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
百川股份002455.SZ
最近收盘价6.132026-07-17
最近交易日2026-07-17
成交量（股）35,033,331
成交额（元）219,908,551
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-04-22 | 2025-04-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.40 | 6.52 | 6.07 | 6.13 | 6.13 | qfq | 35,033,331 | 219,908,551 | -4.07% |
| 2026-07-16 | 6.41 | 6.60 | 6.31 | 6.39 | 6.39 | qfq | 34,012,591 | 219,844,107 | -1.54% |
| 2026-07-15 | 6.52 | 6.61 | 6.27 | 6.49 | 6.49 | qfq | 32,412,971 | 209,865,188 | 1.09% |
| 2026-07-14 | 6.25 | 6.45 | 6.12 | 6.42 | 6.42 | qfq | 29,737,992 | 187,503,441 | 3.05% |
| 2026-07-13 | 6.64 | 6.69 | 6.20 | 6.23 | 6.23 | qfq | 34,586,867 | 219,790,109 | -7.15% |
| 2026-07-10 | 6.54 | 6.87 | 6.43 | 6.71 | 6.71 | qfq | 34,821,822 | 232,953,740 | 2.44% |
| 2026-07-09 | 6.66 | 6.78 | 6.33 | 6.55 | 6.55 | qfq | 36,117,438 | 236,283,199 | -1.80% |
| 2026-07-08 | 7.10 | 7.11 | 6.66 | 6.67 | 6.67 | qfq | 35,465,558 | 239,902,599 | -5.52% |
| 2026-07-07 | 7.39 | 7.55 | 7.05 | 7.06 | 7.06 | qfq | 31,189,416 | 225,426,121 | -4.72% |
| 2026-07-06 | 7.55 | 7.82 | 7.40 | 7.41 | 7.41 | qfq | 35,762,116 | 270,478,779 | -1.98% |
| 2026-07-03 | 7.84 | 7.84 | 7.53 | 7.56 | 7.56 | qfq | 40,674,994 | 310,695,913 | -1.69% |
| 2026-07-02 | 8.00 | 8.03 | 7.66 | 7.69 | 7.69 | qfq | 63,614,102 | 499,882,199 | -2.90% |
| 2026-07-01 | 7.20 | 7.92 | 7.12 | 7.92 | 7.92 | qfq | 42,989,110 | 325,396,418 | 10.00% |
| 2026-06-30 | 7.07 | 7.26 | 6.99 | 7.20 | 7.20 | qfq | 36,652,538 | 262,375,235 | 1.41% |
| 2026-06-29 | 7.47 | 7.50 | 7.06 | 7.10 | 7.10 | qfq | 41,880,388 | 300,079,578 | -3.40% |
| 2026-06-26 | 7.69 | 7.70 | 7.35 | 7.35 | 7.35 | qfq | 41,824,403 | 312,801,216 | -4.42% |
| 2026-06-25 | 7.88 | 7.99 | 7.65 | 7.69 | 7.69 | qfq | 41,117,897 | 319,093,586 | -4.35% |
| 2026-06-24 | 8.28 | 8.38 | 7.96 | 8.04 | 8.04 | qfq | 43,020,365 | 347,876,742 | -2.31% |
| 2026-06-23 | 8.24 | 8.49 | 8.16 | 8.23 | 8.23 | qfq | 60,995,731 | 507,513,601 | 0.61% |
| 2026-06-22 | 7.93 | 8.31 | 7.78 | 8.18 | 8.18 | qfq | 65,177,739 | 522,300,577 | 5.82% |
| 2026-06-18 | 7.94 | 7.97 | 7.68 | 7.73 | 7.73 | qfq | 37,431,315 | 291,600,625 | -3.86% |
| 2026-06-17 | 8.32 | 8.35 | 7.98 | 8.04 | 8.04 | qfq | 43,604,281 | 353,711,308 | -4.06% |
| 2026-06-16 | 8.12 | 8.50 | 8.05 | 8.38 | 8.38 | qfq | 45,619,160 | 379,831,298 | 2.57% |
| 2026-06-15 | 8.13 | 8.27 | 8.08 | 8.17 | 8.17 | qfq | 33,659,599 | 274,671,363 | 0.99% |
| 2026-06-12 | 8.16 | 8.29 | 7.86 | 8.09 | 8.09 | qfq | 55,413,868 | 449,788,132 | 0.37% |
| 2026-06-11 | 8.11 | 8.35 | 7.95 | 8.06 | 8.06 | qfq | 66,508,010 | 540,336,742 | -0.86% |
| 2026-06-10 | 7.82 | 8.47 | 7.76 | 8.13 | 8.13 | qfq | 68,608,222 | 557,080,671 | 2.65% |
| 2026-06-09 | 7.89 | 7.97 | 7.65 | 7.92 | 7.92 | qfq | 23,130,076 | 180,686,499 | 0.64% |
| 2026-06-08 | 8.03 | 8.29 | 7.74 | 7.87 | 7.87 | qfq | 29,909,384 | 238,943,236 | -4.26% |
| 2026-06-05 | 8.33 | 8.41 | 8.05 | 8.22 | 8.22 | qfq | 26,066,976 | 215,201,436 | -1.20% |
| 2026-06-04 | 8.41 | 8.49 | 8.24 | 8.32 | 8.32 | qfq | 20,816,104 | 173,393,869 | -2.00% |
| 2026-06-03 | 8.56 | 8.62 | 8.42 | 8.49 | 8.49 | qfq | 20,720,022 | 176,713,317 | -0.93% |
| 2026-06-02 | 8.75 | 8.78 | 8.39 | 8.57 | 8.57 | qfq | 25,917,063 | 221,636,656 | -2.28% |
| 2026-06-01 | 8.62 | 8.85 | 8.56 | 8.77 | 8.77 | qfq | 27,705,340 | 242,813,074 | 1.62% |
| 2026-05-29 | 8.91 | 8.99 | 8.56 | 8.63 | 8.63 | qfq | 31,533,518 | 274,893,865 | -3.03% |
| 2026-05-28 | 8.84 | 9.07 | 8.79 | 8.90 | 8.90 | qfq | 30,624,076 | 272,823,194 | 0.79% |
| 2026-05-27 | 9.12 | 9.18 | 8.78 | 8.83 | 8.83 | qfq | 32,641,529 | 291,240,460 | -3.18% |
| 2026-05-26 | 9.17 | 9.25 | 8.92 | 9.12 | 9.12 | qfq | 37,464,867 | 339,732,601 | -1.41% |
| 2026-05-25 | 9.61 | 9.70 | 9.19 | 9.25 | 9.25 | qfq | 49,867,374 | 467,204,501 | -4.74% |
| 2026-05-22 | 9.61 | 9.72 | 9.39 | 9.71 | 9.71 | qfq | 41,572,680 | 400,116,244 | 1.04% |
| 2026-05-21 | 9.68 | 10.17 | 9.58 | 9.61 | 9.61 | qfq | 71,955,073 | 711,287,308 | -0.52% |
| 2026-05-20 | 9.56 | 9.82 | 9.39 | 9.66 | 9.66 | qfq | 46,066,233 | 443,752,088 | 0.42% |
| 2026-05-19 | 9.92 | 9.95 | 9.52 | 9.62 | 9.62 | qfq | 39,006,899 | 376,122,733 | -2.73% |
| 2026-05-18 | 9.97 | 10.08 | 9.83 | 9.89 | 9.89 | qfq | 38,004,447 | 376,786,816 | -1.10% |
| 2026-05-15 | 10.07 | 10.32 | 9.92 | 10.00 | 10.00 | qfq | 54,837,369 | 554,866,122 | -1.19% |
| 2026-05-14 | 10.08 | 10.43 | 10.03 | 10.12 | 10.12 | qfq | 62,253,977 | 635,885,503 | 0.10% |
| 2026-05-13 | 9.91 | 10.22 | 9.84 | 10.11 | 10.11 | qfq | 39,118,849 | 394,771,852 | 1.20% |
| 2026-05-12 | 10.28 | 10.28 | 9.87 | 9.99 | 9.99 | qfq | 52,719,780 | 528,369,043 | -2.82% |
| 2026-05-11 | 10.46 | 10.64 | 10.25 | 10.28 | 10.28 | qfq | 52,614,825 | 546,716,812 | -0.87% |
| 2026-05-08 | 10.48 | 10.60 | 10.31 | 10.37 | 10.37 | qfq | 44,653,625 | 464,518,299 | -1.80% |
| 2026-05-07 | 10.57 | 10.60 | 10.33 | 10.56 | 10.56 | qfq | 56,107,378 | 587,236,134 | -0.19% |
| 2026-05-06 | 10.46 | 10.64 | 10.43 | 10.58 | 10.58 | qfq | 56,169,502 | 591,717,152 | 2.12% |
| 2026-04-30 | 10.88 | 10.90 | 10.31 | 10.36 | 10.36 | qfq | 73,889,562 | 774,532,636 | -3.90% |
| 2026-04-29 | 10.41 | 10.95 | 10.20 | 10.78 | 10.78 | qfq | 92,064,252 | 979,440,594 | -2.53% |
| 2026-04-28 | 10.77 | 11.19 | 10.62 | 11.06 | 11.06 | qfq | 87,474,703 | 952,264,482 | 1.65% |
| 2026-04-27 | 11.01 | 11.13 | 10.81 | 10.88 | 10.88 | qfq | 68,277,741 | 749,069,829 | -1.63% |
| 2026-04-24 | 10.78 | 11.29 | 10.60 | 11.06 | 11.06 | qfq | 117,413,045 | 1,288,643,394 | -1.16% |
| 2026-04-23 | 12.27 | 12.27 | 11.15 | 11.19 | 11.19 | qfq | 219,692,549 | 2,578,210,596 | 0.36% |
| 2026-04-22 | 11.18 | 11.29 | 11.00 | 11.15 | 11.15 | qfq | 37,302,930 | 415,360,150 | -0.09% |
| 2026-04-21 | 11.44 | 11.47 | 10.95 | 11.16 | 11.16 | qfq | 54,602,983 | 606,553,907 | -2.62% |
| 2026-04-20 | 11.41 | 11.49 | 11.27 | 11.46 | 11.46 | qfq | 44,595,212 | 508,648,079 | 0.44% |
| 2026-04-17 | 11.87 | 12.08 | 11.30 | 11.41 | 11.41 | qfq | 70,563,687 | 816,976,936 | -4.52% |
| 2026-04-16 | 11.62 | 12.05 | 11.41 | 11.95 | 11.95 | qfq | 73,092,466 | 862,558,743 | 2.40% |
| 2026-04-15 | 12.18 | 12.28 | 11.65 | 11.67 | 11.67 | qfq | 72,678,217 | 863,539,541 | -5.04% |
| 2026-04-14 | 12.39 | 12.45 | 12.01 | 12.29 | 12.29 | qfq | 64,313,385 | 780,793,931 | -0.24% |
| 2026-04-13 | 12.51 | 12.65 | 12.27 | 12.32 | 12.32 | qfq | 65,078,099 | 805,144,336 | -0.88% |
| 2026-04-10 | 13.00 | 13.17 | 12.25 | 12.43 | 12.43 | qfq | 126,066,698 | 1,589,563,693 | -4.60% |
| 2026-04-09 | 13.90 | 13.93 | 12.97 | 13.03 | 13.03 | qfq | 88,218,305 | 1,165,495,323 | -2.76% |
| 2026-04-08 | 13.00 | 13.46 | 12.80 | 13.40 | 13.40 | qfq | 106,682,677 | 1,401,287,572 | -0.45% |
| 2026-04-07 | 12.96 | 14.11 | 12.78 | 13.46 | 13.46 | qfq | 124,978,648 | 1,680,307,279 | 4.91% |
| 2026-04-03 | 13.26 | 13.40 | 12.74 | 12.83 | 12.83 | qfq | 69,034,615 | 891,960,417 | -3.46% |
| 2026-04-02 | 13.83 | 13.99 | 13.00 | 13.29 | 13.29 | qfq | 117,161,076 | 1,579,347,538 | -3.97% |
| 2026-04-01 | 14.30 | 14.65 | 13.80 | 13.84 | 13.84 | qfq | 139,662,508 | 1,976,785,351 | -4.55% |
| 2026-03-31 | 14.89 | 15.28 | 14.38 | 14.50 | 14.50 | qfq | 141,265,168 | 2,087,383,750 | -2.16% |
| 2026-03-30 | 14.91 | 15.19 | 13.92 | 14.82 | 14.82 | qfq | 217,522,459 | 3,173,616,783 | 2.85% |
| 2026-03-27 | 13.38 | 14.41 | 13.13 | 14.41 | 14.41 | qfq | 76,209,184 | 1,056,400,164 | 10.00% |
| 2026-03-26 | 12.30 | 13.28 | 12.20 | 13.10 | 13.10 | qfq | 176,409,393 | 2,269,879,867 | 5.05% |
| 2026-03-25 | 11.96 | 12.49 | 11.71 | 12.47 | 12.47 | qfq | 108,988,768 | 1,331,063,610 | 3.92% |
| 2026-03-24 | 11.99 | 12.07 | 11.26 | 12.00 | 12.00 | qfq | 88,247,274 | 1,029,796,472 | 1.69% |
| 2026-03-23 | 11.89 | 12.61 | 11.69 | 11.80 | 11.80 | qfq | 92,325,876 | 1,116,569,049 | -2.40% |
| 2026-03-20 | 12.81 | 13.17 | 12.05 | 12.09 | 12.09 | qfq | 116,734,497 | 1,459,766,901 | -8.69% |
| 2026-03-19 | 14.07 | 14.30 | 12.99 | 13.24 | 13.24 | qfq | 130,773,947 | 1,762,264,411 | -5.43% |
| 2026-03-18 | 14.37 | 14.57 | 13.24 | 14.00 | 14.00 | qfq | 140,538,597 | 1,943,079,681 | -2.10% |
| 2026-03-17 | 14.93 | 15.60 | 14.17 | 14.30 | 14.30 | qfq | 161,601,216 | 2,377,341,756 | -3.38% |
| 2026-03-16 | 16.22 | 16.69 | 14.10 | 14.80 | 14.80 | qfq | 195,587,699 | 2,969,762,073 | -3.27% |
| 2026-03-13 | 16.53 | 17.15 | 15.14 | 15.30 | 15.30 | qfq | 241,839,856 | 3,910,960,748 | -5.32% |
| 2026-03-12 | 16.20 | 16.20 | 15.42 | 16.16 | 16.16 | qfq | 123,677,005 | 1,992,195,581 | 9.71% |
| 2026-03-11 | 14.50 | 14.73 | 14.50 | 14.73 | 14.73 | qfq | 34,544,835 | 507,555,359 | 10.01% |
| 2026-03-10 | 12.75 | 13.47 | 12.57 | 13.39 | 13.39 | qfq | 86,864,773 | 1,142,401,647 | 2.84% |
| 2026-03-09 | 13.37 | 13.50 | 12.46 | 13.02 | 13.02 | qfq | 92,776,840 | 1,198,547,118 | 0.46% |
| 2026-03-06 | 12.20 | 13.30 | 12.17 | 12.96 | 12.96 | qfq | 102,136,306 | 1,319,631,116 | 4.94% |
| 2026-03-05 | 12.70 | 12.95 | 12.25 | 12.35 | 12.35 | qfq | 74,076,695 | 920,857,812 | -2.22% |
| 2026-03-04 | 11.55 | 13.00 | 11.55 | 12.63 | 12.63 | qfq | 127,192,431 | 1,593,891,800 | 1.28% |
| 2026-03-03 | 13.92 | 14.00 | 12.47 | 12.47 | 12.47 | qfq | 116,716,039 | 1,491,859,277 | -9.96% |
| 2026-03-02 | 14.10 | 14.40 | 13.11 | 13.85 | 13.85 | qfq | 142,418,367 | 1,962,900,973 | -3.55% |
| 2026-02-27 | 13.96 | 14.47 | 13.34 | 14.36 | 14.36 | qfq | 144,839,453 | 2,012,885,176 | 1.84% |
| 2026-02-26 | 14.05 | 14.57 | 13.32 | 14.10 | 14.10 | qfq | 161,948,701 | 2,251,253,140 | -1.54% |
| 2026-02-25 | 15.32 | 15.60 | 14.15 | 14.32 | 14.32 | qfq | 177,932,049 | 2,621,548,081 | -1.38% |
| 2026-02-24 | 14.99 | 15.24 | 13.43 | 14.52 | 14.52 | qfq | 146,593,949 | 2,116,344,121 | 4.84% |
| 2026-02-13 | 14.14 | 14.58 | 13.07 | 13.85 | 13.85 | qfq | 156,776,343 | 2,164,722,296 | -1.77% |
| 2026-02-12 | 14.01 | 15.15 | 13.61 | 14.10 | 14.10 | qfq | 221,306,087 | 3,160,087,517 | -4.92% |
| 2026-02-11 | 14.51 | 14.83 | 14.25 | 14.83 | 14.83 | qfq | 100,925,259 | 1,478,165,462 | 10.01% |
| 2026-02-10 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | qfq | 9,112,622 | 122,838,145 | 10.04% |
| 2026-02-09 | 12.25 | 12.25 | 12.01 | 12.25 | 12.25 | qfq | 27,350,544 | 334,926,919 | 9.96% |
| 2026-02-06 | 9.95 | 11.14 | 9.73 | 11.14 | 11.14 | qfq | 130,750,069 | 1,411,606,252 | 9.97% |
| 2026-02-05 | 10.78 | 10.88 | 9.85 | 10.13 | 10.13 | qfq | 146,616,326 | 1,502,488,877 | -6.03% |
| 2026-02-04 | 10.21 | 11.08 | 9.78 | 10.78 | 10.78 | qfq | 235,506,618 | 2,446,732,953 | 4.56% |
| 2026-02-03 | 9.78 | 10.31 | 9.41 | 10.31 | 10.31 | qfq | 162,909,923 | 1,613,223,775 | 10.03% |
| 2026-02-02 | 9.89 | 10.55 | 9.24 | 9.37 | 9.37 | qfq | 264,100,256 | 2,629,183,242 | -2.29% |
| 2026-01-30 | 9.26 | 9.59 | 9.02 | 9.59 | 9.59 | qfq | 118,237,685 | 1,119,076,263 | 9.98% |
| 2026-01-29 | 8.71 | 8.72 | 8.34 | 8.72 | 8.72 | qfq | 149,678,881 | 1,297,254,496 | 9.96% |
| 2026-01-28 | 7.51 | 7.93 | 7.50 | 7.93 | 7.93 | qfq | 63,067,143 | 497,953,045 | 9.99% |
| 2026-01-27 | 7.29 | 7.31 | 7.04 | 7.21 | 7.21 | qfq | 27,952,156 | 199,629,856 | -1.77% |
| 2026-01-26 | 7.47 | 7.48 | 7.27 | 7.34 | 7.34 | qfq | 24,250,699 | 178,573,055 | -1.08% |
| 2026-01-23 | 7.25 | 7.42 | 7.23 | 7.42 | 7.42 | qfq | 29,597,304 | 217,196,271 | 2.20% |
| 2026-01-22 | 7.16 | 7.28 | 7.13 | 7.26 | 7.26 | qfq | 27,160,158 | 196,066,053 | 1.40% |
| 2026-01-21 | 7.19 | 7.24 | 7.11 | 7.16 | 7.16 | qfq | 17,582,686 | 125,704,270 | -0.14% |
| 2026-01-20 | 7.14 | 7.25 | 7.09 | 7.17 | 7.17 | qfq | 22,193,088 | 158,632,533 | 0.28% |
| 2026-01-19 | 7.00 | 7.17 | 6.95 | 7.15 | 7.15 | qfq | 25,549,371 | 181,331,544 | 1.71% |
| 2026-01-16 | 7.08 | 7.10 | 6.99 | 7.03 | 7.03 | qfq | 17,223,752 | 121,198,649 | -0.28% |
| 2026-01-15 | 6.94 | 7.10 | 6.92 | 7.05 | 7.05 | qfq | 20,510,128 | 144,644,043 | 1.00% |
| 2026-01-14 | 7.02 | 7.09 | 6.94 | 6.98 | 6.98 | qfq | 31,529,171 | 221,740,001 | -0.99% |
| 2026-01-13 | 7.09 | 7.22 | 7.04 | 7.05 | 7.05 | qfq | 32,219,720 | 229,913,693 | -0.84% |
| 2026-01-12 | 7.10 | 7.13 | 7.02 | 7.11 | 7.11 | qfq | 32,961,182 | 233,127,540 | -0.28% |
| 2026-01-09 | 7.15 | 7.17 | 7.00 | 7.13 | 7.13 | qfq | 31,001,899 | 219,763,927 | -0.56% |
| 2026-01-08 | 7.25 | 7.28 | 7.15 | 7.17 | 7.17 | qfq | 22,473,743 | 161,544,222 | -1.65% |
| 2026-01-07 | 7.20 | 7.35 | 7.18 | 7.29 | 7.29 | qfq | 26,427,351 | 191,811,386 | 1.39% |
| 2026-01-06 | 7.14 | 7.22 | 7.10 | 7.19 | 7.19 | qfq | 20,169,617 | 144,742,319 | 0.84% |
| 2026-01-05 | 7.15 | 7.24 | 7.08 | 7.13 | 7.13 | qfq | 18,623,124 | 132,925,454 | -0.56% |
| 2025-12-31 | 7.26 | 7.29 | 7.15 | 7.17 | 7.17 | qfq | 23,945,772 | 172,930,056 | -1.51% |
| 2025-12-30 | 7.05 | 7.37 | 6.99 | 7.28 | 7.28 | qfq | 45,808,606 | 329,161,255 | 1.68% |
| 2025-12-29 | 6.98 | 7.32 | 6.83 | 7.16 | 7.16 | qfq | 42,474,041 | 300,221,327 | 2.73% |
| 2025-12-26 | 6.81 | 7.09 | 6.81 | 6.97 | 6.97 | qfq | 37,866,286 | 264,371,561 | 2.50% |
| 2025-12-25 | 6.79 | 6.82 | 6.74 | 6.80 | 6.80 | qfq | 13,433,652 | 91,116,439 | 0.00% |
| 2025-12-24 | 6.78 | 6.82 | 6.74 | 6.80 | 6.80 | qfq | 13,687,175 | 92,863,923 | 0.00% |
| 2025-12-23 | 6.80 | 6.92 | 6.73 | 6.80 | 6.80 | qfq | 16,306,600 | 111,009,373 | 0.00% |
| 2025-12-22 | 6.76 | 6.83 | 6.73 | 6.80 | 6.80 | qfq | 13,562,000 | 92,075,585 | 0.59% |
| 2025-12-19 | 6.65 | 6.76 | 6.64 | 6.76 | 6.76 | qfq | 12,601,159 | 84,661,511 | 1.65% |
| 2025-12-18 | 6.60 | 6.72 | 6.60 | 6.65 | 6.65 | qfq | 12,048,900 | 80,492,348 | -0.30% |
| 2025-12-17 | 6.60 | 6.67 | 6.51 | 6.67 | 6.67 | qfq | 13,400,614 | 88,266,657 | 1.06% |
| 2025-12-16 | 6.77 | 6.79 | 6.56 | 6.60 | 6.60 | qfq | 18,158,797 | 120,582,264 | -2.94% |
| 2025-12-15 | 6.72 | 6.85 | 6.70 | 6.80 | 6.80 | qfq | 13,405,847 | 90,965,641 | 0.59% |
| 2025-12-12 | 6.83 | 6.87 | 6.76 | 6.76 | 6.76 | qfq | 17,662,204 | 120,582,390 | -1.17% |
| 2025-12-11 | 6.94 | 6.95 | 6.82 | 6.84 | 6.84 | qfq | 17,360,103 | 119,339,922 | -0.58% |
| 2025-12-10 | 6.95 | 6.98 | 6.81 | 6.88 | 6.88 | qfq | 21,351,391 | 146,846,566 | -1.57% |
| 2025-12-09 | 7.13 | 7.13 | 6.97 | 6.99 | 6.99 | qfq | 22,790,000 | 160,136,002 | -1.83% |
| 2025-12-08 | 7.18 | 7.19 | 7.07 | 7.12 | 7.12 | qfq | 23,098,300 | 164,481,620 | -0.84% |
| 2025-12-05 | 7.13 | 7.19 | 7.02 | 7.18 | 7.18 | qfq | 24,788,819 | 176,613,859 | 0.14% |
| 2025-12-04 | 7.49 | 7.58 | 7.10 | 7.17 | 7.17 | qfq | 46,440,842 | 336,761,117 | -5.91% |
| 2025-12-03 | 7.92 | 7.96 | 7.59 | 7.62 | 7.62 | qfq | 36,493,504 | 280,855,722 | -3.79% |
| 2025-12-02 | 8.02 | 8.04 | 7.78 | 7.92 | 7.92 | qfq | 29,660,044 | 234,513,069 | -1.61% |
| 2025-12-01 | 8.11 | 8.17 | 7.95 | 8.05 | 8.05 | qfq | 43,245,966 | 347,581,342 | -0.62% |
| 2025-11-28 | 7.90 | 8.22 | 7.83 | 8.10 | 8.10 | qfq | 56,252,963 | 455,131,230 | 2.66% |
| 2025-11-27 | 7.88 | 8.08 | 7.77 | 7.89 | 7.89 | qfq | 42,690,614 | 336,993,952 | -0.50% |
| 2025-11-26 | 7.88 | 8.13 | 7.74 | 7.93 | 7.93 | qfq | 61,119,230 | 485,008,760 | -1.00% |
| 2025-11-25 | 7.95 | 8.17 | 7.88 | 8.01 | 8.01 | qfq | 70,309,009 | 562,636,857 | 1.65% |
| 2025-11-24 | 8.07 | 8.35 | 7.73 | 7.88 | 7.88 | qfq | 87,049,388 | 697,742,894 | -2.11% |
| 2025-11-21 | 8.68 | 8.68 | 7.86 | 8.05 | 8.05 | qfq | 128,505,837 | 1,043,462,296 | -6.61% |
| 2025-11-20 | 7.90 | 8.62 | 7.90 | 8.62 | 8.62 | qfq | 43,614,508 | 372,102,043 | 9.95% |
| 2025-11-19 | 7.76 | 8.10 | 7.75 | 7.84 | 7.84 | qfq | 28,393,929 | 223,612,322 | 0.90% |
| 2025-11-18 | 8.06 | 8.14 | 7.70 | 7.77 | 7.77 | qfq | 34,898,573 | 273,389,738 | -4.07% |
| 2025-11-17 | 7.91 | 8.18 | 7.81 | 8.10 | 8.10 | qfq | 40,394,897 | 323,669,930 | 1.63% |
| 2025-11-14 | 8.07 | 8.15 | 7.96 | 7.97 | 7.97 | qfq | 37,039,430 | 297,605,797 | -1.73% |
| 2025-11-13 | 7.80 | 8.28 | 7.79 | 8.11 | 8.11 | qfq | 56,993,111 | 461,077,329 | 3.84% |
| 2025-11-12 | 7.88 | 7.91 | 7.68 | 7.81 | 7.81 | qfq | 33,461,907 | 259,700,747 | -1.39% |
| 2025-11-11 | 7.74 | 8.05 | 7.68 | 7.92 | 7.92 | qfq | 50,548,857 | 399,199,129 | 2.33% |
| 2025-11-10 | 7.72 | 7.99 | 7.65 | 7.74 | 7.74 | qfq | 50,008,388 | 389,474,616 | 1.04% |
| 2025-11-07 | 7.28 | 7.81 | 7.26 | 7.66 | 7.66 | qfq | 55,454,820 | 419,429,668 | 5.36% |
| 2025-11-06 | 7.32 | 7.35 | 7.24 | 7.27 | 7.27 | qfq | 17,123,078 | 124,727,571 | -0.82% |
| 2025-11-05 | 7.15 | 7.39 | 7.06 | 7.33 | 7.33 | qfq | 30,983,287 | 226,037,392 | 1.95% |
| 2025-11-04 | 7.15 | 7.36 | 7.11 | 7.19 | 7.19 | qfq | 23,776,160 | 171,755,383 | 0.42% |
| 2025-11-03 | 7.11 | 7.17 | 7.06 | 7.16 | 7.16 | qfq | 19,202,938 | 136,815,628 | 0.56% |
| 2025-10-31 | 6.91 | 7.24 | 6.83 | 7.12 | 7.12 | qfq | 36,396,269 | 258,994,989 | 1.57% |
| 2025-10-30 | 7.08 | 7.11 | 7.00 | 7.01 | 7.01 | qfq | 14,679,713 | 103,436,383 | -1.41% |
| 2025-10-29 | 7.05 | 7.11 | 6.95 | 7.11 | 7.11 | qfq | 17,097,763 | 120,377,215 | 0.57% |
| 2025-10-28 | 7.18 | 7.20 | 7.03 | 7.07 | 7.07 | qfq | 28,281,500 | 200,949,754 | -2.62% |
| 2025-10-27 | 6.96 | 7.35 | 6.95 | 7.26 | 7.26 | qfq | 56,083,397 | 402,826,163 | 6.14% |
| 2025-10-24 | 6.89 | 6.93 | 6.81 | 6.84 | 6.84 | qfq | 13,615,978 | 93,431,424 | -0.44% |
| 2025-10-23 | 6.82 | 6.88 | 6.75 | 6.87 | 6.87 | qfq | 13,030,272 | 88,618,417 | 0.44% |
| 2025-10-22 | 6.88 | 6.90 | 6.80 | 6.84 | 6.84 | qfq | 12,590,061 | 86,129,521 | -0.87% |
| 2025-10-21 | 6.85 | 6.92 | 6.79 | 6.90 | 6.90 | qfq | 16,525,863 | 113,554,689 | 0.58% |
| 2025-10-20 | 6.89 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 21,537,842 | 146,936,632 | -0.15% |
| 2025-10-17 | 6.96 | 7.20 | 6.83 | 6.87 | 6.87 | qfq | 35,672,963 | 250,203,954 | -0.43% |
| 2025-10-16 | 7.14 | 7.14 | 6.88 | 6.90 | 6.90 | qfq | 30,540,808 | 212,732,719 | -3.36% |
| 2025-10-15 | 7.12 | 7.28 | 7.10 | 7.14 | 7.14 | qfq | 17,262,300 | 123,367,152 | 0.28% |
| 2025-10-14 | 7.35 | 7.48 | 7.09 | 7.12 | 7.12 | qfq | 27,726,019 | 200,405,427 | -3.13% |
| 2025-10-13 | 7.08 | 7.35 | 6.92 | 7.35 | 7.35 | qfq | 29,685,617 | 213,563,477 | 0.68% |
| 2025-10-10 | 7.34 | 7.45 | 7.20 | 7.30 | 7.30 | qfq | 26,827,600 | 195,239,611 | -0.14% |
| 2025-10-09 | 7.33 | 7.43 | 7.19 | 7.31 | 7.31 | qfq | 22,970,303 | 167,131,035 | 0.00% |
| 2025-09-30 | 7.40 | 7.43 | 7.30 | 7.31 | 7.31 | qfq | 25,410,101 | 186,986,273 | -1.48% |
| 2025-09-29 | 7.39 | 7.47 | 7.31 | 7.42 | 7.42 | qfq | 30,102,474 | 223,019,766 | 1.37% |
| 2025-09-26 | 7.28 | 7.45 | 7.21 | 7.32 | 7.32 | qfq | 26,976,396 | 197,968,303 | 0.14% |
| 2025-09-25 | 7.56 | 7.59 | 7.28 | 7.31 | 7.31 | qfq | 38,671,199 | 285,117,088 | -1.88% |
| 2025-09-24 | 7.14 | 7.56 | 7.12 | 7.45 | 7.45 | qfq | 59,853,533 | 440,985,154 | 4.20% |
| 2025-09-23 | 7.10 | 7.34 | 6.86 | 7.15 | 7.15 | qfq | 45,747,320 | 323,873,063 | 0.00% |
| 2025-09-22 | 7.36 | 7.42 | 7.06 | 7.15 | 7.15 | qfq | 36,000,128 | 258,171,264 | -1.65% |
| 2025-09-19 | 7.15 | 7.38 | 7.04 | 7.27 | 7.27 | qfq | 56,348,286 | 408,655,246 | 1.96% |
| 2025-09-18 | 7.09 | 7.26 | 6.98 | 7.13 | 7.13 | qfq | 48,172,600 | 342,504,492 | 0.56% |
| 2025-09-17 | 6.90 | 7.27 | 6.83 | 7.09 | 7.09 | qfq | 50,157,151 | 355,662,879 | 3.05% |
| 2025-09-16 | 6.90 | 6.92 | 6.82 | 6.88 | 6.88 | qfq | 13,412,105 | 92,043,607 | -0.58% |
| 2025-09-15 | 6.95 | 7.08 | 6.90 | 6.92 | 6.92 | qfq | 12,826,234 | 89,012,778 | -0.29% |
| 2025-09-12 | 7.01 | 7.01 | 6.89 | 6.94 | 6.94 | qfq | 19,619,300 | 136,183,961 | -1.28% |
| 2025-09-11 | 7.01 | 7.04 | 6.94 | 7.03 | 7.03 | qfq | 18,640,461 | 130,360,833 | 0.14% |
| 2025-09-10 | 7.13 | 7.13 | 6.96 | 7.02 | 7.02 | qfq | 19,192,143 | 134,865,124 | -0.85% |
| 2025-09-09 | 7.03 | 7.17 | 7.02 | 7.08 | 7.08 | qfq | 28,468,579 | 202,144,320 | 0.57% |
| 2025-09-08 | 7.05 | 7.12 | 6.97 | 7.04 | 7.04 | qfq | 29,730,307 | 208,762,469 | 0.28% |
| 2025-09-05 | 6.69 | 7.09 | 6.67 | 7.02 | 7.02 | qfq | 48,235,435 | 336,661,123 | 5.09% |
| 2025-09-04 | 6.56 | 6.73 | 6.56 | 6.68 | 6.68 | qfq | 20,083,853 | 133,979,405 | 1.83% |
| 2025-09-03 | 6.73 | 6.73 | 6.54 | 6.56 | 6.56 | qfq | 18,583,200 | 122,839,765 | -2.09% |
| 2025-09-02 | 6.77 | 6.79 | 6.64 | 6.70 | 6.70 | qfq | 20,476,501 | 136,988,588 | -1.18% |
| 2025-09-01 | 6.82 | 6.85 | 6.72 | 6.78 | 6.78 | qfq | 17,690,470 | 120,179,893 | -0.44% |
| 2025-08-29 | 6.85 | 6.89 | 6.78 | 6.81 | 6.81 | qfq | 20,216,945 | 138,247,391 | -0.58% |
| 2025-08-28 | 6.96 | 7.04 | 6.67 | 6.85 | 6.85 | qfq | 40,807,143 | 278,980,607 | -2.00% |
| 2025-08-27 | 7.19 | 7.23 | 6.99 | 6.99 | 6.99 | qfq | 22,698,331 | 161,366,818 | -3.19% |
| 2025-08-26 | 7.16 | 7.29 | 7.08 | 7.22 | 7.22 | qfq | 30,237,276 | 217,952,939 | 0.70% |
| 2025-08-25 | 7.10 | 7.32 | 7.03 | 7.17 | 7.17 | qfq | 42,843,050 | 305,485,832 | 1.85% |
| 2025-08-22 | 7.09 | 7.12 | 7.01 | 7.04 | 7.04 | qfq | 17,156,990 | 120,780,103 | -0.56% |
| 2025-08-21 | 7.02 | 7.13 | 6.99 | 7.08 | 7.08 | qfq | 23,423,858 | 165,280,704 | 1.00% |
| 2025-08-20 | 6.92 | 7.02 | 6.89 | 7.01 | 7.01 | qfq | 19,501,499 | 135,840,464 | 1.01% |
| 2025-08-19 | 6.90 | 6.94 | 6.84 | 6.94 | 6.94 | qfq | 17,806,084 | 122,903,027 | 0.43% |
| 2025-08-18 | 6.92 | 6.93 | 6.86 | 6.91 | 6.91 | qfq | 18,389,654 | 126,956,525 | 0.58% |
| 2025-08-15 | 6.78 | 6.89 | 6.75 | 6.87 | 6.87 | qfq | 13,750,347 | 94,223,425 | 1.48% |
| 2025-08-14 | 6.95 | 6.98 | 6.75 | 6.77 | 6.77 | qfq | 23,785,395 | 162,942,630 | -2.45% |
| 2025-08-13 | 6.90 | 6.97 | 6.86 | 6.94 | 6.94 | qfq | 23,093,672 | 159,752,945 | -1.28% |
| 2025-08-12 | 7.04 | 7.06 | 6.97 | 7.03 | 7.03 | qfq | 11,060,700 | 77,553,022 | 0.00% |
| 2025-08-11 | 6.95 | 7.05 | 6.94 | 7.03 | 7.03 | qfq | 16,304,400 | 114,361,739 | 1.44% |
| 2025-08-08 | 6.94 | 6.95 | 6.89 | 6.93 | 6.93 | qfq | 9,765,319 | 67,592,408 | -0.14% |
| 2025-08-07 | 6.96 | 6.99 | 6.91 | 6.94 | 6.94 | qfq | 9,002,044 | 62,514,789 | -0.29% |
| 2025-08-06 | 6.93 | 6.97 | 6.91 | 6.96 | 6.96 | qfq | 10,587,000 | 73,538,019 | 0.00% |
| 2025-08-05 | 6.90 | 6.96 | 6.87 | 6.96 | 6.96 | qfq | 9,389,602 | 65,113,739 | 0.87% |
| 2025-08-04 | 6.82 | 6.92 | 6.79 | 6.90 | 6.90 | qfq | 9,399,873 | 64,467,197 | 0.29% |
| 2025-08-01 | 6.87 | 6.93 | 6.84 | 6.88 | 6.88 | qfq | 9,809,205 | 67,398,864 | 0.15% |
| 2025-07-31 | 6.95 | 6.99 | 6.83 | 6.87 | 6.87 | qfq | 15,970,785 | 110,199,995 | -1.58% |
| 2025-07-30 | 7.02 | 7.08 | 6.95 | 6.98 | 6.98 | qfq | 13,204,660 | 92,496,350 | -0.85% |
| 2025-07-29 | 7.05 | 7.08 | 6.95 | 7.04 | 7.04 | qfq | 12,895,172 | 90,302,844 | 0.00% |
| 2025-07-28 | 7.08 | 7.09 | 7.01 | 7.04 | 7.04 | qfq | 12,180,406 | 85,803,481 | -0.56% |
| 2025-07-25 | 7.08 | 7.11 | 7.05 | 7.08 | 7.08 | qfq | 13,856,158 | 98,073,353 | 0.28% |
| 2025-07-24 | 7.00 | 7.06 | 6.99 | 7.06 | 7.06 | qfq | 16,766,294 | 117,801,937 | 0.86% |
| 2025-07-23 | 7.07 | 7.11 | 6.99 | 7.00 | 7.00 | qfq | 20,880,939 | 147,083,654 | -0.85% |
| 2025-07-22 | 7.07 | 7.08 | 6.95 | 7.06 | 7.06 | qfq | 29,273,298 | 205,580,483 | 0.71% |
| 2025-07-21 | 6.89 | 7.04 | 6.89 | 7.01 | 7.01 | qfq | 42,946,483 | 300,071,556 | 4.32% |
| 2025-07-18 | 6.76 | 6.79 | 6.69 | 6.72 | 6.72 | qfq | 13,975,200 | 94,166,021 | -0.44% |
| 2025-07-17 | 6.75 | 6.77 | 6.70 | 6.75 | 6.75 | qfq | 13,008,517 | 87,619,356 | -0.30% |
| 2025-07-16 | 6.71 | 6.81 | 6.67 | 6.77 | 6.77 | qfq | 14,918,200 | 100,564,714 | 1.04% |
| 2025-07-15 | 6.84 | 6.85 | 6.67 | 6.70 | 6.70 | qfq | 18,739,351 | 126,110,783 | -2.05% |
| 2025-07-14 | 6.77 | 6.86 | 6.76 | 6.84 | 6.84 | qfq | 14,776,300 | 100,852,973 | 0.88% |
| 2025-07-11 | 6.76 | 6.82 | 6.67 | 6.78 | 6.78 | qfq | 18,685,044 | 126,018,101 | 0.30% |
| 2025-07-10 | 6.81 | 6.86 | 6.68 | 6.76 | 6.76 | qfq | 25,839,744 | 174,900,398 | -1.17% |
| 2025-07-09 | 6.91 | 6.93 | 6.81 | 6.84 | 6.84 | qfq | 16,622,973 | 114,028,906 | -0.87% |
| 2025-07-08 | 6.78 | 6.94 | 6.76 | 6.90 | 6.90 | qfq | 25,712,813 | 176,653,202 | 1.62% |
| 2025-07-07 | 6.62 | 6.83 | 6.58 | 6.79 | 6.79 | qfq | 25,569,073 | 172,020,477 | 1.49% |
| 2025-07-04 | 6.93 | 6.95 | 6.68 | 6.69 | 6.69 | qfq | 44,637,736 | 301,300,057 | -3.88% |
| 2025-07-03 | 6.99 | 7.09 | 6.95 | 6.96 | 6.96 | qfq | 37,752,500 | 263,750,879 | -1.42% |
| 2025-07-02 | 6.98 | 7.07 | 6.76 | 7.06 | 7.06 | qfq | 75,833,447 | 524,736,613 | -5.74% |
| 2025-07-01 | 7.48 | 7.52 | 7.34 | 7.49 | 7.49 | qfq | 21,272,773 | 158,152,791 | 0.13% |
| 2025-06-30 | 7.30 | 7.53 | 7.26 | 7.48 | 7.48 | qfq | 23,452,046 | 173,200,049 | 2.75% |
| 2025-06-27 | 7.28 | 7.37 | 7.24 | 7.28 | 7.28 | qfq | 10,858,499 | 79,165,941 | 0.55% |
| 2025-06-26 | 7.29 | 7.36 | 7.23 | 7.24 | 7.24 | qfq | 13,241,400 | 96,625,647 | -0.82% |
| 2025-06-25 | 7.33 | 7.38 | 7.22 | 7.30 | 7.30 | qfq | 15,883,404 | 115,750,138 | -0.27% |
| 2025-06-24 | 7.16 | 7.32 | 7.14 | 7.32 | 7.32 | qfq | 19,060,804 | 138,452,628 | 2.38% |
| 2025-06-23 | 7.00 | 7.17 | 6.98 | 7.15 | 7.15 | qfq | 16,484,300 | 117,410,672 | 1.42% |
| 2025-06-20 | 6.95 | 7.15 | 6.94 | 7.05 | 7.05 | qfq | 14,921,262 | 105,379,395 | 1.44% |
| 2025-06-19 | 7.01 | 7.08 | 6.91 | 6.95 | 6.95 | qfq | 9,870,500 | 68,905,875 | -1.00% |
| 2025-06-18 | 7.03 | 7.05 | 6.96 | 7.02 | 7.02 | qfq | 7,461,600 | 52,219,981 | -0.43% |
| 2025-06-17 | 7.05 | 7.09 | 7.02 | 7.05 | 7.05 | qfq | 6,584,745 | 46,427,177 | -0.14% |
| 2025-06-16 | 7.05 | 7.10 | 7.03 | 7.06 | 7.06 | qfq | 9,117,773 | 64,316,710 | 0.14% |
| 2025-06-13 | 7.13 | 7.16 | 7.02 | 7.05 | 7.05 | qfq | 12,627,210 | 89,347,362 | -1.54% |
| 2025-06-12 | 7.22 | 7.26 | 7.12 | 7.16 | 7.16 | qfq | 11,695,546 | 83,737,811 | -1.24% |
| 2025-06-11 | 7.24 | 7.34 | 7.22 | 7.25 | 7.25 | qfq | 10,519,573 | 76,555,426 | 0.14% |
| 2025-06-10 | 7.28 | 7.37 | 7.16 | 7.24 | 7.24 | qfq | 14,766,012 | 107,455,821 | -0.28% |
| 2025-06-09 | 7.22 | 7.27 | 7.19 | 7.26 | 7.26 | qfq | 7,901,113 | 57,177,291 | 0.97% |
| 2025-06-06 | 7.16 | 7.25 | 7.16 | 7.19 | 7.19 | qfq | 8,076,693 | 58,153,898 | 0.14% |
| 2025-06-05 | 7.18 | 7.20 | 7.08 | 7.18 | 7.18 | qfq | 9,047,629 | 64,628,048 | 0.00% |
| 2025-06-04 | 7.08 | 7.24 | 7.08 | 7.18 | 7.18 | qfq | 9,627,500 | 69,072,335 | 1.56% |
| 2025-06-03 | 7.04 | 7.11 | 7.01 | 7.07 | 7.07 | qfq | 8,216,900 | 58,153,448 | -0.14% |
| 2025-05-30 | 7.24 | 7.25 | 7.07 | 7.08 | 7.08 | qfq | 11,006,073 | 78,476,758 | -2.61% |
| 2025-05-29 | 7.16 | 7.27 | 7.13 | 7.27 | 7.27 | qfq | 8,884,811 | 64,235,719 | 1.11% |
| 2025-05-28 | 7.36 | 7.41 | 7.17 | 7.19 | 7.19 | qfq | 11,259,248 | 81,757,760 | -2.57% |
| 2025-05-27 | 7.35 | 7.41 | 7.22 | 7.38 | 7.38 | qfq | 12,143,600 | 88,680,647 | 0.00% |
| 2025-05-26 | 7.40 | 7.44 | 7.32 | 7.38 | 7.38 | qfq | 8,814,460 | 65,027,301 | -0.14% |
| 2025-05-23 | 7.32 | 7.54 | 7.30 | 7.39 | 7.39 | qfq | 13,743,504 | 102,347,773 | 0.82% |
| 2025-05-22 | 7.53 | 7.58 | 7.32 | 7.33 | 7.33 | qfq | 15,150,573 | 112,394,449 | -3.43% |
| 2025-05-21 | 7.53 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 11,071,700 | 83,725,676 | 0.53% |
| 2025-05-20 | 7.59 | 7.60 | 7.47 | 7.55 | 7.55 | qfq | 11,121,300 | 83,630,928 | -0.53% |
| 2025-05-19 | 7.56 | 7.59 | 7.43 | 7.59 | 7.59 | qfq | 11,995,433 | 90,311,395 | 0.13% |
| 2025-05-16 | 7.49 | 7.63 | 7.48 | 7.58 | 7.58 | qfq | 12,822,833 | 97,177,094 | 0.66% |
| 2025-05-15 | 7.56 | 7.67 | 7.50 | 7.53 | 7.53 | qfq | 13,787,200 | 104,352,890 | -0.79% |
| 2025-05-14 | 7.48 | 7.66 | 7.46 | 7.59 | 7.59 | qfq | 15,770,155 | 119,719,836 | 1.07% |
| 2025-05-13 | 7.57 | 7.59 | 7.46 | 7.51 | 7.51 | qfq | 11,426,500 | 85,977,733 | 0.27% |
| 2025-05-12 | 7.48 | 7.55 | 7.43 | 7.49 | 7.49 | qfq | 10,383,955 | 77,715,162 | 1.08% |
| 2025-05-09 | 7.51 | 7.52 | 7.39 | 7.41 | 7.41 | qfq | 9,989,200 | 74,316,877 | -1.46% |
| 2025-05-08 | 7.48 | 7.60 | 7.37 | 7.52 | 7.52 | qfq | 13,428,300 | 100,857,655 | 0.53% |
| 2025-05-07 | 7.45 | 7.48 | 7.34 | 7.48 | 7.48 | qfq | 17,175,300 | 127,332,210 | 1.49% |
| 2025-05-06 | 7.19 | 7.38 | 7.19 | 7.37 | 7.37 | qfq | 15,851,046 | 115,881,292 | 3.08% |
| 2025-04-30 | 7.18 | 7.25 | 7.14 | 7.15 | 7.15 | qfq | 12,213,873 | 87,868,614 | -1.11% |
| 2025-04-29 | 7.13 | 7.26 | 7.11 | 7.23 | 7.17 | qfq | 9,643,200 | 69,588,726 | 1.12% |
| 2025-04-28 | 7.16 | 7.21 | 7.01 | 7.15 | 7.09 | qfq | 12,646,105 | 90,071,828 | -0.56% |
| 2025-04-25 | 7.19 | 7.31 | 7.17 | 7.19 | 7.13 | qfq | 9,557,700 | 69,096,138 | 0.00% |
| 2025-04-24 | 7.36 | 7.37 | 7.17 | 7.19 | 7.13 | qfq | 13,298,400 | 96,270,392 | -2.18% |
| 2025-04-23 | 7.29 | 7.50 | 7.23 | 7.35 | 7.29 | qfq | 19,358,201 | 142,235,427 | 1.10% |
| 2025-04-22 | 7.31 | 7.33 | 7.19 | 7.27 | 7.21 | qfq | 14,519,400 | 105,358,593 | -0.82% |
| 2025-04-21 | 7.35 | 7.37 | 7.27 | 7.33 | 7.27 | qfq | 13,749,300 | 100,359,335 | 0.27% |
| 2025-04-18 | 7.49 | 7.51 | 7.22 | 7.31 | 7.25 | qfq | 22,030,339 | 161,055,173 | -2.14% |
| 2025-04-17 | 6.96 | 7.68 | 6.96 | 7.47 | 7.41 | qfq | 43,945,592 | 325,779,041 | 5.96% |
| 2025-04-16 | 7.22 | 7.39 | 6.96 | 7.05 | 6.99 | qfq | 19,246,700 | 137,557,924 | -1.54% |
| 2025-04-15 | 7.16 | 7.25 | 7.09 | 7.16 | 7.10 | qfq | 11,859,600 | 84,838,641 | 0.14% |
| 2025-04-14 | 7.08 | 7.20 | 7.08 | 7.15 | 7.09 | qfq | 13,480,200 | 96,187,883 | 2.14% |
| 2025-04-11 | 6.91 | 7.08 | 6.90 | 7.00 | 6.94 | qfq | 13,008,457 | 91,346,523 | 0.14% |
| 2025-04-10 | 7.00 | 7.15 | 6.95 | 6.99 | 6.93 | qfq | 20,927,200 | 147,498,134 | 2.04% |
| 2025-04-09 | 6.61 | 6.94 | 6.12 | 6.85 | 6.79 | qfq | 28,322,534 | 184,707,509 | 0.74% |
| 2025-04-08 | 7.01 | 7.27 | 6.55 | 6.80 | 6.74 | qfq | 32,964,962 | 226,306,318 | -5.95% |
| 2025-04-07 | 7.55 | 7.55 | 7.23 | 7.23 | 7.17 | qfq | 14,690,200 | 107,111,574 | -9.96% |
| 2025-04-03 | 7.95 | 8.12 | 7.83 | 8.03 | 7.96 | qfq | 18,514,900 | 147,811,374 | 0.00% |
| 2025-04-02 | 8.13 | 8.27 | 7.99 | 8.03 | 7.96 | qfq | 19,721,389 | 159,732,005 | -1.11% |
| 2025-04-01 | 7.95 | 8.17 | 7.91 | 8.12 | 8.05 | qfq | 27,529,929 | 222,550,153 | 3.18% |
| 2025-03-31 | 8.25 | 8.31 | 7.81 | 7.87 | 7.80 | qfq | 35,925,400 | 287,727,651 | -4.72% |
| 2025-03-28 | 8.71 | 8.72 | 8.24 | 8.26 | 8.19 | qfq | 52,824,400 | 443,648,015 | -6.24% |
| 2025-03-27 | 8.51 | 9.05 | 8.48 | 8.81 | 8.74 | qfq | 71,302,801 | 624,306,674 | 3.04% |
| 2025-03-26 | 8.54 | 8.65 | 8.41 | 8.55 | 8.48 | qfq | 49,577,346 | 424,610,483 | 1.06% |
| 2025-03-25 | 8.16 | 8.50 | 8.12 | 8.46 | 8.39 | qfq | 45,925,906 | 383,708,820 | 2.17% |
| 2025-03-24 | 7.97 | 8.28 | 7.85 | 8.28 | 8.21 | qfq | 35,244,700 | 285,006,833 | 3.37% |
| 2025-03-21 | 8.05 | 8.16 | 7.98 | 8.01 | 7.94 | qfq | 16,497,700 | 133,109,886 | -0.50% |
| 2025-03-20 | 8.15 | 8.16 | 8.04 | 8.05 | 7.98 | qfq | 18,401,800 | 148,990,693 | -2.07% |
| 2025-03-19 | 8.29 | 8.31 | 8.18 | 8.22 | 8.15 | qfq | 15,331,496 | 126,059,978 | -0.84% |
| 2025-03-18 | 8.12 | 8.37 | 8.11 | 8.29 | 8.22 | qfq | 29,002,624 | 238,904,986 | 2.35% |
| 2025-03-17 | 8.08 | 8.12 | 8.03 | 8.10 | 8.03 | qfq | 11,462,200 | 92,658,078 | 0.37% |
| 2025-03-14 | 7.98 | 8.08 | 7.91 | 8.07 | 8.00 | qfq | 15,088,696 | 120,929,557 | 0.62% |
| 2025-03-13 | 8.05 | 8.06 | 7.88 | 8.02 | 7.95 | qfq | 14,570,865 | 115,866,472 | -0.37% |
| 2025-03-12 | 8.02 | 8.07 | 7.96 | 8.05 | 7.98 | qfq | 13,913,480 | 111,658,825 | 0.88% |
| 2025-03-11 | 7.86 | 7.98 | 7.81 | 7.98 | 7.91 | qfq | 10,486,380 | 83,017,626 | 0.13% |
| 2025-03-10 | 7.95 | 8.02 | 7.91 | 7.97 | 7.90 | qfq | 10,297,592 | 81,913,622 | 0.25% |
| 2025-03-07 | 7.99 | 8.06 | 7.91 | 7.95 | 7.88 | qfq | 15,491,903 | 123,811,818 | -0.87% |
| 2025-03-06 | 8.00 | 8.04 | 7.92 | 8.02 | 7.95 | qfq | 16,128,668 | 128,918,121 | 0.63% |
| 2025-03-05 | 8.07 | 8.09 | 7.88 | 7.97 | 7.90 | qfq | 18,440,566 | 146,546,144 | -1.60% |
| 2025-03-04 | 8.10 | 8.10 | 7.97 | 8.10 | 8.03 | qfq | 21,147,080 | 170,012,194 | -0.98% |
| 2025-03-03 | 7.86 | 8.18 | 7.85 | 8.18 | 8.11 | qfq | 34,807,128 | 281,565,857 | 4.74% |
| 2025-02-28 | 7.97 | 8.08 | 7.79 | 7.81 | 7.75 | qfq | 18,025,666 | 143,177,700 | -2.38% |
| 2025-02-27 | 8.02 | 8.06 | 7.87 | 8.00 | 7.93 | qfq | 17,814,870 | 142,003,141 | -0.62% |
| 2025-02-26 | 7.87 | 8.05 | 7.85 | 8.05 | 7.98 | qfq | 24,435,155 | 195,292,783 | 2.81% |
| 2025-02-25 | 7.80 | 7.88 | 7.76 | 7.83 | 7.77 | qfq | 15,243,000 | 119,370,357 | -0.89% |
| 2025-02-24 | 7.73 | 7.99 | 7.72 | 7.90 | 7.83 | qfq | 28,881,163 | 227,582,816 | 2.86% |
| 2025-02-21 | 7.74 | 7.77 | 7.61 | 7.68 | 7.62 | qfq | 13,487,892 | 103,419,227 | -0.90% |
| 2025-02-20 | 7.70 | 7.78 | 7.61 | 7.75 | 7.69 | qfq | 13,916,110 | 107,118,412 | 0.52% |
| 2025-02-19 | 7.60 | 7.71 | 7.56 | 7.71 | 7.65 | qfq | 15,462,307 | 117,963,614 | 0.26% |
| 2025-02-18 | 7.78 | 7.91 | 7.66 | 7.69 | 7.63 | qfq | 27,283,567 | 213,279,419 | 0.00% |
| 2025-02-17 | 7.75 | 7.77 | 7.64 | 7.69 | 7.63 | qfq | 13,277,700 | 102,201,216 | -0.77% |
| 2025-02-14 | 7.74 | 7.89 | 7.71 | 7.75 | 7.69 | qfq | 12,805,334 | 99,742,270 | -0.26% |
| 2025-02-13 | 7.80 | 7.89 | 7.77 | 7.77 | 7.71 | qfq | 11,128,200 | 87,205,465 | -0.51% |
| 2025-02-12 | 7.74 | 7.81 | 7.69 | 7.81 | 7.75 | qfq | 10,716,105 | 83,083,508 | 0.90% |
| 2025-02-11 | 7.88 | 7.88 | 7.70 | 7.74 | 7.68 | qfq | 9,465,873 | 73,318,285 | -1.53% |
| 2025-02-10 | 7.79 | 7.86 | 7.78 | 7.86 | 7.79 | qfq | 12,189,566 | 95,368,358 | 0.90% |
| 2025-02-07 | 7.65 | 7.84 | 7.64 | 7.79 | 7.73 | qfq | 15,296,600 | 118,686,089 | 1.70% |
| 2025-02-06 | 7.50 | 7.66 | 7.47 | 7.66 | 7.60 | qfq | 11,817,039 | 89,546,042 | 1.46% |
| 2025-02-05 | 7.63 | 7.68 | 7.47 | 7.55 | 7.49 | qfq | 11,180,832 | 84,488,720 | -1.05% |
| 2025-01-27 | 7.65 | 7.76 | 7.59 | 7.63 | 7.57 | qfq | 8,560,596 | 65,740,445 | 0.26% |
| 2025-01-24 | 7.57 | 7.64 | 7.53 | 7.61 | 7.55 | qfq | 7,486,300 | 56,846,672 | 0.66% |
| 2025-01-23 | 7.74 | 7.78 | 7.56 | 7.56 | 7.50 | qfq | 9,494,362 | 72,981,648 | -1.05% |
| 2025-01-22 | 7.69 | 7.72 | 7.59 | 7.64 | 7.58 | qfq | 7,654,496 | 58,601,761 | -0.65% |
| 2025-01-21 | 7.80 | 7.83 | 7.64 | 7.69 | 7.63 | qfq | 10,078,258 | 77,536,386 | -1.03% |
| 2025-01-20 | 7.80 | 7.92 | 7.61 | 7.77 | 7.71 | qfq | 17,734,766 | 137,782,413 | 1.04% |
| 2025-01-17 | 7.61 | 7.71 | 7.52 | 7.69 | 7.63 | qfq | 18,147,700 | 138,579,618 | 2.40% |
| 2025-01-16 | 7.52 | 7.65 | 7.40 | 7.51 | 7.45 | qfq | 14,458,135 | 108,841,508 | 0.13% |
| 2025-01-15 | 7.44 | 7.74 | 7.44 | 7.50 | 7.44 | qfq | 21,118,234 | 160,344,837 | 0.40% |
| 2025-01-14 | 7.34 | 7.48 | 7.27 | 7.47 | 7.41 | qfq | 20,860,800 | 153,929,355 | 5.66% |
| 2025-01-13 | 6.90 | 7.11 | 6.85 | 7.07 | 7.01 | qfq | 8,916,840 | 62,460,143 | 0.43% |
| 2025-01-10 | 7.18 | 7.25 | 7.03 | 7.04 | 6.98 | qfq | 10,808,440 | 77,166,913 | -2.36% |
| 2025-01-09 | 7.16 | 7.25 | 7.14 | 7.21 | 7.15 | qfq | 7,883,891 | 56,853,093 | 0.28% |
| 2025-01-08 | 7.24 | 7.24 | 7.01 | 7.19 | 7.13 | qfq | 10,415,288 | 74,294,448 | -0.42% |
| 2025-01-07 | 7.12 | 7.22 | 7.07 | 7.22 | 7.16 | qfq | 9,119,700 | 65,153,301 | 1.40% |
| 2025-01-06 | 6.98 | 7.23 | 6.75 | 7.12 | 7.06 | qfq | 15,054,443 | 106,136,631 | 2.01% |
| 2025-01-03 | 7.27 | 7.35 | 6.98 | 6.98 | 6.92 | qfq | 15,349,244 | 109,341,089 | -3.99% |
| 2025-01-02 | 7.42 | 7.54 | 7.20 | 7.27 | 7.21 | qfq | 14,318,396 | 105,825,532 | -2.68% |
| 2024-12-31 | 7.69 | 7.81 | 7.44 | 7.47 | 7.41 | qfq | 14,145,473 | 107,830,881 | -2.35% |
| 2024-12-30 | 7.90 | 7.92 | 7.64 | 7.65 | 7.59 | qfq | 14,458,589 | 111,539,776 | -3.16% |
| 2024-12-27 | 7.85 | 7.96 | 7.82 | 7.90 | 7.83 | qfq | 11,978,113 | 94,559,303 | 0.25% |
| 2024-12-26 | 7.91 | 8.03 | 7.86 | 7.88 | 7.81 | qfq | 13,715,684 | 108,683,164 | -0.88% |
| 2024-12-25 | 8.30 | 8.34 | 7.92 | 7.95 | 7.88 | qfq | 18,643,988 | 149,979,484 | -3.75% |
| 2024-12-24 | 8.18 | 8.35 | 8.16 | 8.26 | 8.19 | qfq | 25,371,906 | 208,781,537 | -2.13% |
| 2024-12-23 | 8.10 | 8.60 | 7.83 | 8.44 | 8.37 | qfq | 46,105,123 | 380,063,850 | 4.20% |
| 2024-12-20 | 8.05 | 8.14 | 8.00 | 8.10 | 8.03 | qfq | 12,923,261 | 104,605,299 | 0.62% |
| 2024-12-19 | 8.00 | 8.05 | 7.90 | 8.05 | 7.98 | qfq | 15,429,135 | 123,014,613 | -0.25% |
| 2024-12-18 | 8.07 | 8.14 | 7.99 | 8.07 | 8.00 | qfq | 17,076,066 | 137,759,899 | -0.62% |
| 2024-12-17 | 8.35 | 8.45 | 8.07 | 8.12 | 8.05 | qfq | 20,275,517 | 167,033,859 | -2.40% |
| 2024-12-16 | 8.34 | 8.47 | 8.25 | 8.32 | 8.25 | qfq | 15,635,400 | 130,686,461 | -0.72% |
| 2024-12-13 | 8.63 | 8.63 | 8.36 | 8.38 | 8.31 | qfq | 24,048,238 | 203,328,377 | -3.12% |
| 2024-12-12 | 8.68 | 8.70 | 8.49 | 8.65 | 8.58 | qfq | 26,794,894 | 229,886,410 | -0.69% |
| 2024-12-11 | 8.71 | 8.79 | 8.65 | 8.71 | 8.64 | qfq | 21,620,506 | 188,136,098 | -0.23% |
| 2024-12-10 | 8.99 | 9.05 | 8.69 | 8.73 | 8.66 | qfq | 28,063,073 | 248,496,083 | -0.46% |
| 2024-12-09 | 8.86 | 8.96 | 8.67 | 8.77 | 8.70 | qfq | 21,660,700 | 190,762,005 | -1.35% |
| 2024-12-06 | 8.91 | 8.91 | 8.68 | 8.89 | 8.82 | qfq | 25,238,315 | 222,454,566 | -0.22% |
| 2024-12-05 | 8.81 | 8.95 | 8.80 | 8.91 | 8.84 | qfq | 20,784,482 | 184,763,279 | 0.45% |
| 2024-12-04 | 9.11 | 9.17 | 8.80 | 8.87 | 8.80 | qfq | 31,483,932 | 282,580,390 | -2.74% |
| 2024-12-03 | 9.15 | 9.32 | 9.00 | 9.12 | 9.04 | qfq | 41,009,251 | 375,443,679 | 0.00% |
| 2024-12-02 | 8.99 | 9.15 | 8.87 | 9.12 | 9.04 | qfq | 43,872,784 | 397,475,035 | 1.33% |
| 2024-11-29 | 8.92 | 9.13 | 8.78 | 9.00 | 8.93 | qfq | 43,755,429 | 392,055,105 | 0.11% |
| 2024-11-28 | 8.70 | 9.18 | 8.66 | 8.99 | 8.92 | qfq | 51,877,132 | 465,347,583 | 3.10% |
| 2024-11-27 | 8.64 | 8.72 | 8.36 | 8.72 | 8.65 | qfq | 31,512,824 | 268,589,412 | 0.11% |
| 2024-11-26 | 8.99 | 9.05 | 8.70 | 8.71 | 8.64 | qfq | 50,612,981 | 448,003,151 | -4.70% |
| 2024-11-25 | 8.45 | 9.29 | 8.45 | 9.14 | 9.06 | qfq | 84,616,262 | 762,703,481 | 8.17% |
| 2024-11-22 | 8.76 | 8.92 | 8.40 | 8.45 | 8.38 | qfq | 32,526,028 | 282,761,100 | -4.30% |
| 2024-11-21 | 8.69 | 9.02 | 8.66 | 8.83 | 8.76 | qfq | 33,212,340 | 292,775,650 | 1.73% |
| 2024-11-20 | 8.49 | 8.79 | 8.40 | 8.68 | 8.61 | qfq | 36,824,460 | 319,202,029 | 3.33% |
| 2024-11-19 | 8.18 | 8.42 | 8.03 | 8.40 | 8.33 | qfq | 33,815,496 | 278,746,326 | 4.35% |
| 2024-11-18 | 8.51 | 8.60 | 7.99 | 8.05 | 7.98 | qfq | 34,646,875 | 283,687,891 | -4.73% |
| 2024-11-15 | 8.73 | 8.94 | 8.41 | 8.45 | 8.38 | qfq | 47,234,929 | 408,711,602 | -4.09% |
| 2024-11-14 | 9.31 | 9.60 | 8.78 | 8.81 | 8.74 | qfq | 72,688,670 | 669,199,529 | -5.37% |
| 2024-11-13 | 8.90 | 9.65 | 8.83 | 9.31 | 9.23 | qfq | 89,054,022 | 824,595,702 | 5.56% |
| 2024-11-12 | 8.85 | 9.06 | 8.71 | 8.82 | 8.75 | qfq | 48,472,244 | 431,074,721 | -0.56% |
| 2024-11-11 | 8.69 | 8.96 | 8.65 | 8.87 | 8.80 | qfq | 55,745,858 | 493,991,912 | 1.49% |
| 2024-11-08 | 8.97 | 8.97 | 8.68 | 8.74 | 8.67 | qfq | 71,056,793 | 623,762,298 | -2.46% |
| 2024-11-07 | 8.73 | 9.10 | 8.51 | 8.96 | 8.89 | qfq | 100,444,649 | 889,565,394 | 6.29% |
| 2024-11-06 | 8.15 | 8.68 | 8.10 | 8.43 | 8.36 | qfq | 72,682,690 | 607,627,293 | 3.69% |
| 2024-11-05 | 8.00 | 8.16 | 7.96 | 8.13 | 8.06 | qfq | 34,133,608 | 275,942,864 | 1.50% |
| 2024-11-04 | 7.86 | 8.10 | 7.76 | 8.01 | 7.94 | qfq | 26,722,566 | 213,158,987 | 1.39% |
| 2024-11-01 | 7.96 | 8.23 | 7.75 | 7.90 | 7.83 | qfq | 45,597,792 | 364,931,164 | -1.50% |
| 2024-10-31 | 8.00 | 8.14 | 7.93 | 8.02 | 7.95 | qfq | 44,155,048 | 354,419,067 | -1.60% |
| 2024-10-30 | 7.95 | 8.20 | 7.90 | 8.15 | 8.08 | qfq | 30,512,773 | 246,501,572 | 1.49% |
| 2024-10-29 | 8.22 | 8.46 | 8.03 | 8.03 | 7.96 | qfq | 46,423,933 | 381,544,916 | -2.43% |
| 2024-10-28 | 8.01 | 8.27 | 7.98 | 8.23 | 8.16 | qfq | 39,581,116 | 322,220,602 | 3.39% |
| 2024-10-25 | 7.75 | 8.05 | 7.74 | 7.96 | 7.89 | qfq | 36,876,900 | 292,368,609 | 2.71% |
| 2024-10-24 | 7.72 | 8.09 | 7.64 | 7.75 | 7.69 | qfq | 38,967,300 | 304,054,819 | -0.39% |
| 2024-10-23 | 7.81 | 7.88 | 7.70 | 7.78 | 7.72 | qfq | 28,984,473 | 225,928,586 | -0.77% |
| 2024-10-22 | 7.68 | 7.85 | 7.61 | 7.84 | 7.77 | qfq | 34,347,300 | 266,683,998 | 1.82% |
| 2024-10-21 | 7.65 | 7.78 | 7.54 | 7.70 | 7.64 | qfq | 40,387,706 | 309,832,544 | 1.72% |
| 2024-10-18 | 7.25 | 7.71 | 7.22 | 7.57 | 7.51 | qfq | 45,031,385 | 338,839,128 | 3.42% |
| 2024-10-17 | 7.53 | 7.64 | 7.30 | 7.32 | 7.26 | qfq | 47,360,208 | 352,660,519 | -3.68% |
| 2024-10-16 | 7.63 | 7.91 | 7.51 | 7.60 | 7.54 | qfq | 64,701,837 | 497,625,700 | 1.88% |
| 2024-10-15 | 7.52 | 7.69 | 7.35 | 7.46 | 7.40 | qfq | 34,846,054 | 261,931,302 | -0.40% |
| 2024-10-14 | 7.19 | 7.52 | 7.13 | 7.49 | 7.43 | qfq | 36,305,966 | 267,034,780 | 5.64% |
| 2024-10-11 | 7.39 | 7.44 | 7.01 | 7.09 | 7.03 | qfq | 25,137,881 | 180,916,465 | -4.83% |
| 2024-10-10 | 7.70 | 7.79 | 7.26 | 7.45 | 7.39 | qfq | 39,873,631 | 299,865,503 | -4.36% |
| 2024-10-09 | 8.40 | 8.40 | 7.79 | 7.79 | 7.73 | qfq | 45,848,395 | 363,469,453 | -9.94% |
| 2024-10-08 | 9.15 | 9.15 | 8.02 | 8.65 | 8.58 | qfq | 68,012,690 | 587,139,979 | 3.97% |
| 2024-09-30 | 7.88 | 8.35 | 7.72 | 8.32 | 8.25 | qfq | 60,109,736 | 485,716,312 | 8.76% |
| 2024-09-27 | 7.25 | 7.74 | 7.21 | 7.65 | 7.59 | qfq | 33,463,688 | 250,555,421 | 6.99% |
| 2024-09-26 | 6.94 | 7.16 | 6.90 | 7.15 | 7.09 | qfq | 14,861,505 | 104,565,751 | 2.44% |
| 2024-09-25 | 6.96 | 7.21 | 6.95 | 6.98 | 6.92 | qfq | 19,745,812 | 139,482,583 | 1.16% |
| 2024-09-24 | 6.64 | 6.90 | 6.60 | 6.90 | 6.84 | qfq | 18,049,200 | 122,260,894 | 4.07% |
| 2024-09-23 | 6.58 | 6.67 | 6.53 | 6.63 | 6.57 | qfq | 8,704,500 | 57,632,088 | 0.61% |
| 2024-09-20 | 6.72 | 6.74 | 6.55 | 6.59 | 6.54 | qfq | 11,766,100 | 77,608,405 | -1.64% |
| 2024-09-19 | 6.51 | 6.73 | 6.43 | 6.70 | 6.64 | qfq | 17,400,900 | 115,462,918 | 4.04% |
| 2024-09-18 | 6.50 | 6.60 | 6.33 | 6.44 | 6.39 | qfq | 11,667,000 | 75,155,481 | -0.77% |
| 2024-09-13 | 6.68 | 6.72 | 6.49 | 6.49 | 6.44 | qfq | 10,604,900 | 69,694,218 | -3.13% |
| 2024-09-12 | 6.77 | 6.87 | 6.70 | 6.70 | 6.64 | qfq | 11,612,500 | 78,723,115 | -0.45% |
| 2024-09-11 | 6.75 | 6.85 | 6.70 | 6.73 | 6.67 | qfq | 12,623,784 | 85,438,564 | -0.30% |
| 2024-09-10 | 6.80 | 6.81 | 6.61 | 6.75 | 6.69 | qfq | 12,001,457 | 80,543,249 | 0.00% |
| 2024-09-09 | 6.76 | 6.81 | 6.66 | 6.75 | 6.69 | qfq | 18,348,722 | 123,667,483 | 0.15% |
| 2024-09-06 | 6.78 | 6.89 | 6.60 | 6.74 | 6.68 | qfq | 36,598,757 | 245,668,943 | -3.44% |
| 2024-09-05 | 7.09 | 7.13 | 6.92 | 6.98 | 6.92 | qfq | 27,289,576 | 191,152,634 | -0.43% |
| 2024-09-04 | 6.94 | 7.23 | 6.91 | 7.01 | 6.95 | qfq | 32,547,170 | 230,210,148 | 0.14% |
| 2024-09-03 | 6.98 | 7.11 | 6.92 | 7.00 | 6.94 | qfq | 14,167,900 | 99,484,935 | 0.86% |
| 2024-09-02 | 7.11 | 7.13 | 6.94 | 6.94 | 6.88 | qfq | 15,236,300 | 106,716,310 | -1.98% |
| 2024-08-30 | 6.99 | 7.20 | 6.93 | 7.08 | 7.02 | qfq | 17,607,526 | 125,183,575 | 1.29% |
| 2024-08-29 | 6.84 | 7.02 | 6.79 | 6.99 | 6.93 | qfq | 11,633,941 | 80,688,317 | 2.19% |
| 2024-08-28 | 6.80 | 6.95 | 6.79 | 6.84 | 6.78 | qfq | 11,495,952 | 79,074,326 | 0.74% |
| 2024-08-27 | 7.05 | 7.05 | 6.77 | 6.79 | 6.73 | qfq | 11,518,846 | 79,111,809 | -3.82% |
| 2024-08-26 | 6.93 | 7.10 | 6.88 | 7.06 | 7.00 | qfq | 11,315,400 | 79,463,828 | 2.62% |
| 2024-08-23 | 6.93 | 7.02 | 6.81 | 6.88 | 6.82 | qfq | 10,380,890 | 71,676,821 | -0.72% |
| 2024-08-22 | 7.08 | 7.10 | 6.92 | 6.93 | 6.87 | qfq | 11,193,873 | 78,145,421 | -1.84% |
| 2024-08-21 | 7.00 | 7.21 | 6.90 | 7.06 | 7.00 | qfq | 16,765,454 | 118,957,855 | 1.29% |
| 2024-08-20 | 7.05 | 7.13 | 6.93 | 6.97 | 6.91 | qfq | 11,535,692 | 80,915,288 | -1.41% |
| 2024-08-19 | 7.10 | 7.22 | 7.06 | 7.07 | 7.01 | qfq | 11,226,630 | 79,965,048 | -1.26% |
| 2024-08-16 | 7.30 | 7.33 | 7.15 | 7.16 | 7.10 | qfq | 10,533,700 | 75,960,222 | -1.78% |
| 2024-08-15 | 7.26 | 7.36 | 7.16 | 7.29 | 7.23 | qfq | 13,136,100 | 95,603,189 | 0.41% |
| 2024-08-14 | 7.43 | 7.48 | 7.25 | 7.26 | 7.20 | qfq | 11,210,733 | 82,031,097 | -1.63% |
| 2024-08-13 | 7.28 | 7.38 | 7.22 | 7.38 | 7.32 | qfq | 11,428,572 | 83,619,236 | 1.37% |
| 2024-08-12 | 7.40 | 7.44 | 7.25 | 7.28 | 7.22 | qfq | 11,589,897 | 84,664,020 | -1.62% |
| 2024-08-09 | 7.60 | 7.63 | 7.40 | 7.40 | 7.34 | qfq | 14,179,000 | 106,223,806 | -1.20% |
| 2024-08-08 | 7.63 | 7.63 | 7.42 | 7.49 | 7.43 | qfq | 14,566,800 | 109,458,652 | -1.83% |
| 2024-08-07 | 7.56 | 7.73 | 7.46 | 7.63 | 7.57 | qfq | 16,912,900 | 128,762,326 | 0.93% |
| 2024-08-06 | 7.62 | 7.76 | 7.47 | 7.56 | 7.50 | qfq | 19,647,200 | 148,550,022 | 0.67% |
| 2024-08-05 | 7.90 | 7.96 | 7.50 | 7.51 | 7.45 | qfq | 23,294,000 | 179,848,554 | -4.82% |
| 2024-08-02 | 7.99 | 8.14 | 7.89 | 7.89 | 7.82 | qfq | 19,937,500 | 159,600,563 | -1.38% |
| 2024-08-01 | 8.10 | 8.20 | 7.92 | 8.00 | 7.93 | qfq | 24,548,393 | 197,079,914 | -0.25% |
| 2024-07-31 | 7.70 | 8.04 | 7.59 | 8.02 | 7.95 | qfq | 25,206,473 | 198,341,403 | 4.56% |
| 2024-07-30 | 7.60 | 7.72 | 7.48 | 7.67 | 7.61 | qfq | 18,677,056 | 142,297,176 | 1.32% |
| 2024-07-29 | 7.41 | 7.62 | 7.34 | 7.57 | 7.51 | qfq | 18,146,140 | 135,799,337 | 1.61% |
| 2024-07-26 | 7.33 | 7.51 | 7.32 | 7.45 | 7.39 | qfq | 15,786,956 | 117,217,319 | 1.64% |
| 2024-07-25 | 7.39 | 7.44 | 7.22 | 7.33 | 7.27 | qfq | 17,627,409 | 129,229,549 | -0.68% |
| 2024-07-24 | 7.63 | 7.65 | 7.34 | 7.38 | 7.32 | qfq | 25,162,420 | 187,519,866 | -2.77% |
| 2024-07-23 | 7.86 | 7.98 | 7.59 | 7.59 | 7.53 | qfq | 27,516,773 | 212,418,108 | -3.80% |
| 2024-07-22 | 7.56 | 7.92 | 7.54 | 7.89 | 7.82 | qfq | 40,376,977 | 315,277,864 | -2.59% |
| 2024-07-19 | 7.99 | 8.24 | 7.91 | 8.10 | 8.03 | qfq | 23,411,302 | 189,210,670 | 0.75% |
| 2024-07-18 | 8.00 | 8.09 | 7.75 | 8.04 | 7.97 | qfq | 26,466,481 | 209,587,873 | 0.37% |
| 2024-07-17 | 8.30 | 8.30 | 8.00 | 8.01 | 7.94 | qfq | 23,992,097 | 193,974,913 | -3.38% |
| 2024-07-16 | 8.36 | 8.44 | 8.22 | 8.29 | 8.22 | qfq | 19,942,301 | 165,277,924 | -1.31% |
| 2024-07-15 | 8.62 | 8.68 | 8.38 | 8.40 | 8.33 | qfq | 23,542,466 | 199,154,397 | -2.55% |
| 2024-07-12 | 8.78 | 8.92 | 8.55 | 8.62 | 8.55 | qfq | 31,068,193 | 271,338,950 | -2.49% |
| 2024-07-11 | 8.72 | 8.91 | 8.61 | 8.84 | 8.77 | qfq | 40,186,970 | 353,038,551 | 3.03% |
| 2024-07-10 | 8.68 | 8.78 | 8.56 | 8.58 | 8.51 | qfq | 34,212,924 | 295,885,010 | -1.83% |
| 2024-07-09 | 8.50 | 8.81 | 8.33 | 8.74 | 8.67 | qfq | 63,664,772 | 544,564,769 | -2.24% |
| 2024-07-08 | 9.17 | 9.18 | 8.86 | 8.94 | 8.87 | qfq | 35,257,759 | 318,009,975 | -2.19% |
| 2024-07-05 | 8.95 | 9.17 | 8.71 | 9.14 | 9.06 | qfq | 36,708,825 | 328,400,980 | 2.70% |
| 2024-07-04 | 8.98 | 9.10 | 8.83 | 8.90 | 8.83 | qfq | 35,156,359 | 314,950,526 | -0.45% |
| 2024-07-03 | 9.18 | 9.22 | 8.92 | 8.94 | 8.87 | qfq | 33,730,552 | 303,568,822 | -3.46% |
| 2024-07-02 | 9.26 | 9.59 | 9.18 | 9.26 | 9.18 | qfq | 45,685,184 | 426,846,710 | 1.09% |
| 2024-07-01 | 9.18 | 9.32 | 8.91 | 9.16 | 9.08 | qfq | 30,758,637 | 279,632,962 | -0.22% |
| 2024-06-28 | 9.16 | 9.34 | 9.13 | 9.18 | 9.10 | qfq | 38,651,285 | 356,486,840 | 0.11% |
| 2024-06-27 | 9.69 | 9.70 | 9.00 | 9.17 | 9.09 | qfq | 61,095,173 | 569,931,858 | -6.24% |
| 2024-06-26 | 9.82 | 9.88 | 9.55 | 9.78 | 9.70 | qfq | 43,607,011 | 422,448,919 | -1.71% |
| 2024-06-25 | 9.79 | 10.12 | 9.69 | 9.95 | 9.87 | qfq | 50,784,422 | 503,129,493 | 0.71% |
| 2024-06-24 | 9.87 | 10.08 | 9.71 | 9.88 | 9.80 | qfq | 55,884,728 | 553,333,323 | -0.40% |
| 2024-06-21 | 10.30 | 10.34 | 9.90 | 9.92 | 9.84 | qfq | 47,654,088 | 478,195,420 | -3.78% |
| 2024-06-20 | 10.95 | 11.04 | 10.30 | 10.31 | 10.22 | qfq | 64,909,907 | 691,171,846 | -5.06% |
| 2024-06-19 | 11.19 | 11.50 | 10.77 | 10.86 | 10.77 | qfq | 95,615,170 | 1,061,879,162 | -1.81% |
| 2024-06-18 | 10.30 | 11.28 | 10.18 | 11.06 | 10.97 | qfq | 116,104,726 | 1,253,617,169 | 7.90% |
| 2024-06-17 | 10.17 | 10.63 | 10.17 | 10.25 | 10.16 | qfq | 56,170,323 | 580,855,904 | -0.77% |
| 2024-06-14 | 10.58 | 10.68 | 10.08 | 10.33 | 10.24 | qfq | 66,880,909 | 689,288,349 | -1.53% |
| 2024-06-13 | 11.20 | 11.46 | 10.40 | 10.49 | 10.40 | qfq | 115,293,185 | 1,260,225,763 | -6.00% |
| 2024-06-12 | 10.32 | 11.38 | 10.26 | 11.16 | 11.07 | qfq | 107,255,843 | 1,170,218,764 | 7.31% |
| 2024-06-11 | 10.05 | 10.67 | 10.01 | 10.40 | 10.31 | qfq | 75,327,750 | 780,796,446 | 4.00% |
| 2024-06-07 | 9.82 | 10.03 | 9.57 | 10.00 | 9.92 | qfq | 68,541,939 | 673,864,768 | 4.38% |
| 2024-06-06 | 10.00 | 10.27 | 9.43 | 9.58 | 9.50 | qfq | 72,969,553 | 711,859,983 | -4.49% |
| 2024-06-05 | 10.35 | 10.39 | 9.83 | 10.03 | 9.95 | qfq | 69,655,286 | 697,400,919 | -4.02% |
| 2024-06-04 | 10.20 | 10.60 | 10.09 | 10.45 | 10.36 | qfq | 75,807,281 | 790,607,076 | 2.35% |
| 2024-06-03 | 10.75 | 10.82 | 10.04 | 10.21 | 10.13 | qfq | 86,839,881 | 894,478,911 | -6.76% |
| 2024-05-31 | 11.79 | 11.86 | 10.65 | 10.95 | 10.86 | qfq | 116,071,006 | 1,275,586,320 | -7.05% |
| 2024-05-30 | 12.00 | 12.64 | 11.65 | 11.78 | 11.68 | qfq | 123,563,253 | 1,501,060,193 | -4.15% |
| 2024-05-29 | 12.00 | 12.76 | 12.00 | 12.29 | 12.19 | qfq | 129,236,020 | 1,607,933,622 | 2.50% |
| 2024-05-28 | 13.12 | 13.69 | 11.88 | 11.99 | 11.89 | qfq | 182,392,420 | 2,349,651,690 | -8.68% |
| 2024-05-27 | 11.50 | 13.13 | 11.44 | 13.13 | 13.02 | qfq | 164,427,372 | 2,119,103,376 | 9.97% |
| 2024-05-24 | 11.91 | 12.43 | 11.76 | 11.94 | 11.84 | qfq | 107,138,370 | 1,295,256,033 | 0.51% |
| 2024-05-23 | 12.00 | 12.44 | 11.50 | 11.88 | 11.78 | qfq | 97,946,774 | 1,176,051,275 | -5.49% |
| 2024-05-22 | 12.81 | 13.28 | 12.23 | 12.57 | 12.47 | qfq | 142,517,167 | 1,808,599,956 | -1.64% |
| 2024-05-21 | 12.40 | 13.00 | 12.20 | 12.78 | 12.67 | qfq | 170,795,408 | 2,187,213,762 | 8.12% |
| 2024-05-20 | 12.00 | 12.58 | 11.61 | 11.82 | 11.72 | qfq | 142,780,372 | 1,720,345,696 | 2.16% |
| 2024-05-17 | 10.82 | 11.74 | 10.71 | 11.57 | 11.47 | qfq | 149,621,534 | 1,711,499,982 | 8.43% |
| 2024-05-16 | 11.01 | 11.13 | 10.66 | 10.67 | 10.58 | qfq | 116,222,122 | 1,253,788,010 | -9.88% |
| 2024-05-15 | 11.16 | 11.87 | 10.60 | 11.84 | 11.74 | qfq | 142,090,125 | 1,593,866,026 | 6.09% |
| 2024-05-14 | 11.80 | 12.88 | 11.16 | 11.16 | 11.07 | qfq | 132,313,149 | 1,558,356,732 | -10.00% |
| 2024-05-13 | 12.99 | 12.99 | 12.18 | 12.40 | 12.30 | qfq | 113,575,181 | 1,426,344,890 | 1.72% |
| 2024-05-10 | 13.48 | 13.76 | 11.90 | 12.19 | 12.09 | qfq | 176,156,935 | 2,263,122,893 | -5.43% |
| 2024-05-09 | 11.78 | 12.89 | 11.72 | 12.89 | 12.78 | qfq | 114,515,031 | 1,437,086,412 | 9.98% |
| 2024-05-08 | 11.72 | 11.72 | 11.72 | 11.72 | 11.62 | qfq | 9,652,032 | 113,121,815 | 10.05% |
| 2024-05-07 | 10.65 | 10.65 | 10.65 | 10.65 | 10.56 | qfq | 11,691,744 | 124,517,074 | 10.02% |
| 2024-05-06 | 9.68 | 9.68 | 8.98 | 9.68 | 9.60 | qfq | 110,761,071 | 1,049,839,266 | 10.00% |
| 2024-04-30 | 8.66 | 8.80 | 8.50 | 8.80 | 8.73 | qfq | 27,643,156 | 241,539,218 | 10.00% |
| 2024-04-29 | 7.44 | 8.06 | 7.44 | 8.00 | 7.93 | qfq | 64,293,753 | 505,083,211 | 7.67% |
| 2024-04-26 | 7.09 | 7.58 | 7.00 | 7.43 | 7.37 | qfq | 57,934,572 | 424,278,761 | 4.65% |
| 2024-04-25 | 7.52 | 7.65 | 7.02 | 7.10 | 7.04 | qfq | 57,166,418 | 417,392,291 | -6.70% |
| 2024-04-24 | 7.39 | 7.81 | 6.94 | 7.61 | 7.55 | qfq | 67,542,257 | 498,470,709 | 5.26% |
| 2024-04-23 | 7.20 | 7.85 | 7.10 | 7.23 | 7.17 | qfq | 66,769,709 | 500,210,929 | -4.24% |
| 2024-04-22 | 7.72 | 8.36 | 7.37 | 7.55 | 7.49 | qfq | 70,770,462 | 551,661,279 | -5.15% |
| 2024-04-19 | 7.50 | 8.17 | 7.22 | 7.96 | 7.89 | qfq | 101,212,618 | 782,555,126 | 6.42% |
| 2024-04-18 | 6.64 | 7.48 | 6.52 | 7.48 | 7.42 | qfq | 71,895,845 | 513,814,140 | 10.00% |
| 2024-04-17 | 6.20 | 6.88 | 6.08 | 6.80 | 6.74 | qfq | 65,819,921 | 429,698,130 | 5.10% |
| 2024-04-16 | 6.01 | 6.98 | 6.01 | 6.47 | 6.42 | qfq | 73,840,313 | 473,984,098 | -2.71% |
| 2024-04-15 | 7.38 | 7.72 | 6.65 | 6.65 | 6.59 | qfq | 103,707,081 | 765,026,433 | -5.27% |
| 2024-04-12 | 6.78 | 7.02 | 6.22 | 7.02 | 6.96 | qfq | 62,515,730 | 425,945,601 | 10.03% |
| 2024-04-11 | 6.09 | 6.38 | 6.09 | 6.38 | 6.33 | qfq | 20,419,624 | 128,228,002 | 10.00% |
| 2024-04-10 | 6.10 | 6.10 | 5.74 | 5.80 | 5.75 | qfq | 35,640,934 | 208,816,284 | -3.33% |
| 2024-04-09 | 5.43 | 6.00 | 5.43 | 6.00 | 5.95 | qfq | 17,612,093 | 101,377,216 | 10.09% |
| 2024-04-08 | 5.64 | 5.67 | 5.43 | 5.45 | 5.40 | qfq | 8,481,575 | 46,936,214 | -4.05% |
| 2024-04-03 | 5.74 | 5.75 | 5.60 | 5.68 | 5.63 | qfq | 8,989,000 | 50,889,973 | -0.53% |
| 2024-04-02 | 5.57 | 5.75 | 5.55 | 5.71 | 5.66 | qfq | 14,446,210 | 81,962,701 | 2.51% |
| 2024-04-01 | 5.34 | 5.60 | 5.32 | 5.57 | 5.52 | qfq | 10,639,221 | 58,659,322 | 4.90% |
| 2024-03-29 | 5.25 | 5.34 | 5.23 | 5.31 | 5.27 | qfq | 5,536,462 | 29,344,625 | 1.53% |
| 2024-03-28 | 5.07 | 5.30 | 5.06 | 5.23 | 5.19 | qfq | 6,982,700 | 36,476,444 | 2.95% |
| 2024-03-27 | 5.33 | 5.34 | 5.08 | 5.08 | 5.04 | qfq | 6,984,295 | 36,308,373 | -4.69% |
| 2024-03-26 | 5.25 | 5.36 | 5.18 | 5.33 | 5.29 | qfq | 7,856,295 | 41,492,243 | 1.52% |
| 2024-03-25 | 5.37 | 5.44 | 5.25 | 5.25 | 5.21 | qfq | 7,374,717 | 39,362,887 | -3.14% |
| 2024-03-22 | 5.57 | 5.58 | 5.41 | 5.42 | 5.38 | qfq | 9,482,551 | 51,860,959 | -2.87% |
| 2024-03-21 | 5.62 | 5.65 | 5.47 | 5.58 | 5.53 | qfq | 9,765,024 | 54,245,560 | -0.36% |
| 2024-03-20 | 5.56 | 5.63 | 5.53 | 5.60 | 5.55 | qfq | 9,012,595 | 50,270,915 | 0.72% |
| 2024-03-19 | 5.50 | 5.70 | 5.48 | 5.56 | 5.51 | qfq | 16,398,850 | 91,707,141 | 0.91% |
| 2024-03-18 | 5.40 | 5.53 | 5.40 | 5.51 | 5.46 | qfq | 12,832,035 | 70,019,238 | 3.57% |
| 2024-03-15 | 5.18 | 5.33 | 5.15 | 5.32 | 5.28 | qfq | 8,285,233 | 43,472,168 | 2.31% |
| 2024-03-14 | 5.29 | 5.33 | 5.12 | 5.20 | 5.16 | qfq | 7,906,950 | 41,397,875 | -1.52% |
| 2024-03-13 | 5.32 | 5.33 | 5.22 | 5.28 | 5.24 | qfq | 7,072,300 | 37,266,857 | 0.00% |
| 2024-03-12 | 5.38 | 5.42 | 5.20 | 5.28 | 5.24 | qfq | 11,253,952 | 59,360,331 | 0.00% |
| 2024-03-11 | 5.08 | 5.28 | 5.06 | 5.28 | 5.24 | qfq | 15,432,782 | 80,359,262 | 4.55% |
| 2024-03-08 | 5.08 | 5.14 | 5.02 | 5.05 | 5.01 | qfq | 5,844,200 | 29,626,491 | -0.79% |
| 2024-03-07 | 5.08 | 5.18 | 5.06 | 5.09 | 5.05 | qfq | 9,677,807 | 49,636,165 | 0.20% |
| 2024-03-06 | 5.02 | 5.13 | 4.98 | 5.08 | 5.04 | qfq | 8,683,931 | 43,875,170 | 0.79% |
| 2024-03-05 | 5.13 | 5.15 | 5.02 | 5.04 | 5.00 | qfq | 8,019,147 | 40,579,364 | -1.95% |
| 2024-03-04 | 5.19 | 5.25 | 5.04 | 5.14 | 5.10 | qfq | 9,361,193 | 48,036,708 | -0.77% |
| 2024-03-01 | 5.16 | 5.21 | 5.06 | 5.18 | 5.14 | qfq | 11,088,573 | 56,932,074 | 1.57% |
| 2024-02-29 | 4.84 | 5.10 | 4.81 | 5.10 | 5.06 | qfq | 13,405,587 | 67,331,931 | 4.29% |
| 2024-02-28 | 5.33 | 5.52 | 4.89 | 4.89 | 4.85 | qfq | 22,116,893 | 115,938,316 | -7.91% |
| 2024-02-27 | 5.17 | 5.31 | 5.12 | 5.31 | 5.27 | qfq | 15,183,049 | 79,650,236 | 2.91% |
| 2024-02-26 | 5.22 | 5.41 | 5.08 | 5.16 | 5.12 | qfq | 25,727,982 | 133,213,076 | -0.77% |
| 2024-02-23 | 4.74 | 5.20 | 4.74 | 5.20 | 5.16 | qfq | 21,406,272 | 107,916,019 | 9.94% |
| 2024-02-22 | 4.60 | 4.77 | 4.60 | 4.73 | 4.69 | qfq | 8,361,497 | 39,405,725 | 1.72% |
| 2024-02-21 | 4.50 | 4.85 | 4.44 | 4.65 | 4.61 | qfq | 13,463,407 | 63,140,025 | 2.65% |
| 2024-02-20 | 4.45 | 4.56 | 4.29 | 4.53 | 4.49 | qfq | 13,035,083 | 58,027,284 | 2.49% |
| 2024-02-19 | 4.20 | 4.49 | 4.20 | 4.42 | 4.38 | qfq | 16,296,603 | 71,533,021 | 6.25% |
| 2024-02-08 | 3.73 | 4.17 | 3.68 | 4.16 | 4.13 | qfq | 20,346,575 | 80,842,898 | 9.76% |
| 2024-02-07 | 4.03 | 4.04 | 3.68 | 3.79 | 3.76 | qfq | 26,885,360 | 102,645,721 | -3.81% |
| 2024-02-06 | 3.93 | 4.20 | 3.87 | 3.94 | 3.91 | qfq | 27,782,776 | 109,093,509 | -8.37% |
| 2024-02-05 | 4.78 | 4.80 | 4.30 | 4.30 | 4.26 | qfq | 12,717,139 | 55,639,414 | -10.04% |
| 2024-02-02 | 5.15 | 5.22 | 4.64 | 4.78 | 4.74 | qfq | 13,294,728 | 64,877,795 | -7.36% |
| 2024-02-01 | 5.25 | 5.34 | 5.06 | 5.16 | 5.12 | qfq | 9,904,400 | 51,380,600 | -1.71% |
| 2024-01-31 | 5.37 | 5.55 | 5.19 | 5.25 | 5.21 | qfq | 16,024,420 | 85,756,946 | -7.89% |
| 2024-01-30 | 6.08 | 6.08 | 5.69 | 5.70 | 5.65 | qfq | 8,520,364 | 49,992,063 | -6.10% |
| 2024-01-29 | 6.42 | 6.45 | 6.07 | 6.07 | 6.02 | qfq | 6,349,600 | 39,293,803 | -5.45% |
| 2024-01-26 | 6.40 | 6.52 | 6.31 | 6.42 | 6.37 | qfq | 5,593,500 | 36,053,237 | 0.94% |
| 2024-01-25 | 6.20 | 6.36 | 6.13 | 6.36 | 6.31 | qfq | 6,047,900 | 37,955,180 | 2.58% |
| 2024-01-24 | 6.16 | 6.31 | 5.97 | 6.20 | 6.15 | qfq | 6,209,659 | 38,139,677 | 0.81% |
| 2024-01-23 | 6.33 | 6.37 | 5.98 | 6.15 | 6.10 | qfq | 8,869,103 | 54,351,906 | -2.84% |
| 2024-01-22 | 6.86 | 6.90 | 6.24 | 6.33 | 6.28 | qfq | 9,263,800 | 60,609,330 | -7.73% |
| 2024-01-19 | 6.98 | 7.08 | 6.86 | 6.86 | 6.80 | qfq | 4,492,106 | 31,201,732 | -1.58% |
| 2024-01-18 | 7.06 | 7.09 | 6.80 | 6.97 | 6.91 | qfq | 7,167,375 | 49,680,201 | -1.83% |
| 2024-01-17 | 7.30 | 7.31 | 7.10 | 7.10 | 7.04 | qfq | 3,847,300 | 27,689,703 | -2.61% |
| 2024-01-16 | 7.28 | 7.38 | 7.17 | 7.29 | 7.23 | qfq | 5,046,404 | 36,673,316 | 0.14% |
| 2024-01-15 | 7.30 | 7.34 | 7.20 | 7.28 | 7.22 | qfq | 5,037,434 | 36,642,120 | -0.68% |
| 2024-01-12 | 7.34 | 7.47 | 7.29 | 7.33 | 7.27 | qfq | 6,065,434 | 44,787,389 | 0.00% |
| 2024-01-11 | 7.18 | 7.38 | 7.11 | 7.33 | 7.27 | qfq | 6,660,900 | 48,310,808 | 2.66% |
| 2024-01-10 | 7.15 | 7.22 | 7.00 | 7.14 | 7.08 | qfq | 4,952,900 | 35,318,792 | 0.00% |
| 2024-01-09 | 7.10 | 7.28 | 7.08 | 7.14 | 7.08 | qfq | 5,263,753 | 37,702,093 | 0.28% |
| 2024-01-08 | 7.23 | 7.33 | 7.12 | 7.12 | 7.06 | qfq | 6,517,880 | 47,069,740 | -2.06% |
| 2024-01-05 | 7.39 | 7.65 | 7.21 | 7.27 | 7.21 | qfq | 11,521,400 | 85,664,325 | -2.02% |
| 2024-01-04 | 7.41 | 7.51 | 7.41 | 7.42 | 7.36 | qfq | 6,130,007 | 45,709,557 | -0.54% |
| 2024-01-03 | 7.40 | 7.48 | 7.35 | 7.46 | 7.40 | qfq | 8,532,600 | 63,218,025 | 0.40% |
| 2024-01-02 | 7.41 | 7.78 | 7.35 | 7.43 | 7.37 | qfq | 12,677,777 | 95,019,149 | 0.13% |
| 2023-12-29 | 7.19 | 7.42 | 7.18 | 7.42 | 7.36 | qfq | 10,334,298 | 75,719,016 | 3.20% |
| 2023-12-28 | 6.84 | 7.25 | 6.80 | 7.19 | 7.13 | qfq | 10,442,635 | 74,062,294 | 5.58% |
| 2023-12-27 | 6.80 | 6.86 | 6.71 | 6.81 | 6.75 | qfq | 3,443,202 | 23,401,443 | 0.59% |
| 2023-12-26 | 6.85 | 6.89 | 6.75 | 6.77 | 6.71 | qfq | 4,358,473 | 29,646,686 | -1.31% |
| 2023-12-25 | 6.99 | 6.99 | 6.82 | 6.86 | 6.80 | qfq | 3,183,478 | 21,877,480 | -1.58% |
| 2023-12-22 | 7.03 | 7.05 | 6.86 | 6.97 | 6.91 | qfq | 4,403,225 | 30,658,121 | -0.29% |
| 2023-12-21 | 6.91 | 7.04 | 6.80 | 6.99 | 6.93 | qfq | 5,118,200 | 35,464,742 | 1.01% |
| 2023-12-20 | 6.99 | 7.01 | 6.91 | 6.92 | 6.86 | qfq | 2,729,573 | 18,980,030 | -0.72% |
| 2023-12-19 | 6.89 | 6.99 | 6.85 | 6.97 | 6.91 | qfq | 3,343,800 | 23,175,813 | 0.72% |
| 2023-12-18 | 7.01 | 7.03 | 6.88 | 6.92 | 6.86 | qfq | 4,909,773 | 34,005,820 | -1.56% |
| 2023-12-15 | 7.00 | 7.11 | 7.00 | 7.03 | 6.97 | qfq | 4,380,300 | 30,888,001 | 0.57% |
| 2023-12-14 | 7.01 | 7.09 | 6.98 | 6.99 | 6.93 | qfq | 3,142,908 | 22,070,559 | -0.14% |
| 2023-12-13 | 7.08 | 7.09 | 6.99 | 7.00 | 6.94 | qfq | 3,564,387 | 24,995,501 | -1.13% |
| 2023-12-12 | 7.07 | 7.09 | 7.01 | 7.08 | 7.02 | qfq | 3,358,400 | 23,685,530 | 0.43% |
| 2023-12-11 | 7.01 | 7.08 | 6.93 | 7.05 | 6.99 | qfq | 5,196,716 | 36,494,056 | 0.43% |
| 2023-12-08 | 7.22 | 7.26 | 7.01 | 7.02 | 6.96 | qfq | 6,097,642 | 43,365,807 | -2.36% |
| 2023-12-07 | 7.30 | 7.32 | 7.12 | 7.19 | 7.13 | qfq | 5,296,004 | 38,079,399 | -1.24% |
| 2023-12-06 | 7.11 | 7.34 | 7.07 | 7.28 | 7.22 | qfq | 7,848,342 | 57,067,138 | 2.39% |
| 2023-12-05 | 7.22 | 7.28 | 7.11 | 7.11 | 7.05 | qfq | 4,056,000 | 29,166,216 | -1.80% |
| 2023-12-04 | 7.23 | 7.28 | 7.20 | 7.24 | 7.18 | qfq | 3,233,700 | 23,401,269 | 0.14% |
| 2023-12-01 | 7.23 | 7.26 | 7.14 | 7.23 | 7.17 | qfq | 3,839,346 | 27,641,514 | 0.28% |
| 2023-11-30 | 7.30 | 7.31 | 7.14 | 7.21 | 7.15 | qfq | 4,907,600 | 35,444,544 | -1.23% |
| 2023-11-29 | 7.37 | 7.38 | 7.28 | 7.30 | 7.24 | qfq | 4,077,400 | 29,854,049 | -0.54% |
| 2023-11-28 | 7.33 | 7.37 | 7.25 | 7.34 | 7.28 | qfq | 4,744,395 | 34,706,104 | 0.14% |
| 2023-11-27 | 7.38 | 7.42 | 7.31 | 7.33 | 7.27 | qfq | 4,844,400 | 35,606,533 | -1.08% |
| 2023-11-24 | 7.53 | 7.53 | 7.38 | 7.41 | 7.35 | qfq | 4,296,900 | 31,940,057 | -1.59% |
| 2023-11-23 | 7.40 | 7.53 | 7.40 | 7.53 | 7.47 | qfq | 3,368,033 | 25,231,042 | 1.07% |
| 2023-11-22 | 7.53 | 7.58 | 7.45 | 7.45 | 7.39 | qfq | 4,326,900 | 32,444,171 | -1.59% |
| 2023-11-21 | 7.63 | 7.69 | 7.55 | 7.57 | 7.51 | qfq | 5,412,120 | 41,200,267 | -1.05% |
| 2023-11-20 | 7.55 | 7.68 | 7.51 | 7.65 | 7.59 | qfq | 5,954,088 | 45,287,281 | 1.32% |
| 2023-11-17 | 7.45 | 7.59 | 7.43 | 7.55 | 7.49 | qfq | 6,692,120 | 50,426,959 | 1.21% |
| 2023-11-16 | 7.54 | 7.55 | 7.45 | 7.46 | 7.40 | qfq | 6,933,747 | 51,894,313 | -1.58% |
| 2023-11-15 | 7.50 | 7.60 | 7.49 | 7.58 | 7.52 | qfq | 9,058,565 | 68,542,208 | 1.61% |
| 2023-11-14 | 7.47 | 7.52 | 7.40 | 7.46 | 7.40 | qfq | 5,764,476 | 43,004,010 | -0.27% |
| 2023-11-13 | 7.46 | 7.52 | 7.42 | 7.48 | 7.42 | qfq | 7,847,122 | 58,574,045 | 0.54% |
| 2023-11-10 | 7.44 | 7.52 | 7.39 | 7.44 | 7.38 | qfq | 13,328,582 | 99,292,375 | -1.33% |
| 2023-11-09 | 7.60 | 7.88 | 7.48 | 7.54 | 7.48 | qfq | 24,924,287 | 190,828,288 | -0.53% |
| 2023-11-08 | 7.30 | 7.65 | 7.25 | 7.58 | 7.52 | qfq | 21,211,600 | 158,826,339 | 3.69% |
| 2023-11-07 | 7.26 | 7.35 | 7.22 | 7.31 | 7.25 | qfq | 5,240,265 | 38,158,250 | 0.55% |
| 2023-11-06 | 7.12 | 7.28 | 7.12 | 7.27 | 7.21 | qfq | 6,975,613 | 50,533,673 | 2.11% |
| 2023-11-03 | 7.06 | 7.16 | 7.02 | 7.12 | 7.06 | qfq | 4,839,200 | 34,446,675 | 1.28% |
| 2023-11-02 | 7.15 | 7.17 | 7.02 | 7.03 | 6.97 | qfq | 3,621,219 | 25,616,922 | -1.54% |
| 2023-11-01 | 7.16 | 7.16 | 7.08 | 7.14 | 7.08 | qfq | 4,253,498 | 30,305,888 | 0.28% |
| 2023-10-31 | 7.12 | 7.20 | 7.05 | 7.12 | 7.06 | qfq | 5,575,616 | 39,671,429 | -0.56% |
| 2023-10-30 | 7.01 | 7.17 | 7.01 | 7.16 | 7.10 | qfq | 6,667,996 | 47,487,115 | 1.42% |
| 2023-10-27 | 6.85 | 7.08 | 6.82 | 7.06 | 7.00 | qfq | 7,054,098 | 49,423,312 | 2.02% |
| 2023-10-26 | 6.94 | 6.96 | 6.73 | 6.92 | 6.86 | qfq | 5,563,600 | 37,973,972 | -0.57% |
| 2023-10-25 | 6.83 | 7.00 | 6.83 | 6.96 | 6.90 | qfq | 6,218,773 | 43,246,346 | 2.05% |
| 2023-10-24 | 6.61 | 6.84 | 6.61 | 6.82 | 6.76 | qfq | 6,444,422 | 43,566,701 | 3.33% |
| 2023-10-23 | 6.85 | 6.89 | 6.56 | 6.60 | 6.55 | qfq | 8,425,132 | 56,217,744 | -4.35% |
| 2023-10-20 | 6.82 | 7.04 | 6.82 | 6.90 | 6.84 | qfq | 7,975,824 | 55,374,916 | 1.02% |
| 2023-10-19 | 6.80 | 6.97 | 6.78 | 6.83 | 6.77 | qfq | 4,444,232 | 30,559,476 | -0.29% |
| 2023-10-18 | 6.98 | 6.99 | 6.85 | 6.85 | 6.79 | qfq | 5,051,881 | 34,851,993 | -2.14% |
| 2023-10-17 | 6.96 | 7.02 | 6.91 | 7.00 | 6.94 | qfq | 4,229,017 | 29,518,052 | 0.14% |
| 2023-10-16 | 7.10 | 7.13 | 6.95 | 6.99 | 6.93 | qfq | 6,621,259 | 46,334,851 | -1.96% |
| 2023-10-13 | 7.18 | 7.19 | 7.08 | 7.13 | 7.07 | qfq | 6,625,210 | 47,202,870 | -1.38% |
| 2023-10-12 | 7.09 | 7.25 | 7.05 | 7.23 | 7.17 | qfq | 11,232,399 | 80,454,786 | 2.41% |
| 2023-10-11 | 7.09 | 7.16 | 7.03 | 7.06 | 7.00 | qfq | 6,820,200 | 48,375,390 | -0.42% |
| 2023-10-10 | 7.06 | 7.16 | 7.02 | 7.09 | 7.03 | qfq | 5,888,800 | 41,736,659 | 1.14% |
| 2023-10-09 | 7.14 | 7.14 | 7.00 | 7.01 | 6.95 | qfq | 6,022,698 | 42,438,439 | -1.96% |
| 2023-09-28 | 7.07 | 7.17 | 7.04 | 7.15 | 7.09 | qfq | 6,738,154 | 47,949,058 | 1.85% |
| 2023-09-27 | 6.97 | 7.09 | 6.94 | 7.02 | 6.96 | qfq | 6,051,695 | 42,566,766 | 0.86% |
| 2023-09-26 | 7.07 | 7.09 | 6.96 | 6.96 | 6.90 | qfq | 8,604,380 | 60,250,327 | -1.97% |
| 2023-09-25 | 7.10 | 7.30 | 7.07 | 7.10 | 7.04 | qfq | 10,317,708 | 73,607,863 | -0.56% |
| 2023-09-22 | 7.06 | 7.15 | 7.05 | 7.14 | 7.08 | qfq | 6,723,334 | 47,817,883 | 0.85% |
| 2023-09-21 | 7.03 | 7.17 | 7.01 | 7.08 | 7.02 | qfq | 6,866,200 | 48,817,350 | 0.00% |
| 2023-09-20 | 7.22 | 7.24 | 7.06 | 7.08 | 7.02 | qfq | 10,750,996 | 76,677,009 | -2.48% |
| 2023-09-19 | 7.45 | 7.46 | 7.22 | 7.26 | 7.20 | qfq | 11,274,685 | 82,148,789 | -2.02% |
| 2023-09-18 | 7.51 | 7.53 | 7.39 | 7.41 | 7.35 | qfq | 14,317,030 | 106,615,987 | -2.24% |
| 2023-09-15 | 7.71 | 7.75 | 7.50 | 7.58 | 7.52 | qfq | 18,638,680 | 141,175,002 | -1.69% |
| 2023-09-14 | 7.92 | 7.95 | 7.60 | 7.71 | 7.65 | qfq | 25,835,108 | 199,090,491 | -3.14% |
| 2023-09-13 | 8.01 | 8.29 | 7.91 | 7.96 | 7.89 | qfq | 31,011,130 | 249,369,106 | -3.86% |
| 2023-09-12 | 8.00 | 8.72 | 7.77 | 8.28 | 8.21 | qfq | 52,578,375 | 425,356,706 | 0.12% |
| 2023-09-11 | 8.20 | 8.72 | 8.00 | 8.27 | 8.20 | qfq | 64,319,181 | 533,884,882 | 4.29% |
| 2023-09-08 | 7.55 | 7.93 | 7.51 | 7.93 | 7.86 | qfq | 13,898,697 | 109,574,259 | 9.99% |
| 2023-09-07 | 7.56 | 7.56 | 7.20 | 7.21 | 7.15 | qfq | 11,550,059 | 84,593,592 | -5.01% |
| 2023-09-06 | 7.26 | 7.61 | 7.22 | 7.59 | 7.53 | qfq | 13,041,083 | 97,177,754 | 4.55% |
| 2023-09-05 | 7.16 | 7.28 | 7.13 | 7.26 | 7.20 | qfq | 6,567,897 | 47,437,412 | 0.97% |
| 2023-09-04 | 6.92 | 7.21 | 6.86 | 7.19 | 7.13 | qfq | 10,043,166 | 70,977,254 | 4.81% |
| 2023-09-01 | 6.82 | 6.90 | 6.80 | 6.86 | 6.80 | qfq | 3,852,446 | 26,402,965 | 0.88% |
| 2023-08-31 | 6.83 | 6.95 | 6.76 | 6.80 | 6.74 | qfq | 4,607,000 | 31,363,413 | -0.15% |
| 2023-08-30 | 6.72 | 6.88 | 6.72 | 6.81 | 6.75 | qfq | 5,033,726 | 34,325,039 | 0.74% |
| 2023-08-29 | 6.59 | 6.77 | 6.59 | 6.76 | 6.70 | qfq | 5,189,450 | 34,768,919 | 1.96% |
| 2023-08-28 | 7.00 | 7.00 | 6.62 | 6.63 | 6.57 | qfq | 6,672,695 | 45,168,414 | 0.45% |
| 2023-08-25 | 6.63 | 6.73 | 6.57 | 6.60 | 6.55 | qfq | 3,817,000 | 25,361,098 | -0.90% |
| 2023-08-24 | 6.65 | 6.73 | 6.56 | 6.66 | 6.60 | qfq | 3,422,365 | 22,793,279 | 0.76% |
| 2023-08-23 | 6.77 | 6.78 | 6.61 | 6.61 | 6.56 | qfq | 3,720,400 | 24,841,078 | -2.51% |
| 2023-08-22 | 6.92 | 6.98 | 6.67 | 6.78 | 6.72 | qfq | 6,084,270 | 41,148,000 | -1.60% |
| 2023-08-21 | 7.01 | 7.11 | 6.88 | 6.89 | 6.83 | qfq | 5,422,886 | 37,733,898 | -1.71% |
| 2023-08-18 | 7.15 | 7.18 | 7.01 | 7.01 | 6.95 | qfq | 2,988,200 | 21,215,727 | -1.68% |
| 2023-08-17 | 7.09 | 7.15 | 6.97 | 7.13 | 7.07 | qfq | 5,007,492 | 35,350,424 | 0.99% |
| 2023-08-16 | 7.09 | 7.15 | 7.03 | 7.06 | 7.00 | qfq | 3,229,904 | 22,941,936 | -0.70% |
| 2023-08-15 | 7.23 | 7.26 | 7.10 | 7.11 | 7.05 | qfq | 3,704,757 | 26,439,797 | -1.80% |
| 2023-08-14 | 7.30 | 7.34 | 7.18 | 7.24 | 7.18 | qfq | 3,938,100 | 28,474,024 | -1.50% |
| 2023-08-11 | 7.51 | 7.52 | 7.33 | 7.35 | 7.29 | qfq | 3,051,717 | 22,591,354 | -2.26% |
| 2023-08-10 | 7.50 | 7.55 | 7.47 | 7.52 | 7.46 | qfq | 2,051,900 | 15,397,353 | 0.53% |
| 2023-08-09 | 7.58 | 7.58 | 7.47 | 7.48 | 7.42 | qfq | 2,632,000 | 19,737,646 | -1.32% |
| 2023-08-08 | 7.61 | 7.63 | 7.46 | 7.58 | 7.52 | qfq | 4,442,735 | 33,497,359 | -0.52% |
| 2023-08-07 | 7.75 | 7.77 | 7.58 | 7.62 | 7.56 | qfq | 5,415,446 | 41,256,752 | -2.18% |
| 2023-08-04 | 7.88 | 7.89 | 7.76 | 7.79 | 7.73 | qfq | 4,578,375 | 35,765,583 | -0.76% |
| 2023-08-03 | 7.83 | 7.87 | 7.78 | 7.85 | 7.78 | qfq | 3,245,000 | 25,400,385 | 0.13% |
| 2023-08-02 | 7.80 | 7.87 | 7.78 | 7.84 | 7.77 | qfq | 2,982,573 | 23,321,847 | 0.13% |
| 2023-08-01 | 7.80 | 7.86 | 7.75 | 7.83 | 7.77 | qfq | 4,274,373 | 33,415,054 | 0.38% |
| 2023-07-31 | 7.73 | 7.82 | 7.70 | 7.80 | 7.74 | qfq | 5,882,219 | 45,765,748 | 1.69% |
| 2023-07-28 | 7.70 | 7.71 | 7.57 | 7.67 | 7.61 | qfq | 4,468,846 | 34,145,989 | -0.90% |
| 2023-07-27 | 7.80 | 7.94 | 7.72 | 7.74 | 7.68 | qfq | 5,662,870 | 44,307,633 | -0.77% |
| 2023-07-26 | 7.72 | 7.82 | 7.69 | 7.80 | 7.74 | qfq | 4,131,309 | 32,128,118 | 1.04% |
| 2023-07-25 | 7.59 | 7.79 | 7.59 | 7.72 | 7.66 | qfq | 3,673,100 | 28,343,558 | 2.12% |
| 2023-07-24 | 7.70 | 7.75 | 7.54 | 7.56 | 7.50 | qfq | 4,623,500 | 35,131,659 | -1.43% |
| 2023-07-21 | 7.73 | 7.81 | 7.65 | 7.67 | 7.61 | qfq | 3,306,100 | 25,501,924 | -0.65% |
| 2023-07-20 | 7.70 | 7.86 | 7.70 | 7.72 | 7.66 | qfq | 4,250,155 | 33,098,903 | 0.13% |
| 2023-07-19 | 7.81 | 7.83 | 7.67 | 7.71 | 7.65 | qfq | 3,024,719 | 23,374,354 | -1.28% |
| 2023-07-18 | 7.73 | 7.83 | 7.66 | 7.81 | 7.75 | qfq | 4,080,236 | 31,684,876 | 1.03% |