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
众信旅游002707.SZ
最近收盘价4.812026-07-17
最近交易日2026-07-17
成交量（股）20,637,131
成交额（元）100,871,134
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.93 | 5.04 | 4.78 | 4.81 | 4.81 | qfq | 20,637,131 | 100,871,134 | -3.02% |
| 2026-07-16 | 4.80 | 5.02 | 4.79 | 4.96 | 4.96 | qfq | 21,207,899 | 104,695,359 | 2.90% |
| 2026-07-15 | 4.73 | 4.93 | 4.70 | 4.82 | 4.82 | qfq | 24,567,556 | 119,276,667 | 1.47% |
| 2026-07-14 | 4.64 | 4.76 | 4.60 | 4.75 | 4.75 | qfq | 14,874,928 | 69,786,481 | 1.93% |
| 2026-07-13 | 4.82 | 4.85 | 4.65 | 4.66 | 4.66 | qfq | 17,011,000 | 80,070,021 | -3.92% |
| 2026-07-10 | 4.70 | 4.95 | 4.65 | 4.85 | 4.85 | qfq | 23,033,536 | 111,511,610 | 2.32% |
| 2026-07-09 | 4.76 | 4.82 | 4.62 | 4.74 | 4.74 | qfq | 19,372,931 | 91,341,649 | -0.84% |
| 2026-07-08 | 4.89 | 4.98 | 4.71 | 4.78 | 4.78 | qfq | 23,077,462 | 111,377,541 | 1.70% |
| 2026-07-07 | 4.87 | 4.88 | 4.70 | 4.70 | 4.70 | qfq | 11,634,800 | 55,375,239 | -3.49% |
| 2026-07-06 | 4.95 | 5.02 | 4.87 | 4.87 | 4.87 | qfq | 12,218,313 | 60,269,734 | -1.62% |
| 2026-07-03 | 4.92 | 5.01 | 4.89 | 4.95 | 4.95 | qfq | 12,536,800 | 62,049,964 | 1.23% |
| 2026-07-02 | 4.89 | 5.01 | 4.85 | 4.89 | 4.89 | qfq | 13,541,700 | 66,528,495 | -0.20% |
| 2026-07-01 | 4.81 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 15,679,840 | 76,261,576 | 2.08% |
| 2026-06-30 | 4.85 | 4.87 | 4.74 | 4.80 | 4.80 | qfq | 11,430,300 | 54,882,959 | -0.62% |
| 2026-06-29 | 4.79 | 4.90 | 4.65 | 4.83 | 4.83 | qfq | 16,273,520 | 77,909,738 | 0.00% |
| 2026-06-26 | 4.99 | 5.02 | 4.83 | 4.83 | 4.83 | qfq | 17,515,236 | 85,684,350 | -3.78% |
| 2026-06-25 | 5.06 | 5.12 | 4.96 | 5.02 | 5.02 | qfq | 15,080,400 | 75,832,272 | -0.79% |
| 2026-06-24 | 5.19 | 5.22 | 5.03 | 5.06 | 5.06 | qfq | 12,899,263 | 65,739,065 | -3.25% |
| 2026-06-23 | 5.18 | 5.33 | 5.17 | 5.23 | 5.23 | qfq | 13,888,702 | 73,115,134 | 0.38% |
| 2026-06-22 | 5.18 | 5.21 | 5.02 | 5.21 | 5.21 | qfq | 15,482,200 | 78,898,200 | -0.38% |
| 2026-06-18 | 5.25 | 5.29 | 5.17 | 5.23 | 5.23 | qfq | 10,880,021 | 56,812,328 | -0.95% |
| 2026-06-17 | 5.43 | 5.45 | 5.21 | 5.28 | 5.28 | qfq | 18,104,900 | 95,478,969 | -2.58% |
| 2026-06-16 | 5.49 | 5.53 | 5.40 | 5.42 | 5.42 | qfq | 10,036,600 | 54,497,373 | -1.45% |
| 2026-06-15 | 5.53 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 14,909,611 | 82,340,603 | 0.18% |
| 2026-06-12 | 5.37 | 5.59 | 5.29 | 5.49 | 5.49 | qfq | 22,335,538 | 121,469,195 | 3.78% |
| 2026-06-11 | 5.40 | 5.48 | 5.25 | 5.29 | 5.29 | qfq | 19,879,025 | 105,855,073 | -2.94% |
| 2026-06-10 | 5.33 | 5.61 | 5.32 | 5.45 | 5.45 | qfq | 24,462,312 | 133,967,046 | 1.68% |
| 2026-06-09 | 5.41 | 5.46 | 5.32 | 5.36 | 5.36 | qfq | 13,203,152 | 70,874,927 | -0.92% |
| 2026-06-08 | 5.41 | 5.60 | 5.33 | 5.41 | 5.41 | qfq | 15,427,875 | 84,010,485 | -2.17% |
| 2026-06-05 | 5.51 | 5.65 | 5.51 | 5.53 | 5.53 | qfq | 14,453,000 | 80,526,729 | 0.36% |
| 2026-06-04 | 5.57 | 5.64 | 5.44 | 5.51 | 5.51 | qfq | 16,021,915 | 88,288,673 | -1.61% |
| 2026-06-03 | 5.65 | 5.71 | 5.55 | 5.60 | 5.60 | qfq | 13,682,645 | 76,890,339 | -1.23% |
| 2026-06-02 | 5.81 | 5.82 | 5.62 | 5.67 | 5.67 | qfq | 17,639,084 | 100,368,811 | -2.74% |
| 2026-06-01 | 5.77 | 5.86 | 5.66 | 5.83 | 5.83 | qfq | 16,520,593 | 95,804,527 | 1.57% |
| 2026-05-29 | 5.68 | 5.82 | 5.67 | 5.74 | 5.74 | qfq | 19,405,919 | 111,818,351 | 0.70% |
| 2026-05-28 | 5.69 | 5.72 | 5.55 | 5.70 | 5.70 | qfq | 13,192,925 | 74,615,256 | 0.00% |
| 2026-05-27 | 5.76 | 5.81 | 5.66 | 5.70 | 5.70 | qfq | 10,702,000 | 61,139,014 | -1.21% |
| 2026-05-26 | 5.70 | 5.83 | 5.66 | 5.77 | 5.77 | qfq | 14,698,900 | 84,542,851 | 0.70% |
| 2026-05-25 | 5.65 | 5.78 | 5.64 | 5.73 | 5.73 | qfq | 14,043,300 | 80,286,785 | 1.24% |
| 2026-05-22 | 5.72 | 5.75 | 5.59 | 5.66 | 5.66 | qfq | 14,682,854 | 82,828,049 | -0.70% |
| 2026-05-21 | 5.80 | 5.89 | 5.67 | 5.70 | 5.70 | qfq | 16,452,365 | 95,462,672 | -0.52% |
| 2026-05-20 | 5.81 | 5.82 | 5.71 | 5.73 | 5.73 | qfq | 10,583,906 | 60,829,932 | -2.05% |
| 2026-05-19 | 5.80 | 5.89 | 5.78 | 5.85 | 5.85 | qfq | 12,199,600 | 71,209,408 | 0.86% |
| 2026-05-18 | 5.82 | 5.85 | 5.71 | 5.80 | 5.80 | qfq | 17,789,746 | 102,635,965 | -0.68% |
| 2026-05-15 | 5.97 | 5.98 | 5.78 | 5.84 | 5.84 | qfq | 22,278,983 | 130,988,298 | -2.18% |
| 2026-05-14 | 6.10 | 6.12 | 5.92 | 5.97 | 5.97 | qfq | 19,555,760 | 117,171,931 | -1.97% |
| 2026-05-13 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | qfq | 15,307,353 | 93,349,874 | -0.16% |
| 2026-05-12 | 6.22 | 6.26 | 6.10 | 6.10 | 6.10 | qfq | 19,476,560 | 119,919,643 | -2.09% |
| 2026-05-11 | 6.27 | 6.29 | 6.16 | 6.23 | 6.23 | qfq | 17,762,460 | 110,127,570 | -0.95% |
| 2026-05-08 | 6.19 | 6.34 | 6.17 | 6.29 | 6.29 | qfq | 18,686,374 | 117,316,907 | 1.94% |
| 2026-05-07 | 6.20 | 6.26 | 6.14 | 6.17 | 6.17 | qfq | 11,811,331 | 72,916,223 | 0.00% |
| 2026-05-06 | 6.29 | 6.30 | 6.14 | 6.17 | 6.17 | qfq | 21,796,730 | 134,639,100 | -1.91% |
| 2026-04-30 | 6.29 | 6.35 | 6.26 | 6.29 | 6.29 | qfq | 11,437,799 | 72,028,889 | -0.47% |
| 2026-04-29 | 6.22 | 6.40 | 6.21 | 6.32 | 6.32 | qfq | 15,170,503 | 96,083,087 | 1.12% |
| 2026-04-28 | 6.35 | 6.37 | 6.21 | 6.25 | 6.25 | qfq | 15,048,331 | 94,434,752 | -2.50% |
| 2026-04-27 | 6.27 | 6.42 | 6.18 | 6.41 | 6.41 | qfq | 18,427,223 | 116,101,527 | 0.63% |
| 2026-04-24 | 6.31 | 6.41 | 6.30 | 6.37 | 6.37 | qfq | 12,385,900 | 78,794,618 | -0.31% |
| 2026-04-23 | 6.39 | 6.47 | 6.37 | 6.39 | 6.39 | qfq | 13,332,760 | 85,407,449 | -0.62% |
| 2026-04-22 | 6.39 | 6.44 | 6.36 | 6.43 | 6.43 | qfq | 11,730,860 | 75,094,370 | -0.16% |
| 2026-04-21 | 6.55 | 6.60 | 6.38 | 6.44 | 6.44 | qfq | 19,381,150 | 125,236,356 | -1.98% |
| 2026-04-20 | 6.56 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 17,064,313 | 111,593,191 | -0.45% |
| 2026-04-17 | 6.72 | 6.73 | 6.55 | 6.60 | 6.60 | qfq | 25,098,784 | 165,676,770 | -2.22% |
| 2026-04-16 | 6.60 | 6.77 | 6.58 | 6.75 | 6.75 | qfq | 25,466,970 | 170,819,856 | 1.66% |
| 2026-04-15 | 6.71 | 6.78 | 6.61 | 6.64 | 6.64 | qfq | 28,287,634 | 189,198,204 | -0.30% |
| 2026-04-14 | 6.72 | 6.74 | 6.58 | 6.66 | 6.66 | qfq | 17,561,134 | 116,523,512 | -0.15% |
| 2026-04-13 | 6.57 | 6.70 | 6.55 | 6.67 | 6.67 | qfq | 12,046,600 | 79,998,483 | 0.76% |
| 2026-04-10 | 6.60 | 6.72 | 6.58 | 6.62 | 6.62 | qfq | 14,257,419 | 94,773,611 | 1.38% |
| 2026-04-09 | 6.69 | 6.69 | 6.52 | 6.53 | 6.53 | qfq | 14,794,200 | 97,399,578 | -2.97% |
| 2026-04-08 | 6.63 | 6.74 | 6.62 | 6.73 | 6.73 | qfq | 17,741,090 | 118,967,623 | 3.54% |
| 2026-04-07 | 6.38 | 6.50 | 6.37 | 6.50 | 6.50 | qfq | 11,892,864 | 76,628,165 | 2.04% |
| 2026-04-03 | 6.55 | 6.57 | 6.33 | 6.37 | 6.37 | qfq | 11,559,166 | 74,060,685 | -2.15% |
| 2026-04-02 | 6.63 | 6.65 | 6.49 | 6.51 | 6.51 | qfq | 11,481,600 | 75,163,752 | -2.11% |
| 2026-04-01 | 6.60 | 6.66 | 6.48 | 6.65 | 6.65 | qfq | 16,608,732 | 109,573,182 | 2.78% |
| 2026-03-31 | 6.55 | 6.64 | 6.47 | 6.47 | 6.47 | qfq | 13,017,700 | 85,306,624 | -1.22% |
| 2026-03-30 | 6.42 | 6.59 | 6.41 | 6.55 | 6.55 | qfq | 12,200,100 | 79,606,092 | 0.00% |
| 2026-03-27 | 6.42 | 6.56 | 6.39 | 6.55 | 6.55 | qfq | 11,229,200 | 73,167,654 | 1.08% |
| 2026-03-26 | 6.53 | 6.64 | 6.46 | 6.48 | 6.48 | qfq | 14,013,913 | 91,484,741 | -1.52% |
| 2026-03-25 | 6.38 | 6.60 | 6.36 | 6.58 | 6.58 | qfq | 19,369,864 | 126,203,421 | 3.13% |
| 2026-03-24 | 6.24 | 6.39 | 6.17 | 6.38 | 6.38 | qfq | 17,919,739 | 112,607,667 | 3.91% |
| 2026-03-23 | 6.43 | 6.49 | 6.08 | 6.14 | 6.14 | qfq | 30,583,700 | 192,637,494 | -6.69% |
| 2026-03-20 | 6.76 | 6.77 | 6.57 | 6.58 | 6.58 | qfq | 19,751,178 | 131,256,469 | -1.64% |
| 2026-03-19 | 6.82 | 6.87 | 6.66 | 6.69 | 6.69 | qfq | 22,472,799 | 151,885,554 | -3.18% |
| 2026-03-18 | 6.93 | 6.95 | 6.81 | 6.91 | 6.91 | qfq | 13,687,064 | 93,963,658 | -0.14% |
| 2026-03-17 | 7.01 | 7.09 | 6.91 | 6.92 | 6.92 | qfq | 18,599,500 | 130,466,977 | -1.28% |
| 2026-03-16 | 6.94 | 7.02 | 6.92 | 7.01 | 7.01 | qfq | 15,380,772 | 107,452,820 | 0.86% |
| 2026-03-13 | 6.95 | 7.05 | 6.94 | 6.95 | 6.95 | qfq | 17,579,300 | 122,935,978 | -0.57% |
| 2026-03-12 | 6.96 | 7.03 | 6.95 | 6.99 | 6.99 | qfq | 14,365,871 | 100,340,308 | -0.14% |
| 2026-03-11 | 7.06 | 7.08 | 6.95 | 7.00 | 7.00 | qfq | 15,990,512 | 111,976,164 | -0.85% |
| 2026-03-10 | 7.00 | 7.10 | 6.98 | 7.06 | 7.06 | qfq | 19,248,745 | 135,506,544 | 2.17% |
| 2026-03-09 | 6.85 | 6.95 | 6.79 | 6.91 | 6.91 | qfq | 20,145,669 | 138,227,813 | -1.00% |
| 2026-03-06 | 6.87 | 7.00 | 6.84 | 6.98 | 6.98 | qfq | 15,297,784 | 106,558,240 | 1.60% |
| 2026-03-05 | 6.97 | 7.00 | 6.85 | 6.87 | 6.87 | qfq | 16,105,900 | 111,500,352 | -0.43% |
| 2026-03-04 | 6.87 | 7.01 | 6.82 | 6.90 | 6.90 | qfq | 19,965,680 | 137,550,324 | -0.72% |
| 2026-03-03 | 7.19 | 7.28 | 6.93 | 6.95 | 6.95 | qfq | 24,890,473 | 176,559,808 | -3.20% |
| 2026-03-02 | 7.38 | 7.49 | 7.16 | 7.18 | 7.18 | qfq | 39,342,279 | 286,723,887 | -5.65% |
| 2026-02-27 | 7.52 | 7.62 | 7.50 | 7.61 | 7.61 | qfq | 23,022,787 | 174,300,958 | 1.47% |
| 2026-02-26 | 7.55 | 7.62 | 7.45 | 7.50 | 7.50 | qfq | 19,108,999 | 143,653,642 | -1.06% |
| 2026-02-25 | 7.52 | 7.65 | 7.51 | 7.58 | 7.58 | qfq | 23,243,073 | 176,049,274 | 0.80% |
| 2026-02-24 | 7.77 | 7.81 | 7.45 | 7.52 | 7.52 | qfq | 35,275,405 | 266,245,122 | -3.22% |
| 2026-02-13 | 7.79 | 7.97 | 7.76 | 7.77 | 7.77 | qfq | 31,029,084 | 243,785,447 | 0.13% |
| 2026-02-12 | 7.98 | 7.98 | 7.73 | 7.76 | 7.76 | qfq | 32,981,642 | 257,092,153 | -2.63% |
| 2026-02-11 | 8.01 | 8.06 | 7.82 | 7.97 | 7.97 | qfq | 31,837,800 | 252,835,504 | -1.24% |
| 2026-02-10 | 8.00 | 8.10 | 7.83 | 8.07 | 8.07 | qfq | 38,245,352 | 305,508,599 | 1.00% |
| 2026-02-09 | 8.04 | 8.07 | 7.93 | 7.99 | 7.99 | qfq | 34,359,794 | 274,390,288 | 0.38% |
| 2026-02-06 | 8.16 | 8.18 | 7.83 | 7.96 | 7.96 | qfq | 50,603,461 | 405,137,969 | -3.75% |
| 2026-02-05 | 8.08 | 8.31 | 8.04 | 8.27 | 8.27 | qfq | 75,106,851 | 615,813,988 | 2.61% |
| 2026-02-04 | 7.94 | 8.07 | 7.89 | 8.06 | 8.06 | qfq | 28,771,309 | 229,640,382 | 0.37% |
| 2026-02-03 | 7.94 | 8.10 | 7.85 | 8.03 | 8.03 | qfq | 38,164,934 | 304,282,715 | 1.26% |
| 2026-02-02 | 7.94 | 8.29 | 7.86 | 7.93 | 7.93 | qfq | 52,765,872 | 423,751,958 | -2.34% |
| 2026-01-30 | 8.03 | 8.24 | 7.99 | 8.12 | 8.12 | qfq | 75,711,155 | 613,812,598 | 1.75% |
| 2026-01-29 | 7.87 | 8.09 | 7.68 | 7.98 | 7.98 | qfq | 47,815,570 | 380,841,096 | 1.01% |
| 2026-01-28 | 7.76 | 7.98 | 7.71 | 7.90 | 7.90 | qfq | 40,453,603 | 318,405,850 | 1.80% |
| 2026-01-27 | 7.94 | 8.00 | 7.64 | 7.76 | 7.76 | qfq | 43,603,992 | 337,883,921 | -2.02% |
| 2026-01-26 | 8.31 | 8.39 | 7.80 | 7.92 | 7.92 | qfq | 67,466,167 | 541,593,564 | -5.49% |
| 2026-01-23 | 8.19 | 8.54 | 8.17 | 8.38 | 8.38 | qfq | 56,168,797 | 468,703,819 | 2.07% |
| 2026-01-22 | 8.18 | 8.26 | 8.01 | 8.21 | 8.21 | qfq | 48,458,475 | 395,043,352 | 0.74% |
| 2026-01-21 | 8.30 | 8.32 | 8.07 | 8.15 | 8.15 | qfq | 60,834,065 | 497,972,201 | -2.74% |
| 2026-01-20 | 8.29 | 8.57 | 8.15 | 8.38 | 8.38 | qfq | 91,809,784 | 766,076,077 | 0.00% |
| 2026-01-19 | 8.45 | 8.78 | 8.35 | 8.38 | 8.38 | qfq | 116,553,469 | 993,108,214 | 0.72% |
| 2026-01-16 | 8.91 | 8.93 | 8.18 | 8.32 | 8.32 | qfq | 207,383,099 | 1,763,131,610 | -8.47% |
| 2026-01-15 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | qfq | 26,084,732 | 237,110,214 | 10.05% |
| 2026-01-14 | 7.75 | 8.26 | 7.74 | 8.26 | 8.26 | qfq | 117,783,729 | 957,707,320 | 9.99% |
| 2026-01-13 | 7.45 | 7.85 | 7.45 | 7.51 | 7.51 | qfq | 71,365,004 | 541,333,261 | 2.88% |
| 2026-01-12 | 7.23 | 7.32 | 7.23 | 7.30 | 7.30 | qfq | 32,015,394 | 232,958,986 | 0.97% |
| 2026-01-09 | 7.16 | 7.25 | 7.15 | 7.23 | 7.23 | qfq | 23,884,988 | 172,166,536 | 0.56% |
| 2026-01-08 | 7.12 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 21,514,042 | 154,136,553 | 0.28% |
| 2026-01-07 | 7.13 | 7.25 | 7.13 | 7.17 | 7.17 | qfq | 26,722,792 | 192,142,576 | 0.28% |
| 2026-01-06 | 7.12 | 7.19 | 7.11 | 7.15 | 7.15 | qfq | 22,496,723 | 160,774,541 | 0.14% |
| 2026-01-05 | 7.16 | 7.21 | 7.07 | 7.14 | 7.14 | qfq | 23,111,882 | 164,475,889 | -0.70% |
| 2025-12-31 | 7.22 | 7.24 | 7.12 | 7.19 | 7.19 | qfq | 18,141,400 | 130,400,002 | -0.55% |
| 2025-12-30 | 7.10 | 7.33 | 7.06 | 7.23 | 7.23 | qfq | 28,039,409 | 202,371,418 | 1.40% |
| 2025-12-29 | 7.22 | 7.24 | 7.11 | 7.13 | 7.13 | qfq | 16,893,400 | 120,838,029 | -1.38% |
| 2025-12-26 | 7.26 | 7.30 | 7.16 | 7.23 | 7.23 | qfq | 24,791,500 | 179,369,388 | -1.09% |
| 2025-12-25 | 7.15 | 7.39 | 7.10 | 7.31 | 7.31 | qfq | 40,250,800 | 292,696,391 | 1.95% |
| 2025-12-24 | 7.05 | 7.26 | 7.01 | 7.17 | 7.17 | qfq | 26,666,524 | 190,517,034 | 1.85% |
| 2025-12-23 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | qfq | 20,765,492 | 147,267,396 | -2.09% |
| 2025-12-22 | 7.13 | 7.26 | 7.11 | 7.19 | 7.19 | qfq | 26,224,337 | 188,665,128 | 0.56% |
| 2025-12-19 | 7.02 | 7.15 | 6.99 | 7.15 | 7.15 | qfq | 24,291,796 | 172,518,324 | 1.85% |
| 2025-12-18 | 6.92 | 7.09 | 6.90 | 7.02 | 7.02 | qfq | 25,349,100 | 178,163,031 | 0.86% |
| 2025-12-17 | 6.84 | 6.99 | 6.81 | 6.96 | 6.96 | qfq | 19,976,840 | 138,502,240 | 2.05% |
| 2025-12-16 | 6.82 | 6.92 | 6.77 | 6.82 | 6.82 | qfq | 12,558,740 | 85,896,105 | -0.44% |
| 2025-12-15 | 6.85 | 6.89 | 6.84 | 6.85 | 6.85 | qfq | 8,232,253 | 56,494,090 | 0.00% |
| 2025-12-12 | 6.90 | 6.92 | 6.83 | 6.85 | 6.85 | qfq | 10,013,204 | 68,840,386 | -0.72% |
| 2025-12-11 | 7.00 | 7.03 | 6.88 | 6.90 | 6.90 | qfq | 13,284,206 | 92,375,680 | -1.15% |
| 2025-12-10 | 6.89 | 7.00 | 6.89 | 6.98 | 6.98 | qfq | 14,125,930 | 98,170,659 | 1.01% |
| 2025-12-09 | 6.94 | 6.97 | 6.89 | 6.91 | 6.91 | qfq | 10,872,351 | 75,289,904 | -0.86% |
| 2025-12-08 | 6.95 | 7.00 | 6.93 | 6.97 | 6.97 | qfq | 10,432,000 | 72,665,975 | 0.29% |
| 2025-12-05 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | qfq | 9,551,270 | 66,115,818 | 0.43% |
| 2025-12-04 | 7.07 | 7.09 | 6.88 | 6.92 | 6.92 | qfq | 20,608,900 | 143,129,934 | -2.40% |
| 2025-12-03 | 7.09 | 7.25 | 7.05 | 7.09 | 7.09 | qfq | 25,303,607 | 180,482,372 | -0.42% |
| 2025-12-02 | 7.20 | 7.22 | 7.06 | 7.12 | 7.12 | qfq | 17,989,800 | 128,195,981 | 0.00% |
| 2025-12-01 | 7.03 | 7.13 | 7.02 | 7.12 | 7.12 | qfq | 20,227,700 | 143,600,705 | 1.42% |
| 2025-11-28 | 7.00 | 7.02 | 6.90 | 7.02 | 7.02 | qfq | 12,207,600 | 85,051,584 | 0.29% |
| 2025-11-27 | 7.03 | 7.08 | 6.97 | 7.00 | 7.00 | qfq | 16,205,740 | 113,936,885 | 0.00% |
| 2025-11-26 | 6.97 | 7.10 | 6.94 | 7.00 | 7.00 | qfq | 16,043,400 | 112,547,840 | -0.14% |
| 2025-11-25 | 6.97 | 7.04 | 6.91 | 7.01 | 7.01 | qfq | 15,875,200 | 110,776,382 | 0.57% |
| 2025-11-24 | 6.77 | 7.02 | 6.75 | 6.97 | 6.97 | qfq | 22,021,649 | 152,018,686 | 3.41% |
| 2025-11-21 | 6.89 | 6.99 | 6.73 | 6.74 | 6.74 | qfq | 22,745,014 | 155,166,341 | -3.02% |
| 2025-11-20 | 7.11 | 7.14 | 6.95 | 6.95 | 6.95 | qfq | 19,448,775 | 136,249,312 | -2.11% |
| 2025-11-19 | 7.23 | 7.24 | 7.05 | 7.10 | 7.10 | qfq | 17,241,990 | 122,769,514 | -0.42% |
| 2025-11-18 | 7.16 | 7.18 | 7.10 | 7.13 | 7.13 | qfq | 17,678,200 | 126,031,878 | -0.97% |
| 2025-11-17 | 7.15 | 7.22 | 7.10 | 7.20 | 7.20 | qfq | 30,357,514 | 217,324,807 | -1.64% |
| 2025-11-14 | 7.39 | 7.51 | 7.31 | 7.32 | 7.32 | qfq | 33,409,545 | 246,637,632 | -1.74% |
| 2025-11-13 | 7.26 | 7.46 | 7.25 | 7.45 | 7.45 | qfq | 50,973,878 | 377,217,855 | 2.34% |
| 2025-11-12 | 7.21 | 7.31 | 7.19 | 7.28 | 7.28 | qfq | 22,744,574 | 164,863,558 | 0.55% |
| 2025-11-11 | 7.20 | 7.24 | 7.17 | 7.24 | 7.24 | qfq | 17,010,700 | 122,622,995 | 0.28% |
| 2025-11-10 | 7.07 | 7.24 | 7.03 | 7.22 | 7.22 | qfq | 33,501,501 | 240,619,679 | 1.83% |
| 2025-11-07 | 7.04 | 7.20 | 7.02 | 7.09 | 7.09 | qfq | 21,107,688 | 150,013,756 | 0.85% |
| 2025-11-06 | 7.11 | 7.14 | 7.00 | 7.03 | 7.03 | qfq | 23,287,242 | 163,998,545 | -1.68% |
| 2025-11-05 | 7.07 | 7.23 | 7.07 | 7.15 | 7.15 | qfq | 31,603,662 | 226,417,456 | 0.70% |
| 2025-11-04 | 7.05 | 7.13 | 7.03 | 7.10 | 7.10 | qfq | 24,206,343 | 171,656,596 | 0.28% |
| 2025-11-03 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | qfq | 22,964,113 | 161,454,666 | 1.00% |
| 2025-10-31 | 6.90 | 7.03 | 6.89 | 7.01 | 7.01 | qfq | 26,189,886 | 182,774,375 | 2.79% |
| 2025-10-30 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | qfq | 14,111,004 | 96,974,773 | -1.45% |
| 2025-10-29 | 6.94 | 6.94 | 6.86 | 6.92 | 6.92 | qfq | 12,610,600 | 86,953,808 | -0.14% |
| 2025-10-28 | 6.92 | 6.98 | 6.92 | 6.93 | 6.93 | qfq | 10,269,230 | 71,268,680 | -0.57% |
| 2025-10-27 | 6.97 | 6.99 | 6.92 | 6.97 | 6.97 | qfq | 14,122,928 | 98,183,977 | 0.14% |
| 2025-10-24 | 7.06 | 7.07 | 6.96 | 6.96 | 6.96 | qfq | 17,615,101 | 123,282,994 | -1.42% |
| 2025-10-23 | 7.02 | 7.07 | 6.95 | 7.06 | 7.06 | qfq | 15,328,423 | 107,475,613 | 0.86% |
| 2025-10-22 | 7.00 | 7.02 | 6.97 | 7.00 | 7.00 | qfq | 8,832,234 | 61,806,756 | -0.14% |
| 2025-10-21 | 7.03 | 7.03 | 6.95 | 7.01 | 7.01 | qfq | 12,958,033 | 90,663,270 | 0.29% |
| 2025-10-20 | 6.90 | 7.00 | 6.88 | 6.99 | 6.99 | qfq | 16,122,903 | 112,300,822 | 2.34% |
| 2025-10-17 | 6.97 | 7.01 | 6.83 | 6.83 | 6.83 | qfq | 17,647,730 | 122,368,399 | -1.87% |
| 2025-10-16 | 7.05 | 7.09 | 6.95 | 6.96 | 6.96 | qfq | 18,274,900 | 128,048,924 | -1.28% |
| 2025-10-15 | 7.00 | 7.07 | 6.98 | 7.05 | 7.05 | qfq | 15,973,266 | 112,457,631 | 0.86% |
| 2025-10-14 | 7.00 | 7.08 | 6.97 | 6.99 | 6.99 | qfq | 18,574,665 | 130,348,772 | -0.29% |
| 2025-10-13 | 6.90 | 7.01 | 6.88 | 7.01 | 7.01 | qfq | 21,733,465 | 151,281,049 | -1.13% |
| 2025-10-10 | 7.10 | 7.19 | 7.09 | 7.09 | 7.09 | qfq | 28,314,912 | 202,013,623 | -0.42% |
| 2025-10-09 | 7.29 | 7.30 | 7.08 | 7.12 | 7.12 | qfq | 38,886,171 | 278,030,948 | -3.26% |
| 2025-09-30 | 7.43 | 7.46 | 7.36 | 7.36 | 7.36 | qfq | 25,237,180 | 186,715,839 | -0.94% |
| 2025-09-29 | 7.41 | 7.47 | 7.33 | 7.43 | 7.43 | qfq | 25,372,476 | 188,170,702 | 0.00% |
| 2025-09-26 | 7.54 | 7.55 | 7.42 | 7.43 | 7.43 | qfq | 25,944,326 | 193,764,574 | -2.11% |
| 2025-09-25 | 7.52 | 7.64 | 7.44 | 7.59 | 7.59 | qfq | 33,505,475 | 252,565,890 | 0.93% |
| 2025-09-24 | 7.50 | 7.54 | 7.41 | 7.52 | 7.52 | qfq | 31,291,363 | 233,963,423 | -0.13% |
| 2025-09-23 | 7.85 | 7.88 | 7.39 | 7.53 | 7.53 | qfq | 55,347,201 | 419,160,226 | -4.80% |
| 2025-09-22 | 8.23 | 8.24 | 7.87 | 7.91 | 7.91 | qfq | 58,865,476 | 470,946,757 | -4.93% |
| 2025-09-19 | 8.17 | 8.42 | 8.01 | 8.32 | 8.32 | qfq | 77,024,974 | 635,063,647 | 0.97% |
| 2025-09-18 | 8.21 | 8.34 | 8.13 | 8.24 | 8.24 | qfq | 57,366,967 | 471,261,901 | 0.61% |
| 2025-09-17 | 8.53 | 8.59 | 8.18 | 8.19 | 8.19 | qfq | 79,519,647 | 657,965,210 | -3.65% |
| 2025-09-16 | 8.56 | 8.68 | 8.29 | 8.50 | 8.50 | qfq | 77,522,996 | 656,369,899 | 1.43% |
| 2025-09-15 | 8.36 | 8.50 | 8.30 | 8.38 | 8.38 | qfq | 37,602,110 | 315,972,019 | -0.24% |
| 2025-09-12 | 8.42 | 8.54 | 8.38 | 8.40 | 8.40 | qfq | 42,610,742 | 359,984,775 | -0.24% |
| 2025-09-11 | 8.43 | 8.48 | 8.23 | 8.42 | 8.42 | qfq | 47,487,198 | 396,235,728 | -0.82% |
| 2025-09-10 | 8.39 | 8.66 | 8.39 | 8.49 | 8.49 | qfq | 63,093,868 | 536,742,897 | 2.04% |
| 2025-09-09 | 8.48 | 8.48 | 8.29 | 8.32 | 8.32 | qfq | 41,878,639 | 350,013,530 | -1.89% |
| 2025-09-08 | 8.49 | 8.65 | 8.41 | 8.48 | 8.48 | qfq | 62,419,931 | 531,547,647 | -0.93% |
| 2025-09-05 | 8.19 | 8.67 | 7.95 | 8.56 | 8.56 | qfq | 85,499,437 | 711,457,996 | 4.65% |
| 2025-09-04 | 8.13 | 8.29 | 8.00 | 8.18 | 8.18 | qfq | 50,899,834 | 416,250,276 | 0.49% |
| 2025-09-03 | 8.30 | 8.41 | 8.07 | 8.14 | 8.14 | qfq | 49,785,092 | 410,222,839 | -1.57% |
| 2025-09-02 | 8.35 | 8.37 | 8.19 | 8.27 | 8.27 | qfq | 43,107,695 | 356,866,193 | -1.31% |
| 2025-09-01 | 8.20 | 8.46 | 8.15 | 8.38 | 8.38 | qfq | 59,208,461 | 494,308,803 | 1.09% |
| 2025-08-29 | 8.13 | 8.36 | 8.09 | 8.29 | 8.29 | qfq | 77,135,106 | 638,576,611 | 2.73% |
| 2025-08-28 | 7.96 | 8.15 | 7.88 | 8.07 | 8.07 | qfq | 52,174,983 | 419,488,040 | 1.51% |
| 2025-08-27 | 8.03 | 8.09 | 7.91 | 7.95 | 7.95 | qfq | 38,872,150 | 311,421,797 | -1.36% |
| 2025-08-26 | 8.09 | 8.13 | 8.00 | 8.06 | 8.06 | qfq | 40,505,257 | 326,839,910 | 0.25% |
| 2025-08-25 | 7.90 | 8.06 | 7.87 | 8.04 | 8.04 | qfq | 48,189,181 | 384,576,067 | 1.77% |
| 2025-08-22 | 7.88 | 7.91 | 7.81 | 7.90 | 7.90 | qfq | 30,886,833 | 242,759,613 | 0.25% |
| 2025-08-21 | 7.93 | 7.94 | 7.85 | 7.88 | 7.88 | qfq | 31,249,486 | 246,526,590 | -0.25% |
| 2025-08-20 | 7.84 | 7.92 | 7.80 | 7.90 | 7.90 | qfq | 34,045,253 | 267,972,409 | 0.89% |
| 2025-08-19 | 7.83 | 7.84 | 7.75 | 7.83 | 7.83 | qfq | 29,406,568 | 229,480,429 | 0.00% |
| 2025-08-18 | 7.66 | 7.85 | 7.65 | 7.83 | 7.83 | qfq | 49,400,531 | 384,592,666 | 2.35% |
| 2025-08-15 | 7.60 | 7.65 | 7.56 | 7.65 | 7.65 | qfq | 21,934,167 | 167,118,856 | 0.39% |
| 2025-08-14 | 7.66 | 7.74 | 7.60 | 7.62 | 7.62 | qfq | 26,169,677 | 200,458,441 | -0.39% |
| 2025-08-13 | 7.67 | 7.75 | 7.65 | 7.65 | 7.65 | qfq | 28,674,663 | 220,410,509 | 0.39% |
| 2025-08-12 | 7.65 | 7.67 | 7.60 | 7.62 | 7.62 | qfq | 17,528,823 | 133,695,133 | -0.39% |
| 2025-08-11 | 7.63 | 7.66 | 7.59 | 7.65 | 7.65 | qfq | 16,103,400 | 122,980,452 | 0.26% |
| 2025-08-08 | 7.62 | 7.65 | 7.57 | 7.63 | 7.63 | qfq | 16,714,900 | 127,381,673 | 0.39% |
| 2025-08-07 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | qfq | 16,692,338 | 127,227,770 | -0.65% |
| 2025-08-06 | 7.62 | 7.73 | 7.55 | 7.65 | 7.65 | qfq | 23,344,300 | 177,927,065 | 0.26% |
| 2025-08-05 | 7.54 | 7.63 | 7.53 | 7.63 | 7.63 | qfq | 17,709,795 | 134,451,157 | 0.93% |
| 2025-08-04 | 7.52 | 7.56 | 7.48 | 7.56 | 7.56 | qfq | 13,704,156 | 103,226,636 | 0.13% |
| 2025-08-01 | 7.57 | 7.61 | 7.50 | 7.55 | 7.55 | qfq | 21,407,790 | 161,524,232 | -0.66% |
| 2025-07-31 | 7.82 | 7.82 | 7.58 | 7.60 | 7.60 | qfq | 36,619,710 | 281,282,771 | -2.81% |
| 2025-07-30 | 7.73 | 7.88 | 7.70 | 7.82 | 7.82 | qfq | 44,731,317 | 349,816,734 | 0.90% |
| 2025-07-29 | 7.80 | 7.86 | 7.68 | 7.75 | 7.75 | qfq | 25,666,162 | 198,468,220 | -0.51% |
| 2025-07-28 | 7.82 | 7.86 | 7.76 | 7.79 | 7.79 | qfq | 26,829,062 | 209,313,251 | -0.51% |
| 2025-07-25 | 7.93 | 7.98 | 7.82 | 7.83 | 7.83 | qfq | 37,082,800 | 291,671,750 | -1.51% |
| 2025-07-24 | 7.76 | 7.98 | 7.73 | 7.95 | 7.95 | qfq | 65,642,189 | 519,083,708 | 2.85% |
| 2025-07-23 | 7.80 | 7.86 | 7.73 | 7.73 | 7.73 | qfq | 30,185,200 | 235,293,555 | -1.15% |
| 2025-07-22 | 7.84 | 7.85 | 7.75 | 7.82 | 7.82 | qfq | 27,922,329 | 217,975,485 | 0.13% |
| 2025-07-21 | 7.76 | 7.83 | 7.71 | 7.81 | 7.81 | qfq | 23,775,271 | 185,206,344 | 0.51% |
| 2025-07-18 | 7.67 | 7.80 | 7.67 | 7.77 | 7.77 | qfq | 31,915,600 | 247,513,223 | 1.04% |
| 2025-07-17 | 7.64 | 7.76 | 7.60 | 7.69 | 7.69 | qfq | 22,349,100 | 171,634,832 | 1.05% |
| 2025-07-16 | 7.61 | 7.72 | 7.59 | 7.61 | 7.61 | qfq | 21,438,562 | 164,029,046 | 0.00% |
| 2025-07-15 | 7.75 | 7.78 | 7.57 | 7.61 | 7.61 | qfq | 29,185,600 | 223,172,082 | -2.06% |
| 2025-07-14 | 7.82 | 7.93 | 7.75 | 7.77 | 7.77 | qfq | 26,156,200 | 204,159,979 | -1.02% |
| 2025-07-11 | 7.82 | 7.87 | 7.78 | 7.85 | 7.85 | qfq | 28,539,000 | 223,367,059 | 0.38% |
| 2025-07-10 | 7.78 | 7.86 | 7.78 | 7.82 | 7.82 | qfq | 21,751,200 | 170,024,097 | 0.13% |
| 2025-07-09 | 7.81 | 7.88 | 7.77 | 7.81 | 7.81 | qfq | 28,472,600 | 222,656,008 | -0.26% |
| 2025-07-08 | 7.75 | 7.88 | 7.70 | 7.83 | 7.83 | qfq | 32,722,700 | 254,632,545 | 0.77% |
| 2025-07-07 | 7.68 | 7.84 | 7.67 | 7.77 | 7.77 | qfq | 25,237,270 | 196,411,234 | 0.39% |
| 2025-07-04 | 7.71 | 7.86 | 7.65 | 7.74 | 7.74 | qfq | 37,432,680 | 290,228,273 | 0.26% |
| 2025-07-03 | 7.69 | 7.80 | 7.66 | 7.72 | 7.72 | qfq | 25,683,591 | 198,655,824 | 0.26% |
| 2025-07-02 | 7.76 | 7.82 | 7.68 | 7.70 | 7.70 | qfq | 24,002,631 | 186,041,019 | -0.77% |
| 2025-07-01 | 7.80 | 7.83 | 7.70 | 7.76 | 7.76 | qfq | 20,413,711 | 158,349,019 | -0.51% |
| 2025-06-30 | 7.74 | 7.80 | 7.71 | 7.80 | 7.80 | qfq | 24,072,010 | 186,977,113 | 0.52% |
| 2025-06-27 | 7.76 | 7.85 | 7.72 | 7.76 | 7.76 | qfq | 32,314,612 | 251,251,904 | -1.27% |
| 2025-06-26 | 7.65 | 7.95 | 7.60 | 7.86 | 7.86 | qfq | 63,198,219 | 492,756,843 | 2.48% |
| 2025-06-25 | 7.68 | 7.70 | 7.58 | 7.67 | 7.67 | qfq | 22,451,340 | 171,362,843 | 0.52% |
| 2025-06-24 | 7.50 | 7.68 | 7.50 | 7.63 | 7.63 | qfq | 27,018,037 | 205,775,129 | 2.42% |
| 2025-06-23 | 7.32 | 7.46 | 7.26 | 7.45 | 7.45 | qfq | 16,636,407 | 122,860,466 | 1.22% |
| 2025-06-20 | 7.46 | 7.55 | 7.35 | 7.36 | 7.36 | qfq | 22,809,700 | 169,745,445 | -1.47% |
| 2025-06-19 | 7.61 | 7.67 | 7.45 | 7.47 | 7.47 | qfq | 27,278,300 | 206,172,617 | -1.84% |
| 2025-06-18 | 7.63 | 7.66 | 7.56 | 7.61 | 7.61 | qfq | 21,483,987 | 163,453,939 | -0.91% |
| 2025-06-17 | 7.77 | 7.81 | 7.64 | 7.68 | 7.68 | qfq | 28,788,019 | 221,920,890 | -0.78% |
| 2025-06-16 | 7.74 | 7.75 | 7.62 | 7.74 | 7.74 | qfq | 28,798,300 | 221,582,393 | 0.91% |
| 2025-06-13 | 7.95 | 8.01 | 7.66 | 7.67 | 7.67 | qfq | 49,671,934 | 386,435,299 | -4.01% |
| 2025-06-12 | 8.09 | 8.18 | 7.95 | 7.99 | 7.99 | qfq | 50,337,682 | 403,889,562 | -1.36% |
| 2025-06-11 | 7.99 | 8.30 | 7.91 | 8.10 | 8.10 | qfq | 90,757,463 | 731,395,806 | 0.75% |
| 2025-06-10 | 7.71 | 8.29 | 7.53 | 8.04 | 8.04 | qfq | 100,752,400 | 795,936,531 | 4.69% |
| 2025-06-09 | 7.57 | 7.69 | 7.53 | 7.68 | 7.68 | qfq | 27,667,100 | 211,053,627 | 1.45% |
| 2025-06-06 | 7.57 | 7.58 | 7.48 | 7.57 | 7.57 | qfq | 16,835,972 | 126,839,219 | 0.26% |
| 2025-06-05 | 7.58 | 7.65 | 7.51 | 7.55 | 7.55 | qfq | 19,185,910 | 144,998,989 | -0.79% |
| 2025-06-04 | 7.48 | 7.62 | 7.44 | 7.61 | 7.61 | qfq | 28,760,886 | 217,638,384 | 1.74% |
| 2025-06-03 | 7.37 | 7.49 | 7.36 | 7.48 | 7.48 | qfq | 19,621,687 | 145,798,265 | 1.08% |
| 2025-05-30 | 7.46 | 7.50 | 7.39 | 7.40 | 7.40 | qfq | 15,361,500 | 114,307,511 | -1.07% |
| 2025-05-29 | 7.43 | 7.49 | 7.37 | 7.48 | 7.48 | qfq | 16,133,599 | 120,262,077 | 1.36% |
| 2025-05-28 | 7.47 | 7.47 | 7.37 | 7.38 | 7.38 | qfq | 12,739,700 | 94,298,553 | -1.07% |
| 2025-05-27 | 7.43 | 7.51 | 7.42 | 7.46 | 7.46 | qfq | 15,464,286 | 115,457,016 | 0.27% |
| 2025-05-26 | 7.35 | 7.44 | 7.33 | 7.44 | 7.44 | qfq | 13,483,000 | 99,417,098 | 1.22% |
| 2025-05-23 | 7.40 | 7.47 | 7.33 | 7.35 | 7.35 | qfq | 20,001,500 | 148,195,348 | -0.94% |
| 2025-05-22 | 7.68 | 7.70 | 7.41 | 7.42 | 7.42 | qfq | 35,087,225 | 264,368,071 | -3.01% |
| 2025-05-21 | 7.76 | 7.76 | 7.63 | 7.65 | 7.65 | qfq | 25,201,800 | 193,461,076 | -1.67% |
| 2025-05-20 | 7.74 | 7.83 | 7.67 | 7.78 | 7.78 | qfq | 33,557,400 | 260,287,701 | 1.43% |
| 2025-05-19 | 7.65 | 7.76 | 7.60 | 7.67 | 7.67 | qfq | 24,044,213 | 184,800,612 | -0.52% |
| 2025-05-16 | 7.66 | 7.79 | 7.62 | 7.71 | 7.71 | qfq | 28,467,980 | 219,588,899 | 1.58% |
| 2025-05-15 | 7.75 | 7.83 | 7.59 | 7.59 | 7.59 | qfq | 33,211,525 | 255,445,533 | -2.44% |
| 2025-05-14 | 7.80 | 7.84 | 7.70 | 7.78 | 7.78 | qfq | 37,624,180 | 291,964,490 | -1.27% |
| 2025-05-13 | 7.76 | 7.93 | 7.69 | 7.88 | 7.88 | qfq | 57,324,790 | 448,232,258 | 2.47% |
| 2025-05-12 | 7.65 | 7.69 | 7.58 | 7.69 | 7.69 | qfq | 26,099,318 | 199,702,482 | 1.18% |
| 2025-05-09 | 7.80 | 7.81 | 7.58 | 7.60 | 7.60 | qfq | 40,041,328 | 305,728,745 | -2.44% |
| 2025-05-08 | 7.77 | 7.84 | 7.70 | 7.79 | 7.79 | qfq | 37,096,977 | 288,845,209 | -0.13% |
| 2025-05-07 | 7.88 | 8.04 | 7.72 | 7.80 | 7.80 | qfq | 58,338,355 | 458,208,246 | -0.38% |
| 2025-05-06 | 7.91 | 7.94 | 7.72 | 7.83 | 7.83 | qfq | 68,071,847 | 530,750,363 | -1.14% |
| 2025-04-30 | 8.09 | 8.20 | 7.83 | 7.92 | 7.92 | qfq | 88,403,603 | 705,353,296 | -4.35% |
| 2025-04-29 | 8.66 | 8.75 | 8.28 | 8.28 | 8.28 | qfq | 97,989,100 | 818,575,749 | -10.00% |
| 2025-04-28 | 9.53 | 9.85 | 9.03 | 9.20 | 9.20 | qfq | 164,665,587 | 1,544,552,717 | 2.79% |
| 2025-04-25 | 8.44 | 9.20 | 8.36 | 8.95 | 8.95 | qfq | 125,321,079 | 1,113,944,133 | 5.79% |
| 2025-04-24 | 8.51 | 8.83 | 8.38 | 8.46 | 8.46 | qfq | 61,776,920 | 528,773,902 | -0.59% |
| 2025-04-23 | 8.84 | 8.98 | 8.48 | 8.51 | 8.51 | qfq | 77,106,100 | 667,150,009 | -2.41% |
| 2025-04-22 | 8.76 | 9.28 | 8.38 | 8.72 | 8.72 | qfq | 106,112,677 | 926,336,876 | 1.99% |
| 2025-04-21 | 8.44 | 8.62 | 8.32 | 8.55 | 8.55 | qfq | 58,367,547 | 495,972,053 | 1.66% |
| 2025-04-18 | 8.88 | 8.89 | 8.30 | 8.41 | 8.41 | qfq | 75,541,900 | 642,053,349 | -3.67% |
| 2025-04-17 | 8.46 | 8.96 | 8.40 | 8.73 | 8.73 | qfq | 103,113,781 | 900,083,748 | 2.22% |
| 2025-04-16 | 8.51 | 8.68 | 8.39 | 8.54 | 8.54 | qfq | 65,223,092 | 555,813,974 | 0.47% |
| 2025-04-15 | 8.65 | 8.67 | 8.42 | 8.50 | 8.50 | qfq | 54,549,692 | 465,159,449 | -1.96% |
| 2025-04-14 | 8.40 | 8.82 | 8.40 | 8.67 | 8.67 | qfq | 93,742,955 | 811,175,186 | 3.58% |
| 2025-04-11 | 8.50 | 8.58 | 8.33 | 8.37 | 8.37 | qfq | 81,111,935 | 684,705,447 | -0.95% |
| 2025-04-10 | 8.09 | 8.70 | 8.09 | 8.45 | 8.45 | qfq | 134,295,792 | 1,131,906,805 | 3.94% |
| 2025-04-09 | 7.30 | 8.13 | 6.83 | 8.13 | 8.13 | qfq | 105,461,766 | 815,028,934 | 10.01% |
| 2025-04-08 | 7.29 | 7.46 | 7.18 | 7.39 | 7.39 | qfq | 49,084,900 | 359,676,086 | 1.65% |
| 2025-04-07 | 7.60 | 7.79 | 7.27 | 7.27 | 7.27 | qfq | 42,069,982 | 312,999,962 | -10.02% |
| 2025-04-03 | 7.94 | 8.28 | 7.90 | 8.08 | 8.08 | qfq | 40,087,138 | 325,118,419 | 1.00% |
| 2025-04-02 | 7.88 | 8.11 | 7.86 | 8.00 | 8.00 | qfq | 26,141,870 | 209,327,324 | 1.14% |
| 2025-04-01 | 7.85 | 7.97 | 7.78 | 7.91 | 7.91 | qfq | 28,564,300 | 225,831,087 | 1.15% |
| 2025-03-31 | 8.16 | 8.17 | 7.67 | 7.82 | 7.82 | qfq | 53,419,630 | 419,170,488 | -4.28% |
| 2025-03-28 | 8.28 | 8.42 | 8.17 | 8.17 | 8.17 | qfq | 29,244,090 | 241,970,021 | -2.16% |
| 2025-03-27 | 8.54 | 8.65 | 8.31 | 8.35 | 8.35 | qfq | 44,814,800 | 377,821,339 | -2.11% |
| 2025-03-26 | 8.35 | 8.64 | 8.27 | 8.53 | 8.53 | qfq | 56,559,626 | 480,727,540 | 1.79% |
| 2025-03-25 | 8.30 | 8.47 | 8.14 | 8.38 | 8.38 | qfq | 53,278,307 | 442,746,635 | 0.00% |
| 2025-03-24 | 8.58 | 8.79 | 8.23 | 8.38 | 8.38 | qfq | 87,750,700 | 751,907,966 | -0.48% |
| 2025-03-21 | 8.38 | 8.54 | 8.31 | 8.42 | 8.42 | qfq | 44,969,600 | 378,589,148 | 0.36% |
| 2025-03-20 | 8.52 | 8.65 | 8.38 | 8.39 | 8.39 | qfq | 43,227,849 | 368,464,763 | -0.71% |
| 2025-03-19 | 8.58 | 8.60 | 8.38 | 8.45 | 8.45 | qfq | 42,042,666 | 356,475,267 | -1.63% |
| 2025-03-18 | 8.66 | 8.72 | 8.50 | 8.59 | 8.59 | qfq | 43,546,830 | 373,711,657 | -0.35% |
| 2025-03-17 | 8.94 | 9.10 | 8.58 | 8.62 | 8.62 | qfq | 81,847,530 | 715,446,925 | -0.35% |
| 2025-03-14 | 8.24 | 8.80 | 8.20 | 8.65 | 8.65 | qfq | 98,770,802 | 844,782,197 | 6.00% |
| 2025-03-13 | 8.14 | 8.35 | 8.05 | 8.16 | 8.16 | qfq | 49,522,582 | 404,553,237 | -0.24% |
| 2025-03-12 | 8.05 | 8.57 | 8.05 | 8.18 | 8.18 | qfq | 76,458,645 | 633,052,722 | 1.74% |
| 2025-03-11 | 7.84 | 8.05 | 7.82 | 8.04 | 8.04 | qfq | 41,322,694 | 328,852,596 | 1.52% |
| 2025-03-10 | 7.90 | 8.02 | 7.83 | 7.92 | 7.92 | qfq | 33,499,595 | 265,388,871 | -0.25% |
| 2025-03-07 | 7.56 | 8.11 | 7.56 | 7.94 | 7.94 | qfq | 69,908,649 | 551,738,175 | 4.61% |
| 2025-03-06 | 7.53 | 7.63 | 7.47 | 7.59 | 7.59 | qfq | 23,877,649 | 180,464,375 | 1.34% |
| 2025-03-05 | 7.63 | 7.67 | 7.43 | 7.49 | 7.49 | qfq | 25,766,019 | 193,074,145 | -2.09% |
| 2025-03-04 | 7.58 | 7.77 | 7.53 | 7.65 | 7.65 | qfq | 31,059,689 | 237,129,141 | -0.26% |
| 2025-03-03 | 7.81 | 8.05 | 7.55 | 7.67 | 7.67 | qfq | 48,035,396 | 376,199,318 | -1.41% |
| 2025-02-28 | 7.72 | 7.92 | 7.71 | 7.78 | 7.78 | qfq | 43,335,702 | 338,706,578 | 0.13% |
| 2025-02-27 | 7.67 | 7.85 | 7.61 | 7.77 | 7.77 | qfq | 35,236,106 | 272,968,363 | 1.17% |
| 2025-02-26 | 7.75 | 7.82 | 7.61 | 7.68 | 7.68 | qfq | 24,260,187 | 186,571,060 | -0.39% |
| 2025-02-25 | 7.71 | 7.93 | 7.62 | 7.71 | 7.71 | qfq | 26,607,062 | 206,551,762 | -0.90% |
| 2025-02-24 | 7.77 | 7.94 | 7.69 | 7.78 | 7.78 | qfq | 30,799,100 | 239,799,011 | -0.51% |
| 2025-02-21 | 7.46 | 7.93 | 7.44 | 7.82 | 7.82 | qfq | 53,833,866 | 414,935,228 | 5.25% |
| 2025-02-20 | 7.33 | 7.47 | 7.28 | 7.43 | 7.43 | qfq | 20,045,876 | 147,926,580 | 1.36% |
| 2025-02-19 | 7.30 | 7.37 | 7.24 | 7.33 | 7.33 | qfq | 20,819,344 | 151,760,096 | 0.00% |
| 2025-02-18 | 7.71 | 7.71 | 7.32 | 7.33 | 7.33 | qfq | 29,657,600 | 221,789,335 | -4.81% |
| 2025-02-17 | 7.61 | 7.79 | 7.58 | 7.70 | 7.70 | qfq | 29,458,299 | 226,824,577 | 1.05% |
| 2025-02-14 | 7.64 | 7.72 | 7.48 | 7.62 | 7.62 | qfq | 30,128,992 | 229,624,193 | -0.26% |
| 2025-02-13 | 7.51 | 7.70 | 7.43 | 7.64 | 7.64 | qfq | 41,289,592 | 313,352,736 | 1.73% |
| 2025-02-12 | 7.32 | 7.55 | 7.31 | 7.51 | 7.51 | qfq | 38,154,283 | 283,976,796 | 2.88% |
| 2025-02-11 | 7.37 | 7.44 | 7.23 | 7.30 | 7.30 | qfq | 19,490,534 | 142,211,400 | -0.95% |
| 2025-02-10 | 7.29 | 7.44 | 7.28 | 7.37 | 7.37 | qfq | 27,413,942 | 201,909,025 | 1.38% |
| 2025-02-07 | 7.26 | 7.42 | 7.20 | 7.27 | 7.27 | qfq | 31,713,929 | 231,575,732 | -0.55% |
| 2025-02-06 | 7.23 | 7.31 | 7.13 | 7.31 | 7.31 | qfq | 24,508,400 | 176,940,943 | 1.53% |
| 2025-02-05 | 7.42 | 7.45 | 7.16 | 7.20 | 7.20 | qfq | 28,623,773 | 207,321,742 | -2.31% |
| 2025-01-27 | 7.55 | 7.61 | 7.36 | 7.37 | 7.37 | qfq | 29,247,792 | 218,782,376 | -2.64% |
| 2025-01-24 | 7.58 | 7.67 | 7.48 | 7.57 | 7.57 | qfq | 29,301,792 | 221,254,375 | -0.53% |
| 2025-01-23 | 7.60 | 7.76 | 7.53 | 7.61 | 7.61 | qfq | 40,354,400 | 307,793,161 | 0.40% |
| 2025-01-22 | 7.78 | 7.79 | 7.48 | 7.58 | 7.58 | qfq | 37,003,090 | 280,771,941 | -1.94% |
| 2025-01-21 | 7.72 | 7.94 | 7.65 | 7.73 | 7.73 | qfq | 71,446,280 | 555,390,046 | -0.39% |
| 2025-01-20 | 7.43 | 8.09 | 7.41 | 7.76 | 7.76 | qfq | 104,146,687 | 825,394,508 | 5.58% |
| 2025-01-17 | 7.41 | 7.72 | 7.20 | 7.35 | 7.35 | qfq | 37,805,410 | 281,314,807 | 2.80% |
| 2025-01-16 | 6.99 | 7.30 | 6.99 | 7.15 | 7.15 | qfq | 28,389,410 | 203,743,638 | 2.44% |
| 2025-01-15 | 6.91 | 7.08 | 6.90 | 6.98 | 6.98 | qfq | 21,293,800 | 148,973,770 | 0.87% |
| 2025-01-14 | 6.85 | 6.93 | 6.73 | 6.92 | 6.92 | qfq | 23,780,461 | 162,798,293 | 4.69% |
| 2025-01-13 | 6.52 | 6.64 | 6.41 | 6.61 | 6.61 | qfq | 13,769,650 | 90,257,019 | 0.46% |
| 2025-01-10 | 6.91 | 6.94 | 6.57 | 6.58 | 6.58 | qfq | 19,746,496 | 132,957,231 | -4.78% |
| 2025-01-09 | 6.82 | 7.05 | 6.82 | 6.91 | 6.91 | qfq | 19,718,300 | 137,069,300 | 0.58% |
| 2025-01-08 | 6.89 | 6.91 | 6.66 | 6.87 | 6.87 | qfq | 21,870,400 | 148,804,450 | -0.58% |
| 2025-01-07 | 6.87 | 6.94 | 6.79 | 6.91 | 6.91 | qfq | 18,265,601 | 125,240,830 | 1.32% |
| 2025-01-06 | 6.92 | 6.99 | 6.75 | 6.82 | 6.82 | qfq | 22,126,544 | 151,632,940 | -2.29% |
| 2025-01-03 | 7.44 | 7.45 | 6.96 | 6.98 | 6.98 | qfq | 32,517,356 | 233,118,805 | -5.16% |
| 2025-01-02 | 7.40 | 7.71 | 7.28 | 7.36 | 7.36 | qfq | 30,012,429 | 225,692,979 | -0.41% |
| 2024-12-31 | 7.62 | 7.75 | 7.39 | 7.39 | 7.39 | qfq | 22,758,600 | 171,988,908 | -3.27% |
| 2024-12-30 | 7.73 | 7.77 | 7.58 | 7.64 | 7.64 | qfq | 19,817,800 | 151,643,793 | -1.93% |
| 2024-12-27 | 7.72 | 7.96 | 7.72 | 7.79 | 7.79 | qfq | 35,177,700 | 276,343,629 | 0.39% |
| 2024-12-26 | 7.37 | 7.88 | 7.37 | 7.76 | 7.76 | qfq | 40,733,377 | 312,976,796 | 5.15% |
| 2024-12-25 | 7.49 | 7.50 | 7.26 | 7.38 | 7.38 | qfq | 15,680,916 | 115,309,577 | -1.60% |
| 2024-12-24 | 7.48 | 7.55 | 7.34 | 7.50 | 7.50 | qfq | 17,715,900 | 131,858,682 | 0.40% |
| 2024-12-23 | 7.80 | 7.81 | 7.45 | 7.47 | 7.47 | qfq | 28,170,400 | 213,909,598 | -4.11% |
| 2024-12-20 | 7.80 | 7.98 | 7.75 | 7.79 | 7.79 | qfq | 22,728,278 | 178,773,285 | -0.89% |
| 2024-12-19 | 7.69 | 7.94 | 7.55 | 7.86 | 7.86 | qfq | 30,562,779 | 236,890,304 | 1.42% |
| 2024-12-18 | 7.80 | 7.92 | 7.69 | 7.75 | 7.75 | qfq | 28,558,400 | 222,736,878 | -1.40% |
| 2024-12-17 | 7.99 | 8.15 | 7.66 | 7.86 | 7.86 | qfq | 52,559,075 | 414,378,729 | -2.24% |
| 2024-12-16 | 8.10 | 8.22 | 7.95 | 8.04 | 8.04 | qfq | 51,709,712 | 418,211,150 | -0.25% |
| 2024-12-13 | 7.96 | 8.27 | 7.95 | 8.06 | 8.06 | qfq | 63,936,536 | 516,428,934 | 0.00% |
| 2024-12-12 | 7.87 | 8.08 | 7.82 | 8.06 | 8.06 | qfq | 46,498,721 | 371,251,463 | 2.41% |
| 2024-12-11 | 7.68 | 7.90 | 7.66 | 7.87 | 7.87 | qfq | 37,827,993 | 295,326,005 | 2.74% |
| 2024-12-10 | 7.70 | 7.94 | 7.62 | 7.66 | 7.66 | qfq | 50,626,882 | 392,841,618 | 2.13% |
| 2024-12-09 | 7.57 | 7.62 | 7.43 | 7.50 | 7.50 | qfq | 21,365,400 | 160,569,250 | -1.57% |
| 2024-12-06 | 7.55 | 7.70 | 7.47 | 7.62 | 7.62 | qfq | 25,062,389 | 190,008,101 | 1.06% |
| 2024-12-05 | 7.38 | 7.55 | 7.38 | 7.54 | 7.54 | qfq | 19,418,800 | 145,344,318 | 1.75% |
| 2024-12-04 | 7.53 | 7.63 | 7.34 | 7.41 | 7.41 | qfq | 24,681,600 | 184,663,232 | -2.50% |
| 2024-12-03 | 7.64 | 7.74 | 7.54 | 7.60 | 7.60 | qfq | 28,145,900 | 214,857,918 | -0.39% |
| 2024-12-02 | 7.46 | 7.67 | 7.41 | 7.63 | 7.63 | qfq | 31,040,785 | 235,806,048 | 2.28% |
| 2024-11-29 | 7.30 | 7.47 | 7.28 | 7.46 | 7.46 | qfq | 25,411,659 | 188,019,618 | 1.77% |
| 2024-11-28 | 7.40 | 7.52 | 7.32 | 7.33 | 7.33 | qfq | 25,518,700 | 189,468,427 | 0.27% |
| 2024-11-27 | 7.32 | 7.32 | 7.11 | 7.31 | 7.31 | qfq | 24,064,700 | 173,584,922 | -0.54% |
| 2024-11-26 | 7.27 | 7.52 | 7.25 | 7.35 | 7.35 | qfq | 30,463,232 | 225,564,730 | 0.55% |
| 2024-11-25 | 7.12 | 7.49 | 7.12 | 7.31 | 7.31 | qfq | 34,182,266 | 250,442,289 | 2.96% |
| 2024-11-22 | 7.30 | 7.57 | 7.09 | 7.10 | 7.10 | qfq | 34,175,200 | 251,131,863 | -3.40% |
| 2024-11-21 | 7.29 | 7.47 | 7.27 | 7.35 | 7.35 | qfq | 27,626,711 | 203,399,025 | 0.14% |
| 2024-11-20 | 7.18 | 7.44 | 7.12 | 7.34 | 7.34 | qfq | 32,987,492 | 239,949,230 | 2.09% |
| 2024-11-19 | 7.11 | 7.19 | 7.03 | 7.19 | 7.19 | qfq | 22,545,866 | 160,103,893 | 1.70% |
| 2024-11-18 | 7.26 | 7.32 | 7.02 | 7.07 | 7.07 | qfq | 28,100,652 | 200,277,728 | -2.35% |
| 2024-11-15 | 7.33 | 7.48 | 7.22 | 7.24 | 7.24 | qfq | 30,524,736 | 225,417,394 | -1.63% |
| 2024-11-14 | 7.59 | 7.61 | 7.34 | 7.36 | 7.36 | qfq | 40,287,815 | 301,625,236 | -3.79% |
| 2024-11-13 | 8.10 | 8.10 | 7.52 | 7.65 | 7.65 | qfq | 85,508,729 | 655,407,576 | -5.56% |
| 2024-11-12 | 7.90 | 8.28 | 7.88 | 8.10 | 8.10 | qfq | 69,742,644 | 567,715,631 | 2.66% |
| 2024-11-11 | 7.78 | 7.90 | 7.71 | 7.89 | 7.89 | qfq | 32,799,277 | 255,902,560 | -0.13% |
| 2024-11-08 | 8.06 | 8.13 | 7.76 | 7.90 | 7.90 | qfq | 54,873,733 | 431,665,935 | -1.25% |
| 2024-11-07 | 7.60 | 8.00 | 7.58 | 8.00 | 8.00 | qfq | 56,251,600 | 443,818,539 | 4.30% |
| 2024-11-06 | 7.70 | 7.75 | 7.56 | 7.67 | 7.67 | qfq | 40,750,289 | 312,246,793 | -0.26% |
| 2024-11-05 | 7.62 | 7.74 | 7.55 | 7.69 | 7.69 | qfq | 43,758,635 | 335,260,088 | 0.39% |
| 2024-11-04 | 7.80 | 7.81 | 7.51 | 7.66 | 7.66 | qfq | 68,754,905 | 526,420,665 | -2.92% |
| 2024-11-01 | 7.78 | 8.25 | 7.64 | 7.89 | 7.89 | qfq | 89,689,031 | 711,836,441 | 1.41% |
| 2024-10-31 | 7.87 | 7.89 | 7.55 | 7.78 | 7.78 | qfq | 41,036,339 | 316,912,941 | -0.64% |
| 2024-10-30 | 7.61 | 8.01 | 7.59 | 7.83 | 7.83 | qfq | 42,898,733 | 335,197,084 | 1.42% |
| 2024-10-29 | 7.85 | 7.95 | 7.67 | 7.72 | 7.72 | qfq | 37,678,833 | 293,815,389 | -1.40% |
| 2024-10-28 | 7.66 | 7.89 | 7.63 | 7.83 | 7.83 | qfq | 38,151,785 | 296,166,759 | 2.09% |
| 2024-10-25 | 7.78 | 7.80 | 7.59 | 7.67 | 7.67 | qfq | 40,832,822 | 312,724,705 | -0.78% |
| 2024-10-24 | 7.86 | 7.96 | 7.65 | 7.73 | 7.73 | qfq | 39,006,913 | 303,455,315 | -2.15% |
| 2024-10-23 | 8.11 | 8.19 | 7.79 | 7.90 | 7.90 | qfq | 50,017,199 | 397,945,839 | -2.59% |
| 2024-10-22 | 8.02 | 8.27 | 7.87 | 8.11 | 8.11 | qfq | 71,750,624 | 580,166,930 | 0.87% |
| 2024-10-21 | 7.50 | 8.37 | 7.47 | 8.04 | 8.04 | qfq | 107,996,802 | 864,448,259 | 4.42% |
| 2024-10-18 | 7.26 | 7.76 | 7.22 | 7.70 | 7.70 | qfq | 91,869,618 | 689,051,468 | 6.80% |
| 2024-10-17 | 6.92 | 7.46 | 6.91 | 7.21 | 7.21 | qfq | 69,389,932 | 499,702,472 | 3.59% |
| 2024-10-16 | 6.63 | 7.08 | 6.59 | 6.96 | 6.96 | qfq | 49,163,003 | 337,786,220 | 2.96% |
| 2024-10-15 | 6.97 | 7.05 | 6.76 | 6.76 | 6.76 | qfq | 66,803,880 | 462,109,313 | -0.15% |
| 2024-10-14 | 6.73 | 6.78 | 6.53 | 6.77 | 6.77 | qfq | 35,394,615 | 236,338,926 | 0.89% |
| 2024-10-11 | 6.93 | 6.96 | 6.65 | 6.71 | 6.71 | qfq | 32,546,889 | 221,413,040 | -4.14% |
| 2024-10-10 | 7.09 | 7.17 | 6.87 | 7.00 | 7.00 | qfq | 42,340,593 | 296,922,631 | 0.43% |
| 2024-10-09 | 7.33 | 7.35 | 6.96 | 6.97 | 6.97 | qfq | 61,209,595 | 438,961,896 | -8.05% |
| 2024-10-08 | 8.19 | 8.28 | 7.20 | 7.58 | 7.58 | qfq | 112,464,324 | 867,449,332 | 0.26% |
| 2024-09-30 | 7.18 | 7.56 | 7.07 | 7.56 | 7.56 | qfq | 81,413,209 | 599,667,796 | 10.04% |
| 2024-09-27 | 6.70 | 6.90 | 6.54 | 6.87 | 6.87 | qfq | 54,668,454 | 367,471,115 | 4.09% |
| 2024-09-26 | 6.33 | 6.60 | 6.32 | 6.60 | 6.60 | qfq | 32,021,625 | 206,821,498 | 4.60% |
| 2024-09-25 | 6.33 | 6.49 | 6.30 | 6.31 | 6.31 | qfq | 30,885,667 | 197,024,096 | 0.48% |
| 2024-09-24 | 6.10 | 6.28 | 6.09 | 6.28 | 6.28 | qfq | 18,657,023 | 115,703,971 | 3.46% |
| 2024-09-23 | 6.11 | 6.19 | 6.06 | 6.07 | 6.07 | qfq | 11,970,800 | 73,224,563 | -1.14% |
| 2024-09-20 | 6.18 | 6.20 | 6.12 | 6.14 | 6.14 | qfq | 10,129,335 | 62,379,094 | -0.65% |
| 2024-09-19 | 6.08 | 6.20 | 6.07 | 6.18 | 6.18 | qfq | 14,388,036 | 88,516,291 | 2.32% |
| 2024-09-18 | 5.98 | 6.07 | 5.86 | 6.04 | 6.04 | qfq | 14,640,639 | 87,553,305 | 1.00% |
| 2024-09-13 | 6.06 | 6.08 | 5.97 | 5.98 | 5.98 | qfq | 12,232,335 | 73,480,782 | -1.32% |
| 2024-09-12 | 6.12 | 6.18 | 6.05 | 6.06 | 6.06 | qfq | 10,392,400 | 63,438,611 | -0.82% |
| 2024-09-11 | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | qfq | 11,632,869 | 71,136,338 | -1.29% |
| 2024-09-10 | 6.35 | 6.35 | 6.06 | 6.19 | 6.19 | qfq | 22,417,900 | 138,192,796 | -2.52% |
| 2024-09-09 | 6.33 | 6.46 | 6.29 | 6.35 | 6.35 | qfq | 17,711,500 | 112,924,019 | -0.16% |
| 2024-09-06 | 6.41 | 6.49 | 6.34 | 6.36 | 6.36 | qfq | 14,223,332 | 91,106,609 | -0.63% |
| 2024-09-05 | 6.30 | 6.41 | 6.29 | 6.40 | 6.40 | qfq | 14,324,440 | 91,237,516 | 2.07% |
| 2024-09-04 | 6.32 | 6.39 | 6.25 | 6.27 | 6.27 | qfq | 12,596,090 | 79,503,719 | -1.42% |
| 2024-09-03 | 6.28 | 6.37 | 6.28 | 6.36 | 6.36 | qfq | 13,723,900 | 86,951,563 | 1.27% |
| 2024-09-02 | 6.39 | 6.45 | 6.26 | 6.28 | 6.28 | qfq | 21,297,699 | 135,688,706 | -1.10% |
| 2024-08-30 | 6.16 | 6.44 | 6.16 | 6.35 | 6.35 | qfq | 25,715,939 | 162,587,805 | 2.25% |
| 2024-08-29 | 6.02 | 6.28 | 5.98 | 6.21 | 6.21 | qfq | 22,243,347 | 136,990,443 | 2.14% |
| 2024-08-28 | 6.15 | 6.18 | 6.03 | 6.08 | 6.08 | qfq | 19,950,400 | 121,926,246 | 0.50% |
| 2024-08-27 | 6.04 | 6.10 | 6.02 | 6.05 | 6.05 | qfq | 9,302,100 | 56,341,058 | -0.82% |
| 2024-08-26 | 6.08 | 6.13 | 6.02 | 6.10 | 6.10 | qfq | 10,652,726 | 64,853,067 | -0.16% |
| 2024-08-23 | 6.03 | 6.13 | 5.98 | 6.11 | 6.11 | qfq | 10,646,426 | 64,479,175 | 1.50% |
| 2024-08-22 | 6.14 | 6.15 | 6.00 | 6.02 | 6.02 | qfq | 13,413,655 | 81,192,053 | -1.63% |
| 2024-08-21 | 6.15 | 6.20 | 6.08 | 6.12 | 6.12 | qfq | 9,236,000 | 56,740,742 | -0.16% |
| 2024-08-20 | 6.21 | 6.22 | 6.10 | 6.13 | 6.13 | qfq | 10,636,008 | 65,357,545 | -1.29% |
| 2024-08-19 | 6.12 | 6.26 | 6.11 | 6.21 | 6.21 | qfq | 12,030,498 | 74,662,089 | 0.65% |
| 2024-08-16 | 6.22 | 6.24 | 6.15 | 6.17 | 6.17 | qfq | 11,098,000 | 68,619,541 | -1.12% |
| 2024-08-15 | 6.16 | 6.29 | 6.08 | 6.24 | 6.24 | qfq | 18,923,600 | 117,351,333 | 0.97% |
| 2024-08-14 | 6.19 | 6.24 | 6.16 | 6.18 | 6.18 | qfq | 11,068,900 | 68,490,992 | -0.32% |
| 2024-08-13 | 6.25 | 6.30 | 6.12 | 6.20 | 6.20 | qfq | 14,411,800 | 89,071,881 | -0.80% |
| 2024-08-12 | 6.55 | 6.59 | 6.20 | 6.25 | 6.25 | qfq | 32,406,054 | 204,792,711 | -5.30% |
| 2024-08-09 | 6.74 | 6.79 | 6.56 | 6.60 | 6.60 | qfq | 24,684,500 | 164,491,820 | -2.08% |
| 2024-08-08 | 6.70 | 6.87 | 6.65 | 6.74 | 6.74 | qfq | 28,239,127 | 190,976,007 | -0.59% |
| 2024-08-07 | 6.78 | 6.86 | 6.69 | 6.78 | 6.78 | qfq | 33,931,159 | 229,263,790 | -2.16% |
| 2024-08-06 | 6.87 | 6.95 | 6.73 | 6.93 | 6.93 | qfq | 48,795,190 | 334,420,218 | 1.76% |
| 2024-08-05 | 7.00 | 7.33 | 6.79 | 6.81 | 6.81 | qfq | 81,238,716 | 571,898,450 | -1.02% |
| 2024-08-02 | 6.72 | 6.96 | 6.70 | 6.88 | 6.88 | qfq | 36,392,600 | 250,430,895 | 1.33% |
| 2024-08-01 | 6.73 | 6.90 | 6.65 | 6.79 | 6.79 | qfq | 39,724,553 | 268,529,039 | -0.73% |
| 2024-07-31 | 6.51 | 6.95 | 6.51 | 6.84 | 6.84 | qfq | 49,795,658 | 338,459,974 | 6.05% |
| 2024-07-30 | 6.42 | 6.49 | 6.35 | 6.45 | 6.45 | qfq | 20,415,021 | 131,011,693 | 0.16% |
| 2024-07-29 | 6.60 | 6.60 | 6.31 | 6.44 | 6.44 | qfq | 29,364,748 | 188,497,290 | -2.57% |
| 2024-07-26 | 6.55 | 6.71 | 6.53 | 6.61 | 6.61 | qfq | 19,535,500 | 128,924,771 | 0.61% |
| 2024-07-25 | 6.52 | 6.75 | 6.43 | 6.57 | 6.57 | qfq | 26,114,169 | 172,628,314 | 0.61% |
| 2024-07-24 | 6.69 | 6.92 | 6.48 | 6.53 | 6.53 | qfq | 34,720,369 | 230,984,219 | -3.40% |
| 2024-07-23 | 6.86 | 6.93 | 6.70 | 6.76 | 6.76 | qfq | 31,314,142 | 213,606,440 | -1.60% |
| 2024-07-22 | 6.95 | 6.99 | 6.76 | 6.87 | 6.87 | qfq | 34,945,701 | 240,254,795 | -1.43% |
| 2024-07-19 | 7.05 | 7.15 | 6.90 | 6.97 | 6.97 | qfq | 49,388,100 | 345,115,030 | -2.92% |
| 2024-07-18 | 6.60 | 7.20 | 6.55 | 7.18 | 7.18 | qfq | 66,619,765 | 460,511,158 | 4.82% |
| 2024-07-17 | 6.91 | 7.14 | 6.83 | 6.85 | 6.85 | qfq | 52,142,638 | 362,461,732 | -0.87% |
| 2024-07-16 | 6.85 | 7.03 | 6.68 | 6.91 | 6.91 | qfq | 57,533,205 | 393,812,671 | 0.14% |
| 2024-07-15 | 6.88 | 6.97 | 6.78 | 6.90 | 6.90 | qfq | 47,926,938 | 328,939,178 | -0.29% |
| 2024-07-12 | 6.70 | 7.18 | 6.65 | 6.92 | 6.92 | qfq | 94,029,050 | 652,250,180 | 4.85% |
| 2024-07-11 | 6.36 | 6.78 | 6.17 | 6.60 | 6.60 | qfq | 74,073,036 | 487,499,001 | 7.14% |
| 2024-07-10 | 6.10 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 18,108,362 | 111,520,253 | -0.32% |
| 2024-07-09 | 5.98 | 6.20 | 5.97 | 6.18 | 6.18 | qfq | 19,123,322 | 117,170,330 | 2.66% |
| 2024-07-08 | 6.04 | 6.24 | 6.02 | 6.02 | 6.02 | qfq | 18,401,814 | 112,661,076 | -0.50% |
| 2024-07-05 | 5.82 | 6.06 | 5.77 | 6.05 | 6.05 | qfq | 16,002,176 | 95,857,252 | 3.07% |
| 2024-07-04 | 6.03 | 6.04 | 5.85 | 5.87 | 5.87 | qfq | 16,275,042 | 96,507,822 | -3.77% |
| 2024-07-03 | 5.83 | 6.18 | 5.82 | 6.10 | 6.10 | qfq | 26,835,030 | 161,953,262 | 4.63% |
| 2024-07-02 | 5.83 | 5.90 | 5.80 | 5.83 | 5.83 | qfq | 9,109,000 | 53,185,111 | 0.00% |
| 2024-07-01 | 5.72 | 5.85 | 5.72 | 5.83 | 5.83 | qfq | 8,521,112 | 49,487,018 | 1.57% |
| 2024-06-28 | 5.70 | 5.80 | 5.69 | 5.74 | 5.74 | qfq | 9,708,700 | 55,901,162 | 0.00% |
| 2024-06-27 | 5.80 | 5.85 | 5.72 | 5.74 | 5.74 | qfq | 9,997,300 | 57,752,763 | -1.54% |
| 2024-06-26 | 5.79 | 5.84 | 5.69 | 5.83 | 5.83 | qfq | 9,834,412 | 56,669,249 | 0.87% |
| 2024-06-25 | 5.69 | 5.86 | 5.69 | 5.78 | 5.78 | qfq | 10,843,077 | 62,561,159 | 1.76% |
| 2024-06-24 | 5.91 | 5.94 | 5.68 | 5.68 | 5.68 | qfq | 11,387,354 | 65,788,020 | -4.86% |
| 2024-06-21 | 5.98 | 6.03 | 5.92 | 5.97 | 5.97 | qfq | 5,993,354 | 35,813,520 | 0.00% |
| 2024-06-20 | 6.09 | 6.13 | 5.93 | 5.97 | 5.97 | qfq | 10,801,269 | 65,018,159 | -2.61% |
| 2024-06-19 | 6.24 | 6.24 | 6.13 | 6.13 | 6.13 | qfq | 8,168,300 | 50,383,864 | -1.76% |
| 2024-06-18 | 6.24 | 6.27 | 6.18 | 6.24 | 6.24 | qfq | 9,387,300 | 58,505,551 | 0.32% |
| 2024-06-17 | 6.14 | 6.25 | 6.08 | 6.22 | 6.22 | qfq | 11,702,967 | 72,130,583 | 1.30% |
| 2024-06-14 | 6.07 | 6.17 | 6.02 | 6.14 | 6.14 | qfq | 12,996,777 | 79,399,417 | 1.15% |
| 2024-06-13 | 6.13 | 6.15 | 6.02 | 6.07 | 6.07 | qfq | 11,844,754 | 71,842,225 | -1.14% |
| 2024-06-12 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | qfq | 9,447,800 | 57,917,400 | 0.16% |
| 2024-06-11 | 6.24 | 6.24 | 6.10 | 6.13 | 6.13 | qfq | 11,630,294 | 71,405,621 | -1.76% |
| 2024-06-07 | 6.17 | 6.27 | 6.16 | 6.24 | 6.24 | qfq | 8,389,428 | 52,126,230 | 1.63% |
| 2024-06-06 | 6.33 | 6.35 | 6.11 | 6.14 | 6.14 | qfq | 13,474,895 | 83,279,007 | -2.69% |
| 2024-06-05 | 6.27 | 6.39 | 6.25 | 6.31 | 6.31 | qfq | 8,657,500 | 54,793,643 | 0.00% |
| 2024-06-04 | 6.25 | 6.34 | 6.16 | 6.31 | 6.31 | qfq | 8,310,800 | 52,054,446 | 0.48% |
| 2024-06-03 | 6.44 | 6.44 | 6.23 | 6.28 | 6.28 | qfq | 12,330,754 | 78,033,831 | -2.48% |
| 2024-05-31 | 6.34 | 6.54 | 6.33 | 6.44 | 6.44 | qfq | 11,339,620 | 72,978,991 | 1.42% |
| 2024-05-30 | 6.39 | 6.41 | 6.33 | 6.35 | 6.35 | qfq | 10,096,100 | 64,222,717 | -1.24% |
| 2024-05-29 | 6.32 | 6.44 | 6.30 | 6.43 | 6.43 | qfq | 12,643,958 | 80,848,905 | 1.26% |
| 2024-05-28 | 6.40 | 6.48 | 6.34 | 6.35 | 6.35 | qfq | 9,473,291 | 60,554,216 | -1.40% |
| 2024-05-27 | 6.41 | 6.44 | 6.32 | 6.44 | 6.44 | qfq | 10,381,102 | 66,257,373 | 1.10% |
| 2024-05-24 | 6.45 | 6.52 | 6.37 | 6.37 | 6.37 | qfq | 14,149,162 | 90,895,610 | -1.85% |
| 2024-05-23 | 6.70 | 6.74 | 6.48 | 6.49 | 6.49 | qfq | 24,890,500 | 163,662,002 | -3.99% |
| 2024-05-22 | 6.75 | 6.88 | 6.63 | 6.76 | 6.76 | qfq | 26,097,280 | 175,437,556 | -0.44% |
| 2024-05-21 | 6.78 | 6.96 | 6.68 | 6.79 | 6.79 | qfq | 33,012,574 | 224,953,977 | -0.59% |
| 2024-05-20 | 7.08 | 7.19 | 6.79 | 6.83 | 6.83 | qfq | 57,564,288 | 398,127,168 | 2.09% |
| 2024-05-17 | 6.66 | 6.71 | 6.59 | 6.69 | 6.69 | qfq | 16,662,200 | 110,589,653 | 0.15% |
| 2024-05-16 | 6.45 | 6.78 | 6.42 | 6.68 | 6.68 | qfq | 36,974,538 | 246,276,334 | 3.57% |
| 2024-05-15 | 6.41 | 6.64 | 6.36 | 6.45 | 6.45 | qfq | 18,461,551 | 120,544,872 | 0.47% |
| 2024-05-14 | 6.38 | 6.45 | 6.34 | 6.42 | 6.42 | qfq | 11,796,879 | 75,564,705 | 0.78% |
| 2024-05-13 | 6.58 | 6.60 | 6.35 | 6.37 | 6.37 | qfq | 21,972,709 | 140,867,906 | -3.63% |
| 2024-05-10 | 6.55 | 6.76 | 6.54 | 6.61 | 6.61 | qfq | 22,103,621 | 147,059,040 | 1.07% |
| 2024-05-09 | 6.50 | 6.60 | 6.46 | 6.54 | 6.54 | qfq | 13,262,595 | 86,683,137 | 0.62% |
| 2024-05-08 | 6.71 | 6.72 | 6.45 | 6.50 | 6.50 | qfq | 21,253,662 | 139,237,473 | -3.27% |
| 2024-05-07 | 6.56 | 6.75 | 6.56 | 6.72 | 6.72 | qfq | 25,815,267 | 172,678,054 | 2.44% |
| 2024-05-06 | 6.68 | 6.72 | 6.50 | 6.56 | 6.56 | qfq | 24,541,758 | 161,229,483 | -1.50% |
| 2024-04-30 | 6.74 | 6.77 | 6.53 | 6.66 | 6.66 | qfq | 26,621,600 | 176,435,330 | 0.00% |
| 2024-04-29 | 6.43 | 6.66 | 6.36 | 6.66 | 6.66 | qfq | 23,765,413 | 155,708,392 | 3.26% |
| 2024-04-26 | 6.37 | 6.47 | 6.31 | 6.45 | 6.45 | qfq | 18,594,116 | 119,310,337 | 1.10% |
| 2024-04-25 | 6.44 | 6.54 | 6.30 | 6.38 | 6.38 | qfq | 18,066,058 | 115,673,178 | -1.69% |
| 2024-04-24 | 6.28 | 6.54 | 6.27 | 6.49 | 6.49 | qfq | 18,082,625 | 116,807,876 | 2.37% |
| 2024-04-23 | 6.27 | 6.43 | 6.21 | 6.34 | 6.34 | qfq | 17,601,879 | 112,012,341 | 0.16% |
| 2024-04-22 | 6.17 | 6.38 | 6.01 | 6.33 | 6.33 | qfq | 25,078,852 | 156,202,491 | 1.77% |
| 2024-04-19 | 6.35 | 6.39 | 6.16 | 6.22 | 6.22 | qfq | 23,761,158 | 148,075,185 | -3.27% |
| 2024-04-18 | 6.30 | 6.63 | 6.28 | 6.43 | 6.43 | qfq | 30,075,457 | 194,915,821 | 2.39% |
| 2024-04-17 | 6.05 | 6.40 | 6.05 | 6.28 | 6.28 | qfq | 28,329,575 | 178,121,479 | 3.46% |
| 2024-04-16 | 6.58 | 6.68 | 6.07 | 6.07 | 6.07 | qfq | 40,041,349 | 247,766,178 | -9.94% |
| 2024-04-15 | 7.08 | 7.09 | 6.54 | 6.74 | 6.74 | qfq | 42,363,408 | 288,125,027 | -6.39% |
| 2024-04-12 | 7.13 | 7.43 | 6.98 | 7.20 | 7.20 | qfq | 50,112,336 | 358,906,346 | 0.70% |
| 2024-04-11 | 6.80 | 7.15 | 6.73 | 7.15 | 7.15 | qfq | 39,267,778 | 275,021,913 | 3.77% |
| 2024-04-10 | 6.76 | 7.00 | 6.70 | 6.89 | 6.89 | qfq | 31,198,673 | 214,850,181 | 1.47% |
| 2024-04-09 | 6.51 | 6.89 | 6.51 | 6.79 | 6.79 | qfq | 25,523,792 | 172,336,670 | 3.35% |
| 2024-04-08 | 6.80 | 6.85 | 6.55 | 6.57 | 6.57 | qfq | 19,603,068 | 131,232,098 | -2.52% |
| 2024-04-03 | 6.78 | 6.79 | 6.66 | 6.74 | 6.74 | qfq | 15,282,221 | 102,775,623 | -1.32% |
| 2024-04-02 | 6.74 | 6.85 | 6.71 | 6.83 | 6.83 | qfq | 21,060,541 | 143,051,640 | 1.34% |
| 2024-04-01 | 6.71 | 6.79 | 6.62 | 6.74 | 6.74 | qfq | 16,395,520 | 109,818,102 | 0.45% |
| 2024-03-29 | 6.48 | 6.71 | 6.44 | 6.71 | 6.71 | qfq | 15,453,804 | 101,980,517 | 3.71% |
| 2024-03-28 | 6.28 | 6.54 | 6.28 | 6.47 | 6.47 | qfq | 16,087,443 | 103,729,692 | 3.03% |
| 2024-03-27 | 6.58 | 6.66 | 6.26 | 6.28 | 6.28 | qfq | 18,686,464 | 120,840,785 | -4.70% |
| 2024-03-26 | 6.72 | 6.76 | 6.48 | 6.59 | 6.59 | qfq | 16,675,393 | 110,130,010 | -1.93% |
| 2024-03-25 | 6.89 | 6.92 | 6.69 | 6.72 | 6.72 | qfq | 21,023,692 | 142,473,328 | -2.47% |
| 2024-03-22 | 6.96 | 7.05 | 6.86 | 6.89 | 6.89 | qfq | 16,884,955 | 117,225,966 | -1.57% |
| 2024-03-21 | 6.98 | 7.11 | 6.93 | 7.00 | 7.00 | qfq | 18,668,108 | 130,775,119 | 1.30% |
| 2024-03-20 | 6.81 | 6.96 | 6.80 | 6.91 | 6.91 | qfq | 14,893,791 | 102,618,844 | 1.47% |
| 2024-03-19 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | qfq | 12,783,871 | 87,162,282 | -0.73% |
| 2024-03-18 | 6.80 | 6.92 | 6.77 | 6.86 | 6.86 | qfq | 14,748,520 | 100,670,390 | 0.29% |
| 2024-03-15 | 6.80 | 6.98 | 6.73 | 6.84 | 6.84 | qfq | 18,544,814 | 126,829,162 | 0.15% |
| 2024-03-14 | 6.64 | 6.88 | 6.63 | 6.83 | 6.83 | qfq | 28,351,935 | 192,491,047 | 2.86% |
| 2024-03-13 | 6.58 | 6.70 | 6.54 | 6.64 | 6.64 | qfq | 16,460,157 | 108,866,119 | 0.30% |
| 2024-03-12 | 6.41 | 6.67 | 6.40 | 6.62 | 6.62 | qfq | 23,592,653 | 154,671,657 | 2.80% |
| 2024-03-11 | 6.35 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 12,683,666 | 81,244,289 | 0.31% |
| 2024-03-08 | 6.50 | 6.53 | 6.26 | 6.42 | 6.42 | qfq | 30,213,866 | 192,344,942 | -2.87% |
| 2024-03-07 | 6.40 | 6.88 | 6.37 | 6.61 | 6.61 | qfq | 32,585,840 | 214,977,413 | 3.28% |
| 2024-03-06 | 6.39 | 6.45 | 6.27 | 6.40 | 6.40 | qfq | 11,554,595 | 73,364,365 | 0.16% |
| 2024-03-05 | 6.42 | 6.56 | 6.34 | 6.39 | 6.39 | qfq | 14,430,882 | 92,678,574 | -1.08% |
| 2024-03-04 | 6.46 | 6.65 | 6.35 | 6.46 | 6.46 | qfq | 15,557,764 | 100,713,108 | 0.00% |
| 2024-03-01 | 6.22 | 6.46 | 6.16 | 6.46 | 6.46 | qfq | 20,305,653 | 128,347,505 | 4.03% |
| 2024-02-29 | 6.05 | 6.21 | 6.02 | 6.21 | 6.21 | qfq | 16,651,261 | 102,175,859 | 2.48% |
| 2024-02-28 | 6.40 | 6.49 | 6.05 | 6.06 | 6.06 | qfq | 23,231,822 | 146,713,334 | -5.16% |
| 2024-02-27 | 6.23 | 6.40 | 6.19 | 6.39 | 6.39 | qfq | 15,075,521 | 95,576,674 | 2.57% |
| 2024-02-26 | 6.29 | 6.34 | 6.17 | 6.23 | 6.23 | qfq | 14,356,004 | 89,714,732 | -1.11% |
| 2024-02-23 | 6.25 | 6.32 | 6.14 | 6.30 | 6.30 | qfq | 17,470,971 | 108,886,180 | 1.45% |
| 2024-02-22 | 6.10 | 6.28 | 6.05 | 6.21 | 6.21 | qfq | 14,907,874 | 92,435,704 | 1.31% |
| 2024-02-21 | 6.08 | 6.27 | 6.03 | 6.13 | 6.13 | qfq | 12,978,467 | 80,138,317 | 0.00% |
| 2024-02-20 | 6.05 | 6.19 | 5.98 | 6.13 | 6.13 | qfq | 12,283,548 | 74,811,808 | 0.33% |
| 2024-02-19 | 6.22 | 6.48 | 6.05 | 6.11 | 6.11 | qfq | 17,898,826 | 110,685,292 | 0.49% |
| 2024-02-08 | 5.58 | 6.11 | 5.57 | 6.08 | 6.08 | qfq | 21,959,928 | 128,560,762 | 9.35% |
| 2024-02-07 | 5.70 | 5.73 | 5.45 | 5.56 | 5.56 | qfq | 15,678,831 | 88,039,866 | 1.09% |
| 2024-02-06 | 5.04 | 5.65 | 4.90 | 5.50 | 5.50 | qfq | 17,287,221 | 91,060,479 | 3.77% |
| 2024-02-05 | 5.79 | 5.79 | 5.30 | 5.30 | 5.30 | qfq | 24,839,052 | 135,239,612 | -10.02% |
| 2024-02-02 | 5.88 | 6.26 | 5.57 | 5.89 | 5.89 | qfq | 22,383,820 | 132,230,412 | 0.34% |
| 2024-02-01 | 6.13 | 6.14 | 5.85 | 5.87 | 5.87 | qfq | 17,577,532 | 104,634,290 | -4.24% |
| 2024-01-31 | 6.56 | 6.58 | 6.09 | 6.13 | 6.13 | qfq | 19,482,448 | 123,004,771 | -6.84% |
| 2024-01-30 | 6.82 | 6.90 | 6.57 | 6.58 | 6.58 | qfq | 15,088,755 | 101,408,758 | -4.36% |
| 2024-01-29 | 7.14 | 7.18 | 6.86 | 6.88 | 6.88 | qfq | 13,036,237 | 91,340,037 | -3.10% |
| 2024-01-26 | 7.16 | 7.28 | 7.02 | 7.10 | 7.10 | qfq | 17,507,583 | 125,248,115 | -2.34% |
| 2024-01-25 | 6.76 | 7.33 | 6.66 | 7.27 | 7.27 | qfq | 25,187,656 | 176,697,907 | 7.54% |
| 2024-01-24 | 6.62 | 6.79 | 6.50 | 6.76 | 6.76 | qfq | 12,001,699 | 79,874,456 | 3.21% |
| 2024-01-23 | 6.67 | 6.68 | 6.37 | 6.55 | 6.55 | qfq | 14,287,557 | 92,867,103 | -1.80% |
| 2024-01-22 | 7.12 | 7.17 | 6.52 | 6.67 | 6.67 | qfq | 18,310,600 | 125,587,337 | -7.62% |
| 2024-01-19 | 6.96 | 7.32 | 6.89 | 7.22 | 7.22 | qfq | 21,439,106 | 153,501,935 | 3.44% |
| 2024-01-18 | 7.10 | 7.10 | 6.74 | 6.98 | 6.98 | qfq | 20,549,090 | 141,065,404 | -1.97% |
| 2024-01-17 | 7.43 | 7.43 | 7.09 | 7.12 | 7.12 | qfq | 16,942,336 | 122,679,115 | -4.56% |
| 2024-01-16 | 7.30 | 7.48 | 7.26 | 7.46 | 7.46 | qfq | 25,646,401 | 189,645,882 | 2.19% |
| 2024-01-15 | 7.08 | 7.38 | 7.04 | 7.30 | 7.30 | qfq | 20,274,205 | 147,530,118 | 3.11% |
| 2024-01-12 | 7.16 | 7.18 | 7.05 | 7.08 | 7.08 | qfq | 10,056,143 | 71,297,905 | -1.26% |
| 2024-01-11 | 7.15 | 7.33 | 7.14 | 7.17 | 7.17 | qfq | 13,329,188 | 95,955,438 | -0.28% |
| 2024-01-10 | 7.39 | 7.39 | 7.16 | 7.19 | 7.19 | qfq | 15,923,987 | 115,021,291 | -2.84% |
| 2024-01-09 | 7.15 | 7.55 | 7.15 | 7.40 | 7.40 | qfq | 24,019,915 | 178,149,126 | 2.35% |
| 2024-01-08 | 7.31 | 7.47 | 7.23 | 7.23 | 7.23 | qfq | 15,019,476 | 110,313,814 | -1.09% |
| 2024-01-05 | 7.42 | 7.53 | 7.30 | 7.31 | 7.31 | qfq | 14,948,477 | 110,571,409 | -1.88% |
| 2024-01-04 | 7.38 | 7.50 | 7.30 | 7.45 | 7.45 | qfq | 16,847,719 | 124,955,864 | 0.81% |
| 2024-01-03 | 7.36 | 7.50 | 7.30 | 7.39 | 7.39 | qfq | 20,437,759 | 150,936,140 | 0.00% |
| 2024-01-02 | 7.15 | 7.63 | 7.10 | 7.39 | 7.39 | qfq | 27,200,733 | 201,356,455 | 3.50% |
| 2023-12-29 | 7.10 | 7.20 | 7.09 | 7.14 | 7.14 | qfq | 8,354,432 | 59,581,733 | 0.14% |
| 2023-12-28 | 6.94 | 7.16 | 6.87 | 7.13 | 7.13 | qfq | 11,690,449 | 82,590,058 | 2.74% |
| 2023-12-27 | 6.81 | 6.95 | 6.80 | 6.94 | 6.94 | qfq | 7,654,969 | 52,633,088 | 1.61% |
| 2023-12-26 | 6.89 | 6.95 | 6.82 | 6.83 | 6.83 | qfq | 6,996,064 | 48,077,479 | -0.87% |
| 2023-12-25 | 6.96 | 7.00 | 6.83 | 6.89 | 6.89 | qfq | 9,569,085 | 66,020,229 | -1.57% |
| 2023-12-22 | 7.22 | 7.26 | 6.97 | 7.00 | 7.00 | qfq | 12,381,435 | 87,801,036 | -3.31% |
| 2023-12-21 | 7.08 | 7.24 | 7.03 | 7.24 | 7.24 | qfq | 8,731,697 | 62,651,569 | 1.54% |
| 2023-12-20 | 7.34 | 7.38 | 7.12 | 7.13 | 7.13 | qfq | 11,255,407 | 81,181,640 | -2.46% |
| 2023-12-19 | 7.19 | 7.42 | 7.19 | 7.31 | 7.31 | qfq | 16,097,371 | 117,949,338 | 1.67% |
| 2023-12-18 | 7.39 | 7.39 | 7.16 | 7.19 | 7.19 | qfq | 14,768,125 | 106,990,007 | -2.71% |
| 2023-12-15 | 7.45 | 7.48 | 7.35 | 7.39 | 7.39 | qfq | 11,416,609 | 84,651,512 | -0.54% |
| 2023-12-14 | 7.46 | 7.64 | 7.41 | 7.43 | 7.43 | qfq | 14,371,020 | 107,832,648 | -0.27% |
| 2023-12-13 | 7.58 | 7.68 | 7.40 | 7.45 | 7.45 | qfq | 18,021,005 | 135,996,793 | -2.49% |
| 2023-12-12 | 7.43 | 7.75 | 7.40 | 7.64 | 7.64 | qfq | 22,929,985 | 173,675,862 | 2.69% |
| 2023-12-11 | 7.45 | 7.57 | 7.32 | 7.44 | 7.44 | qfq | 20,194,922 | 149,754,869 | -1.46% |
| 2023-12-08 | 7.69 | 7.99 | 7.49 | 7.55 | 7.55 | qfq | 36,854,197 | 284,253,210 | -1.31% |
| 2023-12-07 | 7.40 | 7.70 | 7.36 | 7.65 | 7.65 | qfq | 26,879,814 | 203,860,137 | 2.41% |
| 2023-12-06 | 7.33 | 7.49 | 7.30 | 7.47 | 7.47 | qfq | 14,066,620 | 104,328,881 | 1.22% |
| 2023-12-05 | 7.35 | 7.51 | 7.33 | 7.38 | 7.38 | qfq | 17,164,087 | 127,420,073 | 0.00% |
| 2023-12-04 | 7.39 | 7.45 | 7.35 | 7.38 | 7.38 | qfq | 15,318,291 | 113,346,111 | -0.40% |
| 2023-12-01 | 7.45 | 7.53 | 7.39 | 7.41 | 7.41 | qfq | 15,190,990 | 113,073,775 | -0.40% |
| 2023-11-30 | 7.23 | 7.49 | 7.22 | 7.44 | 7.44 | qfq | 22,165,659 | 163,877,352 | 2.06% |
| 2023-11-29 | 7.36 | 7.40 | 7.25 | 7.29 | 7.29 | qfq | 13,467,082 | 98,441,948 | -1.35% |
| 2023-11-28 | 7.20 | 7.43 | 7.12 | 7.39 | 7.39 | qfq | 21,964,174 | 160,877,712 | 0.96% |
| 2023-11-27 | 7.57 | 7.77 | 7.30 | 7.32 | 7.32 | qfq | 34,941,953 | 262,265,556 | -1.08% |
| 2023-11-24 | 7.31 | 7.41 | 7.27 | 7.40 | 7.40 | qfq | 20,325,200 | 149,332,187 | 0.68% |
| 2023-11-23 | 7.15 | 7.43 | 7.07 | 7.35 | 7.35 | qfq | 29,597,386 | 215,432,738 | 2.37% |
| 2023-11-22 | 7.16 | 7.32 | 7.12 | 7.18 | 7.18 | qfq | 22,654,581 | 164,227,506 | 0.14% |
| 2023-11-21 | 7.15 | 7.27 | 7.13 | 7.17 | 7.17 | qfq | 19,535,502 | 140,665,805 | 0.70% |
| 2023-11-20 | 7.09 | 7.15 | 7.03 | 7.12 | 7.12 | qfq | 16,614,156 | 117,929,029 | 0.00% |
| 2023-11-17 | 7.13 | 7.23 | 7.08 | 7.12 | 7.12 | qfq | 30,973,912 | 220,951,415 | -2.47% |
| 2023-11-16 | 7.07 | 7.58 | 7.01 | 7.30 | 7.30 | qfq | 51,080,675 | 371,339,484 | 4.29% |
| 2023-11-15 | 7.07 | 7.07 | 6.96 | 7.00 | 7.00 | qfq | 11,780,380 | 82,504,066 | 0.57% |
| 2023-11-14 | 6.90 | 6.96 | 6.87 | 6.96 | 6.96 | qfq | 10,086,106 | 69,867,665 | 1.02% |
| 2023-11-13 | 6.81 | 6.91 | 6.77 | 6.89 | 6.89 | qfq | 11,777,925 | 80,984,739 | 1.17% |
| 2023-11-10 | 6.83 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 7,320,978 | 49,698,598 | 0.00% |
| 2023-11-09 | 6.87 | 6.96 | 6.78 | 6.81 | 6.81 | qfq | 9,095,571 | 62,273,683 | -1.02% |
| 2023-11-08 | 6.82 | 6.92 | 6.81 | 6.88 | 6.88 | qfq | 10,086,256 | 69,332,210 | 0.29% |
| 2023-11-07 | 6.88 | 6.89 | 6.73 | 6.86 | 6.86 | qfq | 12,196,385 | 82,993,566 | -0.44% |
| 2023-11-06 | 6.84 | 6.90 | 6.77 | 6.89 | 6.89 | qfq | 13,933,972 | 95,304,999 | 1.62% |
| 2023-11-03 | 6.72 | 6.82 | 6.72 | 6.78 | 6.78 | qfq | 10,229,705 | 69,436,601 | 0.59% |
| 2023-11-02 | 6.82 | 6.87 | 6.73 | 6.74 | 6.74 | qfq | 9,910,409 | 67,215,730 | -1.03% |
| 2023-11-01 | 6.91 | 6.95 | 6.79 | 6.81 | 6.81 | qfq | 12,494,494 | 85,669,881 | -1.16% |
| 2023-10-31 | 6.83 | 6.96 | 6.80 | 6.89 | 6.89 | qfq | 16,868,707 | 115,815,803 | 0.73% |
| 2023-10-30 | 6.77 | 6.85 | 6.72 | 6.84 | 6.84 | qfq | 14,605,278 | 99,178,661 | 1.03% |
| 2023-10-27 | 6.65 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 17,675,155 | 119,127,589 | 1.04% |
| 2023-10-26 | 6.77 | 6.85 | 6.65 | 6.70 | 6.70 | qfq | 32,942,555 | 221,458,336 | -3.18% |
| 2023-10-25 | 6.38 | 6.92 | 6.37 | 6.92 | 6.92 | qfq | 24,194,904 | 165,375,318 | 10.02% |
| 2023-10-24 | 6.21 | 6.36 | 6.21 | 6.29 | 6.29 | qfq | 11,520,459 | 72,533,257 | 1.29% |
| 2023-10-23 | 6.34 | 6.35 | 6.15 | 6.21 | 6.21 | qfq | 9,870,793 | 61,421,947 | -2.05% |
| 2023-10-20 | 6.37 | 6.44 | 6.31 | 6.34 | 6.34 | qfq | 9,868,054 | 62,797,346 | -1.09% |
| 2023-10-19 | 6.42 | 6.55 | 6.39 | 6.41 | 6.41 | qfq | 9,563,320 | 61,701,203 | -1.08% |
| 2023-10-18 | 6.69 | 6.69 | 6.45 | 6.48 | 6.48 | qfq | 12,145,940 | 79,200,744 | -3.14% |
| 2023-10-17 | 6.66 | 6.69 | 6.61 | 6.69 | 6.69 | qfq | 9,821,498 | 65,323,020 | 0.60% |
| 2023-10-16 | 6.78 | 6.78 | 6.60 | 6.65 | 6.65 | qfq | 14,227,190 | 94,909,725 | 0.61% |
| 2023-10-13 | 6.81 | 6.81 | 6.56 | 6.61 | 6.61 | qfq | 19,624,696 | 130,251,526 | -3.08% |
| 2023-10-12 | 6.81 | 6.85 | 6.78 | 6.82 | 6.82 | qfq | 9,475,758 | 64,495,659 | 0.44% |
| 2023-10-11 | 6.96 | 7.00 | 6.76 | 6.79 | 6.79 | qfq | 19,421,819 | 132,651,147 | -2.72% |
| 2023-10-10 | 7.07 | 7.17 | 6.95 | 6.98 | 6.98 | qfq | 15,705,526 | 110,422,458 | -0.85% |
| 2023-10-09 | 7.60 | 7.60 | 7.00 | 7.04 | 7.04 | qfq | 34,402,687 | 245,816,702 | -9.16% |
| 2023-09-28 | 7.69 | 7.77 | 7.68 | 7.75 | 7.75 | qfq | 11,149,896 | 86,247,402 | 1.04% |
| 2023-09-27 | 7.69 | 7.75 | 7.62 | 7.67 | 7.67 | qfq | 13,870,920 | 106,315,274 | -0.52% |
| 2023-09-26 | 7.77 | 7.83 | 7.70 | 7.71 | 7.71 | qfq | 10,459,401 | 81,170,682 | -1.03% |
| 2023-09-25 | 7.95 | 7.96 | 7.73 | 7.79 | 7.79 | qfq | 15,042,906 | 117,590,485 | -1.89% |
| 2023-09-22 | 7.83 | 7.95 | 7.81 | 7.94 | 7.94 | qfq | 16,152,372 | 127,569,150 | 1.53% |
| 2023-09-21 | 7.89 | 7.95 | 7.71 | 7.82 | 7.82 | qfq | 16,705,670 | 130,229,701 | -0.76% |
| 2023-09-20 | 8.36 | 8.39 | 7.88 | 7.88 | 7.88 | qfq | 39,436,359 | 317,657,275 | -5.97% |
| 2023-09-19 | 8.52 | 8.55 | 8.34 | 8.38 | 8.38 | qfq | 36,537,579 | 307,493,618 | -3.01% |
| 2023-09-18 | 8.23 | 8.65 | 8.22 | 8.64 | 8.64 | qfq | 59,880,819 | 505,492,312 | 5.62% |
| 2023-09-15 | 8.20 | 8.30 | 8.11 | 8.18 | 8.18 | qfq | 23,653,616 | 193,866,792 | 0.99% |
| 2023-09-14 | 8.30 | 8.36 | 8.04 | 8.10 | 8.10 | qfq | 22,541,868 | 184,116,486 | -0.37% |
| 2023-09-13 | 8.20 | 8.25 | 8.06 | 8.13 | 8.13 | qfq | 16,449,871 | 133,820,875 | -0.97% |
| 2023-09-12 | 8.36 | 8.39 | 8.19 | 8.21 | 8.21 | qfq | 23,396,343 | 193,359,052 | -1.91% |
| 2023-09-11 | 8.28 | 8.40 | 8.22 | 8.37 | 8.37 | qfq | 29,161,568 | 243,137,756 | 1.09% |
| 2023-09-08 | 8.18 | 8.33 | 8.06 | 8.28 | 8.28 | qfq | 21,643,382 | 177,505,374 | 0.36% |
| 2023-09-07 | 8.24 | 8.48 | 8.22 | 8.25 | 8.25 | qfq | 31,387,184 | 261,749,704 | -0.24% |
| 2023-09-06 | 8.16 | 8.29 | 8.12 | 8.27 | 8.27 | qfq | 15,646,821 | 128,621,414 | 0.49% |
| 2023-09-05 | 8.24 | 8.40 | 8.19 | 8.23 | 8.23 | qfq | 21,123,643 | 174,638,709 | -0.24% |
| 2023-09-04 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | qfq | 21,576,331 | 176,993,819 | 2.48% |
| 2023-09-01 | 7.92 | 8.10 | 7.92 | 8.05 | 8.05 | qfq | 16,126,748 | 129,611,156 | 1.64% |
| 2023-08-31 | 8.06 | 8.08 | 7.89 | 7.92 | 7.92 | qfq | 18,052,600 | 143,486,663 | -2.34% |
| 2023-08-30 | 8.08 | 8.21 | 8.03 | 8.11 | 8.11 | qfq | 22,864,864 | 185,514,545 | -1.10% |
| 2023-08-29 | 7.75 | 8.25 | 7.70 | 8.20 | 8.20 | qfq | 37,290,583 | 299,752,179 | 6.36% |
| 2023-08-28 | 8.23 | 8.23 | 7.68 | 7.71 | 7.71 | qfq | 26,622,925 | 211,439,940 | -1.66% |
| 2023-08-25 | 7.80 | 7.99 | 7.74 | 7.84 | 7.84 | qfq | 15,448,400 | 121,257,584 | -0.38% |
| 2023-08-24 | 7.75 | 7.98 | 7.75 | 7.87 | 7.87 | qfq | 15,222,500 | 119,753,619 | 1.42% |
| 2023-08-23 | 8.05 | 8.05 | 7.74 | 7.76 | 7.76 | qfq | 18,941,401 | 148,693,577 | -3.72% |
| 2023-08-22 | 8.10 | 8.15 | 7.84 | 8.06 | 8.06 | qfq | 19,975,453 | 159,338,937 | 0.12% |
| 2023-08-21 | 8.03 | 8.18 | 7.94 | 8.05 | 8.05 | qfq | 18,773,926 | 151,458,748 | 0.37% |
| 2023-08-18 | 8.22 | 8.33 | 8.02 | 8.02 | 8.02 | qfq | 21,682,295 | 176,011,998 | -2.67% |
| 2023-08-17 | 8.26 | 8.27 | 8.01 | 8.24 | 8.24 | qfq | 25,794,970 | 210,593,585 | -0.48% |
| 2023-08-16 | 8.48 | 8.52 | 8.26 | 8.28 | 8.28 | qfq | 31,477,768 | 262,416,693 | -2.01% |
| 2023-08-15 | 8.72 | 8.80 | 8.37 | 8.45 | 8.45 | qfq | 56,477,693 | 482,397,722 | -5.06% |
| 2023-08-14 | 8.63 | 9.33 | 8.57 | 8.90 | 8.90 | qfq | 81,847,623 | 739,031,003 | 1.25% |
| 2023-08-11 | 8.52 | 9.35 | 8.42 | 8.79 | 8.79 | qfq | 81,114,890 | 718,200,536 | 2.33% |
| 2023-08-10 | 8.22 | 8.75 | 8.21 | 8.59 | 8.59 | qfq | 68,473,253 | 583,314,160 | 4.12% |
| 2023-08-09 | 8.28 | 8.37 | 8.08 | 8.25 | 8.25 | qfq | 24,381,717 | 200,249,358 | -0.84% |
| 2023-08-08 | 8.22 | 8.37 | 8.14 | 8.32 | 8.32 | qfq | 27,522,921 | 227,970,877 | 1.96% |
| 2023-08-07 | 8.13 | 8.20 | 8.07 | 8.16 | 8.16 | qfq | 11,972,350 | 97,385,501 | 0.25% |
| 2023-08-04 | 8.30 | 8.34 | 8.11 | 8.14 | 8.14 | qfq | 16,213,519 | 132,711,075 | -0.61% |
| 2023-08-03 | 8.20 | 8.24 | 8.11 | 8.19 | 8.19 | qfq | 14,245,288 | 116,379,948 | -0.12% |
| 2023-08-02 | 8.33 | 8.37 | 8.17 | 8.20 | 8.20 | qfq | 18,636,698 | 153,778,566 | -1.56% |
| 2023-08-01 | 8.52 | 8.53 | 8.32 | 8.33 | 8.33 | qfq | 32,651,843 | 273,835,336 | -3.03% |
| 2023-07-31 | 8.45 | 8.62 | 8.38 | 8.59 | 8.59 | qfq | 51,710,932 | 439,666,065 | 1.42% |
| 2023-07-28 | 8.34 | 8.50 | 8.23 | 8.47 | 8.47 | qfq | 37,022,501 | 309,183,846 | 0.59% |
| 2023-07-27 | 8.00 | 8.78 | 7.90 | 8.42 | 8.42 | qfq | 57,623,258 | 484,192,863 | 4.73% |
| 2023-07-26 | 7.90 | 8.15 | 7.89 | 8.04 | 8.04 | qfq | 32,365,968 | 259,633,058 | 2.03% |
| 2023-07-25 | 7.77 | 7.90 | 7.75 | 7.88 | 7.88 | qfq | 19,835,480 | 155,379,536 | 2.60% |
| 2023-07-24 | 7.69 | 7.74 | 7.60 | 7.68 | 7.68 | qfq | 8,933,420 | 68,672,493 | 0.00% |
| 2023-07-21 | 7.55 | 7.74 | 7.48 | 7.68 | 7.68 | qfq | 13,868,982 | 106,145,068 | 1.45% |
| 2023-07-20 | 7.50 | 7.71 | 7.49 | 7.57 | 7.57 | qfq | 13,410,605 | 102,228,257 | 0.40% |
| 2023-07-19 | 7.50 | 7.62 | 7.44 | 7.54 | 7.54 | qfq | 8,660,394 | 65,083,496 | 0.53% |
| 2023-07-18 | 7.55 | 7.58 | 7.45 | 7.50 | 7.50 | qfq | 8,128,139 | 61,041,732 | -1.06% |