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
精华制药002349.SZ
最近收盘价6.742026-07-17
最近交易日2026-07-17
成交量（股）19,736,350
成交额（元）135,330,940
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.078506 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.092 | — | — | — | 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 | 7.00 | 7.09 | 6.72 | 6.74 | 6.74 | qfq | 19,736,350 | 135,330,940 | -3.85% |
| 2026-07-16 | 6.84 | 7.05 | 6.82 | 7.01 | 7.01 | qfq | 19,982,970 | 139,151,880 | 1.45% |
| 2026-07-15 | 6.75 | 6.98 | 6.75 | 6.91 | 6.91 | qfq | 18,830,602 | 130,139,341 | 1.32% |
| 2026-07-14 | 6.66 | 6.83 | 6.57 | 6.82 | 6.82 | qfq | 17,512,600 | 118,626,815 | 1.79% |
| 2026-07-13 | 6.62 | 6.83 | 6.57 | 6.70 | 6.70 | qfq | 18,541,063 | 124,593,512 | 1.98% |
| 2026-07-10 | 6.50 | 6.64 | 6.40 | 6.57 | 6.57 | qfq | 11,027,132 | 72,227,156 | 1.08% |
| 2026-07-09 | 6.48 | 6.59 | 6.38 | 6.50 | 6.50 | qfq | 8,484,729 | 54,949,920 | 0.00% |
| 2026-07-08 | 6.50 | 6.59 | 6.38 | 6.50 | 6.50 | qfq | 9,009,499 | 58,684,275 | 1.09% |
| 2026-07-07 | 6.59 | 6.60 | 6.41 | 6.43 | 6.43 | qfq | 9,177,600 | 59,437,824 | -3.31% |
| 2026-07-06 | 6.52 | 6.73 | 6.48 | 6.65 | 6.65 | qfq | 13,365,829 | 88,969,908 | 1.53% |
| 2026-07-03 | 6.49 | 6.58 | 6.45 | 6.55 | 6.55 | qfq | 9,641,600 | 62,868,710 | 1.71% |
| 2026-07-02 | 6.42 | 6.55 | 6.36 | 6.44 | 6.44 | qfq | 9,881,506 | 63,816,465 | 0.78% |
| 2026-07-01 | 6.21 | 6.40 | 6.14 | 6.39 | 6.39 | qfq | 10,100,308 | 63,759,328 | 2.90% |
| 2026-06-30 | 6.35 | 6.37 | 6.17 | 6.21 | 6.21 | qfq | 8,513,333 | 53,009,339 | -2.97% |
| 2026-06-29 | 6.08 | 6.40 | 5.99 | 6.40 | 6.40 | qfq | 13,828,867 | 86,231,624 | 5.26% |
| 2026-06-26 | 6.30 | 6.30 | 6.08 | 6.08 | 6.08 | qfq | 8,170,638 | 50,257,973 | -3.65% |
| 2026-06-25 | 6.41 | 6.42 | 6.22 | 6.31 | 6.31 | qfq | 8,773,651 | 55,383,484 | -2.62% |
| 2026-06-24 | 6.52 | 6.62 | 6.44 | 6.48 | 6.48 | qfq | 9,291,215 | 60,459,191 | -0.92% |
| 2026-06-23 | 6.30 | 6.68 | 6.30 | 6.54 | 6.54 | qfq | 13,554,600 | 88,965,881 | 2.99% |
| 2026-06-22 | 6.33 | 6.36 | 6.08 | 6.35 | 6.35 | qfq | 9,013,815 | 55,943,519 | 0.63% |
| 2026-06-18 | 6.33 | 6.45 | 6.27 | 6.31 | 6.31 | qfq | 5,808,720 | 36,917,203 | -0.63% |
| 2026-06-17 | 6.41 | 6.42 | 6.32 | 6.35 | 6.35 | qfq | 4,816,900 | 30,546,472 | -0.94% |
| 2026-06-16 | 6.54 | 6.54 | 6.40 | 6.41 | 6.41 | qfq | 5,120,014 | 32,908,083 | -1.84% |
| 2026-06-15 | 6.47 | 6.57 | 6.47 | 6.53 | 6.53 | qfq | 5,585,300 | 36,417,956 | 0.93% |
| 2026-06-12 | 6.36 | 6.47 | 6.31 | 6.47 | 6.47 | qfq | 6,865,200 | 43,980,067 | 2.21% |
| 2026-06-11 | 6.45 | 6.50 | 6.32 | 6.33 | 6.33 | qfq | 6,289,800 | 40,057,053 | -3.06% |
| 2026-06-10 | 6.54 | 6.66 | 6.40 | 6.53 | 6.53 | qfq | 8,114,800 | 52,641,587 | -0.31% |
| 2026-06-09 | 6.51 | 6.58 | 6.44 | 6.55 | 6.55 | qfq | 5,227,531 | 34,086,238 | 0.77% |
| 2026-06-08 | 6.66 | 6.70 | 6.48 | 6.50 | 6.50 | qfq | 9,386,210 | 61,756,360 | -2.99% |
| 2026-06-05 | 6.69 | 6.80 | 6.69 | 6.70 | 6.70 | qfq | 5,150,767 | 34,798,169 | 0.15% |
| 2026-06-04 | 6.76 | 6.81 | 6.66 | 6.69 | 6.69 | qfq | 6,138,203 | 41,121,014 | -1.18% |
| 2026-06-03 | 6.90 | 6.92 | 6.76 | 6.77 | 6.77 | qfq | 9,520,900 | 64,763,779 | -2.17% |
| 2026-06-02 | 7.06 | 7.07 | 6.91 | 6.92 | 6.92 | qfq | 8,090,718 | 56,254,667 | -2.12% |
| 2026-06-01 | 7.05 | 7.07 | 6.96 | 7.07 | 7.07 | qfq | 5,947,840 | 41,784,903 | 0.28% |
| 2026-05-29 | 6.95 | 7.15 | 6.92 | 7.05 | 7.05 | qfq | 10,482,661 | 73,815,974 | 0.28% |
| 2026-05-28 | 7.04 | 7.07 | 6.93 | 7.03 | 6.94 | qfq | 8,830,887 | 61,974,678 | 0.00% |
| 2026-05-27 | 6.93 | 7.05 | 6.90 | 7.03 | 6.94 | qfq | 9,095,240 | 63,386,958 | 1.44% |
| 2026-05-26 | 6.95 | 6.98 | 6.87 | 6.93 | 6.84 | qfq | 7,003,466 | 48,474,955 | -0.43% |
| 2026-05-25 | 7.04 | 7.05 | 6.90 | 6.96 | 6.87 | qfq | 10,535,345 | 73,286,609 | -1.28% |
| 2026-05-22 | 7.09 | 7.12 | 6.98 | 7.05 | 6.96 | qfq | 9,935,836 | 69,789,893 | -0.14% |
| 2026-05-21 | 7.22 | 7.27 | 7.03 | 7.06 | 6.97 | qfq | 11,259,400 | 80,485,892 | -1.94% |
| 2026-05-20 | 7.17 | 7.20 | 7.11 | 7.20 | 7.11 | qfq | 7,433,202 | 53,202,623 | -0.14% |
| 2026-05-19 | 7.12 | 7.22 | 7.10 | 7.21 | 7.12 | qfq | 7,565,417 | 54,301,708 | 1.26% |
| 2026-05-18 | 7.20 | 7.20 | 7.07 | 7.12 | 7.03 | qfq | 9,552,849 | 67,841,317 | -0.97% |
| 2026-05-15 | 7.25 | 7.27 | 7.16 | 7.19 | 7.10 | qfq | 12,752,100 | 92,053,285 | -0.96% |
| 2026-05-14 | 7.36 | 7.40 | 7.24 | 7.26 | 7.17 | qfq | 11,754,400 | 85,853,303 | -1.22% |
| 2026-05-13 | 7.45 | 7.48 | 7.32 | 7.35 | 7.26 | qfq | 16,203,350 | 119,319,820 | -1.47% |
| 2026-05-12 | 7.64 | 7.64 | 7.42 | 7.46 | 7.36 | qfq | 19,920,437 | 149,494,828 | -2.74% |
| 2026-05-11 | 7.45 | 7.69 | 7.41 | 7.67 | 7.57 | qfq | 24,701,527 | 187,235,232 | 3.23% |
| 2026-05-08 | 7.43 | 7.47 | 7.38 | 7.43 | 7.33 | qfq | 9,328,674 | 69,274,536 | 0.00% |
| 2026-05-07 | 7.51 | 7.55 | 7.39 | 7.43 | 7.33 | qfq | 12,419,275 | 92,304,397 | -1.20% |
| 2026-05-06 | 7.48 | 7.57 | 7.46 | 7.52 | 7.42 | qfq | 14,044,000 | 105,400,158 | 0.00% |
| 2026-04-30 | 7.36 | 7.59 | 7.34 | 7.52 | 7.42 | qfq | 19,758,643 | 147,792,268 | 2.87% |
| 2026-04-29 | 7.28 | 7.34 | 7.23 | 7.31 | 7.22 | qfq | 8,803,170 | 64,345,125 | -0.14% |
| 2026-04-28 | 7.24 | 7.38 | 7.23 | 7.32 | 7.23 | qfq | 11,974,374 | 87,669,185 | 0.41% |
| 2026-04-27 | 7.24 | 7.29 | 7.18 | 7.29 | 7.20 | qfq | 9,801,264 | 70,822,923 | 0.28% |
| 2026-04-24 | 7.18 | 7.30 | 7.16 | 7.27 | 7.18 | qfq | 11,782,718 | 85,346,286 | 0.69% |
| 2026-04-23 | 7.33 | 7.36 | 7.20 | 7.22 | 7.13 | qfq | 15,335,876 | 111,058,257 | -2.04% |
| 2026-04-22 | 7.30 | 7.38 | 7.28 | 7.37 | 7.28 | qfq | 10,372,769 | 76,097,297 | 0.27% |
| 2026-04-21 | 7.39 | 7.47 | 7.28 | 7.35 | 7.26 | qfq | 13,989,650 | 102,614,889 | -0.81% |
| 2026-04-20 | 7.47 | 7.47 | 7.36 | 7.41 | 7.32 | qfq | 16,298,972 | 120,710,324 | -0.80% |
| 2026-04-17 | 7.69 | 7.71 | 7.43 | 7.47 | 7.37 | qfq | 24,991,304 | 187,606,223 | -3.24% |
| 2026-04-16 | 7.77 | 7.85 | 7.65 | 7.72 | 7.62 | qfq | 25,068,017 | 193,201,113 | -1.28% |
| 2026-04-15 | 7.58 | 7.88 | 7.50 | 7.82 | 7.72 | qfq | 44,715,349 | 346,874,028 | 3.85% |
| 2026-04-14 | 7.51 | 7.56 | 7.37 | 7.53 | 7.43 | qfq | 18,900,800 | 140,998,897 | 0.94% |
| 2026-04-13 | 7.63 | 7.66 | 7.44 | 7.46 | 7.36 | qfq | 23,954,900 | 179,742,678 | -2.61% |
| 2026-04-10 | 7.68 | 7.80 | 7.55 | 7.66 | 7.56 | qfq | 37,063,023 | 284,319,407 | -0.78% |
| 2026-04-09 | 7.85 | 8.20 | 7.68 | 7.72 | 7.62 | qfq | 64,149,988 | 507,516,792 | -1.53% |
| 2026-04-08 | 7.71 | 8.45 | 7.66 | 7.84 | 7.74 | qfq | 53,623,758 | 425,645,973 | 1.42% |
| 2026-04-07 | 7.40 | 7.85 | 7.28 | 7.73 | 7.63 | qfq | 30,808,066 | 235,846,260 | 4.32% |
| 2026-04-03 | 7.60 | 7.68 | 7.38 | 7.41 | 7.32 | qfq | 18,487,493 | 138,432,881 | -2.88% |
| 2026-04-02 | 7.47 | 7.68 | 7.45 | 7.63 | 7.53 | qfq | 23,922,372 | 182,141,032 | 1.73% |
| 2026-04-01 | 7.40 | 7.51 | 7.32 | 7.50 | 7.40 | qfq | 14,330,104 | 106,745,740 | 2.46% |
| 2026-03-31 | 7.32 | 7.50 | 7.32 | 7.32 | 7.23 | qfq | 12,156,100 | 89,824,376 | -0.41% |
| 2026-03-30 | 7.20 | 7.42 | 7.20 | 7.35 | 7.26 | qfq | 12,163,475 | 89,274,865 | 1.24% |
| 2026-03-27 | 6.92 | 7.27 | 6.91 | 7.26 | 7.17 | qfq | 18,453,100 | 132,074,198 | 3.86% |
| 2026-03-26 | 7.00 | 7.17 | 6.97 | 6.99 | 6.90 | qfq | 12,057,375 | 85,177,571 | -0.43% |
| 2026-03-25 | 6.99 | 7.03 | 6.92 | 7.02 | 6.93 | qfq | 13,454,075 | 93,857,298 | 0.57% |
| 2026-03-24 | 6.95 | 6.98 | 6.76 | 6.98 | 6.89 | qfq | 20,029,075 | 138,110,422 | 2.95% |
| 2026-03-23 | 7.30 | 7.30 | 6.72 | 6.78 | 6.69 | qfq | 36,873,422 | 256,538,421 | -8.13% |
| 2026-03-20 | 7.53 | 7.61 | 7.38 | 7.38 | 7.29 | qfq | 11,366,400 | 84,994,595 | -1.99% |
| 2026-03-19 | 7.63 | 7.71 | 7.50 | 7.53 | 7.43 | qfq | 10,144,832 | 76,890,868 | -1.95% |
| 2026-03-18 | 7.63 | 7.68 | 7.53 | 7.68 | 7.58 | qfq | 10,695,200 | 81,317,726 | 0.66% |
| 2026-03-17 | 7.70 | 7.81 | 7.63 | 7.63 | 7.53 | qfq | 15,974,096 | 123,612,198 | -0.78% |
| 2026-03-16 | 7.65 | 7.74 | 7.64 | 7.69 | 7.59 | qfq | 8,912,330 | 68,477,966 | 0.26% |
| 2026-03-13 | 7.65 | 7.76 | 7.62 | 7.67 | 7.57 | qfq | 10,942,191 | 84,175,309 | 0.13% |
| 2026-03-12 | 7.70 | 7.72 | 7.65 | 7.66 | 7.56 | qfq | 9,133,700 | 70,162,329 | -0.52% |
| 2026-03-11 | 7.72 | 7.73 | 7.63 | 7.70 | 7.60 | qfq | 8,731,700 | 66,999,483 | -0.26% |
| 2026-03-10 | 7.65 | 7.73 | 7.60 | 7.72 | 7.62 | qfq | 11,480,400 | 87,979,025 | 1.71% |
| 2026-03-09 | 7.57 | 7.65 | 7.53 | 7.59 | 7.49 | qfq | 11,908,600 | 90,432,829 | -0.91% |
| 2026-03-06 | 7.40 | 7.66 | 7.39 | 7.66 | 7.56 | qfq | 16,013,600 | 121,194,326 | 3.23% |
| 2026-03-05 | 7.42 | 7.47 | 7.38 | 7.42 | 7.33 | qfq | 12,447,418 | 92,365,370 | 1.64% |
| 2026-03-04 | 7.40 | 7.45 | 7.28 | 7.30 | 7.21 | qfq | 16,489,600 | 121,370,341 | -2.01% |
| 2026-03-03 | 7.62 | 7.75 | 7.43 | 7.45 | 7.35 | qfq | 17,458,905 | 132,438,896 | -1.97% |
| 2026-03-02 | 7.74 | 7.75 | 7.52 | 7.60 | 7.50 | qfq | 18,175,400 | 138,586,743 | -2.81% |
| 2026-02-27 | 7.73 | 7.83 | 7.70 | 7.82 | 7.72 | qfq | 11,136,200 | 86,663,061 | 0.77% |
| 2026-02-26 | 7.74 | 7.87 | 7.73 | 7.76 | 7.66 | qfq | 12,948,500 | 100,714,522 | 0.39% |
| 2026-02-25 | 7.71 | 7.80 | 7.69 | 7.73 | 7.63 | qfq | 12,460,567 | 96,550,518 | 0.26% |
| 2026-02-24 | 7.59 | 7.72 | 7.54 | 7.71 | 7.61 | qfq | 11,197,767 | 85,779,392 | 2.12% |
| 2026-02-13 | 7.62 | 7.68 | 7.52 | 7.55 | 7.45 | qfq | 11,371,300 | 86,484,454 | -1.18% |
| 2026-02-12 | 7.80 | 7.85 | 7.63 | 7.64 | 7.54 | qfq | 13,412,505 | 103,120,108 | -1.93% |
| 2026-02-11 | 7.87 | 7.89 | 7.78 | 7.79 | 7.69 | qfq | 12,105,700 | 94,769,476 | -1.14% |
| 2026-02-10 | 7.75 | 7.91 | 7.71 | 7.88 | 7.78 | qfq | 23,714,905 | 186,333,124 | 1.81% |
| 2026-02-09 | 7.71 | 7.79 | 7.67 | 7.74 | 7.64 | qfq | 22,654,800 | 175,178,252 | 0.13% |
| 2026-02-06 | 7.88 | 8.00 | 7.71 | 7.73 | 7.63 | qfq | 42,445,726 | 333,451,447 | 1.58% |
| 2026-02-05 | 7.58 | 7.73 | 7.56 | 7.61 | 7.51 | qfq | 14,517,277 | 110,922,092 | 0.40% |
| 2026-02-04 | 7.51 | 7.60 | 7.47 | 7.58 | 7.48 | qfq | 12,336,828 | 92,970,092 | 0.80% |
| 2026-02-03 | 7.50 | 7.53 | 7.43 | 7.52 | 7.42 | qfq | 11,689,154 | 87,416,614 | 1.08% |
| 2026-02-02 | 7.60 | 7.68 | 7.43 | 7.44 | 7.34 | qfq | 12,154,379 | 91,836,611 | -2.62% |
| 2026-01-30 | 7.60 | 7.68 | 7.54 | 7.64 | 7.54 | qfq | 12,826,309 | 97,678,112 | 0.39% |
| 2026-01-29 | 7.64 | 7.66 | 7.53 | 7.61 | 7.51 | qfq | 15,500,432 | 117,854,042 | -0.65% |
| 2026-01-28 | 7.86 | 7.87 | 7.64 | 7.66 | 7.56 | qfq | 19,725,900 | 151,819,801 | -2.17% |
| 2026-01-27 | 8.00 | 8.00 | 7.65 | 7.83 | 7.73 | qfq | 28,671,400 | 223,117,809 | -2.00% |
| 2026-01-26 | 7.79 | 8.02 | 7.78 | 7.99 | 7.89 | qfq | 38,831,854 | 307,548,988 | 3.23% |
| 2026-01-23 | 7.68 | 7.75 | 7.68 | 7.74 | 7.64 | qfq | 13,538,090 | 104,536,226 | 0.91% |
| 2026-01-22 | 7.66 | 7.69 | 7.62 | 7.67 | 7.57 | qfq | 11,463,730 | 87,844,624 | 0.39% |
| 2026-01-21 | 7.66 | 7.72 | 7.62 | 7.64 | 7.54 | qfq | 15,383,009 | 117,970,131 | -0.78% |
| 2026-01-20 | 7.65 | 7.74 | 7.64 | 7.70 | 7.60 | qfq | 12,975,000 | 99,837,292 | 0.52% |
| 2026-01-19 | 7.70 | 7.71 | 7.63 | 7.66 | 7.56 | qfq | 13,443,104 | 103,110,839 | -0.52% |
| 2026-01-16 | 7.65 | 7.73 | 7.59 | 7.70 | 7.60 | qfq | 16,297,500 | 124,609,155 | 0.92% |
| 2026-01-15 | 7.70 | 7.73 | 7.59 | 7.63 | 7.53 | qfq | 14,376,098 | 109,929,489 | -0.78% |
| 2026-01-14 | 7.74 | 7.82 | 7.62 | 7.69 | 7.59 | qfq | 25,244,260 | 195,326,194 | -1.16% |
| 2026-01-13 | 7.68 | 7.96 | 7.66 | 7.78 | 7.68 | qfq | 32,909,475 | 257,663,159 | 1.43% |
| 2026-01-12 | 7.54 | 7.71 | 7.51 | 7.67 | 7.57 | qfq | 23,197,904 | 176,280,247 | 1.99% |
| 2026-01-09 | 7.41 | 7.54 | 7.38 | 7.52 | 7.42 | qfq | 18,949,006 | 141,365,267 | 1.48% |
| 2026-01-08 | 7.35 | 7.43 | 7.32 | 7.41 | 7.32 | qfq | 13,251,398 | 98,015,012 | 0.68% |
| 2026-01-07 | 7.42 | 7.43 | 7.33 | 7.36 | 7.27 | qfq | 13,529,008 | 99,589,261 | -0.54% |
| 2026-01-06 | 7.38 | 7.46 | 7.35 | 7.40 | 7.31 | qfq | 17,865,788 | 131,989,281 | 0.14% |
| 2026-01-05 | 7.30 | 7.39 | 7.28 | 7.39 | 7.30 | qfq | 11,947,991 | 87,827,478 | 1.79% |
| 2025-12-31 | 7.30 | 7.30 | 7.22 | 7.26 | 7.17 | qfq | 6,680,138 | 48,447,406 | 0.14% |
| 2025-12-30 | 7.26 | 7.31 | 7.20 | 7.25 | 7.16 | qfq | 8,660,414 | 62,811,663 | -0.14% |
| 2025-12-29 | 7.35 | 7.36 | 7.25 | 7.26 | 7.17 | qfq | 11,115,033 | 80,923,495 | -1.49% |
| 2025-12-26 | 7.40 | 7.44 | 7.34 | 7.37 | 7.28 | qfq | 8,798,991 | 64,998,563 | -0.67% |
| 2025-12-25 | 7.38 | 7.44 | 7.34 | 7.42 | 7.33 | qfq | 7,257,210 | 53,699,536 | 0.68% |
| 2025-12-24 | 7.33 | 7.39 | 7.31 | 7.37 | 7.28 | qfq | 7,373,933 | 54,216,975 | 0.41% |
| 2025-12-23 | 7.41 | 7.46 | 7.32 | 7.34 | 7.25 | qfq | 8,403,200 | 61,941,841 | -1.34% |
| 2025-12-22 | 7.49 | 7.50 | 7.41 | 7.44 | 7.34 | qfq | 9,669,200 | 71,984,093 | -0.67% |
| 2025-12-19 | 7.39 | 7.50 | 7.33 | 7.49 | 7.39 | qfq | 11,622,673 | 86,529,451 | 1.49% |
| 2025-12-18 | 7.27 | 7.43 | 7.25 | 7.38 | 7.29 | qfq | 9,213,184 | 67,874,434 | 1.23% |
| 2025-12-17 | 7.26 | 7.31 | 7.20 | 7.29 | 7.20 | qfq | 11,525,500 | 83,660,258 | -0.14% |
| 2025-12-16 | 7.47 | 7.49 | 7.29 | 7.30 | 7.21 | qfq | 10,700,000 | 78,563,541 | -2.28% |
| 2025-12-15 | 7.43 | 7.49 | 7.41 | 7.47 | 7.37 | qfq | 8,282,442 | 61,798,007 | 0.00% |
| 2025-12-12 | 7.60 | 7.65 | 7.44 | 7.47 | 7.37 | qfq | 14,183,301 | 106,487,356 | -1.84% |
| 2025-12-11 | 7.73 | 7.83 | 7.60 | 7.61 | 7.51 | qfq | 13,818,256 | 106,404,015 | -1.30% |
| 2025-12-10 | 7.69 | 7.73 | 7.56 | 7.71 | 7.61 | qfq | 15,401,003 | 117,825,371 | 0.26% |
| 2025-12-09 | 7.88 | 7.89 | 7.67 | 7.69 | 7.59 | qfq | 16,821,300 | 130,483,982 | -2.41% |
| 2025-12-08 | 8.00 | 8.03 | 7.85 | 7.88 | 7.78 | qfq | 17,859,662 | 141,171,986 | -1.50% |
| 2025-12-05 | 8.11 | 8.14 | 7.89 | 8.00 | 7.90 | qfq | 20,570,300 | 163,797,092 | -1.36% |
| 2025-12-04 | 8.16 | 8.20 | 8.05 | 8.11 | 8.01 | qfq | 21,165,695 | 171,829,848 | -1.10% |
| 2025-12-03 | 8.02 | 8.25 | 7.98 | 8.20 | 8.10 | qfq | 31,241,454 | 254,516,242 | 2.12% |
| 2025-12-02 | 8.09 | 8.09 | 7.93 | 8.03 | 7.93 | qfq | 13,659,305 | 109,371,998 | -0.50% |
| 2025-12-01 | 8.04 | 8.15 | 8.00 | 8.07 | 7.97 | qfq | 12,539,365 | 101,413,311 | 0.37% |
| 2025-11-28 | 8.10 | 8.10 | 7.98 | 8.04 | 7.94 | qfq | 15,403,900 | 123,621,031 | -0.99% |
| 2025-11-27 | 8.05 | 8.14 | 7.99 | 8.12 | 8.02 | qfq | 20,184,197 | 162,965,916 | 0.87% |
| 2025-11-26 | 7.96 | 8.21 | 7.96 | 8.05 | 7.95 | qfq | 22,202,850 | 179,873,977 | 0.63% |
| 2025-11-25 | 7.74 | 8.08 | 7.70 | 8.00 | 7.90 | qfq | 23,152,442 | 183,649,150 | 4.03% |
| 2025-11-24 | 7.73 | 7.82 | 7.63 | 7.69 | 7.59 | qfq | 15,239,950 | 117,469,902 | -0.13% |
| 2025-11-21 | 7.94 | 8.04 | 7.68 | 7.70 | 7.60 | qfq | 19,443,197 | 151,717,226 | -3.63% |
| 2025-11-20 | 8.02 | 8.07 | 7.92 | 7.99 | 7.89 | qfq | 18,068,764 | 144,588,936 | -0.37% |
| 2025-11-19 | 8.20 | 8.26 | 7.99 | 8.02 | 7.92 | qfq | 19,996,800 | 161,295,592 | -2.55% |
| 2025-11-18 | 8.22 | 8.36 | 8.14 | 8.23 | 8.12 | qfq | 24,977,025 | 205,276,151 | -0.48% |
| 2025-11-17 | 8.35 | 8.37 | 8.21 | 8.27 | 8.16 | qfq | 25,933,100 | 215,072,168 | -0.12% |
| 2025-11-14 | 8.15 | 8.41 | 8.12 | 8.28 | 8.17 | qfq | 36,522,228 | 304,164,353 | 1.60% |
| 2025-11-13 | 8.00 | 8.16 | 7.93 | 8.15 | 8.05 | qfq | 27,131,188 | 218,511,510 | 1.24% |
| 2025-11-12 | 8.13 | 8.20 | 8.02 | 8.05 | 7.95 | qfq | 31,029,792 | 251,002,668 | 0.75% |
| 2025-11-11 | 7.96 | 8.04 | 7.89 | 7.99 | 7.89 | qfq | 22,822,523 | 182,218,700 | 0.25% |
| 2025-11-10 | 7.85 | 8.05 | 7.85 | 7.97 | 7.87 | qfq | 33,789,848 | 269,446,533 | 2.18% |
| 2025-11-07 | 7.65 | 7.91 | 7.61 | 7.80 | 7.70 | qfq | 24,366,970 | 189,460,997 | 1.96% |
| 2025-11-06 | 7.66 | 7.69 | 7.60 | 7.65 | 7.55 | qfq | 11,615,600 | 88,825,125 | -0.13% |
| 2025-11-05 | 7.61 | 7.70 | 7.57 | 7.66 | 7.56 | qfq | 11,416,400 | 87,444,188 | 0.26% |
| 2025-11-04 | 7.65 | 7.68 | 7.59 | 7.64 | 7.54 | qfq | 12,594,150 | 96,135,021 | -0.26% |
| 2025-11-03 | 7.57 | 7.68 | 7.50 | 7.66 | 7.56 | qfq | 20,785,350 | 158,117,491 | 2.13% |
| 2025-10-31 | 7.41 | 7.52 | 7.40 | 7.50 | 7.40 | qfq | 12,975,304 | 97,009,415 | 1.21% |
| 2025-10-30 | 7.45 | 7.54 | 7.39 | 7.41 | 7.32 | qfq | 11,201,454 | 83,498,597 | -0.40% |
| 2025-10-29 | 7.37 | 7.45 | 7.30 | 7.44 | 7.34 | qfq | 11,877,000 | 87,540,413 | 0.68% |
| 2025-10-28 | 7.44 | 7.45 | 7.38 | 7.39 | 7.30 | qfq | 7,873,700 | 58,356,774 | -0.40% |
| 2025-10-27 | 7.49 | 7.52 | 7.38 | 7.42 | 7.33 | qfq | 13,419,200 | 99,590,254 | -1.07% |
| 2025-10-24 | 7.58 | 7.60 | 7.47 | 7.50 | 7.40 | qfq | 12,062,750 | 90,540,715 | -1.19% |
| 2025-10-23 | 7.53 | 7.62 | 7.51 | 7.59 | 7.49 | qfq | 17,299,482 | 130,737,191 | 0.13% |
| 2025-10-22 | 7.39 | 7.62 | 7.37 | 7.58 | 7.48 | qfq | 25,984,882 | 195,790,576 | 2.57% |
| 2025-10-21 | 7.30 | 7.45 | 7.25 | 7.39 | 7.30 | qfq | 12,612,550 | 92,899,818 | 1.23% |
| 2025-10-20 | 7.27 | 7.31 | 7.21 | 7.30 | 7.21 | qfq | 8,639,249 | 62,691,030 | 0.55% |
| 2025-10-17 | 7.33 | 7.40 | 7.24 | 7.26 | 7.17 | qfq | 8,938,400 | 65,492,039 | -0.95% |
| 2025-10-16 | 7.35 | 7.39 | 7.31 | 7.33 | 7.24 | qfq | 9,595,542 | 70,489,986 | 0.00% |
| 2025-10-15 | 7.23 | 7.35 | 7.22 | 7.33 | 7.24 | qfq | 11,158,554 | 81,457,010 | 0.96% |
| 2025-10-14 | 7.19 | 7.28 | 7.18 | 7.26 | 7.17 | qfq | 10,779,216 | 78,031,394 | 1.26% |
| 2025-10-13 | 7.13 | 7.22 | 7.10 | 7.17 | 7.08 | qfq | 9,208,150 | 65,902,777 | -1.24% |
| 2025-10-10 | 7.20 | 7.28 | 7.17 | 7.26 | 7.17 | qfq | 9,543,096 | 69,159,741 | 0.83% |
| 2025-10-09 | 7.19 | 7.21 | 7.13 | 7.20 | 7.11 | qfq | 7,781,750 | 55,794,093 | 0.70% |
| 2025-09-30 | 7.13 | 7.16 | 7.11 | 7.15 | 7.06 | qfq | 6,028,104 | 43,043,377 | 0.42% |
| 2025-09-29 | 7.15 | 7.17 | 7.03 | 7.12 | 7.03 | qfq | 8,746,880 | 62,016,143 | -0.42% |
| 2025-09-26 | 7.13 | 7.20 | 7.09 | 7.15 | 7.06 | qfq | 5,784,600 | 41,366,156 | -0.56% |
| 2025-09-25 | 7.23 | 7.26 | 7.16 | 7.19 | 7.10 | qfq | 7,542,800 | 54,324,333 | -0.69% |
| 2025-09-24 | 7.16 | 7.25 | 7.15 | 7.24 | 7.15 | qfq | 6,940,319 | 50,121,560 | 0.84% |
| 2025-09-23 | 7.25 | 7.26 | 7.05 | 7.18 | 7.09 | qfq | 11,529,200 | 82,236,988 | -1.10% |
| 2025-09-22 | 7.34 | 7.38 | 7.23 | 7.26 | 7.17 | qfq | 8,658,100 | 63,080,021 | -0.82% |
| 2025-09-19 | 7.42 | 7.44 | 7.28 | 7.32 | 7.23 | qfq | 12,427,763 | 91,075,235 | -1.08% |
| 2025-09-18 | 7.51 | 7.52 | 7.35 | 7.40 | 7.31 | qfq | 17,502,024 | 130,301,695 | -1.46% |
| 2025-09-17 | 7.53 | 7.57 | 7.50 | 7.51 | 7.41 | qfq | 8,542,538 | 64,295,752 | -0.40% |
| 2025-09-16 | 7.52 | 7.56 | 7.48 | 7.54 | 7.44 | qfq | 8,418,591 | 63,320,288 | 0.13% |
| 2025-09-15 | 7.55 | 7.58 | 7.51 | 7.53 | 7.43 | qfq | 7,491,332 | 56,460,210 | -0.26% |
| 2025-09-12 | 7.62 | 7.62 | 7.52 | 7.55 | 7.45 | qfq | 11,151,200 | 84,392,829 | -0.79% |
| 2025-09-11 | 7.56 | 7.61 | 7.42 | 7.61 | 7.51 | qfq | 12,788,745 | 96,020,512 | 0.40% |
| 2025-09-10 | 7.63 | 7.67 | 7.56 | 7.58 | 7.48 | qfq | 6,724,628 | 51,069,851 | -0.52% |
| 2025-09-09 | 7.73 | 7.73 | 7.59 | 7.62 | 7.52 | qfq | 11,570,200 | 88,547,566 | -1.30% |
| 2025-09-08 | 7.58 | 7.72 | 7.58 | 7.72 | 7.62 | qfq | 13,921,700 | 106,951,720 | 1.58% |
| 2025-09-05 | 7.53 | 7.60 | 7.41 | 7.60 | 7.50 | qfq | 12,295,238 | 92,415,274 | 1.06% |
| 2025-09-04 | 7.55 | 7.61 | 7.43 | 7.52 | 7.42 | qfq | 13,083,514 | 98,538,545 | 0.00% |
| 2025-09-03 | 7.62 | 7.71 | 7.49 | 7.52 | 7.42 | qfq | 12,014,089 | 91,162,129 | -1.57% |
| 2025-09-02 | 7.74 | 7.78 | 7.60 | 7.64 | 7.54 | qfq | 17,913,889 | 137,662,885 | -1.29% |
| 2025-09-01 | 7.47 | 7.82 | 7.47 | 7.74 | 7.64 | qfq | 27,510,359 | 211,706,207 | 3.61% |
| 2025-08-29 | 7.48 | 7.53 | 7.44 | 7.47 | 7.37 | qfq | 11,340,604 | 84,916,929 | -0.27% |
| 2025-08-28 | 7.55 | 7.61 | 7.26 | 7.49 | 7.39 | qfq | 23,856,704 | 177,668,745 | -0.66% |
| 2025-08-27 | 7.82 | 7.85 | 7.54 | 7.54 | 7.44 | qfq | 26,980,328 | 207,432,148 | -3.58% |
| 2025-08-26 | 7.84 | 7.87 | 7.79 | 7.82 | 7.72 | qfq | 16,609,912 | 130,097,083 | -0.38% |
| 2025-08-25 | 7.81 | 7.87 | 7.78 | 7.85 | 7.75 | qfq | 20,037,300 | 156,826,732 | 0.51% |
| 2025-08-22 | 7.83 | 7.85 | 7.70 | 7.81 | 7.71 | qfq | 18,011,938 | 139,871,410 | -0.13% |
| 2025-08-21 | 7.83 | 7.88 | 7.76 | 7.82 | 7.72 | qfq | 13,788,363 | 107,748,619 | -0.26% |
| 2025-08-20 | 7.78 | 7.86 | 7.73 | 7.84 | 7.74 | qfq | 16,897,802 | 131,579,463 | 0.26% |
| 2025-08-19 | 7.73 | 7.99 | 7.70 | 7.82 | 7.72 | qfq | 30,945,930 | 243,480,209 | 1.30% |
| 2025-08-18 | 7.68 | 7.80 | 7.68 | 7.72 | 7.62 | qfq | 18,220,862 | 140,942,170 | 0.52% |
| 2025-08-15 | 7.63 | 7.68 | 7.55 | 7.68 | 7.58 | qfq | 14,985,402 | 114,400,496 | 0.79% |
| 2025-08-14 | 7.76 | 7.78 | 7.61 | 7.62 | 7.52 | qfq | 16,773,341 | 128,756,582 | -1.80% |
| 2025-08-13 | 7.78 | 7.81 | 7.67 | 7.76 | 7.66 | qfq | 14,440,950 | 111,777,713 | -0.13% |
| 2025-08-12 | 7.82 | 7.90 | 7.74 | 7.77 | 7.67 | qfq | 14,038,377 | 109,620,183 | -0.77% |
| 2025-08-11 | 7.75 | 7.86 | 7.72 | 7.83 | 7.73 | qfq | 14,368,800 | 112,031,185 | 0.77% |
| 2025-08-08 | 7.72 | 7.79 | 7.68 | 7.77 | 7.67 | qfq | 12,225,300 | 94,731,467 | 0.26% |
| 2025-08-07 | 7.76 | 7.83 | 7.71 | 7.75 | 7.65 | qfq | 18,058,861 | 140,112,025 | -0.39% |
| 2025-08-06 | 7.93 | 7.99 | 7.73 | 7.78 | 7.68 | qfq | 25,287,100 | 197,384,857 | -1.77% |
| 2025-08-05 | 7.97 | 8.03 | 7.88 | 7.92 | 7.82 | qfq | 21,139,900 | 167,731,891 | -1.12% |
| 2025-08-04 | 8.00 | 8.05 | 7.77 | 8.01 | 7.91 | qfq | 30,781,414 | 243,588,974 | 0.50% |
| 2025-08-01 | 7.78 | 8.06 | 7.78 | 7.97 | 7.87 | qfq | 37,870,561 | 302,170,314 | 2.05% |
| 2025-07-31 | 7.80 | 7.91 | 7.77 | 7.81 | 7.71 | qfq | 22,044,012 | 172,934,302 | -0.51% |
| 2025-07-30 | 7.78 | 7.94 | 7.75 | 7.85 | 7.75 | qfq | 28,107,619 | 221,173,231 | 0.38% |
| 2025-07-29 | 7.75 | 7.86 | 7.65 | 7.82 | 7.72 | qfq | 23,336,240 | 181,500,920 | 1.30% |
| 2025-07-28 | 7.70 | 7.81 | 7.69 | 7.72 | 7.62 | qfq | 16,097,700 | 124,512,615 | 0.92% |
| 2025-07-25 | 7.79 | 7.84 | 7.65 | 7.65 | 7.55 | qfq | 23,925,663 | 185,195,970 | -1.16% |
| 2025-07-24 | 7.77 | 7.92 | 7.63 | 7.74 | 7.64 | qfq | 42,140,832 | 326,377,032 | 2.93% |
| 2025-07-23 | 7.58 | 7.61 | 7.51 | 7.52 | 7.42 | qfq | 13,912,900 | 105,178,461 | -0.92% |
| 2025-07-22 | 7.60 | 7.62 | 7.53 | 7.59 | 7.49 | qfq | 11,883,188 | 90,008,410 | 0.00% |
| 2025-07-21 | 7.53 | 7.62 | 7.50 | 7.59 | 7.49 | qfq | 12,541,037 | 94,906,434 | 0.53% |
| 2025-07-18 | 7.52 | 7.56 | 7.43 | 7.55 | 7.45 | qfq | 13,394,687 | 100,262,279 | 0.40% |
| 2025-07-17 | 7.52 | 7.59 | 7.50 | 7.52 | 7.42 | qfq | 11,600,702 | 87,414,063 | 0.00% |
| 2025-07-16 | 7.37 | 7.52 | 7.35 | 7.52 | 7.42 | qfq | 17,045,100 | 127,122,956 | 2.17% |
| 2025-07-15 | 7.48 | 7.50 | 7.31 | 7.36 | 7.27 | qfq | 12,156,700 | 89,643,268 | -1.60% |
| 2025-07-14 | 7.45 | 7.50 | 7.42 | 7.48 | 7.38 | qfq | 9,470,200 | 70,730,222 | 0.54% |
| 2025-07-11 | 7.39 | 7.48 | 7.35 | 7.44 | 7.34 | qfq | 13,541,174 | 100,500,179 | 0.68% |
| 2025-07-10 | 7.31 | 7.43 | 7.29 | 7.39 | 7.30 | qfq | 13,773,102 | 101,640,315 | 1.09% |
| 2025-07-09 | 7.34 | 7.35 | 7.28 | 7.31 | 7.22 | qfq | 8,581,000 | 62,828,784 | -0.41% |
| 2025-07-08 | 7.32 | 7.41 | 7.31 | 7.34 | 7.25 | qfq | 10,365,110 | 76,092,393 | 0.27% |
| 2025-07-07 | 7.39 | 7.42 | 7.30 | 7.32 | 7.23 | qfq | 11,018,200 | 80,900,201 | -0.68% |
| 2025-07-04 | 7.36 | 7.40 | 7.31 | 7.37 | 7.28 | qfq | 11,538,000 | 84,887,324 | 0.27% |
| 2025-07-03 | 7.26 | 7.36 | 7.24 | 7.35 | 7.26 | qfq | 14,645,400 | 107,235,584 | 1.24% |
| 2025-07-02 | 7.26 | 7.34 | 7.23 | 7.26 | 7.17 | qfq | 9,888,100 | 71,898,526 | -0.27% |
| 2025-07-01 | 7.19 | 7.29 | 7.17 | 7.28 | 7.19 | qfq | 13,021,999 | 94,281,195 | 1.25% |
| 2025-06-30 | 7.17 | 7.20 | 7.15 | 7.19 | 7.10 | qfq | 8,845,599 | 63,419,912 | 0.14% |
| 2025-06-27 | 7.16 | 7.20 | 7.14 | 7.18 | 7.09 | qfq | 8,092,477 | 58,088,651 | 0.42% |
| 2025-06-26 | 7.21 | 7.21 | 7.14 | 7.15 | 7.06 | qfq | 10,594,343 | 75,967,628 | -0.83% |
| 2025-06-25 | 7.22 | 7.22 | 7.13 | 7.21 | 7.12 | qfq | 12,357,697 | 88,639,464 | 0.14% |
| 2025-06-24 | 7.12 | 7.23 | 7.12 | 7.20 | 7.11 | qfq | 10,536,800 | 75,700,811 | 1.12% |
| 2025-06-23 | 7.08 | 7.15 | 7.03 | 7.12 | 7.03 | qfq | 8,652,700 | 61,384,222 | 0.14% |
| 2025-06-20 | 7.08 | 7.14 | 7.06 | 7.11 | 7.02 | qfq | 8,480,900 | 60,241,497 | 0.42% |
| 2025-06-19 | 7.24 | 7.26 | 7.06 | 7.08 | 6.99 | qfq | 13,588,600 | 96,982,179 | -2.21% |
| 2025-06-18 | 7.35 | 7.36 | 7.21 | 7.24 | 7.15 | qfq | 12,192,300 | 88,548,739 | -1.76% |
| 2025-06-17 | 7.43 | 7.57 | 7.34 | 7.37 | 7.28 | qfq | 19,611,651 | 145,683,103 | -0.67% |
| 2025-06-16 | 7.49 | 7.57 | 7.40 | 7.42 | 7.33 | qfq | 16,312,651 | 121,356,895 | -1.46% |
| 2025-06-13 | 7.65 | 7.73 | 7.50 | 7.53 | 7.43 | qfq | 23,669,670 | 179,220,312 | -1.70% |
| 2025-06-12 | 7.69 | 7.70 | 7.60 | 7.66 | 7.56 | qfq | 19,145,708 | 146,352,939 | -0.39% |
| 2025-06-11 | 7.75 | 7.83 | 7.67 | 7.69 | 7.59 | qfq | 17,641,600 | 136,409,242 | -1.03% |
| 2025-06-10 | 7.80 | 7.93 | 7.67 | 7.77 | 7.67 | qfq | 28,048,930 | 218,503,392 | -1.27% |
| 2025-06-09 | 7.84 | 8.19 | 7.75 | 7.87 | 7.77 | qfq | 37,263,786 | 296,342,402 | 2.74% |
| 2025-06-06 | 7.69 | 7.95 | 7.61 | 7.66 | 7.56 | qfq | 24,604,588 | 189,624,588 | -0.26% |
| 2025-06-05 | 7.89 | 8.08 | 7.59 | 7.68 | 7.50 | qfq | 34,601,030 | 268,272,801 | 0.39% |
| 2025-06-04 | 7.71 | 7.74 | 7.58 | 7.65 | 7.47 | qfq | 17,004,664 | 130,028,643 | -0.52% |
| 2025-06-03 | 7.51 | 7.77 | 7.47 | 7.69 | 7.51 | qfq | 25,920,717 | 198,569,421 | 2.40% |
| 2025-05-30 | 7.41 | 7.58 | 7.40 | 7.51 | 7.34 | qfq | 18,274,100 | 137,575,350 | 0.94% |
| 2025-05-29 | 7.33 | 7.46 | 7.26 | 7.44 | 7.27 | qfq | 12,698,588 | 93,907,144 | 1.36% |
| 2025-05-28 | 7.33 | 7.40 | 7.28 | 7.34 | 7.17 | qfq | 7,412,649 | 54,380,492 | -0.41% |
| 2025-05-27 | 7.27 | 7.41 | 7.25 | 7.37 | 7.20 | qfq | 11,044,700 | 81,191,863 | 0.96% |
| 2025-05-26 | 7.40 | 7.41 | 7.22 | 7.30 | 7.13 | qfq | 14,166,606 | 103,485,529 | -1.88% |
| 2025-05-23 | 7.36 | 7.58 | 7.36 | 7.44 | 7.27 | qfq | 18,458,413 | 138,467,680 | 0.81% |
| 2025-05-22 | 7.43 | 7.48 | 7.32 | 7.38 | 7.21 | qfq | 12,878,872 | 95,052,242 | -1.07% |
| 2025-05-21 | 7.42 | 7.57 | 7.42 | 7.46 | 7.29 | qfq | 16,989,695 | 127,342,630 | -0.40% |
| 2025-05-20 | 7.34 | 7.60 | 7.29 | 7.49 | 7.32 | qfq | 27,456,997 | 206,047,532 | 2.88% |
| 2025-05-19 | 7.37 | 7.39 | 7.23 | 7.28 | 7.11 | qfq | 18,121,820 | 132,037,409 | -1.62% |
| 2025-05-16 | 7.12 | 7.46 | 7.12 | 7.40 | 7.23 | qfq | 31,925,990 | 234,507,223 | 4.37% |
| 2025-05-15 | 7.07 | 7.12 | 7.03 | 7.09 | 6.93 | qfq | 7,447,146 | 52,800,334 | 0.28% |
| 2025-05-14 | 7.08 | 7.10 | 7.01 | 7.07 | 6.91 | qfq | 7,110,859 | 50,134,907 | -0.42% |
| 2025-05-13 | 7.10 | 7.13 | 7.07 | 7.10 | 6.94 | qfq | 8,411,000 | 59,724,435 | 0.42% |
| 2025-05-12 | 7.12 | 7.13 | 7.03 | 7.07 | 6.91 | qfq | 6,657,500 | 47,015,381 | -0.28% |
| 2025-05-09 | 7.09 | 7.11 | 7.06 | 7.09 | 6.93 | qfq | 6,270,902 | 44,452,546 | 0.14% |
| 2025-05-08 | 7.07 | 7.12 | 7.03 | 7.08 | 6.92 | qfq | 6,052,783 | 42,920,547 | 0.14% |
| 2025-05-07 | 7.09 | 7.14 | 7.04 | 7.07 | 6.91 | qfq | 7,800,900 | 55,279,166 | 0.28% |
| 2025-05-06 | 7.00 | 7.05 | 6.99 | 7.05 | 6.89 | qfq | 7,037,700 | 49,424,181 | 1.29% |
| 2025-04-30 | 6.90 | 7.03 | 6.90 | 6.96 | 6.80 | qfq | 6,095,000 | 42,616,865 | 0.72% |
| 2025-04-29 | 6.95 | 7.00 | 6.91 | 6.91 | 6.75 | qfq | 5,660,200 | 39,365,133 | -0.86% |
| 2025-04-28 | 7.03 | 7.05 | 6.96 | 6.97 | 6.81 | qfq | 5,862,706 | 40,965,834 | -0.99% |
| 2025-04-25 | 7.10 | 7.12 | 7.03 | 7.04 | 6.88 | qfq | 5,825,500 | 41,121,872 | -0.56% |
| 2025-04-24 | 7.05 | 7.12 | 7.03 | 7.08 | 6.92 | qfq | 6,297,607 | 44,609,881 | 0.43% |
| 2025-04-23 | 7.10 | 7.16 | 7.05 | 7.05 | 6.89 | qfq | 6,987,700 | 49,505,271 | -0.70% |
| 2025-04-22 | 7.01 | 7.12 | 6.98 | 7.10 | 6.94 | qfq | 7,990,600 | 56,499,180 | 1.14% |
| 2025-04-21 | 6.95 | 7.05 | 6.90 | 7.02 | 6.86 | qfq | 6,217,100 | 43,531,723 | 0.72% |
| 2025-04-18 | 6.98 | 7.06 | 6.94 | 6.97 | 6.81 | qfq | 5,045,950 | 35,201,493 | -0.14% |
| 2025-04-17 | 6.91 | 7.05 | 6.91 | 6.98 | 6.82 | qfq | 6,297,635 | 44,091,319 | 0.29% |
| 2025-04-16 | 7.06 | 7.06 | 6.88 | 6.96 | 6.80 | qfq | 8,565,500 | 59,615,577 | -1.56% |
| 2025-04-15 | 7.06 | 7.16 | 7.02 | 7.07 | 6.91 | qfq | 9,278,370 | 65,611,727 | 0.57% |
| 2025-04-14 | 6.97 | 7.05 | 6.94 | 7.03 | 6.87 | qfq | 9,025,170 | 63,193,447 | 1.59% |
| 2025-04-11 | 6.90 | 7.00 | 6.85 | 6.92 | 6.76 | qfq | 8,038,262 | 55,699,737 | -0.14% |
| 2025-04-10 | 6.90 | 6.99 | 6.85 | 6.93 | 6.77 | qfq | 12,293,355 | 85,313,182 | 1.46% |
| 2025-04-09 | 6.70 | 6.86 | 6.35 | 6.83 | 6.67 | qfq | 16,644,568 | 110,317,978 | 0.59% |
| 2025-04-08 | 6.71 | 6.92 | 6.69 | 6.79 | 6.63 | qfq | 16,602,346 | 112,536,606 | 1.19% |
| 2025-04-07 | 7.22 | 7.26 | 6.71 | 6.71 | 6.56 | qfq | 22,156,522 | 153,686,062 | -10.05% |
| 2025-04-03 | 7.35 | 7.49 | 7.32 | 7.46 | 7.29 | qfq | 10,938,257 | 81,371,736 | 0.95% |
| 2025-04-02 | 7.41 | 7.47 | 7.36 | 7.39 | 7.22 | qfq | 10,217,489 | 75,735,063 | -0.81% |
| 2025-04-01 | 7.25 | 7.52 | 7.25 | 7.45 | 7.28 | qfq | 19,912,085 | 148,217,651 | 3.04% |
| 2025-03-31 | 7.36 | 7.39 | 7.18 | 7.23 | 7.06 | qfq | 13,175,670 | 95,843,480 | -2.43% |
| 2025-03-28 | 7.50 | 7.57 | 7.41 | 7.41 | 7.24 | qfq | 11,744,029 | 87,850,813 | -1.20% |
| 2025-03-27 | 7.44 | 7.52 | 7.40 | 7.50 | 7.33 | qfq | 12,578,800 | 93,945,456 | 0.40% |
| 2025-03-26 | 7.31 | 7.47 | 7.31 | 7.47 | 7.30 | qfq | 14,956,200 | 110,851,607 | 1.77% |
| 2025-03-25 | 7.42 | 7.43 | 7.31 | 7.34 | 7.17 | qfq | 10,855,909 | 79,759,003 | -0.81% |
| 2025-03-24 | 7.31 | 7.53 | 7.30 | 7.40 | 7.23 | qfq | 18,668,104 | 138,164,528 | -0.13% |
| 2025-03-21 | 7.60 | 7.67 | 7.38 | 7.41 | 7.24 | qfq | 30,471,692 | 228,520,720 | 0.54% |
| 2025-03-20 | 7.37 | 7.42 | 7.34 | 7.37 | 7.20 | qfq | 9,721,320 | 71,657,605 | -0.27% |
| 2025-03-19 | 7.36 | 7.44 | 7.36 | 7.39 | 7.22 | qfq | 9,788,426 | 72,462,213 | 0.14% |
| 2025-03-18 | 7.37 | 7.40 | 7.33 | 7.38 | 7.21 | qfq | 7,589,500 | 55,955,680 | 0.00% |
| 2025-03-17 | 7.43 | 7.44 | 7.36 | 7.38 | 7.21 | qfq | 11,110,900 | 82,060,259 | -0.27% |
| 2025-03-14 | 7.29 | 7.41 | 7.29 | 7.40 | 7.23 | qfq | 17,007,721 | 125,183,732 | 1.51% |
| 2025-03-13 | 7.25 | 7.30 | 7.21 | 7.29 | 7.12 | qfq | 12,892,000 | 93,633,600 | 0.55% |
| 2025-03-12 | 7.23 | 7.29 | 7.22 | 7.25 | 7.08 | qfq | 8,266,000 | 59,981,978 | 0.00% |
| 2025-03-11 | 7.20 | 7.25 | 7.15 | 7.25 | 7.08 | qfq | 7,478,900 | 53,801,970 | -0.28% |
| 2025-03-10 | 7.24 | 7.32 | 7.21 | 7.27 | 7.10 | qfq | 9,771,500 | 70,931,833 | 1.11% |
| 2025-03-07 | 7.21 | 7.25 | 7.15 | 7.19 | 7.03 | qfq | 6,599,400 | 47,512,115 | -0.55% |
| 2025-03-06 | 7.17 | 7.23 | 7.12 | 7.23 | 7.06 | qfq | 9,537,738 | 68,540,678 | 1.12% |
| 2025-03-05 | 7.23 | 7.23 | 7.10 | 7.15 | 6.99 | qfq | 9,306,391 | 66,440,887 | -1.11% |
| 2025-03-04 | 7.20 | 7.24 | 7.16 | 7.23 | 7.06 | qfq | 6,213,459 | 44,740,463 | 0.28% |
| 2025-03-03 | 7.20 | 7.30 | 7.18 | 7.21 | 7.04 | qfq | 9,182,152 | 66,543,118 | 0.28% |
| 2025-02-28 | 7.28 | 7.35 | 7.16 | 7.19 | 7.03 | qfq | 11,762,465 | 85,253,012 | -1.51% |
| 2025-02-27 | 7.27 | 7.31 | 7.20 | 7.30 | 7.13 | qfq | 11,088,998 | 80,491,912 | 0.41% |
| 2025-02-26 | 7.25 | 7.27 | 7.19 | 7.27 | 7.10 | qfq | 10,427,893 | 75,471,129 | 0.69% |
| 2025-02-25 | 7.30 | 7.30 | 7.22 | 7.22 | 7.05 | qfq | 11,657,743 | 84,584,941 | -1.63% |
| 2025-02-24 | 7.36 | 7.39 | 7.29 | 7.34 | 7.17 | qfq | 11,191,759 | 82,092,670 | -0.68% |
| 2025-02-21 | 7.46 | 7.50 | 7.35 | 7.39 | 7.22 | qfq | 11,293,879 | 83,412,535 | -0.94% |
| 2025-02-20 | 7.39 | 7.55 | 7.38 | 7.46 | 7.29 | qfq | 10,912,000 | 81,659,392 | 1.08% |
| 2025-02-19 | 7.33 | 7.39 | 7.31 | 7.38 | 7.21 | qfq | 9,482,991 | 69,736,173 | 0.27% |
| 2025-02-18 | 7.57 | 7.57 | 7.33 | 7.36 | 7.19 | qfq | 13,971,129 | 103,956,811 | -2.77% |
| 2025-02-17 | 7.59 | 7.64 | 7.52 | 7.57 | 7.40 | qfq | 13,050,234 | 98,934,704 | 0.00% |
| 2025-02-14 | 7.51 | 7.66 | 7.49 | 7.57 | 7.40 | qfq | 14,231,723 | 108,064,146 | 0.80% |
| 2025-02-13 | 7.55 | 7.58 | 7.50 | 7.51 | 7.34 | qfq | 9,800,276 | 73,933,523 | -0.66% |
| 2025-02-12 | 7.56 | 7.60 | 7.50 | 7.56 | 7.39 | qfq | 10,171,243 | 76,770,544 | 0.00% |
| 2025-02-11 | 7.68 | 7.68 | 7.50 | 7.56 | 7.39 | qfq | 12,309,443 | 92,889,543 | -1.31% |
| 2025-02-10 | 7.55 | 7.68 | 7.52 | 7.66 | 7.48 | qfq | 17,015,349 | 129,671,307 | 2.00% |
| 2025-02-07 | 7.44 | 7.57 | 7.41 | 7.51 | 7.34 | qfq | 15,612,342 | 117,178,484 | 0.94% |
| 2025-02-06 | 7.41 | 7.44 | 7.31 | 7.44 | 7.27 | qfq | 10,951,000 | 80,895,857 | 0.40% |
| 2025-02-05 | 7.36 | 7.41 | 7.32 | 7.41 | 7.24 | qfq | 11,402,941 | 84,063,826 | 1.65% |
| 2025-01-27 | 7.29 | 7.38 | 7.26 | 7.29 | 7.12 | qfq | 8,272,799 | 60,569,254 | 0.14% |
| 2025-01-24 | 7.22 | 7.28 | 7.17 | 7.28 | 7.11 | qfq | 8,277,102 | 59,912,234 | 0.83% |
| 2025-01-23 | 7.26 | 7.35 | 7.22 | 7.22 | 7.05 | qfq | 8,645,510 | 63,030,919 | 0.14% |
| 2025-01-22 | 7.25 | 7.28 | 7.16 | 7.21 | 7.04 | qfq | 7,402,000 | 53,350,271 | -1.10% |
| 2025-01-21 | 7.37 | 7.42 | 7.22 | 7.29 | 7.12 | qfq | 9,007,599 | 65,582,722 | -1.09% |
| 2025-01-20 | 7.43 | 7.46 | 7.35 | 7.37 | 7.20 | qfq | 8,951,216 | 66,135,886 | 0.14% |
| 2025-01-17 | 7.30 | 7.38 | 7.24 | 7.36 | 7.19 | qfq | 9,684,418 | 70,939,676 | 0.82% |
| 2025-01-16 | 7.31 | 7.40 | 7.26 | 7.30 | 7.13 | qfq | 10,805,600 | 79,292,034 | 0.27% |
| 2025-01-15 | 7.45 | 7.45 | 7.25 | 7.28 | 7.11 | qfq | 10,937,100 | 79,837,109 | -1.36% |
| 2025-01-14 | 7.22 | 7.40 | 7.22 | 7.38 | 7.21 | qfq | 14,004,323 | 102,477,393 | 2.22% |
| 2025-01-13 | 7.10 | 7.26 | 7.08 | 7.22 | 7.05 | qfq | 10,300,474 | 73,905,810 | 0.28% |
| 2025-01-10 | 7.54 | 7.57 | 7.20 | 7.20 | 7.04 | qfq | 19,262,557 | 141,746,520 | -4.89% |
| 2025-01-09 | 7.59 | 7.66 | 7.45 | 7.57 | 7.40 | qfq | 16,677,400 | 126,091,137 | -1.43% |
| 2025-01-08 | 7.60 | 7.83 | 7.51 | 7.68 | 7.50 | qfq | 22,299,599 | 170,944,923 | -0.26% |
| 2025-01-07 | 8.01 | 8.02 | 7.52 | 7.70 | 7.52 | qfq | 42,865,675 | 330,686,920 | -5.98% |
| 2025-01-06 | 7.76 | 8.19 | 7.74 | 8.19 | 8.00 | qfq | 52,983,525 | 425,642,944 | 8.76% |
| 2025-01-03 | 7.47 | 7.82 | 7.36 | 7.53 | 7.36 | qfq | 24,306,461 | 184,768,246 | 0.94% |
| 2025-01-02 | 7.65 | 7.74 | 7.40 | 7.46 | 7.29 | qfq | 12,448,766 | 94,341,639 | -2.48% |
| 2024-12-31 | 7.93 | 7.95 | 7.65 | 7.65 | 7.47 | qfq | 13,412,300 | 104,209,898 | -2.92% |
| 2024-12-30 | 7.97 | 7.98 | 7.86 | 7.88 | 7.70 | qfq | 9,830,300 | 77,677,759 | -1.38% |
| 2024-12-27 | 7.89 | 8.05 | 7.81 | 7.99 | 7.81 | qfq | 12,591,560 | 100,293,389 | 1.78% |
| 2024-12-26 | 7.81 | 7.93 | 7.81 | 7.85 | 7.67 | qfq | 10,465,088 | 82,478,744 | -0.25% |
| 2024-12-25 | 8.10 | 8.12 | 7.81 | 7.87 | 7.69 | qfq | 16,582,802 | 131,264,718 | -2.60% |
| 2024-12-24 | 8.03 | 8.16 | 7.98 | 8.08 | 7.90 | qfq | 12,685,900 | 102,240,579 | 0.50% |
| 2024-12-23 | 8.11 | 8.24 | 7.98 | 8.04 | 7.86 | qfq | 20,676,059 | 167,578,930 | -1.11% |
| 2024-12-20 | 8.13 | 8.19 | 8.07 | 8.13 | 7.94 | qfq | 16,267,100 | 132,122,682 | 0.37% |
| 2024-12-19 | 8.03 | 8.13 | 7.98 | 8.10 | 7.91 | qfq | 13,626,400 | 109,754,977 | 0.25% |
| 2024-12-18 | 8.10 | 8.15 | 8.03 | 8.08 | 7.90 | qfq | 13,140,457 | 106,316,112 | -0.12% |
| 2024-12-17 | 8.35 | 8.38 | 8.08 | 8.09 | 7.90 | qfq | 21,484,360 | 176,092,026 | -4.03% |
| 2024-12-16 | 8.42 | 8.58 | 8.38 | 8.43 | 8.24 | qfq | 18,541,561 | 157,205,642 | 0.12% |
| 2024-12-13 | 8.60 | 8.66 | 8.40 | 8.42 | 8.23 | qfq | 23,990,623 | 204,133,662 | -2.66% |
| 2024-12-12 | 8.51 | 8.73 | 8.50 | 8.65 | 8.45 | qfq | 30,410,400 | 262,616,909 | 1.29% |
| 2024-12-11 | 8.34 | 8.58 | 8.32 | 8.54 | 8.34 | qfq | 24,403,627 | 207,409,916 | 1.79% |
| 2024-12-10 | 8.63 | 8.68 | 8.36 | 8.39 | 8.20 | qfq | 33,157,102 | 282,240,513 | -0.94% |
| 2024-12-09 | 8.60 | 8.71 | 8.44 | 8.47 | 8.28 | qfq | 24,981,100 | 213,501,372 | -1.17% |
| 2024-12-06 | 8.54 | 8.62 | 8.39 | 8.57 | 8.37 | qfq | 36,653,774 | 311,324,663 | -0.12% |
| 2024-12-05 | 8.52 | 8.61 | 8.49 | 8.58 | 8.38 | qfq | 26,822,600 | 229,357,649 | -0.23% |
| 2024-12-04 | 8.81 | 8.89 | 8.55 | 8.60 | 8.40 | qfq | 47,850,700 | 416,487,270 | -3.91% |
| 2024-12-03 | 9.06 | 9.11 | 8.81 | 8.95 | 8.75 | qfq | 60,041,657 | 536,426,703 | -2.08% |
| 2024-12-02 | 8.62 | 9.34 | 8.62 | 9.14 | 8.93 | qfq | 90,533,184 | 810,342,998 | 6.40% |
| 2024-11-29 | 8.70 | 8.92 | 8.52 | 8.59 | 8.39 | qfq | 61,352,255 | 528,561,542 | -1.83% |
| 2024-11-28 | 8.40 | 9.04 | 8.40 | 8.75 | 8.55 | qfq | 91,395,069 | 800,195,179 | 2.22% |
| 2024-11-27 | 8.07 | 8.82 | 8.07 | 8.56 | 8.36 | qfq | 92,453,727 | 787,615,506 | 4.14% |
| 2024-11-26 | 7.77 | 8.55 | 7.75 | 8.22 | 8.03 | qfq | 78,359,068 | 653,049,938 | 5.79% |
| 2024-11-25 | 7.75 | 7.87 | 7.66 | 7.77 | 7.59 | qfq | 12,746,700 | 98,813,251 | 0.52% |
| 2024-11-22 | 8.07 | 8.11 | 7.72 | 7.73 | 7.55 | qfq | 18,629,373 | 147,332,188 | -4.69% |
| 2024-11-21 | 7.99 | 8.11 | 7.97 | 8.11 | 7.92 | qfq | 19,935,399 | 160,679,612 | 0.87% |
| 2024-11-20 | 7.77 | 8.04 | 7.73 | 8.04 | 7.86 | qfq | 23,536,494 | 187,610,268 | 3.34% |
| 2024-11-19 | 7.67 | 7.80 | 7.67 | 7.78 | 7.60 | qfq | 14,057,406 | 108,761,699 | 1.57% |
| 2024-11-18 | 7.75 | 7.83 | 7.61 | 7.66 | 7.48 | qfq | 15,486,000 | 119,207,038 | -0.52% |
| 2024-11-15 | 7.83 | 7.90 | 7.68 | 7.70 | 7.52 | qfq | 14,745,400 | 115,079,169 | -1.91% |
| 2024-11-14 | 8.08 | 8.08 | 7.83 | 7.85 | 7.67 | qfq | 18,666,400 | 148,330,426 | -2.85% |
| 2024-11-13 | 8.20 | 8.26 | 7.98 | 8.08 | 7.90 | qfq | 25,663,635 | 207,882,118 | -1.82% |
| 2024-11-12 | 8.12 | 8.43 | 8.10 | 8.23 | 8.04 | qfq | 44,051,115 | 364,949,198 | 1.48% |
| 2024-11-11 | 8.06 | 8.13 | 7.96 | 8.11 | 7.92 | qfq | 22,202,303 | 179,027,553 | 0.62% |
| 2024-11-08 | 8.15 | 8.25 | 8.01 | 8.06 | 7.88 | qfq | 26,562,143 | 214,914,047 | 0.00% |
| 2024-11-07 | 7.84 | 8.06 | 7.80 | 8.06 | 7.88 | qfq | 27,231,300 | 217,577,577 | 2.54% |
| 2024-11-06 | 7.88 | 7.94 | 7.79 | 7.86 | 7.68 | qfq | 18,851,700 | 148,433,378 | -0.38% |
| 2024-11-05 | 7.74 | 7.91 | 7.71 | 7.89 | 7.71 | qfq | 21,382,600 | 167,358,820 | 1.41% |
| 2024-11-04 | 7.66 | 7.78 | 7.63 | 7.78 | 7.60 | qfq | 13,464,253 | 104,069,876 | 2.10% |
| 2024-11-01 | 7.69 | 7.75 | 7.56 | 7.62 | 7.45 | qfq | 17,772,500 | 135,988,564 | -1.68% |
| 2024-10-31 | 7.70 | 7.79 | 7.60 | 7.75 | 7.57 | qfq | 17,431,151 | 134,948,634 | 0.26% |
| 2024-10-30 | 7.81 | 7.85 | 7.65 | 7.73 | 7.55 | qfq | 19,418,100 | 150,241,079 | -1.40% |
| 2024-10-29 | 8.13 | 8.14 | 7.81 | 7.84 | 7.66 | qfq | 23,683,532 | 187,512,080 | -2.49% |
| 2024-10-28 | 7.85 | 8.07 | 7.82 | 8.04 | 7.86 | qfq | 30,602,176 | 244,537,568 | 2.29% |
| 2024-10-25 | 7.82 | 7.92 | 7.71 | 7.86 | 7.68 | qfq | 28,255,729 | 221,141,236 | -0.76% |
| 2024-10-24 | 7.80 | 7.98 | 7.70 | 7.92 | 7.74 | qfq | 42,252,382 | 331,485,011 | 2.59% |
| 2024-10-23 | 7.69 | 7.73 | 7.61 | 7.72 | 7.54 | qfq | 20,851,200 | 159,979,628 | 0.39% |
| 2024-10-22 | 7.52 | 7.78 | 7.52 | 7.69 | 7.51 | qfq | 23,258,685 | 178,196,779 | 2.26% |
| 2024-10-21 | 7.51 | 7.55 | 7.41 | 7.52 | 7.35 | qfq | 17,951,571 | 134,602,862 | 0.40% |
| 2024-10-18 | 7.30 | 7.60 | 7.29 | 7.49 | 7.32 | qfq | 19,226,630 | 143,209,887 | 2.60% |
| 2024-10-17 | 7.46 | 7.51 | 7.30 | 7.30 | 7.13 | qfq | 13,831,000 | 102,171,283 | -1.88% |
| 2024-10-16 | 7.31 | 7.57 | 7.30 | 7.44 | 7.27 | qfq | 13,833,785 | 103,126,953 | 0.54% |
| 2024-10-15 | 7.48 | 7.62 | 7.40 | 7.40 | 7.23 | qfq | 13,647,053 | 102,482,880 | -1.86% |
| 2024-10-14 | 7.38 | 7.55 | 7.25 | 7.54 | 7.37 | qfq | 15,791,853 | 117,252,850 | 2.17% |
| 2024-10-11 | 7.83 | 7.83 | 7.31 | 7.38 | 7.21 | qfq | 19,961,036 | 149,717,507 | -5.14% |
| 2024-10-10 | 7.72 | 8.13 | 7.72 | 7.78 | 7.60 | qfq | 28,604,422 | 226,130,849 | 1.83% |
| 2024-10-09 | 8.35 | 8.35 | 7.61 | 7.64 | 7.47 | qfq | 33,934,281 | 270,145,981 | -9.05% |
| 2024-10-08 | 8.80 | 8.80 | 8.03 | 8.40 | 8.21 | qfq | 45,843,563 | 385,718,981 | 5.00% |
| 2024-09-30 | 7.70 | 8.08 | 7.55 | 8.00 | 7.82 | qfq | 37,648,599 | 295,069,903 | 8.40% |
| 2024-09-27 | 7.28 | 7.53 | 7.25 | 7.38 | 7.21 | qfq | 22,452,987 | 165,413,227 | 2.64% |
| 2024-09-26 | 7.08 | 7.19 | 7.00 | 7.19 | 7.03 | qfq | 14,624,937 | 104,011,669 | 1.55% |
| 2024-09-25 | 6.94 | 7.18 | 6.94 | 7.08 | 6.92 | qfq | 16,879,887 | 119,554,709 | 2.61% |
| 2024-09-24 | 6.71 | 6.90 | 6.71 | 6.90 | 6.74 | qfq | 10,670,613 | 73,022,917 | 2.99% |
| 2024-09-23 | 6.67 | 6.74 | 6.62 | 6.70 | 6.55 | qfq | 5,201,400 | 34,870,120 | 0.90% |
| 2024-09-20 | 6.73 | 6.75 | 6.60 | 6.64 | 6.49 | qfq | 5,733,000 | 38,135,638 | -1.34% |
| 2024-09-19 | 6.55 | 6.77 | 6.52 | 6.73 | 6.58 | qfq | 7,068,018 | 47,145,933 | 3.22% |
| 2024-09-18 | 6.63 | 6.65 | 6.45 | 6.52 | 6.37 | qfq | 5,423,300 | 35,333,597 | -1.81% |
| 2024-09-13 | 6.76 | 6.78 | 6.63 | 6.64 | 6.49 | qfq | 5,077,400 | 33,954,425 | -1.78% |
| 2024-09-12 | 6.80 | 6.89 | 6.75 | 6.76 | 6.61 | qfq | 5,567,929 | 37,878,390 | -0.29% |
| 2024-09-11 | 6.78 | 6.83 | 6.73 | 6.78 | 6.62 | qfq | 5,088,538 | 34,464,879 | -0.88% |
| 2024-09-10 | 6.90 | 6.93 | 6.73 | 6.84 | 6.68 | qfq | 6,447,300 | 43,869,952 | -0.29% |
| 2024-09-09 | 6.79 | 6.95 | 6.76 | 6.86 | 6.70 | qfq | 7,279,600 | 50,115,754 | 0.59% |
| 2024-09-06 | 6.93 | 6.97 | 6.80 | 6.82 | 6.66 | qfq | 6,408,600 | 44,013,913 | -1.87% |
| 2024-09-05 | 6.93 | 6.99 | 6.90 | 6.95 | 6.79 | qfq | 7,166,100 | 49,751,267 | 0.29% |
| 2024-09-04 | 6.99 | 7.13 | 6.90 | 6.93 | 6.77 | qfq | 11,232,100 | 78,423,068 | 0.14% |
| 2024-09-03 | 6.74 | 7.03 | 6.74 | 6.92 | 6.76 | qfq | 12,038,482 | 83,447,517 | 2.06% |
| 2024-09-02 | 6.85 | 6.92 | 6.76 | 6.78 | 6.62 | qfq | 7,663,000 | 52,395,864 | -1.31% |
| 2024-08-30 | 6.81 | 6.97 | 6.76 | 6.87 | 6.71 | qfq | 9,647,000 | 66,615,745 | 0.59% |
| 2024-08-29 | 6.66 | 6.84 | 6.61 | 6.83 | 6.67 | qfq | 9,384,135 | 63,578,585 | 2.09% |
| 2024-08-28 | 6.53 | 6.80 | 6.50 | 6.69 | 6.54 | qfq | 12,227,344 | 81,881,638 | 2.29% |
| 2024-08-27 | 6.58 | 6.71 | 6.52 | 6.54 | 6.39 | qfq | 7,754,500 | 51,163,407 | -0.46% |
| 2024-08-26 | 6.55 | 6.62 | 6.49 | 6.57 | 6.42 | qfq | 4,675,180 | 30,719,330 | 0.31% |
| 2024-08-23 | 6.61 | 6.63 | 6.52 | 6.55 | 6.40 | qfq | 4,885,400 | 32,084,898 | -0.91% |
| 2024-08-22 | 6.68 | 6.73 | 6.60 | 6.61 | 6.46 | qfq | 5,548,227 | 36,886,113 | -0.75% |
| 2024-08-21 | 6.76 | 6.79 | 6.65 | 6.66 | 6.51 | qfq | 6,879,337 | 46,096,570 | -1.77% |
| 2024-08-20 | 6.86 | 6.88 | 6.72 | 6.78 | 6.62 | qfq | 9,310,635 | 63,229,461 | -1.45% |
| 2024-08-19 | 6.94 | 6.97 | 6.87 | 6.88 | 6.72 | qfq | 10,533,488 | 72,690,402 | -1.43% |
| 2024-08-16 | 6.95 | 7.02 | 6.85 | 6.98 | 6.82 | qfq | 12,637,236 | 87,876,240 | 0.29% |
| 2024-08-15 | 6.94 | 7.06 | 6.88 | 6.96 | 6.80 | qfq | 13,641,364 | 94,878,586 | 0.58% |
| 2024-08-14 | 7.03 | 7.09 | 6.87 | 6.92 | 6.76 | qfq | 19,089,300 | 132,439,362 | -2.95% |
| 2024-08-13 | 7.24 | 7.27 | 6.99 | 7.13 | 6.97 | qfq | 35,394,840 | 252,169,079 | -4.93% |
| 2024-08-12 | 6.95 | 7.61 | 6.94 | 7.50 | 7.33 | qfq | 49,291,511 | 361,649,455 | 7.91% |
| 2024-08-09 | 7.05 | 7.12 | 6.94 | 6.95 | 6.79 | qfq | 9,316,300 | 65,301,828 | -1.97% |
| 2024-08-08 | 7.01 | 7.14 | 6.98 | 7.09 | 6.93 | qfq | 12,504,200 | 88,767,266 | 1.14% |
| 2024-08-07 | 6.99 | 7.07 | 6.90 | 7.01 | 6.85 | qfq | 10,150,310 | 71,016,594 | -0.28% |
| 2024-08-06 | 6.89 | 7.04 | 6.85 | 7.03 | 6.87 | qfq | 12,895,800 | 89,824,624 | 3.08% |
| 2024-08-05 | 6.88 | 7.06 | 6.80 | 6.82 | 6.66 | qfq | 11,711,200 | 81,277,775 | -1.30% |
| 2024-08-02 | 6.78 | 7.03 | 6.76 | 6.91 | 6.75 | qfq | 14,066,022 | 97,831,469 | 1.62% |
| 2024-08-01 | 6.75 | 6.97 | 6.73 | 6.80 | 6.64 | qfq | 10,066,900 | 68,944,067 | 0.74% |
| 2024-07-31 | 6.53 | 6.76 | 6.50 | 6.75 | 6.60 | qfq | 10,669,370 | 71,438,072 | 3.37% |
| 2024-07-30 | 6.47 | 6.54 | 6.45 | 6.53 | 6.38 | qfq | 3,766,500 | 24,496,800 | 1.08% |
| 2024-07-29 | 6.54 | 6.57 | 6.44 | 6.46 | 6.31 | qfq | 3,690,500 | 23,905,481 | -1.07% |
| 2024-07-26 | 6.51 | 6.58 | 6.51 | 6.53 | 6.38 | qfq | 4,265,200 | 27,895,051 | 0.77% |
| 2024-07-25 | 6.42 | 6.50 | 6.35 | 6.48 | 6.33 | qfq | 5,118,502 | 32,961,971 | 0.93% |
| 2024-07-24 | 6.53 | 6.54 | 6.39 | 6.42 | 6.27 | qfq | 6,020,300 | 38,812,689 | -1.53% |
| 2024-07-23 | 6.72 | 6.72 | 6.52 | 6.52 | 6.37 | qfq | 5,670,754 | 37,466,057 | -2.69% |
| 2024-07-22 | 6.67 | 6.74 | 6.64 | 6.70 | 6.55 | qfq | 5,101,900 | 34,123,437 | 0.45% |
| 2024-07-19 | 6.66 | 6.73 | 6.63 | 6.67 | 6.52 | qfq | 4,839,000 | 32,338,373 | -0.15% |
| 2024-07-18 | 6.57 | 6.70 | 6.53 | 6.68 | 6.53 | qfq | 6,797,400 | 45,107,845 | 0.91% |
| 2024-07-17 | 6.56 | 6.63 | 6.52 | 6.62 | 6.47 | qfq | 4,717,700 | 31,081,225 | 1.07% |
| 2024-07-16 | 6.58 | 6.61 | 6.52 | 6.55 | 6.40 | qfq | 4,266,394 | 27,989,766 | -0.91% |
| 2024-07-15 | 6.72 | 6.73 | 6.59 | 6.61 | 6.46 | qfq | 5,376,400 | 35,631,618 | -1.78% |
| 2024-07-12 | 6.70 | 6.79 | 6.66 | 6.73 | 6.58 | qfq | 6,623,100 | 44,585,400 | 0.60% |
| 2024-07-11 | 6.58 | 6.70 | 6.56 | 6.69 | 6.54 | qfq | 8,512,019 | 56,643,906 | 3.24% |
| 2024-07-10 | 6.50 | 6.60 | 6.41 | 6.48 | 6.33 | qfq | 4,496,319 | 29,257,662 | -0.46% |
| 2024-07-09 | 6.51 | 6.59 | 6.31 | 6.51 | 6.36 | qfq | 8,268,392 | 53,410,975 | -0.15% |
| 2024-07-08 | 6.66 | 6.68 | 6.50 | 6.52 | 6.37 | qfq | 5,547,300 | 36,431,479 | -2.10% |
| 2024-07-05 | 6.44 | 6.69 | 6.37 | 6.66 | 6.51 | qfq | 7,934,100 | 52,098,960 | 3.58% |
| 2024-07-04 | 6.69 | 6.71 | 6.41 | 6.43 | 6.28 | qfq | 7,402,822 | 48,265,030 | -3.89% |
| 2024-07-03 | 6.77 | 6.82 | 6.68 | 6.69 | 6.54 | qfq | 4,721,900 | 31,833,489 | -1.47% |
| 2024-07-02 | 6.69 | 6.86 | 6.65 | 6.79 | 6.63 | qfq | 7,929,862 | 53,792,534 | 1.95% |
| 2024-07-01 | 6.56 | 6.68 | 6.50 | 6.66 | 6.51 | qfq | 6,004,900 | 39,596,871 | 1.52% |
| 2024-06-28 | 6.58 | 6.69 | 6.56 | 6.56 | 6.41 | qfq | 4,616,605 | 30,613,199 | -0.61% |
| 2024-06-27 | 6.70 | 6.73 | 6.60 | 6.60 | 6.45 | qfq | 4,849,200 | 32,269,569 | -2.08% |
| 2024-06-26 | 6.60 | 6.75 | 6.50 | 6.74 | 6.59 | qfq | 8,435,900 | 55,790,638 | 1.81% |
| 2024-06-25 | 6.64 | 6.71 | 6.58 | 6.62 | 6.47 | qfq | 5,379,902 | 35,735,853 | -0.15% |
| 2024-06-24 | 6.90 | 6.91 | 6.58 | 6.63 | 6.48 | qfq | 7,474,302 | 50,053,702 | -4.19% |
| 2024-06-21 | 6.90 | 7.04 | 6.84 | 6.92 | 6.76 | qfq | 4,724,500 | 32,777,740 | 0.00% |
| 2024-06-20 | 7.08 | 7.11 | 6.91 | 6.92 | 6.76 | qfq | 5,642,005 | 39,396,616 | -2.26% |
| 2024-06-19 | 7.13 | 7.17 | 7.08 | 7.08 | 6.92 | qfq | 4,018,400 | 28,562,736 | -0.98% |
| 2024-06-18 | 7.12 | 7.19 | 7.10 | 7.15 | 6.99 | qfq | 4,312,882 | 30,842,250 | 0.70% |
| 2024-06-17 | 7.02 | 7.16 | 7.02 | 7.10 | 6.94 | qfq | 4,225,156 | 30,082,933 | 0.00% |
| 2024-06-14 | 7.12 | 7.12 | 7.00 | 7.10 | 6.94 | qfq | 5,320,960 | 37,570,224 | -0.14% |
| 2024-06-13 | 7.28 | 7.29 | 7.10 | 7.11 | 6.95 | qfq | 5,902,600 | 42,290,539 | -1.93% |
| 2024-06-12 | 7.19 | 7.26 | 7.14 | 7.25 | 7.08 | qfq | 6,403,380 | 46,154,460 | 0.83% |
| 2024-06-11 | 7.15 | 7.20 | 7.04 | 7.19 | 6.94 | qfq | 4,767,097 | 34,033,515 | 0.70% |
| 2024-06-07 | 7.06 | 7.21 | 7.03 | 7.14 | 6.89 | qfq | 5,975,805 | 42,517,735 | 1.56% |
| 2024-06-06 | 7.24 | 7.28 | 6.98 | 7.03 | 6.78 | qfq | 9,415,000 | 66,780,193 | -3.17% |
| 2024-06-05 | 7.30 | 7.36 | 7.25 | 7.26 | 7.00 | qfq | 4,947,400 | 36,145,750 | -0.68% |
| 2024-06-04 | 7.23 | 7.31 | 7.14 | 7.31 | 7.05 | qfq | 5,220,200 | 37,789,323 | 1.11% |
| 2024-06-03 | 7.42 | 7.43 | 7.17 | 7.23 | 6.97 | qfq | 8,126,600 | 59,070,510 | -2.56% |
| 2024-05-31 | 7.32 | 7.44 | 7.31 | 7.42 | 7.16 | qfq | 7,501,377 | 55,536,770 | 1.37% |
| 2024-05-30 | 7.37 | 7.40 | 7.30 | 7.32 | 7.06 | qfq | 4,874,897 | 35,754,262 | -0.54% |
| 2024-05-29 | 7.32 | 7.40 | 7.32 | 7.36 | 7.10 | qfq | 3,695,600 | 27,192,379 | -0.14% |
| 2024-05-28 | 7.47 | 7.48 | 7.36 | 7.37 | 7.11 | qfq | 4,896,658 | 36,252,899 | -1.34% |
| 2024-05-27 | 7.36 | 7.48 | 7.31 | 7.47 | 7.21 | qfq | 7,373,700 | 54,554,368 | 1.08% |
| 2024-05-24 | 7.38 | 7.47 | 7.37 | 7.39 | 7.13 | qfq | 6,161,700 | 45,741,597 | -0.27% |
| 2024-05-23 | 7.51 | 7.55 | 7.38 | 7.41 | 7.15 | qfq | 9,404,400 | 69,903,313 | -1.98% |
| 2024-05-22 | 7.51 | 7.60 | 7.49 | 7.56 | 7.29 | qfq | 7,254,400 | 54,656,349 | 0.00% |
| 2024-05-21 | 7.68 | 7.70 | 7.51 | 7.56 | 7.29 | qfq | 10,850,692 | 82,132,434 | -2.33% |
| 2024-05-20 | 7.81 | 7.86 | 7.71 | 7.74 | 7.47 | qfq | 11,489,200 | 89,432,557 | 0.65% |
| 2024-05-17 | 7.67 | 7.74 | 7.58 | 7.69 | 7.42 | qfq | 8,967,700 | 68,609,731 | 0.00% |
| 2024-05-16 | 7.80 | 7.83 | 7.68 | 7.69 | 7.42 | qfq | 8,469,754 | 65,613,798 | -0.90% |
| 2024-05-15 | 7.90 | 7.91 | 7.76 | 7.76 | 7.49 | qfq | 10,607,858 | 82,731,388 | -1.77% |
| 2024-05-14 | 7.88 | 8.01 | 7.85 | 7.90 | 7.62 | qfq | 13,224,658 | 105,149,791 | 0.13% |
| 2024-05-13 | 7.95 | 8.09 | 7.87 | 7.89 | 7.61 | qfq | 13,797,517 | 110,084,469 | -1.00% |
| 2024-05-10 | 8.13 | 8.16 | 7.97 | 7.97 | 7.69 | qfq | 13,110,800 | 105,472,326 | -1.97% |
| 2024-05-09 | 8.05 | 8.14 | 7.94 | 8.13 | 7.84 | qfq | 14,658,908 | 118,446,171 | 1.12% |
| 2024-05-08 | 8.01 | 8.13 | 7.94 | 8.04 | 7.76 | qfq | 16,098,005 | 129,216,453 | 0.50% |
| 2024-05-07 | 7.98 | 8.04 | 7.89 | 8.00 | 7.72 | qfq | 12,197,100 | 97,297,712 | 0.25% |
| 2024-05-06 | 7.96 | 8.02 | 7.93 | 7.98 | 7.70 | qfq | 13,839,077 | 110,440,348 | 1.27% |
| 2024-04-30 | 7.84 | 7.93 | 7.80 | 7.88 | 7.60 | qfq | 11,045,800 | 86,942,866 | 0.13% |
| 2024-04-29 | 7.72 | 7.87 | 7.72 | 7.87 | 7.59 | qfq | 10,397,700 | 81,375,279 | 1.42% |
| 2024-04-26 | 7.68 | 7.77 | 7.64 | 7.76 | 7.49 | qfq | 9,837,583 | 75,997,881 | 0.65% |
| 2024-04-25 | 7.70 | 7.79 | 7.66 | 7.71 | 7.44 | qfq | 8,823,200 | 68,264,114 | 0.52% |
| 2024-04-24 | 7.62 | 7.67 | 7.56 | 7.67 | 7.40 | qfq | 6,327,425 | 48,215,775 | 0.52% |
| 2024-04-23 | 7.56 | 7.66 | 7.53 | 7.63 | 7.36 | qfq | 7,047,000 | 53,569,660 | 0.26% |
| 2024-04-22 | 7.50 | 7.64 | 7.46 | 7.61 | 7.34 | qfq | 9,460,441 | 71,737,248 | 1.33% |
| 2024-04-19 | 7.40 | 7.57 | 7.40 | 7.51 | 7.24 | qfq | 9,421,409 | 70,599,701 | 1.49% |
| 2024-04-18 | 7.50 | 7.53 | 7.39 | 7.40 | 7.14 | qfq | 8,700,699 | 64,927,948 | -1.33% |
| 2024-04-17 | 7.17 | 7.52 | 7.17 | 7.50 | 7.23 | qfq | 11,699,164 | 86,927,905 | 5.49% |
| 2024-04-16 | 7.41 | 7.55 | 7.10 | 7.11 | 6.86 | qfq | 12,874,531 | 93,089,469 | -4.56% |
| 2024-04-15 | 7.48 | 7.61 | 7.28 | 7.45 | 7.19 | qfq | 10,292,516 | 76,749,465 | -1.46% |
| 2024-04-12 | 7.68 | 7.77 | 7.53 | 7.56 | 7.29 | qfq | 9,012,191 | 68,618,289 | -1.95% |
| 2024-04-11 | 7.75 | 7.86 | 7.67 | 7.71 | 7.44 | qfq | 7,533,393 | 58,539,447 | -1.03% |
| 2024-04-10 | 7.86 | 8.03 | 7.73 | 7.79 | 7.51 | qfq | 13,629,441 | 107,377,879 | -1.27% |
| 2024-04-09 | 7.62 | 7.89 | 7.62 | 7.89 | 7.61 | qfq | 10,345,787 | 80,378,780 | 3.14% |
| 2024-04-08 | 7.86 | 7.87 | 7.64 | 7.65 | 7.38 | qfq | 10,245,700 | 79,110,838 | -2.92% |
| 2024-04-03 | 7.96 | 7.99 | 7.84 | 7.88 | 7.60 | qfq | 8,700,652 | 68,760,828 | -1.01% |
| 2024-04-02 | 8.10 | 8.11 | 7.90 | 7.96 | 7.68 | qfq | 10,896,977 | 86,937,980 | -1.61% |
| 2024-04-01 | 7.97 | 8.10 | 7.92 | 8.09 | 7.80 | qfq | 14,719,992 | 117,973,768 | 2.41% |
| 2024-03-29 | 7.86 | 7.94 | 7.78 | 7.90 | 7.62 | qfq | 10,635,118 | 83,695,413 | 0.00% |
| 2024-03-28 | 7.71 | 7.95 | 7.63 | 7.90 | 7.62 | qfq | 18,123,554 | 141,877,850 | 1.67% |
| 2024-03-27 | 7.89 | 8.08 | 7.75 | 7.77 | 7.49 | qfq | 19,232,555 | 152,588,735 | -2.14% |
| 2024-03-26 | 8.03 | 8.09 | 7.79 | 7.94 | 7.66 | qfq | 15,454,404 | 122,662,374 | -0.75% |
| 2024-03-25 | 8.18 | 8.24 | 7.98 | 8.00 | 7.72 | qfq | 15,203,717 | 123,865,510 | -2.20% |
| 2024-03-22 | 8.49 | 8.49 | 8.15 | 8.18 | 7.89 | qfq | 18,305,726 | 150,965,582 | -2.62% |
| 2024-03-21 | 8.46 | 8.57 | 8.39 | 8.40 | 8.10 | qfq | 20,558,005 | 173,653,317 | -1.18% |
| 2024-03-20 | 8.48 | 8.55 | 8.36 | 8.50 | 8.20 | qfq | 28,935,658 | 245,091,676 | -0.58% |
| 2024-03-19 | 8.48 | 8.72 | 8.31 | 8.55 | 8.25 | qfq | 69,407,041 | 590,896,076 | -0.70% |
| 2024-03-18 | 7.88 | 8.61 | 7.88 | 8.61 | 8.31 | qfq | 43,753,100 | 373,487,554 | 9.96% |
| 2024-03-15 | 7.75 | 7.87 | 7.70 | 7.83 | 7.55 | qfq | 8,826,100 | 68,893,787 | 0.51% |
| 2024-03-14 | 7.90 | 7.98 | 7.71 | 7.79 | 7.51 | qfq | 14,098,829 | 110,705,697 | 0.13% |
| 2024-03-13 | 7.80 | 7.81 | 7.68 | 7.78 | 7.50 | qfq | 13,682,300 | 105,942,689 | -0.51% |
| 2024-03-12 | 7.66 | 7.96 | 7.66 | 7.82 | 7.54 | qfq | 21,489,662 | 168,663,636 | 2.76% |
| 2024-03-11 | 7.51 | 7.61 | 7.50 | 7.61 | 7.34 | qfq | 9,955,172 | 75,372,589 | 1.60% |
| 2024-03-08 | 7.46 | 7.59 | 7.42 | 7.49 | 7.22 | qfq | 7,067,962 | 53,017,063 | 0.40% |
| 2024-03-07 | 7.59 | 7.64 | 7.46 | 7.46 | 7.20 | qfq | 8,788,629 | 66,230,626 | -1.71% |
| 2024-03-06 | 7.53 | 7.65 | 7.43 | 7.59 | 7.32 | qfq | 9,971,504 | 75,251,742 | 0.13% |
| 2024-03-05 | 7.71 | 7.75 | 7.53 | 7.58 | 7.31 | qfq | 12,392,300 | 94,332,634 | -2.70% |
| 2024-03-04 | 7.64 | 7.85 | 7.58 | 7.79 | 7.51 | qfq | 17,382,400 | 134,383,229 | 2.50% |
| 2024-03-01 | 7.56 | 7.64 | 7.52 | 7.60 | 7.33 | qfq | 9,698,767 | 73,589,523 | 0.26% |
| 2024-02-29 | 7.30 | 7.60 | 7.27 | 7.58 | 7.31 | qfq | 15,100,138 | 113,248,415 | 2.43% |
| 2024-02-28 | 7.70 | 8.02 | 7.38 | 7.40 | 7.14 | qfq | 23,685,300 | 183,487,439 | -3.90% |
| 2024-02-27 | 7.51 | 7.70 | 7.45 | 7.70 | 7.43 | qfq | 13,371,351 | 101,681,076 | 2.39% |
| 2024-02-26 | 7.47 | 7.60 | 7.42 | 7.52 | 7.25 | qfq | 12,565,202 | 94,437,453 | 0.53% |
| 2024-02-23 | 7.46 | 7.48 | 7.35 | 7.48 | 7.22 | qfq | 13,763,551 | 102,177,237 | 0.54% |
| 2024-02-22 | 7.24 | 7.46 | 7.23 | 7.44 | 7.18 | qfq | 13,515,688 | 99,635,845 | 1.78% |
| 2024-02-21 | 7.25 | 7.49 | 7.18 | 7.31 | 7.05 | qfq | 15,404,142 | 113,470,507 | -0.54% |
| 2024-02-20 | 7.21 | 7.42 | 7.10 | 7.35 | 7.09 | qfq | 14,747,207 | 108,021,581 | 2.08% |
| 2024-02-19 | 7.28 | 7.39 | 7.10 | 7.20 | 6.95 | qfq | 12,853,139 | 92,944,121 | -0.83% |
| 2024-02-08 | 7.00 | 7.45 | 6.97 | 7.26 | 7.00 | qfq | 18,576,792 | 135,487,203 | 5.22% |
| 2024-02-07 | 6.60 | 6.93 | 6.57 | 6.90 | 6.66 | qfq | 18,322,478 | 124,877,327 | 4.86% |
| 2024-02-06 | 6.07 | 6.68 | 5.95 | 6.58 | 6.35 | qfq | 17,639,104 | 112,079,696 | 8.22% |
| 2024-02-05 | 6.52 | 6.52 | 5.88 | 6.08 | 5.86 | qfq | 16,952,590 | 104,091,405 | -6.75% |
| 2024-02-02 | 6.82 | 6.99 | 6.24 | 6.52 | 6.29 | qfq | 14,671,832 | 97,095,696 | -4.12% |
| 2024-02-01 | 6.93 | 7.02 | 6.68 | 6.80 | 6.56 | qfq | 9,642,715 | 66,063,823 | -2.02% |
| 2024-01-31 | 7.38 | 7.38 | 6.93 | 6.94 | 6.69 | qfq | 11,604,959 | 82,533,941 | -5.96% |
| 2024-01-30 | 7.60 | 7.62 | 7.35 | 7.38 | 7.12 | qfq | 6,900,068 | 51,713,518 | -3.28% |
| 2024-01-29 | 7.75 | 7.83 | 7.62 | 7.63 | 7.36 | qfq | 6,791,902 | 52,318,452 | -1.55% |
| 2024-01-26 | 7.70 | 7.91 | 7.66 | 7.75 | 7.48 | qfq | 10,245,200 | 80,061,754 | -0.13% |
| 2024-01-25 | 7.51 | 7.77 | 7.47 | 7.76 | 7.49 | qfq | 12,270,341 | 94,051,972 | 3.33% |
| 2024-01-24 | 7.47 | 7.56 | 7.22 | 7.51 | 7.24 | qfq | 8,587,732 | 63,691,364 | 0.81% |
| 2024-01-23 | 7.38 | 7.49 | 7.28 | 7.45 | 7.19 | qfq | 8,308,155 | 61,383,100 | -0.40% |
| 2024-01-22 | 7.90 | 7.95 | 7.36 | 7.48 | 7.22 | qfq | 10,682,658 | 81,687,482 | -6.03% |
| 2024-01-19 | 8.08 | 8.11 | 7.96 | 7.96 | 7.68 | qfq | 4,848,900 | 38,917,228 | -1.61% |
| 2024-01-18 | 8.16 | 8.30 | 7.86 | 8.09 | 7.80 | qfq | 11,569,698 | 92,631,088 | -2.18% |
| 2024-01-17 | 8.37 | 8.50 | 8.27 | 8.27 | 7.98 | qfq | 5,786,531 | 48,535,519 | -1.66% |
| 2024-01-16 | 8.45 | 8.49 | 8.31 | 8.41 | 8.11 | qfq | 5,948,154 | 49,928,508 | -0.94% |
| 2024-01-15 | 8.41 | 8.55 | 8.39 | 8.49 | 8.19 | qfq | 5,350,910 | 45,369,791 | 0.35% |
| 2024-01-12 | 8.43 | 8.60 | 8.38 | 8.46 | 8.16 | qfq | 6,791,300 | 57,667,362 | 0.24% |
| 2024-01-11 | 8.33 | 8.45 | 8.33 | 8.44 | 8.14 | qfq | 5,408,344 | 45,428,528 | 1.32% |
| 2024-01-10 | 8.54 | 8.54 | 8.26 | 8.33 | 8.04 | qfq | 7,944,642 | 66,639,878 | -2.46% |
| 2024-01-09 | 8.56 | 8.63 | 8.50 | 8.54 | 8.24 | qfq | 5,114,800 | 43,804,065 | -0.23% |
| 2024-01-08 | 8.68 | 8.71 | 8.56 | 8.56 | 8.26 | qfq | 6,354,415 | 54,712,468 | -1.50% |
| 2024-01-05 | 8.85 | 8.88 | 8.68 | 8.69 | 8.38 | qfq | 8,776,848 | 76,986,010 | -1.81% |
| 2024-01-04 | 8.85 | 8.90 | 8.78 | 8.85 | 8.54 | qfq | 8,999,502 | 79,445,190 | -0.90% |
| 2024-01-03 | 8.82 | 9.13 | 8.81 | 8.93 | 8.61 | qfq | 15,679,174 | 140,969,273 | 1.02% |
| 2024-01-02 | 8.86 | 8.92 | 8.81 | 8.84 | 8.53 | qfq | 7,497,901 | 66,486,056 | -0.34% |
| 2023-12-29 | 8.77 | 8.88 | 8.76 | 8.87 | 8.56 | qfq | 8,075,708 | 71,382,941 | 0.80% |
| 2023-12-28 | 8.68 | 8.82 | 8.62 | 8.80 | 8.49 | qfq | 10,413,320 | 91,176,148 | 1.03% |
| 2023-12-27 | 8.75 | 8.77 | 8.61 | 8.71 | 8.40 | qfq | 6,036,900 | 52,334,561 | -0.23% |
| 2023-12-26 | 8.70 | 8.80 | 8.68 | 8.73 | 8.42 | qfq | 5,601,406 | 49,003,659 | 0.00% |
| 2023-12-25 | 8.68 | 8.74 | 8.64 | 8.73 | 8.42 | qfq | 4,355,200 | 37,912,837 | 0.23% |
| 2023-12-22 | 8.80 | 8.83 | 8.68 | 8.71 | 8.40 | qfq | 6,713,202 | 58,588,829 | -1.02% |
| 2023-12-21 | 8.68 | 8.81 | 8.56 | 8.80 | 8.49 | qfq | 9,127,274 | 79,235,932 | 1.38% |
| 2023-12-20 | 8.78 | 8.89 | 8.68 | 8.68 | 8.37 | qfq | 6,848,400 | 60,185,855 | -1.14% |
| 2023-12-19 | 8.87 | 8.88 | 8.71 | 8.78 | 8.47 | qfq | 7,966,367 | 69,786,727 | -0.90% |
| 2023-12-18 | 8.90 | 9.03 | 8.85 | 8.86 | 8.55 | qfq | 10,066,326 | 89,935,859 | -0.78% |
| 2023-12-15 | 9.10 | 9.13 | 8.91 | 8.93 | 8.61 | qfq | 14,124,006 | 126,754,014 | -1.87% |
| 2023-12-14 | 9.22 | 9.28 | 9.08 | 9.10 | 8.78 | qfq | 20,960,235 | 192,224,549 | -2.05% |
| 2023-12-13 | 9.02 | 9.40 | 9.02 | 9.29 | 8.96 | qfq | 38,033,569 | 352,795,002 | 3.34% |
| 2023-12-12 | 8.95 | 9.04 | 8.94 | 8.99 | 8.67 | qfq | 10,562,392 | 94,996,443 | 0.45% |
| 2023-12-11 | 8.85 | 8.95 | 8.76 | 8.95 | 8.63 | qfq | 9,962,400 | 88,493,425 | 0.67% |
| 2023-12-08 | 8.94 | 8.95 | 8.82 | 8.89 | 8.58 | qfq | 11,944,300 | 106,344,716 | -0.22% |
| 2023-12-07 | 9.04 | 9.04 | 8.88 | 8.91 | 8.59 | qfq | 12,901,900 | 115,165,850 | -1.33% |
| 2023-12-06 | 9.04 | 9.09 | 8.95 | 9.03 | 8.71 | qfq | 14,911,203 | 134,590,013 | -0.66% |
| 2023-12-05 | 9.20 | 9.29 | 9.07 | 9.09 | 8.77 | qfq | 19,081,252 | 174,867,409 | -1.73% |
| 2023-12-04 | 9.28 | 9.38 | 9.19 | 9.25 | 8.92 | qfq | 15,557,595 | 144,419,592 | -0.32% |
| 2023-12-01 | 9.31 | 9.44 | 9.26 | 9.28 | 8.95 | qfq | 15,696,400 | 146,316,091 | -0.75% |
| 2023-11-30 | 9.28 | 9.40 | 9.21 | 9.35 | 9.02 | qfq | 18,623,325 | 173,200,003 | 0.54% |
| 2023-11-29 | 9.50 | 9.50 | 9.29 | 9.30 | 8.97 | qfq | 21,072,301 | 197,579,050 | -2.82% |
| 2023-11-28 | 9.36 | 9.61 | 9.30 | 9.57 | 9.23 | qfq | 29,576,259 | 280,110,682 | 0.31% |
| 2023-11-27 | 9.98 | 10.04 | 9.52 | 9.54 | 9.20 | qfq | 51,614,047 | 500,523,864 | -2.05% |
| 2023-11-24 | 9.48 | 9.83 | 9.44 | 9.74 | 9.40 | qfq | 62,932,275 | 607,202,786 | 3.07% |
| 2023-11-23 | 9.25 | 9.45 | 9.24 | 9.45 | 9.12 | qfq | 33,373,679 | 313,195,162 | 2.61% |
| 2023-11-22 | 9.25 | 9.34 | 9.15 | 9.21 | 8.88 | qfq | 15,351,100 | 141,703,349 | -0.75% |
| 2023-11-21 | 9.24 | 9.35 | 9.19 | 9.28 | 8.95 | qfq | 19,537,138 | 181,283,483 | 0.32% |
| 2023-11-20 | 9.18 | 9.30 | 9.16 | 9.25 | 8.92 | qfq | 15,346,691 | 141,897,450 | 0.65% |
| 2023-11-17 | 9.06 | 9.24 | 9.03 | 9.19 | 8.86 | qfq | 14,996,179 | 137,151,064 | 1.43% |
| 2023-11-16 | 9.17 | 9.17 | 9.06 | 9.06 | 8.74 | qfq | 10,104,350 | 91,804,222 | -1.20% |
| 2023-11-15 | 9.22 | 9.22 | 9.12 | 9.17 | 8.85 | qfq | 9,973,794 | 91,422,886 | 0.11% |
| 2023-11-14 | 9.18 | 9.24 | 9.12 | 9.16 | 8.84 | qfq | 9,483,200 | 86,837,723 | 0.00% |
| 2023-11-13 | 9.12 | 9.20 | 9.08 | 9.16 | 8.84 | qfq | 8,923,202 | 81,450,299 | 0.44% |
| 2023-11-10 | 9.12 | 9.19 | 9.02 | 9.12 | 8.80 | qfq | 10,950,455 | 99,771,201 | -0.33% |
| 2023-11-09 | 9.34 | 9.43 | 9.12 | 9.15 | 8.83 | qfq | 18,545,429 | 171,280,049 | -2.14% |
| 2023-11-08 | 9.22 | 9.51 | 9.19 | 9.35 | 9.02 | qfq | 26,489,603 | 248,987,840 | 1.08% |
| 2023-11-07 | 9.23 | 9.32 | 9.18 | 9.25 | 8.92 | qfq | 14,128,239 | 130,724,378 | -0.11% |
| 2023-11-06 | 9.09 | 9.32 | 9.09 | 9.26 | 8.93 | qfq | 19,140,695 | 176,800,510 | 2.09% |
| 2023-11-03 | 9.00 | 9.11 | 9.00 | 9.07 | 8.75 | qfq | 10,574,145 | 95,785,038 | 0.44% |
| 2023-11-02 | 9.11 | 9.17 | 9.01 | 9.03 | 8.71 | qfq | 12,807,816 | 115,996,786 | -1.31% |
| 2023-11-01 | 9.18 | 9.23 | 9.05 | 9.15 | 8.83 | qfq | 19,638,939 | 179,326,100 | -1.08% |
| 2023-10-31 | 9.00 | 9.45 | 8.93 | 9.25 | 8.92 | qfq | 32,743,166 | 301,738,643 | 2.55% |
| 2023-10-30 | 9.03 | 9.11 | 8.97 | 9.02 | 8.70 | qfq | 18,539,000 | 167,358,753 | 1.01% |
| 2023-10-27 | 8.70 | 8.98 | 8.61 | 8.93 | 8.61 | qfq | 21,530,131 | 190,008,107 | 2.17% |
| 2023-10-26 | 8.73 | 8.76 | 8.63 | 8.74 | 8.43 | qfq | 11,327,643 | 98,541,701 | -0.79% |
| 2023-10-25 | 8.70 | 9.06 | 8.66 | 8.81 | 8.50 | qfq | 15,008,305 | 132,786,148 | 1.73% |
| 2023-10-24 | 8.51 | 8.74 | 8.50 | 8.66 | 8.35 | qfq | 11,694,146 | 100,878,545 | 1.52% |
| 2023-10-23 | 8.96 | 8.99 | 8.50 | 8.53 | 8.23 | qfq | 24,982,337 | 216,011,928 | -5.95% |
| 2023-10-20 | 8.98 | 9.13 | 8.81 | 9.07 | 8.75 | qfq | 17,906,372 | 161,093,309 | 0.78% |
| 2023-10-19 | 9.36 | 9.36 | 9.00 | 9.00 | 8.68 | qfq | 28,518,659 | 259,676,336 | -3.95% |
| 2023-10-18 | 9.61 | 9.66 | 9.35 | 9.37 | 9.04 | qfq | 21,291,500 | 201,202,291 | -3.10% |
| 2023-10-17 | 9.86 | 9.89 | 9.56 | 9.67 | 9.33 | qfq | 24,914,600 | 240,525,038 | -1.93% |
| 2023-10-16 | 10.05 | 10.19 | 9.73 | 9.86 | 9.51 | qfq | 47,172,134 | 468,945,663 | -0.60% |
| 2023-10-13 | 9.65 | 9.99 | 9.58 | 9.92 | 9.57 | qfq | 50,635,708 | 500,606,729 | 2.48% |
| 2023-10-12 | 9.57 | 9.79 | 9.57 | 9.68 | 9.34 | qfq | 28,161,621 | 272,522,553 | 0.83% |
| 2023-10-11 | 9.26 | 9.83 | 9.26 | 9.60 | 9.26 | qfq | 42,683,395 | 410,812,652 | 3.78% |
| 2023-10-10 | 9.47 | 9.50 | 9.21 | 9.25 | 8.92 | qfq | 19,410,409 | 180,430,080 | -2.22% |
| 2023-10-09 | 9.52 | 9.57 | 9.32 | 9.46 | 9.13 | qfq | 15,989,048 | 150,729,294 | -1.15% |
| 2023-09-28 | 9.54 | 9.68 | 9.51 | 9.57 | 9.23 | qfq | 20,122,930 | 193,179,563 | 0.31% |
| 2023-09-27 | 9.37 | 9.65 | 9.37 | 9.54 | 9.20 | qfq | 23,719,313 | 225,881,882 | 1.81% |
| 2023-09-26 | 9.48 | 9.54 | 9.36 | 9.37 | 9.04 | qfq | 14,131,455 | 133,242,506 | -1.68% |
| 2023-09-25 | 9.33 | 9.59 | 9.31 | 9.53 | 9.19 | qfq | 22,591,295 | 214,636,224 | 1.71% |
| 2023-09-22 | 9.21 | 9.38 | 9.11 | 9.37 | 9.04 | qfq | 14,071,038 | 130,454,182 | 1.41% |
| 2023-09-21 | 9.32 | 9.40 | 9.18 | 9.24 | 8.91 | qfq | 15,335,500 | 142,282,104 | -1.39% |
| 2023-09-20 | 9.40 | 9.58 | 9.36 | 9.37 | 9.04 | qfq | 18,734,047 | 177,422,414 | -1.06% |
| 2023-09-19 | 9.53 | 9.75 | 9.43 | 9.47 | 9.13 | qfq | 24,507,735 | 234,721,629 | -0.73% |
| 2023-09-18 | 9.50 | 9.60 | 9.45 | 9.54 | 9.20 | qfq | 18,449,549 | 175,512,142 | -0.10% |
| 2023-09-15 | 9.33 | 9.61 | 9.32 | 9.55 | 9.21 | qfq | 32,676,368 | 311,049,997 | 1.81% |
| 2023-09-14 | 9.25 | 9.58 | 9.24 | 9.38 | 9.05 | qfq | 25,342,413 | 238,952,343 | 1.63% |
| 2023-09-13 | 9.41 | 9.41 | 9.18 | 9.23 | 8.90 | qfq | 18,799,789 | 174,282,648 | -2.33% |
| 2023-09-12 | 9.36 | 9.68 | 9.35 | 9.45 | 9.12 | qfq | 26,642,131 | 253,723,110 | 0.64% |
| 2023-09-11 | 9.29 | 9.47 | 9.27 | 9.39 | 9.06 | qfq | 17,570,989 | 165,306,920 | 1.08% |
| 2023-09-08 | 9.24 | 9.38 | 9.18 | 9.29 | 8.96 | qfq | 15,497,392 | 143,989,050 | 0.22% |
| 2023-09-07 | 9.38 | 9.42 | 9.26 | 9.27 | 8.94 | qfq | 14,791,292 | 137,955,907 | -1.59% |
| 2023-09-06 | 9.52 | 9.62 | 9.41 | 9.42 | 9.09 | qfq | 21,398,087 | 202,700,848 | -1.88% |
| 2023-09-05 | 9.67 | 9.84 | 9.56 | 9.60 | 9.26 | qfq | 24,646,958 | 238,362,311 | -0.93% |
| 2023-09-04 | 9.61 | 9.72 | 9.56 | 9.69 | 9.35 | qfq | 26,071,105 | 251,770,573 | 0.94% |
| 2023-09-01 | 9.65 | 9.78 | 9.53 | 9.60 | 9.26 | qfq | 40,414,441 | 388,567,467 | -2.93% |
| 2023-08-31 | 9.26 | 10.19 | 9.16 | 9.89 | 9.54 | qfq | 75,473,989 | 737,608,651 | 6.00% |
| 2023-08-30 | 9.34 | 9.45 | 9.25 | 9.33 | 9.00 | qfq | 20,728,656 | 193,549,172 | -0.74% |
| 2023-08-29 | 9.25 | 9.40 | 9.17 | 9.40 | 9.07 | qfq | 22,923,185 | 213,879,850 | 1.40% |
| 2023-08-28 | 9.50 | 9.54 | 9.18 | 9.27 | 8.94 | qfq | 32,999,234 | 309,305,739 | 2.77% |
| 2023-08-25 | 9.17 | 9.29 | 8.97 | 9.02 | 8.70 | qfq | 23,239,976 | 211,487,435 | -2.59% |
| 2023-08-24 | 9.26 | 9.39 | 9.11 | 9.26 | 8.93 | qfq | 29,345,598 | 270,709,900 | -2.53% |
| 2023-08-23 | 9.25 | 9.96 | 9.06 | 9.50 | 9.16 | qfq | 52,680,191 | 503,670,517 | 2.93% |
| 2023-08-22 | 9.38 | 9.45 | 9.05 | 9.23 | 8.90 | qfq | 26,725,020 | 245,866,947 | -1.81% |
| 2023-08-21 | 9.46 | 9.61 | 9.39 | 9.40 | 9.07 | qfq | 19,731,291 | 187,146,530 | -0.74% |
| 2023-08-18 | 9.82 | 9.87 | 9.47 | 9.47 | 9.13 | qfq | 31,732,326 | 305,046,608 | -3.66% |
| 2023-08-17 | 9.84 | 10.12 | 9.72 | 9.83 | 9.48 | qfq | 34,727,842 | 342,482,008 | -0.81% |
| 2023-08-16 | 10.09 | 10.27 | 9.91 | 9.91 | 9.56 | qfq | 39,368,566 | 395,326,797 | -2.84% |
| 2023-08-15 | 9.99 | 10.44 | 9.90 | 10.20 | 9.84 | qfq | 52,833,291 | 539,282,547 | 1.09% |
| 2023-08-14 | 10.20 | 10.41 | 9.91 | 10.09 | 9.73 | qfq | 55,357,610 | 557,270,957 | -2.98% |
| 2023-08-11 | 10.40 | 10.71 | 10.27 | 10.40 | 10.03 | qfq | 77,337,791 | 808,872,032 | 0.58% |
| 2023-08-10 | 10.37 | 10.60 | 10.18 | 10.34 | 9.97 | qfq | 79,267,840 | 822,105,550 | -1.15% |
| 2023-08-09 | 10.31 | 10.88 | 10.25 | 10.46 | 10.09 | qfq | 135,618,451 | 1,427,956,235 | 3.87% |
| 2023-08-08 | 9.21 | 10.07 | 9.06 | 10.07 | 9.71 | qfq | 64,973,990 | 631,202,310 | 10.05% |
| 2023-08-07 | 9.37 | 9.43 | 9.14 | 9.15 | 8.83 | qfq | 19,735,855 | 181,851,494 | -2.87% |
| 2023-08-04 | 9.34 | 9.56 | 9.33 | 9.42 | 9.09 | qfq | 36,174,317 | 341,604,440 | -1.05% |
| 2023-08-03 | 8.93 | 9.74 | 8.91 | 9.52 | 9.18 | qfq | 58,575,059 | 552,366,158 | 6.37% |
| 2023-08-02 | 9.07 | 9.08 | 8.92 | 8.95 | 8.63 | qfq | 10,324,620 | 92,683,598 | -1.21% |
| 2023-08-01 | 9.10 | 9.13 | 9.04 | 9.06 | 8.74 | qfq | 7,618,260 | 69,148,364 | -0.88% |
| 2023-07-31 | 9.16 | 9.23 | 9.10 | 9.14 | 8.82 | qfq | 11,165,385 | 102,175,857 | -0.11% |
| 2023-07-28 | 9.03 | 9.15 | 9.00 | 9.15 | 8.83 | qfq | 9,949,398 | 90,591,669 | 0.99% |
| 2023-07-27 | 9.13 | 9.14 | 9.03 | 9.06 | 8.74 | qfq | 8,369,027 | 75,984,386 | -0.77% |
| 2023-07-26 | 9.13 | 9.19 | 9.07 | 9.13 | 8.81 | qfq | 8,864,463 | 80,936,672 | 0.00% |
| 2023-07-25 | 9.10 | 9.15 | 9.06 | 9.13 | 8.81 | qfq | 11,581,720 | 105,506,362 | 0.33% |
| 2023-07-24 | 9.08 | 9.25 | 9.01 | 9.10 | 8.78 | qfq | 13,964,300 | 127,474,322 | 0.11% |
| 2023-07-21 | 8.99 | 9.15 | 8.94 | 9.09 | 8.77 | qfq | 17,912,400 | 162,219,399 | 1.11% |
| 2023-07-20 | 8.87 | 9.04 | 8.87 | 8.99 | 8.67 | qfq | 13,349,079 | 119,840,490 | 1.47% |
| 2023-07-19 | 8.85 | 8.90 | 8.83 | 8.86 | 8.55 | qfq | 3,578,200 | 31,706,115 | -0.11% |
| 2023-07-18 | 8.95 | 8.96 | 8.85 | 8.87 | 8.56 | qfq | 5,412,275 | 48,054,221 | -0.78% |