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
中顺洁柔002511.SZ
最近收盘价7.102026-07-17
最近交易日2026-07-17
成交量（股）19,971,914
成交额（元）144,030,221
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.041 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | 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 | 7.27 | 7.39 | 7.08 | 7.10 | 7.10 | qfq | 19,971,914 | 144,030,221 | -2.34% |
| 2026-07-16 | 7.16 | 7.36 | 7.13 | 7.27 | 7.27 | qfq | 16,829,336 | 122,267,091 | 0.28% |
| 2026-07-15 | 7.21 | 7.25 | 6.95 | 7.25 | 7.25 | qfq | 24,799,094 | 175,731,983 | 1.68% |
| 2026-07-14 | 6.99 | 7.20 | 6.97 | 7.13 | 7.13 | qfq | 15,321,556 | 109,158,935 | 1.57% |
| 2026-07-13 | 6.98 | 7.08 | 6.92 | 7.02 | 7.02 | qfq | 10,569,921 | 74,162,452 | 0.57% |
| 2026-07-10 | 6.93 | 7.08 | 6.86 | 6.98 | 6.98 | qfq | 10,582,899 | 73,863,454 | 0.58% |
| 2026-07-09 | 6.99 | 7.05 | 6.85 | 6.94 | 6.94 | qfq | 11,806,202 | 81,768,721 | -1.42% |
| 2026-07-08 | 7.03 | 7.08 | 6.90 | 7.04 | 7.04 | qfq | 11,900,229 | 83,292,162 | 0.43% |
| 2026-07-07 | 7.00 | 7.07 | 6.87 | 7.01 | 7.01 | qfq | 12,788,427 | 88,966,217 | 0.14% |
| 2026-07-06 | 6.92 | 7.03 | 6.90 | 7.00 | 7.00 | qfq | 10,100,650 | 70,472,961 | 0.57% |
| 2026-07-03 | 6.88 | 7.08 | 6.88 | 6.96 | 6.96 | qfq | 12,952,663 | 90,454,054 | 1.46% |
| 2026-07-02 | 6.79 | 6.95 | 6.77 | 6.86 | 6.86 | qfq | 10,654,780 | 73,226,234 | 1.18% |
| 2026-07-01 | 6.67 | 6.85 | 6.62 | 6.78 | 6.78 | qfq | 11,525,850 | 77,862,850 | 1.95% |
| 2026-06-30 | 6.73 | 6.78 | 6.59 | 6.65 | 6.65 | qfq | 9,951,928 | 66,306,661 | -1.19% |
| 2026-06-29 | 6.60 | 6.80 | 6.48 | 6.73 | 6.73 | qfq | 13,880,412 | 92,549,490 | 2.28% |
| 2026-06-26 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | qfq | 10,604,271 | 70,104,671 | -1.64% |
| 2026-06-25 | 6.77 | 6.83 | 6.60 | 6.69 | 6.69 | qfq | 10,157,111 | 68,019,339 | -1.47% |
| 2026-06-24 | 6.89 | 6.92 | 6.76 | 6.79 | 6.79 | qfq | 9,926,410 | 67,698,655 | -1.59% |
| 2026-06-23 | 6.93 | 7.08 | 6.86 | 6.90 | 6.90 | qfq | 12,333,000 | 85,924,100 | -0.43% |
| 2026-06-22 | 6.81 | 6.94 | 6.69 | 6.93 | 6.93 | qfq | 12,326,377 | 84,060,193 | 1.46% |
| 2026-06-18 | 6.88 | 6.93 | 6.78 | 6.83 | 6.83 | qfq | 11,839,863 | 81,177,305 | -0.58% |
| 2026-06-17 | 6.93 | 6.95 | 6.78 | 6.87 | 6.87 | qfq | 10,428,704 | 71,282,343 | -1.58% |
| 2026-06-16 | 7.08 | 7.08 | 6.92 | 6.98 | 6.98 | qfq | 10,449,287 | 72,718,518 | -1.69% |
| 2026-06-15 | 6.99 | 7.15 | 6.95 | 7.10 | 7.10 | qfq | 12,340,151 | 87,288,797 | 2.31% |
| 2026-06-12 | 6.80 | 6.99 | 6.73 | 6.94 | 6.94 | qfq | 12,678,961 | 87,311,502 | 2.66% |
| 2026-06-11 | 6.85 | 6.89 | 6.70 | 6.76 | 6.76 | qfq | 8,911,893 | 60,291,925 | -1.74% |
| 2026-06-10 | 6.76 | 6.89 | 6.74 | 6.88 | 6.88 | qfq | 12,175,085 | 82,995,359 | 1.47% |
| 2026-06-09 | 6.79 | 6.84 | 6.69 | 6.78 | 6.78 | qfq | 12,625,489 | 85,319,444 | -0.59% |
| 2026-06-08 | 6.94 | 7.04 | 6.73 | 6.82 | 6.82 | qfq | 18,936,207 | 129,667,184 | -3.13% |
| 2026-06-05 | 7.02 | 7.16 | 7.01 | 7.04 | 7.04 | qfq | 10,581,568 | 74,794,248 | 0.28% |
| 2026-06-04 | 7.28 | 7.35 | 7.00 | 7.02 | 7.02 | qfq | 14,398,003 | 102,017,869 | -2.64% |
| 2026-06-03 | 7.37 | 7.39 | 7.18 | 7.21 | 7.21 | qfq | 10,924,518 | 78,902,594 | -2.17% |
| 2026-06-02 | 7.44 | 7.53 | 7.34 | 7.37 | 7.37 | qfq | 11,272,102 | 83,488,570 | -0.41% |
| 2026-06-01 | 7.32 | 7.42 | 7.26 | 7.40 | 7.40 | qfq | 14,005,346 | 103,166,859 | 2.07% |
| 2026-05-29 | 7.17 | 7.32 | 7.16 | 7.25 | 7.25 | qfq | 12,542,120 | 90,896,182 | 1.12% |
| 2026-05-28 | 7.39 | 7.40 | 7.10 | 7.17 | 7.17 | qfq | 15,209,815 | 109,809,580 | -2.45% |
| 2026-05-27 | 7.55 | 7.58 | 7.23 | 7.35 | 7.35 | qfq | 16,762,726 | 123,544,173 | -2.65% |
| 2026-05-26 | 7.33 | 7.56 | 7.30 | 7.55 | 7.55 | qfq | 18,005,699 | 134,528,342 | 2.86% |
| 2026-05-25 | 7.45 | 7.48 | 7.27 | 7.34 | 7.34 | qfq | 14,201,502 | 104,397,566 | -1.48% |
| 2026-05-22 | 7.44 | 7.49 | 7.32 | 7.45 | 7.45 | qfq | 12,455,427 | 92,151,036 | 0.81% |
| 2026-05-21 | 7.63 | 7.71 | 7.38 | 7.39 | 7.39 | qfq | 19,464,551 | 146,925,096 | -2.89% |
| 2026-05-20 | 7.58 | 7.66 | 7.54 | 7.61 | 7.61 | qfq | 13,658,845 | 103,587,702 | -0.39% |
| 2026-05-19 | 7.70 | 7.76 | 7.50 | 7.64 | 7.64 | qfq | 22,626,185 | 171,803,347 | -1.55% |
| 2026-05-18 | 7.90 | 7.91 | 7.56 | 7.76 | 7.76 | qfq | 26,432,480 | 202,372,840 | -1.77% |
| 2026-05-15 | 7.99 | 8.05 | 7.85 | 7.90 | 7.86 | qfq | 20,672,929 | 164,269,080 | -1.50% |
| 2026-05-14 | 8.13 | 8.15 | 8.01 | 8.02 | 7.98 | qfq | 16,691,014 | 134,450,310 | -1.11% |
| 2026-05-13 | 8.10 | 8.16 | 8.08 | 8.11 | 8.07 | qfq | 13,696,294 | 111,218,400 | -0.25% |
| 2026-05-12 | 8.34 | 8.36 | 8.11 | 8.13 | 8.09 | qfq | 22,310,436 | 182,373,779 | -2.63% |
| 2026-05-11 | 8.27 | 8.35 | 8.15 | 8.35 | 8.31 | qfq | 24,157,180 | 198,886,277 | 0.60% |
| 2026-05-08 | 8.31 | 8.35 | 8.26 | 8.30 | 8.26 | qfq | 15,181,021 | 125,902,463 | -0.24% |
| 2026-05-07 | 8.43 | 8.52 | 8.28 | 8.32 | 8.28 | qfq | 18,717,558 | 155,985,901 | -1.19% |
| 2026-05-06 | 8.55 | 8.58 | 8.34 | 8.42 | 8.38 | qfq | 23,217,909 | 195,243,779 | -1.29% |
| 2026-04-30 | 8.81 | 8.84 | 8.48 | 8.53 | 8.49 | qfq | 23,050,000 | 197,683,980 | -3.29% |
| 2026-04-29 | 8.67 | 8.87 | 8.66 | 8.82 | 8.77 | qfq | 16,234,355 | 143,080,693 | 1.15% |
| 2026-04-28 | 8.86 | 9.04 | 8.67 | 8.72 | 8.68 | qfq | 28,800,842 | 255,104,915 | 0.93% |
| 2026-04-27 | 8.73 | 8.75 | 8.62 | 8.64 | 8.60 | qfq | 15,252,633 | 132,310,837 | -1.03% |
| 2026-04-24 | 8.82 | 8.88 | 8.71 | 8.73 | 8.68 | qfq | 14,185,700 | 124,260,506 | -1.36% |
| 2026-04-23 | 8.88 | 8.97 | 8.78 | 8.85 | 8.80 | qfq | 17,970,129 | 158,965,627 | -0.90% |
| 2026-04-22 | 8.82 | 8.97 | 8.76 | 8.93 | 8.88 | qfq | 20,823,870 | 185,254,151 | 0.79% |
| 2026-04-21 | 8.76 | 8.91 | 8.73 | 8.86 | 8.81 | qfq | 15,732,420 | 139,130,956 | 1.14% |
| 2026-04-20 | 8.67 | 8.79 | 8.57 | 8.76 | 8.71 | qfq | 16,246,867 | 141,590,707 | 0.92% |
| 2026-04-17 | 8.81 | 8.88 | 8.65 | 8.68 | 8.64 | qfq | 24,005,741 | 209,716,079 | -1.59% |
| 2026-04-16 | 8.35 | 8.84 | 8.32 | 8.82 | 8.77 | qfq | 39,971,935 | 346,087,051 | 6.27% |
| 2026-04-15 | 8.31 | 8.48 | 8.18 | 8.30 | 8.26 | qfq | 20,538,281 | 170,696,935 | 0.97% |
| 2026-04-14 | 8.31 | 8.32 | 8.13 | 8.22 | 8.18 | qfq | 17,594,002 | 144,384,694 | -0.24% |
| 2026-04-13 | 8.36 | 8.39 | 8.19 | 8.24 | 8.20 | qfq | 15,900,600 | 131,434,269 | -1.79% |
| 2026-04-10 | 8.55 | 8.61 | 8.39 | 8.39 | 8.35 | qfq | 13,211,982 | 112,062,107 | -1.41% |
| 2026-04-09 | 8.63 | 8.70 | 8.48 | 8.51 | 8.47 | qfq | 16,145,654 | 138,345,218 | -1.85% |
| 2026-04-08 | 8.48 | 8.70 | 8.47 | 8.67 | 8.63 | qfq | 16,793,832 | 145,004,006 | 4.08% |
| 2026-04-07 | 8.35 | 8.41 | 8.22 | 8.33 | 8.29 | qfq | 10,988,800 | 91,424,658 | 0.00% |
| 2026-04-03 | 8.66 | 8.67 | 8.32 | 8.33 | 8.29 | qfq | 12,274,848 | 103,623,088 | -3.70% |
| 2026-04-02 | 8.58 | 8.70 | 8.53 | 8.65 | 8.61 | qfq | 13,405,120 | 115,895,646 | 0.82% |
| 2026-04-01 | 8.48 | 8.68 | 8.46 | 8.58 | 8.54 | qfq | 15,595,603 | 133,825,843 | 2.51% |
| 2026-03-31 | 8.41 | 8.60 | 8.36 | 8.37 | 8.33 | qfq | 12,965,350 | 110,016,276 | -0.48% |
| 2026-03-30 | 8.28 | 8.45 | 8.21 | 8.41 | 8.37 | qfq | 12,152,671 | 101,486,730 | 0.60% |
| 2026-03-27 | 8.18 | 8.39 | 8.14 | 8.36 | 8.32 | qfq | 11,783,952 | 97,760,048 | 0.97% |
| 2026-03-26 | 8.21 | 8.40 | 8.18 | 8.28 | 8.24 | qfq | 12,792,000 | 106,110,113 | 0.24% |
| 2026-03-25 | 8.18 | 8.33 | 8.13 | 8.26 | 8.22 | qfq | 13,067,100 | 107,993,822 | 1.23% |
| 2026-03-24 | 8.01 | 8.19 | 7.88 | 8.16 | 8.12 | qfq | 20,392,823 | 163,669,242 | 3.55% |
| 2026-03-23 | 8.44 | 8.44 | 7.80 | 7.88 | 7.84 | qfq | 33,367,905 | 269,506,260 | -7.84% |
| 2026-03-20 | 8.75 | 8.81 | 8.55 | 8.55 | 8.51 | qfq | 16,700,150 | 144,489,143 | -1.50% |
| 2026-03-19 | 8.78 | 8.83 | 8.65 | 8.68 | 8.64 | qfq | 16,415,501 | 143,113,933 | -1.92% |
| 2026-03-18 | 8.78 | 8.88 | 8.66 | 8.85 | 8.80 | qfq | 15,854,262 | 138,914,497 | 0.80% |
| 2026-03-17 | 8.89 | 9.03 | 8.78 | 8.78 | 8.73 | qfq | 20,335,875 | 180,904,167 | -0.79% |
| 2026-03-16 | 8.80 | 8.95 | 8.75 | 8.85 | 8.80 | qfq | 19,593,800 | 173,235,624 | 0.68% |
| 2026-03-13 | 8.86 | 8.96 | 8.74 | 8.79 | 8.74 | qfq | 17,552,222 | 155,461,920 | -0.90% |
| 2026-03-12 | 9.00 | 9.01 | 8.82 | 8.87 | 8.82 | qfq | 20,365,302 | 181,075,412 | -1.88% |
| 2026-03-11 | 8.95 | 9.05 | 8.87 | 9.04 | 8.99 | qfq | 24,689,724 | 221,550,528 | 1.12% |
| 2026-03-10 | 8.64 | 8.98 | 8.61 | 8.94 | 8.89 | qfq | 28,464,858 | 251,642,325 | 4.07% |
| 2026-03-09 | 8.66 | 8.67 | 8.47 | 8.59 | 8.55 | qfq | 25,447,814 | 217,841,966 | -2.28% |
| 2026-03-06 | 8.58 | 8.82 | 8.58 | 8.79 | 8.74 | qfq | 19,695,500 | 171,995,396 | 1.97% |
| 2026-03-05 | 8.82 | 8.84 | 8.58 | 8.62 | 8.58 | qfq | 22,378,631 | 193,900,645 | -1.37% |
| 2026-03-04 | 8.65 | 8.85 | 8.62 | 8.74 | 8.69 | qfq | 24,293,500 | 212,289,741 | -0.46% |
| 2026-03-03 | 8.87 | 9.10 | 8.73 | 8.78 | 8.73 | qfq | 37,730,265 | 336,015,236 | -1.24% |
| 2026-03-02 | 8.91 | 9.06 | 8.80 | 8.89 | 8.84 | qfq | 34,020,619 | 303,178,263 | -1.98% |
| 2026-02-27 | 8.83 | 9.25 | 8.83 | 9.07 | 9.02 | qfq | 41,382,171 | 376,526,199 | 2.95% |
| 2026-02-26 | 8.77 | 8.95 | 8.75 | 8.81 | 8.76 | qfq | 30,994,737 | 273,708,805 | 0.34% |
| 2026-02-25 | 8.51 | 9.00 | 8.51 | 8.78 | 8.73 | qfq | 47,196,687 | 415,137,913 | 4.90% |
| 2026-02-24 | 8.34 | 8.48 | 8.30 | 8.37 | 8.33 | qfq | 16,805,810 | 141,250,052 | 1.21% |
| 2026-02-13 | 8.48 | 8.52 | 8.25 | 8.27 | 8.23 | qfq | 17,633,470 | 147,501,289 | -2.48% |
| 2026-02-12 | 8.55 | 8.60 | 8.47 | 8.48 | 8.44 | qfq | 21,597,686 | 184,185,640 | -0.82% |
| 2026-02-11 | 8.43 | 8.59 | 8.42 | 8.55 | 8.51 | qfq | 24,404,002 | 208,373,251 | 1.06% |
| 2026-02-10 | 8.34 | 8.47 | 8.28 | 8.46 | 8.42 | qfq | 22,949,628 | 192,873,040 | 1.68% |
| 2026-02-09 | 8.26 | 8.34 | 8.18 | 8.32 | 8.28 | qfq | 24,757,722 | 204,696,675 | 2.21% |
| 2026-02-06 | 8.13 | 8.24 | 8.08 | 8.14 | 8.10 | qfq | 19,741,661 | 161,179,236 | -0.37% |
| 2026-02-05 | 8.03 | 8.33 | 8.00 | 8.17 | 8.13 | qfq | 30,735,861 | 252,361,517 | 1.87% |
| 2026-02-04 | 7.93 | 8.04 | 7.87 | 8.02 | 7.98 | qfq | 21,841,966 | 174,209,946 | 1.13% |
| 2026-02-03 | 8.01 | 8.03 | 7.77 | 7.93 | 7.89 | qfq | 29,022,977 | 228,803,838 | 0.13% |
| 2026-02-02 | 8.11 | 8.17 | 7.91 | 7.92 | 7.88 | qfq | 27,731,765 | 223,050,833 | -2.82% |
| 2026-01-30 | 8.55 | 8.58 | 8.15 | 8.15 | 8.11 | qfq | 48,278,475 | 399,799,884 | -5.45% |
| 2026-01-29 | 8.53 | 8.70 | 8.44 | 8.62 | 8.58 | qfq | 24,739,742 | 213,178,679 | 0.47% |
| 2026-01-28 | 8.53 | 8.68 | 8.41 | 8.58 | 8.54 | qfq | 24,480,631 | 209,259,190 | 0.70% |
| 2026-01-27 | 8.47 | 8.61 | 8.31 | 8.52 | 8.48 | qfq | 23,079,601 | 195,730,773 | 0.24% |
| 2026-01-26 | 8.47 | 8.55 | 8.39 | 8.50 | 8.46 | qfq | 20,717,823 | 175,273,986 | 0.83% |
| 2026-01-23 | 8.41 | 8.47 | 8.33 | 8.43 | 8.39 | qfq | 15,906,555 | 133,555,699 | 0.00% |
| 2026-01-22 | 8.30 | 8.45 | 8.27 | 8.43 | 8.39 | qfq | 20,075,783 | 168,666,743 | 1.57% |
| 2026-01-21 | 8.23 | 8.38 | 8.21 | 8.30 | 8.26 | qfq | 15,470,772 | 128,366,757 | 0.36% |
| 2026-01-20 | 8.33 | 8.38 | 8.25 | 8.27 | 8.23 | qfq | 18,247,887 | 151,263,263 | -0.72% |
| 2026-01-19 | 8.30 | 8.44 | 8.22 | 8.33 | 8.29 | qfq | 25,923,983 | 215,497,237 | -0.24% |
| 2026-01-16 | 8.33 | 8.48 | 8.29 | 8.35 | 8.31 | qfq | 13,544,047 | 113,463,002 | 0.24% |
| 2026-01-15 | 8.31 | 8.45 | 8.28 | 8.33 | 8.29 | qfq | 14,367,357 | 120,226,878 | -0.24% |
| 2026-01-14 | 8.29 | 8.44 | 8.22 | 8.35 | 8.31 | qfq | 21,475,083 | 178,830,402 | 0.36% |
| 2026-01-13 | 8.42 | 8.50 | 8.30 | 8.32 | 8.28 | qfq | 18,542,165 | 155,766,786 | -0.95% |
| 2026-01-12 | 8.41 | 8.43 | 8.27 | 8.40 | 8.36 | qfq | 18,182,668 | 151,729,510 | 0.24% |
| 2026-01-09 | 8.28 | 8.42 | 8.25 | 8.38 | 8.34 | qfq | 16,451,917 | 137,465,446 | 1.09% |
| 2026-01-08 | 8.30 | 8.33 | 8.23 | 8.29 | 8.25 | qfq | 13,760,807 | 113,900,231 | -0.24% |
| 2026-01-07 | 8.49 | 8.54 | 8.30 | 8.31 | 8.27 | qfq | 20,433,296 | 170,793,276 | -2.46% |
| 2026-01-06 | 8.46 | 8.65 | 8.44 | 8.52 | 8.48 | qfq | 16,830,139 | 144,138,300 | 0.59% |
| 2026-01-05 | 8.55 | 8.57 | 8.35 | 8.47 | 8.43 | qfq | 19,198,612 | 161,882,835 | -1.05% |
| 2025-12-31 | 8.42 | 8.63 | 8.41 | 8.56 | 8.52 | qfq | 15,924,405 | 135,818,543 | 1.06% |
| 2025-12-30 | 8.42 | 8.53 | 8.39 | 8.47 | 8.43 | qfq | 15,672,275 | 132,812,812 | 0.24% |
| 2025-12-29 | 8.30 | 8.48 | 8.25 | 8.45 | 8.41 | qfq | 22,634,398 | 190,800,363 | 1.32% |
| 2025-12-26 | 8.24 | 8.58 | 8.20 | 8.34 | 8.30 | qfq | 30,282,924 | 253,598,456 | 1.46% |
| 2025-12-25 | 7.89 | 8.29 | 7.88 | 8.22 | 8.18 | qfq | 30,826,904 | 250,617,203 | 4.18% |
| 2025-12-24 | 7.85 | 7.90 | 7.81 | 7.89 | 7.85 | qfq | 12,736,970 | 99,950,295 | 0.38% |
| 2025-12-23 | 8.06 | 8.08 | 7.85 | 7.86 | 7.82 | qfq | 23,048,160 | 182,167,889 | -2.36% |
| 2025-12-22 | 8.39 | 8.40 | 8.05 | 8.05 | 8.01 | qfq | 29,061,411 | 236,234,650 | -4.05% |
| 2025-12-19 | 8.18 | 8.43 | 8.09 | 8.39 | 8.35 | qfq | 17,583,415 | 146,128,019 | 2.44% |
| 2025-12-18 | 8.08 | 8.20 | 8.06 | 8.19 | 8.15 | qfq | 9,560,414 | 78,099,550 | 1.24% |
| 2025-12-17 | 7.98 | 8.12 | 7.94 | 8.09 | 8.05 | qfq | 8,833,112 | 71,107,223 | 0.75% |
| 2025-12-16 | 8.02 | 8.09 | 7.98 | 8.03 | 7.99 | qfq | 8,509,540 | 68,301,314 | -0.12% |
| 2025-12-15 | 7.98 | 8.06 | 7.93 | 8.04 | 8.00 | qfq | 7,757,191 | 62,184,470 | 1.01% |
| 2025-12-12 | 7.95 | 8.01 | 7.90 | 7.96 | 7.92 | qfq | 7,952,916 | 63,327,667 | -0.25% |
| 2025-12-11 | 8.06 | 8.07 | 7.93 | 7.98 | 7.94 | qfq | 8,555,900 | 68,308,059 | -0.75% |
| 2025-12-10 | 7.97 | 8.05 | 7.95 | 8.04 | 8.00 | qfq | 7,041,252 | 56,350,984 | 0.63% |
| 2025-12-09 | 8.06 | 8.12 | 7.98 | 7.99 | 7.95 | qfq | 10,275,122 | 82,430,234 | -1.11% |
| 2025-12-08 | 8.20 | 8.21 | 8.06 | 8.08 | 8.04 | qfq | 11,065,600 | 89,610,249 | -0.98% |
| 2025-12-05 | 8.17 | 8.22 | 8.09 | 8.16 | 8.12 | qfq | 7,927,450 | 64,543,365 | -0.37% |
| 2025-12-04 | 8.40 | 8.40 | 8.17 | 8.19 | 8.15 | qfq | 7,372,960 | 60,716,732 | -2.38% |
| 2025-12-03 | 8.38 | 8.48 | 8.32 | 8.39 | 8.35 | qfq | 11,205,430 | 93,988,860 | 0.36% |
| 2025-12-02 | 8.28 | 8.40 | 8.26 | 8.36 | 8.32 | qfq | 9,439,020 | 78,751,388 | 0.84% |
| 2025-12-01 | 8.20 | 8.38 | 8.19 | 8.29 | 8.25 | qfq | 10,535,444 | 87,581,447 | 1.34% |
| 2025-11-28 | 8.11 | 8.18 | 8.06 | 8.18 | 8.14 | qfq | 6,122,500 | 49,743,284 | 0.74% |
| 2025-11-27 | 8.15 | 8.18 | 8.07 | 8.12 | 8.08 | qfq | 6,608,938 | 53,749,163 | 0.12% |
| 2025-11-26 | 8.21 | 8.35 | 8.08 | 8.11 | 8.07 | qfq | 8,195,100 | 67,094,748 | -1.46% |
| 2025-11-25 | 8.06 | 8.30 | 8.02 | 8.23 | 8.19 | qfq | 11,700,095 | 96,249,341 | 2.62% |
| 2025-11-24 | 8.03 | 8.13 | 7.99 | 8.02 | 7.98 | qfq | 11,434,140 | 92,010,417 | 0.12% |
| 2025-11-21 | 8.26 | 8.37 | 8.00 | 8.01 | 7.97 | qfq | 13,433,300 | 109,242,189 | -3.84% |
| 2025-11-20 | 8.30 | 8.40 | 8.25 | 8.33 | 8.29 | qfq | 8,877,620 | 73,920,948 | 0.00% |
| 2025-11-19 | 8.31 | 8.37 | 8.30 | 8.33 | 8.29 | qfq | 8,743,373 | 72,886,679 | 0.24% |
| 2025-11-18 | 8.44 | 8.46 | 8.27 | 8.31 | 8.27 | qfq | 9,774,388 | 81,470,600 | -1.54% |
| 2025-11-17 | 8.54 | 8.59 | 8.37 | 8.44 | 8.40 | qfq | 12,961,672 | 109,414,921 | -1.17% |
| 2025-11-14 | 8.56 | 8.73 | 8.52 | 8.54 | 8.50 | qfq | 17,144,588 | 147,547,983 | -0.58% |
| 2025-11-13 | 8.41 | 8.61 | 8.36 | 8.59 | 8.55 | qfq | 15,544,515 | 131,957,879 | 1.78% |
| 2025-11-12 | 8.36 | 8.49 | 8.32 | 8.44 | 8.40 | qfq | 15,819,257 | 133,206,941 | 0.96% |
| 2025-11-11 | 8.20 | 8.41 | 8.16 | 8.36 | 8.32 | qfq | 19,463,266 | 162,026,461 | 2.20% |
| 2025-11-10 | 8.00 | 8.19 | 7.94 | 8.18 | 8.14 | qfq | 16,212,800 | 131,136,223 | 2.51% |
| 2025-11-07 | 7.98 | 8.03 | 7.96 | 7.98 | 7.94 | qfq | 7,511,508 | 60,061,212 | -0.25% |
| 2025-11-06 | 8.04 | 8.07 | 7.96 | 8.00 | 7.96 | qfq | 10,283,000 | 82,234,801 | -0.62% |
| 2025-11-05 | 8.07 | 8.09 | 8.01 | 8.05 | 8.01 | qfq | 11,688,575 | 94,072,258 | -0.49% |
| 2025-11-04 | 8.03 | 8.12 | 8.01 | 8.09 | 8.05 | qfq | 14,403,515 | 116,351,125 | 0.25% |
| 2025-11-03 | 8.03 | 8.14 | 7.97 | 8.07 | 8.03 | qfq | 22,676,943 | 182,599,978 | 1.25% |
| 2025-10-31 | 7.92 | 8.01 | 7.90 | 7.97 | 7.93 | qfq | 14,428,733 | 114,845,534 | 0.50% |
| 2025-10-30 | 7.92 | 8.04 | 7.90 | 7.93 | 7.89 | qfq | 21,380,643 | 170,425,023 | -0.25% |
| 2025-10-29 | 7.95 | 8.00 | 7.85 | 7.95 | 7.91 | qfq | 28,201,075 | 223,123,684 | -1.12% |
| 2025-10-28 | 8.75 | 8.80 | 7.93 | 8.04 | 8.00 | qfq | 73,828,037 | 603,630,675 | -8.74% |
| 2025-10-27 | 8.55 | 8.89 | 8.53 | 8.81 | 8.76 | qfq | 26,540,787 | 231,755,308 | 4.51% |
| 2025-10-24 | 8.49 | 8.60 | 8.41 | 8.43 | 8.39 | qfq | 9,120,427 | 77,522,548 | -0.59% |
| 2025-10-23 | 8.32 | 8.48 | 8.30 | 8.48 | 8.44 | qfq | 8,384,755 | 70,456,573 | 1.68% |
| 2025-10-22 | 8.36 | 8.48 | 8.31 | 8.34 | 8.30 | qfq | 8,081,742 | 67,597,558 | -0.48% |
| 2025-10-21 | 8.31 | 8.43 | 8.26 | 8.38 | 8.34 | qfq | 8,742,050 | 73,193,684 | 0.96% |
| 2025-10-20 | 8.40 | 8.46 | 8.28 | 8.30 | 8.26 | qfq | 7,916,227 | 65,962,337 | -1.19% |
| 2025-10-17 | 8.47 | 8.53 | 8.39 | 8.40 | 8.36 | qfq | 8,479,190 | 71,651,464 | -1.06% |
| 2025-10-16 | 8.55 | 8.65 | 8.49 | 8.49 | 8.45 | qfq | 9,698,427 | 83,086,955 | -0.70% |
| 2025-10-15 | 8.47 | 8.58 | 8.43 | 8.55 | 8.51 | qfq | 12,351,203 | 105,319,969 | 0.59% |
| 2025-10-14 | 8.43 | 8.54 | 8.36 | 8.50 | 8.46 | qfq | 14,864,420 | 125,930,502 | 0.83% |
| 2025-10-13 | 8.17 | 8.46 | 8.10 | 8.43 | 8.39 | qfq | 17,681,347 | 146,342,439 | 0.84% |
| 2025-10-10 | 8.23 | 8.42 | 8.20 | 8.36 | 8.32 | qfq | 13,465,960 | 112,537,666 | 1.58% |
| 2025-10-09 | 8.24 | 8.27 | 8.11 | 8.23 | 8.19 | qfq | 10,616,119 | 86,743,251 | -0.12% |
| 2025-09-30 | 8.20 | 8.25 | 8.13 | 8.24 | 8.20 | qfq | 6,879,700 | 56,428,300 | 0.61% |
| 2025-09-29 | 8.14 | 8.24 | 8.00 | 8.19 | 8.15 | qfq | 10,653,604 | 86,682,781 | 0.24% |
| 2025-09-26 | 8.17 | 8.24 | 8.10 | 8.17 | 8.13 | qfq | 8,485,251 | 69,370,217 | 0.25% |
| 2025-09-25 | 8.28 | 8.34 | 8.15 | 8.15 | 8.11 | qfq | 8,393,656 | 68,957,037 | -1.69% |
| 2025-09-24 | 8.13 | 8.32 | 8.12 | 8.29 | 8.25 | qfq | 9,233,059 | 76,314,518 | 1.34% |
| 2025-09-23 | 8.25 | 8.28 | 8.03 | 8.18 | 8.08 | qfq | 12,793,969 | 104,028,780 | -0.73% |
| 2025-09-22 | 8.46 | 8.52 | 8.21 | 8.24 | 8.13 | qfq | 16,209,129 | 134,073,951 | -3.29% |
| 2025-09-19 | 8.35 | 8.57 | 8.31 | 8.52 | 8.41 | qfq | 16,444,529 | 139,856,143 | 1.79% |
| 2025-09-18 | 8.45 | 8.62 | 8.30 | 8.37 | 8.26 | qfq | 19,716,467 | 166,933,158 | -1.30% |
| 2025-09-17 | 8.41 | 8.50 | 8.33 | 8.48 | 8.37 | qfq | 13,634,840 | 114,576,956 | 0.71% |
| 2025-09-16 | 8.34 | 8.43 | 8.27 | 8.42 | 8.31 | qfq | 10,105,784 | 84,353,239 | 0.96% |
| 2025-09-15 | 8.46 | 8.48 | 8.32 | 8.34 | 8.23 | qfq | 12,548,163 | 104,921,434 | -1.42% |
| 2025-09-12 | 8.59 | 8.60 | 8.41 | 8.46 | 8.35 | qfq | 15,759,154 | 133,535,411 | -1.40% |
| 2025-09-11 | 8.49 | 8.58 | 8.36 | 8.58 | 8.47 | qfq | 13,821,926 | 116,925,085 | 1.06% |
| 2025-09-10 | 8.48 | 8.63 | 8.45 | 8.49 | 8.38 | qfq | 12,421,503 | 106,174,063 | 0.12% |
| 2025-09-09 | 8.48 | 8.56 | 8.42 | 8.48 | 8.37 | qfq | 13,432,700 | 113,984,777 | -0.24% |
| 2025-09-08 | 8.45 | 8.61 | 8.40 | 8.50 | 8.39 | qfq | 19,230,366 | 163,345,656 | 0.95% |
| 2025-09-05 | 8.48 | 8.50 | 8.31 | 8.42 | 8.31 | qfq | 17,008,201 | 142,853,321 | -0.24% |
| 2025-09-04 | 8.43 | 8.55 | 8.33 | 8.44 | 8.33 | qfq | 15,394,020 | 130,309,054 | -0.12% |
| 2025-09-03 | 8.67 | 8.73 | 8.42 | 8.45 | 8.34 | qfq | 13,274,079 | 113,221,597 | -2.54% |
| 2025-09-02 | 8.62 | 8.72 | 8.54 | 8.67 | 8.56 | qfq | 17,795,988 | 153,735,273 | 0.35% |
| 2025-09-01 | 8.77 | 8.79 | 8.57 | 8.64 | 8.53 | qfq | 18,689,496 | 161,979,512 | -1.48% |
| 2025-08-29 | 8.60 | 8.85 | 8.56 | 8.77 | 8.66 | qfq | 21,642,992 | 189,500,092 | 1.98% |
| 2025-08-28 | 8.52 | 8.64 | 8.31 | 8.60 | 8.49 | qfq | 20,303,987 | 172,610,034 | 0.58% |
| 2025-08-27 | 8.89 | 8.92 | 8.55 | 8.55 | 8.44 | qfq | 25,392,922 | 221,238,081 | -4.26% |
| 2025-08-26 | 8.83 | 8.98 | 8.81 | 8.93 | 8.82 | qfq | 17,284,994 | 154,130,533 | 1.13% |
| 2025-08-25 | 8.91 | 8.95 | 8.73 | 8.83 | 8.72 | qfq | 23,989,197 | 211,221,933 | -0.23% |
| 2025-08-22 | 8.85 | 8.91 | 8.75 | 8.85 | 8.74 | qfq | 24,900,535 | 219,723,108 | -0.67% |
| 2025-08-21 | 8.69 | 9.07 | 8.65 | 8.91 | 8.80 | qfq | 45,067,059 | 402,756,789 | 2.65% |
| 2025-08-20 | 8.32 | 8.80 | 8.28 | 8.68 | 8.57 | qfq | 46,381,295 | 399,150,641 | 4.45% |
| 2025-08-19 | 8.12 | 8.32 | 8.12 | 8.31 | 8.20 | qfq | 27,425,805 | 224,910,902 | 2.47% |
| 2025-08-18 | 8.10 | 8.17 | 8.06 | 8.11 | 8.01 | qfq | 18,097,477 | 146,869,778 | 0.12% |
| 2025-08-15 | 8.05 | 8.10 | 7.99 | 8.10 | 8.00 | qfq | 19,655,948 | 158,150,257 | 0.50% |
| 2025-08-14 | 8.16 | 8.20 | 8.05 | 8.06 | 7.96 | qfq | 16,498,194 | 133,876,644 | -1.35% |
| 2025-08-13 | 8.20 | 8.24 | 8.12 | 8.17 | 8.07 | qfq | 14,431,081 | 117,850,598 | -0.37% |
| 2025-08-12 | 8.29 | 8.33 | 8.18 | 8.20 | 8.09 | qfq | 20,667,683 | 170,338,046 | -0.97% |
| 2025-08-11 | 8.02 | 8.35 | 8.00 | 8.28 | 8.17 | qfq | 29,300,938 | 241,241,975 | 2.86% |
| 2025-08-08 | 7.93 | 8.06 | 7.91 | 8.05 | 7.95 | qfq | 20,199,883 | 162,002,017 | 1.77% |
| 2025-08-07 | 7.92 | 7.95 | 7.86 | 7.91 | 7.81 | qfq | 13,283,442 | 104,957,169 | -0.38% |
| 2025-08-06 | 7.77 | 7.99 | 7.73 | 7.94 | 7.84 | qfq | 27,369,546 | 216,372,575 | 2.19% |
| 2025-08-05 | 7.59 | 7.78 | 7.57 | 7.77 | 7.67 | qfq | 20,929,819 | 161,312,001 | 3.05% |
| 2025-08-04 | 7.60 | 7.61 | 7.48 | 7.54 | 7.44 | qfq | 17,226,972 | 129,851,422 | -0.92% |
| 2025-08-01 | 7.58 | 7.66 | 7.53 | 7.61 | 7.51 | qfq | 11,632,855 | 88,522,075 | 0.53% |
| 2025-07-31 | 7.73 | 7.73 | 7.56 | 7.57 | 7.47 | qfq | 18,793,800 | 143,286,852 | -2.45% |
| 2025-07-30 | 7.67 | 7.80 | 7.61 | 7.76 | 7.66 | qfq | 29,501,850 | 228,381,319 | 1.31% |
| 2025-07-29 | 8.10 | 8.25 | 7.61 | 7.66 | 7.56 | qfq | 53,195,087 | 415,973,703 | -2.67% |
| 2025-07-28 | 7.86 | 7.89 | 7.78 | 7.87 | 7.77 | qfq | 20,087,645 | 157,297,318 | 0.13% |
| 2025-07-25 | 8.07 | 8.12 | 7.86 | 7.86 | 7.76 | qfq | 21,814,138 | 173,224,602 | -1.87% |
| 2025-07-24 | 7.95 | 8.03 | 7.89 | 8.01 | 7.91 | qfq | 20,738,319 | 165,020,489 | 1.26% |
| 2025-07-23 | 7.94 | 7.99 | 7.89 | 7.91 | 7.81 | qfq | 15,817,778 | 125,563,817 | -0.88% |
| 2025-07-22 | 7.96 | 8.04 | 7.87 | 7.98 | 7.88 | qfq | 20,419,727 | 162,093,919 | 0.50% |
| 2025-07-21 | 7.82 | 7.97 | 7.78 | 7.94 | 7.84 | qfq | 22,593,999 | 178,368,397 | 1.53% |
| 2025-07-18 | 7.86 | 7.90 | 7.77 | 7.82 | 7.72 | qfq | 22,790,100 | 178,404,144 | -0.26% |
| 2025-07-17 | 7.94 | 7.99 | 7.73 | 7.84 | 7.74 | qfq | 29,067,604 | 227,687,688 | -1.26% |
| 2025-07-16 | 7.85 | 8.04 | 7.77 | 7.94 | 7.84 | qfq | 42,442,928 | 335,197,782 | 0.63% |
| 2025-07-15 | 7.78 | 7.99 | 7.73 | 7.89 | 7.79 | qfq | 74,869,310 | 587,681,352 | 1.54% |
| 2025-07-14 | 7.33 | 7.77 | 7.33 | 7.77 | 7.67 | qfq | 57,387,588 | 437,895,807 | 10.06% |
| 2025-07-11 | 7.08 | 7.11 | 7.04 | 7.06 | 6.97 | qfq | 11,590,857 | 81,926,338 | -0.28% |
| 2025-07-10 | 7.05 | 7.09 | 7.03 | 7.08 | 6.99 | qfq | 9,267,230 | 65,470,154 | 0.28% |
| 2025-07-09 | 6.93 | 7.10 | 6.92 | 7.06 | 6.97 | qfq | 16,269,742 | 114,331,149 | 2.02% |
| 2025-07-08 | 6.89 | 6.94 | 6.87 | 6.92 | 6.83 | qfq | 9,266,600 | 63,978,100 | 0.44% |
| 2025-07-07 | 6.84 | 6.91 | 6.79 | 6.89 | 6.80 | qfq | 8,636,400 | 59,234,518 | 0.88% |
| 2025-07-04 | 6.87 | 6.88 | 6.80 | 6.83 | 6.74 | qfq | 9,838,327 | 67,199,759 | -0.44% |
| 2025-07-03 | 6.93 | 6.93 | 6.83 | 6.86 | 6.77 | qfq | 12,652,349 | 86,852,283 | -0.44% |
| 2025-07-02 | 6.82 | 7.14 | 6.81 | 6.89 | 6.80 | qfq | 33,277,480 | 232,141,357 | 2.23% |
| 2025-07-01 | 6.72 | 6.77 | 6.70 | 6.74 | 6.65 | qfq | 8,653,000 | 58,281,144 | 0.30% |
| 2025-06-30 | 6.70 | 6.73 | 6.63 | 6.72 | 6.63 | qfq | 10,657,634 | 71,166,962 | 0.45% |
| 2025-06-27 | 6.66 | 6.71 | 6.65 | 6.69 | 6.60 | qfq | 10,269,195 | 68,698,101 | 0.45% |
| 2025-06-26 | 6.68 | 6.70 | 6.64 | 6.66 | 6.57 | qfq | 11,407,955 | 76,049,705 | -0.15% |
| 2025-06-25 | 6.67 | 6.69 | 6.58 | 6.67 | 6.58 | qfq | 15,011,652 | 99,608,026 | 0.15% |
| 2025-06-24 | 6.59 | 6.68 | 6.57 | 6.66 | 6.57 | qfq | 14,545,456 | 96,594,337 | 1.52% |
| 2025-06-23 | 6.55 | 6.58 | 6.49 | 6.56 | 6.48 | qfq | 11,502,985 | 75,293,077 | 0.15% |
| 2025-06-20 | 6.61 | 6.65 | 6.54 | 6.55 | 6.47 | qfq | 10,792,763 | 71,176,582 | -0.91% |
| 2025-06-19 | 6.71 | 6.73 | 6.59 | 6.61 | 6.53 | qfq | 12,657,800 | 84,105,997 | -0.75% |
| 2025-06-18 | 6.77 | 6.79 | 6.65 | 6.66 | 6.57 | qfq | 11,863,600 | 79,356,522 | -1.77% |
| 2025-06-17 | 6.79 | 6.86 | 6.76 | 6.78 | 6.69 | qfq | 9,978,600 | 67,874,555 | -0.15% |
| 2025-06-16 | 6.85 | 6.86 | 6.76 | 6.79 | 6.70 | qfq | 12,499,290 | 85,060,118 | -0.88% |
| 2025-06-13 | 7.03 | 7.03 | 6.83 | 6.85 | 6.76 | qfq | 15,641,290 | 107,952,615 | -2.56% |
| 2025-06-12 | 7.05 | 7.08 | 6.96 | 7.03 | 6.94 | qfq | 14,041,031 | 98,637,327 | -0.28% |
| 2025-06-11 | 7.06 | 7.11 | 7.05 | 7.05 | 6.96 | qfq | 10,001,903 | 70,718,817 | -0.42% |
| 2025-06-10 | 7.09 | 7.14 | 6.99 | 7.08 | 6.99 | qfq | 12,401,687 | 87,757,447 | 0.00% |
| 2025-06-09 | 7.08 | 7.12 | 7.03 | 7.08 | 6.99 | qfq | 11,662,076 | 82,555,633 | 0.00% |
| 2025-06-06 | 7.15 | 7.18 | 7.07 | 7.08 | 6.99 | qfq | 12,290,341 | 87,362,604 | -0.84% |
| 2025-06-05 | 7.34 | 7.36 | 7.14 | 7.14 | 7.05 | qfq | 15,346,508 | 110,604,601 | -2.59% |
| 2025-06-04 | 7.33 | 7.34 | 7.24 | 7.33 | 7.24 | qfq | 12,119,951 | 88,334,639 | -0.27% |
| 2025-06-03 | 7.15 | 7.36 | 7.13 | 7.35 | 7.26 | qfq | 18,733,060 | 136,331,487 | 2.08% |
| 2025-05-30 | 7.25 | 7.34 | 7.18 | 7.20 | 7.11 | qfq | 15,969,707 | 115,569,750 | -0.96% |
| 2025-05-29 | 7.43 | 7.43 | 7.18 | 7.27 | 7.18 | qfq | 22,345,518 | 162,550,292 | -2.15% |
| 2025-05-28 | 7.48 | 7.50 | 7.38 | 7.43 | 7.33 | qfq | 13,729,194 | 102,100,400 | -0.67% |
| 2025-05-27 | 7.33 | 7.49 | 7.31 | 7.48 | 7.38 | qfq | 21,019,897 | 156,335,847 | 1.63% |
| 2025-05-26 | 7.22 | 7.50 | 7.18 | 7.36 | 7.27 | qfq | 29,194,963 | 215,648,658 | 1.80% |
| 2025-05-23 | 7.14 | 7.29 | 7.12 | 7.23 | 7.14 | qfq | 18,501,850 | 133,485,954 | 1.12% |
| 2025-05-22 | 7.17 | 7.27 | 7.11 | 7.15 | 7.06 | qfq | 16,899,883 | 121,208,044 | -0.14% |
| 2025-05-21 | 7.19 | 7.28 | 7.14 | 7.16 | 7.07 | qfq | 16,444,840 | 118,208,733 | -0.83% |
| 2025-05-20 | 7.08 | 7.32 | 7.02 | 7.22 | 7.13 | qfq | 33,353,700 | 240,864,155 | 2.12% |
| 2025-05-19 | 6.99 | 7.09 | 6.92 | 7.07 | 6.98 | qfq | 17,610,796 | 123,495,649 | 1.43% |
| 2025-05-16 | 6.88 | 6.99 | 6.84 | 6.97 | 6.88 | qfq | 18,226,501 | 126,255,417 | 0.87% |
| 2025-05-15 | 6.80 | 6.98 | 6.78 | 6.91 | 6.82 | qfq | 16,830,330 | 116,233,319 | 1.17% |
| 2025-05-14 | 6.86 | 6.89 | 6.77 | 6.83 | 6.74 | qfq | 11,773,855 | 80,297,778 | -0.87% |
| 2025-05-13 | 6.81 | 6.92 | 6.73 | 6.89 | 6.80 | qfq | 17,434,200 | 119,205,674 | 1.92% |
| 2025-05-12 | 6.84 | 6.86 | 6.71 | 6.76 | 6.67 | qfq | 12,667,257 | 85,619,570 | -0.88% |
| 2025-05-09 | 6.74 | 6.85 | 6.74 | 6.82 | 6.73 | qfq | 14,987,249 | 101,987,801 | 1.19% |
| 2025-05-08 | 6.72 | 6.77 | 6.69 | 6.74 | 6.65 | qfq | 12,106,750 | 81,561,888 | -0.30% |
| 2025-05-07 | 6.70 | 6.78 | 6.69 | 6.76 | 6.67 | qfq | 15,549,667 | 104,732,652 | 1.65% |
| 2025-05-06 | 6.63 | 6.65 | 6.58 | 6.65 | 6.56 | qfq | 9,483,354 | 62,767,338 | 0.76% |
| 2025-04-30 | 6.60 | 6.70 | 6.58 | 6.60 | 6.52 | qfq | 11,551,064 | 76,804,082 | 0.30% |
| 2025-04-29 | 6.51 | 6.60 | 6.48 | 6.58 | 6.50 | qfq | 9,688,200 | 63,461,063 | 0.92% |
| 2025-04-28 | 6.64 | 6.65 | 6.49 | 6.52 | 6.44 | qfq | 10,382,848 | 67,724,869 | -1.81% |
| 2025-04-25 | 6.60 | 6.78 | 6.56 | 6.64 | 6.55 | qfq | 21,288,037 | 142,695,996 | 1.68% |
| 2025-04-24 | 6.50 | 6.58 | 6.45 | 6.53 | 6.45 | qfq | 8,733,400 | 56,993,757 | 0.62% |
| 2025-04-23 | 6.65 | 6.65 | 6.48 | 6.49 | 6.41 | qfq | 11,923,100 | 77,761,706 | -1.96% |
| 2025-04-22 | 6.50 | 6.65 | 6.50 | 6.62 | 6.54 | qfq | 13,905,000 | 91,805,549 | 1.53% |
| 2025-04-21 | 6.46 | 6.59 | 6.41 | 6.52 | 6.44 | qfq | 8,806,630 | 57,015,710 | 0.62% |
| 2025-04-18 | 6.61 | 6.61 | 6.45 | 6.48 | 6.40 | qfq | 7,741,700 | 50,347,211 | -1.82% |
| 2025-04-17 | 6.54 | 6.65 | 6.53 | 6.60 | 6.52 | qfq | 8,629,015 | 56,979,930 | 0.30% |
| 2025-04-16 | 6.59 | 6.61 | 6.46 | 6.58 | 6.50 | qfq | 8,862,915 | 57,997,016 | -0.15% |
| 2025-04-15 | 6.46 | 6.65 | 6.43 | 6.59 | 6.51 | qfq | 11,270,036 | 73,961,451 | 1.70% |
| 2025-04-14 | 6.45 | 6.52 | 6.41 | 6.48 | 6.40 | qfq | 9,159,100 | 59,159,795 | 1.09% |
| 2025-04-11 | 6.50 | 6.50 | 6.38 | 6.41 | 6.33 | qfq | 11,274,800 | 72,475,493 | -1.99% |
| 2025-04-10 | 6.52 | 6.61 | 6.48 | 6.54 | 6.46 | qfq | 14,572,300 | 95,283,314 | 0.31% |
| 2025-04-09 | 6.29 | 6.55 | 6.21 | 6.52 | 6.44 | qfq | 15,999,542 | 102,123,963 | 1.88% |
| 2025-04-08 | 6.11 | 6.41 | 6.10 | 6.40 | 6.32 | qfq | 21,439,273 | 135,377,475 | 5.79% |
| 2025-04-07 | 6.41 | 6.46 | 5.99 | 6.05 | 5.97 | qfq | 24,158,639 | 150,988,421 | -8.19% |
| 2025-04-03 | 6.49 | 6.63 | 6.47 | 6.59 | 6.51 | qfq | 9,037,957 | 59,414,322 | 1.07% |
| 2025-04-02 | 6.50 | 6.54 | 6.46 | 6.52 | 6.44 | qfq | 5,557,253 | 36,137,899 | 0.31% |
| 2025-04-01 | 6.44 | 6.55 | 6.44 | 6.50 | 6.42 | qfq | 7,055,300 | 45,861,946 | 0.93% |
| 2025-03-31 | 6.55 | 6.56 | 6.42 | 6.44 | 6.36 | qfq | 9,077,687 | 58,760,530 | -2.13% |
| 2025-03-28 | 6.61 | 6.67 | 6.57 | 6.58 | 6.50 | qfq | 6,890,537 | 45,603,749 | -0.90% |
| 2025-03-27 | 6.62 | 6.65 | 6.55 | 6.64 | 6.55 | qfq | 8,185,200 | 54,205,875 | 0.45% |
| 2025-03-26 | 6.61 | 6.63 | 6.58 | 6.61 | 6.53 | qfq | 6,965,728 | 46,017,845 | 0.00% |
| 2025-03-25 | 6.55 | 6.62 | 6.50 | 6.61 | 6.53 | qfq | 6,779,084 | 44,508,302 | 0.92% |
| 2025-03-24 | 6.56 | 6.60 | 6.47 | 6.55 | 6.47 | qfq | 7,255,921 | 47,446,116 | -0.46% |
| 2025-03-21 | 6.58 | 6.65 | 6.56 | 6.58 | 6.50 | qfq | 8,075,338 | 53,336,142 | -0.45% |
| 2025-03-20 | 6.64 | 6.65 | 6.58 | 6.61 | 6.53 | qfq | 6,819,407 | 45,073,650 | -0.45% |
| 2025-03-19 | 6.68 | 6.68 | 6.60 | 6.64 | 6.55 | qfq | 6,942,289 | 45,994,885 | -0.60% |
| 2025-03-18 | 6.68 | 6.72 | 6.64 | 6.68 | 6.59 | qfq | 9,023,390 | 60,177,474 | -0.45% |
| 2025-03-17 | 6.79 | 6.86 | 6.68 | 6.71 | 6.62 | qfq | 14,718,178 | 99,395,800 | -0.15% |
| 2025-03-14 | 6.45 | 6.72 | 6.45 | 6.72 | 6.63 | qfq | 24,324,298 | 160,756,195 | 4.19% |
| 2025-03-13 | 6.46 | 6.48 | 6.40 | 6.45 | 6.37 | qfq | 6,868,500 | 44,179,345 | -0.15% |
| 2025-03-12 | 6.55 | 6.57 | 6.45 | 6.46 | 6.38 | qfq | 9,071,062 | 58,835,335 | -0.77% |
| 2025-03-11 | 6.40 | 6.52 | 6.36 | 6.51 | 6.43 | qfq | 10,191,354 | 65,854,328 | 1.09% |
| 2025-03-10 | 6.41 | 6.46 | 6.40 | 6.44 | 6.36 | qfq | 7,328,780 | 47,140,923 | 0.47% |
| 2025-03-07 | 6.41 | 6.45 | 6.37 | 6.41 | 6.33 | qfq | 7,190,768 | 46,075,012 | -0.31% |
| 2025-03-06 | 6.38 | 6.43 | 6.34 | 6.43 | 6.35 | qfq | 8,866,086 | 56,733,785 | 0.94% |
| 2025-03-05 | 6.42 | 6.43 | 6.34 | 6.37 | 6.29 | qfq | 8,763,499 | 55,724,935 | -0.93% |
| 2025-03-04 | 6.39 | 6.45 | 6.36 | 6.43 | 6.35 | qfq | 6,283,367 | 40,212,718 | 0.31% |
| 2025-03-03 | 6.47 | 6.54 | 6.40 | 6.41 | 6.33 | qfq | 9,666,327 | 62,555,129 | -0.93% |
| 2025-02-28 | 6.60 | 6.62 | 6.45 | 6.47 | 6.39 | qfq | 11,046,284 | 72,108,546 | -1.67% |
| 2025-02-27 | 6.55 | 6.59 | 6.49 | 6.58 | 6.50 | qfq | 12,081,414 | 79,038,053 | 1.23% |
| 2025-02-26 | 6.40 | 6.51 | 6.39 | 6.50 | 6.42 | qfq | 9,117,587 | 58,852,086 | 1.88% |
| 2025-02-25 | 6.43 | 6.45 | 6.37 | 6.38 | 6.30 | qfq | 8,142,599 | 52,129,744 | -1.24% |
| 2025-02-24 | 6.42 | 6.49 | 6.41 | 6.46 | 6.38 | qfq | 8,080,656 | 52,180,901 | 0.47% |
| 2025-02-21 | 6.51 | 6.56 | 6.41 | 6.43 | 6.35 | qfq | 12,091,590 | 78,012,904 | -1.08% |
| 2025-02-20 | 6.48 | 6.55 | 6.46 | 6.50 | 6.42 | qfq | 8,350,103 | 54,350,803 | 0.15% |
| 2025-02-19 | 6.52 | 6.52 | 6.42 | 6.49 | 6.41 | qfq | 11,011,132 | 71,249,338 | -0.61% |
| 2025-02-18 | 6.66 | 6.66 | 6.50 | 6.53 | 6.45 | qfq | 11,238,326 | 73,910,183 | -2.10% |
| 2025-02-17 | 6.70 | 6.72 | 6.60 | 6.67 | 6.58 | qfq | 10,348,758 | 68,979,352 | -0.30% |
| 2025-02-14 | 6.71 | 6.77 | 6.68 | 6.69 | 6.60 | qfq | 8,653,872 | 58,104,878 | -0.45% |
| 2025-02-13 | 6.73 | 6.77 | 6.69 | 6.72 | 6.63 | qfq | 7,305,673 | 49,150,912 | 0.00% |
| 2025-02-12 | 6.69 | 6.72 | 6.63 | 6.72 | 6.63 | qfq | 6,358,236 | 42,465,211 | 0.15% |
| 2025-02-11 | 6.78 | 6.79 | 6.67 | 6.71 | 6.62 | qfq | 6,517,408 | 43,663,549 | -0.89% |
| 2025-02-10 | 6.65 | 6.78 | 6.65 | 6.77 | 6.68 | qfq | 11,529,533 | 77,677,448 | 1.96% |
| 2025-02-07 | 6.57 | 6.70 | 6.54 | 6.64 | 6.55 | qfq | 10,220,697 | 67,893,148 | 1.07% |
| 2025-02-06 | 6.51 | 6.58 | 6.46 | 6.57 | 6.49 | qfq | 6,030,377 | 39,378,410 | 0.46% |
| 2025-02-05 | 6.58 | 6.63 | 6.50 | 6.54 | 6.46 | qfq | 6,591,437 | 43,214,848 | -1.06% |
| 2025-01-27 | 6.61 | 6.71 | 6.59 | 6.61 | 6.53 | qfq | 6,233,997 | 41,459,597 | -0.15% |
| 2025-01-24 | 6.57 | 6.62 | 6.54 | 6.62 | 6.54 | qfq | 7,038,687 | 46,353,647 | 0.46% |
| 2025-01-23 | 6.59 | 6.68 | 6.57 | 6.59 | 6.51 | qfq | 7,453,330 | 49,399,368 | 0.61% |
| 2025-01-22 | 6.60 | 6.60 | 6.48 | 6.55 | 6.47 | qfq | 5,451,300 | 35,607,324 | -0.76% |
| 2025-01-21 | 6.64 | 6.67 | 6.55 | 6.60 | 6.52 | qfq | 4,492,351 | 29,600,400 | -0.30% |
| 2025-01-20 | 6.66 | 6.69 | 6.61 | 6.62 | 6.54 | qfq | 5,502,299 | 36,608,207 | 0.00% |
| 2025-01-17 | 6.56 | 6.63 | 6.51 | 6.62 | 6.54 | qfq | 4,957,956 | 32,648,035 | 0.46% |
| 2025-01-16 | 6.60 | 6.68 | 6.54 | 6.59 | 6.51 | qfq | 6,875,940 | 45,458,498 | 0.15% |
| 2025-01-15 | 6.61 | 6.62 | 6.54 | 6.58 | 6.50 | qfq | 6,264,596 | 41,197,246 | -0.45% |
| 2025-01-14 | 6.45 | 6.62 | 6.45 | 6.61 | 6.53 | qfq | 9,430,509 | 61,709,931 | 2.64% |
| 2025-01-13 | 6.37 | 6.44 | 6.31 | 6.44 | 6.36 | qfq | 5,639,030 | 36,042,791 | 0.63% |
| 2025-01-10 | 6.49 | 6.52 | 6.38 | 6.40 | 6.32 | qfq | 6,579,375 | 42,362,982 | -1.39% |
| 2025-01-09 | 6.52 | 6.56 | 6.48 | 6.49 | 6.41 | qfq | 6,893,661 | 44,882,874 | -1.22% |
| 2025-01-08 | 6.57 | 6.58 | 6.40 | 6.57 | 6.49 | qfq | 8,977,423 | 58,355,343 | 0.15% |
| 2025-01-07 | 6.62 | 6.63 | 6.50 | 6.56 | 6.48 | qfq | 7,990,888 | 52,287,936 | -0.61% |
| 2025-01-06 | 6.56 | 6.66 | 6.50 | 6.60 | 6.52 | qfq | 8,685,306 | 57,232,418 | 0.61% |
| 2025-01-03 | 6.69 | 6.76 | 6.55 | 6.56 | 6.48 | qfq | 12,314,269 | 81,847,211 | -1.80% |
| 2025-01-02 | 6.80 | 6.92 | 6.63 | 6.68 | 6.59 | qfq | 11,196,725 | 75,993,742 | -1.91% |
| 2024-12-31 | 6.97 | 7.00 | 6.81 | 6.81 | 6.72 | qfq | 9,912,426 | 68,414,485 | -2.30% |
| 2024-12-30 | 7.00 | 7.01 | 6.93 | 6.97 | 6.88 | qfq | 9,742,178 | 67,809,532 | -0.85% |
| 2024-12-27 | 7.00 | 7.09 | 6.94 | 7.03 | 6.94 | qfq | 8,746,336 | 61,478,428 | 0.57% |
| 2024-12-26 | 7.04 | 7.08 | 6.96 | 6.99 | 6.90 | qfq | 10,283,749 | 72,208,419 | -0.85% |
| 2024-12-25 | 7.10 | 7.10 | 6.96 | 7.05 | 6.96 | qfq | 8,383,043 | 58,790,501 | -0.42% |
| 2024-12-24 | 6.98 | 7.10 | 6.97 | 7.08 | 6.99 | qfq | 10,703,809 | 75,374,073 | 1.72% |
| 2024-12-23 | 7.17 | 7.18 | 6.95 | 6.96 | 6.87 | qfq | 18,182,505 | 127,901,628 | -2.93% |
| 2024-12-20 | 7.19 | 7.33 | 7.15 | 7.17 | 7.08 | qfq | 12,779,044 | 92,434,535 | 0.00% |
| 2024-12-19 | 7.16 | 7.19 | 7.06 | 7.17 | 7.08 | qfq | 12,736,163 | 90,672,404 | -0.83% |
| 2024-12-18 | 7.31 | 7.44 | 7.20 | 7.23 | 7.14 | qfq | 14,710,267 | 107,281,702 | -0.55% |
| 2024-12-17 | 7.45 | 7.45 | 7.25 | 7.27 | 7.18 | qfq | 12,726,355 | 93,116,840 | -2.42% |
| 2024-12-16 | 7.51 | 7.58 | 7.40 | 7.45 | 7.35 | qfq | 13,402,132 | 99,908,079 | -0.93% |
| 2024-12-13 | 7.65 | 7.66 | 7.45 | 7.52 | 7.42 | qfq | 23,718,512 | 178,783,197 | -2.08% |
| 2024-12-12 | 7.50 | 7.71 | 7.46 | 7.68 | 7.58 | qfq | 23,779,115 | 181,357,479 | 2.40% |
| 2024-12-11 | 7.31 | 7.50 | 7.30 | 7.50 | 7.40 | qfq | 18,520,563 | 138,080,730 | 2.18% |
| 2024-12-10 | 7.49 | 7.58 | 7.31 | 7.34 | 7.25 | qfq | 21,873,635 | 163,022,614 | 0.55% |
| 2024-12-09 | 7.31 | 7.36 | 7.24 | 7.30 | 7.21 | qfq | 11,388,461 | 83,188,069 | 0.00% |
| 2024-12-06 | 7.17 | 7.33 | 7.17 | 7.30 | 7.21 | qfq | 11,903,767 | 86,437,523 | 1.67% |
| 2024-12-05 | 7.17 | 7.19 | 7.09 | 7.18 | 7.09 | qfq | 7,782,937 | 55,603,425 | 0.14% |
| 2024-12-04 | 7.30 | 7.34 | 7.13 | 7.17 | 7.08 | qfq | 10,542,432 | 76,289,589 | -1.92% |
| 2024-12-03 | 7.35 | 7.37 | 7.25 | 7.31 | 7.22 | qfq | 9,525,000 | 69,471,993 | -0.54% |
| 2024-12-02 | 7.27 | 7.36 | 7.23 | 7.35 | 7.26 | qfq | 12,263,200 | 89,792,862 | 1.10% |
| 2024-11-29 | 7.15 | 7.31 | 7.14 | 7.27 | 7.18 | qfq | 12,674,339 | 91,925,868 | 1.54% |
| 2024-11-28 | 7.14 | 7.22 | 7.12 | 7.16 | 7.07 | qfq | 9,522,028 | 68,383,297 | 0.28% |
| 2024-11-27 | 7.02 | 7.15 | 6.91 | 7.14 | 7.05 | qfq | 11,162,386 | 78,322,849 | 1.56% |
| 2024-11-26 | 7.03 | 7.12 | 6.99 | 7.03 | 6.94 | qfq | 8,918,910 | 62,968,891 | 0.00% |
| 2024-11-25 | 6.99 | 7.10 | 6.92 | 7.03 | 6.94 | qfq | 10,674,901 | 74,828,403 | 1.30% |
| 2024-11-22 | 7.25 | 7.26 | 6.94 | 6.94 | 6.85 | qfq | 14,944,900 | 105,985,553 | -4.14% |
| 2024-11-21 | 7.26 | 7.30 | 7.17 | 7.24 | 7.15 | qfq | 9,956,303 | 71,913,958 | -0.82% |
| 2024-11-20 | 7.20 | 7.41 | 7.18 | 7.30 | 7.21 | qfq | 14,866,922 | 108,013,188 | 1.25% |
| 2024-11-19 | 7.12 | 7.21 | 7.06 | 7.21 | 7.12 | qfq | 11,094,230 | 79,136,030 | 1.26% |
| 2024-11-18 | 7.24 | 7.29 | 7.08 | 7.12 | 7.03 | qfq | 15,143,207 | 108,976,862 | -0.97% |
| 2024-11-15 | 7.25 | 7.33 | 7.17 | 7.19 | 7.10 | qfq | 11,226,910 | 81,595,632 | -1.10% |
| 2024-11-14 | 7.41 | 7.43 | 7.24 | 7.27 | 7.18 | qfq | 14,882,023 | 109,071,825 | -2.15% |
| 2024-11-13 | 7.47 | 7.53 | 7.32 | 7.43 | 7.33 | qfq | 13,915,227 | 103,058,890 | -0.80% |
| 2024-11-12 | 7.54 | 7.70 | 7.45 | 7.49 | 7.39 | qfq | 24,497,368 | 185,835,846 | -0.53% |
| 2024-11-11 | 7.44 | 7.54 | 7.38 | 7.53 | 7.43 | qfq | 15,883,842 | 118,524,190 | 0.27% |
| 2024-11-08 | 7.62 | 7.69 | 7.42 | 7.51 | 7.41 | qfq | 20,287,466 | 152,655,325 | -0.53% |
| 2024-11-07 | 7.28 | 7.59 | 7.21 | 7.55 | 7.45 | qfq | 25,607,130 | 190,983,071 | 3.57% |
| 2024-11-06 | 7.26 | 7.32 | 7.15 | 7.29 | 7.20 | qfq | 18,912,234 | 137,133,582 | 0.69% |
| 2024-11-05 | 7.12 | 7.25 | 7.09 | 7.24 | 7.15 | qfq | 18,654,223 | 134,297,944 | 1.40% |
| 2024-11-04 | 7.04 | 7.14 | 7.02 | 7.14 | 7.05 | qfq | 10,372,063 | 73,477,607 | 1.42% |
| 2024-11-01 | 7.10 | 7.15 | 6.99 | 7.04 | 6.95 | qfq | 14,974,215 | 105,828,152 | -0.85% |
| 2024-10-31 | 7.14 | 7.18 | 7.07 | 7.10 | 7.01 | qfq | 16,002,161 | 113,840,322 | -0.84% |
| 2024-10-30 | 7.17 | 7.24 | 7.06 | 7.16 | 7.07 | qfq | 14,192,862 | 101,652,972 | -0.42% |
| 2024-10-29 | 7.52 | 7.58 | 7.18 | 7.19 | 7.10 | qfq | 36,691,170 | 268,444,402 | -6.01% |
| 2024-10-28 | 7.59 | 7.72 | 7.51 | 7.65 | 7.55 | qfq | 29,346,489 | 223,857,791 | 1.73% |
| 2024-10-25 | 7.16 | 7.88 | 7.16 | 7.52 | 7.42 | qfq | 52,849,969 | 399,660,337 | 5.03% |
| 2024-10-24 | 7.17 | 7.24 | 7.13 | 7.16 | 7.07 | qfq | 7,740,378 | 55,540,886 | -0.42% |
| 2024-10-23 | 7.21 | 7.26 | 7.15 | 7.19 | 7.10 | qfq | 12,950,300 | 93,304,301 | -0.28% |
| 2024-10-22 | 7.02 | 7.22 | 7.00 | 7.21 | 7.12 | qfq | 18,675,181 | 132,989,892 | 2.85% |
| 2024-10-21 | 7.09 | 7.14 | 6.98 | 7.01 | 6.92 | qfq | 15,757,253 | 111,044,887 | -0.99% |
| 2024-10-18 | 6.87 | 7.18 | 6.87 | 7.08 | 6.99 | qfq | 17,748,504 | 124,757,641 | 2.76% |
| 2024-10-17 | 7.08 | 7.10 | 6.89 | 6.89 | 6.80 | qfq | 10,479,406 | 73,228,465 | -1.99% |
| 2024-10-16 | 6.95 | 7.12 | 6.93 | 7.03 | 6.94 | qfq | 10,541,200 | 74,052,188 | 0.00% |
| 2024-10-15 | 7.24 | 7.26 | 7.03 | 7.03 | 6.94 | qfq | 12,645,378 | 90,141,819 | -3.03% |
| 2024-10-14 | 7.11 | 7.25 | 6.93 | 7.25 | 7.16 | qfq | 16,351,377 | 116,159,242 | 2.40% |
| 2024-10-11 | 7.32 | 7.32 | 6.97 | 7.08 | 6.99 | qfq | 16,188,029 | 115,266,660 | -2.48% |
| 2024-10-10 | 7.40 | 7.53 | 7.15 | 7.26 | 7.17 | qfq | 20,020,873 | 147,264,634 | -0.55% |
| 2024-10-09 | 7.86 | 7.88 | 7.30 | 7.30 | 7.21 | qfq | 35,586,590 | 268,800,706 | -9.99% |
| 2024-10-08 | 8.73 | 8.75 | 7.82 | 8.11 | 8.01 | qfq | 56,285,126 | 466,617,545 | 2.01% |
| 2024-09-30 | 7.58 | 7.99 | 7.51 | 7.95 | 7.85 | qfq | 45,846,943 | 356,576,331 | 9.50% |
| 2024-09-27 | 7.08 | 7.36 | 7.00 | 7.26 | 7.17 | qfq | 31,752,023 | 227,503,951 | 5.07% |
| 2024-09-26 | 6.43 | 6.93 | 6.40 | 6.91 | 6.82 | qfq | 17,809,827 | 118,852,935 | 7.30% |
| 2024-09-25 | 6.48 | 6.60 | 6.42 | 6.44 | 6.36 | qfq | 11,980,453 | 78,063,132 | 0.94% |
| 2024-09-24 | 6.20 | 6.39 | 6.18 | 6.38 | 6.30 | qfq | 12,005,304 | 75,678,717 | 3.74% |
| 2024-09-23 | 6.16 | 6.23 | 6.12 | 6.15 | 6.07 | qfq | 4,227,600 | 26,061,903 | 0.00% |
| 2024-09-20 | 6.18 | 6.18 | 6.10 | 6.15 | 6.07 | qfq | 4,720,955 | 28,959,197 | -0.49% |
| 2024-09-19 | 6.02 | 6.26 | 6.02 | 6.18 | 6.10 | qfq | 8,552,400 | 52,627,169 | 2.83% |
| 2024-09-18 | 6.05 | 6.07 | 5.93 | 6.01 | 5.93 | qfq | 6,629,716 | 39,629,464 | -0.83% |
| 2024-09-13 | 6.13 | 6.15 | 6.05 | 6.06 | 5.98 | qfq | 4,668,602 | 28,412,333 | -1.30% |
| 2024-09-12 | 6.19 | 6.26 | 6.14 | 6.14 | 6.06 | qfq | 4,898,282 | 30,264,492 | -0.49% |
| 2024-09-11 | 6.15 | 6.24 | 6.13 | 6.17 | 6.09 | qfq | 3,934,738 | 24,330,120 | -0.48% |
| 2024-09-10 | 6.25 | 6.27 | 6.12 | 6.20 | 6.12 | qfq | 7,851,097 | 48,503,397 | -0.32% |
| 2024-09-09 | 6.26 | 6.33 | 6.20 | 6.22 | 6.14 | qfq | 5,306,137 | 33,147,066 | -0.96% |
| 2024-09-06 | 6.44 | 6.46 | 6.27 | 6.28 | 6.20 | qfq | 4,852,100 | 30,718,902 | -2.48% |
| 2024-09-05 | 6.31 | 6.45 | 6.31 | 6.44 | 6.36 | qfq | 5,468,711 | 34,987,954 | 2.22% |
| 2024-09-04 | 6.29 | 6.37 | 6.27 | 6.30 | 6.22 | qfq | 5,258,327 | 33,237,767 | -0.47% |
| 2024-09-03 | 6.34 | 6.43 | 6.30 | 6.33 | 6.25 | qfq | 6,688,272 | 42,530,749 | 0.00% |
| 2024-09-02 | 6.56 | 6.57 | 6.32 | 6.33 | 6.25 | qfq | 9,195,902 | 58,911,912 | -3.95% |
| 2024-08-30 | 6.54 | 6.72 | 6.38 | 6.59 | 6.51 | qfq | 10,024,497 | 65,874,209 | 1.38% |
| 2024-08-29 | 6.30 | 6.54 | 6.25 | 6.50 | 6.42 | qfq | 15,305,702 | 98,438,760 | 3.83% |
| 2024-08-28 | 6.56 | 6.57 | 6.13 | 6.26 | 6.18 | qfq | 28,588,939 | 179,343,343 | -7.12% |
| 2024-08-27 | 6.77 | 6.79 | 6.67 | 6.74 | 6.65 | qfq | 5,385,402 | 36,238,697 | -0.59% |
| 2024-08-26 | 6.83 | 6.88 | 6.76 | 6.78 | 6.69 | qfq | 5,017,900 | 34,145,260 | -0.44% |
| 2024-08-23 | 6.81 | 6.89 | 6.80 | 6.81 | 6.72 | qfq | 5,402,002 | 36,904,941 | 0.00% |
| 2024-08-22 | 6.93 | 6.98 | 6.81 | 6.81 | 6.72 | qfq | 4,868,002 | 33,502,926 | -2.01% |
| 2024-08-21 | 7.00 | 7.03 | 6.92 | 6.95 | 6.86 | qfq | 3,901,700 | 27,179,271 | -0.71% |
| 2024-08-20 | 7.16 | 7.17 | 6.98 | 7.00 | 6.91 | qfq | 5,802,520 | 40,896,603 | -2.23% |
| 2024-08-19 | 7.14 | 7.26 | 7.13 | 7.16 | 7.07 | qfq | 4,893,980 | 35,175,352 | 0.14% |
| 2024-08-16 | 7.27 | 7.32 | 7.14 | 7.15 | 7.06 | qfq | 5,595,100 | 40,248,267 | -1.92% |
| 2024-08-15 | 7.26 | 7.35 | 7.20 | 7.29 | 7.20 | qfq | 5,989,201 | 43,618,849 | 0.14% |
| 2024-08-14 | 7.37 | 7.38 | 7.24 | 7.28 | 7.19 | qfq | 4,481,858 | 32,668,526 | -0.95% |
| 2024-08-13 | 7.33 | 7.42 | 7.24 | 7.35 | 7.26 | qfq | 5,821,010 | 42,632,920 | -0.27% |
| 2024-08-12 | 7.37 | 7.45 | 7.32 | 7.37 | 7.28 | qfq | 6,259,820 | 46,227,114 | -0.27% |
| 2024-08-09 | 7.43 | 7.54 | 7.37 | 7.39 | 7.30 | qfq | 7,435,095 | 55,426,598 | -0.27% |
| 2024-08-08 | 7.28 | 7.43 | 7.25 | 7.41 | 7.32 | qfq | 8,718,420 | 64,185,867 | 1.51% |
| 2024-08-07 | 7.33 | 7.38 | 7.24 | 7.30 | 7.21 | qfq | 6,199,760 | 45,165,370 | -0.41% |
| 2024-08-06 | 7.17 | 7.40 | 7.17 | 7.33 | 7.24 | qfq | 9,389,254 | 68,563,865 | 2.23% |
| 2024-08-05 | 7.24 | 7.40 | 7.16 | 7.17 | 7.08 | qfq | 11,618,600 | 84,446,398 | 0.28% |
| 2024-08-02 | 7.12 | 7.22 | 7.11 | 7.15 | 7.06 | qfq | 5,543,100 | 39,737,433 | -0.42% |
| 2024-08-01 | 7.23 | 7.30 | 7.14 | 7.18 | 7.09 | qfq | 7,081,405 | 50,930,333 | -0.97% |
| 2024-07-31 | 6.88 | 7.25 | 6.87 | 7.25 | 7.16 | qfq | 11,824,477 | 84,442,021 | 5.69% |
| 2024-07-30 | 6.82 | 6.88 | 6.75 | 6.86 | 6.77 | qfq | 4,512,539 | 30,755,259 | 0.59% |
| 2024-07-29 | 6.87 | 6.90 | 6.81 | 6.82 | 6.73 | qfq | 3,888,023 | 26,608,016 | -0.87% |
| 2024-07-26 | 6.84 | 6.94 | 6.83 | 6.88 | 6.79 | qfq | 4,144,602 | 28,507,281 | 1.03% |
| 2024-07-25 | 6.71 | 6.88 | 6.65 | 6.81 | 6.72 | qfq | 5,162,850 | 35,012,863 | 1.34% |
| 2024-07-24 | 6.84 | 6.84 | 6.71 | 6.72 | 6.63 | qfq | 5,561,840 | 37,609,765 | -1.75% |
| 2024-07-23 | 7.01 | 7.03 | 6.83 | 6.84 | 6.75 | qfq | 4,929,475 | 34,149,605 | -2.70% |
| 2024-07-22 | 7.08 | 7.10 | 6.98 | 7.03 | 6.94 | qfq | 5,440,800 | 38,236,047 | -0.71% |
| 2024-07-19 | 7.04 | 7.10 | 6.97 | 7.08 | 6.99 | qfq | 5,706,500 | 40,193,321 | 0.57% |
| 2024-07-18 | 6.96 | 7.11 | 6.90 | 7.04 | 6.95 | qfq | 7,524,686 | 52,856,038 | 0.43% |
| 2024-07-17 | 6.92 | 7.06 | 6.86 | 7.01 | 6.92 | qfq | 6,852,014 | 47,780,933 | 1.15% |
| 2024-07-16 | 6.94 | 6.97 | 6.91 | 6.93 | 6.84 | qfq | 5,077,725 | 35,208,277 | -1.00% |
| 2024-07-15 | 7.01 | 7.09 | 6.93 | 7.00 | 6.91 | qfq | 5,707,941 | 39,909,844 | -1.41% |
| 2024-07-12 | 7.06 | 7.12 | 7.03 | 7.10 | 7.01 | qfq | 5,792,773 | 40,978,503 | 0.85% |
| 2024-07-11 | 6.88 | 7.09 | 6.87 | 7.04 | 6.95 | qfq | 9,850,725 | 68,923,787 | 3.68% |
| 2024-07-10 | 6.80 | 6.91 | 6.71 | 6.79 | 6.70 | qfq | 6,055,886 | 41,334,112 | -0.29% |
| 2024-07-09 | 6.74 | 6.83 | 6.62 | 6.81 | 6.72 | qfq | 7,428,752 | 50,014,579 | 0.59% |
| 2024-07-08 | 7.07 | 7.09 | 6.75 | 6.77 | 6.68 | qfq | 8,254,200 | 56,446,099 | -2.73% |
| 2024-07-05 | 6.81 | 6.97 | 6.75 | 6.96 | 6.87 | qfq | 6,215,568 | 42,824,960 | 2.05% |
| 2024-07-04 | 7.03 | 7.05 | 6.80 | 6.82 | 6.73 | qfq | 7,795,236 | 53,727,258 | -3.13% |
| 2024-07-03 | 6.98 | 7.10 | 6.95 | 7.04 | 6.95 | qfq | 6,304,575 | 44,390,554 | 0.86% |
| 2024-07-02 | 7.03 | 7.05 | 6.96 | 6.98 | 6.89 | qfq | 6,316,552 | 44,244,833 | -0.43% |
| 2024-07-01 | 6.88 | 7.01 | 6.84 | 7.01 | 6.92 | qfq | 6,261,902 | 43,437,851 | 1.30% |
| 2024-06-28 | 6.92 | 7.08 | 6.88 | 6.92 | 6.83 | qfq | 7,932,593 | 55,538,761 | -0.72% |
| 2024-06-27 | 7.08 | 7.10 | 6.93 | 6.97 | 6.88 | qfq | 6,634,100 | 46,394,180 | -1.97% |
| 2024-06-26 | 6.85 | 7.12 | 6.85 | 7.11 | 7.02 | qfq | 7,370,826 | 51,517,132 | 3.04% |
| 2024-06-25 | 6.81 | 6.93 | 6.78 | 6.90 | 6.81 | qfq | 7,886,175 | 54,176,228 | 1.47% |
| 2024-06-24 | 6.98 | 6.99 | 6.79 | 6.80 | 6.71 | qfq | 9,115,636 | 62,551,111 | -3.13% |
| 2024-06-21 | 6.94 | 7.05 | 6.92 | 7.02 | 6.93 | qfq | 7,036,761 | 49,287,745 | 0.72% |
| 2024-06-20 | 7.15 | 7.16 | 6.96 | 6.97 | 6.88 | qfq | 9,399,000 | 66,075,832 | -2.38% |
| 2024-06-19 | 7.27 | 7.30 | 7.14 | 7.14 | 7.05 | qfq | 8,220,200 | 59,059,702 | -1.65% |
| 2024-06-18 | 7.28 | 7.34 | 7.23 | 7.26 | 7.17 | qfq | 10,803,866 | 78,745,669 | -0.27% |
| 2024-06-17 | 7.45 | 7.46 | 7.25 | 7.28 | 7.19 | qfq | 16,389,956 | 119,911,240 | -2.93% |
| 2024-06-14 | 7.41 | 7.55 | 7.19 | 7.50 | 7.40 | qfq | 25,634,969 | 189,196,302 | 1.08% |
| 2024-06-13 | 7.48 | 7.50 | 7.36 | 7.42 | 7.32 | qfq | 9,971,845 | 73,886,759 | -0.67% |
| 2024-06-12 | 7.49 | 7.52 | 7.45 | 7.47 | 7.37 | qfq | 9,449,035 | 70,597,189 | -0.53% |
| 2024-06-11 | 7.60 | 7.60 | 7.44 | 7.51 | 7.41 | qfq | 9,701,173 | 72,731,206 | -0.53% |
| 2024-06-07 | 7.53 | 7.59 | 7.45 | 7.55 | 7.45 | qfq | 6,765,345 | 50,911,563 | 0.67% |
| 2024-06-06 | 7.58 | 7.63 | 7.43 | 7.50 | 7.40 | qfq | 11,196,019 | 84,134,729 | -1.06% |
| 2024-06-05 | 7.63 | 7.70 | 7.56 | 7.58 | 7.48 | qfq | 7,009,742 | 53,570,211 | -0.66% |
| 2024-06-04 | 7.67 | 7.73 | 7.55 | 7.63 | 7.53 | qfq | 11,290,618 | 86,129,458 | -0.52% |
| 2024-06-03 | 7.87 | 7.90 | 7.63 | 7.67 | 7.57 | qfq | 11,319,396 | 87,421,617 | -3.28% |
| 2024-05-31 | 7.86 | 7.95 | 7.86 | 7.93 | 7.77 | qfq | 6,230,200 | 49,245,484 | 0.89% |
| 2024-05-30 | 7.85 | 7.91 | 7.80 | 7.86 | 7.70 | qfq | 6,027,745 | 47,356,942 | 0.13% |
| 2024-05-29 | 7.82 | 7.93 | 7.82 | 7.85 | 7.69 | qfq | 5,809,000 | 45,715,441 | -0.13% |
| 2024-05-28 | 7.96 | 7.96 | 7.84 | 7.86 | 7.70 | qfq | 8,968,884 | 70,568,195 | -1.38% |
| 2024-05-27 | 7.93 | 8.00 | 7.82 | 7.97 | 7.81 | qfq | 10,608,130 | 83,669,659 | 0.00% |
| 2024-05-24 | 8.07 | 8.13 | 7.97 | 7.97 | 7.81 | qfq | 8,439,600 | 67,838,338 | -1.60% |
| 2024-05-23 | 8.30 | 8.31 | 8.09 | 8.10 | 7.94 | qfq | 9,872,460 | 80,353,445 | -2.76% |
| 2024-05-22 | 8.55 | 8.60 | 8.30 | 8.33 | 8.16 | qfq | 16,796,449 | 140,954,914 | -2.46% |
| 2024-05-21 | 8.60 | 8.61 | 8.51 | 8.54 | 8.37 | qfq | 5,824,350 | 49,784,505 | -0.81% |
| 2024-05-20 | 8.68 | 8.83 | 8.60 | 8.61 | 8.44 | qfq | 9,180,055 | 79,756,274 | -0.69% |
| 2024-05-17 | 8.63 | 8.71 | 8.51 | 8.67 | 8.50 | qfq | 6,304,580 | 54,267,072 | 1.29% |
| 2024-05-16 | 8.68 | 8.71 | 8.54 | 8.56 | 8.39 | qfq | 5,990,777 | 51,626,697 | -0.93% |
| 2024-05-15 | 8.78 | 8.78 | 8.62 | 8.64 | 8.47 | qfq | 6,347,881 | 55,161,852 | -1.26% |
| 2024-05-14 | 8.61 | 8.84 | 8.60 | 8.75 | 8.57 | qfq | 7,337,074 | 64,096,103 | 1.39% |
| 2024-05-13 | 8.72 | 8.73 | 8.59 | 8.63 | 8.46 | qfq | 6,696,842 | 57,898,525 | -1.37% |
| 2024-05-10 | 8.83 | 8.87 | 8.72 | 8.75 | 8.57 | qfq | 6,006,222 | 52,671,566 | -0.68% |
| 2024-05-09 | 8.75 | 8.91 | 8.73 | 8.81 | 8.63 | qfq | 9,019,934 | 79,758,800 | 0.92% |
| 2024-05-08 | 8.90 | 8.93 | 8.72 | 8.73 | 8.55 | qfq | 8,986,563 | 79,012,353 | -2.02% |
| 2024-05-07 | 8.83 | 8.94 | 8.75 | 8.91 | 8.73 | qfq | 9,900,797 | 87,609,119 | 0.34% |
| 2024-05-06 | 8.97 | 9.07 | 8.82 | 8.88 | 8.70 | qfq | 14,162,930 | 126,486,027 | -0.11% |
| 2024-04-30 | 8.85 | 8.92 | 8.77 | 8.89 | 8.71 | qfq | 7,851,573 | 69,597,991 | 0.34% |
| 2024-04-29 | 8.59 | 8.93 | 8.59 | 8.86 | 8.68 | qfq | 15,230,924 | 134,457,155 | 2.55% |
| 2024-04-26 | 8.59 | 8.65 | 8.55 | 8.64 | 8.47 | qfq | 9,007,619 | 77,453,366 | 0.82% |
| 2024-04-25 | 8.54 | 8.61 | 8.45 | 8.57 | 8.40 | qfq | 10,698,576 | 91,416,112 | 0.59% |
| 2024-04-24 | 8.30 | 8.52 | 8.26 | 8.52 | 8.35 | qfq | 10,556,205 | 88,877,927 | 2.53% |
| 2024-04-23 | 8.20 | 8.35 | 8.12 | 8.31 | 8.14 | qfq | 10,656,731 | 88,006,598 | 1.47% |
| 2024-04-22 | 8.02 | 8.25 | 7.98 | 8.19 | 8.02 | qfq | 9,936,332 | 81,072,589 | 1.74% |
| 2024-04-19 | 8.16 | 8.17 | 7.99 | 8.05 | 7.89 | qfq | 6,965,238 | 56,085,902 | -1.71% |
| 2024-04-18 | 8.11 | 8.27 | 8.03 | 8.19 | 8.02 | qfq | 8,672,476 | 70,887,866 | 0.99% |
| 2024-04-17 | 7.90 | 8.11 | 7.88 | 8.11 | 7.95 | qfq | 8,835,543 | 70,799,741 | 3.58% |
| 2024-04-16 | 7.97 | 8.11 | 7.82 | 7.83 | 7.67 | qfq | 10,247,862 | 81,356,033 | -2.25% |
| 2024-04-15 | 8.04 | 8.18 | 7.92 | 8.01 | 7.85 | qfq | 8,849,437 | 71,238,791 | -0.37% |
| 2024-04-12 | 8.18 | 8.23 | 8.00 | 8.04 | 7.88 | qfq | 9,504,956 | 76,843,165 | -1.95% |
| 2024-04-11 | 8.25 | 8.37 | 8.19 | 8.20 | 8.03 | qfq | 7,233,866 | 59,838,052 | -1.32% |
| 2024-04-10 | 8.46 | 8.48 | 8.23 | 8.31 | 8.14 | qfq | 6,923,026 | 57,823,658 | -2.00% |
| 2024-04-09 | 8.35 | 8.50 | 8.29 | 8.48 | 8.31 | qfq | 7,325,700 | 61,607,681 | 1.56% |
| 2024-04-08 | 8.52 | 8.56 | 8.34 | 8.35 | 8.18 | qfq | 8,077,436 | 68,063,730 | -2.34% |
| 2024-04-03 | 8.51 | 8.58 | 8.47 | 8.55 | 8.38 | qfq | 5,282,381 | 45,049,516 | 0.23% |
| 2024-04-02 | 8.50 | 8.58 | 8.45 | 8.53 | 8.36 | qfq | 6,227,960 | 53,050,871 | 0.24% |
| 2024-04-01 | 8.45 | 8.60 | 8.44 | 8.51 | 8.34 | qfq | 8,594,780 | 73,238,169 | 0.71% |
| 2024-03-29 | 8.31 | 8.46 | 8.24 | 8.45 | 8.28 | qfq | 6,179,616 | 51,552,574 | 1.81% |
| 2024-03-28 | 8.29 | 8.43 | 8.23 | 8.30 | 8.13 | qfq | 6,969,497 | 58,056,716 | 0.00% |
| 2024-03-27 | 8.40 | 8.51 | 8.30 | 8.30 | 8.13 | qfq | 6,166,349 | 51,831,234 | -1.43% |
| 2024-03-26 | 8.50 | 8.55 | 8.35 | 8.42 | 8.25 | qfq | 8,364,584 | 70,461,120 | -1.06% |
| 2024-03-25 | 8.66 | 8.70 | 8.50 | 8.51 | 8.34 | qfq | 9,726,268 | 83,432,818 | -2.18% |
| 2024-03-22 | 8.82 | 8.85 | 8.65 | 8.70 | 8.52 | qfq | 9,704,694 | 84,716,210 | -1.81% |
| 2024-03-21 | 8.93 | 9.01 | 8.83 | 8.86 | 8.68 | qfq | 6,988,248 | 62,148,859 | -1.12% |
| 2024-03-20 | 8.97 | 9.01 | 8.86 | 8.96 | 8.78 | qfq | 7,885,393 | 70,382,680 | 0.11% |
| 2024-03-19 | 9.05 | 9.08 | 8.95 | 8.95 | 8.77 | qfq | 11,723,927 | 105,520,434 | -1.76% |
| 2024-03-18 | 9.14 | 9.14 | 8.96 | 9.11 | 8.93 | qfq | 9,299,865 | 84,043,419 | -0.11% |
| 2024-03-15 | 9.02 | 9.12 | 8.98 | 9.12 | 8.94 | qfq | 6,157,362 | 55,823,744 | 0.77% |
| 2024-03-14 | 9.15 | 9.19 | 9.01 | 9.05 | 8.87 | qfq | 5,382,067 | 48,918,825 | -1.09% |
| 2024-03-13 | 9.21 | 9.24 | 9.10 | 9.15 | 8.97 | qfq | 6,120,175 | 56,081,962 | -0.76% |
| 2024-03-12 | 9.18 | 9.24 | 9.10 | 9.22 | 9.03 | qfq | 6,859,608 | 62,998,294 | 0.77% |
| 2024-03-11 | 8.90 | 9.15 | 8.88 | 9.15 | 8.97 | qfq | 8,793,436 | 79,471,325 | 2.46% |
| 2024-03-08 | 8.97 | 9.04 | 8.82 | 8.93 | 8.75 | qfq | 6,190,100 | 55,085,373 | -0.56% |
| 2024-03-07 | 9.10 | 9.13 | 8.98 | 8.98 | 8.80 | qfq | 4,767,868 | 43,144,174 | -0.88% |
| 2024-03-06 | 9.05 | 9.17 | 8.93 | 9.06 | 8.88 | qfq | 5,258,211 | 47,575,196 | 0.00% |
| 2024-03-05 | 9.11 | 9.15 | 9.03 | 9.06 | 8.88 | qfq | 6,187,935 | 56,133,790 | -0.88% |
| 2024-03-04 | 9.20 | 9.29 | 9.06 | 9.14 | 8.96 | qfq | 7,813,334 | 71,265,333 | -0.98% |
| 2024-03-01 | 9.33 | 9.34 | 9.18 | 9.23 | 9.04 | qfq | 6,976,874 | 64,397,956 | -1.07% |
| 2024-02-29 | 9.03 | 9.34 | 9.01 | 9.33 | 9.14 | qfq | 8,879,493 | 81,897,530 | 2.98% |
| 2024-02-28 | 9.24 | 9.42 | 9.06 | 9.06 | 8.88 | qfq | 9,812,931 | 90,663,278 | -1.95% |
| 2024-02-27 | 9.14 | 9.25 | 9.09 | 9.24 | 9.05 | qfq | 6,230,400 | 57,270,961 | 0.87% |
| 2024-02-26 | 9.15 | 9.25 | 9.06 | 9.16 | 8.98 | qfq | 7,078,093 | 64,852,796 | 0.11% |
| 2024-02-23 | 9.14 | 9.18 | 9.00 | 9.15 | 8.97 | qfq | 7,440,987 | 67,661,494 | 0.00% |
| 2024-02-22 | 9.15 | 9.20 | 9.05 | 9.15 | 8.97 | qfq | 5,572,252 | 50,737,117 | 0.33% |
| 2024-02-21 | 9.08 | 9.37 | 8.98 | 9.12 | 8.94 | qfq | 8,440,558 | 77,641,335 | -0.11% |
| 2024-02-20 | 9.21 | 9.30 | 9.06 | 9.13 | 8.95 | qfq | 5,985,099 | 54,631,172 | -1.40% |
| 2024-02-19 | 9.56 | 9.62 | 9.18 | 9.26 | 9.07 | qfq | 12,694,011 | 118,324,081 | -2.63% |
| 2024-02-08 | 9.36 | 9.96 | 9.27 | 9.51 | 9.32 | qfq | 20,431,716 | 199,446,216 | 1.60% |
| 2024-02-07 | 8.48 | 9.37 | 8.42 | 9.36 | 9.17 | qfq | 21,997,537 | 201,633,570 | 9.86% |
| 2024-02-06 | 7.69 | 8.55 | 7.61 | 8.52 | 8.35 | qfq | 13,110,886 | 107,873,909 | 9.65% |
| 2024-02-05 | 7.92 | 8.11 | 7.38 | 7.77 | 7.61 | qfq | 10,291,855 | 79,250,367 | -1.77% |
| 2024-02-02 | 8.17 | 8.40 | 7.71 | 7.91 | 7.75 | qfq | 9,800,279 | 79,160,424 | -2.71% |
| 2024-02-01 | 8.20 | 8.35 | 8.10 | 8.13 | 7.97 | qfq | 5,420,252 | 44,502,543 | -1.57% |
| 2024-01-31 | 8.49 | 8.57 | 8.24 | 8.26 | 8.09 | qfq | 4,970,773 | 41,617,710 | -3.05% |
| 2024-01-30 | 8.74 | 8.78 | 8.50 | 8.52 | 8.35 | qfq | 3,314,865 | 28,687,523 | -3.18% |
| 2024-01-29 | 8.92 | 8.99 | 8.77 | 8.80 | 8.62 | qfq | 4,307,201 | 38,209,914 | -1.01% |
| 2024-01-26 | 8.97 | 9.07 | 8.88 | 8.89 | 8.71 | qfq | 4,345,705 | 38,958,926 | -0.89% |
| 2024-01-25 | 8.78 | 9.00 | 8.73 | 8.97 | 8.79 | qfq | 5,030,000 | 44,820,307 | 2.05% |
| 2024-01-24 | 8.65 | 8.85 | 8.52 | 8.79 | 8.61 | qfq | 6,125,203 | 53,419,195 | 2.57% |
| 2024-01-23 | 8.66 | 8.66 | 8.34 | 8.57 | 8.40 | qfq | 7,908,320 | 67,304,918 | -1.61% |
| 2024-01-22 | 9.16 | 9.16 | 8.63 | 8.71 | 8.53 | qfq | 7,176,159 | 63,711,140 | -5.02% |
| 2024-01-19 | 9.10 | 9.27 | 9.05 | 9.17 | 8.99 | qfq | 4,589,782 | 42,172,888 | 0.55% |
| 2024-01-18 | 9.18 | 9.20 | 8.88 | 9.12 | 8.94 | qfq | 7,638,762 | 68,837,481 | -0.98% |
| 2024-01-17 | 9.40 | 9.45 | 9.21 | 9.21 | 9.02 | qfq | 4,086,614 | 38,189,958 | -2.33% |
| 2024-01-16 | 9.49 | 9.49 | 9.31 | 9.43 | 9.24 | qfq | 3,463,914 | 32,517,000 | -0.32% |
| 2024-01-15 | 9.45 | 9.49 | 9.37 | 9.46 | 9.27 | qfq | 2,715,600 | 25,614,555 | 0.11% |
| 2024-01-12 | 9.43 | 9.55 | 9.42 | 9.45 | 9.26 | qfq | 3,610,560 | 34,225,146 | 0.00% |
| 2024-01-11 | 9.37 | 9.49 | 9.35 | 9.45 | 9.26 | qfq | 3,905,000 | 36,823,747 | 0.53% |
| 2024-01-10 | 9.27 | 9.47 | 9.18 | 9.40 | 9.21 | qfq | 5,111,398 | 47,883,710 | 1.40% |
| 2024-01-09 | 9.28 | 9.34 | 9.18 | 9.27 | 9.08 | qfq | 4,503,990 | 41,752,245 | -0.32% |
| 2024-01-08 | 9.42 | 9.46 | 9.30 | 9.30 | 9.11 | qfq | 5,237,600 | 49,122,040 | -2.00% |
| 2024-01-05 | 9.60 | 9.66 | 9.45 | 9.49 | 9.30 | qfq | 5,194,533 | 49,630,298 | -1.15% |
| 2024-01-04 | 9.70 | 9.71 | 9.52 | 9.60 | 9.41 | qfq | 5,320,005 | 50,973,537 | -0.93% |
| 2024-01-03 | 9.65 | 9.73 | 9.64 | 9.69 | 9.49 | qfq | 5,840,114 | 56,554,720 | -0.10% |
| 2024-01-02 | 10.00 | 10.01 | 9.70 | 9.70 | 9.50 | qfq | 11,869,470 | 116,122,321 | -3.00% |
| 2023-12-29 | 10.00 | 10.06 | 9.96 | 10.00 | 9.80 | qfq | 3,873,723 | 38,747,309 | 0.00% |
| 2023-12-28 | 9.76 | 10.05 | 9.70 | 10.00 | 9.80 | qfq | 4,981,838 | 49,474,843 | 2.46% |
| 2023-12-27 | 9.87 | 9.91 | 9.70 | 9.76 | 9.56 | qfq | 5,174,976 | 50,639,319 | -1.11% |
| 2023-12-26 | 9.96 | 10.00 | 9.83 | 9.87 | 9.67 | qfq | 3,571,700 | 35,329,583 | -1.00% |
| 2023-12-25 | 10.00 | 10.03 | 9.91 | 9.97 | 9.77 | qfq | 3,125,900 | 31,147,404 | -0.30% |
| 2023-12-22 | 10.06 | 10.08 | 9.91 | 10.00 | 9.80 | qfq | 3,731,400 | 37,288,657 | -0.50% |
| 2023-12-21 | 9.97 | 10.08 | 9.88 | 10.05 | 9.85 | qfq | 4,188,716 | 41,830,178 | 0.70% |
| 2023-12-20 | 10.16 | 10.17 | 9.98 | 9.98 | 9.78 | qfq | 4,202,493 | 42,247,324 | -1.58% |
| 2023-12-19 | 10.15 | 10.20 | 10.08 | 10.14 | 9.94 | qfq | 3,364,365 | 34,090,890 | -0.10% |
| 2023-12-18 | 10.34 | 10.39 | 10.10 | 10.15 | 9.95 | qfq | 3,930,261 | 40,088,800 | -1.93% |
| 2023-12-15 | 10.47 | 10.54 | 10.34 | 10.35 | 10.14 | qfq | 4,049,452 | 42,178,365 | -0.96% |
| 2023-12-14 | 10.53 | 10.58 | 10.43 | 10.45 | 10.24 | qfq | 2,746,721 | 28,867,357 | 0.00% |
| 2023-12-13 | 10.60 | 10.62 | 10.44 | 10.45 | 10.24 | qfq | 2,618,290 | 27,504,634 | -1.51% |
| 2023-12-12 | 10.54 | 10.67 | 10.40 | 10.61 | 10.40 | qfq | 3,459,552 | 36,537,964 | 0.95% |
| 2023-12-11 | 10.33 | 10.54 | 10.19 | 10.51 | 10.30 | qfq | 5,072,774 | 52,647,361 | 1.35% |
| 2023-12-08 | 10.46 | 10.51 | 10.34 | 10.37 | 10.16 | qfq | 3,806,823 | 39,602,051 | -1.24% |
| 2023-12-07 | 10.56 | 10.58 | 10.33 | 10.50 | 10.29 | qfq | 4,391,100 | 45,797,091 | -0.57% |
| 2023-12-06 | 10.51 | 10.63 | 10.41 | 10.56 | 10.35 | qfq | 3,487,505 | 36,659,466 | 0.28% |
| 2023-12-05 | 10.58 | 10.67 | 10.52 | 10.53 | 10.32 | qfq | 4,225,774 | 44,811,754 | -0.57% |
| 2023-12-04 | 10.68 | 10.70 | 10.56 | 10.59 | 10.38 | qfq | 4,119,710 | 43,629,228 | -0.75% |
| 2023-12-01 | 10.79 | 10.80 | 10.60 | 10.67 | 10.45 | qfq | 3,941,920 | 42,058,247 | -0.65% |
| 2023-11-30 | 10.73 | 10.80 | 10.68 | 10.74 | 10.52 | qfq | 3,483,800 | 37,402,478 | 0.00% |
| 2023-11-29 | 10.82 | 10.84 | 10.72 | 10.74 | 10.52 | qfq | 2,432,500 | 26,180,721 | -0.56% |
| 2023-11-28 | 10.65 | 10.82 | 10.59 | 10.80 | 10.58 | qfq | 4,939,694 | 52,963,486 | 1.12% |
| 2023-11-27 | 10.80 | 10.85 | 10.64 | 10.68 | 10.46 | qfq | 5,079,700 | 54,283,053 | -1.75% |
| 2023-11-24 | 10.94 | 10.94 | 10.78 | 10.87 | 10.65 | qfq | 3,492,355 | 37,823,099 | -0.46% |
| 2023-11-23 | 10.79 | 10.95 | 10.73 | 10.92 | 10.70 | qfq | 3,884,802 | 42,147,630 | 1.11% |
| 2023-11-22 | 10.90 | 10.95 | 10.80 | 10.80 | 10.58 | qfq | 3,224,264 | 35,060,178 | -1.19% |
| 2023-11-21 | 10.85 | 11.02 | 10.83 | 10.93 | 10.71 | qfq | 6,208,094 | 67,874,056 | 0.92% |
| 2023-11-20 | 10.70 | 10.84 | 10.62 | 10.83 | 10.61 | qfq | 5,412,840 | 58,279,019 | 1.59% |
| 2023-11-17 | 10.68 | 10.73 | 10.63 | 10.66 | 10.45 | qfq | 2,950,650 | 31,483,668 | -0.37% |
| 2023-11-16 | 10.70 | 10.76 | 10.63 | 10.70 | 10.48 | qfq | 2,917,354 | 31,202,585 | -0.19% |
| 2023-11-15 | 10.81 | 10.82 | 10.68 | 10.72 | 10.50 | qfq | 3,466,428 | 37,195,417 | 0.00% |
| 2023-11-14 | 10.67 | 10.79 | 10.65 | 10.72 | 10.50 | qfq | 4,026,134 | 43,127,663 | 0.09% |
| 2023-11-13 | 10.78 | 10.83 | 10.59 | 10.71 | 10.49 | qfq | 4,145,611 | 44,209,567 | -0.83% |
| 2023-11-10 | 10.75 | 10.82 | 10.68 | 10.80 | 10.58 | qfq | 3,740,495 | 40,268,964 | 0.47% |
| 2023-11-09 | 10.73 | 10.79 | 10.71 | 10.75 | 10.53 | qfq | 3,156,096 | 33,939,622 | 0.00% |
| 2023-11-08 | 10.77 | 10.84 | 10.71 | 10.75 | 10.53 | qfq | 3,669,618 | 39,537,331 | -0.28% |
| 2023-11-07 | 10.84 | 10.88 | 10.77 | 10.78 | 10.56 | qfq | 3,365,339 | 36,340,939 | -0.92% |
| 2023-11-06 | 10.85 | 10.95 | 10.81 | 10.88 | 10.66 | qfq | 5,350,150 | 58,201,694 | 0.83% |
| 2023-11-03 | 10.78 | 10.86 | 10.77 | 10.79 | 10.57 | qfq | 4,595,600 | 49,744,746 | 0.75% |
| 2023-11-02 | 10.84 | 10.88 | 10.70 | 10.71 | 10.49 | qfq | 4,683,299 | 50,372,798 | -1.29% |
| 2023-11-01 | 10.90 | 10.90 | 10.73 | 10.85 | 10.63 | qfq | 4,190,700 | 45,390,991 | -0.09% |
| 2023-10-31 | 10.77 | 10.93 | 10.74 | 10.86 | 10.64 | qfq | 5,486,031 | 59,545,821 | 0.37% |
| 2023-10-30 | 10.69 | 10.87 | 10.69 | 10.82 | 10.60 | qfq | 7,859,719 | 84,715,259 | 0.28% |
| 2023-10-27 | 10.73 | 10.90 | 10.54 | 10.79 | 10.57 | qfq | 11,844,852 | 127,869,642 | 1.60% |
| 2023-10-26 | 10.20 | 10.81 | 10.15 | 10.62 | 10.41 | qfq | 15,751,045 | 167,148,197 | 4.02% |
| 2023-10-25 | 10.06 | 10.23 | 10.05 | 10.21 | 10.00 | qfq | 5,145,975 | 52,273,174 | 1.90% |
| 2023-10-24 | 10.06 | 10.08 | 9.82 | 10.02 | 9.82 | qfq | 4,527,097 | 45,103,576 | 0.40% |
| 2023-10-23 | 10.28 | 10.31 | 9.96 | 9.98 | 9.78 | qfq | 4,967,800 | 49,967,327 | -3.29% |
| 2023-10-20 | 10.23 | 10.32 | 10.20 | 10.32 | 10.11 | qfq | 3,989,214 | 40,908,512 | 0.68% |
| 2023-10-19 | 10.29 | 10.43 | 10.23 | 10.25 | 10.04 | qfq | 3,466,466 | 35,757,594 | -0.68% |
| 2023-10-18 | 10.51 | 10.55 | 10.32 | 10.32 | 10.11 | qfq | 3,825,744 | 39,840,342 | -2.37% |
| 2023-10-17 | 10.26 | 10.59 | 10.19 | 10.57 | 10.36 | qfq | 8,373,219 | 87,417,023 | 3.02% |
| 2023-10-16 | 10.37 | 10.43 | 10.23 | 10.26 | 10.05 | qfq | 4,625,200 | 47,554,275 | -1.06% |
| 2023-10-13 | 10.45 | 10.54 | 10.33 | 10.37 | 10.16 | qfq | 5,808,275 | 60,401,157 | -1.33% |
| 2023-10-12 | 10.65 | 10.66 | 10.48 | 10.51 | 10.30 | qfq | 4,741,200 | 49,938,295 | -0.85% |
| 2023-10-11 | 10.39 | 10.70 | 10.31 | 10.60 | 10.39 | qfq | 11,223,370 | 118,288,736 | 1.83% |
| 2023-10-10 | 10.26 | 10.42 | 10.22 | 10.41 | 10.20 | qfq | 6,616,111 | 68,366,226 | 1.46% |
| 2023-10-09 | 10.22 | 10.28 | 10.06 | 10.26 | 10.05 | qfq | 5,866,470 | 59,686,021 | 0.10% |
| 2023-09-28 | 10.17 | 10.31 | 10.13 | 10.25 | 10.04 | qfq | 7,238,352 | 74,162,139 | 0.89% |
| 2023-09-27 | 10.16 | 10.26 | 10.13 | 10.16 | 9.96 | qfq | 5,009,415 | 50,964,688 | 0.10% |
| 2023-09-26 | 10.18 | 10.27 | 10.15 | 10.15 | 9.95 | qfq | 2,766,077 | 28,189,767 | -0.39% |
| 2023-09-25 | 10.27 | 10.31 | 10.18 | 10.19 | 9.98 | qfq | 4,092,723 | 41,869,475 | -0.68% |
| 2023-09-22 | 10.10 | 10.27 | 10.07 | 10.26 | 10.05 | qfq | 5,461,102 | 55,620,827 | 1.68% |
| 2023-09-21 | 10.19 | 10.19 | 10.03 | 10.09 | 9.89 | qfq | 4,333,381 | 43,733,474 | -0.88% |
| 2023-09-20 | 10.13 | 10.22 | 10.08 | 10.18 | 9.97 | qfq | 3,210,381 | 32,669,441 | 0.20% |
| 2023-09-19 | 10.19 | 10.23 | 10.10 | 10.16 | 9.96 | qfq | 3,343,255 | 33,928,712 | -0.29% |
| 2023-09-18 | 10.11 | 10.23 | 9.99 | 10.19 | 9.98 | qfq | 5,202,449 | 52,825,773 | 0.69% |
| 2023-09-15 | 9.98 | 10.22 | 9.97 | 10.12 | 9.92 | qfq | 7,138,170 | 72,227,963 | 1.50% |
| 2023-09-14 | 10.07 | 10.08 | 9.91 | 9.97 | 9.77 | qfq | 7,015,879 | 69,885,214 | -0.99% |
| 2023-09-13 | 10.16 | 10.20 | 10.02 | 10.07 | 9.87 | qfq | 4,377,829 | 44,159,293 | -0.89% |
| 2023-09-12 | 10.17 | 10.23 | 10.11 | 10.16 | 9.96 | qfq | 3,781,900 | 38,435,881 | -0.20% |
| 2023-09-11 | 10.16 | 10.27 | 10.06 | 10.18 | 9.97 | qfq | 5,417,236 | 55,033,725 | 0.30% |
| 2023-09-08 | 10.17 | 10.23 | 10.13 | 10.15 | 9.95 | qfq | 2,451,600 | 24,914,881 | -0.29% |
| 2023-09-07 | 10.36 | 10.37 | 10.17 | 10.18 | 9.97 | qfq | 3,825,867 | 39,168,767 | -1.64% |
| 2023-09-06 | 10.35 | 10.41 | 10.30 | 10.35 | 10.14 | qfq | 2,531,133 | 26,189,897 | -0.38% |
| 2023-09-05 | 10.44 | 10.49 | 10.35 | 10.39 | 10.18 | qfq | 3,590,300 | 37,312,339 | -0.95% |
| 2023-09-04 | 10.42 | 10.51 | 10.38 | 10.49 | 10.28 | qfq | 4,265,807 | 44,632,184 | 1.16% |
| 2023-09-01 | 10.35 | 10.48 | 10.34 | 10.37 | 10.16 | qfq | 3,424,517 | 35,646,604 | 0.58% |
| 2023-08-31 | 10.40 | 10.44 | 10.28 | 10.31 | 10.10 | qfq | 2,728,524 | 28,155,163 | -0.48% |
| 2023-08-30 | 10.39 | 10.50 | 10.35 | 10.36 | 10.15 | qfq | 3,810,551 | 39,684,370 | 0.10% |
| 2023-08-29 | 10.20 | 10.41 | 10.15 | 10.35 | 10.14 | qfq | 5,900,856 | 61,022,776 | 1.67% |
| 2023-08-28 | 10.46 | 10.55 | 10.16 | 10.18 | 9.97 | qfq | 8,610,680 | 89,144,248 | 1.39% |
| 2023-08-25 | 10.15 | 10.21 | 10.01 | 10.04 | 9.84 | qfq | 4,514,500 | 45,538,407 | -1.38% |
| 2023-08-24 | 10.07 | 10.22 | 9.98 | 10.18 | 9.97 | qfq | 7,662,400 | 77,459,810 | 0.89% |
| 2023-08-23 | 10.25 | 10.27 | 10.07 | 10.09 | 9.89 | qfq | 5,187,744 | 52,577,984 | -1.27% |
| 2023-08-22 | 10.41 | 10.48 | 10.07 | 10.22 | 10.01 | qfq | 9,874,697 | 100,688,770 | -1.73% |
| 2023-08-21 | 10.60 | 10.63 | 10.40 | 10.40 | 10.19 | qfq | 6,332,782 | 66,539,179 | -2.35% |
| 2023-08-18 | 10.79 | 10.79 | 10.65 | 10.65 | 10.44 | qfq | 4,581,808 | 49,047,551 | -1.02% |
| 2023-08-17 | 10.65 | 10.80 | 10.57 | 10.76 | 10.54 | qfq | 4,477,600 | 47,923,939 | 0.75% |
| 2023-08-16 | 10.72 | 10.76 | 10.63 | 10.68 | 10.46 | qfq | 3,904,813 | 41,812,426 | -0.19% |
| 2023-08-15 | 10.65 | 10.73 | 10.56 | 10.70 | 10.48 | qfq | 3,606,717 | 38,327,076 | 0.56% |
| 2023-08-14 | 10.52 | 10.66 | 10.51 | 10.64 | 10.43 | qfq | 4,817,957 | 50,973,067 | -0.37% |
| 2023-08-11 | 10.86 | 10.87 | 10.66 | 10.68 | 10.46 | qfq | 4,083,155 | 43,883,236 | -1.66% |
| 2023-08-10 | 10.83 | 10.88 | 10.76 | 10.86 | 10.64 | qfq | 2,683,600 | 29,042,832 | 0.18% |
| 2023-08-09 | 10.82 | 10.91 | 10.81 | 10.84 | 10.62 | qfq | 5,017,163 | 54,450,507 | 0.00% |
| 2023-08-08 | 10.85 | 10.90 | 10.78 | 10.84 | 10.62 | qfq | 3,896,100 | 42,172,849 | -0.28% |
| 2023-08-07 | 10.88 | 10.93 | 10.77 | 10.87 | 10.65 | qfq | 6,513,915 | 70,456,770 | -0.73% |
| 2023-08-04 | 11.08 | 11.17 | 10.93 | 10.95 | 10.73 | qfq | 7,776,213 | 85,618,030 | -0.90% |
| 2023-08-03 | 11.02 | 11.08 | 10.92 | 11.05 | 10.83 | qfq | 5,131,080 | 56,528,928 | -0.18% |
| 2023-08-02 | 11.03 | 11.08 | 10.91 | 11.07 | 10.85 | qfq | 6,603,218 | 72,911,583 | 0.36% |
| 2023-08-01 | 11.04 | 11.16 | 10.99 | 11.03 | 10.81 | qfq | 6,034,393 | 66,743,245 | -0.45% |
| 2023-07-31 | 11.15 | 11.21 | 11.06 | 11.08 | 10.86 | qfq | 8,965,289 | 99,597,138 | 0.09% |
| 2023-07-28 | 10.82 | 11.18 | 10.79 | 11.07 | 10.85 | qfq | 10,796,937 | 118,852,052 | 2.03% |
| 2023-07-27 | 10.84 | 10.95 | 10.81 | 10.85 | 10.63 | qfq | 6,623,517 | 72,000,218 | -0.37% |
| 2023-07-26 | 10.82 | 10.89 | 10.75 | 10.89 | 10.67 | qfq | 5,094,007 | 55,186,807 | 0.65% |
| 2023-07-25 | 10.71 | 10.85 | 10.67 | 10.82 | 10.60 | qfq | 9,062,732 | 97,684,724 | 1.69% |
| 2023-07-24 | 10.82 | 10.82 | 10.52 | 10.64 | 10.43 | qfq | 7,761,090 | 82,345,436 | -1.39% |
| 2023-07-21 | 10.55 | 10.85 | 10.54 | 10.79 | 10.57 | qfq | 10,846,353 | 116,812,304 | 1.70% |
| 2023-07-20 | 10.47 | 10.69 | 10.47 | 10.61 | 10.40 | qfq | 11,372,598 | 120,695,786 | 1.43% |
| 2023-07-19 | 10.45 | 10.53 | 10.38 | 10.46 | 10.25 | qfq | 4,483,945 | 46,871,602 | -0.38% |
| 2023-07-18 | 10.33 | 10.53 | 10.21 | 10.50 | 10.29 | qfq | 11,350,803 | 117,743,106 | 1.55% |