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
华西证券002926.SZ
最近收盘价8.442026-07-17
最近交易日2026-07-17
成交量（股）24,845,414
成交额（元）212,082,278
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | 2025-12-22 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-29 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | cash_dividend | 0.03 | — | — | — | 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 | 8.55 | 8.64 | 8.40 | 8.44 | 8.44 | qfq | 24,845,414 | 212,082,278 | -1.40% |
| 2026-07-16 | 8.52 | 8.60 | 8.46 | 8.56 | 8.56 | qfq | 20,343,900 | 173,775,210 | 0.35% |
| 2026-07-15 | 8.41 | 8.58 | 8.40 | 8.53 | 8.53 | qfq | 25,096,590 | 213,536,639 | 1.43% |
| 2026-07-14 | 8.26 | 8.43 | 8.22 | 8.41 | 8.41 | qfq | 15,578,600 | 130,142,869 | 1.45% |
| 2026-07-13 | 8.27 | 8.34 | 8.24 | 8.29 | 8.29 | qfq | 12,472,700 | 103,314,497 | 0.00% |
| 2026-07-10 | 8.37 | 8.37 | 8.24 | 8.29 | 8.29 | qfq | 13,589,100 | 112,525,395 | -1.19% |
| 2026-07-09 | 8.32 | 8.43 | 8.26 | 8.39 | 8.39 | qfq | 15,721,900 | 131,177,510 | 0.24% |
| 2026-07-08 | 8.34 | 8.44 | 8.30 | 8.37 | 8.37 | qfq | 11,926,533 | 99,599,079 | -0.12% |
| 2026-07-07 | 8.51 | 8.52 | 8.33 | 8.38 | 8.38 | qfq | 15,740,789 | 132,157,935 | -1.87% |
| 2026-07-06 | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | qfq | 21,432,603 | 181,351,790 | 1.91% |
| 2026-07-03 | 8.39 | 8.44 | 8.29 | 8.38 | 8.38 | qfq | 16,985,700 | 141,773,945 | 0.36% |
| 2026-07-02 | 8.48 | 8.63 | 8.30 | 8.35 | 8.35 | qfq | 24,585,300 | 206,326,848 | -1.76% |
| 2026-07-01 | 8.16 | 8.55 | 8.14 | 8.50 | 8.50 | qfq | 32,713,219 | 275,659,468 | 4.04% |
| 2026-06-30 | 8.16 | 8.28 | 8.11 | 8.17 | 8.17 | qfq | 18,541,331 | 151,270,138 | -0.73% |
| 2026-06-29 | 8.20 | 8.32 | 8.11 | 8.23 | 8.23 | qfq | 22,294,667 | 183,222,557 | 0.24% |
| 2026-06-26 | 8.47 | 8.56 | 8.21 | 8.21 | 8.21 | qfq | 26,500,106 | 221,300,289 | -3.64% |
| 2026-06-25 | 8.27 | 8.66 | 8.20 | 8.52 | 8.52 | qfq | 36,244,720 | 306,802,280 | 2.53% |
| 2026-06-24 | 8.40 | 8.59 | 8.25 | 8.31 | 8.31 | qfq | 26,576,900 | 222,476,476 | -1.54% |
| 2026-06-23 | 8.36 | 8.63 | 8.31 | 8.44 | 8.44 | qfq | 39,177,000 | 333,640,978 | 0.84% |
| 2026-06-22 | 7.93 | 8.38 | 7.88 | 8.37 | 8.37 | qfq | 31,851,781 | 260,340,543 | 5.28% |
| 2026-06-18 | 8.18 | 8.18 | 7.91 | 7.95 | 7.95 | qfq | 17,234,677 | 137,827,008 | -2.81% |
| 2026-06-17 | 8.24 | 8.33 | 8.15 | 8.18 | 8.18 | qfq | 16,954,563 | 139,568,032 | -0.73% |
| 2026-06-16 | 8.22 | 8.28 | 8.17 | 8.24 | 8.24 | qfq | 17,011,053 | 139,998,445 | -0.36% |
| 2026-06-15 | 8.09 | 8.47 | 8.08 | 8.27 | 8.27 | qfq | 29,265,663 | 242,463,526 | 2.35% |
| 2026-06-12 | 7.85 | 8.09 | 7.75 | 8.08 | 8.08 | qfq | 26,465,200 | 210,847,911 | 4.12% |
| 2026-06-11 | 7.88 | 7.94 | 7.68 | 7.76 | 7.76 | qfq | 15,150,400 | 117,788,061 | -1.52% |
| 2026-06-10 | 7.70 | 7.92 | 7.68 | 7.88 | 7.88 | qfq | 20,072,532 | 156,960,707 | 2.07% |
| 2026-06-09 | 7.68 | 7.75 | 7.62 | 7.72 | 7.72 | qfq | 9,000,432 | 69,227,285 | 0.65% |
| 2026-06-08 | 7.82 | 7.87 | 7.64 | 7.67 | 7.67 | qfq | 14,334,781 | 110,834,545 | -2.54% |
| 2026-06-05 | 7.98 | 8.03 | 7.86 | 7.87 | 7.87 | qfq | 13,517,212 | 107,438,787 | -1.01% |
| 2026-06-04 | 8.08 | 8.13 | 7.93 | 7.95 | 7.95 | qfq | 16,473,700 | 131,978,975 | -1.85% |
| 2026-06-03 | 8.11 | 8.18 | 8.08 | 8.10 | 8.10 | qfq | 13,094,800 | 106,440,868 | -0.61% |
| 2026-06-02 | 8.17 | 8.22 | 8.12 | 8.15 | 8.15 | qfq | 13,474,072 | 110,008,920 | -0.49% |
| 2026-06-01 | 8.08 | 8.23 | 8.00 | 8.19 | 8.19 | qfq | 17,743,767 | 144,407,937 | 1.24% |
| 2026-05-29 | 8.09 | 8.22 | 8.07 | 8.09 | 8.09 | qfq | 19,297,507 | 156,975,225 | 0.12% |
| 2026-05-28 | 8.25 | 8.25 | 8.02 | 8.08 | 8.08 | qfq | 21,767,440 | 176,479,962 | -2.06% |
| 2026-05-27 | 8.20 | 8.35 | 8.16 | 8.25 | 8.25 | qfq | 16,777,625 | 138,205,609 | 0.24% |
| 2026-05-26 | 8.15 | 8.30 | 8.14 | 8.23 | 8.23 | qfq | 14,700,480 | 120,885,267 | 0.49% |
| 2026-05-25 | 8.18 | 8.28 | 8.11 | 8.19 | 8.19 | qfq | 13,329,700 | 108,958,417 | 0.49% |
| 2026-05-22 | 8.31 | 8.34 | 8.15 | 8.15 | 8.15 | qfq | 20,429,000 | 167,456,282 | -1.57% |
| 2026-05-21 | 8.34 | 8.63 | 8.28 | 8.28 | 8.28 | qfq | 30,855,698 | 261,765,502 | -0.24% |
| 2026-05-20 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | qfq | 11,844,698 | 98,362,366 | -0.84% |
| 2026-05-19 | 8.35 | 8.41 | 8.28 | 8.37 | 8.37 | qfq | 12,907,922 | 107,733,167 | 0.48% |
| 2026-05-18 | 8.31 | 8.39 | 8.26 | 8.33 | 8.33 | qfq | 11,906,200 | 99,066,096 | -0.24% |
| 2026-05-15 | 8.58 | 8.60 | 8.30 | 8.35 | 8.35 | qfq | 21,370,677 | 180,288,133 | -2.68% |
| 2026-05-14 | 8.76 | 8.78 | 8.58 | 8.58 | 8.58 | qfq | 17,347,554 | 150,298,289 | -1.83% |
| 2026-05-13 | 8.79 | 8.82 | 8.67 | 8.74 | 8.74 | qfq | 18,028,762 | 157,278,222 | -0.68% |
| 2026-05-12 | 8.73 | 8.85 | 8.67 | 8.80 | 8.80 | qfq | 27,612,954 | 242,572,629 | 0.57% |
| 2026-05-11 | 8.66 | 8.79 | 8.60 | 8.75 | 8.75 | qfq | 23,653,900 | 205,859,090 | 0.69% |
| 2026-05-08 | 8.71 | 8.75 | 8.66 | 8.69 | 8.69 | qfq | 11,834,550 | 103,013,504 | -0.34% |
| 2026-05-07 | 8.80 | 8.83 | 8.60 | 8.72 | 8.72 | qfq | 21,728,700 | 189,092,312 | -0.57% |
| 2026-05-06 | 8.69 | 8.85 | 8.69 | 8.77 | 8.77 | qfq | 24,232,500 | 212,579,427 | 0.57% |
| 2026-04-30 | 8.71 | 8.84 | 8.68 | 8.72 | 8.72 | qfq | 20,723,400 | 181,163,001 | -0.11% |
| 2026-04-29 | 8.70 | 8.76 | 8.68 | 8.73 | 8.73 | qfq | 16,999,104 | 148,360,579 | 0.00% |
| 2026-04-28 | 8.67 | 8.82 | 8.66 | 8.73 | 8.73 | qfq | 22,862,119 | 200,012,824 | 0.69% |
| 2026-04-27 | 8.53 | 8.80 | 8.50 | 8.67 | 8.67 | qfq | 30,470,455 | 264,871,497 | 2.12% |
| 2026-04-24 | 8.48 | 8.54 | 8.42 | 8.49 | 8.49 | qfq | 17,523,800 | 148,710,863 | -0.70% |
| 2026-04-23 | 8.61 | 8.72 | 8.53 | 8.55 | 8.55 | qfq | 31,198,058 | 268,866,379 | 1.54% |
| 2026-04-22 | 8.52 | 8.56 | 8.39 | 8.42 | 8.42 | qfq | 24,509,663 | 208,042,657 | -1.52% |
| 2026-04-21 | 8.58 | 8.59 | 8.52 | 8.55 | 8.55 | qfq | 10,977,900 | 93,851,312 | -0.35% |
| 2026-04-20 | 8.61 | 8.69 | 8.58 | 8.58 | 8.58 | qfq | 10,944,903 | 94,254,437 | -0.23% |
| 2026-04-17 | 8.60 | 8.64 | 8.56 | 8.60 | 8.60 | qfq | 9,988,792 | 85,874,541 | -0.23% |
| 2026-04-16 | 8.63 | 8.66 | 8.58 | 8.62 | 8.62 | qfq | 13,589,917 | 117,167,009 | 0.00% |
| 2026-04-15 | 8.55 | 8.67 | 8.53 | 8.62 | 8.62 | qfq | 19,741,700 | 170,039,691 | 0.94% |
| 2026-04-14 | 8.55 | 8.58 | 8.45 | 8.54 | 8.54 | qfq | 11,288,597 | 96,139,729 | 0.23% |
| 2026-04-13 | 8.44 | 8.58 | 8.40 | 8.52 | 8.52 | qfq | 13,130,397 | 111,875,081 | 0.59% |
| 2026-04-10 | 8.41 | 8.66 | 8.38 | 8.47 | 8.47 | qfq | 25,951,310 | 221,693,101 | 1.68% |
| 2026-04-09 | 8.42 | 8.43 | 8.32 | 8.33 | 8.33 | qfq | 9,500,900 | 79,577,673 | -1.77% |
| 2026-04-08 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | qfq | 18,406,704 | 154,976,141 | 3.29% |
| 2026-04-07 | 8.20 | 8.25 | 8.18 | 8.21 | 8.21 | qfq | 6,680,800 | 54,848,994 | 0.24% |
| 2026-04-03 | 8.33 | 8.34 | 8.18 | 8.19 | 8.19 | qfq | 9,687,040 | 79,813,008 | -1.21% |
| 2026-04-02 | 8.37 | 8.37 | 8.25 | 8.29 | 8.29 | qfq | 8,902,638 | 73,953,934 | -1.07% |
| 2026-04-01 | 8.41 | 8.44 | 8.33 | 8.38 | 8.38 | qfq | 10,594,000 | 88,737,861 | 0.72% |
| 2026-03-31 | 8.29 | 8.41 | 8.29 | 8.32 | 8.32 | qfq | 10,417,366 | 87,042,707 | 0.24% |
| 2026-03-30 | 8.20 | 8.31 | 8.18 | 8.30 | 8.30 | qfq | 13,572,083 | 112,086,199 | 0.24% |
| 2026-03-27 | 8.20 | 8.31 | 8.18 | 8.28 | 8.28 | qfq | 9,722,799 | 80,346,791 | 0.49% |
| 2026-03-26 | 8.36 | 8.38 | 8.20 | 8.24 | 8.24 | qfq | 11,827,900 | 97,926,243 | -1.44% |
| 2026-03-25 | 8.29 | 8.41 | 8.27 | 8.36 | 8.36 | qfq | 12,054,310 | 100,660,942 | 0.84% |
| 2026-03-24 | 8.25 | 8.30 | 8.15 | 8.29 | 8.29 | qfq | 13,874,818 | 114,304,729 | 1.22% |
| 2026-03-23 | 8.50 | 8.50 | 8.12 | 8.19 | 8.19 | qfq | 26,055,085 | 215,904,554 | -4.32% |
| 2026-03-20 | 8.66 | 8.70 | 8.56 | 8.56 | 8.56 | qfq | 16,500,900 | 142,299,037 | -1.15% |
| 2026-03-19 | 8.70 | 8.72 | 8.61 | 8.66 | 8.66 | qfq | 15,577,000 | 134,976,968 | -0.80% |
| 2026-03-18 | 8.76 | 8.78 | 8.68 | 8.73 | 8.73 | qfq | 13,491,845 | 117,582,148 | -0.23% |
| 2026-03-17 | 8.76 | 8.90 | 8.74 | 8.75 | 8.75 | qfq | 22,476,569 | 198,475,948 | 0.11% |
| 2026-03-16 | 8.76 | 8.78 | 8.70 | 8.74 | 8.74 | qfq | 12,893,500 | 112,628,567 | -0.23% |
| 2026-03-13 | 8.78 | 8.85 | 8.73 | 8.76 | 8.76 | qfq | 15,627,769 | 137,381,504 | -0.34% |
| 2026-03-12 | 8.78 | 8.85 | 8.77 | 8.79 | 8.79 | qfq | 17,440,146 | 153,496,660 | 0.00% |
| 2026-03-11 | 8.84 | 8.84 | 8.75 | 8.79 | 8.79 | qfq | 15,785,774 | 138,908,122 | -0.34% |
| 2026-03-10 | 8.78 | 8.83 | 8.75 | 8.82 | 8.82 | qfq | 15,495,509 | 136,177,273 | 0.80% |
| 2026-03-09 | 8.73 | 8.76 | 8.69 | 8.75 | 8.75 | qfq | 16,713,208 | 145,801,192 | -0.57% |
| 2026-03-06 | 8.60 | 8.82 | 8.60 | 8.80 | 8.80 | qfq | 19,844,900 | 173,623,865 | 1.97% |
| 2026-03-05 | 8.78 | 8.79 | 8.63 | 8.63 | 8.63 | qfq | 17,106,227 | 148,761,267 | -0.69% |
| 2026-03-04 | 8.82 | 8.87 | 8.68 | 8.69 | 8.69 | qfq | 23,833,289 | 209,081,074 | -1.81% |
| 2026-03-03 | 8.92 | 9.04 | 8.83 | 8.85 | 8.85 | qfq | 33,772,297 | 301,930,093 | -0.45% |
| 2026-03-02 | 8.86 | 8.94 | 8.78 | 8.89 | 8.89 | qfq | 21,159,595 | 187,623,683 | -0.56% |
| 2026-02-27 | 8.89 | 8.96 | 8.87 | 8.94 | 8.94 | qfq | 11,429,166 | 101,900,513 | 0.56% |
| 2026-02-26 | 8.97 | 8.97 | 8.85 | 8.89 | 8.89 | qfq | 16,160,200 | 143,658,009 | -0.45% |
| 2026-02-25 | 8.85 | 9.00 | 8.82 | 8.93 | 8.93 | qfq | 19,847,826 | 177,588,628 | 1.13% |
| 2026-02-24 | 8.87 | 8.89 | 8.81 | 8.83 | 8.83 | qfq | 14,491,659 | 128,264,979 | 0.23% |
| 2026-02-13 | 8.95 | 8.99 | 8.81 | 8.81 | 8.81 | qfq | 20,819,163 | 185,115,224 | -1.56% |
| 2026-02-12 | 9.05 | 9.05 | 8.93 | 8.95 | 8.95 | qfq | 19,105,234 | 171,701,632 | -1.10% |
| 2026-02-11 | 9.07 | 9.08 | 9.03 | 9.05 | 9.05 | qfq | 12,180,601 | 110,330,099 | -0.11% |
| 2026-02-10 | 9.10 | 9.11 | 9.06 | 9.06 | 9.06 | qfq | 11,527,454 | 104,663,834 | -0.22% |
| 2026-02-09 | 9.06 | 9.11 | 9.03 | 9.08 | 9.08 | qfq | 13,314,010 | 120,749,717 | 0.78% |
| 2026-02-06 | 9.03 | 9.10 | 8.98 | 9.01 | 9.01 | qfq | 13,148,440 | 118,950,527 | -0.55% |
| 2026-02-05 | 9.01 | 9.11 | 8.97 | 9.06 | 9.06 | qfq | 18,366,732 | 166,138,753 | 0.11% |
| 2026-02-04 | 8.95 | 9.07 | 8.91 | 9.05 | 9.05 | qfq | 19,944,307 | 179,297,635 | 0.78% |
| 2026-02-03 | 9.09 | 9.10 | 8.92 | 8.98 | 8.98 | qfq | 25,836,730 | 232,039,471 | -0.33% |
| 2026-02-02 | 9.21 | 9.28 | 9.00 | 9.01 | 9.01 | qfq | 32,750,007 | 299,730,662 | -2.28% |
| 2026-01-30 | 9.38 | 9.43 | 9.16 | 9.22 | 9.22 | qfq | 26,390,023 | 244,540,738 | -1.50% |
| 2026-01-29 | 9.34 | 9.39 | 9.24 | 9.36 | 9.36 | qfq | 28,622,312 | 266,998,680 | 0.21% |
| 2026-01-28 | 9.26 | 9.40 | 9.26 | 9.34 | 9.34 | qfq | 31,663,110 | 295,342,191 | 0.97% |
| 2026-01-27 | 9.29 | 9.31 | 9.13 | 9.25 | 9.25 | qfq | 25,114,531 | 231,051,131 | -0.64% |
| 2026-01-26 | 9.28 | 9.38 | 9.25 | 9.31 | 9.31 | qfq | 25,594,553 | 238,251,283 | 0.32% |
| 2026-01-23 | 9.21 | 9.28 | 9.19 | 9.28 | 9.28 | qfq | 19,797,590 | 183,279,733 | 0.87% |
| 2026-01-22 | 9.19 | 9.23 | 9.17 | 9.20 | 9.20 | qfq | 16,542,077 | 152,170,217 | 0.11% |
| 2026-01-21 | 9.17 | 9.21 | 9.15 | 9.19 | 9.19 | qfq | 14,497,284 | 133,080,930 | 0.00% |
| 2026-01-20 | 9.16 | 9.21 | 9.14 | 9.19 | 9.19 | qfq | 16,944,600 | 155,477,856 | 0.33% |
| 2026-01-19 | 9.12 | 9.16 | 9.09 | 9.16 | 9.16 | qfq | 15,657,063 | 143,112,977 | 0.33% |
| 2026-01-16 | 9.18 | 9.25 | 9.09 | 9.13 | 9.13 | qfq | 22,913,210 | 209,547,326 | 0.00% |
| 2026-01-15 | 9.26 | 9.31 | 9.09 | 9.13 | 9.13 | qfq | 41,277,403 | 379,215,431 | -1.93% |
| 2026-01-14 | 9.45 | 9.62 | 9.28 | 9.31 | 9.31 | qfq | 53,183,000 | 503,389,377 | -1.48% |
| 2026-01-13 | 9.52 | 9.57 | 9.42 | 9.45 | 9.45 | qfq | 24,763,252 | 235,030,060 | -0.63% |
| 2026-01-12 | 9.36 | 9.52 | 9.34 | 9.51 | 9.51 | qfq | 29,284,124 | 276,495,412 | 1.60% |
| 2026-01-09 | 9.33 | 9.44 | 9.30 | 9.36 | 9.36 | qfq | 27,268,543 | 255,246,557 | 0.21% |
| 2026-01-08 | 9.42 | 9.45 | 9.31 | 9.34 | 9.34 | qfq | 28,771,865 | 268,870,399 | -1.37% |
| 2026-01-07 | 9.56 | 9.58 | 9.41 | 9.47 | 9.47 | qfq | 26,806,162 | 254,084,904 | -0.84% |
| 2026-01-06 | 9.28 | 9.57 | 9.27 | 9.55 | 9.55 | qfq | 45,146,915 | 428,285,611 | 2.58% |
| 2026-01-05 | 9.28 | 9.33 | 9.15 | 9.31 | 9.31 | qfq | 29,896,247 | 276,826,023 | 0.32% |
| 2025-12-31 | 9.34 | 9.38 | 9.28 | 9.28 | 9.28 | qfq | 14,296,344 | 133,200,396 | -0.43% |
| 2025-12-30 | 9.33 | 9.41 | 9.29 | 9.32 | 9.32 | qfq | 15,331,800 | 143,221,808 | -0.21% |
| 2025-12-29 | 9.45 | 9.48 | 9.31 | 9.34 | 9.34 | qfq | 19,836,928 | 185,909,408 | -1.27% |
| 2025-12-26 | 9.45 | 9.56 | 9.42 | 9.46 | 9.46 | qfq | 22,879,394 | 217,182,718 | 0.11% |
| 2025-12-25 | 9.36 | 9.48 | 9.34 | 9.45 | 9.45 | qfq | 14,978,301 | 141,474,195 | 0.85% |
| 2025-12-24 | 9.29 | 9.38 | 9.27 | 9.37 | 9.37 | qfq | 13,004,550 | 121,357,529 | 0.64% |
| 2025-12-23 | 9.39 | 9.41 | 9.28 | 9.31 | 9.31 | qfq | 16,231,833 | 151,574,559 | -0.85% |
| 2025-12-22 | 9.45 | 9.47 | 9.37 | 9.39 | 9.39 | qfq | 13,563,100 | 127,697,283 | -0.95% |
| 2025-12-19 | 9.38 | 9.49 | 9.36 | 9.48 | 9.44 | qfq | 12,070,420 | 114,082,541 | 1.07% |
| 2025-12-18 | 9.51 | 9.52 | 9.38 | 9.38 | 9.34 | qfq | 12,238,100 | 115,316,916 | -1.16% |
| 2025-12-17 | 9.37 | 9.56 | 9.29 | 9.49 | 9.45 | qfq | 17,452,421 | 164,530,250 | 1.17% |
| 2025-12-16 | 9.43 | 9.45 | 9.35 | 9.38 | 9.34 | qfq | 11,226,000 | 105,275,188 | -0.64% |
| 2025-12-15 | 9.40 | 9.53 | 9.36 | 9.44 | 9.40 | qfq | 10,219,700 | 96,647,389 | 0.11% |
| 2025-12-12 | 9.32 | 9.48 | 9.32 | 9.43 | 9.39 | qfq | 15,411,312 | 144,922,901 | 1.18% |
| 2025-12-11 | 9.53 | 9.54 | 9.32 | 9.32 | 9.28 | qfq | 16,185,400 | 152,202,301 | -2.20% |
| 2025-12-10 | 9.50 | 9.56 | 9.45 | 9.53 | 9.49 | qfq | 13,002,292 | 123,429,436 | 0.21% |
| 2025-12-09 | 9.61 | 9.65 | 9.51 | 9.51 | 9.47 | qfq | 14,626,025 | 139,874,394 | -1.45% |
| 2025-12-08 | 9.69 | 9.80 | 9.65 | 9.65 | 9.61 | qfq | 34,071,129 | 331,327,213 | 0.52% |
| 2025-12-05 | 9.45 | 9.65 | 9.41 | 9.60 | 9.56 | qfq | 21,087,582 | 201,534,185 | 1.59% |
| 2025-12-04 | 9.46 | 9.48 | 9.37 | 9.45 | 9.41 | qfq | 10,208,022 | 96,288,705 | -0.11% |
| 2025-12-03 | 9.56 | 9.57 | 9.44 | 9.46 | 9.42 | qfq | 10,650,800 | 101,062,233 | -0.73% |
| 2025-12-02 | 9.64 | 9.64 | 9.52 | 9.53 | 9.49 | qfq | 11,063,800 | 105,733,401 | -1.35% |
| 2025-12-01 | 9.61 | 9.69 | 9.61 | 9.66 | 9.62 | qfq | 14,443,889 | 139,278,440 | -0.10% |
| 2025-11-28 | 9.52 | 9.73 | 9.44 | 9.67 | 9.63 | qfq | 23,064,184 | 220,798,138 | 1.36% |
| 2025-11-27 | 9.54 | 9.58 | 9.51 | 9.54 | 9.50 | qfq | 13,643,680 | 130,198,116 | 0.00% |
| 2025-11-26 | 9.57 | 9.68 | 9.53 | 9.54 | 9.50 | qfq | 15,442,451 | 147,859,227 | -0.42% |
| 2025-11-25 | 9.60 | 9.65 | 9.57 | 9.58 | 9.54 | qfq | 15,899,475 | 152,635,507 | 0.10% |
| 2025-11-24 | 9.66 | 9.68 | 9.51 | 9.57 | 9.53 | qfq | 18,679,000 | 178,950,033 | -0.73% |
| 2025-11-21 | 9.89 | 9.95 | 9.60 | 9.64 | 9.60 | qfq | 40,555,200 | 394,645,807 | -3.89% |
| 2025-11-20 | 10.18 | 10.23 | 9.90 | 10.03 | 9.99 | qfq | 44,601,408 | 446,488,884 | 0.00% |
| 2025-11-19 | 9.93 | 10.17 | 9.92 | 10.03 | 9.99 | qfq | 41,086,478 | 413,348,044 | 0.80% |
| 2025-11-18 | 9.84 | 10.04 | 9.79 | 9.95 | 9.91 | qfq | 34,253,219 | 339,734,589 | 1.12% |
| 2025-11-17 | 9.86 | 10.12 | 9.81 | 9.84 | 9.80 | qfq | 37,350,921 | 372,287,503 | -0.30% |
| 2025-11-14 | 9.89 | 10.00 | 9.87 | 9.87 | 9.83 | qfq | 28,152,747 | 279,521,637 | -1.20% |
| 2025-11-13 | 9.71 | 10.05 | 9.70 | 9.99 | 9.95 | qfq | 48,535,810 | 481,335,817 | 2.67% |
| 2025-11-12 | 9.81 | 9.82 | 9.68 | 9.73 | 9.69 | qfq | 19,403,628 | 189,046,784 | -0.71% |
| 2025-11-11 | 9.90 | 9.94 | 9.78 | 9.80 | 9.76 | qfq | 24,410,699 | 240,131,502 | -1.11% |
| 2025-11-10 | 9.82 | 9.95 | 9.79 | 9.91 | 9.87 | qfq | 21,965,909 | 216,842,965 | 0.81% |
| 2025-11-07 | 9.88 | 9.89 | 9.81 | 9.83 | 9.79 | qfq | 19,591,711 | 192,840,993 | -0.91% |
| 2025-11-06 | 9.84 | 9.96 | 9.83 | 9.92 | 9.88 | qfq | 23,574,275 | 233,459,170 | 1.02% |
| 2025-11-05 | 9.81 | 9.90 | 9.79 | 9.82 | 9.78 | qfq | 24,100,495 | 237,557,390 | -0.41% |
| 2025-11-04 | 10.00 | 10.01 | 9.82 | 9.86 | 9.82 | qfq | 31,804,400 | 314,475,564 | -1.50% |
| 2025-11-03 | 10.11 | 10.13 | 9.90 | 10.01 | 9.97 | qfq | 26,512,400 | 264,280,547 | -0.79% |
| 2025-10-31 | 10.28 | 10.39 | 10.09 | 10.09 | 10.05 | qfq | 42,275,430 | 429,614,203 | -1.75% |
| 2025-10-30 | 10.40 | 10.58 | 10.27 | 10.27 | 10.23 | qfq | 79,053,015 | 824,334,387 | 0.00% |
| 2025-10-29 | 9.97 | 10.29 | 9.96 | 10.27 | 10.23 | qfq | 58,158,854 | 591,437,968 | 3.22% |
| 2025-10-28 | 9.99 | 10.04 | 9.92 | 9.95 | 9.91 | qfq | 22,305,012 | 222,307,650 | -0.20% |
| 2025-10-27 | 9.98 | 10.07 | 9.89 | 9.97 | 9.93 | qfq | 37,075,160 | 370,063,744 | 0.91% |
| 2025-10-24 | 9.80 | 10.03 | 9.75 | 9.88 | 9.84 | qfq | 33,592,983 | 331,668,326 | 1.13% |
| 2025-10-23 | 9.70 | 9.78 | 9.60 | 9.77 | 9.73 | qfq | 19,658,700 | 190,596,617 | 0.51% |
| 2025-10-22 | 9.80 | 9.81 | 9.70 | 9.72 | 9.68 | qfq | 16,531,600 | 161,148,095 | -1.22% |
| 2025-10-21 | 9.75 | 9.94 | 9.74 | 9.84 | 9.80 | qfq | 24,366,200 | 240,322,873 | 1.03% |
| 2025-10-20 | 9.80 | 9.85 | 9.71 | 9.74 | 9.70 | qfq | 19,819,864 | 193,347,974 | 0.00% |
| 2025-10-17 | 9.88 | 9.98 | 9.72 | 9.74 | 9.70 | qfq | 24,620,098 | 242,580,527 | -1.72% |
| 2025-10-16 | 9.95 | 10.02 | 9.86 | 9.91 | 9.87 | qfq | 26,835,945 | 266,456,713 | -1.39% |
| 2025-10-15 | 10.05 | 10.16 | 9.86 | 10.05 | 10.01 | qfq | 33,675,965 | 336,319,943 | 0.70% |
| 2025-10-14 | 10.08 | 10.26 | 9.95 | 9.98 | 9.94 | qfq | 34,065,082 | 343,386,501 | -1.09% |
| 2025-10-13 | 10.05 | 10.18 | 9.97 | 10.09 | 10.05 | qfq | 40,682,098 | 408,833,344 | -1.66% |
| 2025-10-10 | 10.16 | 10.42 | 10.10 | 10.26 | 10.22 | qfq | 52,824,896 | 541,746,770 | 0.79% |
| 2025-10-09 | 10.10 | 10.29 | 9.99 | 10.18 | 10.14 | qfq | 65,639,674 | 666,063,486 | -0.88% |
| 2025-09-30 | 9.91 | 10.50 | 9.87 | 10.27 | 10.23 | qfq | 97,255,843 | 995,557,669 | 3.42% |
| 2025-09-29 | 9.52 | 10.08 | 9.46 | 9.93 | 9.89 | qfq | 58,877,626 | 578,176,854 | 4.42% |
| 2025-09-26 | 9.50 | 9.60 | 9.48 | 9.51 | 9.47 | qfq | 18,569,535 | 177,238,124 | -0.21% |
| 2025-09-25 | 9.60 | 9.65 | 9.51 | 9.53 | 9.49 | qfq | 35,132,706 | 335,843,003 | -1.85% |
| 2025-09-24 | 9.62 | 9.75 | 9.55 | 9.71 | 9.67 | qfq | 28,480,600 | 274,859,927 | 0.52% |
| 2025-09-23 | 9.81 | 9.90 | 9.55 | 9.66 | 9.62 | qfq | 36,203,996 | 350,433,791 | -2.62% |
| 2025-09-22 | 9.82 | 9.93 | 9.74 | 9.92 | 9.88 | qfq | 31,490,400 | 309,706,558 | 0.71% |
| 2025-09-19 | 9.72 | 10.13 | 9.68 | 9.85 | 9.81 | qfq | 52,406,384 | 521,214,548 | 1.34% |
| 2025-09-18 | 10.05 | 10.05 | 9.66 | 9.72 | 9.68 | qfq | 51,890,657 | 512,773,692 | -3.57% |
| 2025-09-17 | 10.05 | 10.13 | 9.99 | 10.08 | 10.04 | qfq | 28,855,747 | 290,263,080 | 0.30% |
| 2025-09-16 | 9.97 | 10.10 | 9.94 | 10.05 | 10.01 | qfq | 30,205,993 | 302,121,027 | 0.90% |
| 2025-09-15 | 9.99 | 10.05 | 9.95 | 9.96 | 9.92 | qfq | 23,111,386 | 230,739,110 | -0.60% |
| 2025-09-12 | 10.17 | 10.21 | 10.01 | 10.02 | 9.98 | qfq | 32,503,882 | 328,219,229 | -1.76% |
| 2025-09-11 | 9.90 | 10.23 | 9.88 | 10.20 | 10.16 | qfq | 45,780,783 | 461,415,542 | 2.62% |
| 2025-09-10 | 9.96 | 10.02 | 9.89 | 9.94 | 9.90 | qfq | 22,369,900 | 222,452,529 | -0.30% |
| 2025-09-09 | 9.95 | 10.04 | 9.92 | 9.97 | 9.93 | qfq | 30,741,267 | 306,713,542 | 0.10% |
| 2025-09-08 | 9.93 | 10.10 | 9.84 | 9.96 | 9.92 | qfq | 38,300,876 | 381,789,248 | 0.10% |
| 2025-09-05 | 9.94 | 9.96 | 9.74 | 9.95 | 9.91 | qfq | 38,716,622 | 381,949,132 | 0.51% |
| 2025-09-04 | 9.90 | 10.00 | 9.78 | 9.90 | 9.86 | qfq | 47,056,418 | 466,087,402 | 0.41% |
| 2025-09-03 | 10.34 | 10.39 | 9.81 | 9.86 | 9.82 | qfq | 57,417,491 | 576,192,951 | -4.09% |
| 2025-09-02 | 10.50 | 10.50 | 10.23 | 10.28 | 10.24 | qfq | 62,264,982 | 643,512,172 | -2.28% |
| 2025-09-01 | 10.75 | 10.82 | 10.45 | 10.52 | 10.48 | qfq | 90,828,403 | 960,137,855 | -2.77% |
| 2025-08-29 | 10.71 | 11.28 | 10.70 | 10.82 | 10.77 | qfq | 142,266,120 | 1,558,555,410 | 3.64% |
| 2025-08-28 | 10.45 | 10.63 | 10.13 | 10.44 | 10.40 | qfq | 67,704,666 | 701,472,879 | 0.58% |
| 2025-08-27 | 10.67 | 10.75 | 10.36 | 10.38 | 10.34 | qfq | 54,684,474 | 579,358,572 | -2.72% |
| 2025-08-26 | 10.70 | 10.79 | 10.64 | 10.67 | 10.62 | qfq | 39,157,565 | 419,799,179 | -1.11% |
| 2025-08-25 | 10.90 | 10.96 | 10.66 | 10.79 | 10.74 | qfq | 77,706,395 | 837,845,586 | -0.28% |
| 2025-08-22 | 10.63 | 10.83 | 10.56 | 10.82 | 10.77 | qfq | 60,385,097 | 647,377,590 | 1.50% |
| 2025-08-21 | 10.86 | 10.91 | 10.57 | 10.66 | 10.62 | qfq | 43,673,785 | 467,870,827 | -1.11% |
| 2025-08-20 | 10.60 | 10.92 | 10.52 | 10.78 | 10.73 | qfq | 58,854,666 | 629,271,775 | 1.22% |
| 2025-08-19 | 10.51 | 10.85 | 10.50 | 10.65 | 10.61 | qfq | 73,058,986 | 781,359,319 | 0.66% |
| 2025-08-18 | 10.70 | 10.75 | 10.43 | 10.58 | 10.54 | qfq | 86,562,634 | 919,321,517 | 0.47% |
| 2025-08-15 | 10.22 | 10.66 | 10.13 | 10.53 | 10.49 | qfq | 92,136,726 | 967,509,277 | 3.03% |
| 2025-08-14 | 10.30 | 10.46 | 10.14 | 10.22 | 10.18 | qfq | 69,151,658 | 712,702,015 | -1.45% |
| 2025-08-13 | 10.01 | 10.64 | 9.96 | 10.37 | 10.33 | qfq | 101,952,960 | 1,049,792,277 | 3.91% |
| 2025-08-12 | 10.00 | 10.04 | 9.92 | 9.98 | 9.94 | qfq | 27,581,300 | 275,020,713 | -0.20% |
| 2025-08-11 | 9.88 | 10.03 | 9.87 | 10.00 | 9.96 | qfq | 29,864,906 | 298,138,031 | 1.01% |
| 2025-08-08 | 9.97 | 9.99 | 9.86 | 9.90 | 9.86 | qfq | 30,362,110 | 301,276,192 | -1.00% |
| 2025-08-07 | 10.07 | 10.14 | 9.94 | 10.00 | 9.96 | qfq | 35,968,049 | 360,732,440 | -0.79% |
| 2025-08-06 | 10.00 | 10.13 | 9.97 | 10.08 | 10.04 | qfq | 30,769,794 | 309,081,762 | 0.50% |
| 2025-08-05 | 9.98 | 10.10 | 9.96 | 10.03 | 9.99 | qfq | 32,159,238 | 321,997,947 | 0.60% |
| 2025-08-04 | 9.96 | 10.04 | 9.89 | 9.97 | 9.93 | qfq | 34,474,819 | 342,640,838 | -0.89% |
| 2025-08-01 | 10.04 | 10.22 | 9.98 | 10.06 | 10.02 | qfq | 49,688,862 | 501,535,151 | 0.40% |
| 2025-07-31 | 10.11 | 10.36 | 10.00 | 10.02 | 9.98 | qfq | 64,605,700 | 656,942,237 | -1.47% |
| 2025-07-30 | 10.25 | 10.30 | 10.06 | 10.17 | 10.13 | qfq | 49,852,862 | 508,514,682 | -1.36% |
| 2025-07-29 | 10.27 | 10.32 | 10.05 | 10.31 | 10.27 | qfq | 62,052,681 | 632,263,146 | -1.15% |
| 2025-07-28 | 10.23 | 10.65 | 10.10 | 10.43 | 10.30 | qfq | 80,625,297 | 837,168,486 | 1.46% |
| 2025-07-25 | 10.19 | 10.54 | 10.13 | 10.28 | 10.15 | qfq | 95,808,488 | 988,994,856 | 0.98% |
| 2025-07-24 | 9.85 | 10.21 | 9.83 | 10.18 | 10.05 | qfq | 99,409,518 | 1,004,779,784 | 2.52% |
| 2025-07-23 | 9.79 | 10.18 | 9.78 | 9.93 | 9.81 | qfq | 113,585,188 | 1,134,668,194 | 1.43% |
| 2025-07-22 | 9.78 | 9.81 | 9.64 | 9.79 | 9.67 | qfq | 55,601,960 | 540,724,671 | -0.31% |
| 2025-07-21 | 9.74 | 9.88 | 9.71 | 9.82 | 9.70 | qfq | 63,636,054 | 624,358,331 | 0.31% |
| 2025-07-18 | 9.86 | 9.86 | 9.75 | 9.79 | 9.67 | qfq | 57,353,740 | 561,565,534 | -0.71% |
| 2025-07-17 | 9.82 | 9.97 | 9.77 | 9.86 | 9.74 | qfq | 78,366,925 | 771,022,568 | -0.90% |
| 2025-07-16 | 9.88 | 10.25 | 9.83 | 9.95 | 9.83 | qfq | 114,410,993 | 1,146,705,815 | 0.00% |
| 2025-07-15 | 9.68 | 10.45 | 9.51 | 9.95 | 9.83 | qfq | 157,772,295 | 1,572,507,706 | 3.86% |
| 2025-07-14 | 9.99 | 10.07 | 9.58 | 9.58 | 9.46 | qfq | 159,693,734 | 1,565,185,027 | 1.05% |
| 2025-07-11 | 9.35 | 9.62 | 9.29 | 9.48 | 9.36 | qfq | 75,523,423 | 716,828,426 | 1.83% |
| 2025-07-10 | 9.16 | 9.34 | 9.14 | 9.31 | 9.20 | qfq | 30,870,600 | 286,163,405 | 1.42% |
| 2025-07-09 | 9.23 | 9.33 | 9.15 | 9.18 | 9.07 | qfq | 31,704,908 | 292,429,281 | -0.65% |
| 2025-07-08 | 9.22 | 9.28 | 9.15 | 9.24 | 9.13 | qfq | 40,603,000 | 374,505,164 | -0.43% |
| 2025-07-07 | 9.21 | 9.30 | 9.16 | 9.28 | 9.17 | qfq | 39,182,590 | 361,388,218 | -0.32% |
| 2025-07-04 | 9.25 | 9.50 | 9.18 | 9.31 | 9.20 | qfq | 62,724,700 | 587,281,303 | 0.54% |
| 2025-07-03 | 9.22 | 9.31 | 9.16 | 9.26 | 9.15 | qfq | 43,982,739 | 406,320,263 | 0.11% |
| 2025-07-02 | 8.95 | 9.42 | 8.94 | 9.25 | 9.14 | qfq | 80,556,218 | 744,468,303 | 3.47% |
| 2025-07-01 | 8.93 | 9.00 | 8.83 | 8.94 | 8.83 | qfq | 37,197,870 | 331,224,161 | 0.00% |
| 2025-06-30 | 9.06 | 9.10 | 8.88 | 8.94 | 8.83 | qfq | 55,981,413 | 501,622,612 | -1.65% |
| 2025-06-27 | 8.88 | 9.66 | 8.86 | 9.09 | 8.98 | qfq | 112,993,949 | 1,049,733,565 | 2.71% |
| 2025-06-26 | 8.93 | 8.99 | 8.82 | 8.85 | 8.74 | qfq | 35,457,130 | 314,879,722 | -0.90% |
| 2025-06-25 | 8.66 | 8.96 | 8.64 | 8.93 | 8.82 | qfq | 49,187,712 | 433,518,746 | 3.24% |
| 2025-06-24 | 8.47 | 8.67 | 8.43 | 8.65 | 8.54 | qfq | 32,516,491 | 279,909,606 | 2.98% |
| 2025-06-23 | 8.29 | 8.43 | 8.28 | 8.40 | 8.30 | qfq | 14,535,797 | 121,739,130 | 1.08% |
| 2025-06-20 | 8.32 | 8.39 | 8.30 | 8.31 | 8.21 | qfq | 14,436,288 | 120,356,222 | -0.12% |
| 2025-06-19 | 8.49 | 8.52 | 8.28 | 8.32 | 8.22 | qfq | 19,541,854 | 163,298,318 | -2.35% |
| 2025-06-18 | 8.62 | 8.63 | 8.48 | 8.52 | 8.41 | qfq | 14,438,816 | 123,279,060 | -1.39% |
| 2025-06-17 | 8.65 | 8.68 | 8.57 | 8.64 | 8.53 | qfq | 17,311,716 | 149,312,955 | 0.00% |
| 2025-06-16 | 8.56 | 8.69 | 8.55 | 8.64 | 8.53 | qfq | 18,150,300 | 156,349,426 | 0.58% |
| 2025-06-13 | 8.57 | 8.67 | 8.54 | 8.59 | 8.48 | qfq | 20,371,416 | 175,073,267 | -0.35% |
| 2025-06-12 | 8.51 | 8.65 | 8.51 | 8.62 | 8.51 | qfq | 17,315,800 | 148,782,267 | 0.82% |
| 2025-06-11 | 8.45 | 8.65 | 8.44 | 8.55 | 8.44 | qfq | 17,332,500 | 148,612,318 | 1.06% |
| 2025-06-10 | 8.55 | 8.55 | 8.38 | 8.46 | 8.36 | qfq | 16,026,098 | 135,925,586 | -1.05% |
| 2025-06-09 | 8.48 | 8.60 | 8.45 | 8.55 | 8.44 | qfq | 20,581,872 | 175,830,424 | 1.42% |
| 2025-06-06 | 8.48 | 8.53 | 8.39 | 8.43 | 8.33 | qfq | 11,706,256 | 98,833,801 | -0.71% |
| 2025-06-05 | 8.42 | 8.52 | 8.41 | 8.49 | 8.39 | qfq | 19,170,216 | 162,268,464 | 0.83% |
| 2025-06-04 | 8.33 | 8.45 | 8.32 | 8.42 | 8.32 | qfq | 18,111,046 | 152,243,018 | 1.08% |
| 2025-06-03 | 8.21 | 8.36 | 8.19 | 8.33 | 8.23 | qfq | 12,691,100 | 105,446,945 | 1.22% |
| 2025-05-30 | 8.27 | 8.27 | 8.21 | 8.23 | 8.13 | qfq | 9,348,200 | 77,021,911 | -0.60% |
| 2025-05-29 | 8.18 | 8.31 | 8.17 | 8.28 | 8.18 | qfq | 12,525,404 | 103,480,654 | 1.22% |
| 2025-05-28 | 8.22 | 8.24 | 8.16 | 8.18 | 8.08 | qfq | 9,568,270 | 78,315,520 | -0.49% |
| 2025-05-27 | 8.22 | 8.25 | 8.18 | 8.22 | 8.12 | qfq | 10,772,403 | 88,501,946 | 0.12% |
| 2025-05-26 | 8.19 | 8.26 | 8.17 | 8.21 | 8.11 | qfq | 12,042,400 | 98,890,964 | 0.00% |
| 2025-05-23 | 8.31 | 8.37 | 8.21 | 8.21 | 8.11 | qfq | 17,148,300 | 142,086,279 | -1.32% |
| 2025-05-22 | 8.37 | 8.40 | 8.28 | 8.32 | 8.22 | qfq | 13,133,064 | 109,397,543 | -0.83% |
| 2025-05-21 | 8.35 | 8.40 | 8.34 | 8.39 | 8.29 | qfq | 15,156,664 | 126,896,279 | 0.48% |
| 2025-05-20 | 8.40 | 8.43 | 8.33 | 8.35 | 8.25 | qfq | 19,706,973 | 164,753,432 | -0.48% |
| 2025-05-19 | 8.33 | 8.44 | 8.27 | 8.39 | 8.29 | qfq | 19,784,372 | 165,602,865 | 0.96% |
| 2025-05-16 | 8.38 | 8.47 | 8.28 | 8.31 | 8.21 | qfq | 22,695,907 | 188,958,264 | -1.31% |
| 2025-05-15 | 8.57 | 8.62 | 8.41 | 8.42 | 8.32 | qfq | 41,287,641 | 350,737,024 | -2.77% |
| 2025-05-14 | 8.20 | 9.01 | 8.16 | 8.66 | 8.55 | qfq | 75,854,497 | 651,471,843 | 5.74% |
| 2025-05-13 | 8.29 | 8.31 | 8.17 | 8.19 | 8.09 | qfq | 18,887,300 | 155,076,496 | -0.49% |
| 2025-05-12 | 8.18 | 8.26 | 8.13 | 8.23 | 8.13 | qfq | 20,380,006 | 167,196,292 | 0.98% |
| 2025-05-09 | 8.25 | 8.25 | 8.13 | 8.15 | 8.05 | qfq | 10,400,000 | 84,926,740 | -1.09% |
| 2025-05-08 | 8.21 | 8.28 | 8.20 | 8.24 | 8.14 | qfq | 13,304,927 | 109,702,005 | -0.12% |
| 2025-05-07 | 8.37 | 8.45 | 8.23 | 8.25 | 8.15 | qfq | 17,367,000 | 144,075,962 | 0.61% |
| 2025-05-06 | 8.09 | 8.22 | 8.08 | 8.20 | 8.10 | qfq | 17,483,829 | 142,860,600 | 1.99% |
| 2025-04-30 | 8.04 | 8.13 | 8.03 | 8.04 | 7.94 | qfq | 14,865,240 | 120,045,968 | 0.12% |
| 2025-04-29 | 8.02 | 8.13 | 8.00 | 8.03 | 7.93 | qfq | 14,403,300 | 115,948,564 | 0.12% |
| 2025-04-28 | 8.09 | 8.10 | 7.95 | 8.02 | 7.92 | qfq | 17,598,100 | 140,901,799 | -1.11% |
| 2025-04-25 | 8.11 | 8.15 | 8.02 | 8.11 | 8.01 | qfq | 20,128,399 | 162,848,863 | 0.00% |
| 2025-04-24 | 8.11 | 8.16 | 8.04 | 8.11 | 8.01 | qfq | 11,877,700 | 96,318,414 | 0.00% |
| 2025-04-23 | 8.15 | 8.19 | 8.09 | 8.11 | 8.01 | qfq | 12,077,328 | 98,100,409 | -0.12% |
| 2025-04-22 | 8.11 | 8.17 | 8.09 | 8.12 | 8.02 | qfq | 9,427,621 | 76,613,703 | 0.12% |
| 2025-04-21 | 8.06 | 8.17 | 8.01 | 8.11 | 8.01 | qfq | 12,343,745 | 100,282,748 | 0.62% |
| 2025-04-18 | 8.04 | 8.14 | 7.99 | 8.06 | 7.96 | qfq | 12,532,800 | 101,029,152 | 0.37% |
| 2025-04-17 | 8.04 | 8.14 | 8.03 | 8.03 | 7.93 | qfq | 12,302,600 | 99,377,998 | -1.23% |
| 2025-04-16 | 8.06 | 8.22 | 8.02 | 8.13 | 8.03 | qfq | 19,959,440 | 162,032,943 | 0.74% |
| 2025-04-15 | 8.08 | 8.08 | 8.00 | 8.07 | 7.97 | qfq | 9,761,300 | 78,533,994 | -0.25% |
| 2025-04-14 | 8.07 | 8.15 | 8.00 | 8.09 | 7.99 | qfq | 13,952,000 | 112,643,972 | 1.13% |
| 2025-04-11 | 7.97 | 8.07 | 7.92 | 8.00 | 7.90 | qfq | 13,172,300 | 105,513,227 | 0.00% |
| 2025-04-10 | 8.06 | 8.13 | 7.99 | 8.00 | 7.90 | qfq | 21,346,755 | 172,160,792 | 0.88% |
| 2025-04-09 | 7.77 | 8.05 | 7.52 | 7.93 | 7.83 | qfq | 33,360,456 | 261,889,970 | 1.28% |
| 2025-04-08 | 7.95 | 8.04 | 7.69 | 7.83 | 7.73 | qfq | 44,764,996 | 351,031,048 | -1.76% |
| 2025-04-07 | 8.40 | 8.53 | 7.97 | 7.97 | 7.87 | qfq | 44,716,400 | 364,108,592 | -9.94% |
| 2025-04-03 | 8.66 | 8.95 | 8.62 | 8.85 | 8.74 | qfq | 32,608,800 | 287,435,665 | 1.49% |
| 2025-04-02 | 8.56 | 8.77 | 8.56 | 8.72 | 8.61 | qfq | 18,384,472 | 159,819,580 | 1.16% |
| 2025-04-01 | 8.74 | 8.93 | 8.59 | 8.62 | 8.51 | qfq | 27,062,129 | 235,651,142 | -1.15% |
| 2025-03-31 | 8.62 | 8.97 | 8.59 | 8.72 | 8.61 | qfq | 43,882,056 | 385,419,052 | 0.35% |
| 2025-03-28 | 8.58 | 8.79 | 8.57 | 8.69 | 8.58 | qfq | 23,951,076 | 208,642,357 | 0.93% |
| 2025-03-27 | 8.44 | 8.85 | 8.36 | 8.61 | 8.50 | qfq | 33,011,948 | 284,314,671 | 1.89% |
| 2025-03-26 | 8.50 | 8.54 | 8.43 | 8.45 | 8.35 | qfq | 16,021,400 | 135,847,369 | -0.71% |
| 2025-03-25 | 8.53 | 8.58 | 8.45 | 8.51 | 8.41 | qfq | 10,634,700 | 90,420,883 | -0.58% |
| 2025-03-24 | 8.58 | 8.64 | 8.41 | 8.56 | 8.45 | qfq | 19,432,768 | 165,540,230 | 0.00% |
| 2025-03-21 | 8.68 | 8.76 | 8.50 | 8.56 | 8.45 | qfq | 22,858,800 | 196,970,227 | -1.95% |
| 2025-03-20 | 8.85 | 8.93 | 8.68 | 8.73 | 8.62 | qfq | 25,226,567 | 222,005,371 | -1.36% |
| 2025-03-19 | 8.88 | 9.22 | 8.80 | 8.85 | 8.74 | qfq | 43,272,983 | 390,523,553 | -0.78% |
| 2025-03-18 | 8.81 | 8.97 | 8.75 | 8.92 | 8.81 | qfq | 32,015,329 | 283,724,379 | 0.56% |
| 2025-03-17 | 8.65 | 8.96 | 8.58 | 8.87 | 8.76 | qfq | 47,435,786 | 419,120,061 | 2.19% |
| 2025-03-14 | 8.45 | 8.75 | 8.45 | 8.68 | 8.57 | qfq | 38,397,775 | 331,625,805 | 2.48% |
| 2025-03-13 | 8.39 | 8.49 | 8.35 | 8.47 | 8.37 | qfq | 17,318,839 | 145,748,117 | 0.59% |
| 2025-03-12 | 8.40 | 8.52 | 8.35 | 8.42 | 8.32 | qfq | 17,700,079 | 149,220,980 | 0.24% |
| 2025-03-11 | 8.25 | 8.40 | 8.22 | 8.40 | 8.30 | qfq | 14,796,099 | 123,459,843 | 0.84% |
| 2025-03-10 | 8.32 | 8.36 | 8.27 | 8.33 | 8.23 | qfq | 13,810,668 | 114,733,581 | -0.48% |
| 2025-03-07 | 8.41 | 8.43 | 8.30 | 8.37 | 8.27 | qfq | 17,428,437 | 145,923,868 | -0.95% |
| 2025-03-06 | 8.36 | 8.47 | 8.35 | 8.45 | 8.35 | qfq | 27,084,079 | 228,136,469 | 1.44% |
| 2025-03-05 | 8.20 | 8.35 | 8.15 | 8.33 | 8.23 | qfq | 23,081,517 | 191,056,305 | 1.34% |
| 2025-03-04 | 8.13 | 8.25 | 8.11 | 8.22 | 8.12 | qfq | 11,789,200 | 96,665,891 | 0.74% |
| 2025-03-03 | 8.13 | 8.24 | 8.11 | 8.16 | 8.06 | qfq | 18,683,800 | 152,620,636 | 0.37% |
| 2025-02-28 | 8.31 | 8.45 | 8.11 | 8.13 | 8.03 | qfq | 21,728,398 | 179,409,414 | -2.52% |
| 2025-02-27 | 8.33 | 8.42 | 8.19 | 8.34 | 8.24 | qfq | 21,466,000 | 178,180,373 | -0.60% |
| 2025-02-26 | 8.26 | 8.40 | 8.21 | 8.39 | 8.29 | qfq | 20,028,700 | 166,110,865 | 2.07% |
| 2025-02-25 | 8.28 | 8.32 | 8.20 | 8.22 | 8.12 | qfq | 15,495,600 | 128,075,743 | -1.67% |
| 2025-02-24 | 8.35 | 8.44 | 8.32 | 8.36 | 8.26 | qfq | 20,404,645 | 170,807,926 | -0.48% |
| 2025-02-21 | 8.25 | 8.42 | 8.15 | 8.40 | 8.30 | qfq | 26,167,201 | 217,663,685 | 1.94% |
| 2025-02-20 | 8.26 | 8.28 | 8.18 | 8.24 | 8.14 | qfq | 13,337,870 | 109,868,025 | -0.24% |
| 2025-02-19 | 8.22 | 8.34 | 8.20 | 8.26 | 8.16 | qfq | 16,114,500 | 133,056,378 | 0.24% |
| 2025-02-18 | 8.36 | 8.41 | 8.19 | 8.24 | 8.14 | qfq | 19,770,243 | 164,185,430 | -2.02% |
| 2025-02-17 | 8.43 | 8.47 | 8.35 | 8.41 | 8.31 | qfq | 19,455,151 | 163,476,290 | 0.12% |
| 2025-02-14 | 8.37 | 8.43 | 8.31 | 8.40 | 8.30 | qfq | 16,135,880 | 135,129,832 | 0.00% |
| 2025-02-13 | 8.39 | 8.52 | 8.30 | 8.40 | 8.30 | qfq | 29,081,370 | 244,871,609 | 0.00% |
| 2025-02-12 | 8.27 | 8.40 | 8.25 | 8.40 | 8.30 | qfq | 19,238,400 | 160,083,145 | 1.20% |
| 2025-02-11 | 8.37 | 8.38 | 8.22 | 8.30 | 8.20 | qfq | 20,718,565 | 171,408,135 | -0.84% |
| 2025-02-10 | 8.37 | 8.41 | 8.32 | 8.37 | 8.27 | qfq | 20,080,771 | 167,955,261 | -0.12% |
| 2025-02-07 | 8.15 | 8.45 | 8.14 | 8.38 | 8.28 | qfq | 37,169,931 | 309,266,712 | 2.07% |
| 2025-02-06 | 8.04 | 8.22 | 8.00 | 8.21 | 8.11 | qfq | 29,564,352 | 240,523,912 | 2.50% |
| 2025-02-05 | 8.10 | 8.12 | 8.00 | 8.01 | 7.91 | qfq | 19,918,990 | 160,467,954 | -0.37% |
| 2025-01-27 | 8.18 | 8.24 | 8.03 | 8.04 | 7.94 | qfq | 25,820,436 | 209,816,416 | -1.95% |
| 2025-01-24 | 8.20 | 8.38 | 8.14 | 8.20 | 8.10 | qfq | 37,005,137 | 304,363,002 | 0.37% |
| 2025-01-23 | 8.28 | 8.41 | 8.10 | 8.17 | 8.07 | qfq | 51,384,314 | 423,519,957 | 0.86% |
| 2025-01-22 | 8.13 | 8.14 | 7.95 | 8.10 | 8.00 | qfq | 30,827,719 | 248,017,487 | -0.25% |
| 2025-01-21 | 8.27 | 8.38 | 7.99 | 8.12 | 8.02 | qfq | 75,122,331 | 612,191,422 | -1.34% |
| 2025-01-20 | 7.85 | 8.57 | 7.83 | 8.23 | 8.13 | qfq | 107,418,067 | 901,241,521 | 5.65% |
| 2025-01-17 | 7.77 | 7.85 | 7.73 | 7.79 | 7.69 | qfq | 8,967,700 | 69,928,047 | 0.00% |
| 2025-01-16 | 7.82 | 7.93 | 7.73 | 7.79 | 7.69 | qfq | 11,765,528 | 92,100,361 | -0.26% |
| 2025-01-15 | 7.77 | 7.84 | 7.74 | 7.81 | 7.71 | qfq | 14,461,939 | 112,681,503 | 0.00% |
| 2025-01-14 | 7.56 | 7.83 | 7.52 | 7.81 | 7.71 | qfq | 23,231,819 | 179,729,817 | 3.58% |
| 2025-01-13 | 7.41 | 7.56 | 7.41 | 7.54 | 7.45 | qfq | 12,116,140 | 90,873,325 | 0.67% |
| 2025-01-10 | 7.66 | 7.73 | 7.49 | 7.49 | 7.40 | qfq | 13,782,289 | 105,027,252 | -2.35% |
| 2025-01-09 | 7.70 | 7.74 | 7.63 | 7.67 | 7.58 | qfq | 12,479,865 | 96,008,194 | -0.78% |
| 2025-01-08 | 7.75 | 7.78 | 7.54 | 7.73 | 7.63 | qfq | 23,353,572 | 178,788,026 | -1.02% |
| 2025-01-07 | 7.81 | 7.84 | 7.68 | 7.81 | 7.71 | qfq | 17,586,372 | 136,578,126 | 0.00% |
| 2025-01-06 | 7.76 | 7.89 | 7.67 | 7.81 | 7.71 | qfq | 26,688,855 | 207,268,195 | -1.14% |
| 2025-01-03 | 8.01 | 8.26 | 7.86 | 7.90 | 7.80 | qfq | 42,399,167 | 341,173,958 | -0.50% |
| 2025-01-02 | 8.31 | 8.32 | 7.86 | 7.94 | 7.84 | qfq | 26,155,512 | 212,158,083 | -4.45% |
| 2024-12-31 | 8.75 | 8.79 | 8.31 | 8.31 | 8.21 | qfq | 30,329,191 | 258,488,292 | -5.25% |
| 2024-12-30 | 8.68 | 8.77 | 8.62 | 8.77 | 8.66 | qfq | 16,242,000 | 141,335,309 | 0.92% |
| 2024-12-27 | 8.60 | 8.82 | 8.59 | 8.69 | 8.58 | qfq | 20,312,409 | 176,900,722 | 0.93% |
| 2024-12-26 | 8.58 | 8.68 | 8.54 | 8.61 | 8.50 | qfq | 12,356,000 | 106,309,469 | 0.12% |
| 2024-12-25 | 8.62 | 8.64 | 8.47 | 8.60 | 8.49 | qfq | 14,190,800 | 121,490,423 | -0.46% |
| 2024-12-24 | 8.46 | 8.64 | 8.46 | 8.64 | 8.53 | qfq | 13,322,445 | 114,223,590 | 1.89% |
| 2024-12-23 | 8.56 | 8.66 | 8.45 | 8.48 | 8.38 | qfq | 15,652,442 | 133,827,374 | -1.51% |
| 2024-12-20 | 8.55 | 8.66 | 8.51 | 8.61 | 8.50 | qfq | 14,651,816 | 126,097,775 | 0.70% |
| 2024-12-19 | 8.52 | 8.59 | 8.44 | 8.55 | 8.44 | qfq | 15,173,755 | 129,172,621 | -0.23% |
| 2024-12-18 | 8.64 | 8.67 | 8.55 | 8.57 | 8.46 | qfq | 12,136,919 | 104,538,041 | -0.58% |
| 2024-12-17 | 8.62 | 8.69 | 8.52 | 8.62 | 8.51 | qfq | 25,436,067 | 219,084,628 | -0.46% |
| 2024-12-16 | 8.78 | 8.86 | 8.62 | 8.66 | 8.55 | qfq | 18,021,117 | 156,829,416 | -1.70% |
| 2024-12-13 | 8.86 | 9.05 | 8.72 | 8.81 | 8.70 | qfq | 34,987,900 | 309,360,387 | -1.23% |
| 2024-12-12 | 8.78 | 8.99 | 8.73 | 8.92 | 8.81 | qfq | 28,549,650 | 253,383,314 | 1.59% |
| 2024-12-11 | 8.75 | 8.83 | 8.72 | 8.78 | 8.67 | qfq | 18,885,003 | 165,819,828 | 0.11% |
| 2024-12-10 | 9.11 | 9.19 | 8.72 | 8.77 | 8.66 | qfq | 45,995,502 | 410,860,916 | 0.34% |
| 2024-12-09 | 8.80 | 8.87 | 8.67 | 8.74 | 8.63 | qfq | 20,868,492 | 183,005,947 | -1.13% |
| 2024-12-06 | 8.69 | 8.87 | 8.65 | 8.84 | 8.73 | qfq | 35,518,369 | 312,357,480 | 1.38% |
| 2024-12-05 | 8.65 | 8.75 | 8.57 | 8.72 | 8.61 | qfq | 29,895,427 | 259,270,849 | 0.35% |
| 2024-12-04 | 8.77 | 8.82 | 8.62 | 8.69 | 8.58 | qfq | 19,935,051 | 174,122,844 | -1.59% |
| 2024-12-03 | 8.84 | 8.88 | 8.68 | 8.83 | 8.72 | qfq | 27,055,314 | 237,047,603 | -0.23% |
| 2024-12-02 | 8.77 | 8.92 | 8.74 | 8.85 | 8.74 | qfq | 32,318,300 | 285,601,016 | 0.11% |
| 2024-11-29 | 8.63 | 8.92 | 8.53 | 8.84 | 8.73 | qfq | 49,636,458 | 435,101,798 | 2.43% |
| 2024-11-28 | 8.50 | 8.95 | 8.46 | 8.63 | 8.52 | qfq | 47,099,348 | 410,316,479 | 1.65% |
| 2024-11-27 | 8.31 | 8.49 | 8.25 | 8.49 | 8.39 | qfq | 19,481,056 | 162,969,734 | 1.92% |
| 2024-11-26 | 8.29 | 8.47 | 8.26 | 8.33 | 8.23 | qfq | 19,103,339 | 159,937,917 | 0.36% |
| 2024-11-25 | 8.32 | 8.34 | 8.18 | 8.30 | 8.20 | qfq | 19,722,071 | 162,824,561 | 0.48% |
| 2024-11-22 | 8.55 | 8.68 | 8.26 | 8.26 | 8.16 | qfq | 33,821,240 | 287,248,378 | -3.73% |
| 2024-11-21 | 8.53 | 8.65 | 8.44 | 8.58 | 8.47 | qfq | 30,870,541 | 263,636,564 | 0.82% |
| 2024-11-20 | 8.47 | 8.55 | 8.41 | 8.51 | 8.41 | qfq | 22,483,290 | 190,610,374 | 0.12% |
| 2024-11-19 | 8.43 | 8.53 | 8.35 | 8.50 | 8.40 | qfq | 22,207,061 | 187,492,920 | 1.19% |
| 2024-11-18 | 8.50 | 8.60 | 8.35 | 8.40 | 8.30 | qfq | 29,285,269 | 248,149,384 | -0.59% |
| 2024-11-15 | 8.73 | 8.80 | 8.44 | 8.45 | 8.35 | qfq | 35,672,847 | 307,428,316 | -3.21% |
| 2024-11-14 | 8.80 | 8.90 | 8.71 | 8.73 | 8.62 | qfq | 26,046,118 | 229,539,206 | -1.36% |
| 2024-11-13 | 8.75 | 8.87 | 8.66 | 8.85 | 8.74 | qfq | 29,520,100 | 259,030,587 | 0.80% |
| 2024-11-12 | 9.02 | 9.07 | 8.71 | 8.78 | 8.67 | qfq | 42,106,160 | 374,309,209 | -2.55% |
| 2024-11-11 | 8.98 | 9.08 | 8.91 | 9.01 | 8.90 | qfq | 41,413,082 | 372,227,096 | -0.77% |
| 2024-11-08 | 9.49 | 9.50 | 9.04 | 9.08 | 8.97 | qfq | 61,984,236 | 571,653,365 | -2.05% |
| 2024-11-07 | 8.72 | 9.39 | 8.69 | 9.27 | 9.16 | qfq | 75,191,175 | 683,028,881 | 4.63% |
| 2024-11-06 | 8.99 | 9.11 | 8.79 | 8.86 | 8.75 | qfq | 60,822,734 | 543,326,387 | -1.12% |
| 2024-11-05 | 8.58 | 9.05 | 8.50 | 8.96 | 8.85 | qfq | 77,655,528 | 686,780,361 | 4.31% |
| 2024-11-04 | 8.40 | 8.59 | 8.36 | 8.59 | 8.48 | qfq | 46,209,218 | 392,356,841 | 3.12% |
| 2024-11-01 | 8.48 | 8.58 | 8.30 | 8.33 | 8.23 | qfq | 52,836,806 | 446,642,575 | -1.42% |
| 2024-10-31 | 8.33 | 8.62 | 8.27 | 8.45 | 8.35 | qfq | 67,644,396 | 574,091,976 | 2.18% |
| 2024-10-30 | 8.27 | 8.36 | 8.16 | 8.27 | 8.17 | qfq | 37,115,115 | 306,488,679 | -0.48% |
| 2024-10-29 | 8.50 | 8.60 | 8.29 | 8.31 | 8.21 | qfq | 53,864,802 | 454,208,930 | -2.24% |
| 2024-10-28 | 8.35 | 8.70 | 8.27 | 8.50 | 8.40 | qfq | 64,752,689 | 544,586,917 | 1.55% |
| 2024-10-25 | 8.31 | 8.48 | 8.26 | 8.37 | 8.27 | qfq | 46,551,664 | 389,019,947 | 0.97% |
| 2024-10-24 | 8.27 | 8.42 | 8.19 | 8.29 | 8.19 | qfq | 49,269,673 | 407,811,636 | -0.72% |
| 2024-10-23 | 8.24 | 8.57 | 8.19 | 8.35 | 8.25 | qfq | 84,236,575 | 705,802,547 | 1.83% |
| 2024-10-22 | 8.18 | 8.25 | 8.13 | 8.20 | 8.10 | qfq | 52,809,474 | 432,354,107 | -0.12% |
| 2024-10-21 | 8.21 | 8.31 | 8.11 | 8.21 | 8.11 | qfq | 91,224,578 | 748,505,326 | -2.84% |
| 2024-10-18 | 8.06 | 8.88 | 7.85 | 8.45 | 8.35 | qfq | 148,536,596 | 1,233,490,695 | 3.94% |
| 2024-10-17 | 8.88 | 8.88 | 8.08 | 8.13 | 8.03 | qfq | 163,435,347 | 1,370,788,750 | -6.34% |
| 2024-10-16 | 7.80 | 8.68 | 7.79 | 8.68 | 8.57 | qfq | 173,471,921 | 1,485,604,624 | 10.01% |
| 2024-10-15 | 8.04 | 8.10 | 7.84 | 7.89 | 7.79 | qfq | 34,171,941 | 272,704,797 | -2.71% |
| 2024-10-14 | 8.07 | 8.16 | 7.76 | 8.11 | 8.01 | qfq | 45,414,655 | 362,150,120 | 0.62% |
| 2024-10-11 | 8.17 | 8.33 | 7.92 | 8.06 | 7.96 | qfq | 48,848,431 | 397,514,665 | -2.54% |
| 2024-10-10 | 8.72 | 8.89 | 8.13 | 8.27 | 8.17 | qfq | 73,639,654 | 618,271,966 | -4.94% |
| 2024-10-09 | 9.20 | 9.56 | 8.70 | 8.70 | 8.59 | qfq | 110,257,191 | 1,000,795,439 | -10.03% |
| 2024-10-08 | 9.67 | 9.67 | 9.10 | 9.67 | 9.55 | qfq | 116,642,335 | 1,118,925,336 | 10.01% |
| 2024-09-30 | 8.59 | 8.79 | 8.28 | 8.79 | 8.68 | qfq | 113,544,764 | 978,386,830 | 10.01% |
| 2024-09-27 | 7.58 | 7.99 | 7.42 | 7.99 | 7.89 | qfq | 72,431,179 | 559,614,283 | 8.12% |
| 2024-09-26 | 6.99 | 7.40 | 6.96 | 7.39 | 7.30 | qfq | 41,315,298 | 298,101,854 | 4.82% |
| 2024-09-25 | 7.01 | 7.19 | 6.93 | 7.05 | 6.96 | qfq | 42,607,217 | 301,637,985 | 2.47% |
| 2024-09-24 | 6.61 | 6.98 | 6.57 | 6.88 | 6.80 | qfq | 35,975,927 | 245,378,080 | 5.20% |
| 2024-09-23 | 6.59 | 6.63 | 6.53 | 6.54 | 6.46 | qfq | 9,370,000 | 61,554,253 | -0.61% |
| 2024-09-20 | 6.56 | 6.58 | 6.51 | 6.58 | 6.50 | qfq | 7,046,508 | 46,172,169 | 0.30% |
| 2024-09-19 | 6.48 | 6.60 | 6.44 | 6.56 | 6.48 | qfq | 11,169,600 | 73,010,679 | 1.39% |
| 2024-09-18 | 6.43 | 6.49 | 6.35 | 6.47 | 6.39 | qfq | 8,191,008 | 52,601,742 | 0.31% |
| 2024-09-13 | 6.43 | 6.51 | 6.42 | 6.45 | 6.37 | qfq | 7,709,281 | 49,809,109 | 0.00% |
| 2024-09-12 | 6.39 | 6.49 | 6.38 | 6.45 | 6.37 | qfq | 7,365,777 | 47,470,260 | 0.94% |
| 2024-09-11 | 6.38 | 6.43 | 6.36 | 6.39 | 6.31 | qfq | 5,595,300 | 35,731,593 | -0.16% |
| 2024-09-10 | 6.49 | 6.49 | 6.28 | 6.40 | 6.32 | qfq | 10,830,061 | 68,976,675 | -1.08% |
| 2024-09-09 | 6.36 | 6.55 | 6.33 | 6.47 | 6.39 | qfq | 14,157,956 | 91,548,192 | 1.25% |
| 2024-09-06 | 6.54 | 6.57 | 6.33 | 6.39 | 6.31 | qfq | 18,353,268 | 118,103,279 | 0.47% |
| 2024-09-05 | 6.36 | 6.41 | 6.33 | 6.36 | 6.28 | qfq | 5,506,900 | 35,051,893 | 0.32% |
| 2024-09-04 | 6.30 | 6.40 | 6.29 | 6.34 | 6.26 | qfq | 5,291,200 | 33,566,413 | 0.00% |
| 2024-09-03 | 6.29 | 6.36 | 6.28 | 6.34 | 6.26 | qfq | 5,551,400 | 35,108,656 | 0.79% |
| 2024-09-02 | 6.45 | 6.51 | 6.29 | 6.29 | 6.21 | qfq | 11,950,000 | 76,188,048 | -3.23% |
| 2024-08-30 | 6.41 | 6.60 | 6.33 | 6.50 | 6.42 | qfq | 16,468,477 | 107,213,695 | 0.62% |
| 2024-08-29 | 6.41 | 6.54 | 6.41 | 6.46 | 6.38 | qfq | 5,667,615 | 36,733,020 | 0.47% |
| 2024-08-28 | 6.39 | 6.51 | 6.39 | 6.43 | 6.35 | qfq | 5,137,400 | 33,131,907 | 0.31% |
| 2024-08-27 | 6.47 | 6.47 | 6.37 | 6.41 | 6.33 | qfq | 5,363,800 | 34,359,827 | -0.47% |
| 2024-08-26 | 6.43 | 6.51 | 6.42 | 6.44 | 6.36 | qfq | 6,083,300 | 39,239,355 | 0.16% |
| 2024-08-23 | 6.42 | 6.49 | 6.41 | 6.43 | 6.35 | qfq | 4,095,900 | 26,364,528 | 0.00% |
| 2024-08-22 | 6.52 | 6.55 | 6.42 | 6.43 | 6.35 | qfq | 5,409,700 | 35,052,252 | -1.23% |
| 2024-08-21 | 6.53 | 6.57 | 6.49 | 6.51 | 6.43 | qfq | 3,973,900 | 25,917,583 | -0.46% |
| 2024-08-20 | 6.66 | 6.67 | 6.52 | 6.54 | 6.46 | qfq | 7,076,600 | 46,501,654 | -1.65% |
| 2024-08-19 | 6.64 | 6.71 | 6.63 | 6.65 | 6.57 | qfq | 5,745,300 | 38,310,245 | -0.15% |
| 2024-08-16 | 6.70 | 6.72 | 6.63 | 6.66 | 6.58 | qfq | 5,076,800 | 33,859,707 | -0.75% |
| 2024-08-15 | 6.65 | 6.81 | 6.63 | 6.71 | 6.63 | qfq | 8,031,700 | 54,056,273 | 0.90% |
| 2024-08-14 | 6.68 | 6.74 | 6.65 | 6.65 | 6.57 | qfq | 4,204,200 | 28,117,038 | -0.75% |
| 2024-08-13 | 6.64 | 6.72 | 6.62 | 6.70 | 6.62 | qfq | 5,120,300 | 34,159,355 | 0.90% |
| 2024-08-12 | 6.68 | 6.70 | 6.63 | 6.64 | 6.56 | qfq | 5,230,439 | 34,824,906 | -0.75% |
| 2024-08-09 | 6.77 | 6.82 | 6.68 | 6.69 | 6.61 | qfq | 7,451,100 | 50,265,791 | -0.74% |
| 2024-08-08 | 6.74 | 6.86 | 6.70 | 6.74 | 6.66 | qfq | 9,749,300 | 66,065,536 | 0.00% |
| 2024-08-07 | 6.71 | 6.78 | 6.65 | 6.74 | 6.66 | qfq | 7,116,600 | 47,856,592 | 0.15% |
| 2024-08-06 | 6.81 | 6.86 | 6.67 | 6.73 | 6.65 | qfq | 10,032,014 | 67,633,642 | -0.44% |
| 2024-08-05 | 6.75 | 6.91 | 6.74 | 6.76 | 6.68 | qfq | 15,391,000 | 104,971,554 | 0.15% |
| 2024-08-02 | 6.83 | 6.89 | 6.73 | 6.75 | 6.67 | qfq | 13,372,773 | 91,244,532 | -1.60% |
| 2024-08-01 | 6.78 | 6.90 | 6.77 | 6.86 | 6.78 | qfq | 15,557,480 | 106,512,671 | 0.44% |
| 2024-07-31 | 6.52 | 6.91 | 6.52 | 6.83 | 6.75 | qfq | 25,279,139 | 170,702,245 | 4.92% |
| 2024-07-30 | 6.43 | 6.53 | 6.42 | 6.51 | 6.43 | qfq | 7,873,200 | 51,160,420 | 0.93% |
| 2024-07-29 | 6.45 | 6.52 | 6.42 | 6.45 | 6.37 | qfq | 6,032,500 | 39,016,359 | -0.46% |
| 2024-07-26 | 6.36 | 6.50 | 6.34 | 6.48 | 6.40 | qfq | 9,290,329 | 59,928,790 | 1.57% |
| 2024-07-25 | 6.29 | 6.42 | 6.27 | 6.38 | 6.25 | qfq | 9,036,769 | 57,506,827 | 1.59% |
| 2024-07-24 | 6.33 | 6.38 | 6.27 | 6.28 | 6.15 | qfq | 7,941,102 | 50,194,754 | -1.26% |
| 2024-07-23 | 6.44 | 6.53 | 6.36 | 6.36 | 6.23 | qfq | 11,899,800 | 76,816,306 | -0.93% |
| 2024-07-22 | 6.50 | 6.50 | 6.37 | 6.42 | 6.29 | qfq | 7,738,580 | 49,807,071 | -0.16% |
| 2024-07-19 | 6.39 | 6.45 | 6.34 | 6.43 | 6.30 | qfq | 7,566,064 | 48,415,504 | 0.47% |
| 2024-07-18 | 6.37 | 6.41 | 6.26 | 6.40 | 6.27 | qfq | 8,384,800 | 53,193,001 | 0.00% |
| 2024-07-17 | 6.39 | 6.43 | 6.37 | 6.40 | 6.27 | qfq | 6,391,100 | 40,907,864 | 0.16% |
| 2024-07-16 | 6.40 | 6.45 | 6.37 | 6.39 | 6.26 | qfq | 4,899,900 | 31,363,331 | -0.16% |
| 2024-07-15 | 6.40 | 6.44 | 6.36 | 6.40 | 6.27 | qfq | 6,011,753 | 38,454,928 | 0.00% |
| 2024-07-12 | 6.43 | 6.46 | 6.39 | 6.40 | 6.27 | qfq | 5,753,300 | 36,949,827 | -0.47% |
| 2024-07-11 | 6.38 | 6.44 | 6.32 | 6.43 | 6.30 | qfq | 9,906,085 | 63,401,991 | 2.39% |
| 2024-07-10 | 6.25 | 6.40 | 6.24 | 6.28 | 6.15 | qfq | 9,193,600 | 58,076,460 | -1.26% |
| 2024-07-09 | 6.19 | 6.38 | 6.12 | 6.36 | 6.23 | qfq | 12,385,983 | 77,526,242 | 2.91% |
| 2024-07-08 | 6.42 | 6.42 | 6.16 | 6.18 | 6.06 | qfq | 12,744,983 | 79,684,043 | -3.74% |
| 2024-07-05 | 6.38 | 6.49 | 6.36 | 6.42 | 6.29 | qfq | 6,485,200 | 41,643,397 | 0.31% |
| 2024-07-04 | 6.65 | 6.65 | 6.40 | 6.40 | 6.27 | qfq | 11,329,700 | 73,689,409 | -3.32% |
| 2024-07-03 | 6.60 | 6.66 | 6.58 | 6.62 | 6.49 | qfq | 6,122,700 | 40,585,478 | 0.46% |
| 2024-07-02 | 6.61 | 6.67 | 6.58 | 6.59 | 6.46 | qfq | 6,397,700 | 42,371,193 | -0.45% |
| 2024-07-01 | 6.60 | 6.66 | 6.55 | 6.62 | 6.49 | qfq | 7,717,400 | 51,012,403 | 0.46% |
| 2024-06-28 | 6.66 | 6.78 | 6.58 | 6.59 | 6.46 | qfq | 11,174,000 | 74,682,655 | -1.49% |
| 2024-06-27 | 6.72 | 6.75 | 6.65 | 6.69 | 6.56 | qfq | 6,567,100 | 43,932,870 | -0.89% |
| 2024-06-26 | 6.65 | 6.76 | 6.62 | 6.75 | 6.61 | qfq | 7,553,472 | 50,476,508 | 1.05% |
| 2024-06-25 | 6.79 | 6.79 | 6.66 | 6.68 | 6.55 | qfq | 9,722,198 | 65,420,738 | -1.62% |
| 2024-06-24 | 6.86 | 6.89 | 6.75 | 6.79 | 6.65 | qfq | 7,961,192 | 54,198,042 | -1.74% |
| 2024-06-21 | 6.87 | 6.95 | 6.85 | 6.91 | 6.77 | qfq | 8,486,759 | 58,626,798 | 1.02% |
| 2024-06-20 | 6.92 | 6.95 | 6.83 | 6.84 | 6.70 | qfq | 6,085,139 | 41,801,624 | -1.16% |
| 2024-06-19 | 6.97 | 6.97 | 6.90 | 6.92 | 6.78 | qfq | 5,656,767 | 39,205,300 | -0.57% |
| 2024-06-18 | 6.90 | 6.99 | 6.89 | 6.96 | 6.82 | qfq | 7,901,362 | 54,918,354 | 1.02% |
| 2024-06-17 | 6.84 | 6.92 | 6.80 | 6.89 | 6.75 | qfq | 7,563,732 | 51,945,165 | 0.15% |
| 2024-06-14 | 6.79 | 6.92 | 6.70 | 6.88 | 6.74 | qfq | 17,223,248 | 117,197,929 | 1.33% |
| 2024-06-13 | 6.80 | 6.83 | 6.74 | 6.79 | 6.65 | qfq | 7,649,800 | 51,864,069 | 0.00% |
| 2024-06-12 | 6.81 | 6.82 | 6.77 | 6.79 | 6.65 | qfq | 8,291,732 | 56,353,361 | -0.15% |
| 2024-06-11 | 6.82 | 6.89 | 6.77 | 6.80 | 6.66 | qfq | 7,835,227 | 53,531,211 | -0.15% |
| 2024-06-07 | 6.84 | 6.87 | 6.71 | 6.81 | 6.67 | qfq | 11,026,500 | 74,930,771 | 0.15% |
| 2024-06-06 | 6.91 | 6.95 | 6.79 | 6.80 | 6.66 | qfq | 13,601,025 | 93,023,964 | -1.59% |
| 2024-06-05 | 6.97 | 7.00 | 6.91 | 6.91 | 6.77 | qfq | 7,217,957 | 50,209,398 | -1.00% |
| 2024-06-04 | 6.92 | 7.00 | 6.91 | 6.98 | 6.84 | qfq | 8,706,800 | 60,493,859 | 0.58% |
| 2024-06-03 | 6.99 | 7.01 | 6.90 | 6.94 | 6.80 | qfq | 10,790,738 | 74,929,474 | -0.72% |
| 2024-05-31 | 7.02 | 7.04 | 6.98 | 6.99 | 6.85 | qfq | 6,381,562 | 44,766,729 | -0.14% |
| 2024-05-30 | 6.98 | 7.00 | 6.93 | 7.00 | 6.86 | qfq | 7,574,400 | 52,858,769 | 0.43% |
| 2024-05-29 | 6.96 | 7.05 | 6.95 | 6.97 | 6.83 | qfq | 6,977,300 | 48,801,598 | 0.14% |
| 2024-05-28 | 7.05 | 7.07 | 6.96 | 6.96 | 6.82 | qfq | 7,967,100 | 55,734,231 | -1.28% |
| 2024-05-27 | 7.03 | 7.06 | 6.91 | 7.05 | 6.91 | qfq | 10,253,400 | 71,738,409 | 0.57% |
| 2024-05-24 | 7.05 | 7.13 | 6.99 | 7.01 | 6.87 | qfq | 8,719,815 | 61,549,768 | -1.13% |
| 2024-05-23 | 7.25 | 7.26 | 7.07 | 7.09 | 6.95 | qfq | 13,944,842 | 99,531,111 | -2.34% |
| 2024-05-22 | 7.25 | 7.30 | 7.23 | 7.26 | 7.11 | qfq | 6,510,800 | 47,319,052 | 0.41% |
| 2024-05-21 | 7.30 | 7.31 | 7.22 | 7.23 | 7.08 | qfq | 8,279,600 | 60,112,456 | -0.96% |
| 2024-05-20 | 7.32 | 7.40 | 7.30 | 7.30 | 7.15 | qfq | 13,407,103 | 98,377,342 | -0.27% |
| 2024-05-17 | 7.23 | 7.34 | 7.22 | 7.32 | 7.17 | qfq | 12,184,232 | 88,581,148 | 1.10% |
| 2024-05-16 | 7.28 | 7.34 | 7.22 | 7.24 | 7.09 | qfq | 9,286,674 | 67,607,354 | -0.28% |
| 2024-05-15 | 7.41 | 7.45 | 7.24 | 7.26 | 7.11 | qfq | 13,596,706 | 99,552,656 | -1.89% |
| 2024-05-14 | 7.37 | 7.42 | 7.33 | 7.40 | 7.25 | qfq | 10,427,779 | 76,914,777 | 0.27% |
| 2024-05-13 | 7.38 | 7.42 | 7.30 | 7.38 | 7.23 | qfq | 10,958,240 | 80,662,752 | -0.27% |
| 2024-05-10 | 7.38 | 7.42 | 7.33 | 7.40 | 7.25 | qfq | 9,454,600 | 69,756,618 | 0.14% |
| 2024-05-09 | 7.28 | 7.42 | 7.28 | 7.39 | 7.24 | qfq | 10,428,510 | 76,967,721 | 1.51% |
| 2024-05-08 | 7.39 | 7.40 | 7.27 | 7.28 | 7.13 | qfq | 8,432,024 | 61,712,433 | -1.62% |
| 2024-05-07 | 7.43 | 7.45 | 7.37 | 7.40 | 7.25 | qfq | 10,449,695 | 77,360,609 | -0.54% |
| 2024-05-06 | 7.48 | 7.53 | 7.40 | 7.44 | 7.29 | qfq | 13,830,945 | 103,302,557 | 0.54% |
| 2024-04-30 | 7.50 | 7.51 | 7.38 | 7.40 | 7.25 | qfq | 14,470,100 | 107,532,881 | -1.60% |
| 2024-04-29 | 7.32 | 7.55 | 7.32 | 7.52 | 7.37 | qfq | 30,259,551 | 225,541,181 | 2.59% |
| 2024-04-26 | 7.17 | 7.35 | 7.07 | 7.33 | 7.18 | qfq | 31,835,534 | 229,483,178 | 4.71% |
| 2024-04-25 | 6.97 | 7.06 | 6.96 | 7.00 | 6.86 | qfq | 7,402,979 | 51,816,503 | -0.28% |
| 2024-04-24 | 7.03 | 7.05 | 6.96 | 7.02 | 6.88 | qfq | 7,513,100 | 52,602,869 | 0.14% |
| 2024-04-23 | 7.00 | 7.07 | 7.00 | 7.01 | 6.87 | qfq | 7,016,720 | 49,304,251 | 0.14% |
| 2024-04-22 | 7.02 | 7.13 | 6.99 | 7.00 | 6.86 | qfq | 7,652,460 | 53,834,882 | -0.57% |
| 2024-04-19 | 7.12 | 7.16 | 7.03 | 7.04 | 6.90 | qfq | 11,440,900 | 81,164,366 | -1.26% |
| 2024-04-18 | 7.05 | 7.23 | 7.02 | 7.13 | 6.99 | qfq | 14,865,417 | 105,860,390 | 0.71% |
| 2024-04-17 | 6.86 | 7.08 | 6.83 | 7.08 | 6.94 | qfq | 14,388,048 | 100,385,374 | 3.66% |
| 2024-04-16 | 6.94 | 7.03 | 6.80 | 6.83 | 6.69 | qfq | 15,182,450 | 105,334,592 | -2.71% |
| 2024-04-15 | 6.89 | 7.13 | 6.69 | 7.02 | 6.88 | qfq | 26,251,465 | 181,518,019 | -0.99% |
| 2024-04-12 | 7.23 | 7.28 | 7.08 | 7.09 | 6.95 | qfq | 8,654,634 | 62,013,324 | -1.94% |
| 2024-04-11 | 7.16 | 7.30 | 7.15 | 7.23 | 7.08 | qfq | 6,973,173 | 50,542,314 | 0.42% |
| 2024-04-10 | 7.31 | 7.32 | 7.15 | 7.20 | 7.06 | qfq | 10,499,896 | 75,902,619 | -1.64% |
| 2024-04-09 | 7.30 | 7.35 | 7.28 | 7.32 | 7.17 | qfq | 6,144,560 | 44,914,332 | 0.69% |
| 2024-04-08 | 7.39 | 7.39 | 7.26 | 7.27 | 7.12 | qfq | 10,843,733 | 79,405,129 | -2.02% |
| 2024-04-03 | 7.43 | 7.47 | 7.40 | 7.42 | 7.27 | qfq | 8,559,493 | 63,560,529 | -0.40% |
| 2024-04-02 | 7.49 | 7.55 | 7.43 | 7.45 | 7.30 | qfq | 9,497,602 | 71,047,976 | -0.80% |
| 2024-04-01 | 7.48 | 7.53 | 7.43 | 7.51 | 7.36 | qfq | 10,425,062 | 77,980,091 | 1.62% |
| 2024-03-29 | 7.33 | 7.41 | 7.30 | 7.39 | 7.24 | qfq | 8,513,563 | 62,495,940 | 1.09% |
| 2024-03-28 | 7.30 | 7.40 | 7.28 | 7.31 | 7.16 | qfq | 10,671,476 | 78,209,829 | 0.41% |
| 2024-03-27 | 7.42 | 7.43 | 7.28 | 7.28 | 7.13 | qfq | 9,297,971 | 68,464,131 | -2.02% |
| 2024-03-26 | 7.41 | 7.47 | 7.40 | 7.43 | 7.28 | qfq | 9,596,712 | 71,289,011 | 0.27% |
| 2024-03-25 | 7.54 | 7.56 | 7.39 | 7.41 | 7.26 | qfq | 14,111,000 | 105,476,949 | -2.24% |
| 2024-03-22 | 7.76 | 7.78 | 7.58 | 7.58 | 7.43 | qfq | 18,220,390 | 139,382,013 | -2.19% |
| 2024-03-21 | 7.76 | 7.83 | 7.73 | 7.75 | 7.59 | qfq | 16,861,967 | 131,189,891 | 0.00% |
| 2024-03-20 | 7.72 | 7.78 | 7.69 | 7.75 | 7.59 | qfq | 12,409,870 | 96,003,694 | 0.26% |
| 2024-03-19 | 7.84 | 7.86 | 7.73 | 7.73 | 7.57 | qfq | 17,640,250 | 137,250,063 | -1.90% |
| 2024-03-18 | 7.74 | 7.90 | 7.74 | 7.88 | 7.72 | qfq | 26,327,009 | 206,226,595 | 1.81% |
| 2024-03-15 | 7.65 | 7.75 | 7.62 | 7.74 | 7.58 | qfq | 16,326,850 | 125,418,331 | 0.91% |
| 2024-03-14 | 7.75 | 7.77 | 7.63 | 7.67 | 7.52 | qfq | 17,383,982 | 133,899,593 | -0.90% |
| 2024-03-13 | 7.83 | 7.83 | 7.71 | 7.74 | 7.58 | qfq | 19,623,636 | 152,129,545 | -1.15% |
| 2024-03-12 | 7.82 | 7.89 | 7.74 | 7.83 | 7.67 | qfq | 24,380,257 | 190,524,016 | 0.13% |
| 2024-03-11 | 7.72 | 7.82 | 7.70 | 7.82 | 7.66 | qfq | 23,012,712 | 178,377,587 | 1.16% |
| 2024-03-08 | 7.72 | 7.76 | 7.63 | 7.73 | 7.57 | qfq | 39,278,949 | 302,213,496 | -1.53% |
| 2024-03-07 | 7.75 | 8.18 | 7.75 | 7.85 | 7.69 | qfq | 63,588,097 | 505,636,280 | 1.55% |
| 2024-03-06 | 7.81 | 7.87 | 7.69 | 7.73 | 7.57 | qfq | 22,140,926 | 172,072,434 | -0.13% |
| 2024-03-05 | 7.81 | 7.88 | 7.70 | 7.74 | 7.58 | qfq | 26,049,465 | 202,345,948 | -1.53% |
| 2024-03-04 | 8.06 | 8.08 | 7.82 | 7.86 | 7.70 | qfq | 41,782,715 | 330,205,995 | -3.79% |
| 2024-03-01 | 7.91 | 8.40 | 7.90 | 8.17 | 8.01 | qfq | 68,345,952 | 561,392,850 | 3.81% |
| 2024-02-29 | 7.73 | 8.00 | 7.71 | 7.87 | 7.71 | qfq | 40,536,192 | 319,027,815 | 1.42% |
| 2024-02-28 | 7.88 | 8.05 | 7.76 | 7.76 | 7.60 | qfq | 45,605,807 | 362,708,744 | -1.02% |
| 2024-02-27 | 7.65 | 7.85 | 7.64 | 7.84 | 7.68 | qfq | 21,937,101 | 170,378,297 | 2.08% |
| 2024-02-26 | 7.66 | 7.74 | 7.63 | 7.68 | 7.53 | qfq | 17,641,048 | 135,610,490 | -0.13% |
| 2024-02-23 | 7.63 | 7.76 | 7.58 | 7.69 | 7.54 | qfq | 23,316,460 | 178,518,356 | 0.92% |
| 2024-02-22 | 7.55 | 7.66 | 7.52 | 7.62 | 7.47 | qfq | 15,732,231 | 119,434,462 | 0.79% |
| 2024-02-21 | 7.50 | 7.77 | 7.42 | 7.56 | 7.41 | qfq | 25,889,202 | 197,206,922 | 0.27% |
| 2024-02-20 | 7.48 | 7.60 | 7.40 | 7.54 | 7.39 | qfq | 20,048,761 | 150,510,266 | 0.53% |
| 2024-02-19 | 7.65 | 7.67 | 7.40 | 7.50 | 7.35 | qfq | 25,960,992 | 194,727,299 | -1.83% |
| 2024-02-08 | 7.74 | 7.97 | 7.63 | 7.64 | 7.49 | qfq | 39,029,494 | 305,555,972 | -0.78% |
| 2024-02-07 | 7.28 | 7.71 | 7.24 | 7.70 | 7.55 | qfq | 41,323,957 | 313,050,183 | 5.62% |
| 2024-02-06 | 6.57 | 7.32 | 6.55 | 7.29 | 7.14 | qfq | 31,975,220 | 224,939,992 | 8.97% |
| 2024-02-05 | 6.99 | 7.03 | 6.64 | 6.69 | 6.56 | qfq | 26,573,631 | 181,616,427 | -4.97% |
| 2024-02-02 | 7.36 | 7.42 | 6.81 | 7.04 | 6.90 | qfq | 25,378,560 | 180,887,941 | -3.83% |
| 2024-02-01 | 7.43 | 7.53 | 7.28 | 7.32 | 7.17 | qfq | 15,522,048 | 114,971,751 | -1.61% |
| 2024-01-31 | 7.47 | 7.61 | 7.36 | 7.44 | 7.29 | qfq | 19,163,913 | 143,446,883 | -0.67% |
| 2024-01-30 | 7.67 | 7.77 | 7.47 | 7.49 | 7.34 | qfq | 18,420,454 | 140,868,819 | -2.98% |
| 2024-01-29 | 7.91 | 7.96 | 7.72 | 7.72 | 7.57 | qfq | 20,925,464 | 163,226,099 | -2.65% |
| 2024-01-26 | 7.92 | 8.04 | 7.88 | 7.93 | 7.77 | qfq | 31,193,586 | 247,904,009 | -0.88% |
| 2024-01-25 | 8.04 | 8.08 | 7.86 | 8.00 | 7.84 | qfq | 53,281,375 | 425,401,116 | -0.50% |
| 2024-01-24 | 7.64 | 8.09 | 7.46 | 8.04 | 7.88 | qfq | 61,910,616 | 480,515,716 | 4.96% |
| 2024-01-23 | 7.43 | 7.73 | 7.18 | 7.66 | 7.51 | qfq | 35,511,225 | 268,947,104 | 1.73% |
| 2024-01-22 | 7.50 | 7.76 | 7.41 | 7.53 | 7.38 | qfq | 38,175,358 | 290,744,793 | -1.05% |
| 2024-01-19 | 7.31 | 7.88 | 7.28 | 7.61 | 7.46 | qfq | 35,566,532 | 269,550,949 | 3.54% |
| 2024-01-18 | 7.36 | 7.38 | 7.14 | 7.35 | 7.20 | qfq | 16,010,518 | 116,152,246 | -0.14% |
| 2024-01-17 | 7.46 | 7.51 | 7.36 | 7.36 | 7.21 | qfq | 7,722,100 | 57,588,614 | -1.87% |
| 2024-01-16 | 7.40 | 7.53 | 7.36 | 7.50 | 7.35 | qfq | 9,739,902 | 72,529,125 | 1.21% |
| 2024-01-15 | 7.40 | 7.48 | 7.35 | 7.41 | 7.26 | qfq | 4,430,400 | 32,840,525 | -0.13% |
| 2024-01-12 | 7.43 | 7.51 | 7.42 | 7.42 | 7.27 | qfq | 5,917,428 | 44,175,164 | -0.54% |
| 2024-01-11 | 7.34 | 7.49 | 7.34 | 7.46 | 7.31 | qfq | 9,532,895 | 70,787,389 | 1.36% |
| 2024-01-10 | 7.40 | 7.46 | 7.33 | 7.36 | 7.21 | qfq | 7,788,691 | 57,541,223 | -0.54% |
| 2024-01-09 | 7.45 | 7.49 | 7.36 | 7.40 | 7.25 | qfq | 6,155,659 | 45,713,939 | -0.27% |
| 2024-01-08 | 7.59 | 7.59 | 7.42 | 7.42 | 7.27 | qfq | 8,616,400 | 64,468,202 | -2.24% |
| 2024-01-05 | 7.60 | 7.70 | 7.55 | 7.59 | 7.44 | qfq | 7,174,800 | 54,749,530 | -0.52% |
| 2024-01-04 | 7.69 | 7.72 | 7.58 | 7.63 | 7.48 | qfq | 7,285,156 | 55,620,459 | -0.78% |
| 2024-01-03 | 7.68 | 7.74 | 7.65 | 7.69 | 7.54 | qfq | 7,869,592 | 60,567,459 | 0.00% |
| 2024-01-02 | 7.78 | 7.78 | 7.69 | 7.69 | 7.54 | qfq | 7,738,800 | 59,776,805 | -0.90% |
| 2023-12-29 | 7.72 | 7.80 | 7.72 | 7.76 | 7.60 | qfq | 8,570,350 | 66,549,484 | 0.00% |
| 2023-12-28 | 7.59 | 7.79 | 7.57 | 7.76 | 7.60 | qfq | 12,971,837 | 100,074,392 | 2.51% |
| 2023-12-27 | 7.51 | 7.64 | 7.47 | 7.57 | 7.42 | qfq | 10,110,800 | 76,500,840 | 1.07% |
| 2023-12-26 | 7.60 | 7.62 | 7.47 | 7.49 | 7.34 | qfq | 8,811,600 | 66,377,317 | -1.45% |
| 2023-12-25 | 7.66 | 7.70 | 7.58 | 7.60 | 7.45 | qfq | 5,875,200 | 44,803,550 | -0.91% |
| 2023-12-22 | 7.70 | 7.74 | 7.61 | 7.67 | 7.52 | qfq | 8,942,788 | 68,567,925 | -0.52% |
| 2023-12-21 | 7.66 | 7.80 | 7.61 | 7.71 | 7.56 | qfq | 11,012,427 | 84,646,551 | 0.00% |
| 2023-12-20 | 7.89 | 7.89 | 7.69 | 7.71 | 7.56 | qfq | 14,502,227 | 112,650,425 | -2.16% |
| 2023-12-19 | 7.94 | 7.96 | 7.82 | 7.88 | 7.72 | qfq | 10,352,937 | 81,683,230 | -1.01% |
| 2023-12-18 | 8.05 | 8.07 | 7.93 | 7.96 | 7.80 | qfq | 8,931,283 | 71,407,597 | -1.00% |
| 2023-12-15 | 8.08 | 8.15 | 8.03 | 8.04 | 7.88 | qfq | 11,735,213 | 94,887,238 | -0.25% |
| 2023-12-14 | 8.08 | 8.13 | 8.04 | 8.06 | 7.90 | qfq | 13,387,017 | 108,170,303 | -0.12% |
| 2023-12-13 | 8.04 | 8.18 | 8.04 | 8.07 | 7.91 | qfq | 16,814,697 | 136,330,446 | 0.12% |
| 2023-12-12 | 8.04 | 8.09 | 8.02 | 8.06 | 7.90 | qfq | 8,766,100 | 70,616,464 | -0.37% |
| 2023-12-11 | 7.97 | 8.10 | 7.82 | 8.09 | 7.93 | qfq | 19,069,843 | 152,015,049 | 1.63% |
| 2023-12-08 | 7.99 | 8.01 | 7.95 | 7.96 | 7.80 | qfq | 10,959,122 | 87,406,431 | -0.25% |
| 2023-12-07 | 7.91 | 8.00 | 7.89 | 7.98 | 7.82 | qfq | 11,449,627 | 91,056,019 | 0.76% |
| 2023-12-06 | 7.92 | 7.96 | 7.91 | 7.92 | 7.76 | qfq | 9,532,350 | 75,623,162 | -0.25% |
| 2023-12-05 | 7.98 | 8.04 | 7.94 | 7.94 | 7.78 | qfq | 12,403,850 | 98,956,126 | -0.63% |
| 2023-12-04 | 8.00 | 8.07 | 7.98 | 7.99 | 7.83 | qfq | 10,927,476 | 87,556,789 | 0.00% |
| 2023-12-01 | 7.94 | 8.01 | 7.91 | 7.99 | 7.83 | qfq | 9,369,969 | 74,624,356 | 0.63% |
| 2023-11-30 | 7.92 | 7.97 | 7.90 | 7.94 | 7.78 | qfq | 8,564,669 | 67,960,307 | 0.13% |
| 2023-11-29 | 8.00 | 8.00 | 7.92 | 7.93 | 7.77 | qfq | 9,750,100 | 77,580,472 | -0.75% |
| 2023-11-28 | 7.98 | 8.01 | 7.94 | 7.99 | 7.83 | qfq | 10,376,565 | 82,802,427 | 0.00% |
| 2023-11-27 | 8.05 | 8.06 | 7.97 | 7.99 | 7.83 | qfq | 14,106,000 | 112,770,487 | -1.11% |
| 2023-11-24 | 8.13 | 8.14 | 8.07 | 8.08 | 7.92 | qfq | 11,048,869 | 89,482,967 | -0.74% |
| 2023-11-23 | 8.10 | 8.15 | 8.07 | 8.14 | 7.98 | qfq | 11,172,636 | 90,572,676 | 0.49% |
| 2023-11-22 | 8.15 | 8.19 | 8.10 | 8.10 | 7.94 | qfq | 11,419,400 | 93,063,339 | -0.86% |
| 2023-11-21 | 8.16 | 8.28 | 8.16 | 8.17 | 8.01 | qfq | 19,295,100 | 158,574,682 | 0.00% |
| 2023-11-20 | 8.17 | 8.18 | 8.09 | 8.17 | 8.01 | qfq | 14,491,716 | 117,903,497 | 0.12% |
| 2023-11-17 | 8.12 | 8.17 | 8.09 | 8.16 | 8.00 | qfq | 12,035,528 | 97,857,732 | 0.49% |
| 2023-11-16 | 8.18 | 8.20 | 8.11 | 8.12 | 7.96 | qfq | 14,709,625 | 119,994,625 | -0.73% |
| 2023-11-15 | 8.24 | 8.31 | 8.16 | 8.18 | 8.02 | qfq | 23,770,951 | 195,603,305 | 0.12% |
| 2023-11-14 | 8.07 | 8.26 | 8.07 | 8.17 | 8.01 | qfq | 24,122,124 | 197,191,700 | 1.11% |
| 2023-11-13 | 8.07 | 8.10 | 8.04 | 8.08 | 7.92 | qfq | 10,969,819 | 88,449,915 | 0.12% |
| 2023-11-10 | 8.09 | 8.12 | 8.05 | 8.07 | 7.91 | qfq | 12,173,828 | 98,378,988 | -0.25% |
| 2023-11-09 | 8.11 | 8.13 | 8.07 | 8.09 | 7.93 | qfq | 14,975,699 | 121,215,504 | -0.12% |
| 2023-11-08 | 8.18 | 8.24 | 8.08 | 8.10 | 7.94 | qfq | 21,959,605 | 178,876,542 | -1.10% |
| 2023-11-07 | 8.13 | 8.26 | 8.10 | 8.19 | 8.03 | qfq | 30,207,228 | 247,712,683 | 0.61% |
| 2023-11-06 | 8.05 | 8.20 | 8.00 | 8.14 | 7.98 | qfq | 36,405,346 | 295,063,325 | 3.04% |
| 2023-11-03 | 7.89 | 7.96 | 7.85 | 7.90 | 7.74 | qfq | 16,440,500 | 129,989,565 | 0.38% |
| 2023-11-02 | 7.92 | 7.99 | 7.87 | 7.87 | 7.71 | qfq | 14,249,861 | 112,964,671 | -0.76% |
| 2023-11-01 | 7.95 | 7.98 | 7.89 | 7.93 | 7.77 | qfq | 17,403,942 | 138,049,586 | 0.00% |
| 2023-10-31 | 8.03 | 8.08 | 7.87 | 7.93 | 7.77 | qfq | 45,133,607 | 358,146,746 | -2.46% |
| 2023-10-30 | 8.11 | 8.16 | 8.08 | 8.13 | 7.97 | qfq | 15,267,732 | 124,011,212 | -0.25% |
| 2023-10-27 | 8.08 | 8.20 | 8.03 | 8.15 | 7.99 | qfq | 15,975,900 | 129,767,896 | 0.62% |
| 2023-10-26 | 8.04 | 8.12 | 8.03 | 8.10 | 7.94 | qfq | 12,221,800 | 98,706,321 | 0.37% |
| 2023-10-25 | 8.20 | 8.20 | 8.07 | 8.07 | 7.91 | qfq | 18,845,356 | 153,029,736 | -0.74% |
| 2023-10-24 | 7.97 | 8.18 | 7.91 | 8.13 | 7.97 | qfq | 23,760,644 | 191,160,645 | 2.91% |
| 2023-10-23 | 8.14 | 8.15 | 7.86 | 7.90 | 7.74 | qfq | 18,989,000 | 151,279,108 | -3.30% |
| 2023-10-20 | 8.12 | 8.25 | 8.10 | 8.17 | 8.01 | qfq | 17,759,879 | 145,351,318 | 0.25% |
| 2023-10-19 | 8.13 | 8.27 | 8.11 | 8.15 | 7.99 | qfq | 21,017,912 | 172,291,337 | -0.12% |
| 2023-10-18 | 8.16 | 8.22 | 8.15 | 8.16 | 8.00 | qfq | 12,075,439 | 98,792,899 | -0.49% |
| 2023-10-17 | 8.15 | 8.28 | 8.09 | 8.20 | 8.04 | qfq | 20,439,200 | 167,556,324 | 0.99% |
| 2023-10-16 | 8.13 | 8.18 | 8.05 | 8.12 | 7.96 | qfq | 12,404,227 | 100,489,307 | -0.25% |
| 2023-10-13 | 8.15 | 8.17 | 8.10 | 8.14 | 7.98 | qfq | 10,274,000 | 83,641,813 | -0.61% |
| 2023-10-12 | 8.21 | 8.24 | 8.16 | 8.19 | 8.03 | qfq | 12,749,300 | 104,562,956 | 0.86% |
| 2023-10-11 | 8.18 | 8.24 | 8.11 | 8.12 | 7.96 | qfq | 12,807,227 | 104,580,416 | -0.61% |
| 2023-10-10 | 8.19 | 8.23 | 8.14 | 8.17 | 8.01 | qfq | 10,067,698 | 82,313,067 | 0.00% |
| 2023-10-09 | 8.30 | 8.30 | 8.12 | 8.17 | 8.01 | qfq | 18,532,362 | 151,422,251 | -1.80% |
| 2023-09-28 | 8.37 | 8.41 | 8.31 | 8.32 | 8.15 | qfq | 14,491,111 | 120,815,424 | -0.60% |
| 2023-09-27 | 8.31 | 8.42 | 8.27 | 8.37 | 8.20 | qfq | 13,482,827 | 112,870,976 | 0.72% |
| 2023-09-26 | 8.30 | 8.36 | 8.29 | 8.31 | 8.14 | qfq | 10,582,137 | 88,078,980 | 0.12% |
| 2023-09-25 | 8.44 | 8.44 | 8.28 | 8.30 | 8.13 | qfq | 20,046,688 | 166,993,480 | -2.12% |
| 2023-09-22 | 8.25 | 8.49 | 8.25 | 8.48 | 8.31 | qfq | 24,571,903 | 206,682,077 | 2.29% |
| 2023-09-21 | 8.36 | 8.41 | 8.28 | 8.29 | 8.12 | qfq | 15,816,979 | 131,731,106 | -0.96% |
| 2023-09-20 | 8.36 | 8.43 | 8.36 | 8.37 | 8.20 | qfq | 12,124,200 | 101,758,538 | -0.36% |
| 2023-09-19 | 8.41 | 8.47 | 8.35 | 8.40 | 8.23 | qfq | 17,146,932 | 144,042,825 | -0.12% |
| 2023-09-18 | 8.36 | 8.45 | 8.32 | 8.41 | 8.24 | qfq | 15,334,470 | 128,841,680 | 0.24% |
| 2023-09-15 | 8.47 | 8.51 | 8.38 | 8.39 | 8.22 | qfq | 19,848,562 | 167,419,834 | -0.47% |
| 2023-09-14 | 8.40 | 8.46 | 8.37 | 8.43 | 8.26 | qfq | 18,373,427 | 154,581,254 | 0.36% |
| 2023-09-13 | 8.53 | 8.54 | 8.36 | 8.40 | 8.23 | qfq | 21,907,143 | 184,542,635 | -1.06% |
| 2023-09-12 | 8.57 | 8.62 | 8.47 | 8.49 | 8.32 | qfq | 31,254,470 | 266,749,827 | -1.74% |
| 2023-09-11 | 8.58 | 8.70 | 8.33 | 8.64 | 8.47 | qfq | 66,159,032 | 563,945,909 | -0.80% |
| 2023-09-08 | 8.41 | 8.88 | 8.40 | 8.71 | 8.54 | qfq | 72,643,778 | 630,676,124 | 3.44% |
| 2023-09-07 | 8.48 | 8.55 | 8.40 | 8.42 | 8.25 | qfq | 21,876,237 | 185,331,941 | -0.59% |
| 2023-09-06 | 8.46 | 8.50 | 8.41 | 8.47 | 8.30 | qfq | 17,910,764 | 151,409,345 | 0.00% |
| 2023-09-05 | 8.55 | 8.55 | 8.41 | 8.47 | 8.30 | qfq | 24,478,285 | 207,123,057 | -1.28% |
| 2023-09-04 | 8.55 | 8.60 | 8.44 | 8.58 | 8.41 | qfq | 28,493,243 | 243,274,733 | 0.70% |
| 2023-09-01 | 8.57 | 8.62 | 8.50 | 8.52 | 8.35 | qfq | 20,667,728 | 176,634,624 | 0.00% |
| 2023-08-31 | 8.67 | 8.75 | 8.49 | 8.52 | 8.35 | qfq | 43,128,892 | 370,007,679 | -1.96% |
| 2023-08-30 | 8.82 | 8.89 | 8.68 | 8.69 | 8.52 | qfq | 46,575,387 | 408,079,632 | -2.69% |
| 2023-08-29 | 9.05 | 9.07 | 8.67 | 8.93 | 8.75 | qfq | 79,486,700 | 705,281,012 | -1.00% |
| 2023-08-28 | 9.74 | 9.74 | 9.02 | 9.02 | 8.84 | qfq | 116,312,147 | 1,102,365,476 | 1.92% |
| 2023-08-25 | 8.78 | 8.95 | 8.75 | 8.85 | 8.67 | qfq | 35,334,115 | 312,634,938 | 0.00% |
| 2023-08-24 | 8.86 | 9.09 | 8.76 | 8.85 | 8.64 | qfq | 52,260,695 | 464,680,513 | 0.00% |
| 2023-08-23 | 9.26 | 9.30 | 8.82 | 8.85 | 8.64 | qfq | 58,403,649 | 524,086,779 | -4.01% |
| 2023-08-22 | 9.05 | 9.60 | 8.98 | 9.22 | 9.00 | qfq | 93,591,340 | 866,921,335 | 2.79% |
| 2023-08-21 | 9.28 | 9.39 | 8.97 | 8.97 | 8.76 | qfq | 49,976,273 | 457,339,450 | -3.03% |
| 2023-08-18 | 9.74 | 9.84 | 9.25 | 9.25 | 9.03 | qfq | 66,532,814 | 628,493,012 | -4.44% |
| 2023-08-17 | 9.40 | 10.15 | 9.40 | 9.68 | 9.45 | qfq | 118,422,506 | 1,157,648,404 | 2.98% |
| 2023-08-16 | 9.24 | 9.62 | 9.01 | 9.40 | 9.18 | qfq | 56,165,376 | 528,397,654 | 0.53% |
| 2023-08-15 | 9.32 | 9.44 | 9.21 | 9.35 | 9.13 | qfq | 41,020,837 | 382,246,278 | 0.11% |
| 2023-08-14 | 9.17 | 9.47 | 9.09 | 9.34 | 9.12 | qfq | 66,443,552 | 620,237,370 | -1.68% |
| 2023-08-11 | 9.58 | 10.01 | 9.43 | 9.50 | 9.28 | qfq | 113,384,461 | 1,095,897,259 | -0.52% |
| 2023-08-10 | 9.51 | 9.59 | 9.43 | 9.55 | 9.33 | qfq | 37,544,128 | 357,088,085 | 1.06% |
| 2023-08-09 | 9.60 | 9.63 | 9.40 | 9.45 | 9.23 | qfq | 34,369,758 | 326,272,479 | -1.36% |
| 2023-08-08 | 9.73 | 9.74 | 9.39 | 9.58 | 9.36 | qfq | 55,523,584 | 532,007,542 | -2.84% |
| 2023-08-07 | 9.57 | 9.88 | 9.51 | 9.86 | 9.63 | qfq | 60,307,931 | 587,075,605 | 1.23% |
| 2023-08-04 | 9.76 | 10.13 | 9.62 | 9.74 | 9.51 | qfq | 98,692,811 | 969,907,616 | 1.88% |
| 2023-08-03 | 9.36 | 9.66 | 9.18 | 9.56 | 9.34 | qfq | 64,207,044 | 607,659,859 | 3.02% |
| 2023-08-02 | 9.25 | 9.46 | 9.20 | 9.28 | 9.06 | qfq | 39,262,455 | 366,324,486 | 0.32% |
| 2023-08-01 | 9.05 | 9.40 | 9.02 | 9.25 | 9.03 | qfq | 50,200,126 | 465,279,614 | 0.33% |
| 2023-07-31 | 9.10 | 9.37 | 9.05 | 9.22 | 9.00 | qfq | 71,624,696 | 662,160,235 | 1.43% |
| 2023-07-28 | 8.60 | 9.15 | 8.58 | 9.09 | 8.88 | qfq | 69,399,435 | 621,126,036 | 5.57% |
| 2023-07-27 | 8.66 | 8.69 | 8.59 | 8.61 | 8.41 | qfq | 16,039,478 | 138,441,371 | -0.58% |
| 2023-07-26 | 8.66 | 8.71 | 8.58 | 8.66 | 8.46 | qfq | 24,124,254 | 208,639,332 | -0.12% |
| 2023-07-25 | 8.54 | 8.74 | 8.47 | 8.67 | 8.47 | qfq | 42,172,282 | 362,838,993 | 4.33% |
| 2023-07-24 | 8.33 | 8.38 | 8.28 | 8.31 | 8.12 | qfq | 7,705,100 | 64,146,161 | -0.48% |
| 2023-07-21 | 8.33 | 8.39 | 8.32 | 8.35 | 8.15 | qfq | 8,602,993 | 71,860,536 | 0.00% |
| 2023-07-20 | 8.43 | 8.46 | 8.32 | 8.35 | 8.15 | qfq | 12,477,050 | 104,670,441 | -0.95% |
| 2023-07-19 | 8.34 | 8.43 | 8.34 | 8.43 | 8.23 | qfq | 9,122,858 | 76,508,757 | 0.84% |
| 2023-07-18 | 8.36 | 8.40 | 8.32 | 8.36 | 8.16 | qfq | 12,155,693 | 101,590,421 | 0.12% |