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
哈尔斯002615.SZ
最近收盘价6.662026-07-17
最近交易日2026-07-17
成交量（股）12,352,698
成交额（元）83,918,919
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-04 | 2025-03-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.1 | — | — | — | 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 | 7.03 | 7.13 | 6.60 | 6.66 | 6.66 | qfq | 12,352,698 | 83,918,919 | -5.26% |
| 2026-07-16 | 6.83 | 7.26 | 6.77 | 7.03 | 7.03 | qfq | 13,322,723 | 93,920,353 | 2.78% |
| 2026-07-15 | 7.01 | 7.01 | 6.78 | 6.84 | 6.84 | qfq | 7,894,799 | 54,161,297 | -0.15% |
| 2026-07-14 | 6.75 | 6.92 | 6.73 | 6.85 | 6.85 | qfq | 12,398,304 | 84,632,756 | 0.15% |
| 2026-07-13 | 7.24 | 7.30 | 6.79 | 6.84 | 6.84 | qfq | 19,884,900 | 138,089,362 | -7.32% |
| 2026-07-10 | 7.13 | 7.82 | 6.98 | 7.38 | 7.38 | qfq | 28,595,000 | 215,488,976 | 3.80% |
| 2026-07-09 | 7.05 | 7.17 | 6.94 | 7.11 | 7.11 | qfq | 11,528,000 | 81,450,018 | 0.99% |
| 2026-07-08 | 7.50 | 7.50 | 7.00 | 7.04 | 7.04 | qfq | 15,022,450 | 107,132,816 | -4.86% |
| 2026-07-07 | 7.80 | 7.85 | 7.35 | 7.40 | 7.40 | qfq | 19,205,005 | 144,456,050 | -0.94% |
| 2026-07-06 | 7.94 | 8.28 | 7.38 | 7.47 | 7.47 | qfq | 28,094,000 | 218,902,346 | -3.98% |
| 2026-07-03 | 7.41 | 7.87 | 7.37 | 7.78 | 7.78 | qfq | 20,944,024 | 161,199,357 | 5.28% |
| 2026-07-02 | 7.40 | 7.68 | 7.32 | 7.39 | 7.39 | qfq | 23,430,160 | 174,974,241 | 4.08% |
| 2026-07-01 | 6.97 | 7.17 | 6.69 | 7.10 | 7.10 | qfq | 25,294,141 | 176,687,755 | 2.90% |
| 2026-06-30 | 6.31 | 6.90 | 6.30 | 6.90 | 6.90 | qfq | 25,873,448 | 170,527,767 | 10.05% |
| 2026-06-29 | 6.33 | 6.54 | 6.22 | 6.27 | 6.27 | qfq | 10,058,670 | 63,746,888 | -0.16% |
| 2026-06-26 | 6.25 | 6.44 | 6.19 | 6.28 | 6.28 | qfq | 12,069,341 | 76,129,213 | 0.48% |
| 2026-06-25 | 6.37 | 6.40 | 6.15 | 6.25 | 6.25 | qfq | 13,224,241 | 82,665,750 | -1.73% |
| 2026-06-24 | 6.65 | 6.65 | 6.34 | 6.36 | 6.36 | qfq | 16,070,250 | 103,767,765 | -3.49% |
| 2026-06-23 | 6.66 | 6.79 | 6.51 | 6.59 | 6.59 | qfq | 12,475,600 | 82,697,894 | -1.05% |
| 2026-06-22 | 6.89 | 6.89 | 6.53 | 6.66 | 6.66 | qfq | 15,030,415 | 99,834,056 | -3.90% |
| 2026-06-18 | 7.34 | 7.43 | 6.90 | 6.93 | 6.93 | qfq | 21,328,200 | 150,341,662 | -6.22% |
| 2026-06-17 | 7.63 | 7.85 | 7.38 | 7.39 | 7.39 | qfq | 13,869,730 | 104,536,321 | -3.40% |
| 2026-06-16 | 7.70 | 7.79 | 7.45 | 7.65 | 7.65 | qfq | 15,687,521 | 119,502,812 | 2.27% |
| 2026-06-15 | 7.94 | 7.97 | 7.38 | 7.48 | 7.48 | qfq | 17,859,530 | 135,817,586 | -5.79% |
| 2026-06-12 | 8.03 | 8.28 | 7.86 | 7.94 | 7.94 | qfq | 12,289,834 | 99,491,211 | -1.00% |
| 2026-06-11 | 7.90 | 8.04 | 7.75 | 8.02 | 8.02 | qfq | 7,532,029 | 59,485,842 | 0.38% |
| 2026-06-10 | 8.14 | 8.30 | 7.90 | 7.99 | 7.99 | qfq | 9,792,425 | 78,972,935 | -2.08% |
| 2026-06-09 | 8.31 | 8.31 | 7.92 | 8.16 | 8.16 | qfq | 11,883,700 | 96,213,571 | -0.37% |
| 2026-06-08 | 7.80 | 8.44 | 7.80 | 8.19 | 8.19 | qfq | 17,739,992 | 145,917,678 | 1.36% |
| 2026-06-05 | 8.17 | 8.33 | 7.87 | 8.08 | 8.08 | qfq | 14,662,925 | 118,082,719 | -0.49% |
| 2026-06-04 | 7.73 | 8.20 | 7.65 | 8.12 | 8.12 | qfq | 19,647,289 | 156,751,855 | 4.50% |
| 2026-06-03 | 7.51 | 7.85 | 7.41 | 7.77 | 7.77 | qfq | 11,305,500 | 86,849,145 | 2.64% |
| 2026-06-02 | 7.92 | 7.92 | 7.46 | 7.57 | 7.57 | qfq | 11,443,100 | 86,932,518 | -3.93% |
| 2026-06-01 | 7.76 | 8.12 | 7.71 | 7.88 | 7.88 | qfq | 11,534,925 | 91,625,356 | 1.29% |
| 2026-05-29 | 7.71 | 7.97 | 7.60 | 7.78 | 7.78 | qfq | 12,876,725 | 99,903,120 | 0.91% |
| 2026-05-28 | 7.71 | 7.78 | 7.52 | 7.71 | 7.71 | qfq | 7,335,900 | 56,201,074 | -0.13% |
| 2026-05-27 | 8.05 | 8.05 | 7.67 | 7.72 | 7.72 | qfq | 8,662,434 | 67,369,743 | -2.53% |
| 2026-05-26 | 8.15 | 8.18 | 7.80 | 7.92 | 7.92 | qfq | 9,075,466 | 72,116,053 | -2.70% |
| 2026-05-25 | 8.33 | 8.61 | 8.08 | 8.14 | 8.14 | qfq | 13,436,400 | 110,758,799 | -2.75% |
| 2026-05-22 | 8.17 | 8.61 | 8.15 | 8.37 | 8.37 | qfq | 12,271,470 | 103,308,561 | 3.59% |
| 2026-05-21 | 8.48 | 8.53 | 8.03 | 8.08 | 8.08 | qfq | 11,792,000 | 98,038,850 | -4.04% |
| 2026-05-20 | 8.60 | 8.67 | 8.39 | 8.42 | 8.42 | qfq | 8,106,300 | 68,748,882 | -2.09% |
| 2026-05-19 | 8.57 | 8.61 | 8.45 | 8.60 | 8.60 | qfq | 8,258,329 | 70,454,989 | 0.35% |
| 2026-05-18 | 8.78 | 8.78 | 8.37 | 8.57 | 8.57 | qfq | 15,013,025 | 127,886,862 | -2.50% |
| 2026-05-15 | 8.94 | 8.98 | 8.71 | 8.79 | 8.79 | qfq | 12,343,100 | 108,777,548 | -1.35% |
| 2026-05-14 | 8.88 | 9.05 | 8.81 | 8.91 | 8.91 | qfq | 17,173,304 | 153,789,610 | 0.91% |
| 2026-05-13 | 8.88 | 9.05 | 8.78 | 8.83 | 8.83 | qfq | 15,410,704 | 136,879,701 | 0.00% |
| 2026-05-12 | 8.86 | 8.98 | 8.74 | 8.83 | 8.83 | qfq | 11,714,604 | 103,663,727 | -1.01% |
| 2026-05-11 | 8.66 | 9.01 | 8.51 | 8.92 | 8.92 | qfq | 20,930,250 | 183,690,998 | 3.72% |
| 2026-05-08 | 8.27 | 8.70 | 8.25 | 8.60 | 8.60 | qfq | 16,898,359 | 143,611,139 | 3.86% |
| 2026-05-07 | 8.13 | 8.43 | 8.06 | 8.28 | 8.28 | qfq | 15,060,920 | 124,183,892 | 1.85% |
| 2026-05-06 | 8.19 | 8.24 | 8.03 | 8.13 | 8.13 | qfq | 12,234,625 | 99,404,735 | -0.37% |
| 2026-04-30 | 8.20 | 8.28 | 8.08 | 8.16 | 8.16 | qfq | 9,579,325 | 78,287,389 | -0.49% |
| 2026-04-29 | 8.10 | 8.32 | 8.04 | 8.20 | 8.20 | qfq | 12,755,035 | 104,798,480 | 0.61% |
| 2026-04-28 | 8.20 | 8.25 | 7.95 | 8.15 | 8.15 | qfq | 12,354,650 | 99,878,660 | -0.61% |
| 2026-04-27 | 7.73 | 8.27 | 7.60 | 8.20 | 8.20 | qfq | 19,418,950 | 155,355,498 | 5.67% |
| 2026-04-24 | 7.72 | 7.83 | 7.63 | 7.76 | 7.76 | qfq | 5,765,875 | 44,549,965 | -0.39% |
| 2026-04-23 | 7.76 | 7.86 | 7.67 | 7.79 | 7.79 | qfq | 6,819,108 | 52,958,092 | 0.00% |
| 2026-04-22 | 7.87 | 7.87 | 7.61 | 7.79 | 7.79 | qfq | 10,180,630 | 78,436,707 | -1.14% |
| 2026-04-21 | 7.82 | 7.90 | 7.74 | 7.88 | 7.88 | qfq | 8,770,450 | 68,599,435 | 0.64% |
| 2026-04-20 | 7.88 | 7.90 | 7.73 | 7.83 | 7.83 | qfq | 10,794,080 | 84,381,459 | -0.51% |
| 2026-04-17 | 8.25 | 8.31 | 7.73 | 7.87 | 7.87 | qfq | 22,206,300 | 175,990,490 | -5.29% |
| 2026-04-16 | 8.50 | 8.69 | 8.26 | 8.31 | 8.31 | qfq | 14,032,910 | 117,862,736 | -0.72% |
| 2026-04-15 | 8.26 | 8.54 | 8.13 | 8.37 | 8.37 | qfq | 17,895,650 | 149,223,693 | -0.71% |
| 2026-04-14 | 8.18 | 8.45 | 8.12 | 8.43 | 8.43 | qfq | 11,801,300 | 97,725,099 | 3.69% |
| 2026-04-13 | 8.30 | 8.30 | 8.06 | 8.13 | 8.13 | qfq | 8,606,300 | 69,930,387 | -2.63% |
| 2026-04-10 | 8.14 | 8.38 | 8.14 | 8.35 | 8.35 | qfq | 8,553,050 | 71,056,949 | 3.09% |
| 2026-04-09 | 8.27 | 8.31 | 8.08 | 8.10 | 8.10 | qfq | 7,395,900 | 60,291,154 | -2.06% |
| 2026-04-08 | 8.25 | 8.43 | 8.17 | 8.27 | 8.27 | qfq | 15,240,150 | 126,162,629 | 1.97% |
| 2026-04-07 | 7.94 | 8.24 | 7.81 | 8.11 | 8.11 | qfq | 9,325,800 | 75,416,171 | 3.05% |
| 2026-04-03 | 8.16 | 8.16 | 7.85 | 7.87 | 7.87 | qfq | 9,565,850 | 76,115,901 | -2.96% |
| 2026-04-02 | 8.15 | 8.23 | 8.03 | 8.11 | 8.11 | qfq | 9,980,700 | 80,870,304 | -0.61% |
| 2026-04-01 | 7.80 | 8.22 | 7.72 | 8.16 | 8.16 | qfq | 15,836,628 | 127,709,149 | 6.11% |
| 2026-03-31 | 7.68 | 7.80 | 7.54 | 7.69 | 7.69 | qfq | 8,536,541 | 65,928,475 | 0.39% |
| 2026-03-30 | 7.60 | 7.73 | 7.53 | 7.66 | 7.66 | qfq | 7,692,550 | 58,876,396 | -0.78% |
| 2026-03-27 | 7.46 | 7.75 | 7.32 | 7.72 | 7.72 | qfq | 7,590,427 | 57,862,502 | 1.98% |
| 2026-03-26 | 7.62 | 7.93 | 7.50 | 7.57 | 7.57 | qfq | 9,318,100 | 71,340,891 | -1.05% |
| 2026-03-25 | 7.51 | 7.69 | 7.50 | 7.65 | 7.65 | qfq | 8,781,500 | 66,914,736 | 1.46% |
| 2026-03-24 | 7.41 | 7.55 | 7.24 | 7.54 | 7.54 | qfq | 13,077,900 | 96,809,977 | 3.71% |
| 2026-03-23 | 7.90 | 7.90 | 7.20 | 7.27 | 7.27 | qfq | 19,723,070 | 147,027,233 | -9.13% |
| 2026-03-20 | 8.15 | 8.24 | 8.00 | 8.00 | 8.00 | qfq | 9,332,579 | 75,408,310 | -1.60% |
| 2026-03-19 | 8.44 | 8.45 | 8.10 | 8.13 | 8.13 | qfq | 9,766,950 | 80,201,193 | -4.13% |
| 2026-03-18 | 8.37 | 8.48 | 8.29 | 8.48 | 8.48 | qfq | 7,049,425 | 59,281,795 | 2.29% |
| 2026-03-17 | 8.64 | 8.66 | 8.27 | 8.29 | 8.29 | qfq | 11,180,000 | 94,091,296 | -3.49% |
| 2026-03-16 | 8.73 | 8.83 | 8.52 | 8.59 | 8.59 | qfq | 8,912,550 | 77,019,257 | -1.72% |
| 2026-03-13 | 8.83 | 8.90 | 8.72 | 8.74 | 8.74 | qfq | 8,264,250 | 72,694,654 | -1.02% |
| 2026-03-12 | 9.09 | 9.12 | 8.80 | 8.83 | 8.83 | qfq | 10,022,110 | 89,096,580 | -2.65% |
| 2026-03-11 | 9.26 | 9.45 | 9.01 | 9.07 | 9.07 | qfq | 16,975,600 | 156,280,382 | -2.05% |
| 2026-03-10 | 8.76 | 9.32 | 8.65 | 9.26 | 9.26 | qfq | 17,409,630 | 156,346,862 | 6.19% |
| 2026-03-09 | 8.93 | 9.02 | 8.65 | 8.72 | 8.72 | qfq | 14,586,900 | 127,817,377 | -3.11% |
| 2026-03-06 | 9.13 | 9.40 | 8.95 | 9.00 | 9.00 | qfq | 17,039,800 | 155,538,446 | -2.17% |
| 2026-03-05 | 9.27 | 9.38 | 9.04 | 9.20 | 9.20 | qfq | 12,345,840 | 113,539,443 | 0.00% |
| 2026-03-04 | 9.13 | 9.35 | 9.01 | 9.20 | 9.20 | qfq | 15,677,755 | 143,915,810 | -0.54% |
| 2026-03-03 | 9.38 | 9.73 | 9.12 | 9.25 | 9.25 | qfq | 20,846,850 | 194,586,644 | -1.39% |
| 2026-03-02 | 9.13 | 9.47 | 9.01 | 9.38 | 9.38 | qfq | 22,317,177 | 207,138,175 | 4.92% |
| 2026-02-27 | 9.16 | 9.30 | 8.90 | 8.94 | 8.94 | qfq | 14,755,715 | 133,207,740 | -2.51% |
| 2026-02-26 | 9.38 | 9.48 | 9.12 | 9.17 | 9.17 | qfq | 11,250,100 | 103,646,476 | -0.86% |
| 2026-02-25 | 9.17 | 9.38 | 9.07 | 9.25 | 9.25 | qfq | 14,922,275 | 138,415,941 | 0.87% |
| 2026-02-24 | 9.40 | 9.51 | 9.11 | 9.17 | 9.17 | qfq | 22,012,261 | 203,420,317 | -1.29% |
| 2026-02-13 | 9.77 | 9.80 | 9.17 | 9.29 | 9.29 | qfq | 41,588,934 | 396,381,250 | -3.73% |
| 2026-02-12 | 9.79 | 9.80 | 9.29 | 9.65 | 9.65 | qfq | 65,564,400 | 631,890,697 | 8.31% |
| 2026-02-11 | 8.77 | 9.02 | 8.70 | 8.91 | 8.91 | qfq | 14,041,650 | 125,033,763 | 1.95% |
| 2026-02-10 | 8.80 | 8.85 | 8.65 | 8.74 | 8.74 | qfq | 7,353,700 | 64,339,530 | -0.68% |
| 2026-02-09 | 8.89 | 8.93 | 8.70 | 8.80 | 8.80 | qfq | 9,947,450 | 87,203,181 | -0.56% |
| 2026-02-06 | 8.99 | 9.07 | 8.80 | 8.85 | 8.85 | qfq | 11,770,600 | 105,112,071 | -1.56% |
| 2026-02-05 | 8.75 | 9.11 | 8.66 | 8.99 | 8.99 | qfq | 26,861,100 | 242,015,489 | 3.10% |
| 2026-02-04 | 8.52 | 8.89 | 8.49 | 8.72 | 8.72 | qfq | 14,096,695 | 123,228,033 | 2.23% |
| 2026-02-03 | 8.56 | 8.58 | 8.43 | 8.53 | 8.53 | qfq | 8,849,325 | 75,186,445 | 0.47% |
| 2026-02-02 | 8.45 | 8.80 | 8.40 | 8.49 | 8.49 | qfq | 19,362,805 | 166,458,986 | -0.47% |
| 2026-01-30 | 8.09 | 8.53 | 8.06 | 8.53 | 8.53 | qfq | 18,857,865 | 157,107,636 | 4.66% |
| 2026-01-29 | 8.30 | 8.33 | 8.11 | 8.15 | 8.15 | qfq | 9,755,025 | 80,141,568 | -1.69% |
| 2026-01-28 | 8.43 | 8.43 | 8.27 | 8.29 | 8.29 | qfq | 8,091,205 | 67,308,211 | -1.07% |
| 2026-01-27 | 8.45 | 8.57 | 8.31 | 8.38 | 8.38 | qfq | 10,243,095 | 86,042,428 | -0.95% |
| 2026-01-26 | 8.60 | 8.66 | 8.40 | 8.46 | 8.46 | qfq | 14,525,250 | 123,894,465 | -2.65% |
| 2026-01-23 | 8.48 | 8.78 | 8.34 | 8.69 | 8.69 | qfq | 25,824,086 | 221,921,676 | 2.48% |
| 2026-01-22 | 8.19 | 8.73 | 8.12 | 8.48 | 8.48 | qfq | 29,566,730 | 250,284,567 | 3.67% |
| 2026-01-21 | 8.07 | 8.27 | 7.96 | 8.18 | 8.18 | qfq | 13,894,579 | 112,995,189 | 1.61% |
| 2026-01-20 | 8.04 | 8.21 | 7.97 | 8.05 | 8.05 | qfq | 12,931,925 | 104,764,710 | 0.12% |
| 2026-01-19 | 7.76 | 8.09 | 7.71 | 8.04 | 8.04 | qfq | 16,974,275 | 135,265,229 | 3.61% |
| 2026-01-16 | 7.75 | 7.78 | 7.70 | 7.76 | 7.76 | qfq | 4,968,620 | 38,465,419 | 0.52% |
| 2026-01-15 | 7.77 | 7.77 | 7.69 | 7.72 | 7.72 | qfq | 4,393,950 | 33,938,098 | -0.39% |
| 2026-01-14 | 7.80 | 7.84 | 7.63 | 7.75 | 7.75 | qfq | 9,395,750 | 72,799,810 | 0.26% |
| 2026-01-13 | 7.82 | 7.83 | 7.72 | 7.73 | 7.73 | qfq | 7,795,575 | 60,690,702 | -0.77% |
| 2026-01-12 | 7.69 | 7.79 | 7.69 | 7.79 | 7.79 | qfq | 6,978,000 | 54,040,470 | 1.04% |
| 2026-01-09 | 7.70 | 7.71 | 7.63 | 7.71 | 7.71 | qfq | 6,137,380 | 47,126,082 | 0.39% |
| 2026-01-08 | 7.61 | 7.70 | 7.60 | 7.68 | 7.68 | qfq | 5,785,500 | 44,313,825 | 0.79% |
| 2026-01-07 | 7.72 | 7.74 | 7.59 | 7.62 | 7.62 | qfq | 7,230,800 | 55,407,953 | -1.42% |
| 2026-01-06 | 7.71 | 7.79 | 7.68 | 7.73 | 7.73 | qfq | 7,294,945 | 56,373,086 | 0.26% |
| 2026-01-05 | 7.66 | 7.72 | 7.62 | 7.71 | 7.71 | qfq | 4,505,900 | 34,664,824 | 0.52% |
| 2025-12-31 | 7.62 | 7.69 | 7.59 | 7.67 | 7.67 | qfq | 4,260,273 | 32,570,232 | 0.66% |
| 2025-12-30 | 7.67 | 7.74 | 7.59 | 7.62 | 7.62 | qfq | 5,362,200 | 40,920,457 | -1.17% |
| 2025-12-29 | 7.76 | 7.77 | 7.69 | 7.71 | 7.71 | qfq | 3,690,950 | 28,495,290 | -0.39% |
| 2025-12-26 | 7.83 | 7.84 | 7.73 | 7.74 | 7.74 | qfq | 4,954,925 | 38,501,222 | -1.02% |
| 2025-12-25 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | qfq | 2,961,400 | 23,148,715 | 0.13% |
| 2025-12-24 | 7.80 | 7.83 | 7.70 | 7.81 | 7.81 | qfq | 3,678,709 | 28,675,442 | -0.13% |
| 2025-12-23 | 7.83 | 7.86 | 7.77 | 7.82 | 7.82 | qfq | 4,560,700 | 35,577,925 | -0.26% |
| 2025-12-22 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | qfq | 4,607,400 | 36,245,787 | -0.88% |
| 2025-12-19 | 7.85 | 7.93 | 7.77 | 7.91 | 7.91 | qfq | 6,039,250 | 47,490,926 | 1.02% |
| 2025-12-18 | 7.62 | 7.90 | 7.59 | 7.83 | 7.83 | qfq | 9,975,420 | 78,121,360 | 2.76% |
| 2025-12-17 | 7.59 | 7.64 | 7.45 | 7.62 | 7.62 | qfq | 6,906,334 | 52,041,651 | 0.66% |
| 2025-12-16 | 7.73 | 7.79 | 7.55 | 7.57 | 7.57 | qfq | 6,104,425 | 46,521,020 | -2.32% |
| 2025-12-15 | 7.56 | 7.93 | 7.55 | 7.75 | 7.75 | qfq | 11,961,075 | 93,307,167 | 2.51% |
| 2025-12-12 | 7.65 | 7.71 | 7.55 | 7.56 | 7.56 | qfq | 7,410,200 | 56,501,440 | -1.31% |
| 2025-12-11 | 7.80 | 7.82 | 7.65 | 7.66 | 7.66 | qfq | 7,164,714 | 55,200,714 | -1.92% |
| 2025-12-10 | 7.78 | 7.83 | 7.74 | 7.81 | 7.81 | qfq | 5,359,020 | 41,719,176 | 0.51% |
| 2025-12-09 | 7.88 | 7.88 | 7.76 | 7.77 | 7.77 | qfq | 6,725,850 | 52,543,137 | -1.15% |
| 2025-12-08 | 7.92 | 7.95 | 7.77 | 7.86 | 7.86 | qfq | 9,974,469 | 78,269,552 | -0.76% |
| 2025-12-05 | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | qfq | 6,898,394 | 54,527,802 | -0.63% |
| 2025-12-04 | 8.15 | 8.15 | 7.91 | 7.97 | 7.97 | qfq | 8,047,200 | 64,392,361 | -2.33% |
| 2025-12-03 | 8.08 | 8.20 | 8.03 | 8.16 | 8.16 | qfq | 11,041,900 | 89,744,539 | 0.99% |
| 2025-12-02 | 8.02 | 8.14 | 7.97 | 8.08 | 8.08 | qfq | 6,646,100 | 53,582,224 | 0.37% |
| 2025-12-01 | 8.15 | 8.19 | 8.02 | 8.05 | 8.05 | qfq | 8,876,900 | 71,800,491 | -1.23% |
| 2025-11-28 | 8.08 | 8.17 | 7.94 | 8.15 | 8.15 | qfq | 7,678,833 | 61,944,704 | 1.24% |
| 2025-11-27 | 8.03 | 8.17 | 7.98 | 8.05 | 8.05 | qfq | 8,093,223 | 65,482,664 | 1.00% |
| 2025-11-26 | 8.10 | 8.23 | 7.95 | 7.97 | 7.97 | qfq | 6,698,102 | 54,188,773 | -1.48% |
| 2025-11-25 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | qfq | 4,809,302 | 39,066,832 | 0.37% |
| 2025-11-24 | 7.99 | 8.11 | 7.97 | 8.06 | 8.06 | qfq | 8,129,381 | 65,498,073 | 1.38% |
| 2025-11-21 | 8.16 | 8.33 | 7.88 | 7.95 | 7.95 | qfq | 13,892,136 | 112,157,876 | -4.10% |
| 2025-11-20 | 8.26 | 8.54 | 8.23 | 8.29 | 8.29 | qfq | 12,725,600 | 106,384,386 | 0.36% |
| 2025-11-19 | 8.25 | 8.40 | 8.20 | 8.26 | 8.26 | qfq | 8,836,150 | 73,056,767 | 0.12% |
| 2025-11-18 | 8.28 | 8.35 | 8.21 | 8.25 | 8.25 | qfq | 7,458,950 | 61,647,590 | -0.84% |
| 2025-11-17 | 8.46 | 8.47 | 8.27 | 8.32 | 8.32 | qfq | 15,498,084 | 129,527,992 | -2.12% |
| 2025-11-14 | 8.51 | 8.65 | 8.47 | 8.50 | 8.50 | qfq | 11,172,600 | 95,641,197 | -0.12% |
| 2025-11-13 | 8.49 | 8.59 | 8.35 | 8.51 | 8.51 | qfq | 11,854,205 | 100,371,113 | 0.47% |
| 2025-11-12 | 8.54 | 8.60 | 8.46 | 8.47 | 8.47 | qfq | 9,503,578 | 80,787,173 | -0.82% |
| 2025-11-11 | 8.49 | 8.67 | 8.36 | 8.54 | 8.54 | qfq | 15,763,689 | 133,910,913 | 0.71% |
| 2025-11-10 | 8.51 | 8.52 | 8.40 | 8.48 | 8.48 | qfq | 18,677,625 | 157,982,806 | 0.36% |
| 2025-11-07 | 8.19 | 8.75 | 8.16 | 8.45 | 8.45 | qfq | 30,045,401 | 254,622,410 | 3.17% |
| 2025-11-06 | 8.17 | 8.24 | 8.12 | 8.19 | 8.19 | qfq | 7,056,981 | 57,697,707 | 0.24% |
| 2025-11-05 | 8.02 | 8.21 | 8.02 | 8.17 | 8.17 | qfq | 7,703,873 | 62,822,919 | 1.11% |
| 2025-11-04 | 8.09 | 8.10 | 8.00 | 8.08 | 8.08 | qfq | 5,649,548 | 45,480,781 | 0.12% |
| 2025-11-03 | 7.96 | 8.10 | 7.90 | 8.07 | 8.07 | qfq | 8,422,000 | 67,496,414 | 1.25% |
| 2025-10-31 | 7.75 | 7.99 | 7.71 | 7.97 | 7.97 | qfq | 9,557,673 | 75,004,569 | 1.53% |
| 2025-10-30 | 7.93 | 7.95 | 7.83 | 7.85 | 7.85 | qfq | 5,063,050 | 39,918,191 | -1.13% |
| 2025-10-29 | 8.00 | 8.03 | 7.91 | 7.94 | 7.94 | qfq | 4,213,376 | 33,468,028 | -1.12% |
| 2025-10-28 | 7.98 | 8.07 | 7.95 | 8.03 | 8.03 | qfq | 5,774,730 | 46,271,186 | 0.50% |
| 2025-10-27 | 7.95 | 8.01 | 7.90 | 7.99 | 7.99 | qfq | 5,400,630 | 43,020,902 | 0.88% |
| 2025-10-24 | 7.96 | 7.98 | 7.91 | 7.92 | 7.92 | qfq | 4,112,400 | 32,628,283 | -0.63% |
| 2025-10-23 | 7.91 | 7.98 | 7.85 | 7.97 | 7.97 | qfq | 4,789,200 | 37,944,465 | 0.63% |
| 2025-10-22 | 7.87 | 7.97 | 7.83 | 7.92 | 7.92 | qfq | 5,843,283 | 46,350,253 | 0.38% |
| 2025-10-21 | 7.79 | 7.89 | 7.76 | 7.89 | 7.89 | qfq | 6,265,150 | 49,016,209 | 1.41% |
| 2025-10-20 | 7.73 | 7.81 | 7.72 | 7.78 | 7.78 | qfq | 4,157,398 | 32,268,941 | 1.43% |
| 2025-10-17 | 7.80 | 7.81 | 7.67 | 7.67 | 7.67 | qfq | 6,255,907 | 48,427,240 | -1.29% |
| 2025-10-16 | 7.91 | 7.91 | 7.73 | 7.77 | 7.77 | qfq | 6,006,289 | 46,936,824 | -1.77% |
| 2025-10-15 | 7.89 | 7.92 | 7.82 | 7.91 | 7.91 | qfq | 5,635,737 | 44,389,044 | 0.51% |
| 2025-10-14 | 7.90 | 8.01 | 7.85 | 7.87 | 7.87 | qfq | 6,849,511 | 54,272,929 | -0.51% |
| 2025-10-13 | 7.78 | 7.94 | 7.60 | 7.91 | 7.91 | qfq | 8,756,774 | 68,256,341 | -1.49% |
| 2025-10-10 | 7.99 | 8.10 | 7.94 | 8.03 | 8.03 | qfq | 8,295,125 | 66,772,453 | 0.25% |
| 2025-10-09 | 7.90 | 8.07 | 7.83 | 8.01 | 8.01 | qfq | 8,775,084 | 69,832,871 | 1.14% |
| 2025-09-30 | 7.86 | 8.05 | 7.79 | 7.92 | 7.92 | qfq | 7,375,475 | 58,439,985 | 0.89% |
| 2025-09-29 | 7.76 | 7.88 | 7.64 | 7.85 | 7.85 | qfq | 5,874,913 | 45,896,902 | 1.16% |
| 2025-09-26 | 7.71 | 7.83 | 7.68 | 7.76 | 7.76 | qfq | 4,515,378 | 35,079,778 | 0.00% |
| 2025-09-25 | 7.89 | 7.91 | 7.75 | 7.76 | 7.76 | qfq | 5,995,100 | 46,823,286 | -1.90% |
| 2025-09-24 | 7.83 | 7.92 | 7.75 | 7.91 | 7.91 | qfq | 6,574,291 | 51,624,308 | 1.15% |
| 2025-09-23 | 7.87 | 7.91 | 7.61 | 7.82 | 7.82 | qfq | 10,431,256 | 80,629,623 | -0.89% |
| 2025-09-22 | 8.08 | 8.09 | 7.86 | 7.89 | 7.89 | qfq | 11,107,928 | 88,136,906 | -2.59% |
| 2025-09-19 | 8.22 | 8.24 | 8.06 | 8.10 | 8.10 | qfq | 13,439,475 | 109,116,247 | -2.17% |
| 2025-09-18 | 8.16 | 8.47 | 8.01 | 8.28 | 8.28 | qfq | 24,176,928 | 200,226,405 | 1.47% |
| 2025-09-17 | 8.19 | 8.22 | 8.13 | 8.16 | 8.16 | qfq | 7,092,925 | 57,966,151 | -0.37% |
| 2025-09-16 | 8.14 | 8.19 | 8.08 | 8.19 | 8.19 | qfq | 8,000,780 | 65,040,832 | 0.61% |
| 2025-09-15 | 8.13 | 8.18 | 8.10 | 8.14 | 8.14 | qfq | 5,789,600 | 47,078,834 | -0.25% |
| 2025-09-12 | 8.21 | 8.31 | 8.15 | 8.16 | 8.16 | qfq | 9,065,002 | 74,442,664 | -0.61% |
| 2025-09-11 | 8.25 | 8.25 | 8.10 | 8.21 | 8.21 | qfq | 8,228,350 | 67,159,872 | -0.24% |
| 2025-09-10 | 8.25 | 8.30 | 8.19 | 8.23 | 8.23 | qfq | 6,750,208 | 55,536,976 | -0.24% |
| 2025-09-09 | 8.33 | 8.34 | 8.18 | 8.25 | 8.25 | qfq | 9,412,409 | 77,632,996 | -0.72% |
| 2025-09-08 | 8.23 | 8.39 | 8.22 | 8.31 | 8.31 | qfq | 11,818,198 | 98,057,867 | 0.97% |
| 2025-09-05 | 8.12 | 8.26 | 8.01 | 8.23 | 8.23 | qfq | 13,854,300 | 113,102,180 | 2.11% |
| 2025-09-04 | 8.00 | 8.13 | 7.98 | 8.06 | 8.06 | qfq | 12,089,942 | 97,502,841 | 0.75% |
| 2025-09-03 | 8.14 | 8.18 | 7.98 | 8.00 | 8.00 | qfq | 10,129,017 | 81,583,442 | -1.11% |
| 2025-09-02 | 8.16 | 8.19 | 7.95 | 8.09 | 8.09 | qfq | 15,940,803 | 128,380,799 | -1.22% |
| 2025-09-01 | 8.17 | 8.27 | 8.13 | 8.19 | 8.19 | qfq | 11,283,100 | 92,548,307 | 0.24% |
| 2025-08-29 | 8.25 | 8.29 | 8.15 | 8.17 | 8.17 | qfq | 10,729,599 | 88,109,605 | -1.09% |
| 2025-08-28 | 8.37 | 8.51 | 8.03 | 8.26 | 8.26 | qfq | 22,945,163 | 188,841,984 | -1.31% |
| 2025-08-27 | 8.76 | 8.81 | 8.36 | 8.37 | 8.37 | qfq | 21,888,450 | 188,093,201 | -4.34% |
| 2025-08-26 | 8.62 | 8.80 | 8.40 | 8.75 | 8.75 | qfq | 23,570,000 | 203,825,062 | -0.46% |
| 2025-08-25 | 8.82 | 8.91 | 8.73 | 8.79 | 8.79 | qfq | 17,236,230 | 151,897,348 | -0.34% |
| 2025-08-22 | 8.91 | 8.92 | 8.71 | 8.82 | 8.82 | qfq | 17,061,628 | 149,829,185 | -1.01% |
| 2025-08-21 | 8.84 | 9.04 | 8.81 | 8.91 | 8.91 | qfq | 24,238,100 | 216,873,565 | 0.68% |
| 2025-08-20 | 8.66 | 8.85 | 8.57 | 8.85 | 8.85 | qfq | 19,398,405 | 169,414,608 | 2.43% |
| 2025-08-19 | 8.62 | 8.67 | 8.55 | 8.64 | 8.64 | qfq | 11,092,330 | 95,720,084 | 0.35% |
| 2025-08-18 | 8.73 | 8.77 | 8.58 | 8.61 | 8.61 | qfq | 17,662,430 | 152,977,190 | -0.81% |
| 2025-08-15 | 8.61 | 8.72 | 8.59 | 8.68 | 8.68 | qfq | 12,699,850 | 109,862,261 | 0.58% |
| 2025-08-14 | 8.73 | 8.73 | 8.53 | 8.63 | 8.63 | qfq | 19,387,600 | 167,041,668 | -1.03% |
| 2025-08-13 | 8.80 | 8.82 | 8.65 | 8.72 | 8.72 | qfq | 15,970,634 | 138,946,635 | -0.91% |
| 2025-08-12 | 8.74 | 8.86 | 8.74 | 8.80 | 8.80 | qfq | 20,378,554 | 179,173,954 | 1.03% |
| 2025-08-11 | 8.58 | 8.72 | 8.54 | 8.71 | 8.71 | qfq | 17,248,305 | 149,487,650 | 1.63% |
| 2025-08-08 | 8.52 | 8.60 | 8.44 | 8.57 | 8.57 | qfq | 12,608,500 | 107,499,805 | 0.35% |
| 2025-08-07 | 8.54 | 8.61 | 8.48 | 8.54 | 8.54 | qfq | 17,819,375 | 152,283,042 | 0.12% |
| 2025-08-06 | 8.41 | 8.53 | 8.38 | 8.53 | 8.53 | qfq | 20,532,784 | 173,654,250 | 1.67% |
| 2025-08-05 | 8.24 | 8.43 | 8.23 | 8.39 | 8.39 | qfq | 14,688,696 | 122,640,202 | 1.94% |
| 2025-08-04 | 8.15 | 8.24 | 8.08 | 8.23 | 8.23 | qfq | 8,194,450 | 67,144,149 | 0.37% |
| 2025-08-01 | 8.14 | 8.22 | 8.13 | 8.20 | 8.20 | qfq | 7,652,099 | 62,655,981 | 0.74% |
| 2025-07-31 | 8.26 | 8.27 | 8.11 | 8.14 | 8.14 | qfq | 12,912,550 | 105,676,762 | -1.93% |
| 2025-07-30 | 8.23 | 8.32 | 8.21 | 8.30 | 8.30 | qfq | 13,214,959 | 109,310,257 | 0.48% |
| 2025-07-29 | 8.40 | 8.42 | 8.19 | 8.26 | 8.26 | qfq | 15,823,805 | 130,722,045 | -0.96% |
| 2025-07-28 | 8.38 | 8.41 | 8.30 | 8.34 | 8.34 | qfq | 10,641,449 | 88,697,916 | -0.48% |
| 2025-07-25 | 8.34 | 8.44 | 8.29 | 8.38 | 8.38 | qfq | 13,842,625 | 116,023,976 | 0.48% |
| 2025-07-24 | 8.30 | 8.36 | 8.28 | 8.34 | 8.34 | qfq | 10,877,392 | 90,557,430 | 0.48% |
| 2025-07-23 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | qfq | 12,250,055 | 102,231,044 | -1.07% |
| 2025-07-22 | 8.44 | 8.46 | 8.34 | 8.39 | 8.39 | qfq | 12,866,575 | 107,832,165 | -0.59% |
| 2025-07-21 | 8.33 | 8.47 | 8.32 | 8.44 | 8.44 | qfq | 16,410,654 | 138,323,322 | 1.32% |
| 2025-07-18 | 8.40 | 8.41 | 8.30 | 8.33 | 8.33 | qfq | 12,630,700 | 105,302,097 | -0.95% |
| 2025-07-17 | 8.44 | 8.49 | 8.38 | 8.41 | 8.41 | qfq | 12,843,700 | 108,096,288 | -0.36% |
| 2025-07-16 | 8.28 | 8.49 | 8.28 | 8.44 | 8.44 | qfq | 21,886,950 | 184,408,908 | 2.06% |
| 2025-07-15 | 8.35 | 8.41 | 8.22 | 8.27 | 8.27 | qfq | 16,846,550 | 139,656,961 | -1.31% |
| 2025-07-14 | 8.40 | 8.43 | 8.35 | 8.38 | 8.38 | qfq | 12,307,694 | 103,202,074 | -0.12% |
| 2025-07-11 | 8.44 | 8.50 | 8.36 | 8.39 | 8.39 | qfq | 16,282,600 | 136,984,480 | -0.71% |
| 2025-07-10 | 8.45 | 8.48 | 8.38 | 8.45 | 8.45 | qfq | 18,226,025 | 153,538,490 | -0.47% |
| 2025-07-09 | 8.66 | 8.67 | 8.45 | 8.49 | 8.49 | qfq | 24,700,497 | 211,356,809 | -1.62% |
| 2025-07-08 | 8.58 | 8.67 | 8.47 | 8.63 | 8.63 | qfq | 31,132,000 | 266,790,239 | 0.00% |
| 2025-07-07 | 8.64 | 8.68 | 8.51 | 8.63 | 8.63 | qfq | 34,387,600 | 295,166,232 | 0.00% |
| 2025-07-04 | 8.60 | 8.94 | 8.41 | 8.63 | 8.63 | qfq | 76,553,375 | 662,620,818 | 3.23% |
| 2025-07-03 | 8.26 | 8.45 | 8.25 | 8.36 | 8.36 | qfq | 27,847,550 | 232,869,362 | 1.21% |
| 2025-07-02 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | qfq | 20,322,311 | 167,888,546 | -1.08% |
| 2025-07-01 | 8.39 | 8.39 | 8.17 | 8.35 | 8.35 | qfq | 34,510,757 | 285,925,841 | -0.71% |
| 2025-06-30 | 8.23 | 8.43 | 8.18 | 8.41 | 8.41 | qfq | 42,321,793 | 352,943,104 | 2.69% |
| 2025-06-27 | 8.13 | 8.23 | 8.09 | 8.19 | 8.19 | qfq | 27,273,062 | 223,060,386 | 0.74% |
| 2025-06-26 | 8.10 | 8.22 | 8.03 | 8.13 | 8.13 | qfq | 30,751,651 | 250,327,861 | -0.49% |
| 2025-06-25 | 8.15 | 8.19 | 8.05 | 8.17 | 8.17 | qfq | 33,788,432 | 274,568,908 | 0.00% |
| 2025-06-24 | 8.04 | 8.20 | 8.04 | 8.17 | 8.17 | qfq | 32,805,357 | 266,915,320 | 1.36% |
| 2025-06-23 | 7.88 | 8.06 | 7.82 | 8.06 | 8.06 | qfq | 33,530,838 | 267,494,006 | 1.51% |
| 2025-06-20 | 8.12 | 8.19 | 7.92 | 7.94 | 7.94 | qfq | 48,276,117 | 387,227,995 | -2.70% |
| 2025-06-19 | 8.49 | 8.73 | 8.14 | 8.16 | 8.16 | qfq | 75,690,172 | 634,063,938 | -7.38% |
| 2025-06-18 | 8.95 | 9.50 | 8.63 | 8.81 | 8.81 | qfq | 115,774,346 | 1,020,010,262 | -8.13% |
| 2025-06-17 | 10.16 | 10.20 | 9.59 | 9.59 | 9.59 | qfq | 107,903,121 | 1,047,475,983 | -10.04% |
| 2025-06-16 | 9.66 | 11.28 | 9.24 | 10.66 | 10.66 | qfq | 161,500,037 | 1,668,474,858 | 4.00% |
| 2025-06-13 | 9.16 | 10.25 | 8.96 | 10.25 | 10.25 | qfq | 100,734,747 | 991,636,840 | 9.98% |
| 2025-06-12 | 8.96 | 9.32 | 8.80 | 9.32 | 9.32 | qfq | 91,590,635 | 841,200,800 | 10.04% |
| 2025-06-11 | 7.69 | 8.47 | 7.69 | 8.47 | 8.47 | qfq | 53,887,646 | 439,133,744 | 10.00% |
| 2025-06-10 | 7.76 | 7.80 | 7.56 | 7.70 | 7.70 | qfq | 18,544,384 | 142,622,544 | -0.90% |
| 2025-06-09 | 7.74 | 7.78 | 7.67 | 7.77 | 7.77 | qfq | 22,476,840 | 173,981,062 | 0.65% |
| 2025-06-06 | 7.70 | 7.83 | 7.70 | 7.72 | 7.72 | qfq | 24,259,289 | 187,761,971 | 0.26% |
| 2025-06-05 | 7.96 | 7.96 | 7.60 | 7.70 | 7.70 | qfq | 48,336,722 | 374,305,461 | -3.87% |
| 2025-06-04 | 7.27 | 8.01 | 7.26 | 8.01 | 8.01 | qfq | 36,221,168 | 280,049,033 | 10.03% |
| 2025-06-03 | 7.20 | 7.29 | 7.12 | 7.28 | 7.28 | qfq | 5,029,799 | 36,393,601 | 0.83% |
| 2025-05-30 | 7.35 | 7.35 | 7.21 | 7.22 | 7.22 | qfq | 6,010,410 | 43,694,567 | -2.04% |
| 2025-05-29 | 7.30 | 7.40 | 7.28 | 7.37 | 7.37 | qfq | 5,939,000 | 43,718,412 | 1.10% |
| 2025-05-28 | 7.29 | 7.35 | 7.23 | 7.29 | 7.29 | qfq | 4,655,600 | 33,896,036 | -2.02% |
| 2025-05-27 | 7.40 | 7.50 | 7.35 | 7.44 | 7.29 | qfq | 6,302,973 | 46,878,670 | 0.27% |
| 2025-05-26 | 7.34 | 7.44 | 7.31 | 7.42 | 7.27 | qfq | 4,816,000 | 35,579,481 | 0.95% |
| 2025-05-23 | 7.40 | 7.50 | 7.34 | 7.35 | 7.20 | qfq | 6,020,105 | 44,610,640 | -1.08% |
| 2025-05-22 | 7.50 | 7.56 | 7.41 | 7.43 | 7.28 | qfq | 6,805,275 | 50,864,723 | -1.59% |
| 2025-05-21 | 7.57 | 7.63 | 7.51 | 7.55 | 7.40 | qfq | 7,820,160 | 59,113,610 | -1.18% |
| 2025-05-20 | 7.54 | 7.65 | 7.44 | 7.64 | 7.49 | qfq | 10,765,741 | 81,507,625 | 1.60% |
| 2025-05-19 | 7.56 | 7.57 | 7.45 | 7.52 | 7.37 | qfq | 7,531,105 | 56,493,851 | -0.66% |
| 2025-05-16 | 7.45 | 7.62 | 7.44 | 7.57 | 7.42 | qfq | 10,767,380 | 81,524,693 | 0.93% |
| 2025-05-15 | 7.40 | 7.56 | 7.38 | 7.50 | 7.35 | qfq | 9,462,941 | 70,831,890 | 0.94% |
| 2025-05-14 | 7.45 | 7.49 | 7.34 | 7.43 | 7.28 | qfq | 9,935,755 | 73,488,374 | -0.80% |
| 2025-05-13 | 7.58 | 7.67 | 7.48 | 7.49 | 7.34 | qfq | 15,800,004 | 119,484,770 | 1.22% |
| 2025-05-12 | 7.44 | 7.49 | 7.33 | 7.40 | 7.25 | qfq | 13,038,731 | 96,514,075 | 2.21% |
| 2025-05-09 | 7.33 | 7.34 | 7.18 | 7.24 | 7.09 | qfq | 7,795,876 | 56,548,423 | -0.82% |
| 2025-05-08 | 7.22 | 7.32 | 7.19 | 7.30 | 7.15 | qfq | 10,652,100 | 77,660,577 | 0.97% |
| 2025-05-07 | 7.30 | 7.37 | 7.16 | 7.23 | 7.09 | qfq | 15,042,331 | 109,197,670 | -0.14% |
| 2025-05-06 | 7.12 | 7.24 | 7.09 | 7.24 | 7.09 | qfq | 16,836,245 | 120,972,115 | 2.26% |
| 2025-04-30 | 7.15 | 7.25 | 6.96 | 7.08 | 6.94 | qfq | 28,086,984 | 199,928,689 | -2.75% |
| 2025-04-29 | 6.92 | 7.67 | 6.88 | 7.28 | 7.13 | qfq | 35,547,631 | 263,209,221 | 4.45% |
| 2025-04-28 | 7.08 | 7.12 | 6.91 | 6.97 | 6.83 | qfq | 8,280,049 | 57,743,574 | -1.55% |
| 2025-04-25 | 7.13 | 7.13 | 7.06 | 7.08 | 6.94 | qfq | 5,038,900 | 35,725,133 | 0.00% |
| 2025-04-24 | 7.11 | 7.15 | 7.00 | 7.08 | 6.94 | qfq | 7,485,450 | 52,984,481 | -0.14% |
| 2025-04-23 | 7.10 | 7.13 | 7.06 | 7.09 | 6.95 | qfq | 7,873,620 | 55,853,977 | 0.42% |
| 2025-04-22 | 7.10 | 7.13 | 6.93 | 7.06 | 6.92 | qfq | 10,955,700 | 76,931,001 | -0.70% |
| 2025-04-21 | 7.04 | 7.12 | 6.95 | 7.11 | 6.97 | qfq | 6,873,500 | 48,537,475 | 1.43% |
| 2025-04-18 | 6.94 | 7.10 | 6.85 | 7.01 | 6.87 | qfq | 10,372,950 | 72,171,105 | 0.72% |
| 2025-04-17 | 6.98 | 7.11 | 6.89 | 6.96 | 6.82 | qfq | 11,425,200 | 80,185,691 | -0.57% |
| 2025-04-16 | 7.33 | 7.34 | 6.92 | 7.00 | 6.86 | qfq | 16,923,150 | 120,264,865 | -4.63% |
| 2025-04-15 | 7.05 | 7.48 | 6.95 | 7.34 | 7.19 | qfq | 22,901,300 | 165,050,463 | 4.41% |
| 2025-04-14 | 7.15 | 7.19 | 6.94 | 7.03 | 6.89 | qfq | 11,113,350 | 78,305,385 | 3.08% |
| 2025-04-11 | 6.74 | 6.89 | 6.70 | 6.82 | 6.68 | qfq | 8,283,667 | 56,406,025 | -0.29% |
| 2025-04-10 | 6.80 | 6.95 | 6.55 | 6.84 | 6.70 | qfq | 15,617,750 | 106,764,992 | 5.88% |
| 2025-04-09 | 6.27 | 6.50 | 5.90 | 6.46 | 6.33 | qfq | 14,859,750 | 92,560,863 | 0.78% |
| 2025-04-08 | 6.92 | 6.96 | 6.37 | 6.41 | 6.28 | qfq | 20,274,260 | 132,611,210 | -9.46% |
| 2025-04-07 | 7.19 | 7.25 | 7.08 | 7.08 | 6.94 | qfq | 6,741,750 | 47,883,031 | -10.04% |
| 2025-04-03 | 7.98 | 8.04 | 7.78 | 7.87 | 7.71 | qfq | 11,362,500 | 89,570,523 | -2.11% |
| 2025-04-02 | 7.90 | 8.11 | 7.85 | 8.04 | 7.88 | qfq | 11,471,025 | 92,116,931 | 2.16% |
| 2025-04-01 | 7.86 | 7.98 | 7.82 | 7.87 | 7.71 | qfq | 8,689,514 | 68,667,770 | 0.13% |
| 2025-03-31 | 8.10 | 8.16 | 7.78 | 7.86 | 7.70 | qfq | 12,137,360 | 96,259,745 | -3.68% |
| 2025-03-28 | 8.17 | 8.21 | 8.09 | 8.16 | 8.00 | qfq | 7,576,800 | 61,775,916 | -0.12% |
| 2025-03-27 | 8.11 | 8.22 | 8.03 | 8.17 | 8.01 | qfq | 7,632,200 | 62,222,276 | 0.62% |
| 2025-03-26 | 8.02 | 8.17 | 7.98 | 8.12 | 7.96 | qfq | 6,842,050 | 55,362,004 | 1.25% |
| 2025-03-25 | 8.04 | 8.06 | 7.89 | 8.02 | 7.86 | qfq | 6,615,200 | 52,819,225 | -0.25% |
| 2025-03-24 | 8.08 | 8.15 | 7.89 | 8.04 | 7.88 | qfq | 9,047,133 | 72,608,473 | -0.62% |
| 2025-03-21 | 8.20 | 8.24 | 8.05 | 8.09 | 7.93 | qfq | 7,779,200 | 63,331,066 | -1.82% |
| 2025-03-20 | 8.21 | 8.31 | 8.18 | 8.24 | 8.07 | qfq | 11,650,149 | 96,239,402 | 0.37% |
| 2025-03-19 | 8.25 | 8.28 | 8.16 | 8.21 | 8.05 | qfq | 6,839,560 | 56,143,954 | -0.48% |
| 2025-03-18 | 8.22 | 8.27 | 8.17 | 8.25 | 8.08 | qfq | 9,619,761 | 79,068,545 | 0.24% |
| 2025-03-17 | 8.31 | 8.35 | 8.21 | 8.23 | 8.07 | qfq | 17,733,184 | 146,736,676 | 0.98% |
| 2025-03-14 | 7.96 | 8.15 | 7.94 | 8.15 | 7.99 | qfq | 15,902,313 | 128,451,061 | 2.26% |
| 2025-03-13 | 7.95 | 7.99 | 7.87 | 7.97 | 7.81 | qfq | 7,346,700 | 58,187,131 | -0.13% |
| 2025-03-12 | 7.97 | 8.04 | 7.94 | 7.98 | 7.82 | qfq | 8,535,686 | 68,219,727 | -0.25% |
| 2025-03-11 | 7.97 | 8.00 | 7.87 | 8.00 | 7.84 | qfq | 8,822,241 | 69,914,691 | -1.11% |
| 2025-03-10 | 8.18 | 8.23 | 8.05 | 8.09 | 7.83 | qfq | 11,886,330 | 96,350,066 | -2.06% |
| 2025-03-07 | 8.21 | 8.33 | 8.14 | 8.26 | 7.99 | qfq | 14,968,302 | 122,901,539 | 0.49% |
| 2025-03-06 | 8.18 | 8.24 | 8.14 | 8.22 | 7.96 | qfq | 12,064,133 | 98,968,965 | -0.12% |
| 2025-03-05 | 8.24 | 8.26 | 8.09 | 8.23 | 7.97 | qfq | 10,687,501 | 87,206,742 | -0.48% |
| 2025-03-04 | 8.36 | 8.39 | 8.16 | 8.27 | 8.00 | qfq | 16,466,250 | 135,573,992 | -0.36% |
| 2025-03-03 | 7.96 | 8.41 | 7.93 | 8.30 | 8.03 | qfq | 27,116,897 | 222,794,260 | 5.06% |
| 2025-02-28 | 8.06 | 8.08 | 7.88 | 7.90 | 7.65 | qfq | 7,365,830 | 58,719,771 | -2.23% |
| 2025-02-27 | 7.95 | 8.11 | 7.91 | 8.08 | 7.82 | qfq | 11,270,082 | 90,166,461 | 1.51% |
| 2025-02-26 | 7.90 | 8.01 | 7.88 | 7.96 | 7.70 | qfq | 8,967,431 | 71,367,095 | 0.76% |
| 2025-02-25 | 7.98 | 8.03 | 7.85 | 7.90 | 7.65 | qfq | 7,649,629 | 60,728,828 | -1.25% |
| 2025-02-24 | 8.03 | 8.10 | 7.97 | 8.00 | 7.74 | qfq | 7,049,561 | 56,644,361 | -0.62% |
| 2025-02-21 | 8.10 | 8.11 | 7.97 | 8.05 | 7.79 | qfq | 7,775,550 | 62,516,466 | -0.49% |
| 2025-02-20 | 7.97 | 8.13 | 7.96 | 8.09 | 7.83 | qfq | 7,516,110 | 60,471,293 | 1.25% |
| 2025-02-19 | 7.92 | 8.01 | 7.90 | 7.99 | 7.73 | qfq | 6,894,950 | 54,823,599 | 0.88% |
| 2025-02-18 | 8.12 | 8.12 | 7.88 | 7.92 | 7.67 | qfq | 11,345,450 | 90,672,875 | -2.34% |
| 2025-02-17 | 8.06 | 8.13 | 8.03 | 8.11 | 7.85 | qfq | 7,552,199 | 61,077,756 | 0.50% |
| 2025-02-14 | 8.16 | 8.16 | 8.04 | 8.07 | 7.81 | qfq | 8,374,010 | 67,796,237 | -1.22% |
| 2025-02-13 | 8.25 | 8.28 | 8.13 | 8.17 | 7.91 | qfq | 7,842,275 | 64,403,932 | -0.97% |
| 2025-02-12 | 8.32 | 8.32 | 8.18 | 8.25 | 7.99 | qfq | 9,055,025 | 74,599,100 | -0.84% |
| 2025-02-11 | 8.33 | 8.36 | 8.24 | 8.32 | 8.05 | qfq | 8,458,580 | 70,129,527 | -0.12% |
| 2025-02-10 | 8.24 | 8.35 | 8.22 | 8.33 | 8.06 | qfq | 11,593,839 | 95,859,592 | 1.22% |
| 2025-02-07 | 8.24 | 8.38 | 8.15 | 8.23 | 7.97 | qfq | 14,245,883 | 117,955,407 | -0.24% |
| 2025-02-06 | 8.17 | 8.25 | 8.13 | 8.25 | 7.99 | qfq | 12,173,075 | 99,874,775 | 0.49% |
| 2025-02-05 | 8.34 | 8.34 | 8.15 | 8.21 | 7.95 | qfq | 12,026,950 | 98,886,280 | -0.73% |
| 2025-01-27 | 8.25 | 8.40 | 8.25 | 8.27 | 8.00 | qfq | 13,456,218 | 112,022,912 | 0.61% |
| 2025-01-24 | 8.23 | 8.27 | 8.11 | 8.22 | 7.96 | qfq | 11,549,400 | 94,520,739 | 0.74% |
| 2025-01-23 | 8.33 | 8.38 | 8.16 | 8.16 | 7.90 | qfq | 14,052,508 | 116,617,608 | -1.09% |
| 2025-01-22 | 8.44 | 8.50 | 8.20 | 8.25 | 7.99 | qfq | 17,102,455 | 141,935,674 | -2.83% |
| 2025-01-21 | 8.61 | 8.63 | 8.40 | 8.49 | 8.22 | qfq | 34,026,110 | 289,355,214 | -2.30% |
| 2025-01-20 | 8.40 | 8.69 | 8.20 | 8.69 | 8.41 | qfq | 25,746,454 | 220,305,043 | 10.00% |
| 2025-01-17 | 7.81 | 7.95 | 7.79 | 7.90 | 7.65 | qfq | 6,085,982 | 47,926,652 | 0.25% |
| 2025-01-16 | 7.82 | 8.02 | 7.82 | 7.88 | 7.63 | qfq | 11,363,977 | 89,823,635 | 0.77% |
| 2025-01-15 | 7.75 | 7.91 | 7.72 | 7.82 | 7.57 | qfq | 6,849,825 | 53,584,462 | 0.90% |
| 2025-01-14 | 7.45 | 7.76 | 7.42 | 7.75 | 7.50 | qfq | 7,757,100 | 59,186,169 | 5.01% |
| 2025-01-13 | 7.45 | 7.50 | 7.28 | 7.38 | 7.14 | qfq | 7,459,125 | 55,089,302 | -1.86% |
| 2025-01-10 | 7.76 | 7.80 | 7.52 | 7.52 | 7.28 | qfq | 6,667,800 | 51,030,266 | -3.09% |
| 2025-01-09 | 7.92 | 7.95 | 7.73 | 7.76 | 7.51 | qfq | 6,976,925 | 54,618,676 | -2.63% |
| 2025-01-08 | 7.82 | 7.99 | 7.63 | 7.97 | 7.71 | qfq | 8,975,425 | 70,271,640 | 1.92% |
| 2025-01-07 | 7.56 | 7.83 | 7.56 | 7.82 | 7.57 | qfq | 8,780,000 | 68,051,589 | 3.44% |
| 2025-01-06 | 7.51 | 7.76 | 7.36 | 7.56 | 7.32 | qfq | 10,558,400 | 79,964,568 | -1.56% |
| 2025-01-03 | 8.10 | 8.18 | 7.67 | 7.68 | 7.43 | qfq | 15,483,725 | 121,860,119 | -5.30% |
| 2025-01-02 | 7.91 | 8.44 | 7.91 | 8.11 | 7.85 | qfq | 16,523,050 | 135,254,658 | 2.01% |
| 2024-12-31 | 8.03 | 8.13 | 7.93 | 7.95 | 7.69 | qfq | 8,436,700 | 67,781,118 | -1.49% |
| 2024-12-30 | 8.04 | 8.13 | 7.94 | 8.07 | 7.81 | qfq | 5,752,300 | 46,403,228 | 0.12% |
| 2024-12-27 | 8.00 | 8.11 | 7.93 | 8.06 | 7.80 | qfq | 6,313,675 | 50,859,727 | 0.75% |
| 2024-12-26 | 7.86 | 8.01 | 7.86 | 8.00 | 7.74 | qfq | 6,140,727 | 48,918,363 | 1.65% |
| 2024-12-25 | 8.00 | 8.03 | 7.77 | 7.87 | 7.62 | qfq | 8,244,800 | 64,879,657 | -1.99% |
| 2024-12-24 | 7.89 | 8.03 | 7.86 | 8.03 | 7.77 | qfq | 8,900,250 | 70,971,117 | 2.29% |
| 2024-12-23 | 8.17 | 8.17 | 7.82 | 7.85 | 7.60 | qfq | 12,733,875 | 101,469,183 | -3.92% |
| 2024-12-20 | 8.18 | 8.42 | 8.15 | 8.17 | 7.91 | qfq | 11,054,477 | 91,490,725 | 0.25% |
| 2024-12-19 | 8.03 | 8.19 | 8.01 | 8.15 | 7.89 | qfq | 7,877,825 | 63,860,398 | 0.12% |
| 2024-12-18 | 8.14 | 8.25 | 8.00 | 8.14 | 7.88 | qfq | 10,777,028 | 87,666,755 | 0.00% |
| 2024-12-17 | 8.51 | 8.53 | 8.10 | 8.14 | 7.88 | qfq | 15,815,502 | 130,261,877 | -4.24% |
| 2024-12-16 | 8.52 | 8.68 | 8.44 | 8.50 | 8.23 | qfq | 13,798,363 | 117,798,383 | -0.23% |
| 2024-12-13 | 8.72 | 8.72 | 8.51 | 8.52 | 8.25 | qfq | 18,285,893 | 157,143,572 | -2.41% |
| 2024-12-12 | 8.49 | 8.75 | 8.49 | 8.73 | 8.45 | qfq | 29,325,432 | 253,937,600 | 2.83% |
| 2024-12-11 | 8.37 | 8.49 | 8.37 | 8.49 | 8.22 | qfq | 11,157,125 | 94,408,617 | 0.83% |
| 2024-12-10 | 8.60 | 8.65 | 8.39 | 8.42 | 8.15 | qfq | 19,714,994 | 168,117,661 | -0.24% |
| 2024-12-09 | 8.30 | 8.49 | 8.27 | 8.44 | 8.17 | qfq | 17,418,281 | 146,232,625 | 1.32% |
| 2024-12-06 | 8.26 | 8.34 | 8.17 | 8.33 | 8.06 | qfq | 11,808,600 | 97,674,090 | 0.60% |
| 2024-12-05 | 8.17 | 8.30 | 8.16 | 8.28 | 8.01 | qfq | 10,833,755 | 89,276,183 | 0.73% |
| 2024-12-04 | 8.37 | 8.37 | 8.17 | 8.22 | 7.96 | qfq | 14,275,330 | 118,084,301 | -2.26% |
| 2024-12-03 | 8.51 | 8.53 | 8.33 | 8.41 | 8.14 | qfq | 15,563,600 | 130,952,812 | -1.06% |
| 2024-12-02 | 8.43 | 8.53 | 8.38 | 8.50 | 8.23 | qfq | 22,860,997 | 193,111,369 | 1.31% |
| 2024-11-29 | 8.39 | 8.54 | 8.26 | 8.39 | 8.12 | qfq | 24,339,775 | 204,409,187 | -0.36% |
| 2024-11-28 | 8.52 | 8.76 | 8.42 | 8.42 | 8.15 | qfq | 37,131,861 | 318,483,907 | 2.18% |
| 2024-11-27 | 8.06 | 8.28 | 7.80 | 8.24 | 7.98 | qfq | 18,036,250 | 144,826,650 | 2.11% |
| 2024-11-26 | 7.90 | 8.23 | 7.89 | 8.07 | 7.81 | qfq | 20,422,100 | 165,971,430 | 1.89% |
| 2024-11-25 | 7.82 | 7.92 | 7.76 | 7.92 | 7.67 | qfq | 9,489,104 | 74,477,405 | 1.54% |
| 2024-11-22 | 8.11 | 8.18 | 7.78 | 7.80 | 7.55 | qfq | 13,620,125 | 108,885,990 | -3.70% |
| 2024-11-21 | 8.08 | 8.15 | 8.00 | 8.10 | 7.84 | qfq | 11,976,305 | 96,825,631 | -0.25% |
| 2024-11-20 | 8.03 | 8.15 | 7.96 | 8.12 | 7.86 | qfq | 15,702,173 | 126,407,832 | 1.37% |
| 2024-11-19 | 7.94 | 8.02 | 7.84 | 8.01 | 7.75 | qfq | 13,870,159 | 110,341,471 | 1.14% |
| 2024-11-18 | 8.17 | 8.25 | 7.87 | 7.92 | 7.67 | qfq | 19,761,958 | 158,288,855 | -3.06% |
| 2024-11-15 | 8.59 | 8.62 | 8.16 | 8.17 | 7.91 | qfq | 25,937,668 | 216,571,238 | -4.78% |
| 2024-11-14 | 8.67 | 8.84 | 8.53 | 8.58 | 8.30 | qfq | 20,352,371 | 176,599,146 | -1.38% |
| 2024-11-13 | 8.80 | 8.81 | 8.49 | 8.70 | 8.42 | qfq | 25,995,268 | 224,197,464 | -2.14% |
| 2024-11-12 | 8.63 | 9.05 | 8.59 | 8.89 | 8.60 | qfq | 49,180,298 | 437,743,030 | 3.13% |
| 2024-11-11 | 8.47 | 8.66 | 8.40 | 8.62 | 8.34 | qfq | 26,708,437 | 228,466,704 | 0.94% |
| 2024-11-08 | 8.64 | 8.77 | 8.51 | 8.54 | 8.27 | qfq | 40,395,888 | 348,301,751 | -1.27% |
| 2024-11-07 | 8.61 | 8.75 | 8.47 | 8.65 | 8.37 | qfq | 55,501,715 | 476,892,058 | -3.67% |
| 2024-11-06 | 9.28 | 9.80 | 8.89 | 8.98 | 8.69 | qfq | 80,525,048 | 746,012,514 | -7.14% |
| 2024-11-05 | 9.33 | 9.88 | 9.08 | 9.67 | 9.36 | qfq | 67,664,120 | 638,122,394 | -2.22% |
| 2024-11-04 | 9.65 | 9.97 | 9.28 | 9.89 | 9.57 | qfq | 72,464,141 | 699,714,537 | 6.92% |
| 2024-11-01 | 10.11 | 10.11 | 9.19 | 9.25 | 8.95 | qfq | 101,686,682 | 1,003,441,626 | 0.65% |
| 2024-10-31 | 8.43 | 9.19 | 8.39 | 9.19 | 8.90 | qfq | 64,837,390 | 568,219,864 | 10.06% |
| 2024-10-30 | 7.86 | 8.68 | 7.85 | 8.35 | 8.08 | qfq | 58,442,620 | 492,350,836 | 5.83% |
| 2024-10-29 | 8.18 | 8.29 | 7.84 | 7.89 | 7.64 | qfq | 32,562,695 | 261,010,344 | -3.55% |
| 2024-10-28 | 8.10 | 8.21 | 8.03 | 8.18 | 7.92 | qfq | 29,074,031 | 236,253,128 | -1.45% |
| 2024-10-25 | 8.00 | 8.31 | 7.97 | 8.30 | 8.03 | qfq | 27,810,150 | 225,960,047 | 4.14% |
| 2024-10-24 | 7.82 | 8.03 | 7.70 | 7.97 | 7.71 | qfq | 17,703,473 | 139,176,157 | 1.92% |
| 2024-10-23 | 7.77 | 7.94 | 7.71 | 7.82 | 7.57 | qfq | 22,076,251 | 173,031,101 | 1.30% |
| 2024-10-22 | 7.59 | 7.81 | 7.59 | 7.72 | 7.47 | qfq | 18,436,849 | 142,219,732 | 1.71% |
| 2024-10-21 | 7.61 | 7.64 | 7.48 | 7.59 | 7.35 | qfq | 15,528,817 | 117,509,304 | 0.53% |
| 2024-10-18 | 7.45 | 7.67 | 7.38 | 7.55 | 7.31 | qfq | 17,616,971 | 132,880,801 | 1.48% |
| 2024-10-17 | 7.45 | 7.61 | 7.43 | 7.44 | 7.20 | qfq | 13,379,400 | 100,531,195 | 0.13% |
| 2024-10-16 | 7.25 | 7.48 | 7.23 | 7.43 | 7.19 | qfq | 11,146,968 | 82,466,686 | 0.95% |
| 2024-10-15 | 7.57 | 7.61 | 7.36 | 7.36 | 7.12 | qfq | 14,698,758 | 110,004,986 | -3.03% |
| 2024-10-14 | 7.52 | 7.62 | 7.33 | 7.59 | 7.35 | qfq | 16,706,677 | 125,612,997 | 0.93% |
| 2024-10-11 | 7.61 | 7.72 | 7.38 | 7.52 | 7.28 | qfq | 17,310,440 | 130,558,235 | -1.05% |
| 2024-10-10 | 7.51 | 7.77 | 7.48 | 7.60 | 7.36 | qfq | 17,897,400 | 136,851,377 | 2.15% |
| 2024-10-09 | 8.03 | 8.03 | 7.44 | 7.44 | 7.20 | qfq | 25,920,096 | 199,110,734 | -9.93% |
| 2024-10-08 | 8.70 | 8.70 | 7.69 | 8.26 | 7.99 | qfq | 45,156,025 | 369,451,106 | 4.42% |
| 2024-09-30 | 7.45 | 7.96 | 7.29 | 7.91 | 7.66 | qfq | 39,113,370 | 299,052,380 | 8.50% |
| 2024-09-27 | 7.16 | 7.41 | 7.13 | 7.29 | 7.06 | qfq | 23,508,142 | 170,127,048 | 1.82% |
| 2024-09-26 | 6.94 | 7.18 | 6.91 | 7.16 | 6.93 | qfq | 16,659,129 | 117,151,928 | 2.43% |
| 2024-09-25 | 6.99 | 7.18 | 6.90 | 6.99 | 6.77 | qfq | 19,309,456 | 135,596,139 | 0.00% |
| 2024-09-24 | 6.79 | 7.07 | 6.73 | 6.99 | 6.77 | qfq | 13,669,853 | 94,523,164 | 2.95% |
| 2024-09-23 | 6.79 | 6.90 | 6.70 | 6.79 | 6.57 | qfq | 6,590,575 | 44,756,960 | -0.44% |
| 2024-09-20 | 6.93 | 6.94 | 6.77 | 6.82 | 6.60 | qfq | 6,355,300 | 43,452,536 | -1.02% |
| 2024-09-19 | 6.82 | 6.94 | 6.78 | 6.89 | 6.67 | qfq | 8,194,400 | 56,347,571 | 1.17% |
| 2024-09-18 | 6.66 | 6.83 | 6.62 | 6.81 | 6.59 | qfq | 6,382,150 | 42,879,915 | 2.10% |
| 2024-09-13 | 6.79 | 6.89 | 6.66 | 6.67 | 6.46 | qfq | 10,156,950 | 68,837,810 | -2.91% |
| 2024-09-12 | 6.84 | 6.98 | 6.80 | 6.87 | 6.65 | qfq | 11,729,405 | 81,049,450 | 1.33% |
| 2024-09-11 | 6.76 | 6.85 | 6.68 | 6.78 | 6.56 | qfq | 9,070,500 | 61,414,539 | 0.74% |
| 2024-09-10 | 6.65 | 6.78 | 6.62 | 6.73 | 6.51 | qfq | 8,713,700 | 58,425,899 | 1.51% |
| 2024-09-09 | 6.57 | 6.63 | 6.52 | 6.63 | 6.42 | qfq | 7,063,575 | 46,516,383 | 0.61% |
| 2024-09-06 | 6.73 | 6.74 | 6.59 | 6.59 | 6.38 | qfq | 7,361,397 | 49,062,126 | -1.64% |
| 2024-09-05 | 6.69 | 6.73 | 6.64 | 6.70 | 6.48 | qfq | 6,060,225 | 40,516,971 | 0.60% |
| 2024-09-04 | 6.70 | 6.74 | 6.62 | 6.66 | 6.45 | qfq | 6,832,750 | 45,605,065 | -0.75% |
| 2024-09-03 | 6.54 | 6.76 | 6.54 | 6.71 | 6.49 | qfq | 12,084,000 | 80,552,417 | 2.13% |
| 2024-09-02 | 6.62 | 6.67 | 6.56 | 6.57 | 6.36 | qfq | 8,258,100 | 54,551,893 | -0.30% |
| 2024-08-30 | 6.47 | 6.65 | 6.42 | 6.59 | 6.38 | qfq | 9,541,075 | 62,622,596 | 2.33% |
| 2024-08-29 | 6.30 | 6.46 | 6.26 | 6.44 | 6.23 | qfq | 6,654,835 | 42,611,949 | 2.06% |
| 2024-08-28 | 6.21 | 6.37 | 6.12 | 6.31 | 6.11 | qfq | 11,101,582 | 69,760,992 | 2.77% |
| 2024-08-27 | 6.40 | 6.40 | 6.10 | 6.14 | 5.94 | qfq | 14,814,705 | 91,551,571 | -5.25% |
| 2024-08-26 | 6.39 | 6.48 | 6.29 | 6.48 | 6.27 | qfq | 7,788,800 | 49,803,605 | 1.89% |
| 2024-08-23 | 6.36 | 6.45 | 6.24 | 6.36 | 6.16 | qfq | 8,912,100 | 56,366,517 | -0.47% |
| 2024-08-22 | 6.41 | 6.59 | 6.35 | 6.39 | 6.18 | qfq | 7,931,600 | 51,101,562 | -0.47% |
| 2024-08-21 | 6.34 | 6.43 | 6.32 | 6.42 | 6.21 | qfq | 3,662,525 | 23,434,914 | 1.10% |
| 2024-08-20 | 6.44 | 6.45 | 6.32 | 6.35 | 6.15 | qfq | 4,215,000 | 26,818,368 | -0.94% |
| 2024-08-19 | 6.46 | 6.48 | 6.40 | 6.41 | 6.20 | qfq | 4,743,450 | 30,504,028 | -0.77% |
| 2024-08-16 | 6.59 | 6.60 | 6.46 | 6.46 | 6.25 | qfq | 6,864,537 | 44,784,555 | -1.67% |
| 2024-08-15 | 6.59 | 6.66 | 6.53 | 6.57 | 6.36 | qfq | 6,816,043 | 44,895,529 | -0.45% |
| 2024-08-14 | 6.57 | 6.63 | 6.53 | 6.60 | 6.39 | qfq | 5,397,845 | 35,575,909 | 0.30% |
| 2024-08-13 | 6.60 | 6.62 | 6.50 | 6.58 | 6.37 | qfq | 5,842,400 | 38,206,462 | 0.00% |
| 2024-08-12 | 6.58 | 6.70 | 6.44 | 6.58 | 6.37 | qfq | 9,402,275 | 61,995,483 | 0.46% |
| 2024-08-09 | 6.54 | 6.71 | 6.51 | 6.55 | 6.34 | qfq | 10,917,475 | 72,309,284 | 0.46% |
| 2024-08-08 | 6.44 | 6.57 | 6.40 | 6.52 | 6.31 | qfq | 8,678,145 | 56,398,929 | 1.40% |
| 2024-08-07 | 6.52 | 6.53 | 6.40 | 6.43 | 6.22 | qfq | 7,344,200 | 47,306,128 | -1.38% |
| 2024-08-06 | 6.50 | 6.55 | 6.42 | 6.52 | 6.31 | qfq | 8,774,355 | 56,800,354 | 2.52% |
| 2024-08-05 | 6.46 | 6.60 | 6.35 | 6.36 | 6.16 | qfq | 11,276,450 | 73,094,225 | -1.40% |
| 2024-08-02 | 6.55 | 6.59 | 6.43 | 6.45 | 6.24 | qfq | 9,285,130 | 60,297,398 | -1.83% |
| 2024-08-01 | 6.60 | 6.64 | 6.54 | 6.57 | 6.36 | qfq | 9,733,780 | 64,069,352 | -0.45% |
| 2024-07-31 | 6.41 | 6.61 | 6.34 | 6.60 | 6.39 | qfq | 12,960,075 | 84,416,336 | 3.45% |
| 2024-07-30 | 6.50 | 6.50 | 6.32 | 6.38 | 6.18 | qfq | 10,112,200 | 64,603,825 | -1.85% |
| 2024-07-29 | 6.65 | 6.67 | 6.44 | 6.50 | 6.29 | qfq | 11,946,700 | 77,973,589 | -2.69% |
| 2024-07-26 | 6.72 | 6.82 | 6.62 | 6.68 | 6.47 | qfq | 13,543,480 | 90,587,639 | 0.30% |
| 2024-07-25 | 6.48 | 6.81 | 6.42 | 6.66 | 6.45 | qfq | 15,734,850 | 104,491,379 | 2.15% |
| 2024-07-24 | 6.70 | 6.80 | 6.48 | 6.52 | 6.31 | qfq | 14,951,175 | 98,600,112 | -3.83% |
| 2024-07-23 | 6.75 | 6.88 | 6.69 | 6.78 | 6.56 | qfq | 15,818,600 | 107,172,808 | 0.15% |
| 2024-07-22 | 6.84 | 6.91 | 6.68 | 6.77 | 6.55 | qfq | 10,444,200 | 70,799,910 | 0.74% |
| 2024-07-19 | 6.77 | 6.82 | 6.66 | 6.72 | 6.50 | qfq | 8,709,065 | 58,752,342 | -0.59% |
| 2024-07-18 | 6.94 | 6.94 | 6.52 | 6.76 | 6.54 | qfq | 14,717,880 | 98,645,671 | -1.60% |
| 2024-07-17 | 6.98 | 7.03 | 6.81 | 6.87 | 6.65 | qfq | 10,623,050 | 73,087,419 | -1.58% |
| 2024-07-16 | 7.03 | 7.03 | 6.82 | 6.98 | 6.76 | qfq | 13,466,900 | 93,293,265 | 0.14% |
| 2024-07-15 | 7.05 | 7.14 | 6.93 | 6.97 | 6.75 | qfq | 23,632,362 | 166,083,493 | -1.69% |
| 2024-07-12 | 6.88 | 7.21 | 6.77 | 7.09 | 6.86 | qfq | 54,812,480 | 384,659,643 | 6.14% |
| 2024-07-11 | 6.68 | 6.68 | 6.68 | 6.68 | 6.47 | qfq | 5,131,300 | 34,277,084 | 10.05% |
| 2024-07-10 | 5.99 | 6.14 | 5.98 | 6.07 | 5.88 | qfq | 6,288,000 | 38,159,405 | 0.83% |
| 2024-07-09 | 5.87 | 6.07 | 5.83 | 6.02 | 5.83 | qfq | 7,851,619 | 46,815,026 | 2.73% |
| 2024-07-08 | 6.05 | 6.05 | 5.83 | 5.86 | 5.67 | qfq | 6,284,600 | 37,224,525 | -3.14% |
| 2024-07-05 | 5.98 | 6.08 | 5.89 | 6.05 | 5.86 | qfq | 5,517,230 | 33,030,740 | 1.34% |
| 2024-07-04 | 6.13 | 6.20 | 5.96 | 5.97 | 5.78 | qfq | 5,908,625 | 35,795,849 | -2.93% |
| 2024-07-03 | 6.28 | 6.30 | 6.10 | 6.15 | 5.95 | qfq | 7,107,275 | 43,922,990 | -2.38% |
| 2024-07-02 | 6.40 | 6.42 | 6.28 | 6.30 | 6.10 | qfq | 5,942,800 | 37,644,654 | -1.41% |
| 2024-07-01 | 6.20 | 6.40 | 6.19 | 6.39 | 6.18 | qfq | 6,731,124 | 42,457,586 | 3.06% |
| 2024-06-28 | 6.13 | 6.40 | 6.08 | 6.20 | 6.00 | qfq | 9,025,850 | 56,527,339 | 1.14% |
| 2024-06-27 | 6.22 | 6.25 | 6.09 | 6.13 | 5.93 | qfq | 6,836,100 | 42,107,318 | -1.45% |
| 2024-06-26 | 6.04 | 6.23 | 5.93 | 6.22 | 6.02 | qfq | 8,380,375 | 50,961,614 | 3.32% |
| 2024-06-25 | 5.92 | 6.10 | 5.87 | 6.02 | 5.83 | qfq | 10,272,300 | 61,737,641 | 2.56% |
| 2024-06-24 | 6.18 | 6.18 | 5.82 | 5.87 | 5.68 | qfq | 10,913,200 | 64,951,894 | -5.32% |
| 2024-06-21 | 6.21 | 6.28 | 6.14 | 6.20 | 6.00 | qfq | 4,236,400 | 26,348,667 | -0.16% |
| 2024-06-20 | 6.39 | 6.42 | 6.19 | 6.21 | 6.01 | qfq | 7,927,600 | 49,707,215 | -2.97% |
| 2024-06-19 | 6.40 | 6.46 | 6.40 | 6.40 | 6.19 | qfq | 4,606,850 | 29,592,433 | -0.16% |
| 2024-06-18 | 6.36 | 6.43 | 6.32 | 6.41 | 6.20 | qfq | 5,685,950 | 36,342,394 | 0.63% |
| 2024-06-17 | 6.50 | 6.54 | 6.34 | 6.37 | 6.17 | qfq | 6,797,650 | 43,718,377 | -2.15% |
| 2024-06-14 | 6.48 | 6.54 | 6.41 | 6.51 | 6.30 | qfq | 5,989,700 | 38,758,008 | 0.46% |
| 2024-06-13 | 6.50 | 6.53 | 6.40 | 6.48 | 6.27 | qfq | 5,725,500 | 37,016,440 | -0.31% |
| 2024-06-12 | 6.43 | 6.65 | 6.41 | 6.50 | 6.29 | qfq | 10,591,976 | 69,402,309 | 0.62% |
| 2024-06-11 | 6.32 | 6.47 | 6.20 | 6.46 | 6.25 | qfq | 8,877,284 | 56,172,503 | 2.05% |
| 2024-06-07 | 6.33 | 6.41 | 6.22 | 6.33 | 6.13 | qfq | 10,815,426 | 68,460,490 | 1.77% |
| 2024-06-06 | 6.56 | 6.59 | 6.17 | 6.22 | 6.02 | qfq | 14,330,525 | 90,227,324 | -4.75% |
| 2024-06-05 | 6.68 | 6.70 | 6.51 | 6.53 | 6.32 | qfq | 9,986,079 | 65,632,843 | -2.68% |
| 2024-06-04 | 6.76 | 6.86 | 6.66 | 6.71 | 6.49 | qfq | 7,838,400 | 52,815,571 | -2.19% |
| 2024-06-03 | 6.99 | 7.01 | 6.81 | 6.86 | 6.54 | qfq | 7,283,462 | 50,280,130 | -2.42% |
| 2024-05-31 | 6.93 | 7.05 | 6.93 | 7.03 | 6.71 | qfq | 6,399,701 | 44,865,102 | 1.30% |
| 2024-05-30 | 6.99 | 7.05 | 6.92 | 6.94 | 6.62 | qfq | 5,548,200 | 38,683,212 | -1.70% |
| 2024-05-29 | 7.07 | 7.10 | 6.93 | 7.06 | 6.73 | qfq | 9,370,866 | 65,778,260 | 0.43% |
| 2024-05-28 | 7.30 | 7.30 | 7.03 | 7.03 | 6.71 | qfq | 11,236,450 | 80,169,417 | -4.09% |
| 2024-05-27 | 7.19 | 7.33 | 7.15 | 7.33 | 6.99 | qfq | 9,710,250 | 70,418,124 | 2.81% |
| 2024-05-24 | 7.18 | 7.26 | 7.09 | 7.13 | 6.80 | qfq | 8,815,500 | 63,278,245 | -0.97% |
| 2024-05-23 | 7.30 | 7.40 | 7.16 | 7.20 | 6.87 | qfq | 9,518,145 | 69,142,275 | -1.64% |
| 2024-05-22 | 7.49 | 7.55 | 7.28 | 7.32 | 6.98 | qfq | 13,035,345 | 95,940,399 | -2.40% |
| 2024-05-21 | 7.70 | 7.73 | 7.24 | 7.50 | 7.15 | qfq | 32,566,561 | 243,174,794 | -3.85% |
| 2024-05-20 | 7.68 | 7.83 | 7.53 | 7.80 | 7.44 | qfq | 16,974,100 | 130,072,342 | 0.78% |
| 2024-05-17 | 7.97 | 7.97 | 7.62 | 7.74 | 7.38 | qfq | 19,702,950 | 152,400,670 | -3.01% |
| 2024-05-16 | 8.20 | 8.35 | 7.89 | 7.98 | 7.61 | qfq | 24,327,581 | 195,910,785 | -2.68% |
| 2024-05-15 | 8.05 | 8.50 | 7.95 | 8.20 | 7.82 | qfq | 38,660,119 | 317,233,968 | 1.11% |
| 2024-05-14 | 7.68 | 8.23 | 7.60 | 8.11 | 7.74 | qfq | 37,986,887 | 302,244,622 | 6.29% |
| 2024-05-13 | 7.58 | 7.99 | 7.40 | 7.63 | 7.28 | qfq | 28,292,182 | 218,253,427 | 0.13% |
| 2024-05-10 | 7.55 | 7.77 | 7.45 | 7.62 | 7.27 | qfq | 14,113,650 | 107,777,778 | 1.20% |
| 2024-05-09 | 7.40 | 7.57 | 7.40 | 7.53 | 7.18 | qfq | 8,291,100 | 62,349,964 | 1.76% |
| 2024-05-08 | 7.65 | 7.68 | 7.38 | 7.40 | 7.06 | qfq | 10,631,600 | 79,903,196 | -2.50% |
| 2024-05-07 | 7.63 | 7.69 | 7.54 | 7.59 | 7.24 | qfq | 12,823,769 | 97,574,930 | -0.39% |
| 2024-05-06 | 7.35 | 7.67 | 7.22 | 7.62 | 7.27 | qfq | 24,897,963 | 184,353,638 | 4.67% |
| 2024-04-30 | 7.40 | 7.51 | 7.18 | 7.28 | 6.94 | qfq | 25,121,450 | 183,746,714 | -6.79% |
| 2024-04-29 | 7.51 | 7.84 | 7.48 | 7.81 | 7.45 | qfq | 15,358,724 | 118,252,634 | 3.17% |
| 2024-04-26 | 7.47 | 7.65 | 7.44 | 7.57 | 7.22 | qfq | 16,011,825 | 121,148,528 | 1.20% |
| 2024-04-25 | 7.53 | 7.64 | 7.40 | 7.48 | 7.14 | qfq | 12,410,750 | 93,040,583 | -1.71% |
| 2024-04-24 | 7.35 | 7.62 | 7.29 | 7.61 | 7.26 | qfq | 11,564,350 | 86,200,889 | 3.96% |
| 2024-04-23 | 7.44 | 7.45 | 7.19 | 7.32 | 6.98 | qfq | 9,973,750 | 73,144,527 | -1.08% |
| 2024-04-22 | 7.55 | 7.64 | 7.36 | 7.40 | 7.06 | qfq | 10,553,700 | 78,796,256 | -2.76% |
| 2024-04-19 | 7.56 | 7.66 | 7.42 | 7.61 | 7.26 | qfq | 18,131,300 | 136,665,289 | -1.93% |
| 2024-04-18 | 7.48 | 7.76 | 7.32 | 7.76 | 7.40 | qfq | 19,336,894 | 147,351,649 | 4.30% |
| 2024-04-17 | 7.20 | 7.57 | 7.20 | 7.44 | 7.10 | qfq | 17,538,594 | 129,935,223 | 5.38% |
| 2024-04-16 | 7.30 | 7.35 | 6.90 | 7.06 | 6.73 | qfq | 17,624,250 | 125,324,202 | -2.62% |
| 2024-04-15 | 7.41 | 7.53 | 7.04 | 7.25 | 6.92 | qfq | 16,676,950 | 121,021,782 | -4.10% |
| 2024-04-12 | 7.36 | 7.65 | 7.33 | 7.56 | 7.21 | qfq | 17,035,675 | 128,471,958 | 3.42% |
| 2024-04-11 | 7.28 | 7.45 | 7.21 | 7.31 | 6.97 | qfq | 8,954,450 | 65,784,876 | 0.41% |
| 2024-04-10 | 7.50 | 7.56 | 7.18 | 7.28 | 6.94 | qfq | 15,322,300 | 112,229,368 | -3.06% |
| 2024-04-09 | 7.35 | 7.63 | 7.29 | 7.51 | 7.16 | qfq | 15,731,937 | 117,318,753 | 1.76% |
| 2024-04-08 | 7.61 | 7.61 | 7.38 | 7.38 | 7.04 | qfq | 14,782,263 | 110,573,082 | -0.54% |
| 2024-04-03 | 7.39 | 7.58 | 7.31 | 7.42 | 7.08 | qfq | 16,146,400 | 120,328,774 | 0.27% |
| 2024-04-02 | 7.40 | 7.45 | 7.20 | 7.40 | 7.06 | qfq | 17,903,271 | 130,942,103 | -0.94% |
| 2024-04-01 | 7.06 | 7.48 | 7.04 | 7.47 | 7.13 | qfq | 19,403,383 | 140,981,209 | 6.26% |
| 2024-03-29 | 6.87 | 7.04 | 6.82 | 7.03 | 6.71 | qfq | 9,816,200 | 68,475,070 | 2.48% |
| 2024-03-28 | 6.71 | 6.93 | 6.71 | 6.86 | 6.54 | qfq | 9,369,419 | 64,112,904 | 1.93% |
| 2024-03-27 | 7.00 | 7.01 | 6.72 | 6.73 | 6.42 | qfq | 15,693,300 | 107,575,473 | -4.27% |
| 2024-03-26 | 6.76 | 7.03 | 6.69 | 7.03 | 6.71 | qfq | 16,387,997 | 113,377,101 | 4.93% |
| 2024-03-25 | 6.88 | 6.92 | 6.67 | 6.70 | 6.39 | qfq | 10,241,694 | 69,831,218 | -0.74% |
| 2024-03-22 | 6.76 | 6.86 | 6.65 | 6.75 | 6.44 | qfq | 8,215,650 | 55,371,042 | -0.74% |
| 2024-03-21 | 6.86 | 6.98 | 6.76 | 6.80 | 6.49 | qfq | 8,357,800 | 57,188,462 | -0.87% |
| 2024-03-20 | 6.70 | 6.90 | 6.70 | 6.86 | 6.54 | qfq | 8,753,100 | 59,628,138 | 1.93% |
| 2024-03-19 | 6.64 | 6.87 | 6.62 | 6.73 | 6.42 | qfq | 11,540,825 | 78,027,444 | 1.51% |
| 2024-03-18 | 6.60 | 6.66 | 6.53 | 6.63 | 6.32 | qfq | 7,186,225 | 47,332,183 | 0.76% |
| 2024-03-15 | 6.50 | 6.59 | 6.47 | 6.58 | 6.28 | qfq | 7,100,797 | 46,376,326 | 0.46% |
| 2024-03-14 | 6.45 | 6.64 | 6.41 | 6.55 | 6.25 | qfq | 11,553,897 | 75,648,348 | 1.55% |
| 2024-03-13 | 6.47 | 6.52 | 6.38 | 6.45 | 6.15 | qfq | 8,722,643 | 56,302,876 | -0.15% |
| 2024-03-12 | 6.41 | 6.47 | 6.28 | 6.46 | 6.16 | qfq | 11,624,460 | 74,278,394 | 1.25% |
| 2024-03-11 | 6.21 | 6.39 | 6.15 | 6.38 | 6.09 | qfq | 14,555,365 | 91,561,795 | 3.24% |
| 2024-03-08 | 6.12 | 6.18 | 6.04 | 6.18 | 5.90 | qfq | 7,743,200 | 47,407,240 | 1.81% |
| 2024-03-07 | 6.10 | 6.20 | 6.03 | 6.07 | 5.79 | qfq | 10,049,166 | 61,435,745 | -0.49% |
| 2024-03-06 | 5.98 | 6.15 | 5.98 | 6.10 | 5.82 | qfq | 8,720,869 | 52,994,757 | 1.50% |
| 2024-03-05 | 6.10 | 6.10 | 6.00 | 6.01 | 5.73 | qfq | 8,897,200 | 53,728,779 | -1.64% |
| 2024-03-04 | 6.07 | 6.15 | 5.92 | 6.11 | 5.83 | qfq | 10,615,300 | 64,044,672 | 0.66% |
| 2024-03-01 | 6.05 | 6.13 | 5.95 | 6.07 | 5.79 | qfq | 12,298,250 | 74,409,159 | 0.00% |
| 2024-02-29 | 5.80 | 6.12 | 5.77 | 6.07 | 5.79 | qfq | 15,637,588 | 93,770,944 | 3.41% |
| 2024-02-28 | 6.35 | 6.52 | 5.87 | 5.87 | 5.60 | qfq | 24,966,349 | 155,532,715 | -7.12% |
| 2024-02-27 | 6.21 | 6.33 | 6.12 | 6.32 | 6.03 | qfq | 13,965,004 | 87,503,660 | 1.44% |
| 2024-02-26 | 6.21 | 6.38 | 6.13 | 6.23 | 5.94 | qfq | 20,134,750 | 125,772,185 | 0.97% |
| 2024-02-23 | 5.97 | 6.17 | 5.95 | 6.17 | 5.89 | qfq | 17,049,650 | 103,325,398 | 3.01% |
| 2024-02-22 | 5.90 | 6.03 | 5.87 | 5.99 | 5.71 | qfq | 16,786,300 | 99,835,008 | 0.67% |
| 2024-02-21 | 5.65 | 6.15 | 5.61 | 5.95 | 5.68 | qfq | 25,656,417 | 152,177,928 | 3.66% |
| 2024-02-20 | 5.70 | 5.74 | 5.57 | 5.74 | 5.48 | qfq | 15,731,724 | 89,332,844 | 1.41% |
| 2024-02-19 | 5.65 | 5.74 | 5.52 | 5.66 | 5.40 | qfq | 20,495,814 | 115,414,659 | 1.98% |
| 2024-02-08 | 5.30 | 5.59 | 5.18 | 5.55 | 5.29 | qfq | 21,894,903 | 118,742,920 | 6.73% |
| 2024-02-07 | 5.48 | 5.50 | 5.07 | 5.20 | 4.96 | qfq | 21,414,950 | 113,664,979 | -5.45% |
| 2024-02-06 | 5.14 | 5.59 | 4.89 | 5.50 | 5.25 | qfq | 30,151,000 | 157,044,040 | 1.48% |
| 2024-02-05 | 5.80 | 5.84 | 5.42 | 5.42 | 5.17 | qfq | 30,729,500 | 168,698,864 | -9.97% |
| 2024-02-02 | 5.78 | 6.31 | 5.30 | 6.02 | 5.74 | qfq | 40,485,758 | 244,209,213 | 3.61% |
| 2024-02-01 | 6.01 | 6.15 | 5.81 | 5.81 | 5.54 | qfq | 35,892,477 | 212,089,153 | -10.06% |
| 2024-01-31 | 7.08 | 7.08 | 6.46 | 6.46 | 6.16 | qfq | 36,271,477 | 238,912,862 | -10.03% |
| 2024-01-30 | 6.70 | 7.23 | 6.42 | 7.18 | 6.85 | qfq | 38,700,619 | 266,872,889 | 1.84% |
| 2024-01-29 | 7.75 | 7.75 | 7.05 | 7.05 | 6.73 | qfq | 46,078,034 | 338,356,679 | -9.96% |
| 2024-01-26 | 7.65 | 7.87 | 7.58 | 7.83 | 7.47 | qfq | 53,453,510 | 414,298,380 | 1.56% |
| 2024-01-25 | 7.65 | 7.81 | 7.50 | 7.71 | 7.35 | qfq | 63,035,685 | 482,985,362 | 0.00% |
| 2024-01-24 | 7.09 | 7.71 | 7.06 | 7.71 | 7.35 | qfq | 28,469,345 | 214,889,358 | 9.99% |
| 2024-01-23 | 6.80 | 7.14 | 6.41 | 7.01 | 6.69 | qfq | 49,046,630 | 328,691,010 | -1.54% |
| 2024-01-22 | 7.98 | 7.98 | 7.10 | 7.12 | 6.79 | qfq | 58,808,240 | 443,529,255 | -9.76% |
| 2024-01-19 | 7.50 | 8.06 | 7.26 | 7.89 | 7.53 | qfq | 70,034,174 | 545,186,710 | 2.60% |
| 2024-01-18 | 7.51 | 7.69 | 7.31 | 7.69 | 7.34 | qfq | 56,019,707 | 420,379,945 | -0.13% |
| 2024-01-17 | 7.35 | 7.94 | 7.16 | 7.70 | 7.35 | qfq | 64,389,880 | 492,120,328 | 3.91% |
| 2024-01-16 | 7.50 | 7.56 | 7.22 | 7.41 | 7.07 | qfq | 33,236,987 | 244,592,566 | -1.98% |
| 2024-01-15 | 7.18 | 7.90 | 7.10 | 7.56 | 7.21 | qfq | 37,108,205 | 278,871,302 | 4.85% |
| 2024-01-12 | 7.46 | 7.51 | 7.16 | 7.21 | 6.88 | qfq | 18,758,100 | 136,904,480 | -2.83% |
| 2024-01-11 | 7.18 | 7.77 | 7.16 | 7.42 | 7.08 | qfq | 25,533,800 | 188,791,121 | 2.06% |
| 2024-01-10 | 7.21 | 7.30 | 7.16 | 7.27 | 6.94 | qfq | 9,017,175 | 65,313,359 | -0.27% |
| 2024-01-09 | 7.21 | 7.37 | 7.20 | 7.29 | 6.95 | qfq | 10,254,950 | 74,440,625 | 1.53% |
| 2024-01-08 | 7.30 | 7.31 | 7.15 | 7.18 | 6.85 | qfq | 9,657,050 | 69,907,653 | -0.14% |
| 2024-01-05 | 7.40 | 7.42 | 7.17 | 7.19 | 6.86 | qfq | 10,542,250 | 76,766,225 | -2.84% |
| 2024-01-04 | 7.27 | 7.44 | 7.20 | 7.40 | 7.06 | qfq | 12,693,500 | 92,936,244 | 1.51% |
| 2024-01-03 | 7.29 | 7.34 | 7.14 | 7.29 | 6.95 | qfq | 14,547,792 | 105,022,518 | 1.25% |
| 2024-01-02 | 7.29 | 7.36 | 7.00 | 7.20 | 6.87 | qfq | 20,905,438 | 150,155,392 | -1.77% |
| 2023-12-29 | 7.16 | 7.43 | 7.15 | 7.33 | 6.99 | qfq | 19,235,103 | 140,529,706 | 2.52% |
| 2023-12-28 | 6.86 | 7.23 | 6.81 | 7.15 | 6.82 | qfq | 30,486,180 | 215,806,037 | 3.62% |
| 2023-12-27 | 6.66 | 7.02 | 6.66 | 6.90 | 6.58 | qfq | 37,848,295 | 259,473,549 | 3.60% |
| 2023-12-26 | 6.49 | 6.87 | 6.31 | 6.66 | 6.35 | qfq | 53,969,511 | 358,712,883 | -0.89% |
| 2023-12-25 | 7.16 | 7.24 | 6.72 | 6.72 | 6.41 | qfq | 30,475,050 | 207,653,372 | -10.04% |
| 2023-12-22 | 8.47 | 8.47 | 7.35 | 7.47 | 7.13 | qfq | 86,243,754 | 686,348,454 | -2.99% |
| 2023-12-21 | 7.70 | 7.70 | 7.70 | 7.70 | 7.35 | qfq | 12,927,874 | 99,544,630 | 10.00% |
| 2023-12-20 | 7.06 | 7.13 | 6.97 | 7.00 | 6.68 | qfq | 5,035,100 | 35,501,010 | -0.71% |
| 2023-12-19 | 7.08 | 7.13 | 6.99 | 7.05 | 6.73 | qfq | 6,141,710 | 43,237,400 | -0.56% |
| 2023-12-18 | 7.07 | 7.25 | 7.06 | 7.09 | 6.76 | qfq | 10,026,500 | 71,870,586 | -0.28% |
| 2023-12-15 | 7.10 | 7.18 | 7.07 | 7.11 | 6.78 | qfq | 5,453,600 | 38,849,614 | 0.28% |
| 2023-12-14 | 7.04 | 7.20 | 7.04 | 7.09 | 6.76 | qfq | 6,984,100 | 49,749,069 | 1.14% |
| 2023-12-13 | 7.08 | 7.11 | 6.98 | 7.01 | 6.69 | qfq | 6,851,089 | 48,217,595 | -0.85% |
| 2023-12-12 | 7.14 | 7.14 | 6.99 | 7.07 | 6.74 | qfq | 8,320,884 | 58,628,991 | 0.43% |
| 2023-12-11 | 7.07 | 7.22 | 7.01 | 7.04 | 6.72 | qfq | 13,437,750 | 95,022,130 | -0.14% |
| 2023-12-08 | 7.33 | 7.34 | 7.03 | 7.05 | 6.73 | qfq | 11,683,875 | 83,510,080 | -3.42% |
| 2023-12-07 | 7.39 | 7.46 | 7.30 | 7.30 | 6.96 | qfq | 8,703,050 | 64,095,235 | -0.54% |
| 2023-12-06 | 7.34 | 7.47 | 7.30 | 7.34 | 7.00 | qfq | 8,682,650 | 64,096,753 | 0.00% |
| 2023-12-05 | 7.46 | 7.50 | 7.34 | 7.34 | 7.00 | qfq | 6,849,550 | 50,644,917 | -1.87% |
| 2023-12-04 | 7.42 | 7.54 | 7.42 | 7.48 | 7.14 | qfq | 12,624,800 | 94,532,000 | 0.00% |
| 2023-12-01 | 7.28 | 7.52 | 7.28 | 7.48 | 7.14 | qfq | 11,605,100 | 86,080,000 | 2.75% |
| 2023-11-30 | 7.29 | 7.36 | 7.21 | 7.28 | 6.94 | qfq | 8,027,300 | 58,380,660 | -0.14% |
| 2023-11-29 | 7.37 | 7.43 | 7.28 | 7.29 | 6.95 | qfq | 8,382,380 | 61,692,523 | -1.09% |
| 2023-11-28 | 7.29 | 7.43 | 7.25 | 7.37 | 7.03 | qfq | 9,957,146 | 73,398,234 | 1.66% |
| 2023-11-27 | 7.31 | 7.39 | 7.23 | 7.25 | 6.92 | qfq | 11,869,980 | 86,366,308 | -1.23% |
| 2023-11-24 | 7.57 | 7.63 | 7.29 | 7.34 | 7.00 | qfq | 15,142,870 | 112,389,046 | -3.42% |
| 2023-11-23 | 7.50 | 7.62 | 7.43 | 7.60 | 7.25 | qfq | 11,459,550 | 86,601,072 | 1.33% |
| 2023-11-22 | 7.64 | 7.64 | 7.39 | 7.50 | 7.15 | qfq | 19,824,200 | 148,765,101 | -1.83% |
| 2023-11-21 | 7.65 | 7.80 | 7.62 | 7.64 | 7.29 | qfq | 14,413,750 | 111,167,100 | -0.13% |
| 2023-11-20 | 7.68 | 7.68 | 7.54 | 7.65 | 7.30 | qfq | 10,745,750 | 81,911,604 | 0.53% |
| 2023-11-17 | 7.65 | 7.65 | 7.45 | 7.61 | 7.26 | qfq | 11,611,600 | 87,820,065 | -0.39% |
| 2023-11-16 | 7.70 | 7.72 | 7.55 | 7.64 | 7.29 | qfq | 15,741,745 | 119,960,079 | -0.39% |
| 2023-11-15 | 7.49 | 7.70 | 7.46 | 7.67 | 7.32 | qfq | 22,798,147 | 173,348,026 | 3.79% |
| 2023-11-14 | 7.46 | 7.53 | 7.35 | 7.39 | 7.05 | qfq | 21,407,725 | 158,608,846 | -1.47% |
| 2023-11-13 | 7.22 | 7.52 | 7.20 | 7.50 | 7.15 | qfq | 41,036,112 | 303,767,513 | 2.74% |
| 2023-11-10 | 7.57 | 7.59 | 7.23 | 7.30 | 6.96 | qfq | 53,200,792 | 386,403,003 | -9.09% |
| 2023-11-09 | 8.45 | 8.70 | 8.03 | 8.03 | 7.66 | qfq | 46,713,425 | 384,567,134 | -9.98% |
| 2023-11-08 | 9.55 | 9.55 | 8.58 | 8.92 | 8.51 | qfq | 52,903,273 | 471,228,800 | -1.00% |
| 2023-11-07 | 8.14 | 9.01 | 8.00 | 9.01 | 8.59 | qfq | 33,203,517 | 283,659,744 | 10.01% |
| 2023-11-06 | 8.58 | 8.68 | 7.98 | 8.19 | 7.81 | qfq | 36,878,231 | 303,333,389 | -3.53% |
| 2023-11-03 | 8.14 | 8.59 | 8.07 | 8.49 | 8.10 | qfq | 31,245,955 | 261,391,683 | 2.29% |
| 2023-11-02 | 7.89 | 8.40 | 7.79 | 8.30 | 7.92 | qfq | 42,044,039 | 342,031,546 | 5.73% |
| 2023-11-01 | 7.38 | 8.11 | 7.35 | 7.85 | 7.49 | qfq | 46,803,828 | 367,825,393 | 6.51% |
| 2023-10-31 | 7.25 | 7.46 | 7.23 | 7.37 | 7.03 | qfq | 8,872,600 | 65,351,711 | 0.55% |
| 2023-10-30 | 7.26 | 7.39 | 7.26 | 7.33 | 6.99 | qfq | 12,160,631 | 89,098,070 | -0.54% |
| 2023-10-27 | 6.94 | 7.41 | 6.93 | 7.37 | 7.03 | qfq | 20,903,017 | 151,744,073 | 6.20% |
| 2023-10-26 | 6.87 | 7.00 | 6.83 | 6.94 | 6.62 | qfq | 11,746,304 | 81,315,102 | -0.14% |
| 2023-10-25 | 6.83 | 7.05 | 6.82 | 6.95 | 6.63 | qfq | 13,401,480 | 93,119,308 | 0.72% |
| 2023-10-24 | 7.04 | 7.04 | 6.45 | 6.90 | 6.58 | qfq | 19,793,560 | 133,645,760 | -2.27% |
| 2023-10-23 | 7.14 | 7.20 | 6.89 | 7.06 | 6.73 | qfq | 14,737,942 | 103,215,156 | -1.53% |
| 2023-10-20 | 7.12 | 7.28 | 7.08 | 7.17 | 6.84 | qfq | 16,063,449 | 114,721,848 | -1.10% |
| 2023-10-19 | 7.32 | 7.47 | 7.20 | 7.25 | 6.92 | qfq | 26,204,461 | 192,083,657 | -3.85% |
| 2023-10-18 | 7.45 | 7.82 | 7.24 | 7.54 | 7.19 | qfq | 49,513,151 | 369,693,062 | -0.26% |
| 2023-10-17 | 6.93 | 7.56 | 6.88 | 7.56 | 7.21 | qfq | 28,708,960 | 207,862,804 | 10.04% |
| 2023-10-16 | 7.20 | 7.45 | 6.64 | 6.87 | 6.55 | qfq | 29,914,272 | 206,555,653 | -0.29% |
| 2023-10-13 | 6.89 | 6.89 | 6.81 | 6.89 | 6.57 | qfq | 4,441,600 | 30,430,212 | -0.72% |
| 2023-10-12 | 6.85 | 6.98 | 6.80 | 6.94 | 6.62 | qfq | 6,553,155 | 45,047,468 | 0.87% |
| 2023-10-11 | 6.67 | 7.06 | 6.67 | 6.88 | 6.56 | qfq | 10,875,230 | 74,685,794 | 2.99% |
| 2023-10-10 | 6.83 | 6.87 | 6.67 | 6.68 | 6.37 | qfq | 3,974,550 | 26,771,910 | -2.05% |
| 2023-10-09 | 6.81 | 6.99 | 6.80 | 6.82 | 6.51 | qfq | 8,428,962 | 58,060,486 | -0.44% |
| 2023-09-28 | 6.92 | 6.97 | 6.80 | 6.85 | 6.53 | qfq | 5,391,100 | 36,891,896 | 0.00% |
| 2023-09-27 | 6.66 | 6.91 | 6.63 | 6.85 | 6.53 | qfq | 8,047,484 | 55,023,480 | 2.70% |
| 2023-09-26 | 6.83 | 6.88 | 6.64 | 6.67 | 6.36 | qfq | 6,911,631 | 46,427,703 | -1.62% |
| 2023-09-25 | 6.57 | 7.03 | 6.50 | 6.78 | 6.47 | qfq | 15,805,715 | 107,871,162 | 2.73% |
| 2023-09-22 | 6.31 | 6.65 | 6.28 | 6.60 | 6.30 | qfq | 11,114,739 | 72,737,944 | 4.27% |
| 2023-09-21 | 6.28 | 6.48 | 6.28 | 6.33 | 6.04 | qfq | 4,132,250 | 26,377,696 | 0.16% |
| 2023-09-20 | 6.33 | 6.39 | 6.17 | 6.32 | 6.03 | qfq | 6,515,477 | 41,083,755 | 0.64% |
| 2023-09-19 | 6.58 | 6.61 | 6.14 | 6.28 | 5.99 | qfq | 11,584,668 | 73,533,041 | -4.56% |
| 2023-09-18 | 6.34 | 6.62 | 6.32 | 6.58 | 6.28 | qfq | 4,283,003 | 27,827,978 | 3.46% |
| 2023-09-15 | 6.41 | 6.42 | 6.29 | 6.36 | 6.07 | qfq | 3,353,706 | 21,277,411 | -1.09% |
| 2023-09-14 | 6.44 | 6.45 | 6.34 | 6.43 | 6.13 | qfq | 2,527,200 | 16,208,626 | 0.16% |
| 2023-09-13 | 6.55 | 6.55 | 6.35 | 6.42 | 6.12 | qfq | 2,440,000 | 15,674,199 | -1.83% |
| 2023-09-12 | 6.55 | 6.60 | 6.52 | 6.54 | 6.24 | qfq | 2,187,381 | 14,337,027 | 0.31% |
| 2023-09-11 | 6.52 | 6.56 | 6.39 | 6.52 | 6.22 | qfq | 2,628,175 | 17,074,488 | 0.46% |
| 2023-09-08 | 6.58 | 6.64 | 6.48 | 6.49 | 6.19 | qfq | 3,303,003 | 21,588,220 | -1.67% |
| 2023-09-07 | 6.76 | 6.76 | 6.58 | 6.60 | 6.30 | qfq | 3,681,450 | 24,499,986 | -1.35% |
| 2023-09-06 | 6.70 | 6.78 | 6.65 | 6.69 | 6.38 | qfq | 3,958,900 | 26,527,970 | -0.15% |
| 2023-09-05 | 6.71 | 6.76 | 6.63 | 6.70 | 6.39 | qfq | 3,147,400 | 21,024,217 | -0.30% |
| 2023-09-04 | 6.55 | 6.73 | 6.51 | 6.72 | 6.41 | qfq | 4,577,763 | 30,309,271 | 3.07% |
| 2023-09-01 | 6.58 | 6.62 | 6.47 | 6.52 | 6.22 | qfq | 4,042,900 | 26,477,101 | -0.15% |
| 2023-08-31 | 6.67 | 6.69 | 6.51 | 6.53 | 6.23 | qfq | 5,712,871 | 37,631,658 | -1.95% |
| 2023-08-30 | 6.46 | 6.70 | 6.46 | 6.66 | 6.35 | qfq | 6,259,659 | 41,501,176 | 3.10% |
| 2023-08-29 | 6.26 | 6.49 | 6.22 | 6.46 | 6.16 | qfq | 6,658,946 | 42,470,535 | 3.19% |
| 2023-08-28 | 6.39 | 6.45 | 6.25 | 6.26 | 5.97 | qfq | 6,409,554 | 40,735,833 | 2.12% |
| 2023-08-25 | 6.31 | 6.35 | 6.08 | 6.13 | 5.85 | qfq | 4,832,174 | 29,737,783 | -2.39% |
| 2023-08-24 | 6.27 | 6.35 | 6.21 | 6.28 | 5.99 | qfq | 5,058,075 | 31,824,912 | 0.48% |
| 2023-08-23 | 6.40 | 6.43 | 6.24 | 6.25 | 5.96 | qfq | 5,678,960 | 35,787,538 | -2.65% |
| 2023-08-22 | 6.54 | 6.55 | 6.29 | 6.42 | 6.12 | qfq | 7,479,231 | 47,779,258 | -1.53% |
| 2023-08-21 | 6.48 | 6.65 | 6.44 | 6.52 | 6.22 | qfq | 3,348,850 | 22,015,985 | 0.46% |
| 2023-08-18 | 6.55 | 6.84 | 6.46 | 6.49 | 6.19 | qfq | 5,481,280 | 36,059,654 | -1.37% |
| 2023-08-17 | 6.51 | 6.60 | 6.45 | 6.58 | 6.28 | qfq | 5,206,675 | 34,024,833 | 0.77% |
| 2023-08-16 | 6.54 | 6.67 | 6.50 | 6.53 | 6.23 | qfq | 5,062,059 | 33,318,679 | -0.15% |
| 2023-08-15 | 6.63 | 6.73 | 6.52 | 6.54 | 6.24 | qfq | 5,433,754 | 35,901,528 | -1.65% |
| 2023-08-14 | 6.75 | 6.75 | 6.52 | 6.65 | 6.34 | qfq | 4,627,925 | 30,607,335 | -2.21% |
| 2023-08-11 | 6.93 | 7.01 | 6.75 | 6.80 | 6.49 | qfq | 7,149,706 | 48,950,574 | -1.73% |
| 2023-08-10 | 6.66 | 6.96 | 6.60 | 6.92 | 6.60 | qfq | 6,579,930 | 45,107,484 | 4.37% |
| 2023-08-09 | 6.72 | 6.83 | 6.60 | 6.63 | 6.32 | qfq | 3,744,500 | 25,027,342 | -1.34% |
| 2023-08-08 | 6.70 | 6.80 | 6.65 | 6.72 | 6.41 | qfq | 2,548,450 | 17,134,967 | 0.75% |
| 2023-08-07 | 6.70 | 6.79 | 6.63 | 6.67 | 6.36 | qfq | 4,277,950 | 28,599,731 | -0.30% |
| 2023-08-04 | 6.84 | 6.84 | 6.67 | 6.69 | 6.38 | qfq | 3,772,850 | 25,401,861 | -1.47% |
| 2023-08-03 | 6.82 | 6.89 | 6.74 | 6.79 | 6.48 | qfq | 3,105,170 | 21,083,234 | -0.59% |
| 2023-08-02 | 6.88 | 6.95 | 6.81 | 6.83 | 6.52 | qfq | 1,925,209 | 13,179,843 | -0.44% |
| 2023-08-01 | 6.84 | 6.90 | 6.76 | 6.86 | 6.54 | qfq | 3,094,161 | 21,159,467 | 0.00% |
| 2023-07-31 | 7.00 | 7.00 | 6.84 | 6.86 | 6.54 | qfq | 5,258,275 | 36,229,732 | -1.72% |
| 2023-07-28 | 7.12 | 7.12 | 6.94 | 6.98 | 6.66 | qfq | 4,558,586 | 32,012,302 | -1.27% |
| 2023-07-27 | 7.05 | 7.09 | 7.01 | 7.07 | 6.74 | qfq | 3,372,400 | 23,798,838 | 0.14% |
| 2023-07-26 | 7.08 | 7.15 | 6.96 | 7.06 | 6.73 | qfq | 6,023,013 | 42,559,826 | -0.28% |
| 2023-07-25 | 7.05 | 7.15 | 6.95 | 7.08 | 6.75 | qfq | 6,424,700 | 45,296,614 | 1.87% |
| 2023-07-24 | 6.90 | 7.02 | 6.82 | 6.95 | 6.63 | qfq | 4,904,404 | 34,044,047 | 1.31% |
| 2023-07-21 | 6.76 | 6.95 | 6.66 | 6.86 | 6.54 | qfq | 7,203,700 | 49,299,198 | 1.78% |
| 2023-07-20 | 6.76 | 6.84 | 6.68 | 6.74 | 6.43 | qfq | 4,055,076 | 27,367,052 | -0.15% |
| 2023-07-19 | 6.75 | 6.85 | 6.67 | 6.75 | 6.44 | qfq | 5,582,750 | 37,809,690 | 0.60% |
| 2023-07-18 | 6.85 | 6.85 | 6.66 | 6.71 | 6.40 | qfq | 7,269,761 | 48,942,268 | -0.89% |