 | 6.47 | qfq | 2,931,100 | 20,928,820 | -0.83% |
| 2023-09-22 | 7.12 | 7.20 | 7.09 | 7.19 | 6.53 | qfq | 5,234,897 | 37,336,575 | 0.84% |
| 2023-09-21 | 7.17 | 7.21 | 7.12 | 7.13 | 6.47 | qfq | 3,254,595 | 23,267,289 | -0.97% |
| 2023-09-20 | 7.25 | 7.25 | 7.16 | 7.20 | 6.54 | qfq | 3,775,918 | 27,146,339 | -0.14% |
| 2023-09-19 | 7.26 | 7.30 | 7.16 | 7.21 | 6.54 | qfq | 5,144,947 | 37,157,974 | -0.41% |
| 2023-09-18 | 7.19 | 7.27 | 7.12 | 7.24 | 6.57 | qfq | 4,481,250 | 32,309,414 | 0.56% |
| 2023-09-15 | 7.27 | 7.29 | 7.17 | 7.20 | 6.54 | qfq | 4,179,700 | 30,144,906 | -0.55% |
| 2023-09-14 | 7.22 | 7.26 | 7.18 | 7.24 | 6.57 | qfq | 3,225,925 | 23,327,980 | 0.28% |
| 2023-09-13 | 7.29 | 7.29 | 7.17 | 7.22 | 6.55 | qfq | 3,386,150 | 24,435,909 | -0.69% |
| 2023-09-12 | 7.26 | 7.29 | 7.21 | 7.27 | 6.60 | qfq | 3,699,750 | 26,820,850 | 0.14% |
| 2023-09-11 | 7.21 | 7.38 | 7.21 | 7.26 | 6.59 | qfq | 7,027,900 | 51,250,704 | 1.11% |
| 2023-09-08 | 7.10 | 7.21 | 7.09 | 7.18 | 6.52 | qfq | 3,220,262 | 23,104,609 | 0.56% |
| 2023-09-07 | 7.25 | 7.27 | 7.12 | 7.14 | 6.48 | qfq | 4,876,700 | 34,975,299 | -1.52% |
| 2023-09-06 | 7.25 | 7.28 | 7.18 | 7.25 | 6.58 | qfq | 4,882,600 | 35,344,004 | -0.41% |
| 2023-09-05 | 7.42 | 7.44 | 7.24 | 7.28 | 6.61 | qfq | 9,636,573 | 70,360,552 | -1.89% |
| 2023-09-04 | 7.11 | 7.69 | 7.11 | 7.42 | 6.74 | qfq | 22,193,146 | 165,357,222 | 4.36% |
| 2023-09-01 | 6.92 | 7.15 | 6.92 | 7.11 | 6.45 | qfq | 9,801,250 | 69,492,222 | 2.45% |
| 2023-08-31 | 7.07 | 7.07 | 6.89 | 6.94 | 6.30 | qfq | 9,372,036 | 65,020,750 | -1.42% |
| 2023-08-30 | 7.18 | 7.24 | 7.02 | 7.04 | 6.39 | qfq | 11,821,273 | 83,869,012 | -2.09% |
| 2023-08-29 | 7.21 | 7.28 | 7.15 | 7.19 | 6.53 | qfq | 10,289,151 | 74,119,438 | -0.69% |
| 2023-08-28 | 7.38 | 7.49 | 7.23 | 7.24 | 6.57 | qfq | 11,952,305 | 88,093,848 | 1.83% |
| 2023-08-25 | 7.16 | 7.24 | 7.08 | 7.11 | 6.45 | qfq | 4,832,550 | 34,571,118 | -0.70% |
| 2023-08-24 | 7.16 | 7.28 | 7.13 | 7.16 | 6.50 | qfq | 5,688,800 | 40,820,840 | 0.42% |
| 2023-08-23 | 7.27 | 7.30 | 7.12 | 7.13 | 6.47 | qfq | 7,357,200 | 53,017,807 | -1.66% |
| 2023-08-22 | 7.33 | 7.39 | 7.17 | 7.25 | 6.58 | qfq | 4,964,385 | 36,023,596 | -0.96% |
| 2023-08-21 | 7.35 | 7.45 | 7.31 | 7.32 | 6.64 | qfq | 3,710,907 | 27,361,727 | -0.41% |
| 2023-08-18 | 7.42 | 7.50 | 7.35 | 7.35 | 6.67 | qfq | 3,133,628 | 23,238,334 | -1.21% |
| 2023-08-17 | 7.36 | 7.46 | 7.26 | 7.44 | 6.75 | qfq | 3,996,349 | 29,435,309 | 0.54% |
| 2023-08-16 | 7.40 | 7.45 | 7.38 | 7.40 | 6.72 | qfq | 2,559,631 | 18,953,703 | -0.54% |
| 2023-08-15 | 7.47 | 7.50 | 7.37 | 7.44 | 6.75 | qfq | 3,246,281 | 24,065,958 | -0.27% |
| 2023-08-14 | 7.45 | 7.55 | 7.37 | 7.46 | 6.77 | qfq | 3,413,700 | 25,342,928 | -0.40% |
| 2023-08-11 | 7.66 | 7.67 | 7.49 | 7.49 | 6.80 | qfq | 5,036,652 | 38,005,205 | -2.47% |
| 2023-08-10 | 7.63 | 7.74 | 7.58 | 7.68 | 6.97 | qfq | 4,779,266 | 36,605,775 | 1.32% |
| 2023-08-09 | 7.68 | 7.69 | 7.56 | 7.58 | 6.88 | qfq | 5,039,000 | 38,363,361 | -1.30% |
| 2023-08-08 | 7.53 | 7.71 | 7.47 | 7.68 | 6.97 | qfq | 7,694,024 | 58,381,743 | 1.45% |
| 2023-08-07 | 7.65 | 7.65 | 7.53 | 7.57 | 6.87 | qfq | 5,809,565 | 43,944,781 | -1.30% |
| 2023-08-04 | 7.69 | 7.72 | 7.64 | 7.67 | 6.96 | qfq | 5,708,089 | 43,846,319 | 0.13% |
| 2023-08-03 | 7.73 | 7.78 | 7.66 | 7.66 | 6.95 | qfq | 5,309,803 | 40,858,456 | -1.03% |
| 2023-08-02 | 7.77 | 7.79 | 7.72 | 7.74 | 7.03 | qfq | 3,886,050 | 30,122,046 | -0.39% |
| 2023-08-01 | 7.77 | 7.81 | 7.72 | 7.77 | 7.05 | qfq | 4,821,650 | 37,418,913 | 0.00% |
| 2023-07-31 | 7.79 | 7.84 | 7.74 | 7.77 | 7.05 | qfq | 4,931,828 | 38,455,718 | 0.26% |
| 2023-07-28 | 7.72 | 7.76 | 7.64 | 7.75 | 7.03 | qfq | 6,588,000 | 50,862,676 | 0.13% |
| 2023-07-27 | 7.82 | 7.86 | 7.72 | 7.74 | 7.03 | qfq | 6,836,798 | 53,270,339 | -1.15% |
| 2023-07-26 | 7.80 | 7.91 | 7.76 | 7.83 | 7.11 | qfq | 11,349,450 | 89,067,612 | 1.56% |
| 2023-07-25 | 7.75 | 7.84 | 7.69 | 7.71 | 7.00 | qfq | 4,765,541 | 36,927,517 | 0.65% |
| 2023-07-24 | 7.72 | 7.79 | 7.65 | 7.66 | 6.95 | qfq | 4,042,874 | 31,063,464 | -1.16% |
| 2023-07-21 | 7.75 | 7.83 | 7.68 | 7.75 | 7.03 | qfq | 3,374,991 | 26,186,288 | 0.00% |
| 2023-07-20 | 7.81 | 7.89 | 7.74 | 7.75 | 7.03 | qfq | 4,741,224 | 37,072,752 | -0.39% |
| 2023-07-19 | 7.81 | 7.85 | 7.75 | 7.78 | 7.06 | qfq | 3,583,100 | 27,923,792 | -0.38% |
| 2023-07-18 | 7.69 | 7.83 | 7.63 | 7.81 | 7.09 | qfq | 6,087,002 | 47,113,724 | 1.56% |